date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-04-02 09:30:00,40.39,40.46,40.16,40.28,42300.0,29.9932,30.0451,29.8224,29.9115,42300.0
2012-04-02 09:35:00,40.27,40.28,40.09,40.16,23400.0,29.9041,29.9115,29.7704,29.8224,23400.0
2012-04-02 09:40:00,40.15,40.22,40.15,40.17,13500.0,29.8149,29.8669,29.8149,29.8298,13500.0
2012-04-02 09:45:00,40.17,40.17,40.06,40.06,17300.0,29.8298,29.8298,29.7481,29.7481,17300.0
2012-04-02 09:50:00,40.05,40.05,39.94,39.94,20000.0,29.7407,29.7407,29.659,29.659,20000.0
2012-04-02 09:55:00,39.95,39.95,39.83,39.84,22900.0,29.6664,29.6664,29.5773,29.5847,22900.0
2012-04-02 10:00:00,39.84,39.96,39.84,39.94,38800.0,29.5847,29.6739,29.5847,29.659,38800.0
2012-04-02 10:05:00,39.95,40.02,39.94,39.96,20700.0,29.6664,29.7184,29.659,29.6739,20700.0
2012-04-02 10:10:00,39.97,40.03,39.95,40.02,20700.0,29.6813,29.7258,29.6664,29.7184,20700.0
2012-04-02 10:15:00,40.02,40.03,39.96,39.96,36900.0,29.7184,29.7258,29.6739,29.6739,36900.0
2012-04-02 10:20:00,39.97,39.99,39.94,39.95,14800.0,29.6813,29.6961,29.659,29.6664,14800.0
2012-04-02 10:25:00,39.94,39.94,39.9,39.92,11500.0,29.659,29.659,29.6293,29.6442,11500.0
2012-04-02 10:30:00,39.93,39.96,39.91,39.91,21100.0,29.6516,29.6739,29.6367,29.6367,21100.0
2012-04-02 10:35:00,39.91,39.91,39.86,39.86,8500.0,29.6367,29.6367,29.5996,29.5996,8500.0
2012-04-02 10:40:00,39.86,39.88,39.84,39.86,12100.0,29.5996,29.6144,29.5847,29.5996,12100.0
2012-04-02 10:45:00,39.86,39.94,39.85,39.94,7100.0,29.5996,29.659,29.5922,29.659,7100.0
2012-04-02 10:50:00,39.94,39.98,39.94,39.95,13300.0,29.659,29.6887,29.659,29.6664,13300.0
2012-04-02 10:55:00,39.95,39.99,39.95,39.97,14000.0,29.6664,29.6961,29.6664,29.6813,14000.0
2012-04-02 11:00:00,39.98,40.01,39.91,39.91,18200.0,29.6887,29.711,29.6367,29.6367,18200.0
2012-04-02 11:05:00,39.91,39.97,39.89,39.97,15800.0,29.6367,29.6813,29.6219,29.6813,15800.0
2012-04-02 11:10:00,39.97,40.02,39.97,40.02,15300.0,29.6813,29.7184,29.6813,29.7184,15300.0
2012-04-02 11:15:00,40.01,40.03,39.96,39.96,17000.0,29.711,29.7258,29.6739,29.6739,17000.0
2012-04-02 11:20:00,39.97,40.01,39.97,39.98,20400.0,29.6813,29.711,29.6813,29.6887,20400.0
2012-04-02 11:25:00,39.97,40.04,39.97,39.99,23400.0,29.6813,29.7333,29.6813,29.6961,23400.0
2012-04-02 11:30:00,39.99,40.02,39.99,40.01,8000.0,29.6961,29.7184,29.6961,29.711,8000.0
2012-04-02 11:35:00,40.01,40.02,39.99,40.0,10100.0,29.711,29.7184,29.6961,29.7036,10100.0
2012-04-02 11:40:00,40.01,40.03,40.0,40.0,10700.0,29.711,29.7258,29.7036,29.7036,10700.0
2012-04-02 11:45:00,40.01,40.09,40.0,40.09,10600.0,29.711,29.7704,29.7036,29.7704,10600.0
2012-04-02 11:50:00,40.09,40.1,40.08,40.09,9500.0,29.7704,29.7778,29.763,29.7704,9500.0
2012-04-02 11:55:00,40.09,40.12,40.09,40.12,9400.0,29.7704,29.7927,29.7704,29.7927,9400.0
2012-04-02 12:00:00,40.12,40.16,40.12,40.15,9200.0,29.7927,29.8224,29.7927,29.8149,9200.0
2012-04-02 12:05:00,40.14,40.22,40.14,40.21,26300.0,29.8075,29.8669,29.8075,29.8595,26300.0
2012-04-02 12:10:00,40.22,40.22,40.2,40.2,8800.0,29.8669,29.8669,29.8521,29.8521,8800.0
2012-04-02 12:15:00,40.2,40.22,40.2,40.21,13700.0,29.8521,29.8669,29.8521,29.8595,13700.0
2012-04-02 12:20:00,40.22,40.25,40.22,40.23,6100.0,29.8669,29.8892,29.8669,29.8744,6100.0
2012-04-02 12:25:00,40.24,40.29,40.24,40.27,9000.0,29.8818,29.9189,29.8818,29.9041,9000.0
2012-04-02 12:30:00,40.27,40.27,40.25,40.26,5800.0,29.9041,29.9041,29.8892,29.8966,5800.0
2012-04-02 12:35:00,40.26,40.26,40.22,40.22,10800.0,29.8966,29.8966,29.8669,29.8669,10800.0
2012-04-02 12:40:00,40.22,40.25,40.21,40.25,6200.0,29.8669,29.8892,29.8595,29.8892,6200.0
2012-04-02 12:45:00,40.24,40.24,40.2,40.2,20500.0,29.8818,29.8818,29.8521,29.8521,20500.0
2012-04-02 12:50:00,40.19,40.21,40.17,40.17,25900.0,29.8447,29.8595,29.8298,29.8298,25900.0
2012-04-02 12:55:00,40.16,40.2,40.16,40.18,8800.0,29.8224,29.8521,29.8224,29.8372,8800.0
2012-04-02 13:00:00,40.18,40.18,40.17,40.17,2300.0,29.8372,29.8372,29.8298,29.8298,2300.0
2012-04-02 13:05:00,40.17,40.18,40.16,40.16,8300.0,29.8298,29.8372,29.8224,29.8224,8300.0
2012-04-02 13:10:00,40.16,40.17,40.12,40.14,17900.0,29.8224,29.8298,29.7927,29.8075,17900.0
2012-04-02 13:15:00,40.15,40.2,40.15,40.18,11400.0,29.8149,29.8521,29.8149,29.8372,11400.0
2012-04-02 13:20:00,40.18,40.19,40.15,40.15,9100.0,29.8372,29.8447,29.8149,29.8149,9100.0
2012-04-02 13:25:00,40.15,40.17,40.14,40.14,4200.0,29.8149,29.8298,29.8075,29.8075,4200.0
2012-04-02 13:30:00,40.15,40.19,40.15,40.19,11800.0,29.8149,29.8447,29.8149,29.8447,11800.0
2012-04-02 13:35:00,40.19,40.21,40.18,40.18,9900.0,29.8447,29.8595,29.8372,29.8372,9900.0
2012-04-02 13:40:00,40.19,40.21,40.18,40.18,8500.0,29.8447,29.8595,29.8372,29.8372,8500.0
2012-04-02 13:45:00,40.18,40.19,40.18,40.18,7700.0,29.8372,29.8447,29.8372,29.8372,7700.0
2012-04-02 13:50:00,40.18,40.2,40.18,40.18,10000.0,29.8372,29.8521,29.8372,29.8372,10000.0
2012-04-02 13:55:00,40.19,40.19,40.16,40.16,10900.0,29.8447,29.8447,29.8224,29.8224,10900.0
2012-04-02 14:00:00,40.17,40.17,40.16,40.16,6100.0,29.8298,29.8298,29.8224,29.8224,6100.0
2012-04-02 14:05:00,40.16,40.17,40.16,40.17,3900.0,29.8224,29.8298,29.8224,29.8298,3900.0
2012-04-02 14:10:00,40.16,40.16,40.12,40.12,22000.0,29.8224,29.8224,29.7927,29.7927,22000.0
2012-04-02 14:15:00,40.13,40.13,40.1,40.13,551500.0,29.8001,29.8001,29.7778,29.8001,551500.0
2012-04-02 14:20:00,40.13,40.13,40.11,40.12,15000.0,29.8001,29.8001,29.7852,29.7927,15000.0
2012-04-02 14:25:00,40.11,40.14,40.11,40.11,16800.0,29.7852,29.8075,29.7852,29.7852,16800.0
2012-04-02 14:30:00,40.12,40.14,40.11,40.13,19700.0,29.7927,29.8075,29.7852,29.8001,19700.0
2012-04-02 14:35:00,40.14,40.16,40.13,40.13,15500.0,29.8075,29.8224,29.8001,29.8001,15500.0
2012-04-02 14:40:00,40.13,40.16,40.11,40.11,15200.0,29.8001,29.8224,29.7852,29.7852,15200.0
2012-04-02 14:45:00,40.12,40.15,40.12,40.14,37600.0,29.7927,29.8149,29.7927,29.8075,37600.0
2012-04-02 14:50:00,40.14,40.16,40.11,40.13,17600.0,29.8075,29.8224,29.7852,29.8001,17600.0
2012-04-02 14:55:00,40.14,40.16,40.13,40.15,7200.0,29.8075,29.8224,29.8001,29.8149,7200.0
2012-04-02 15:00:00,40.15,40.15,40.12,40.13,30600.0,29.8149,29.8149,29.7927,29.8001,30600.0
2012-04-02 15:05:00,40.13,40.15,40.11,40.12,26700.0,29.8001,29.8149,29.7852,29.7927,26700.0
2012-04-02 15:10:00,40.12,40.15,40.12,40.12,24500.0,29.7927,29.8149,29.7927,29.7927,24500.0
2012-04-02 15:15:00,40.11,40.14,40.11,40.12,20500.0,29.7852,29.8075,29.7852,29.7927,20500.0
2012-04-02 15:20:00,40.11,40.14,40.11,40.12,21500.0,29.7852,29.8075,29.7852,29.7927,21500.0
2012-04-02 15:25:00,40.12,40.13,40.11,40.12,12500.0,29.7927,29.8001,29.7852,29.7927,12500.0
2012-04-02 15:30:00,40.11,40.12,40.06,40.07,36000.0,29.7852,29.7927,29.7481,29.7555,36000.0
2012-04-02 15:35:00,40.07,40.09,40.06,40.09,18200.0,29.7555,29.7704,29.7481,29.7704,18200.0
2012-04-02 15:40:00,40.09,40.09,39.99,40.0,98600.0,29.7704,29.7704,29.6961,29.7036,98600.0
2012-04-02 15:45:00,40.0,40.0,39.89,39.9,144500.0,29.7036,29.7036,29.6219,29.6293,144500.0
2012-04-02 15:50:00,39.9,39.95,39.89,39.92,112600.0,29.6293,29.6664,29.6219,29.6442,112600.0
2012-04-02 15:55:00,39.92,39.96,39.87,39.89,180600.0,29.6442,29.6739,29.607,29.6219,180600.0
2012-04-03 09:30:00,39.81,40.0,39.72,39.75,37400.0,29.5625,29.7036,29.4956,29.5179,37400.0
2012-04-03 09:35:00,39.76,39.81,39.72,39.75,16900.0,29.5253,29.5625,29.4956,29.5179,16900.0
2012-04-03 09:40:00,39.76,39.8,39.63,39.63,78600.0,29.5253,29.555,29.4288,29.4288,78600.0
2012-04-03 09:45:00,39.64,39.65,39.56,39.57,35500.0,29.4362,29.4437,29.3768,29.3842,35500.0
2012-04-03 09:50:00,39.58,39.61,39.54,39.58,52900.0,29.3917,29.4139,29.362,29.3917,52900.0
2012-04-03 09:55:00,39.59,39.64,39.58,39.6,39400.0,29.3991,29.4362,29.3917,29.4065,39400.0
2012-04-03 10:00:00,39.62,39.62,39.56,39.6,66500.0,29.4214,29.4214,29.3768,29.4065,66500.0
2012-04-03 10:05:00,39.59,39.63,39.57,39.62,34100.0,29.3991,29.4288,29.3842,29.4214,34100.0
2012-04-03 10:10:00,39.62,39.62,39.51,39.51,59700.0,29.4214,29.4214,29.3397,29.3397,59700.0
2012-04-03 10:15:00,39.51,39.51,39.39,39.41,57500.0,29.3397,29.3397,29.2506,29.2654,57500.0
2012-04-03 10:20:00,39.41,39.49,39.4,39.49,17400.0,29.2654,29.3248,29.258,29.3248,17400.0
2012-04-03 10:25:00,39.49,39.54,39.47,39.49,41000.0,29.3248,29.362,29.31,29.3248,41000.0
2012-04-03 10:30:00,39.49,39.54,39.47,39.49,72100.0,29.3248,29.362,29.31,29.3248,72100.0
2012-04-03 10:35:00,39.49,39.5,39.43,39.47,37100.0,29.3248,29.3323,29.2803,29.31,37100.0
2012-04-03 10:40:00,39.47,39.55,39.45,39.52,74400.0,29.31,29.3694,29.2951,29.3471,74400.0
2012-04-03 10:45:00,39.52,39.54,39.5,39.51,19500.0,29.3471,29.362,29.3323,29.3397,19500.0
2012-04-03 10:50:00,39.51,39.54,39.5,39.53,13200.0,29.3397,29.362,29.3323,29.3545,13200.0
2012-04-03 10:55:00,39.53,39.53,39.48,39.51,31200.0,29.3545,29.3545,29.3174,29.3397,31200.0
2012-04-03 11:00:00,39.51,39.51,39.44,39.45,27900.0,29.3397,29.3397,29.2877,29.2951,27900.0
2012-04-03 11:05:00,39.44,39.45,39.4,39.4,23500.0,29.2877,29.2951,29.258,29.258,23500.0
2012-04-03 11:10:00,39.4,39.41,39.35,39.37,42700.0,29.258,29.2654,29.2209,29.2357,42700.0
2012-04-03 11:15:00,39.37,39.41,39.36,39.38,48800.0,29.2357,29.2654,29.2283,29.2432,48800.0
2012-04-03 11:20:00,39.38,39.43,39.38,39.43,26500.0,29.2432,29.2803,29.2432,29.2803,26500.0
2012-04-03 11:25:00,39.43,39.44,39.39,39.42,46400.0,29.2803,29.2877,29.2506,29.2729,46400.0
2012-04-03 11:30:00,39.43,39.45,39.34,39.38,57300.0,29.2803,29.2951,29.2134,29.2432,57300.0
2012-04-03 11:35:00,39.4,39.41,39.32,39.35,23600.0,29.258,29.2654,29.1986,29.2209,23600.0
2012-04-03 11:40:00,39.35,39.39,39.34,39.37,13000.0,29.2209,29.2506,29.2134,29.2357,13000.0
2012-04-03 11:45:00,39.38,39.4,39.36,39.39,14100.0,29.2432,29.258,29.2283,29.2506,14100.0
2012-04-03 11:50:00,39.4,39.4,39.36,39.38,19300.0,29.258,29.258,29.2283,29.2432,19300.0
2012-04-03 11:55:00,39.38,39.39,39.37,39.37,8600.0,29.2432,29.2506,29.2357,29.2357,8600.0
2012-04-03 12:00:00,39.37,39.38,39.33,39.34,23900.0,29.2357,29.2432,29.206,29.2134,23900.0
2012-04-03 12:05:00,39.34,39.36,39.27,39.29,26400.0,29.2134,29.2283,29.1615,29.1763,26400.0
2012-04-03 12:10:00,39.28,39.28,39.23,39.26,33800.0,29.1689,29.1689,29.1318,29.154,33800.0
2012-04-03 12:15:00,39.26,39.27,39.11,39.12,110000.0,29.154,29.1615,29.0427,29.0501,110000.0
2012-04-03 12:20:00,39.12,39.13,39.06,39.07,96400.0,29.0501,29.0575,29.0055,29.013,96400.0
2012-04-03 12:25:00,39.07,39.08,39.01,39.01,79200.0,29.013,29.0204,28.9684,28.9684,79200.0
2012-04-03 12:30:00,39.02,39.07,38.97,39.07,79800.0,28.9758,29.013,28.9387,29.013,79800.0
2012-04-03 12:35:00,39.07,39.16,39.07,39.16,34100.0,29.013,29.0798,29.013,29.0798,34100.0
2012-04-03 12:40:00,39.16,39.26,39.16,39.23,34000.0,29.0798,29.154,29.0798,29.1318,34000.0
2012-04-03 12:45:00,39.22,39.25,39.21,39.22,29200.0,29.1243,29.1466,29.1169,29.1243,29200.0
2012-04-03 12:50:00,39.22,39.25,39.22,39.25,61700.0,29.1243,29.1466,29.1243,29.1466,61700.0
2012-04-03 12:55:00,39.25,39.27,39.24,39.27,14100.0,29.1466,29.1615,29.1392,29.1615,14100.0
2012-04-03 13:00:00,39.27,39.29,39.25,39.29,19700.0,29.1615,29.1763,29.1466,29.1763,19700.0
2012-04-03 13:05:00,39.29,39.3,39.28,39.3,12000.0,29.1763,29.1837,29.1689,29.1837,12000.0
2012-04-03 13:10:00,39.3,39.31,39.28,39.31,9200.0,29.1837,29.1912,29.1689,29.1912,9200.0
2012-04-03 13:15:00,39.31,39.32,39.29,39.32,18000.0,29.1912,29.1986,29.1763,29.1986,18000.0
2012-04-03 13:20:00,39.32,39.32,39.29,39.3,17900.0,29.1986,29.1986,29.1763,29.1837,17900.0
2012-04-03 13:25:00,39.3,39.33,39.3,39.33,21500.0,29.1837,29.206,29.1837,29.206,21500.0
2012-04-03 13:30:00,39.33,39.33,39.3,39.32,15400.0,29.206,29.206,29.1837,29.1986,15400.0
2012-04-03 13:35:00,39.33,39.34,39.33,39.34,4100.0,29.206,29.2134,29.206,29.2134,4100.0
2012-04-03 13:40:00,39.34,39.34,39.29,39.29,48500.0,29.2134,29.2134,29.1763,29.1763,48500.0
2012-04-03 13:45:00,39.29,39.31,39.27,39.29,40100.0,29.1763,29.1912,29.1615,29.1763,40100.0
2012-04-03 13:50:00,39.3,39.31,39.27,39.3,22900.0,29.1837,29.1912,29.1615,29.1837,22900.0
2012-04-03 13:55:00,39.31,39.31,39.27,39.27,23500.0,29.1912,29.1912,29.1615,29.1615,23500.0
2012-04-03 14:00:00,39.28,39.28,39.14,39.14,55500.0,29.1689,29.1689,29.0649,29.0649,55500.0
2012-04-03 14:05:00,39.13,39.19,39.11,39.12,35900.0,29.0575,29.1021,29.0427,29.0501,35900.0
2012-04-03 14:10:00,39.12,39.15,39.07,39.14,50100.0,29.0501,29.0724,29.013,29.0649,50100.0
2012-04-03 14:15:00,39.13,39.16,39.1,39.15,20600.0,29.0575,29.0798,29.0352,29.0724,20600.0
2012-04-03 14:20:00,39.14,39.17,39.1,39.11,25500.0,29.0649,29.0872,29.0352,29.0427,25500.0
2012-04-03 14:25:00,39.1,39.12,39.02,39.04,47500.0,29.0352,29.0501,28.9758,28.9907,47500.0
2012-04-03 14:30:00,39.05,39.07,39.04,39.07,40300.0,28.9981,29.013,28.9907,29.013,40300.0
2012-04-03 14:35:00,39.07,39.09,38.99,38.99,36000.0,29.013,29.0278,28.9535,28.9535,36000.0
2012-04-03 14:40:00,38.99,39.07,38.98,39.07,48300.0,28.9535,29.013,28.9461,29.013,48300.0
2012-04-03 14:45:00,39.06,39.09,39.03,39.09,34700.0,29.0055,29.0278,28.9832,29.0278,34700.0
2012-04-03 14:50:00,39.08,39.15,39.08,39.14,63800.0,29.0204,29.0724,29.0204,29.0649,63800.0
2012-04-03 14:55:00,39.14,39.15,39.09,39.1,26400.0,29.0649,29.0724,29.0278,29.0352,26400.0
2012-04-03 15:00:00,39.11,39.17,39.11,39.17,41100.0,29.0427,29.0872,29.0427,29.0872,41100.0
2012-04-03 15:05:00,39.16,39.2,39.15,39.15,67400.0,29.0798,29.1095,29.0724,29.0724,67400.0
2012-04-03 15:10:00,39.16,39.17,39.11,39.13,40500.0,29.0798,29.0872,29.0427,29.0575,40500.0
2012-04-03 15:15:00,39.14,39.16,39.11,39.13,31300.0,29.0649,29.0798,29.0427,29.0575,31300.0
2012-04-03 15:20:00,39.13,39.14,39.08,39.12,38000.0,29.0575,29.0649,29.0204,29.0501,38000.0
2012-04-03 15:25:00,39.12,39.12,39.02,39.02,42900.0,29.0501,29.0501,28.9758,28.9758,42900.0
2012-04-03 15:30:00,39.03,39.05,39.02,39.03,54900.0,28.9832,28.9981,28.9758,28.9832,54900.0
2012-04-03 15:35:00,39.03,39.08,39.03,39.03,56800.0,28.9832,29.0204,28.9832,28.9832,56800.0
2012-04-03 15:40:00,39.04,39.1,39.02,39.08,106400.0,28.9907,29.0352,28.9758,29.0204,106400.0
2012-04-03 15:45:00,39.08,39.14,39.08,39.13,90300.0,29.0204,29.0649,29.0204,29.0575,90300.0
2012-04-03 15:50:00,39.14,39.17,39.13,39.14,101100.0,29.0649,29.0872,29.0575,29.0649,101100.0
2012-04-03 15:55:00,39.13,39.15,39.06,39.07,223300.0,29.0575,29.0724,29.0055,29.013,223300.0
2012-04-04 09:30:00,38.78,38.78,38.63,38.69,34700.0,28.7976,28.7976,28.6862,28.7308,34700.0
2012-04-04 09:35:00,38.68,38.7,38.66,38.7,22200.0,28.7233,28.7382,28.7085,28.7382,22200.0
2012-04-04 09:40:00,38.7,38.71,38.68,38.7,15000.0,28.7382,28.7456,28.7233,28.7382,15000.0
2012-04-04 09:45:00,38.69,38.69,38.57,38.57,41200.0,28.7308,28.7308,28.6417,28.6417,41200.0
2012-04-04 09:50:00,38.57,38.62,38.56,38.62,35200.0,28.6417,28.6788,28.6342,28.6788,35200.0
2012-04-04 09:55:00,38.61,38.61,38.57,38.58,13100.0,28.6714,28.6714,28.6417,28.6491,13100.0
2012-04-04 10:00:00,38.57,38.62,38.54,38.62,63400.0,28.6417,28.6788,28.6194,28.6788,63400.0
2012-04-04 10:05:00,38.62,38.62,38.44,38.44,126100.0,28.6788,28.6788,28.5451,28.5451,126100.0
2012-04-04 10:10:00,38.43,38.52,38.42,38.51,86100.0,28.5377,28.6045,28.5303,28.5971,86100.0
2012-04-04 10:15:00,38.52,38.53,38.48,38.52,52600.0,28.6045,28.612,28.5748,28.6045,52600.0
2012-04-04 10:20:00,38.51,38.55,38.44,38.46,58000.0,28.5971,28.6268,28.5451,28.56,58000.0
2012-04-04 10:25:00,38.46,38.49,38.44,38.48,48900.0,28.56,28.5822,28.5451,28.5748,48900.0
2012-04-04 10:30:00,38.47,38.47,38.38,38.41,59300.0,28.5674,28.5674,28.5006,28.5228,59300.0
2012-04-04 10:35:00,38.41,38.42,38.38,38.4,53400.0,28.5228,28.5303,28.5006,28.5154,53400.0
2012-04-04 10:40:00,38.39,38.41,38.38,38.41,18000.0,28.508,28.5228,28.5006,28.5228,18000.0
2012-04-04 10:45:00,38.41,38.43,38.38,38.42,30000.0,28.5228,28.5377,28.5006,28.5303,30000.0
2012-04-04 10:50:00,38.42,38.42,38.33,38.34,24500.0,28.5303,28.5303,28.4634,28.4709,24500.0
2012-04-04 10:55:00,38.34,38.35,38.28,38.29,24700.0,28.4709,28.4783,28.4263,28.4337,24700.0
2012-04-04 11:00:00,38.29,38.45,38.29,38.45,35900.0,28.4337,28.5525,28.4337,28.5525,35900.0
2012-04-04 11:05:00,38.45,38.52,38.45,38.52,21300.0,28.5525,28.6045,28.5525,28.6045,21300.0
2012-04-04 11:10:00,38.53,38.53,38.45,38.48,22500.0,28.612,28.612,28.5525,28.5748,22500.0
2012-04-04 11:15:00,38.49,38.53,38.48,38.51,11300.0,28.5822,28.612,28.5748,28.5971,11300.0
2012-04-04 11:20:00,38.51,38.53,38.48,38.51,15200.0,28.5971,28.612,28.5748,28.5971,15200.0
2012-04-04 11:25:00,38.52,38.52,38.45,38.46,17900.0,28.6045,28.6045,28.5525,28.56,17900.0
2012-04-04 11:30:00,38.46,38.47,38.42,38.43,34800.0,28.56,28.5674,28.5303,28.5377,34800.0
2012-04-04 11:35:00,38.44,38.44,38.41,38.42,33100.0,28.5451,28.5451,28.5228,28.5303,33100.0
2012-04-04 11:40:00,38.42,38.43,38.36,38.38,21400.0,28.5303,28.5377,28.4857,28.5006,21400.0
2012-04-04 11:45:00,38.38,38.39,38.33,38.34,12200.0,28.5006,28.508,28.4634,28.4709,12200.0
2012-04-04 11:50:00,38.34,38.38,38.34,38.38,14200.0,28.4709,28.5006,28.4709,28.5006,14200.0
2012-04-04 11:55:00,38.37,38.38,38.33,38.35,34300.0,28.4931,28.5006,28.4634,28.4783,34300.0
2012-04-04 12:00:00,38.35,38.36,38.33,38.35,14800.0,28.4783,28.4857,28.4634,28.4783,14800.0
2012-04-04 12:05:00,38.34,38.37,38.34,38.35,22300.0,28.4709,28.4931,28.4709,28.4783,22300.0
2012-04-04 12:10:00,38.35,38.38,38.34,38.38,22700.0,28.4783,28.5006,28.4709,28.5006,22700.0
2012-04-04 12:15:00,38.38,38.43,38.37,38.43,12200.0,28.5006,28.5377,28.4931,28.5377,12200.0
2012-04-04 12:20:00,38.42,38.43,38.4,38.41,23700.0,28.5303,28.5377,28.5154,28.5228,23700.0
2012-04-04 12:25:00,38.41,38.41,38.38,38.41,39000.0,28.5228,28.5228,28.5006,28.5228,39000.0
2012-04-04 12:30:00,38.41,38.41,38.37,38.38,29200.0,28.5228,28.5228,28.4931,28.5006,29200.0
2012-04-04 12:35:00,38.38,38.41,38.37,38.41,26900.0,28.5006,28.5228,28.4931,28.5228,26900.0
2012-04-04 12:40:00,38.41,38.43,38.4,38.42,16600.0,28.5228,28.5377,28.5154,28.5303,16600.0
2012-04-04 12:45:00,38.43,38.43,38.4,38.42,14500.0,28.5377,28.5377,28.5154,28.5303,14500.0
2012-04-04 12:50:00,38.42,38.45,38.41,38.42,19500.0,28.5303,28.5525,28.5228,28.5303,19500.0
2012-04-04 12:55:00,38.41,38.44,38.41,38.44,12800.0,28.5228,28.5451,28.5228,28.5451,12800.0
2012-04-04 13:00:00,38.44,38.46,38.4,38.4,22000.0,28.5451,28.56,28.5154,28.5154,22000.0
2012-04-04 13:05:00,38.4,38.44,38.4,38.41,10500.0,28.5154,28.5451,28.5154,28.5228,10500.0
2012-04-04 13:10:00,38.41,38.41,38.39,38.39,13300.0,28.5228,28.5228,28.508,28.508,13300.0
2012-04-04 13:15:00,38.39,38.43,38.39,38.42,16700.0,28.508,28.5377,28.508,28.5303,16700.0
2012-04-04 13:20:00,38.43,38.43,38.39,38.4,9200.0,28.5377,28.5377,28.508,28.5154,9200.0
2012-04-04 13:25:00,38.4,38.41,38.38,38.41,13400.0,28.5154,28.5228,28.5006,28.5228,13400.0
2012-04-04 13:30:00,38.41,38.45,38.38,38.45,16400.0,28.5228,28.5525,28.5006,28.5525,16400.0
2012-04-04 13:35:00,38.44,38.45,38.41,38.42,15000.0,28.5451,28.5525,28.5228,28.5303,15000.0
2012-04-04 13:40:00,38.43,38.48,38.43,38.48,12600.0,28.5377,28.5748,28.5377,28.5748,12600.0
2012-04-04 13:45:00,38.47,38.51,38.47,38.5,13300.0,28.5674,28.5971,28.5674,28.5897,13300.0
2012-04-04 13:50:00,38.51,38.51,38.5,38.51,6300.0,28.5971,28.5971,28.5897,28.5971,6300.0
2012-04-04 13:55:00,38.51,38.55,38.5,38.55,24900.0,28.5971,28.6268,28.5897,28.6268,24900.0
2012-04-04 14:00:00,38.55,38.58,38.54,38.57,25100.0,28.6268,28.6491,28.6194,28.6417,25100.0
2012-04-04 14:05:00,38.57,38.58,38.56,38.57,29700.0,28.6417,28.6491,28.6342,28.6417,29700.0
2012-04-04 14:10:00,38.57,38.59,38.57,38.58,17800.0,28.6417,28.6565,28.6417,28.6491,17800.0
2012-04-04 14:15:00,38.58,38.59,38.57,38.58,14900.0,28.6491,28.6565,28.6417,28.6491,14900.0
2012-04-04 14:20:00,38.57,38.58,38.53,38.53,21500.0,28.6417,28.6491,28.612,28.612,21500.0
2012-04-04 14:25:00,38.53,38.55,38.52,38.55,29600.0,28.612,28.6268,28.6045,28.6268,29600.0
2012-04-04 14:30:00,38.54,38.57,38.52,38.57,35600.0,28.6194,28.6417,28.6045,28.6417,35600.0
2012-04-04 14:35:00,38.57,38.6,38.54,38.6,19900.0,28.6417,28.6639,28.6194,28.6639,19900.0
2012-04-04 14:40:00,38.6,38.61,38.58,38.59,24800.0,28.6639,28.6714,28.6491,28.6565,24800.0
2012-04-04 14:45:00,38.59,38.61,38.57,38.57,26100.0,28.6565,28.6714,28.6417,28.6417,26100.0
2012-04-04 14:50:00,38.57,38.58,38.52,38.53,20900.0,28.6417,28.6491,28.6045,28.612,20900.0
2012-04-04 14:55:00,38.53,38.58,38.52,38.58,36700.0,28.612,28.6491,28.6045,28.6491,36700.0
2012-04-04 15:00:00,38.59,38.6,38.57,38.6,59400.0,28.6565,28.6639,28.6417,28.6639,59400.0
2012-04-04 15:05:00,38.6,38.63,38.58,38.61,42400.0,28.6639,28.6862,28.6491,28.6714,42400.0
2012-04-04 15:10:00,38.62,38.69,38.62,38.69,47700.0,28.6788,28.7308,28.6788,28.7308,47700.0
2012-04-04 15:15:00,38.69,38.71,38.68,38.69,41000.0,28.7308,28.7456,28.7233,28.7308,41000.0
2012-04-04 15:20:00,38.68,38.69,38.65,38.67,36700.0,28.7233,28.7308,28.7011,28.7159,36700.0
2012-04-04 15:25:00,38.66,38.68,38.66,38.68,15200.0,28.7085,28.7233,28.7085,28.7233,15200.0
2012-04-04 15:30:00,38.68,38.7,38.67,38.7,22300.0,28.7233,28.7382,28.7159,28.7382,22300.0
2012-04-04 15:35:00,38.7,38.72,38.69,38.7,28300.0,28.7382,28.753,28.7308,28.7382,28300.0
2012-04-04 15:40:00,38.7,38.75,38.69,38.72,113200.0,28.7382,28.7753,28.7308,28.753,113200.0
2012-04-04 15:45:00,38.72,38.77,38.72,38.77,24600.0,28.753,28.7902,28.753,28.7902,24600.0
2012-04-04 15:50:00,38.77,38.79,38.67,38.7,71300.0,28.7902,28.805,28.7159,28.7382,71300.0
2012-04-04 15:55:00,38.7,38.72,38.66,38.66,92300.0,28.7382,28.753,28.7085,28.7085,92300.0
2012-04-05 09:30:00,38.48,38.61,38.42,38.6,23600.0,28.5748,28.6714,28.5303,28.6639,23600.0
2012-04-05 09:35:00,38.61,38.61,38.53,38.58,7100.0,28.6714,28.6714,28.612,28.6491,7100.0
2012-04-05 09:40:00,38.59,38.7,38.58,38.69,10400.0,28.6565,28.7382,28.6491,28.7308,10400.0
2012-04-05 09:45:00,38.69,38.75,38.68,38.75,39900.0,28.7308,28.7753,28.7233,28.7753,39900.0
2012-04-05 09:50:00,38.75,38.79,38.61,38.61,17500.0,28.7753,28.805,28.6714,28.6714,17500.0
2012-04-05 09:55:00,38.62,38.63,38.6,38.63,12100.0,28.6788,28.6862,28.6639,28.6862,12100.0
2012-04-05 10:00:00,38.62,38.62,38.53,38.53,32700.0,28.6788,28.6788,28.612,28.612,32700.0
2012-04-05 10:05:00,38.54,38.54,38.47,38.49,16900.0,28.6194,28.6194,28.5674,28.5822,16900.0
2012-04-05 10:10:00,38.49,38.56,38.49,38.56,47600.0,28.5822,28.6342,28.5822,28.6342,47600.0
2012-04-05 10:15:00,38.55,38.55,38.47,38.47,16100.0,28.6268,28.6268,28.5674,28.5674,16100.0
2012-04-05 10:20:00,38.47,38.5,38.46,38.5,7100.0,28.5674,28.5897,28.56,28.5897,7100.0
2012-04-05 10:25:00,38.49,38.6,38.49,38.57,6500.0,28.5822,28.6639,28.5822,28.6417,6500.0
2012-04-05 10:30:00,38.57,38.61,38.55,38.57,14300.0,28.6417,28.6714,28.6268,28.6417,14300.0
2012-04-05 10:35:00,38.57,38.58,38.54,38.58,14800.0,28.6417,28.6491,28.6194,28.6491,14800.0
2012-04-05 10:40:00,38.59,38.68,38.59,38.65,43000.0,28.6565,28.7233,28.6565,28.7011,43000.0
2012-04-05 10:45:00,38.65,38.66,38.65,38.65,12600.0,28.7011,28.7085,28.7011,28.7011,12600.0
2012-04-05 10:50:00,38.65,38.67,38.62,38.67,14700.0,28.7011,28.7159,28.6788,28.7159,14700.0
2012-04-05 10:55:00,38.68,38.68,38.63,38.65,36400.0,28.7233,28.7233,28.6862,28.7011,36400.0
2012-04-05 11:00:00,38.65,38.69,38.65,38.69,15400.0,28.7011,28.7308,28.7011,28.7308,15400.0
2012-04-05 11:05:00,38.69,38.71,38.67,38.7,10500.0,28.7308,28.7456,28.7159,28.7382,10500.0
2012-04-05 11:10:00,38.69,38.71,38.66,38.7,14700.0,28.7308,28.7456,28.7085,28.7382,14700.0
2012-04-05 11:15:00,38.7,38.7,38.67,38.67,8200.0,28.7382,28.7382,28.7159,28.7159,8200.0
2012-04-05 11:20:00,38.68,38.7,38.66,38.68,9900.0,28.7233,28.7382,28.7085,28.7233,9900.0
2012-04-05 11:25:00,38.68,38.72,38.68,38.7,7900.0,28.7233,28.753,28.7233,28.7382,7900.0
2012-04-05 11:30:00,38.69,38.72,38.66,38.66,8500.0,28.7308,28.753,28.7085,28.7085,8500.0
2012-04-05 11:35:00,38.67,38.68,38.66,38.68,9100.0,28.7159,28.7233,28.7085,28.7233,9100.0
2012-04-05 11:40:00,38.67,38.72,38.67,38.71,8900.0,28.7159,28.753,28.7159,28.7456,8900.0
2012-04-05 11:45:00,38.71,38.73,38.64,38.64,68400.0,28.7456,28.7605,28.6936,28.6936,68400.0
2012-04-05 11:50:00,38.64,38.65,38.63,38.65,4400.0,28.6936,28.7011,28.6862,28.7011,4400.0
2012-04-05 11:55:00,38.64,38.71,38.64,38.71,62900.0,28.6936,28.7456,28.6936,28.7456,62900.0
2012-04-05 12:00:00,38.71,38.77,38.71,38.76,21500.0,28.7456,28.7902,28.7456,28.7827,21500.0
2012-04-05 12:05:00,38.76,38.78,38.74,38.74,7600.0,28.7827,28.7976,28.7679,28.7679,7600.0
2012-04-05 12:10:00,38.73,38.75,38.72,38.73,5100.0,28.7605,28.7753,28.753,28.7605,5100.0
2012-04-05 12:15:00,38.73,38.74,38.69,38.72,8700.0,28.7605,28.7679,28.7308,28.753,8700.0
2012-04-05 12:20:00,38.72,38.73,38.7,38.72,8200.0,28.753,28.7605,28.7382,28.753,8200.0
2012-04-05 12:25:00,38.72,38.72,38.67,38.69,14200.0,28.753,28.753,28.7159,28.7308,14200.0
2012-04-05 12:30:00,38.69,38.7,38.66,38.7,7400.0,28.7308,28.7382,28.7085,28.7382,7400.0
2012-04-05 12:35:00,38.71,38.71,38.66,38.66,5000.0,28.7456,28.7456,28.7085,28.7085,5000.0
2012-04-05 12:40:00,38.65,38.66,38.64,38.65,3200.0,28.7011,28.7085,28.6936,28.7011,3200.0
2012-04-05 12:45:00,38.64,38.66,38.64,38.66,15700.0,28.6936,28.7085,28.6936,28.7085,15700.0
2012-04-05 12:50:00,38.65,38.7,38.65,38.69,11700.0,28.7011,28.7382,28.7011,28.7308,11700.0
2012-04-05 12:55:00,38.69,38.71,38.68,38.71,18200.0,28.7308,28.7456,28.7233,28.7456,18200.0
2012-04-05 13:00:00,38.7,38.73,38.7,38.7,8800.0,28.7382,28.7605,28.7382,28.7382,8800.0
2012-04-05 13:05:00,38.7,38.71,38.7,38.7,2600.0,28.7382,28.7456,28.7382,28.7382,2600.0
2012-04-05 13:10:00,38.7,38.71,38.7,38.7,4800.0,28.7382,28.7456,28.7382,28.7382,4800.0
2012-04-05 13:15:00,38.7,38.76,38.7,38.71,18100.0,28.7382,28.7827,28.7382,28.7456,18100.0
2012-04-05 13:20:00,38.71,38.72,38.7,38.71,7000.0,28.7456,28.753,28.7382,28.7456,7000.0
2012-04-05 13:25:00,38.7,38.73,38.7,38.72,7000.0,28.7382,28.7605,28.7382,28.753,7000.0
2012-04-05 13:30:00,38.72,38.72,38.7,38.72,6800.0,28.753,28.753,28.7382,28.753,6800.0
2012-04-05 13:35:00,38.73,38.79,38.72,38.79,5700.0,28.7605,28.805,28.753,28.805,5700.0
2012-04-05 13:40:00,38.79,38.79,38.77,38.77,6500.0,28.805,28.805,28.7902,28.7902,6500.0
2012-04-05 13:45:00,38.77,38.77,38.7,38.72,19100.0,28.7902,28.7902,28.7382,28.753,19100.0
2012-04-05 13:50:00,38.71,38.73,38.7,38.72,12900.0,28.7456,28.7605,28.7382,28.753,12900.0
2012-04-05 13:55:00,38.72,38.73,38.68,38.72,12600.0,28.753,28.7605,28.7233,28.753,12600.0
2012-04-05 14:00:00,38.72,38.76,38.72,38.76,15700.0,28.753,28.7827,28.753,28.7827,15700.0
2012-04-05 14:05:00,38.76,38.77,38.74,38.76,14100.0,28.7827,28.7902,28.7679,28.7827,14100.0
2012-04-05 14:10:00,38.77,38.79,38.76,38.78,18100.0,28.7902,28.805,28.7827,28.7976,18100.0
2012-04-05 14:15:00,38.78,38.78,38.73,38.77,28900.0,28.7976,28.7976,28.7605,28.7902,28900.0
2012-04-05 14:20:00,38.78,38.78,38.77,38.78,9100.0,28.7976,28.7976,28.7902,28.7976,9100.0
2012-04-05 14:25:00,38.78,38.81,38.76,38.81,10800.0,28.7976,28.8199,28.7827,28.8199,10800.0
2012-04-05 14:30:00,38.81,38.81,38.77,38.77,8800.0,28.8199,28.8199,28.7902,28.7902,8800.0
2012-04-05 14:35:00,38.78,38.78,38.76,38.76,10600.0,28.7976,28.7976,28.7827,28.7827,10600.0
2012-04-05 14:40:00,38.76,38.79,38.75,38.75,8600.0,28.7827,28.805,28.7753,28.7753,8600.0
2012-04-05 14:45:00,38.75,38.76,38.75,38.75,5100.0,28.7753,28.7827,28.7753,28.7753,5100.0
2012-04-05 14:50:00,38.75,38.77,38.73,38.77,15400.0,28.7753,28.7902,28.7605,28.7902,15400.0
2012-04-05 14:55:00,38.78,38.79,38.76,38.78,8400.0,28.7976,28.805,28.7827,28.7976,8400.0
2012-04-05 15:00:00,38.78,38.79,38.77,38.78,16200.0,28.7976,28.805,28.7902,28.7976,16200.0
2012-04-05 15:05:00,38.78,38.78,38.74,38.74,19800.0,28.7976,28.7976,28.7679,28.7679,19800.0
2012-04-05 15:10:00,38.73,38.73,38.7,38.72,12900.0,28.7605,28.7605,28.7382,28.753,12900.0
2012-04-05 15:15:00,38.72,38.74,38.72,38.74,10900.0,28.753,28.7679,28.753,28.7679,10900.0
2012-04-05 15:20:00,38.74,38.75,38.73,38.74,13500.0,28.7679,28.7753,28.7605,28.7679,13500.0
2012-04-05 15:25:00,38.74,38.76,38.74,38.75,14500.0,28.7679,28.7827,28.7679,28.7753,14500.0
2012-04-05 15:30:00,38.75,38.78,38.75,38.77,25000.0,28.7753,28.7976,28.7753,28.7902,25000.0
2012-04-05 15:35:00,38.77,38.79,38.77,38.78,18800.0,28.7902,28.805,28.7902,28.7976,18800.0
2012-04-05 15:40:00,38.78,38.79,38.74,38.75,38000.0,28.7976,28.805,28.7679,28.7753,38000.0
2012-04-05 15:45:00,38.75,38.76,38.72,38.75,34500.0,28.7753,28.7827,28.753,28.7753,34500.0
2012-04-05 15:50:00,38.75,38.83,38.75,38.8,75700.0,28.7753,28.8347,28.7753,28.8125,75700.0
2012-04-05 15:55:00,38.8,38.81,38.75,38.78,131900.0,28.8125,28.8199,28.7753,28.7976,131900.0
2012-04-09 09:30:00,38.29,38.29,37.88,38.06,75600.0,28.4337,28.4337,28.1293,28.2629,75600.0
2012-04-09 09:35:00,38.07,38.1,37.98,37.99,13400.0,28.2704,28.2926,28.2035,28.211,13400.0
2012-04-09 09:40:00,37.99,38.07,37.95,38.07,16900.0,28.211,28.2704,28.1813,28.2704,16900.0
2012-04-09 09:45:00,38.07,38.08,37.99,38.0,27600.0,28.2704,28.2778,28.211,28.2184,27600.0
2012-04-09 09:50:00,38.0,38.0,37.94,38.0,40700.0,28.2184,28.2184,28.1738,28.2184,40700.0
2012-04-09 09:55:00,38.0,38.01,37.98,38.01,24000.0,28.2184,28.2258,28.2035,28.2258,24000.0
2012-04-09 10:00:00,38.01,38.17,38.0,38.11,73000.0,28.2258,28.3446,28.2184,28.3001,73000.0
2012-04-09 10:05:00,38.1,38.12,38.09,38.1,37500.0,28.2926,28.3075,28.2852,28.2926,37500.0
2012-04-09 10:10:00,38.1,38.16,38.1,38.15,11400.0,28.2926,28.3372,28.2926,28.3298,11400.0
2012-04-09 10:15:00,38.15,38.2,38.13,38.2,33600.0,28.3298,28.3669,28.3149,28.3669,33600.0
2012-04-09 10:20:00,38.19,38.21,38.13,38.21,30100.0,28.3595,28.3743,28.3149,28.3743,30100.0
2012-04-09 10:25:00,38.21,38.26,38.2,38.2,20700.0,28.3743,28.4115,28.3669,28.3669,20700.0
2012-04-09 10:30:00,38.2,38.21,38.18,38.19,28600.0,28.3669,28.3743,28.352,28.3595,28600.0
2012-04-09 10:35:00,38.19,38.22,38.18,38.2,21700.0,28.3595,28.3818,28.352,28.3669,21700.0
2012-04-09 10:40:00,38.19,38.27,38.19,38.27,16600.0,28.3595,28.4189,28.3595,28.4189,16600.0
2012-04-09 10:45:00,38.27,38.3,38.24,38.3,7900.0,28.4189,28.4412,28.3966,28.4412,7900.0
2012-04-09 10:50:00,38.29,38.3,38.2,38.22,26100.0,28.4337,28.4412,28.3669,28.3818,26100.0
2012-04-09 10:55:00,38.21,38.22,38.18,38.19,21200.0,28.3743,28.3818,28.352,28.3595,21200.0
2012-04-09 11:00:00,38.19,38.19,38.16,38.18,20500.0,28.3595,28.3595,28.3372,28.352,20500.0
2012-04-09 11:05:00,38.18,38.18,38.15,38.16,26700.0,28.352,28.352,28.3298,28.3372,26700.0
2012-04-09 11:10:00,38.15,38.15,38.08,38.11,11200.0,28.3298,28.3298,28.2778,28.3001,11200.0
2012-04-09 11:15:00,38.11,38.13,38.09,38.13,9700.0,28.3001,28.3149,28.2852,28.3149,9700.0
2012-04-09 11:20:00,38.12,38.15,38.11,38.14,18500.0,28.3075,28.3298,28.3001,28.3223,18500.0
2012-04-09 11:25:00,38.15,38.16,38.11,38.12,23700.0,28.3298,28.3372,28.3001,28.3075,23700.0
2012-04-09 11:30:00,38.11,38.18,38.11,38.16,40700.0,28.3001,28.352,28.3001,28.3372,40700.0
2012-04-09 11:35:00,38.16,38.16,38.12,38.13,12100.0,28.3372,28.3372,28.3075,28.3149,12100.0
2012-04-09 11:40:00,38.14,38.14,38.12,38.13,13100.0,28.3223,28.3223,28.3075,28.3149,13100.0
2012-04-09 11:45:00,38.13,38.17,38.12,38.17,32900.0,28.3149,28.3446,28.3075,28.3446,32900.0
2012-04-09 11:50:00,38.16,38.17,38.15,38.15,9900.0,28.3372,28.3446,28.3298,28.3298,9900.0
2012-04-09 11:55:00,38.14,38.15,38.12,38.15,9800.0,28.3223,28.3298,28.3075,28.3298,9800.0
2012-04-09 12:00:00,38.15,38.15,38.11,38.11,17900.0,28.3298,28.3298,28.3001,28.3001,17900.0
2012-04-09 12:05:00,38.11,38.12,38.08,38.11,7800.0,28.3001,28.3075,28.2778,28.3001,7800.0
2012-04-09 12:10:00,38.12,38.14,38.11,38.13,8300.0,28.3075,28.3223,28.3001,28.3149,8300.0
2012-04-09 12:15:00,38.13,38.14,38.11,38.11,12300.0,28.3149,28.3223,28.3001,28.3001,12300.0
2012-04-09 12:20:00,38.11,38.13,38.1,38.13,29700.0,28.3001,28.3149,28.2926,28.3149,29700.0
2012-04-09 12:25:00,38.12,38.14,38.12,38.13,6000.0,28.3075,28.3223,28.3075,28.3149,6000.0
2012-04-09 12:30:00,38.14,38.18,38.14,38.15,10200.0,28.3223,28.352,28.3223,28.3298,10200.0
2012-04-09 12:35:00,38.15,38.16,38.12,38.14,50500.0,28.3298,28.3372,28.3075,28.3223,50500.0
2012-04-09 12:40:00,38.14,38.14,38.1,38.12,31700.0,28.3223,28.3223,28.2926,28.3075,31700.0
2012-04-09 12:45:00,38.12,38.17,38.12,38.16,5900.0,28.3075,28.3446,28.3075,28.3372,5900.0
2012-04-09 12:50:00,38.17,38.17,38.14,38.14,9000.0,28.3446,28.3446,28.3223,28.3223,9000.0
2012-04-09 12:55:00,38.15,38.18,38.13,38.18,13100.0,28.3298,28.352,28.3149,28.352,13100.0
2012-04-09 13:00:00,38.18,38.18,38.15,38.15,19900.0,28.352,28.352,28.3298,28.3298,19900.0
2012-04-09 13:05:00,38.14,38.16,38.14,38.15,18500.0,28.3223,28.3372,28.3223,28.3298,18500.0
2012-04-09 13:10:00,38.14,38.17,38.14,38.17,13700.0,28.3223,28.3446,28.3223,28.3446,13700.0
2012-04-09 13:15:00,38.17,38.18,38.15,38.15,6100.0,28.3446,28.352,28.3298,28.3298,6100.0
2012-04-09 13:20:00,38.14,38.15,38.09,38.1,41600.0,28.3223,28.3298,28.2852,28.2926,41600.0
2012-04-09 13:25:00,38.1,38.11,38.09,38.1,15400.0,28.2926,28.3001,28.2852,28.2926,15400.0
2012-04-09 13:30:00,38.1,38.12,38.1,38.12,7800.0,28.2926,28.3075,28.2926,28.3075,7800.0
2012-04-09 13:35:00,38.12,38.12,38.11,38.12,5500.0,28.3075,28.3075,28.3001,28.3075,5500.0
2012-04-09 13:40:00,38.12,38.14,38.11,38.13,11100.0,28.3075,28.3223,28.3001,28.3149,11100.0
2012-04-09 13:45:00,38.13,38.15,38.12,38.15,8400.0,28.3149,28.3298,28.3075,28.3298,8400.0
2012-04-09 13:50:00,38.15,38.17,38.14,38.17,11500.0,28.3298,28.3446,28.3223,28.3446,11500.0
2012-04-09 13:55:00,38.18,38.21,38.17,38.2,10700.0,28.352,28.3743,28.3446,28.3669,10700.0
2012-04-09 14:00:00,38.2,38.21,38.17,38.17,14200.0,28.3669,28.3743,28.3446,28.3446,14200.0
2012-04-09 14:05:00,38.17,38.2,38.17,38.2,6700.0,28.3446,28.3669,28.3446,28.3669,6700.0
2012-04-09 14:10:00,38.2,38.2,38.17,38.18,13100.0,28.3669,28.3669,28.3446,28.352,13100.0
2012-04-09 14:15:00,38.18,38.18,38.15,38.17,32900.0,28.352,28.352,28.3298,28.3446,32900.0
2012-04-09 14:20:00,38.17,38.2,38.17,38.19,12300.0,28.3446,28.3669,28.3446,28.3595,12300.0
2012-04-09 14:25:00,38.19,38.2,38.18,38.19,10100.0,28.3595,28.3669,28.352,28.3595,10100.0
2012-04-09 14:30:00,38.19,38.2,38.18,38.18,18300.0,28.3595,28.3669,28.352,28.352,18300.0
2012-04-09 14:35:00,38.19,38.2,38.17,38.2,18200.0,28.3595,28.3669,28.3446,28.3669,18200.0
2012-04-09 14:40:00,38.2,38.21,38.15,38.15,35000.0,28.3669,28.3743,28.3298,28.3298,35000.0
2012-04-09 14:45:00,38.15,38.17,38.15,38.17,14500.0,28.3298,28.3446,28.3298,28.3446,14500.0
2012-04-09 14:50:00,38.17,38.17,38.15,38.15,24100.0,28.3446,28.3446,28.3298,28.3298,24100.0
2012-04-09 14:55:00,38.15,38.16,38.11,38.11,59100.0,28.3298,28.3372,28.3001,28.3001,59100.0
2012-04-09 15:00:00,38.12,38.13,38.11,38.12,18000.0,28.3075,28.3149,28.3001,28.3075,18000.0
2012-04-09 15:05:00,38.13,38.13,38.08,38.09,34100.0,28.3149,28.3149,28.2778,28.2852,34100.0
2012-04-09 15:10:00,38.1,38.11,38.07,38.09,60300.0,28.2926,28.3001,28.2704,28.2852,60300.0
2012-04-09 15:15:00,38.1,38.12,38.09,38.11,10500.0,28.2926,28.3075,28.2852,28.3001,10500.0
2012-04-09 15:20:00,38.12,38.12,38.11,38.12,12700.0,28.3075,28.3075,28.3001,28.3075,12700.0
2012-04-09 15:25:00,38.12,38.12,38.08,38.1,42300.0,28.3075,28.3075,28.2778,28.2926,42300.0
2012-04-09 15:30:00,38.1,38.1,38.05,38.05,65200.0,28.2926,28.2926,28.2555,28.2555,65200.0
2012-04-09 15:35:00,38.06,38.09,38.05,38.07,59100.0,28.2629,28.2852,28.2555,28.2704,59100.0
2012-04-09 15:40:00,38.08,38.09,38.06,38.06,70700.0,28.2778,28.2852,28.2629,28.2629,70700.0
2012-04-09 15:45:00,38.06,38.07,38.03,38.06,98300.0,28.2629,28.2704,28.2407,28.2629,98300.0
2012-04-09 15:50:00,38.06,38.11,38.05,38.11,121700.0,28.2629,28.3001,28.2555,28.3001,121700.0
2012-04-09 15:55:00,38.1,38.11,38.01,38.02,159300.0,28.2926,28.3001,28.2258,28.2332,159300.0
2012-04-10 09:30:00,37.91,38.13,37.8,38.11,29000.0,28.1515,28.3149,28.0699,28.3001,29000.0
2012-04-10 09:35:00,38.12,38.23,38.12,38.2,25600.0,28.3075,28.3892,28.3075,28.3669,25600.0
2012-04-10 09:40:00,38.19,38.22,38.15,38.15,10700.0,28.3595,28.3818,28.3298,28.3298,10700.0
2012-04-10 09:45:00,38.15,38.2,38.13,38.16,33600.0,28.3298,28.3669,28.3149,28.3372,33600.0
2012-04-10 09:50:00,38.16,38.16,38.11,38.12,17700.0,28.3372,28.3372,28.3001,28.3075,17700.0
2012-04-10 09:55:00,38.11,38.14,38.09,38.13,11200.0,28.3001,28.3223,28.2852,28.3149,11200.0
2012-04-10 10:00:00,38.13,38.17,38.04,38.08,23900.0,28.3149,28.3446,28.2481,28.2778,23900.0
2012-04-10 10:05:00,38.07,38.07,38.01,38.02,16700.0,28.2704,28.2704,28.2258,28.2332,16700.0
2012-04-10 10:10:00,38.04,38.06,38.01,38.04,20900.0,28.2481,28.2629,28.2258,28.2481,20900.0
2012-04-10 10:15:00,38.04,38.04,37.95,38.01,22900.0,28.2481,28.2481,28.1813,28.2258,22900.0
2012-04-10 10:20:00,38.01,38.02,37.95,37.98,20300.0,28.2258,28.2332,28.1813,28.2035,20300.0
2012-04-10 10:25:00,37.97,38.07,37.95,38.07,12900.0,28.1961,28.2704,28.1813,28.2704,12900.0
2012-04-10 10:30:00,38.06,38.1,38.05,38.1,7900.0,28.2629,28.2926,28.2555,28.2926,7900.0
2012-04-10 10:35:00,38.12,38.16,38.11,38.15,24400.0,28.3075,28.3372,28.3001,28.3298,24400.0
2012-04-10 10:40:00,38.14,38.18,38.13,38.16,18100.0,28.3223,28.352,28.3149,28.3372,18100.0
2012-04-10 10:45:00,38.16,38.21,38.16,38.2,42400.0,28.3372,28.3743,28.3372,28.3669,42400.0
2012-04-10 10:50:00,38.2,38.2,38.17,38.17,16100.0,28.3669,28.3669,28.3446,28.3446,16100.0
2012-04-10 10:55:00,38.16,38.17,38.08,38.09,61600.0,28.3372,28.3446,28.2778,28.2852,61600.0
2012-04-10 11:00:00,38.09,38.13,38.07,38.13,45800.0,28.2852,28.3149,28.2704,28.3149,45800.0
2012-04-10 11:05:00,38.12,38.12,38.07,38.11,26000.0,28.3075,28.3075,28.2704,28.3001,26000.0
2012-04-10 11:10:00,38.12,38.12,38.05,38.07,24100.0,28.3075,28.3075,28.2555,28.2704,24100.0
2012-04-10 11:15:00,38.05,38.05,38.02,38.04,10500.0,28.2555,28.2555,28.2332,28.2481,10500.0
2012-04-10 11:20:00,38.03,38.03,37.97,38.01,11500.0,28.2407,28.2407,28.1961,28.2258,11500.0
2012-04-10 11:25:00,38.01,38.02,37.97,37.97,19000.0,28.2258,28.2332,28.1961,28.1961,19000.0
2012-04-10 11:30:00,37.98,38.01,37.96,37.97,24800.0,28.2035,28.2258,28.1887,28.1961,24800.0
2012-04-10 11:35:00,37.96,37.97,37.92,37.94,26200.0,28.1887,28.1961,28.159,28.1738,26200.0
2012-04-10 11:40:00,37.93,37.95,37.91,37.93,16100.0,28.1664,28.1813,28.1515,28.1664,16100.0
2012-04-10 11:45:00,37.93,37.96,37.9,37.91,20300.0,28.1664,28.1887,28.1441,28.1515,20300.0
2012-04-10 11:50:00,37.9,37.91,37.75,37.76,39600.0,28.1441,28.1515,28.0327,28.0402,39600.0
2012-04-10 11:55:00,37.76,37.8,37.73,37.8,8500.0,28.0402,28.0699,28.0179,28.0699,8500.0
2012-04-10 12:00:00,37.8,37.84,37.8,37.82,9900.0,28.0699,28.0996,28.0699,28.0847,9900.0
2012-04-10 12:05:00,37.82,37.82,37.73,37.74,21300.0,28.0847,28.0847,28.0179,28.0253,21300.0
2012-04-10 12:10:00,37.74,37.74,37.68,37.72,26000.0,28.0253,28.0253,27.9808,28.0105,26000.0
2012-04-10 12:15:00,37.71,37.79,37.68,37.78,21100.0,28.003,28.0624,27.9808,28.055,21100.0
2012-04-10 12:20:00,37.78,37.81,37.76,37.79,24200.0,28.055,28.0773,28.0402,28.0624,24200.0
2012-04-10 12:25:00,37.78,37.81,37.76,37.8,21300.0,28.055,28.0773,28.0402,28.0699,21300.0
2012-04-10 12:30:00,37.79,37.81,37.76,37.77,20500.0,28.0624,28.0773,28.0402,28.0476,20500.0
2012-04-10 12:35:00,37.77,37.77,37.7,37.71,8900.0,28.0476,28.0476,27.9956,28.003,8900.0
2012-04-10 12:40:00,37.72,37.83,37.71,37.83,24300.0,28.0105,28.0921,28.003,28.0921,24300.0
2012-04-10 12:45:00,37.83,37.84,37.78,37.78,9100.0,28.0921,28.0996,28.055,28.055,9100.0
2012-04-10 12:50:00,37.79,37.79,37.73,37.74,11400.0,28.0624,28.0624,28.0179,28.0253,11400.0
2012-04-10 12:55:00,37.74,37.75,37.73,37.75,5300.0,28.0253,28.0327,28.0179,28.0327,5300.0
2012-04-10 13:00:00,37.75,37.81,37.74,37.81,13300.0,28.0327,28.0773,28.0253,28.0773,13300.0
2012-04-10 13:05:00,37.81,37.82,37.78,37.78,9400.0,28.0773,28.0847,28.055,28.055,9400.0
2012-04-10 13:10:00,37.78,37.79,37.73,37.74,12300.0,28.055,28.0624,28.0179,28.0253,12300.0
2012-04-10 13:15:00,37.74,37.77,37.64,37.64,30700.0,28.0253,28.0476,27.951,27.951,30700.0
2012-04-10 13:20:00,37.65,37.68,37.64,37.67,16000.0,27.9585,27.9808,27.951,27.9733,16000.0
2012-04-10 13:25:00,37.66,37.67,37.62,37.64,21700.0,27.9659,27.9733,27.9362,27.951,21700.0
2012-04-10 13:30:00,37.64,37.64,37.58,37.61,29900.0,27.951,27.951,27.9065,27.9288,29900.0
2012-04-10 13:35:00,37.6,37.61,37.57,37.6,16800.0,27.9213,27.9288,27.8991,27.9213,16800.0
2012-04-10 13:40:00,37.6,37.64,37.58,37.62,15300.0,27.9213,27.951,27.9065,27.9362,15300.0
2012-04-10 13:45:00,37.62,37.65,37.61,37.65,12800.0,27.9362,27.9585,27.9288,27.9585,12800.0
2012-04-10 13:50:00,37.65,37.67,37.63,37.64,10200.0,27.9585,27.9733,27.9436,27.951,10200.0
2012-04-10 13:55:00,37.65,37.67,37.62,37.64,11300.0,27.9585,27.9733,27.9362,27.951,11300.0
2012-04-10 14:00:00,37.64,37.68,37.64,37.65,10600.0,27.951,27.9808,27.951,27.9585,10600.0
2012-04-10 14:05:00,37.65,37.7,37.64,37.7,11000.0,27.9585,27.9956,27.951,27.9956,11000.0
2012-04-10 14:10:00,37.7,37.72,37.67,37.71,9500.0,27.9956,28.0105,27.9733,28.003,9500.0
2012-04-10 14:15:00,37.7,37.7,37.61,37.62,18600.0,27.9956,27.9956,27.9288,27.9362,18600.0
2012-04-10 14:20:00,37.62,37.63,37.57,37.57,21400.0,27.9362,27.9436,27.8991,27.8991,21400.0
2012-04-10 14:25:00,37.57,37.65,37.57,37.65,14300.0,27.8991,27.9585,27.8991,27.9585,14300.0
2012-04-10 14:30:00,37.64,37.66,37.55,37.59,16600.0,27.951,27.9659,27.8842,27.9139,16600.0
2012-04-10 14:35:00,37.59,37.6,37.52,37.54,19800.0,27.9139,27.9213,27.8619,27.8768,19800.0
2012-04-10 14:40:00,37.54,37.63,37.54,37.63,16200.0,27.8768,27.9436,27.8768,27.9436,16200.0
2012-04-10 14:45:00,37.63,37.69,37.63,37.69,13000.0,27.9436,27.9882,27.9436,27.9882,13000.0
2012-04-10 14:50:00,37.69,37.7,37.67,37.69,11400.0,27.9882,27.9956,27.9733,27.9882,11400.0
2012-04-10 14:55:00,37.69,37.7,37.67,37.67,12500.0,27.9882,27.9956,27.9733,27.9733,12500.0
2012-04-10 15:00:00,37.67,37.69,37.62,37.62,18300.0,27.9733,27.9882,27.9362,27.9362,18300.0
2012-04-10 15:05:00,37.63,37.67,37.59,37.62,18200.0,27.9436,27.9733,27.9139,27.9362,18200.0
2012-04-10 15:10:00,37.62,37.65,37.62,37.62,19400.0,27.9362,27.9585,27.9362,27.9362,19400.0
2012-04-10 15:15:00,37.62,37.64,37.59,37.63,42200.0,27.9362,27.951,27.9139,27.9436,42200.0
2012-04-10 15:20:00,37.64,37.64,37.59,37.6,24600.0,27.951,27.951,27.9139,27.9213,24600.0
2012-04-10 15:25:00,37.6,37.62,37.59,37.6,33400.0,27.9213,27.9362,27.9139,27.9213,33400.0
2012-04-10 15:30:00,37.6,37.68,37.6,37.67,64700.0,27.9213,27.9808,27.9213,27.9733,64700.0
2012-04-10 15:35:00,37.68,37.72,37.66,37.7,41600.0,27.9808,28.0105,27.9659,27.9956,41600.0
2012-04-10 15:40:00,37.7,37.73,37.7,37.71,62600.0,27.9956,28.0179,27.9956,28.003,62600.0
2012-04-10 15:45:00,37.71,37.75,37.7,37.74,75000.0,28.003,28.0327,27.9956,28.0253,75000.0
2012-04-10 15:50:00,37.73,37.75,37.67,37.69,91300.0,28.0179,28.0327,27.9733,27.9882,91300.0
2012-04-10 15:55:00,37.68,37.71,37.61,37.61,84400.0,27.9808,28.003,27.9288,27.9288,84400.0
2012-04-11 09:30:00,37.97,38.0,37.9,37.98,19500.0,28.1961,28.2184,28.1441,28.2035,19500.0
2012-04-11 09:35:00,37.99,38.0,37.97,37.97,16300.0,28.211,28.2184,28.1961,28.1961,16300.0
2012-04-11 09:40:00,37.97,38.0,37.96,37.99,23500.0,28.1961,28.2184,28.1887,28.211,23500.0
2012-04-11 09:45:00,38.0,38.01,37.97,38.0,27900.0,28.2184,28.2258,28.1961,28.2184,27900.0
2012-04-11 09:50:00,37.99,37.99,37.94,37.97,22600.0,28.211,28.211,28.1738,28.1961,22600.0
2012-04-11 09:55:00,37.97,38.04,37.95,38.01,14500.0,28.1961,28.2481,28.1813,28.2258,14500.0
2012-04-11 10:00:00,38.0,38.17,37.99,38.14,29600.0,28.2184,28.3446,28.211,28.3223,29600.0
2012-04-11 10:05:00,38.13,38.13,38.06,38.06,14200.0,28.3149,28.3149,28.2629,28.2629,14200.0
2012-04-11 10:10:00,38.07,38.14,38.06,38.13,136500.0,28.2704,28.3223,28.2629,28.3149,136500.0
2012-04-11 10:15:00,38.14,38.17,38.09,38.16,19400.0,28.3223,28.3446,28.2852,28.3372,19400.0
2012-04-11 10:20:00,38.17,38.17,38.05,38.07,23000.0,28.3446,28.3446,28.2555,28.2704,23000.0
2012-04-11 10:25:00,38.07,38.12,38.06,38.1,17800.0,28.2704,28.3075,28.2629,28.2926,17800.0
2012-04-11 10:30:00,38.1,38.24,38.1,38.22,20100.0,28.2926,28.3966,28.2926,28.3818,20100.0
2012-04-11 10:35:00,38.22,38.23,38.2,38.23,11200.0,28.3818,28.3892,28.3669,28.3892,11200.0
2012-04-11 10:40:00,38.22,38.26,38.22,38.26,30200.0,28.3818,28.4115,28.3818,28.4115,30200.0
2012-04-11 10:45:00,38.26,38.28,38.23,38.27,19100.0,28.4115,28.4263,28.3892,28.4189,19100.0
2012-04-11 10:50:00,38.27,38.29,38.21,38.25,27200.0,28.4189,28.4337,28.3743,28.404,27200.0
2012-04-11 10:55:00,38.24,38.25,38.22,38.23,7200.0,28.3966,28.404,28.3818,28.3892,7200.0
2012-04-11 11:00:00,38.24,38.26,38.24,38.25,12100.0,28.3966,28.4115,28.3966,28.404,12100.0
2012-04-11 11:05:00,38.24,38.24,38.22,38.23,21400.0,28.3966,28.3966,28.3818,28.3892,21400.0
2012-04-11 11:10:00,38.23,38.23,38.16,38.18,31900.0,28.3892,28.3892,28.3372,28.352,31900.0
2012-04-11 11:15:00,38.17,38.17,38.14,38.14,10300.0,28.3446,28.3446,28.3223,28.3223,10300.0
2012-04-11 11:20:00,38.14,38.18,38.13,38.16,26800.0,28.3223,28.352,28.3149,28.3372,26800.0
2012-04-11 11:25:00,38.17,38.18,38.16,38.18,12800.0,28.3446,28.352,28.3372,28.352,12800.0
2012-04-11 11:30:00,38.18,38.18,38.16,38.17,7800.0,28.352,28.352,28.3372,28.3446,7800.0
2012-04-11 11:35:00,38.16,38.18,38.13,38.13,12700.0,28.3372,28.352,28.3149,28.3149,12700.0
2012-04-11 11:40:00,38.13,38.14,38.07,38.09,30700.0,28.3149,28.3223,28.2704,28.2852,30700.0
2012-04-11 11:45:00,38.08,38.1,38.06,38.06,14600.0,28.2778,28.2926,28.2629,28.2629,14600.0
2012-04-11 11:50:00,38.06,38.09,38.05,38.08,40700.0,28.2629,28.2852,28.2555,28.2778,40700.0
2012-04-11 11:55:00,38.09,38.12,38.08,38.08,17000.0,28.2852,28.3075,28.2778,28.2778,17000.0
2012-04-11 12:00:00,38.08,38.1,38.07,38.08,21100.0,28.2778,28.2926,28.2704,28.2778,21100.0
2012-04-11 12:05:00,38.08,38.08,38.04,38.05,19900.0,28.2778,28.2778,28.2481,28.2555,19900.0
2012-04-11 12:10:00,38.05,38.07,38.05,38.06,18400.0,28.2555,28.2704,28.2555,28.2629,18400.0
2012-04-11 12:15:00,38.07,38.08,38.04,38.05,20200.0,28.2704,28.2778,28.2481,28.2555,20200.0
2012-04-11 12:20:00,38.05,38.06,38.04,38.06,5100.0,28.2555,28.2629,28.2481,28.2629,5100.0
2012-04-11 12:25:00,38.06,38.07,38.05,38.07,6000.0,28.2629,28.2704,28.2555,28.2704,6000.0
2012-04-11 12:30:00,38.07,38.08,38.06,38.07,7400.0,28.2704,28.2778,28.2629,28.2704,7400.0
2012-04-11 12:35:00,38.07,38.08,38.05,38.05,13200.0,28.2704,28.2778,28.2555,28.2555,13200.0
2012-04-11 12:40:00,38.06,38.06,38.03,38.04,23300.0,28.2629,28.2629,28.2407,28.2481,23300.0
2012-04-11 12:45:00,38.04,38.06,38.04,38.06,5300.0,28.2481,28.2629,28.2481,28.2629,5300.0
2012-04-11 12:50:00,38.06,38.08,38.05,38.08,9800.0,28.2629,28.2778,28.2555,28.2778,9800.0
2012-04-11 12:55:00,38.08,38.1,38.07,38.1,7000.0,28.2778,28.2926,28.2704,28.2926,7000.0
2012-04-11 13:00:00,38.09,38.11,38.08,38.11,12800.0,28.2852,28.3001,28.2778,28.3001,12800.0
2012-04-11 13:05:00,38.12,38.15,38.11,38.15,7300.0,28.3075,28.3298,28.3001,28.3298,7300.0
2012-04-11 13:10:00,38.15,38.15,38.13,38.13,5400.0,28.3298,28.3298,28.3149,28.3149,5400.0
2012-04-11 13:15:00,38.14,38.14,38.11,38.12,7300.0,28.3223,28.3223,28.3001,28.3075,7300.0
2012-04-11 13:20:00,38.11,38.11,38.07,38.08,16000.0,28.3001,28.3001,28.2704,28.2778,16000.0
2012-04-11 13:25:00,38.07,38.07,38.04,38.05,10000.0,28.2704,28.2704,28.2481,28.2555,10000.0
2012-04-11 13:30:00,38.06,38.07,38.02,38.04,22500.0,28.2629,28.2704,28.2332,28.2481,22500.0
2012-04-11 13:35:00,38.04,38.07,38.03,38.07,9300.0,28.2481,28.2704,28.2407,28.2704,9300.0
2012-04-11 13:40:00,38.06,38.07,38.03,38.04,24100.0,28.2629,28.2704,28.2407,28.2481,24100.0
2012-04-11 13:45:00,38.05,38.07,38.04,38.05,19200.0,28.2555,28.2704,28.2481,28.2555,19200.0
2012-04-11 13:50:00,38.05,38.08,38.04,38.05,23500.0,28.2555,28.2778,28.2481,28.2555,23500.0
2012-04-11 13:55:00,38.05,38.05,38.02,38.04,24000.0,28.2555,28.2555,28.2332,28.2481,24000.0
2012-04-11 14:00:00,38.05,38.08,38.03,38.04,42200.0,28.2555,28.2778,28.2407,28.2481,42200.0
2012-04-11 14:05:00,38.03,38.05,38.02,38.03,40400.0,28.2407,28.2555,28.2332,28.2407,40400.0
2012-04-11 14:10:00,38.04,38.04,37.98,38.01,29300.0,28.2481,28.2481,28.2035,28.2258,29300.0
2012-04-11 14:15:00,38.02,38.04,38.01,38.03,22300.0,28.2332,28.2481,28.2258,28.2407,22300.0
2012-04-11 14:20:00,38.04,38.09,38.03,38.06,23900.0,28.2481,28.2852,28.2407,28.2629,23900.0
2012-04-11 14:25:00,38.06,38.09,38.06,38.07,25200.0,28.2629,28.2852,28.2629,28.2704,25200.0
2012-04-11 14:30:00,38.08,38.08,38.01,38.03,17700.0,28.2778,28.2778,28.2258,28.2407,17700.0
2012-04-11 14:35:00,38.03,38.11,38.02,38.08,25400.0,28.2407,28.3001,28.2332,28.2778,25400.0
2012-04-11 14:40:00,38.08,38.09,38.04,38.04,12700.0,28.2778,28.2852,28.2481,28.2481,12700.0
2012-04-11 14:45:00,38.04,38.07,38.04,38.05,19300.0,28.2481,28.2704,28.2481,28.2555,19300.0
2012-04-11 14:50:00,38.06,38.06,38.02,38.04,23500.0,28.2629,28.2629,28.2332,28.2481,23500.0
2012-04-11 14:55:00,38.04,38.05,38.02,38.02,37400.0,28.2481,28.2555,28.2332,28.2332,37400.0
2012-04-11 15:00:00,38.02,38.03,38.0,38.01,30200.0,28.2332,28.2407,28.2184,28.2258,30200.0
2012-04-11 15:05:00,38.01,38.01,37.98,37.98,28600.0,28.2258,28.2258,28.2035,28.2035,28600.0
2012-04-11 15:10:00,37.99,38.01,37.91,37.91,42400.0,28.211,28.2258,28.1515,28.1515,42400.0
2012-04-11 15:15:00,37.92,37.94,37.87,37.94,37200.0,28.159,28.1738,28.1218,28.1738,37200.0
2012-04-11 15:20:00,37.94,37.94,37.91,37.93,13300.0,28.1738,28.1738,28.1515,28.1664,13300.0
2012-04-11 15:25:00,37.93,37.96,37.92,37.92,8500.0,28.1664,28.1887,28.159,28.159,8500.0
2012-04-11 15:30:00,37.93,37.98,37.92,37.97,13300.0,28.1664,28.2035,28.159,28.1961,13300.0
2012-04-11 15:35:00,37.96,37.96,37.94,37.94,13300.0,28.1887,28.1887,28.1738,28.1738,13300.0
2012-04-11 15:40:00,37.95,37.96,37.91,37.94,14800.0,28.1813,28.1887,28.1515,28.1738,14800.0
2012-04-11 15:45:00,37.93,37.93,37.87,37.9,61000.0,28.1664,28.1664,28.1218,28.1441,61000.0
2012-04-11 15:50:00,37.89,37.93,37.88,37.92,22400.0,28.1367,28.1664,28.1293,28.159,22400.0
2012-04-11 15:55:00,37.91,37.96,37.91,37.93,40800.0,28.1515,28.1887,28.1515,28.1664,40800.0
2012-04-12 09:30:00,38.07,38.15,37.87,37.97,30200.0,28.2704,28.3298,28.1218,28.1961,30200.0
2012-04-12 09:35:00,37.96,38.07,37.96,37.99,9300.0,28.1887,28.2704,28.1887,28.211,9300.0
2012-04-12 09:40:00,38.0,38.22,38.0,38.21,11000.0,28.2184,28.3818,28.2184,28.3743,11000.0
2012-04-12 09:45:00,38.2,38.22,38.15,38.16,39400.0,28.3669,28.3818,28.3298,28.3372,39400.0
2012-04-12 09:50:00,38.16,38.24,38.15,38.24,33800.0,28.3372,28.3966,28.3298,28.3966,33800.0
2012-04-12 09:55:00,38.24,38.3,38.22,38.24,22300.0,28.3966,28.4412,28.3818,28.3966,22300.0
2012-04-12 10:00:00,38.24,38.3,38.22,38.3,60700.0,28.3966,28.4412,28.3818,28.4412,60700.0
2012-04-12 10:05:00,38.29,38.32,38.22,38.25,313100.0,28.4337,28.456,28.3818,28.404,313100.0
2012-04-12 10:10:00,38.25,38.31,38.25,38.29,17900.0,28.404,28.4486,28.404,28.4337,17900.0
2012-04-12 10:15:00,38.28,38.32,38.27,38.32,18900.0,28.4263,28.456,28.4189,28.456,18900.0
2012-04-12 10:20:00,38.32,38.33,38.31,38.31,10000.0,28.456,28.4634,28.4486,28.4486,10000.0
2012-04-12 10:25:00,38.31,38.41,38.31,38.4,37400.0,28.4486,28.5228,28.4486,28.5154,37400.0
2012-04-12 10:30:00,38.4,38.49,38.38,38.48,27700.0,28.5154,28.5822,28.5006,28.5748,27700.0
2012-04-12 10:35:00,38.49,38.54,38.49,38.53,46400.0,28.5822,28.6194,28.5822,28.612,46400.0
2012-04-12 10:40:00,38.53,38.58,38.53,38.56,24300.0,28.612,28.6491,28.612,28.6342,24300.0
2012-04-12 10:45:00,38.56,38.58,38.56,38.57,41200.0,28.6342,28.6491,28.6342,28.6417,41200.0
2012-04-12 10:50:00,38.57,38.59,38.56,38.58,21500.0,28.6417,28.6565,28.6342,28.6491,21500.0
2012-04-12 10:55:00,38.57,38.59,38.56,38.58,21700.0,28.6417,28.6565,28.6342,28.6491,21700.0
2012-04-12 11:00:00,38.56,38.6,38.56,38.58,17900.0,28.6342,28.6639,28.6342,28.6491,17900.0
2012-04-12 11:05:00,38.59,38.61,38.58,38.6,52100.0,28.6565,28.6714,28.6491,28.6639,52100.0
2012-04-12 11:10:00,38.59,38.63,38.58,38.62,15400.0,28.6565,28.6862,28.6491,28.6788,15400.0
2012-04-12 11:15:00,38.62,38.63,38.61,38.63,7900.0,28.6788,28.6862,28.6714,28.6862,7900.0
2012-04-12 11:20:00,38.63,38.66,38.62,38.64,12500.0,28.6862,28.7085,28.6788,28.6936,12500.0
2012-04-12 11:25:00,38.64,38.64,38.59,38.59,11600.0,28.6936,28.6936,28.6565,28.6565,11600.0
2012-04-12 11:30:00,38.59,38.6,38.54,38.54,13700.0,28.6565,28.6639,28.6194,28.6194,13700.0
2012-04-12 11:35:00,38.54,38.58,38.54,38.54,11200.0,28.6194,28.6491,28.6194,28.6194,11200.0
2012-04-12 11:40:00,38.54,38.56,38.53,38.54,9500.0,28.6194,28.6342,28.612,28.6194,9500.0
2012-04-12 11:45:00,38.54,38.58,38.54,38.58,8000.0,28.6194,28.6491,28.6194,28.6491,8000.0
2012-04-12 11:50:00,38.58,38.63,38.58,38.62,31800.0,28.6491,28.6862,28.6491,28.6788,31800.0
2012-04-12 11:55:00,38.62,38.62,38.58,38.62,10600.0,28.6788,28.6788,28.6491,28.6788,10600.0
2012-04-12 12:00:00,38.62,38.63,38.62,38.63,5500.0,28.6788,28.6862,28.6788,28.6862,5500.0
2012-04-12 12:05:00,38.62,38.67,38.61,38.67,30200.0,28.6788,28.7159,28.6714,28.7159,30200.0
2012-04-12 12:10:00,38.67,38.67,38.65,38.66,17600.0,28.7159,28.7159,28.7011,28.7085,17600.0
2012-04-12 12:15:00,38.66,38.72,38.65,38.72,18800.0,28.7085,28.753,28.7011,28.753,18800.0
2012-04-12 12:20:00,38.72,38.74,38.71,38.73,12100.0,28.753,28.7679,28.7456,28.7605,12100.0
2012-04-12 12:25:00,38.73,38.79,38.73,38.77,13400.0,28.7605,28.805,28.7605,28.7902,13400.0
2012-04-12 12:30:00,38.77,38.78,38.76,38.78,15500.0,28.7902,28.7976,28.7827,28.7976,15500.0
2012-04-12 12:35:00,38.78,38.78,38.77,38.77,6700.0,28.7976,28.7976,28.7902,28.7902,6700.0
2012-04-12 12:40:00,38.77,38.82,38.77,38.79,27300.0,28.7902,28.8273,28.7902,28.805,27300.0
2012-04-12 12:45:00,38.78,38.8,38.78,38.8,12100.0,28.7976,28.8125,28.7976,28.8125,12100.0
2012-04-12 12:50:00,38.8,38.81,38.8,38.81,85000.0,28.8125,28.8199,28.8125,28.8199,85000.0
2012-04-12 12:55:00,38.81,38.82,38.81,38.82,17300.0,28.8199,28.8273,28.8199,28.8273,17300.0
2012-04-12 13:00:00,38.82,38.91,38.82,38.9,88000.0,28.8273,28.8941,28.8273,28.8867,88000.0
2012-04-12 13:05:00,38.9,38.91,38.89,38.9,14800.0,28.8867,28.8941,28.8793,28.8867,14800.0
2012-04-12 13:10:00,38.89,38.92,38.89,38.9,10500.0,28.8793,28.9016,28.8793,28.8867,10500.0
2012-04-12 13:15:00,38.9,38.93,38.88,38.93,18800.0,28.8867,28.909,28.8719,28.909,18800.0
2012-04-12 13:20:00,38.92,38.93,38.89,38.92,61600.0,28.9016,28.909,28.8793,28.9016,61600.0
2012-04-12 13:25:00,38.92,38.94,38.92,38.92,30600.0,28.9016,28.9164,28.9016,28.9016,30600.0
2012-04-12 13:30:00,38.91,38.92,38.9,38.9,10000.0,28.8941,28.9016,28.8867,28.8867,10000.0
2012-04-12 13:35:00,38.9,38.91,38.88,38.88,8700.0,28.8867,28.8941,28.8719,28.8719,8700.0
2012-04-12 13:40:00,38.88,38.89,38.88,38.89,5100.0,28.8719,28.8793,28.8719,28.8793,5100.0
2012-04-12 13:45:00,38.88,38.89,38.83,38.83,24100.0,28.8719,28.8793,28.8347,28.8347,24100.0
2012-04-12 13:50:00,38.83,38.84,38.82,38.84,16100.0,28.8347,28.8422,28.8273,28.8422,16100.0
2012-04-12 13:55:00,38.84,38.86,38.81,38.82,106600.0,28.8422,28.857,28.8199,28.8273,106600.0
2012-04-12 14:00:00,38.82,38.86,38.82,38.86,21700.0,28.8273,28.857,28.8273,28.857,21700.0
2012-04-12 14:05:00,38.86,38.88,38.85,38.86,28900.0,28.857,28.8719,28.8496,28.857,28900.0
2012-04-12 14:10:00,38.86,38.88,38.86,38.88,8300.0,28.857,28.8719,28.857,28.8719,8300.0
2012-04-12 14:15:00,38.87,38.91,38.87,38.91,7700.0,28.8644,28.8941,28.8644,28.8941,7700.0
2012-04-12 14:20:00,38.91,38.93,38.9,38.92,16400.0,28.8941,28.909,28.8867,28.9016,16400.0
2012-04-12 14:25:00,38.92,38.92,38.91,38.91,5000.0,28.9016,28.9016,28.8941,28.8941,5000.0
2012-04-12 14:30:00,38.92,38.93,38.87,38.87,22700.0,28.9016,28.909,28.8644,28.8644,22700.0
2012-04-12 14:35:00,38.87,38.89,38.87,38.87,14700.0,28.8644,28.8793,28.8644,28.8644,14700.0
2012-04-12 14:40:00,38.88,38.9,38.87,38.88,13700.0,28.8719,28.8867,28.8644,28.8719,13700.0
2012-04-12 14:45:00,38.88,38.89,38.88,38.88,13500.0,28.8719,28.8793,28.8719,28.8719,13500.0
2012-04-12 14:50:00,38.89,38.93,38.88,38.93,13300.0,28.8793,28.909,28.8719,28.909,13300.0
2012-04-12 14:55:00,38.92,38.93,38.89,38.93,23800.0,28.9016,28.909,28.8793,28.909,23800.0
2012-04-12 15:00:00,38.93,38.93,38.92,38.93,8000.0,28.909,28.909,28.9016,28.909,8000.0
2012-04-12 15:05:00,38.93,38.95,38.92,38.94,36900.0,28.909,28.9238,28.9016,28.9164,36900.0
2012-04-12 15:10:00,38.94,38.96,38.93,38.96,31100.0,28.9164,28.9313,28.909,28.9313,31100.0
2012-04-12 15:15:00,38.96,38.98,38.95,38.95,27100.0,28.9313,28.9461,28.9238,28.9238,27100.0
2012-04-12 15:20:00,38.96,38.96,38.94,38.94,15300.0,28.9313,28.9313,28.9164,28.9164,15300.0
2012-04-12 15:25:00,38.94,38.95,38.94,38.94,11800.0,28.9164,28.9238,28.9164,28.9164,11800.0
2012-04-12 15:30:00,38.94,38.95,38.91,38.91,24600.0,28.9164,28.9238,28.8941,28.8941,24600.0
2012-04-12 15:35:00,38.91,38.92,38.91,38.91,10200.0,28.8941,28.9016,28.8941,28.8941,10200.0
2012-04-12 15:40:00,38.91,38.91,38.86,38.86,51000.0,28.8941,28.8941,28.857,28.857,51000.0
2012-04-12 15:45:00,38.86,38.87,38.86,38.86,19900.0,28.857,28.8644,28.857,28.857,19900.0
2012-04-12 15:50:00,38.86,38.86,38.82,38.83,62200.0,28.857,28.857,28.8273,28.8347,62200.0
2012-04-12 15:55:00,38.84,38.87,38.83,38.84,144500.0,28.8422,28.8644,28.8347,28.8422,144500.0
2012-04-13 09:30:00,38.75,38.88,38.68,38.76,33400.0,28.7753,28.8719,28.7233,28.7827,33400.0
2012-04-13 09:35:00,38.77,38.78,38.68,38.71,23600.0,28.7902,28.7976,28.7233,28.7456,23600.0
2012-04-13 09:40:00,38.7,38.77,38.7,38.75,40300.0,28.7382,28.7902,28.7382,28.7753,40300.0
2012-04-13 09:45:00,38.74,38.76,38.71,38.72,60000.0,28.7679,28.7827,28.7456,28.753,60000.0
2012-04-13 09:50:00,38.71,38.72,38.66,38.7,16600.0,28.7456,28.753,28.7085,28.7382,16600.0
2012-04-13 09:55:00,38.71,38.74,38.64,38.64,37700.0,28.7456,28.7679,28.6936,28.6936,37700.0
2012-04-13 10:00:00,38.66,38.66,38.54,38.6,26200.0,28.7085,28.7085,28.6194,28.6639,26200.0
2012-04-13 10:05:00,38.6,38.64,38.57,38.64,12500.0,28.6639,28.6936,28.6417,28.6936,12500.0
2012-04-13 10:10:00,38.63,38.67,38.63,38.66,12000.0,28.6862,28.7159,28.6862,28.7085,12000.0
2012-04-13 10:15:00,38.66,38.66,38.49,38.49,23900.0,28.7085,28.7085,28.5822,28.5822,23900.0
2012-04-13 10:20:00,38.5,38.51,38.44,38.44,19800.0,28.5897,28.5971,28.5451,28.5451,19800.0
2012-04-13 10:25:00,38.44,38.45,38.4,38.43,25400.0,28.5451,28.5525,28.5154,28.5377,25400.0
2012-04-13 10:30:00,38.42,38.53,38.36,38.36,61600.0,28.5303,28.612,28.4857,28.4857,61600.0
2012-04-13 10:35:00,38.36,38.39,38.3,38.39,17200.0,28.4857,28.508,28.4412,28.508,17200.0
2012-04-13 10:40:00,38.39,38.4,38.36,38.37,14400.0,28.508,28.5154,28.4857,28.4931,14400.0
2012-04-13 10:45:00,38.37,38.38,38.33,38.35,13200.0,28.4931,28.5006,28.4634,28.4783,13200.0
2012-04-13 10:50:00,38.36,38.45,38.36,38.45,7100.0,28.4857,28.5525,28.4857,28.5525,7100.0
2012-04-13 10:55:00,38.45,38.45,38.44,38.45,13700.0,28.5525,28.5525,28.5451,28.5525,13700.0
2012-04-13 11:00:00,38.45,38.47,38.44,38.46,19000.0,28.5525,28.5674,28.5451,28.56,19000.0
2012-04-13 11:05:00,38.46,38.49,38.43,38.43,19900.0,28.56,28.5822,28.5377,28.5377,19900.0
2012-04-13 11:10:00,38.44,38.44,38.35,38.39,23700.0,28.5451,28.5451,28.4783,28.508,23700.0
2012-04-13 11:15:00,38.38,38.4,38.35,38.35,24700.0,28.5006,28.5154,28.4783,28.4783,24700.0
2012-04-13 11:20:00,38.37,38.43,38.37,38.41,21300.0,28.4931,28.5377,28.4931,28.5228,21300.0
2012-04-13 11:25:00,38.41,38.43,38.39,38.39,9700.0,28.5228,28.5377,28.508,28.508,9700.0
2012-04-13 11:30:00,38.39,38.41,38.36,38.41,13700.0,28.508,28.5228,28.4857,28.5228,13700.0
2012-04-13 11:35:00,38.41,38.43,38.4,38.41,15600.0,28.5228,28.5377,28.5154,28.5228,15600.0
2012-04-13 11:40:00,38.41,38.48,38.41,38.48,45800.0,28.5228,28.5748,28.5228,28.5748,45800.0
2012-04-13 11:45:00,38.47,38.53,38.46,38.52,20000.0,28.5674,28.612,28.56,28.6045,20000.0
2012-04-13 11:50:00,38.52,38.52,38.48,38.48,11100.0,28.6045,28.6045,28.5748,28.5748,11100.0
2012-04-13 11:55:00,38.48,38.48,38.43,38.44,17300.0,28.5748,28.5748,28.5377,28.5451,17300.0
2012-04-13 12:00:00,38.44,38.45,38.43,38.45,14500.0,28.5451,28.5525,28.5377,28.5525,14500.0
2012-04-13 12:05:00,38.44,38.45,38.43,38.44,8200.0,28.5451,28.5525,28.5377,28.5451,8200.0
2012-04-13 12:10:00,38.44,38.44,38.4,38.4,9800.0,28.5451,28.5451,28.5154,28.5154,9800.0
2012-04-13 12:15:00,38.4,38.41,38.38,38.38,5500.0,28.5154,28.5228,28.5006,28.5006,5500.0
2012-04-13 12:20:00,38.39,38.4,38.37,38.39,12100.0,28.508,28.5154,28.4931,28.508,12100.0
2012-04-13 12:25:00,38.38,38.39,38.36,38.36,9800.0,28.5006,28.508,28.4857,28.4857,9800.0
2012-04-13 12:30:00,38.37,38.4,38.36,38.4,9600.0,28.4931,28.5154,28.4857,28.5154,9600.0
2012-04-13 12:35:00,38.4,38.41,38.39,38.39,11400.0,28.5154,28.5228,28.508,28.508,11400.0
2012-04-13 12:40:00,38.39,38.4,38.37,38.39,11800.0,28.508,28.5154,28.4931,28.508,11800.0
2012-04-13 12:45:00,38.39,38.41,38.39,38.4,11900.0,28.508,28.5228,28.508,28.5154,11900.0
2012-04-13 12:50:00,38.4,38.41,38.37,38.37,13000.0,28.5154,28.5228,28.4931,28.4931,13000.0
2012-04-13 12:55:00,38.38,38.4,38.37,38.4,10000.0,28.5006,28.5154,28.4931,28.5154,10000.0
2012-04-13 13:00:00,38.4,38.4,38.37,38.38,8600.0,28.5154,28.5154,28.4931,28.5006,8600.0
2012-04-13 13:05:00,38.37,38.38,38.36,38.36,7600.0,28.4931,28.5006,28.4857,28.4857,7600.0
2012-04-13 13:10:00,38.37,38.39,38.37,38.38,7700.0,28.4931,28.508,28.4931,28.5006,7700.0
2012-04-13 13:15:00,38.38,38.39,38.35,38.35,12700.0,28.5006,28.508,28.4783,28.4783,12700.0
2012-04-13 13:20:00,38.35,38.37,38.33,38.37,15500.0,28.4783,28.4931,28.4634,28.4931,15500.0
2012-04-13 13:25:00,38.37,38.37,38.33,38.34,7800.0,28.4931,28.4931,28.4634,28.4709,7800.0
2012-04-13 13:30:00,38.34,38.36,38.34,38.35,15600.0,28.4709,28.4857,28.4709,28.4783,15600.0
2012-04-13 13:35:00,38.36,38.41,38.36,38.41,10000.0,28.4857,28.5228,28.4857,28.5228,10000.0
2012-04-13 13:40:00,38.41,38.43,38.4,38.42,14100.0,28.5228,28.5377,28.5154,28.5303,14100.0
2012-04-13 13:45:00,38.41,38.42,38.39,38.39,7000.0,28.5228,28.5303,28.508,28.508,7000.0
2012-04-13 13:50:00,38.39,38.4,38.38,38.38,11700.0,28.508,28.5154,28.5006,28.5006,11700.0
2012-04-13 13:55:00,38.38,38.38,38.34,38.35,13400.0,28.5006,28.5006,28.4709,28.4783,13400.0
2012-04-13 14:00:00,38.34,38.36,38.3,38.31,25800.0,28.4709,28.4857,28.4412,28.4486,25800.0
2012-04-13 14:05:00,38.31,38.33,38.29,38.3,9900.0,28.4486,28.4634,28.4337,28.4412,9900.0
2012-04-13 14:10:00,38.31,38.32,38.3,38.31,7100.0,28.4486,28.456,28.4412,28.4486,7100.0
2012-04-13 14:15:00,38.32,38.33,38.31,38.32,15600.0,28.456,28.4634,28.4486,28.456,15600.0
2012-04-13 14:20:00,38.33,38.33,38.31,38.33,15300.0,28.4634,28.4634,28.4486,28.4634,15300.0
2012-04-13 14:25:00,38.33,38.36,38.29,38.3,22700.0,28.4634,28.4857,28.4337,28.4412,22700.0
2012-04-13 14:30:00,38.3,38.31,38.3,38.31,9100.0,28.4412,28.4486,28.4412,28.4486,9100.0
2012-04-13 14:35:00,38.31,38.35,38.3,38.31,62600.0,28.4486,28.4783,28.4412,28.4486,62600.0
2012-04-13 14:40:00,38.31,38.32,38.28,38.28,12800.0,28.4486,28.456,28.4263,28.4263,12800.0
2012-04-13 14:45:00,38.28,38.31,38.28,38.31,30600.0,28.4263,28.4486,28.4263,28.4486,30600.0
2012-04-13 14:50:00,38.3,38.3,38.24,38.24,26400.0,28.4412,28.4412,28.3966,28.3966,26400.0
2012-04-13 14:55:00,38.24,38.25,38.22,38.25,13000.0,28.3966,28.404,28.3818,28.404,13000.0
2012-04-13 15:00:00,38.24,38.25,38.23,38.23,10400.0,28.3966,28.404,28.3892,28.3892,10400.0
2012-04-13 15:05:00,38.24,38.29,38.23,38.28,20700.0,28.3966,28.4337,28.3892,28.4263,20700.0
2012-04-13 15:10:00,38.29,38.3,38.27,38.27,14400.0,28.4337,28.4412,28.4189,28.4189,14400.0
2012-04-13 15:15:00,38.27,38.27,38.23,38.24,16700.0,28.4189,28.4189,28.3892,28.3966,16700.0
2012-04-13 15:20:00,38.24,38.25,38.22,38.22,25800.0,28.3966,28.404,28.3818,28.3818,25800.0
2012-04-13 15:25:00,38.23,38.24,38.14,38.16,32200.0,28.3892,28.3966,28.3223,28.3372,32200.0
2012-04-13 15:30:00,38.15,38.22,38.14,38.14,33600.0,28.3298,28.3818,28.3223,28.3223,33600.0
2012-04-13 15:35:00,38.14,38.17,38.13,38.14,30800.0,28.3223,28.3446,28.3149,28.3223,30800.0
2012-04-13 15:40:00,38.13,38.16,38.13,38.14,46600.0,28.3149,28.3372,28.3149,28.3223,46600.0
2012-04-13 15:45:00,38.15,38.18,38.13,38.15,104900.0,28.3298,28.352,28.3149,28.3298,104900.0
2012-04-13 15:50:00,38.15,38.15,38.09,38.09,63800.0,28.3298,28.3298,28.2852,28.2852,63800.0
2012-04-13 15:55:00,38.1,38.12,38.04,38.04,123100.0,28.2926,28.3075,28.2481,28.2481,123100.0
2012-04-16 09:30:00,38.2,38.52,38.2,38.48,94900.0,28.3669,28.6045,28.3669,28.5748,94900.0
2012-04-16 09:35:00,38.48,38.52,38.34,38.34,42300.0,28.5748,28.6045,28.4709,28.4709,42300.0
2012-04-16 09:40:00,38.34,38.34,38.25,38.33,20000.0,28.4709,28.4709,28.404,28.4634,20000.0
2012-04-16 09:45:00,38.33,38.4,38.25,38.25,81300.0,28.4634,28.5154,28.404,28.404,81300.0
2012-04-16 09:50:00,38.24,38.24,37.97,37.99,39300.0,28.3966,28.3966,28.1961,28.211,39300.0
2012-04-16 09:55:00,37.98,37.99,37.85,37.92,27200.0,28.2035,28.211,28.107,28.159,27200.0
2012-04-16 10:00:00,37.93,37.98,37.88,37.97,21700.0,28.1664,28.2035,28.1293,28.1961,21700.0
2012-04-16 10:05:00,37.97,38.08,37.96,38.06,20300.0,28.1961,28.2778,28.1887,28.2629,20300.0
2012-04-16 10:10:00,38.07,38.08,37.89,37.93,22500.0,28.2704,28.2778,28.1367,28.1664,22500.0
2012-04-16 10:15:00,37.94,37.95,37.86,37.95,13900.0,28.1738,28.1813,28.1144,28.1813,13900.0
2012-04-16 10:20:00,37.96,37.99,37.93,37.95,25000.0,28.1887,28.211,28.1664,28.1813,25000.0
2012-04-16 10:25:00,37.95,38.07,37.94,38.07,13300.0,28.1813,28.2704,28.1738,28.2704,13300.0
2012-04-16 10:30:00,38.06,38.09,38.03,38.09,11900.0,28.2629,28.2852,28.2407,28.2852,11900.0
2012-04-16 10:35:00,38.07,38.09,38.03,38.04,10800.0,28.2704,28.2852,28.2407,28.2481,10800.0
2012-04-16 10:40:00,38.03,38.1,38.03,38.06,32400.0,28.2407,28.2926,28.2407,28.2629,32400.0
2012-04-16 10:45:00,38.06,38.14,38.06,38.12,58000.0,28.2629,28.3223,28.2629,28.3075,58000.0
2012-04-16 10:50:00,38.13,38.14,38.12,38.14,5600.0,28.3149,28.3223,28.3075,28.3223,5600.0
2012-04-16 10:55:00,38.14,38.14,38.09,38.09,41700.0,28.3223,28.3223,28.2852,28.2852,41700.0
2012-04-16 11:00:00,38.09,38.14,38.09,38.11,9900.0,28.2852,28.3223,28.2852,28.3001,9900.0
2012-04-16 11:05:00,38.1,38.1,38.07,38.09,8400.0,28.2926,28.2926,28.2704,28.2852,8400.0
2012-04-16 11:10:00,38.1,38.13,38.08,38.09,12600.0,28.2926,28.3149,28.2778,28.2852,12600.0
2012-04-16 11:15:00,38.11,38.11,38.05,38.08,15800.0,28.3001,28.3001,28.2555,28.2778,15800.0
2012-04-16 11:20:00,38.08,38.11,38.07,38.1,8000.0,28.2778,28.3001,28.2704,28.2926,8000.0
2012-04-16 11:25:00,38.09,38.12,38.08,38.1,6400.0,28.2852,28.3075,28.2778,28.2926,6400.0
2012-04-16 11:30:00,38.1,38.1,38.02,38.02,9900.0,28.2926,28.2926,28.2332,28.2332,9900.0
2012-04-16 11:35:00,38.01,38.02,37.99,38.02,3800.0,28.2258,28.2332,28.211,28.2332,3800.0
2012-04-16 11:40:00,38.02,38.06,38.02,38.04,7800.0,28.2332,28.2629,28.2332,28.2481,7800.0
2012-04-16 11:45:00,38.04,38.08,38.03,38.03,8900.0,28.2481,28.2778,28.2407,28.2407,8900.0
2012-04-16 11:50:00,38.03,38.08,38.01,38.02,5700.0,28.2407,28.2778,28.2258,28.2332,5700.0
2012-04-16 11:55:00,38.02,38.04,38.02,38.02,4100.0,28.2332,28.2481,28.2332,28.2332,4100.0
2012-04-16 12:00:00,38.02,38.14,38.02,38.14,10000.0,28.2332,28.3223,28.2332,28.3223,10000.0
2012-04-16 12:05:00,38.14,38.15,38.1,38.1,7200.0,28.3223,28.3298,28.2926,28.2926,7200.0
2012-04-16 12:10:00,38.1,38.1,38.07,38.09,6600.0,28.2926,28.2926,28.2704,28.2852,6600.0
2012-04-16 12:15:00,38.09,38.1,38.07,38.08,15100.0,28.2852,28.2926,28.2704,28.2778,15100.0
2012-04-16 12:20:00,38.07,38.07,38.04,38.07,16800.0,28.2704,28.2704,28.2481,28.2704,16800.0
2012-04-16 12:25:00,38.06,38.12,38.06,38.12,5300.0,28.2629,28.3075,28.2629,28.3075,5300.0
2012-04-16 12:30:00,38.12,38.12,38.1,38.1,2900.0,28.3075,28.3075,28.2926,28.2926,2900.0
2012-04-16 12:35:00,38.1,38.1,38.07,38.08,5100.0,28.2926,28.2926,28.2704,28.2778,5100.0
2012-04-16 12:40:00,38.08,38.1,38.08,38.1,4400.0,28.2778,28.2926,28.2778,28.2926,4400.0
2012-04-16 12:45:00,38.1,38.13,38.09,38.12,3600.0,28.2926,28.3149,28.2852,28.3075,3600.0
2012-04-16 12:50:00,38.12,38.13,38.05,38.06,14800.0,28.3075,28.3149,28.2555,28.2629,14800.0
2012-04-16 12:55:00,38.07,38.15,38.06,38.13,50400.0,28.2704,28.3298,28.2629,28.3149,50400.0
2012-04-16 13:00:00,38.13,38.15,38.13,38.15,5600.0,28.3149,28.3298,28.3149,28.3298,5600.0
2012-04-16 13:05:00,38.14,38.16,38.12,38.15,13400.0,28.3223,28.3372,28.3075,28.3298,13400.0
2012-04-16 13:10:00,38.14,38.14,38.12,38.12,10800.0,28.3223,28.3223,28.3075,28.3075,10800.0
2012-04-16 13:15:00,38.12,38.14,38.09,38.11,9600.0,28.3075,28.3223,28.2852,28.3001,9600.0
2012-04-16 13:20:00,38.11,38.11,38.09,38.1,2600.0,28.3001,28.3001,28.2852,28.2926,2600.0
2012-04-16 13:25:00,38.1,38.11,38.06,38.09,18300.0,28.2926,28.3001,28.2629,28.2852,18300.0
2012-04-16 13:30:00,38.09,38.12,38.08,38.11,6500.0,28.2852,28.3075,28.2778,28.3001,6500.0
2012-04-16 13:35:00,38.12,38.2,38.12,38.18,11700.0,28.3075,28.3669,28.3075,28.352,11700.0
2012-04-16 13:40:00,38.18,38.2,38.14,38.14,14100.0,28.352,28.3669,28.3223,28.3223,14100.0
2012-04-16 13:45:00,38.16,38.19,38.12,38.12,24100.0,28.3372,28.3595,28.3075,28.3075,24100.0
2012-04-16 13:50:00,38.12,38.19,38.11,38.17,49900.0,28.3075,28.3595,28.3001,28.3446,49900.0
2012-04-16 13:55:00,38.15,38.16,38.11,38.11,15200.0,28.3298,28.3372,28.3001,28.3001,15200.0
2012-04-16 14:00:00,38.11,38.13,38.11,38.12,4900.0,28.3001,28.3149,28.3001,28.3075,4900.0
2012-04-16 14:05:00,38.13,38.14,38.09,38.09,7600.0,28.3149,28.3223,28.2852,28.2852,7600.0
2012-04-16 14:10:00,38.1,38.14,38.1,38.14,13100.0,28.2926,28.3223,28.2926,28.3223,13100.0
2012-04-16 14:15:00,38.14,38.14,38.13,38.13,9200.0,28.3223,28.3223,28.3149,28.3149,9200.0
2012-04-16 14:20:00,38.13,38.16,38.13,38.13,15800.0,28.3149,28.3372,28.3149,28.3149,15800.0
2012-04-16 14:25:00,38.13,38.13,38.1,38.11,8700.0,28.3149,28.3149,28.2926,28.3001,8700.0
2012-04-16 14:30:00,38.11,38.15,38.1,38.14,27400.0,28.3001,28.3298,28.2926,28.3223,27400.0
2012-04-16 14:35:00,38.14,38.18,38.12,38.13,19800.0,28.3223,28.352,28.3075,28.3149,19800.0
2012-04-16 14:40:00,38.14,38.16,38.12,38.12,15100.0,28.3223,28.3372,28.3075,28.3075,15100.0
2012-04-16 14:45:00,38.12,38.12,38.09,38.12,9600.0,28.3075,28.3075,28.2852,28.3075,9600.0
2012-04-16 14:50:00,38.11,38.16,38.11,38.13,63000.0,28.3001,28.3372,28.3001,28.3149,63000.0
2012-04-16 14:55:00,38.13,38.13,38.06,38.07,22200.0,28.3149,28.3149,28.2629,28.2704,22200.0
2012-04-16 15:00:00,38.07,38.08,38.02,38.05,36200.0,28.2704,28.2778,28.2332,28.2555,36200.0
2012-04-16 15:05:00,38.05,38.08,38.05,38.05,12600.0,28.2555,28.2778,28.2555,28.2555,12600.0
2012-04-16 15:10:00,38.05,38.08,38.05,38.07,19500.0,28.2555,28.2778,28.2555,28.2704,19500.0
2012-04-16 15:15:00,38.07,38.08,38.05,38.06,17100.0,28.2704,28.2778,28.2555,28.2629,17100.0
2012-04-16 15:20:00,38.07,38.09,38.04,38.07,44600.0,28.2704,28.2852,28.2481,28.2704,44600.0
2012-04-16 15:25:00,38.06,38.07,38.02,38.04,22000.0,28.2629,28.2704,28.2332,28.2481,22000.0
2012-04-16 15:30:00,38.03,38.06,38.03,38.05,20000.0,28.2407,28.2629,28.2407,28.2555,20000.0
2012-04-16 15:35:00,38.04,38.07,38.01,38.04,25500.0,28.2481,28.2704,28.2258,28.2481,25500.0
2012-04-16 15:40:00,38.04,38.07,38.02,38.05,24400.0,28.2481,28.2704,28.2332,28.2555,24400.0
2012-04-16 15:45:00,38.04,38.05,37.97,37.98,67200.0,28.2481,28.2555,28.1961,28.2035,67200.0
2012-04-16 15:50:00,37.98,37.98,37.87,37.89,65500.0,28.2035,28.2035,28.1218,28.1367,65500.0
2012-04-16 15:55:00,37.88,37.96,37.88,37.93,112600.0,28.1293,28.1887,28.1293,28.1664,112600.0
2012-04-17 09:30:00,38.19,38.25,38.11,38.24,59700.0,28.3595,28.404,28.3001,28.3966,59700.0
2012-04-17 09:35:00,38.24,38.35,38.23,38.35,40500.0,28.3966,28.4783,28.3892,28.4783,40500.0
2012-04-17 09:40:00,38.35,38.45,38.35,38.41,38500.0,28.4783,28.5525,28.4783,28.5228,38500.0
2012-04-17 09:45:00,38.42,38.45,38.36,38.39,36300.0,28.5303,28.5525,28.4857,28.508,36300.0
2012-04-17 09:50:00,38.39,38.5,38.36,38.45,21900.0,28.508,28.5897,28.4857,28.5525,21900.0
2012-04-17 09:55:00,38.45,38.47,38.39,38.43,27300.0,28.5525,28.5674,28.508,28.5377,27300.0
2012-04-17 10:00:00,38.43,38.48,38.39,38.43,56300.0,28.5377,28.5748,28.508,28.5377,56300.0
2012-04-17 10:05:00,38.45,38.53,38.44,38.5,31800.0,28.5525,28.612,28.5451,28.5897,31800.0
2012-04-17 10:10:00,38.5,38.55,38.5,38.53,30500.0,28.5897,28.6268,28.5897,28.612,30500.0
2012-04-17 10:15:00,38.52,38.61,38.49,38.57,22600.0,28.6045,28.6714,28.5822,28.6417,22600.0
2012-04-17 10:20:00,38.57,38.62,38.52,38.53,31200.0,28.6417,28.6788,28.6045,28.612,31200.0
2012-04-17 10:25:00,38.53,38.58,38.53,38.54,22000.0,28.612,28.6491,28.612,28.6194,22000.0
2012-04-17 10:30:00,38.54,38.56,38.5,38.51,19600.0,28.6194,28.6342,28.5897,28.5971,19600.0
2012-04-17 10:35:00,38.52,38.54,38.5,38.5,13300.0,28.6045,28.6194,28.5897,28.5897,13300.0
2012-04-17 10:40:00,38.52,38.54,38.5,38.52,12400.0,28.6045,28.6194,28.5897,28.6045,12400.0
2012-04-17 10:45:00,38.53,38.56,38.52,38.53,10700.0,28.612,28.6342,28.6045,28.612,10700.0
2012-04-17 10:50:00,38.52,38.56,38.52,38.55,7700.0,28.6045,28.6342,28.6045,28.6268,7700.0
2012-04-17 10:55:00,38.55,38.55,38.48,38.5,5600.0,28.6268,28.6268,28.5748,28.5897,5600.0
2012-04-17 11:00:00,38.51,38.59,38.51,38.58,20500.0,28.5971,28.6565,28.5971,28.6491,20500.0
2012-04-17 11:05:00,38.59,38.6,38.56,38.57,14500.0,28.6565,28.6639,28.6342,28.6417,14500.0
2012-04-17 11:10:00,38.57,38.58,38.55,38.56,6200.0,28.6417,28.6491,28.6268,28.6342,6200.0
2012-04-17 11:15:00,38.57,38.57,38.54,38.57,12900.0,28.6417,28.6417,28.6194,28.6417,12900.0
2012-04-17 11:20:00,38.55,38.6,38.55,38.56,8400.0,28.6268,28.6639,28.6268,28.6342,8400.0
2012-04-17 11:25:00,38.54,38.57,38.53,38.57,10700.0,28.6194,28.6417,28.612,28.6417,10700.0
2012-04-17 11:30:00,38.57,38.61,38.56,38.61,11400.0,28.6417,28.6714,28.6342,28.6714,11400.0
2012-04-17 11:35:00,38.61,38.63,38.61,38.63,10400.0,28.6714,28.6862,28.6714,28.6862,10400.0
2012-04-17 11:40:00,38.62,38.65,38.62,38.64,7800.0,28.6788,28.7011,28.6788,28.6936,7800.0
2012-04-17 11:45:00,38.63,38.65,38.62,38.64,6700.0,28.6862,28.7011,28.6788,28.6936,6700.0
2012-04-17 11:50:00,38.65,38.65,38.62,38.62,9700.0,28.7011,28.7011,28.6788,28.6788,9700.0
2012-04-17 11:55:00,38.63,38.63,38.6,38.61,7900.0,28.6862,28.6862,28.6639,28.6714,7900.0
2012-04-17 12:00:00,38.6,38.6,38.57,38.58,26800.0,28.6639,28.6639,28.6417,28.6491,26800.0
2012-04-17 12:05:00,38.58,38.59,38.54,38.57,72600.0,28.6491,28.6565,28.6194,28.6417,72600.0
2012-04-17 12:10:00,38.57,38.59,38.56,38.56,6300.0,28.6417,28.6565,28.6342,28.6342,6300.0
2012-04-17 12:15:00,38.56,38.58,38.53,38.56,87800.0,28.6342,28.6491,28.612,28.6342,87800.0
2012-04-17 12:20:00,38.56,38.57,38.56,38.57,40300.0,28.6342,28.6417,28.6342,28.6417,40300.0
2012-04-17 12:25:00,38.57,38.57,38.55,38.55,30900.0,28.6417,28.6417,28.6268,28.6268,30900.0
2012-04-17 12:30:00,38.55,38.58,38.54,38.54,36900.0,28.6268,28.6491,28.6194,28.6194,36900.0
2012-04-17 12:35:00,38.54,38.55,38.54,38.55,25700.0,28.6194,28.6268,28.6194,28.6268,25700.0
2012-04-17 12:40:00,38.55,38.55,38.55,38.55,4000.0,28.6268,28.6268,28.6268,28.6268,4000.0
2012-04-17 12:45:00,38.55,38.55,38.55,38.55,6400.0,28.6268,28.6268,28.6268,28.6268,6400.0
2012-04-17 12:50:00,38.55,38.55,38.54,38.54,45500.0,28.6268,28.6268,28.6194,28.6194,45500.0
2012-04-17 12:55:00,38.54,38.54,38.53,38.53,8600.0,28.6194,28.6194,28.612,28.612,8600.0
2012-04-17 13:00:00,38.54,38.54,38.5,38.54,33200.0,28.6194,28.6194,28.5897,28.6194,33200.0
2012-04-17 13:05:00,38.54,38.55,38.53,38.55,10100.0,28.6194,28.6268,28.612,28.6268,10100.0
2012-04-17 13:10:00,38.54,38.55,38.54,38.55,10300.0,28.6194,28.6268,28.6194,28.6268,10300.0
2012-04-17 13:15:00,38.54,38.55,38.54,38.54,11900.0,28.6194,28.6268,28.6194,28.6194,11900.0
2012-04-17 13:20:00,38.55,38.55,38.51,38.52,27000.0,28.6268,28.6268,28.5971,28.6045,27000.0
2012-04-17 13:25:00,38.52,38.55,38.52,38.54,18600.0,28.6045,28.6268,28.6045,28.6194,18600.0
2012-04-17 13:30:00,38.55,38.55,38.51,38.52,60500.0,28.6268,28.6268,28.5971,28.6045,60500.0
2012-04-17 13:35:00,38.52,38.52,38.51,38.51,8000.0,28.6045,28.6045,28.5971,28.5971,8000.0
2012-04-17 13:40:00,38.51,38.52,38.49,38.51,37700.0,28.5971,28.6045,28.5822,28.5971,37700.0
2012-04-17 13:45:00,38.51,38.51,38.49,38.5,8200.0,28.5971,28.5971,28.5822,28.5897,8200.0
2012-04-17 13:50:00,38.5,38.51,38.5,38.5,15900.0,28.5897,28.5971,28.5897,28.5897,15900.0
2012-04-17 13:55:00,38.5,38.56,38.5,38.55,57700.0,28.5897,28.6342,28.5897,28.6268,57700.0
2012-04-17 14:00:00,38.55,38.56,38.55,38.55,14200.0,28.6268,28.6342,28.6268,28.6268,14200.0
2012-04-17 14:05:00,38.55,38.55,38.54,38.55,4500.0,28.6268,28.6268,28.6194,28.6268,4500.0
2012-04-17 14:10:00,38.55,38.56,38.53,38.53,26100.0,28.6268,28.6342,28.612,28.612,26100.0
2012-04-17 14:15:00,38.53,38.55,38.52,38.55,7900.0,28.612,28.6268,28.6045,28.6268,7900.0
2012-04-17 14:20:00,38.55,38.59,38.52,38.55,66200.0,28.6268,28.6565,28.6045,28.6268,66200.0
2012-04-17 14:25:00,38.55,38.57,38.54,38.57,12000.0,28.6268,28.6417,28.6194,28.6417,12000.0
2012-04-17 14:30:00,38.57,38.6,38.57,38.6,16300.0,28.6417,28.6639,28.6417,28.6639,16300.0
2012-04-17 14:35:00,38.59,38.62,38.59,38.61,13200.0,28.6565,28.6788,28.6565,28.6714,13200.0
2012-04-17 14:40:00,38.61,38.61,38.59,38.6,8600.0,28.6714,28.6714,28.6565,28.6639,8600.0
2012-04-17 14:45:00,38.6,38.63,38.58,38.59,40200.0,28.6639,28.6862,28.6491,28.6565,40200.0
2012-04-17 14:50:00,38.58,38.59,38.56,38.57,15700.0,28.6491,28.6565,28.6342,28.6417,15700.0
2012-04-17 14:55:00,38.57,38.59,38.57,38.59,15900.0,28.6417,28.6565,28.6417,28.6565,15900.0
2012-04-17 15:00:00,38.58,38.59,38.57,38.59,13500.0,28.6491,28.6565,28.6417,28.6565,13500.0
2012-04-17 15:05:00,38.59,38.62,38.59,38.61,18400.0,28.6565,28.6788,28.6565,28.6714,18400.0
2012-04-17 15:10:00,38.62,38.64,38.61,38.63,23300.0,28.6788,28.6936,28.6714,28.6862,23300.0
2012-04-17 15:15:00,38.64,38.65,38.63,38.65,20700.0,28.6936,28.7011,28.6862,28.7011,20700.0
2012-04-17 15:20:00,38.65,38.66,38.64,38.66,24000.0,28.7011,28.7085,28.6936,28.7085,24000.0
2012-04-17 15:25:00,38.66,38.71,38.65,38.7,25900.0,28.7085,28.7456,28.7011,28.7382,25900.0
2012-04-17 15:30:00,38.7,38.74,38.69,38.71,77500.0,28.7382,28.7679,28.7308,28.7456,77500.0
2012-04-17 15:35:00,38.72,38.75,38.71,38.72,50800.0,28.753,28.7753,28.7456,28.753,50800.0
2012-04-17 15:40:00,38.71,38.75,38.71,38.75,46500.0,28.7456,28.7753,28.7456,28.7753,46500.0
2012-04-17 15:45:00,38.75,38.75,38.69,38.7,45000.0,28.7753,28.7753,28.7308,28.7382,45000.0
2012-04-17 15:50:00,38.69,38.7,38.68,38.69,69400.0,28.7308,28.7382,28.7233,28.7308,69400.0
2012-04-17 15:55:00,38.69,38.7,38.64,38.65,119900.0,28.7308,28.7382,28.6936,28.7011,119900.0
2012-04-18 09:30:00,38.27,38.46,38.07,38.18,54500.0,28.4189,28.56,28.2704,28.352,54500.0
2012-04-18 09:35:00,38.17,38.21,38.1,38.1,14900.0,28.3446,28.3743,28.2926,28.2926,14900.0
2012-04-18 09:40:00,38.12,38.14,38.09,38.12,17200.0,28.3075,28.3223,28.2852,28.3075,17200.0
2012-04-18 09:45:00,38.11,38.31,38.11,38.3,48500.0,28.3001,28.4486,28.3001,28.4412,48500.0
2012-04-18 09:50:00,38.29,38.31,38.27,38.3,34500.0,28.4337,28.4486,28.4189,28.4412,34500.0
2012-04-18 09:55:00,38.3,38.37,38.3,38.35,25400.0,28.4412,28.4931,28.4412,28.4783,25400.0
2012-04-18 10:00:00,38.35,38.37,38.27,38.27,36700.0,28.4783,28.4931,28.4189,28.4189,36700.0
2012-04-18 10:05:00,38.27,38.27,38.19,38.2,15400.0,28.4189,28.4189,28.3595,28.3669,15400.0
2012-04-18 10:10:00,38.21,38.29,38.16,38.27,46700.0,28.3743,28.4337,28.3372,28.4189,46700.0
2012-04-18 10:15:00,38.27,38.37,38.27,38.34,24300.0,28.4189,28.4931,28.4189,28.4709,24300.0
2012-04-18 10:20:00,38.35,38.36,38.26,38.3,32200.0,28.4783,28.4857,28.4115,28.4412,32200.0
2012-04-18 10:25:00,38.3,38.35,38.29,38.32,22000.0,28.4412,28.4783,28.4337,28.456,22000.0
2012-04-18 10:30:00,38.33,38.37,38.3,38.37,10500.0,28.4634,28.4931,28.4412,28.4931,10500.0
2012-04-18 10:35:00,38.37,38.48,38.37,38.47,35400.0,28.4931,28.5748,28.4931,28.5674,35400.0
2012-04-18 10:40:00,38.48,38.52,38.44,38.47,63700.0,28.5748,28.6045,28.5451,28.5674,63700.0
2012-04-18 10:45:00,38.47,38.49,38.43,38.45,34000.0,28.5674,28.5822,28.5377,28.5525,34000.0
2012-04-18 10:50:00,38.45,38.46,38.4,38.45,21800.0,28.5525,28.56,28.5154,28.5525,21800.0
2012-04-18 10:55:00,38.45,38.45,38.4,38.41,28800.0,28.5525,28.5525,28.5154,28.5228,28800.0
2012-04-18 11:00:00,38.41,38.43,38.4,38.41,19800.0,28.5228,28.5377,28.5154,28.5228,19800.0
2012-04-18 11:05:00,38.42,38.42,38.31,38.34,17600.0,28.5303,28.5303,28.4486,28.4709,17600.0
2012-04-18 11:10:00,38.35,38.39,38.27,38.3,32700.0,28.4783,28.508,28.4189,28.4412,32700.0
2012-04-18 11:15:00,38.28,38.33,38.25,38.32,11900.0,28.4263,28.4634,28.404,28.456,11900.0
2012-04-18 11:20:00,38.32,38.34,38.29,38.31,24700.0,28.456,28.4709,28.4337,28.4486,24700.0
2012-04-18 11:25:00,38.31,38.34,38.29,38.3,22500.0,28.4486,28.4709,28.4337,28.4412,22500.0
2012-04-18 11:30:00,38.3,38.31,38.28,38.28,14400.0,28.4412,28.4486,28.4263,28.4263,14400.0
2012-04-18 11:35:00,38.28,38.29,38.25,38.26,13300.0,28.4263,28.4337,28.404,28.4115,13300.0
2012-04-18 11:40:00,38.26,38.27,38.25,38.26,5400.0,28.4115,28.4189,28.404,28.4115,5400.0
2012-04-18 11:45:00,38.25,38.27,38.24,38.26,20600.0,28.404,28.4189,28.3966,28.4115,20600.0
2012-04-18 11:50:00,38.27,38.29,38.23,38.29,10800.0,28.4189,28.4337,28.3892,28.4337,10800.0
2012-04-18 11:55:00,38.29,38.31,38.27,38.27,11500.0,28.4337,28.4486,28.4189,28.4189,11500.0
2012-04-18 12:00:00,38.27,38.3,38.27,38.28,6100.0,28.4189,28.4412,28.4189,28.4263,6100.0
2012-04-18 12:05:00,38.29,38.3,38.26,38.28,41900.0,28.4337,28.4412,28.4115,28.4263,41900.0
2012-04-18 12:10:00,38.28,38.29,38.26,38.29,12900.0,28.4263,28.4337,28.4115,28.4337,12900.0
2012-04-18 12:15:00,38.3,38.36,38.3,38.35,10800.0,28.4412,28.4857,28.4412,28.4783,10800.0
2012-04-18 12:20:00,38.36,38.36,38.34,38.34,7000.0,28.4857,28.4857,28.4709,28.4709,7000.0
2012-04-18 12:25:00,38.34,38.36,38.3,38.3,36100.0,28.4709,28.4857,28.4412,28.4412,36100.0
2012-04-18 12:30:00,38.3,38.31,38.27,38.28,7500.0,28.4412,28.4486,28.4189,28.4263,7500.0
2012-04-18 12:35:00,38.28,38.29,38.15,38.2,113800.0,28.4263,28.4337,28.3298,28.3669,113800.0
2012-04-18 12:40:00,38.2,38.23,38.2,38.22,32100.0,28.3669,28.3892,28.3669,28.3818,32100.0
2012-04-18 12:45:00,38.23,38.23,38.17,38.17,16400.0,28.3892,28.3892,28.3446,28.3446,16400.0
2012-04-18 12:50:00,38.17,38.2,38.16,38.16,22800.0,28.3446,28.3669,28.3372,28.3372,22800.0
2012-04-18 12:55:00,38.16,38.17,38.16,38.16,11400.0,28.3372,28.3446,28.3372,28.3372,11400.0
2012-04-18 13:00:00,38.17,38.24,38.14,38.24,69900.0,28.3446,28.3966,28.3223,28.3966,69900.0
2012-04-18 13:05:00,38.24,38.31,38.24,38.3,22000.0,28.3966,28.4486,28.3966,28.4412,22000.0
2012-04-18 13:10:00,38.29,38.3,38.23,38.23,8300.0,28.4337,28.4412,28.3892,28.3892,8300.0
2012-04-18 13:15:00,38.24,38.25,38.21,38.22,6700.0,28.3966,28.404,28.3743,28.3818,6700.0
2012-04-18 13:20:00,38.22,38.23,38.22,38.22,5400.0,28.3818,28.3892,28.3818,28.3818,5400.0
2012-04-18 13:25:00,38.22,38.23,38.19,38.19,18000.0,28.3818,28.3892,28.3595,28.3595,18000.0
2012-04-18 13:30:00,38.18,38.2,38.18,38.18,5800.0,28.352,28.3669,28.352,28.352,5800.0
2012-04-18 13:35:00,38.19,38.19,38.15,38.15,4200.0,28.3595,28.3595,28.3298,28.3298,4200.0
2012-04-18 13:40:00,38.14,38.15,38.12,38.15,8100.0,28.3223,28.3298,28.3075,28.3298,8100.0
2012-04-18 13:45:00,38.15,38.15,38.13,38.14,7900.0,28.3298,28.3298,28.3149,28.3223,7900.0
2012-04-18 13:50:00,38.14,38.16,38.13,38.16,4200.0,28.3223,28.3372,28.3149,28.3372,4200.0
2012-04-18 13:55:00,38.15,38.17,38.12,38.14,28400.0,28.3298,28.3446,28.3075,28.3223,28400.0
2012-04-18 14:00:00,38.14,38.18,38.13,38.18,8900.0,28.3223,28.352,28.3149,28.352,8900.0
2012-04-18 14:05:00,38.19,38.22,38.15,38.21,40100.0,28.3595,28.3818,28.3298,28.3743,40100.0
2012-04-18 14:10:00,38.2,38.21,38.19,38.2,5600.0,28.3669,28.3743,28.3595,28.3669,5600.0
2012-04-18 14:15:00,38.21,38.21,38.2,38.2,9600.0,28.3743,28.3743,28.3669,28.3669,9600.0
2012-04-18 14:20:00,38.2,38.32,38.2,38.3,72300.0,28.3669,28.456,28.3669,28.4412,72300.0
2012-04-18 14:25:00,38.3,38.31,38.3,38.3,8800.0,28.4412,28.4486,28.4412,28.4412,8800.0
2012-04-18 14:30:00,38.3,38.34,38.3,38.34,17200.0,28.4412,28.4709,28.4412,28.4709,17200.0
2012-04-18 14:35:00,38.34,38.37,38.34,38.37,15200.0,28.4709,28.4931,28.4709,28.4931,15200.0
2012-04-18 14:40:00,38.37,38.4,38.34,38.35,32000.0,28.4931,28.5154,28.4709,28.4783,32000.0
2012-04-18 14:45:00,38.35,38.4,38.35,38.39,7700.0,28.4783,28.5154,28.4783,28.508,7700.0
2012-04-18 14:50:00,38.39,38.44,38.39,38.44,14400.0,28.508,28.5451,28.508,28.5451,14400.0
2012-04-18 14:55:00,38.44,38.44,38.43,38.43,3800.0,28.5451,28.5451,28.5377,28.5377,3800.0
2012-04-18 15:00:00,38.43,38.49,38.43,38.47,19600.0,28.5377,28.5822,28.5377,28.5674,19600.0
2012-04-18 15:05:00,38.47,38.5,38.47,38.47,20400.0,28.5674,28.5897,28.5674,28.5674,20400.0
2012-04-18 15:10:00,38.47,38.49,38.44,38.46,10600.0,28.5674,28.5822,28.5451,28.56,10600.0
2012-04-18 15:15:00,38.47,38.47,38.45,38.46,12500.0,28.5674,28.5674,28.5525,28.56,12500.0
2012-04-18 15:20:00,38.46,38.48,38.45,38.48,14800.0,28.56,28.5748,28.5525,28.5748,14800.0
2012-04-18 15:25:00,38.48,38.5,38.42,38.43,27700.0,28.5748,28.5897,28.5303,28.5377,27700.0
2012-04-18 15:30:00,38.42,38.44,38.42,38.42,14300.0,28.5303,28.5451,28.5303,28.5303,14300.0
2012-04-18 15:35:00,38.42,38.42,38.4,38.41,11900.0,28.5303,28.5303,28.5154,28.5228,11900.0
2012-04-18 15:40:00,38.41,38.42,38.38,38.42,23800.0,28.5228,28.5303,28.5006,28.5303,23800.0
2012-04-18 15:45:00,38.42,38.44,38.41,38.42,24500.0,28.5303,28.5451,28.5228,28.5303,24500.0
2012-04-18 15:50:00,38.43,38.44,38.38,38.39,42300.0,28.5377,28.5451,28.5006,28.508,42300.0
2012-04-18 15:55:00,38.38,38.4,38.37,38.38,55900.0,28.5006,28.5154,28.4931,28.5006,55900.0
2012-04-19 09:30:00,38.31,38.4,38.26,38.39,64600.0,28.4486,28.5154,28.4115,28.508,64600.0
2012-04-19 09:35:00,38.34,38.4,38.26,38.3,26100.0,28.4709,28.5154,28.4115,28.4412,26100.0
2012-04-19 09:40:00,38.32,38.46,38.31,38.46,16400.0,28.456,28.56,28.4486,28.56,16400.0
2012-04-19 09:45:00,38.46,38.53,38.42,38.51,21700.0,28.56,28.612,28.5303,28.5971,21700.0
2012-04-19 09:50:00,38.52,38.53,38.46,38.48,8100.0,28.6045,28.612,28.56,28.5748,8100.0
2012-04-19 09:55:00,38.48,38.54,38.47,38.54,13800.0,28.5748,28.6194,28.5674,28.6194,13800.0
2012-04-19 10:00:00,38.52,38.52,38.3,38.33,36500.0,28.6045,28.6045,28.4412,28.4634,36500.0
2012-04-19 10:05:00,38.32,38.42,38.3,38.34,36500.0,28.456,28.5303,28.4412,28.4709,36500.0
2012-04-19 10:10:00,38.35,38.38,38.29,38.36,56300.0,28.4783,28.5006,28.4337,28.4857,56300.0
2012-04-19 10:15:00,38.36,38.42,38.28,38.4,29700.0,28.4857,28.5303,28.4263,28.5154,29700.0
2012-04-19 10:20:00,38.4,38.55,38.4,38.55,32300.0,28.5154,28.6268,28.5154,28.6268,32300.0
2012-04-19 10:25:00,38.55,38.6,38.54,38.59,19200.0,28.6268,28.6639,28.6194,28.6565,19200.0
2012-04-19 10:30:00,38.59,38.73,38.58,38.73,40600.0,28.6565,28.7605,28.6491,28.7605,40600.0
2012-04-19 10:35:00,38.74,38.85,38.72,38.83,49600.0,28.7679,28.8496,28.753,28.8347,49600.0
2012-04-19 10:40:00,38.83,38.85,38.73,38.77,23300.0,28.8347,28.8496,28.7605,28.7902,23300.0
2012-04-19 10:45:00,38.77,38.77,38.69,38.7,28300.0,28.7902,28.7902,28.7308,28.7382,28300.0
2012-04-19 10:50:00,38.71,38.75,38.66,38.71,35500.0,28.7456,28.7753,28.7085,28.7456,35500.0
2012-04-19 10:55:00,38.72,38.82,38.68,38.69,19600.0,28.753,28.8273,28.7233,28.7308,19600.0
2012-04-19 11:00:00,38.68,38.68,38.64,38.68,5200.0,28.7233,28.7233,28.6936,28.7233,5200.0
2012-04-19 11:05:00,38.68,38.7,38.61,38.62,33200.0,28.7233,28.7382,28.6714,28.6788,33200.0
2012-04-19 11:10:00,38.64,38.65,38.55,38.58,34100.0,28.6936,28.7011,28.6268,28.6491,34100.0
2012-04-19 11:15:00,38.57,38.59,38.53,38.53,22800.0,28.6417,28.6565,28.612,28.612,22800.0
2012-04-19 11:20:00,38.52,38.55,38.51,38.52,33300.0,28.6045,28.6268,28.5971,28.6045,33300.0
2012-04-19 11:25:00,38.52,38.55,38.51,38.53,36900.0,28.6045,28.6268,28.5971,28.612,36900.0
2012-04-19 11:30:00,38.53,38.53,38.5,38.52,104700.0,28.612,28.612,28.5897,28.6045,104700.0
2012-04-19 11:35:00,38.52,38.54,38.52,38.53,17100.0,28.6045,28.6194,28.6045,28.612,17100.0
2012-04-19 11:40:00,38.52,38.56,38.52,38.56,43200.0,28.6045,28.6342,28.6045,28.6342,43200.0
2012-04-19 11:45:00,38.55,38.62,38.52,38.62,11000.0,28.6268,28.6788,28.6045,28.6788,11000.0
2012-04-19 11:50:00,38.61,38.7,38.61,38.68,64200.0,28.6714,28.7382,28.6714,28.7233,64200.0
2012-04-19 11:55:00,38.68,38.7,38.65,38.66,23300.0,28.7233,28.7382,28.7011,28.7085,23300.0
2012-04-19 12:00:00,38.66,38.67,38.51,38.51,17000.0,28.7085,28.7159,28.5971,28.5971,17000.0
2012-04-19 12:05:00,38.51,38.51,38.44,38.5,39600.0,28.5971,28.5971,28.5451,28.5897,39600.0
2012-04-19 12:10:00,38.5,38.53,38.48,38.53,32900.0,28.5897,28.612,28.5748,28.612,32900.0
2012-04-19 12:15:00,38.52,38.53,38.5,38.53,18000.0,28.6045,28.612,28.5897,28.612,18000.0
2012-04-19 12:20:00,38.52,38.57,38.52,38.54,15000.0,28.6045,28.6417,28.6045,28.6194,15000.0
2012-04-19 12:25:00,38.53,38.54,38.52,38.54,29600.0,28.612,28.6194,28.6045,28.6194,29600.0
2012-04-19 12:30:00,38.53,38.6,38.5,38.55,78900.0,28.612,28.6639,28.5897,28.6268,78900.0
2012-04-19 12:35:00,38.54,38.59,38.52,38.56,34600.0,28.6194,28.6565,28.6045,28.6342,34600.0
2012-04-19 12:40:00,38.56,38.56,38.51,38.53,34500.0,28.6342,28.6342,28.5971,28.612,34500.0
2012-04-19 12:45:00,38.52,38.55,38.5,38.51,34800.0,28.6045,28.6268,28.5897,28.5971,34800.0
2012-04-19 12:50:00,38.51,38.52,38.48,38.49,37800.0,28.5971,28.6045,28.5748,28.5822,37800.0
2012-04-19 12:55:00,38.51,38.51,38.46,38.46,58100.0,28.5971,28.5971,28.56,28.56,58100.0
2012-04-19 13:00:00,38.45,38.52,38.44,38.48,35500.0,28.5525,28.6045,28.5451,28.5748,35500.0
2012-04-19 13:05:00,38.47,38.5,38.45,38.5,17700.0,28.5674,28.5897,28.5525,28.5897,17700.0
2012-04-19 13:10:00,38.5,38.51,38.47,38.47,49900.0,28.5897,28.5971,28.5674,28.5674,49900.0
2012-04-19 13:15:00,38.47,38.52,38.47,38.49,18200.0,28.5674,28.6045,28.5674,28.5822,18200.0
2012-04-19 13:20:00,38.48,38.51,38.47,38.48,48700.0,28.5748,28.5971,28.5674,28.5748,48700.0
2012-04-19 13:25:00,38.48,38.48,38.45,38.46,10300.0,28.5748,28.5748,28.5525,28.56,10300.0
2012-04-19 13:30:00,38.47,38.55,38.46,38.54,22300.0,28.5674,28.6268,28.56,28.6194,22300.0
2012-04-19 13:35:00,38.53,38.54,38.46,38.49,19500.0,28.612,28.6194,28.56,28.5822,19500.0
2012-04-19 13:40:00,38.49,38.51,38.48,38.5,21000.0,28.5822,28.5971,28.5748,28.5897,21000.0
2012-04-19 13:45:00,38.5,38.5,38.46,38.46,36900.0,28.5897,28.5897,28.56,28.56,36900.0
2012-04-19 13:50:00,38.46,38.47,38.42,38.44,13200.0,28.56,28.5674,28.5303,28.5451,13200.0
2012-04-19 13:55:00,38.44,38.44,38.34,38.35,25700.0,28.5451,28.5451,28.4709,28.4783,25700.0
2012-04-19 14:00:00,38.36,38.39,38.35,38.38,21100.0,28.4857,28.508,28.4783,28.5006,21100.0
2012-04-19 14:05:00,38.38,38.4,38.36,38.37,20600.0,28.5006,28.5154,28.4857,28.4931,20600.0
2012-04-19 14:10:00,38.38,38.39,38.28,38.28,41700.0,28.5006,28.508,28.4263,28.4263,41700.0
2012-04-19 14:15:00,38.28,38.28,38.21,38.23,13700.0,28.4263,28.4263,28.3743,28.3892,13700.0
2012-04-19 14:20:00,38.23,38.25,38.21,38.25,18400.0,28.3892,28.404,28.3743,28.404,18400.0
2012-04-19 14:25:00,38.26,38.27,38.15,38.15,46600.0,28.4115,28.4189,28.3298,28.3298,46600.0
2012-04-19 14:30:00,38.15,38.15,38.07,38.08,45500.0,28.3298,28.3298,28.2704,28.2778,45500.0
2012-04-19 14:35:00,38.07,38.08,38.03,38.08,16600.0,28.2704,28.2778,28.2407,28.2778,16600.0
2012-04-19 14:40:00,38.07,38.08,38.03,38.07,31900.0,28.2704,28.2778,28.2407,28.2704,31900.0
2012-04-19 14:45:00,38.07,38.09,38.02,38.09,14900.0,28.2704,28.2852,28.2332,28.2852,14900.0
2012-04-19 14:50:00,38.09,38.21,38.09,38.21,32200.0,28.2852,28.3743,28.2852,28.3743,32200.0
2012-04-19 14:55:00,38.2,38.2,38.16,38.17,8300.0,28.3669,28.3669,28.3372,28.3446,8300.0
2012-04-19 15:00:00,38.17,38.24,38.17,38.24,10300.0,28.3446,28.3966,28.3446,28.3966,10300.0
2012-04-19 15:05:00,38.24,38.25,38.2,38.21,13800.0,28.3966,28.404,28.3669,28.3743,13800.0
2012-04-19 15:10:00,38.2,38.21,38.15,38.17,14500.0,28.3669,28.3743,28.3298,28.3446,14500.0
2012-04-19 15:15:00,38.17,38.19,38.14,38.15,20600.0,28.3446,28.3595,28.3223,28.3298,20600.0
2012-04-19 15:20:00,38.15,38.18,38.15,38.18,13100.0,28.3298,28.352,28.3298,28.352,13100.0
2012-04-19 15:25:00,38.17,38.28,38.17,38.25,39100.0,28.3446,28.4263,28.3446,28.404,39100.0
2012-04-19 15:30:00,38.25,38.27,38.23,38.27,21100.0,28.404,28.4189,28.3892,28.4189,21100.0
2012-04-19 15:35:00,38.27,38.31,38.25,38.27,19900.0,28.4189,28.4486,28.404,28.4189,19900.0
2012-04-19 15:40:00,38.26,38.27,38.25,38.26,13500.0,28.4115,28.4189,28.404,28.4115,13500.0
2012-04-19 15:45:00,38.26,38.36,38.25,38.34,54300.0,28.4115,28.4857,28.404,28.4709,54300.0
2012-04-19 15:50:00,38.33,38.34,38.26,38.31,135300.0,28.4634,28.4709,28.4115,28.4486,135300.0
2012-04-19 15:55:00,38.32,38.34,38.25,38.28,99200.0,28.456,28.4709,28.404,28.4263,99200.0
2012-04-20 09:30:00,38.32,38.45,38.2,38.31,247100.0,28.456,28.5525,28.3669,28.4486,247100.0
2012-04-20 09:35:00,38.3,38.35,38.25,38.32,19500.0,28.4412,28.4783,28.404,28.456,19500.0
2012-04-20 09:40:00,38.31,38.34,38.12,38.13,37200.0,28.4486,28.4709,28.3075,28.3149,37200.0
2012-04-20 09:45:00,38.12,38.15,38.08,38.1,42700.0,28.3075,28.3298,28.2778,28.2926,42700.0
2012-04-20 09:50:00,38.1,38.16,38.1,38.12,59000.0,28.2926,28.3372,28.2926,28.3075,59000.0
2012-04-20 09:55:00,38.12,38.16,38.12,38.16,79500.0,28.3075,28.3372,28.3075,28.3372,79500.0
2012-04-20 10:00:00,38.16,38.16,38.12,38.12,71200.0,28.3372,28.3372,28.3075,28.3075,71200.0
2012-04-20 10:05:00,38.12,38.14,38.12,38.13,199500.0,28.3075,28.3223,28.3075,28.3149,199500.0
2012-04-20 10:10:00,38.13,38.16,38.11,38.12,82300.0,28.3149,28.3372,28.3001,28.3075,82300.0
2012-04-20 10:15:00,38.13,38.15,38.1,38.12,48100.0,28.3149,28.3298,28.2926,28.3075,48100.0
2012-04-20 10:20:00,38.12,38.14,38.06,38.14,38900.0,28.3075,28.3223,28.2629,28.3223,38900.0
2012-04-20 10:25:00,38.14,38.16,38.11,38.15,62500.0,28.3223,28.3372,28.3001,28.3298,62500.0
2012-04-20 10:30:00,38.14,38.16,38.14,38.15,47600.0,28.3223,28.3372,28.3223,28.3298,47600.0
2012-04-20 10:35:00,38.15,38.18,38.14,38.17,54900.0,28.3298,28.352,28.3223,28.3446,54900.0
2012-04-20 10:40:00,38.17,38.17,38.11,38.12,16100.0,28.3446,28.3446,28.3001,28.3075,16100.0
2012-04-20 10:45:00,38.11,38.14,38.09,38.11,126300.0,28.3001,28.3223,28.2852,28.3001,126300.0
2012-04-20 10:50:00,38.11,38.15,38.11,38.12,21900.0,28.3001,28.3298,28.3001,28.3075,21900.0
2012-04-20 10:55:00,38.13,38.14,38.11,38.13,18300.0,28.3149,28.3223,28.3001,28.3149,18300.0
2012-04-20 11:00:00,38.12,38.13,38.11,38.11,54800.0,28.3075,28.3149,28.3001,28.3001,54800.0
2012-04-20 11:05:00,38.11,38.13,38.09,38.09,52100.0,28.3001,28.3149,28.2852,28.2852,52100.0
2012-04-20 11:10:00,38.08,38.09,38.03,38.03,13300.0,28.2778,28.2852,28.2407,28.2407,13300.0
2012-04-20 11:15:00,38.03,38.07,38.03,38.04,15700.0,28.2407,28.2704,28.2407,28.2481,15700.0
2012-04-20 11:20:00,38.04,38.07,38.04,38.05,32900.0,28.2481,28.2704,28.2481,28.2555,32900.0
2012-04-20 11:25:00,38.04,38.04,38.0,38.01,17400.0,28.2481,28.2481,28.2184,28.2258,17400.0
2012-04-20 11:30:00,38.01,38.02,37.95,37.96,62400.0,28.2258,28.2332,28.1813,28.1887,62400.0
2012-04-20 11:35:00,37.96,37.96,37.88,37.88,22100.0,28.1887,28.1887,28.1293,28.1293,22100.0
2012-04-20 11:40:00,37.89,37.9,37.85,37.89,24000.0,28.1367,28.1441,28.107,28.1367,24000.0
2012-04-20 11:45:00,37.89,37.91,37.89,37.9,23200.0,28.1367,28.1515,28.1367,28.1441,23200.0
2012-04-20 11:50:00,37.91,37.91,37.88,37.88,23900.0,28.1515,28.1515,28.1293,28.1293,23900.0
2012-04-20 11:55:00,37.88,37.9,37.86,37.88,27900.0,28.1293,28.1441,28.1144,28.1293,27900.0
2012-04-20 12:00:00,37.89,37.94,37.89,37.93,13600.0,28.1367,28.1738,28.1367,28.1664,13600.0
2012-04-20 12:05:00,37.94,37.95,37.92,37.93,14500.0,28.1738,28.1813,28.159,28.1664,14500.0
2012-04-20 12:10:00,37.92,37.93,37.91,37.92,13800.0,28.159,28.1664,28.1515,28.159,13800.0
2012-04-20 12:15:00,37.92,37.92,37.91,37.92,8700.0,28.159,28.159,28.1515,28.159,8700.0
2012-04-20 12:20:00,37.92,37.93,37.88,37.9,22700.0,28.159,28.1664,28.1293,28.1441,22700.0
2012-04-20 12:25:00,37.9,37.93,37.89,37.91,6700.0,28.1441,28.1664,28.1367,28.1515,6700.0
2012-04-20 12:30:00,37.92,37.94,37.91,37.93,7100.0,28.159,28.1738,28.1515,28.1664,7100.0
2012-04-20 12:35:00,37.93,37.93,37.88,37.89,51100.0,28.1664,28.1664,28.1293,28.1367,51100.0
2012-04-20 12:40:00,37.9,37.9,37.84,37.84,15300.0,28.1441,28.1441,28.0996,28.0996,15300.0
2012-04-20 12:45:00,37.83,37.87,37.83,37.84,12000.0,28.0921,28.1218,28.0921,28.0996,12000.0
2012-04-20 12:50:00,37.84,37.86,37.84,37.86,7900.0,28.0996,28.1144,28.0996,28.1144,7900.0
2012-04-20 12:55:00,37.86,37.87,37.86,37.87,4700.0,28.1144,28.1218,28.1144,28.1218,4700.0
2012-04-20 13:00:00,37.87,37.88,37.85,37.88,10800.0,28.1218,28.1293,28.107,28.1293,10800.0
2012-04-20 13:05:00,37.87,37.88,37.86,37.86,2000.0,28.1218,28.1293,28.1144,28.1144,2000.0
2012-04-20 13:10:00,37.87,37.88,37.85,37.85,3600.0,28.1218,28.1293,28.107,28.107,3600.0
2012-04-20 13:15:00,37.86,37.86,37.84,37.84,6400.0,28.1144,28.1144,28.0996,28.0996,6400.0
2012-04-20 13:20:00,37.83,37.84,37.82,37.82,5700.0,28.0921,28.0996,28.0847,28.0847,5700.0
2012-04-20 13:25:00,37.81,37.82,37.8,37.81,11400.0,28.0773,28.0847,28.0699,28.0773,11400.0
2012-04-20 13:30:00,37.81,37.82,37.8,37.81,9000.0,28.0773,28.0847,28.0699,28.0773,9000.0
2012-04-20 13:35:00,37.81,37.83,37.81,37.83,4700.0,28.0773,28.0921,28.0773,28.0921,4700.0
2012-04-20 13:40:00,37.82,37.84,37.82,37.83,10000.0,28.0847,28.0996,28.0847,28.0921,10000.0
2012-04-20 13:45:00,37.83,37.83,37.81,37.82,3300.0,28.0921,28.0921,28.0773,28.0847,3300.0
2012-04-20 13:50:00,37.82,37.82,37.8,37.8,12800.0,28.0847,28.0847,28.0699,28.0699,12800.0
2012-04-20 13:55:00,37.8,37.84,37.8,37.84,26200.0,28.0699,28.0996,28.0699,28.0996,26200.0
2012-04-20 14:00:00,37.85,37.88,37.84,37.86,21800.0,28.107,28.1293,28.0996,28.1144,21800.0
2012-04-20 14:05:00,37.85,37.86,37.81,37.81,47200.0,28.107,28.1144,28.0773,28.0773,47200.0
2012-04-20 14:10:00,37.81,37.84,37.8,37.83,67500.0,28.0773,28.0996,28.0699,28.0921,67500.0
2012-04-20 14:15:00,37.83,37.86,37.82,37.85,15600.0,28.0921,28.1144,28.0847,28.107,15600.0
2012-04-20 14:20:00,37.86,37.86,37.84,37.85,13200.0,28.1144,28.1144,28.0996,28.107,13200.0
2012-04-20 14:25:00,37.86,37.96,37.85,37.96,18500.0,28.1144,28.1887,28.107,28.1887,18500.0
2012-04-20 14:30:00,37.95,37.96,37.95,37.96,9200.0,28.1813,28.1887,28.1813,28.1887,9200.0
2012-04-20 14:35:00,37.96,37.98,37.94,37.96,31000.0,28.1887,28.2035,28.1738,28.1887,31000.0
2012-04-20 14:40:00,37.95,37.97,37.95,37.96,25400.0,28.1813,28.1961,28.1813,28.1887,25400.0
2012-04-20 14:45:00,37.96,37.98,37.95,37.96,16100.0,28.1887,28.2035,28.1813,28.1887,16100.0
2012-04-20 14:50:00,37.95,37.97,37.95,37.97,16000.0,28.1813,28.1961,28.1813,28.1961,16000.0
2012-04-20 14:55:00,37.96,37.99,37.95,37.95,41200.0,28.1887,28.211,28.1813,28.1813,41200.0
2012-04-20 15:00:00,37.95,37.95,37.8,37.86,199700.0,28.1813,28.1813,28.0699,28.1144,199700.0
2012-04-20 15:05:00,37.85,37.89,37.83,37.84,15200.0,28.107,28.1367,28.0921,28.0996,15200.0
2012-04-20 15:10:00,37.83,37.88,37.82,37.88,26300.0,28.0921,28.1293,28.0847,28.1293,26300.0
2012-04-20 15:15:00,37.88,37.88,37.84,37.87,23500.0,28.1293,28.1293,28.0996,28.1218,23500.0
2012-04-20 15:20:00,37.87,37.88,37.81,37.81,23100.0,28.1218,28.1293,28.0773,28.0773,23100.0
2012-04-20 15:25:00,37.82,37.86,37.81,37.82,57700.0,28.0847,28.1144,28.0773,28.0847,57700.0
2012-04-20 15:30:00,37.82,37.82,37.75,37.81,78300.0,28.0847,28.0847,28.0327,28.0773,78300.0
2012-04-20 15:35:00,37.8,37.85,37.8,37.85,29700.0,28.0699,28.107,28.0699,28.107,29700.0
2012-04-20 15:40:00,37.85,37.87,37.84,37.85,42000.0,28.107,28.1218,28.0996,28.107,42000.0
2012-04-20 15:45:00,37.84,37.85,37.81,37.84,50400.0,28.0996,28.107,28.0773,28.0996,50400.0
2012-04-20 15:50:00,37.85,37.86,37.84,37.86,59200.0,28.107,28.1144,28.0996,28.1144,59200.0
2012-04-20 15:55:00,37.86,37.86,37.77,37.8,329400.0,28.1144,28.1144,28.0476,28.0699,329400.0
2012-04-23 09:30:00,37.44,37.46,37.18,37.41,53100.0,27.8025,27.8174,27.6095,27.7803,53100.0
2012-04-23 09:35:00,37.39,37.45,37.37,37.44,28600.0,27.7654,27.81,27.7505,27.8025,28600.0
2012-04-23 09:40:00,37.44,37.45,37.35,37.38,20200.0,27.8025,27.81,27.7357,27.758,20200.0
2012-04-23 09:45:00,37.37,37.38,37.25,37.25,23400.0,27.7505,27.758,27.6614,27.6614,23400.0
2012-04-23 09:50:00,37.24,37.26,37.13,37.16,25600.0,27.654,27.6689,27.5723,27.5946,25600.0
2012-04-23 09:55:00,37.14,37.18,37.12,37.14,32400.0,27.5798,27.6095,27.5649,27.5798,32400.0
2012-04-23 10:00:00,37.15,37.16,37.05,37.08,38300.0,27.5872,27.5946,27.5129,27.5352,38300.0
2012-04-23 10:05:00,37.08,37.08,37.02,37.03,37300.0,27.5352,27.5352,27.4906,27.4981,37300.0
2012-04-23 10:10:00,37.03,37.06,36.97,36.99,59400.0,27.4981,27.5203,27.4535,27.4684,59400.0
2012-04-23 10:15:00,36.99,37.02,36.97,36.98,62100.0,27.4684,27.4906,27.4535,27.4609,62100.0
2012-04-23 10:20:00,36.98,37.05,36.95,37.03,52100.0,27.4609,27.5129,27.4387,27.4981,52100.0
2012-04-23 10:25:00,37.03,37.08,37.02,37.08,23800.0,27.4981,27.5352,27.4906,27.5352,23800.0
2012-04-23 10:30:00,37.06,37.08,37.02,37.08,13500.0,27.5203,27.5352,27.4906,27.5352,13500.0
2012-04-23 10:35:00,37.08,37.12,37.04,37.09,16900.0,27.5352,27.5649,27.5055,27.5426,16900.0
2012-04-23 10:40:00,37.1,37.11,37.06,37.07,10200.0,27.5501,27.5575,27.5203,27.5278,10200.0
2012-04-23 10:45:00,37.08,37.1,37.05,37.1,14400.0,27.5352,27.5501,27.5129,27.5501,14400.0
2012-04-23 10:50:00,37.09,37.11,37.07,37.09,19500.0,27.5426,27.5575,27.5278,27.5426,19500.0
2012-04-23 10:55:00,37.09,37.15,37.07,37.13,43800.0,27.5426,27.5872,27.5278,27.5723,43800.0
2012-04-23 11:00:00,37.12,37.18,37.11,37.17,50500.0,27.5649,27.6095,27.5575,27.602,50500.0
2012-04-23 11:05:00,37.16,37.2,37.16,37.16,32800.0,27.5946,27.6243,27.5946,27.5946,32800.0
2012-04-23 11:10:00,37.16,37.17,37.14,37.17,15800.0,27.5946,27.602,27.5798,27.602,15800.0
2012-04-23 11:15:00,37.16,37.16,37.11,37.15,43800.0,27.5946,27.5946,27.5575,27.5872,43800.0
2012-04-23 11:20:00,37.15,37.17,37.13,37.14,28000.0,27.5872,27.602,27.5723,27.5798,28000.0
2012-04-23 11:25:00,37.15,37.18,37.14,37.16,18800.0,27.5872,27.6095,27.5798,27.5946,18800.0
2012-04-23 11:30:00,37.16,37.18,37.14,37.18,11700.0,27.5946,27.6095,27.5798,27.6095,11700.0
2012-04-23 11:35:00,37.18,37.23,37.17,37.2,33500.0,27.6095,27.6466,27.602,27.6243,33500.0
2012-04-23 11:40:00,37.2,37.21,37.19,37.2,11300.0,27.6243,27.6317,27.6169,27.6243,11300.0
2012-04-23 11:45:00,37.19,37.2,37.18,37.19,13800.0,27.6169,27.6243,27.6095,27.6169,13800.0
2012-04-23 11:50:00,37.19,37.19,37.15,37.15,21600.0,27.6169,27.6169,27.5872,27.5872,21600.0
2012-04-23 11:55:00,37.16,37.18,37.15,37.16,37900.0,27.5946,27.6095,27.5872,27.5946,37900.0
2012-04-23 12:00:00,37.16,37.21,37.15,37.19,68000.0,27.5946,27.6317,27.5872,27.6169,68000.0
2012-04-23 12:05:00,37.19,37.2,37.18,37.2,18600.0,27.6169,27.6243,27.6095,27.6243,18600.0
2012-04-23 12:10:00,37.19,37.19,37.14,37.16,25700.0,27.6169,27.6169,27.5798,27.5946,25700.0
2012-04-23 12:15:00,37.16,37.18,37.14,37.15,17400.0,27.5946,27.6095,27.5798,27.5872,17400.0
2012-04-23 12:20:00,37.15,37.18,37.13,37.18,14100.0,27.5872,27.6095,27.5723,27.6095,14100.0
2012-04-23 12:25:00,37.18,37.21,37.18,37.19,23400.0,27.6095,27.6317,27.6095,27.6169,23400.0
2012-04-23 12:30:00,37.2,37.2,37.16,37.16,24000.0,27.6243,27.6243,27.5946,27.5946,24000.0
2012-04-23 12:35:00,37.16,37.2,37.16,37.16,59300.0,27.5946,27.6243,27.5946,27.5946,59300.0
2012-04-23 12:40:00,37.16,37.16,37.11,37.14,36500.0,27.5946,27.5946,27.5575,27.5798,36500.0
2012-04-23 12:45:00,37.15,37.16,37.1,37.11,36900.0,27.5872,27.5946,27.5501,27.5575,36900.0
2012-04-23 12:50:00,37.11,37.11,37.09,37.09,11000.0,27.5575,27.5575,27.5426,27.5426,11000.0
2012-04-23 12:55:00,37.09,37.15,37.09,37.15,23700.0,27.5426,27.5872,27.5426,27.5872,23700.0
2012-04-23 13:00:00,37.15,37.18,37.14,37.14,22600.0,27.5872,27.6095,27.5798,27.5798,22600.0
2012-04-23 13:05:00,37.15,37.15,37.12,37.14,36900.0,27.5872,27.5872,27.5649,27.5798,36900.0
2012-04-23 13:10:00,37.14,37.17,37.11,37.15,64100.0,27.5798,27.602,27.5575,27.5872,64100.0
2012-04-23 13:15:00,37.15,37.15,37.1,37.15,11900.0,27.5872,27.5872,27.5501,27.5872,11900.0
2012-04-23 13:20:00,37.14,37.16,37.12,37.15,20300.0,27.5798,27.5946,27.5649,27.5872,20300.0
2012-04-23 13:25:00,37.15,37.15,37.12,37.13,11200.0,27.5872,27.5872,27.5649,27.5723,11200.0
2012-04-23 13:30:00,37.14,37.14,37.11,37.13,10300.0,27.5798,27.5798,27.5575,27.5723,10300.0
2012-04-23 13:35:00,37.14,37.14,37.1,37.11,18500.0,27.5798,27.5798,27.5501,27.5575,18500.0
2012-04-23 13:40:00,37.12,37.12,37.08,37.08,14200.0,27.5649,27.5649,27.5352,27.5352,14200.0
2012-04-23 13:45:00,37.08,37.09,37.02,37.02,31400.0,27.5352,27.5426,27.4906,27.4906,31400.0
2012-04-23 13:50:00,37.02,37.06,37.02,37.03,25600.0,27.4906,27.5203,27.4906,27.4981,25600.0
2012-04-23 13:55:00,37.04,37.07,37.03,37.07,17400.0,27.5055,27.5278,27.4981,27.5278,17400.0
2012-04-23 14:00:00,37.07,37.07,36.98,37.0,45700.0,27.5278,27.5278,27.4609,27.4758,45700.0
2012-04-23 14:05:00,37.0,37.0,36.96,36.98,30400.0,27.4758,27.4758,27.4461,27.4609,30400.0
2012-04-23 14:10:00,36.98,37.01,36.97,37.01,18000.0,27.4609,27.4832,27.4535,27.4832,18000.0
2012-04-23 14:15:00,37.01,37.05,37.0,37.03,23000.0,27.4832,27.5129,27.4758,27.4981,23000.0
2012-04-23 14:20:00,37.04,37.1,37.03,37.06,70300.0,27.5055,27.5501,27.4981,27.5203,70300.0
2012-04-23 14:25:00,37.06,37.06,37.02,37.03,35300.0,27.5203,27.5203,27.4906,27.4981,35300.0
2012-04-23 14:30:00,37.04,37.05,37.03,37.04,108500.0,27.5055,27.5129,27.4981,27.5055,108500.0
2012-04-23 14:35:00,37.04,37.05,37.01,37.04,42200.0,27.5055,27.5129,27.4832,27.5055,42200.0
2012-04-23 14:40:00,37.04,37.05,37.03,37.04,18900.0,27.5055,27.5129,27.4981,27.5055,18900.0
2012-04-23 14:45:00,37.04,37.08,37.0,37.02,39800.0,27.5055,27.5352,27.4758,27.4906,39800.0
2012-04-23 14:50:00,37.02,37.05,37.01,37.04,19100.0,27.4906,27.5129,27.4832,27.5055,19100.0
2012-04-23 14:55:00,37.05,37.06,37.04,37.05,24400.0,27.5129,27.5203,27.5055,27.5129,24400.0
2012-04-23 15:00:00,37.05,37.06,37.02,37.05,23200.0,27.5129,27.5203,27.4906,27.5129,23200.0
2012-04-23 15:05:00,37.06,37.12,37.06,37.08,37600.0,27.5203,27.5649,27.5203,27.5352,37600.0
2012-04-23 15:10:00,37.08,37.13,37.07,37.13,50500.0,27.5352,27.5723,27.5278,27.5723,50500.0
2012-04-23 15:15:00,37.12,37.16,37.11,37.16,35900.0,27.5649,27.5946,27.5575,27.5946,35900.0
2012-04-23 15:20:00,37.16,37.17,37.14,37.14,26300.0,27.5946,27.602,27.5798,27.5798,26300.0
2012-04-23 15:25:00,37.15,37.21,37.15,37.21,22400.0,27.5872,27.6317,27.5872,27.6317,22400.0
2012-04-23 15:30:00,37.2,37.22,37.2,37.21,33700.0,27.6243,27.6392,27.6243,27.6317,33700.0
2012-04-23 15:35:00,37.2,37.25,37.2,37.24,31000.0,27.6243,27.6614,27.6243,27.654,31000.0
2012-04-23 15:40:00,37.25,37.25,37.18,37.22,64600.0,27.6614,27.6614,27.6095,27.6392,64600.0
2012-04-23 15:45:00,37.22,37.28,37.21,37.27,53900.0,27.6392,27.6837,27.6317,27.6763,53900.0
2012-04-23 15:50:00,37.27,37.29,37.26,37.27,67300.0,27.6763,27.6911,27.6689,27.6763,67300.0
2012-04-23 15:55:00,37.26,37.29,37.23,37.23,100300.0,27.6689,27.6911,27.6466,27.6466,100300.0
2012-04-24 09:30:00,37.49,37.73,37.39,37.73,152200.0,27.8397,28.0179,27.7654,28.0179,152200.0
2012-04-24 09:35:00,37.72,37.73,37.41,37.52,71700.0,28.0105,28.0179,27.7803,27.8619,71700.0
2012-04-24 09:40:00,37.52,37.55,37.38,37.53,37800.0,27.8619,27.8842,27.758,27.8694,37800.0
2012-04-24 09:45:00,37.52,37.6,37.5,37.54,29700.0,27.8619,27.9213,27.8471,27.8768,29700.0
2012-04-24 09:50:00,37.54,37.61,37.49,37.61,58400.0,27.8768,27.9288,27.8397,27.9288,58400.0
2012-04-24 09:55:00,37.6,37.61,37.55,37.58,69500.0,27.9213,27.9288,27.8842,27.9065,69500.0
2012-04-24 10:00:00,37.57,37.6,37.47,37.59,119800.0,27.8991,27.9213,27.8248,27.9139,119800.0
2012-04-24 10:05:00,37.57,37.64,37.53,37.58,90400.0,27.8991,27.951,27.8694,27.9065,90400.0
2012-04-24 10:10:00,37.59,37.61,37.53,37.53,23600.0,27.9139,27.9288,27.8694,27.8694,23600.0
2012-04-24 10:15:00,37.53,37.54,37.48,37.49,19600.0,27.8694,27.8768,27.8322,27.8397,19600.0
2012-04-24 10:20:00,37.48,37.5,37.43,37.5,37400.0,27.8322,27.8471,27.7951,27.8471,37400.0
2012-04-24 10:25:00,37.5,37.52,37.48,37.49,24700.0,27.8471,27.8619,27.8322,27.8397,24700.0
2012-04-24 10:30:00,37.49,37.57,37.48,37.54,25200.0,27.8397,27.8991,27.8322,27.8768,25200.0
2012-04-24 10:35:00,37.53,37.53,37.5,37.53,17500.0,27.8694,27.8694,27.8471,27.8694,17500.0
2012-04-24 10:40:00,37.53,37.62,37.49,37.6,53600.0,27.8694,27.9362,27.8397,27.9213,53600.0
2012-04-24 10:45:00,37.6,37.65,37.6,37.62,32600.0,27.9213,27.9585,27.9213,27.9362,32600.0
2012-04-24 10:50:00,37.62,37.67,37.58,37.59,32100.0,27.9362,27.9733,27.9065,27.9139,32100.0
2012-04-24 10:55:00,37.59,37.59,37.53,37.54,36000.0,27.9139,27.9139,27.8694,27.8768,36000.0
2012-04-24 11:00:00,37.54,37.56,37.5,37.51,23800.0,27.8768,27.8916,27.8471,27.8545,23800.0
2012-04-24 11:05:00,37.5,37.61,37.49,37.6,49800.0,27.8471,27.9288,27.8397,27.9213,49800.0
2012-04-24 11:10:00,37.6,37.73,37.59,37.73,52700.0,27.9213,28.0179,27.9139,28.0179,52700.0
2012-04-24 11:15:00,37.72,37.78,37.69,37.69,36100.0,28.0105,28.055,27.9882,27.9882,36100.0
2012-04-24 11:20:00,37.7,37.74,37.68,37.72,36700.0,27.9956,28.0253,27.9808,28.0105,36700.0
2012-04-24 11:25:00,37.72,37.73,37.67,37.68,24700.0,28.0105,28.0179,27.9733,27.9808,24700.0
2012-04-24 11:30:00,37.68,37.68,37.61,37.62,33600.0,27.9808,27.9808,27.9288,27.9362,33600.0
2012-04-24 11:35:00,37.61,37.61,37.59,37.6,25700.0,27.9288,27.9288,27.9139,27.9213,25700.0
2012-04-24 11:40:00,37.61,37.68,37.61,37.67,69500.0,27.9288,27.9808,27.9288,27.9733,69500.0
2012-04-24 11:45:00,37.67,37.7,37.65,37.66,35700.0,27.9733,27.9956,27.9585,27.9659,35700.0
2012-04-24 11:50:00,37.65,37.73,37.65,37.71,48600.0,27.9585,28.0179,27.9585,28.003,48600.0
2012-04-24 11:55:00,37.71,37.72,37.68,37.69,18300.0,28.003,28.0105,27.9808,27.9882,18300.0
2012-04-24 12:00:00,37.69,37.69,37.67,37.67,13300.0,27.9882,27.9882,27.9733,27.9733,13300.0
2012-04-24 12:05:00,37.67,37.69,37.66,37.66,15900.0,27.9733,27.9882,27.9659,27.9659,15900.0
2012-04-24 12:10:00,37.66,37.67,37.65,37.65,4500.0,27.9659,27.9733,27.9585,27.9585,4500.0
2012-04-24 12:15:00,37.66,37.66,37.63,37.63,15100.0,27.9659,27.9659,27.9436,27.9436,15100.0
2012-04-24 12:20:00,37.63,37.63,37.62,37.63,6500.0,27.9436,27.9436,27.9362,27.9436,6500.0
2012-04-24 12:25:00,37.62,37.65,37.62,37.65,19300.0,27.9362,27.9585,27.9362,27.9585,19300.0
2012-04-24 12:30:00,37.65,37.66,37.65,37.65,13000.0,27.9585,27.9659,27.9585,27.9585,13000.0
2012-04-24 12:35:00,37.65,37.65,37.58,37.59,18300.0,27.9585,27.9585,27.9065,27.9139,18300.0
2012-04-24 12:40:00,37.59,37.59,37.54,37.55,47500.0,27.9139,27.9139,27.8768,27.8842,47500.0
2012-04-24 12:45:00,37.55,37.55,37.53,37.53,4400.0,27.8842,27.8842,27.8694,27.8694,4400.0
2012-04-24 12:50:00,37.54,37.56,37.53,37.55,12700.0,27.8768,27.8916,27.8694,27.8842,12700.0
2012-04-24 12:55:00,37.55,37.55,37.5,37.5,15700.0,27.8842,27.8842,27.8471,27.8471,15700.0
2012-04-24 13:00:00,37.5,37.52,37.48,37.48,17800.0,27.8471,27.8619,27.8322,27.8322,17800.0
2012-04-24 13:05:00,37.48,37.48,37.45,37.46,9500.0,27.8322,27.8322,27.81,27.8174,9500.0
2012-04-24 13:10:00,37.46,37.46,37.42,37.42,13300.0,27.8174,27.8174,27.7877,27.7877,13300.0
2012-04-24 13:15:00,37.42,37.43,37.39,37.4,20700.0,27.7877,27.7951,27.7654,27.7728,20700.0
2012-04-24 13:20:00,37.4,37.45,37.39,37.41,29200.0,27.7728,27.81,27.7654,27.7803,29200.0
2012-04-24 13:25:00,37.41,37.41,37.39,37.39,24100.0,27.7803,27.7803,27.7654,27.7654,24100.0
2012-04-24 13:30:00,37.39,37.42,37.39,37.41,21600.0,27.7654,27.7877,27.7654,27.7803,21600.0
2012-04-24 13:35:00,37.42,37.42,37.38,37.38,15800.0,27.7877,27.7877,27.758,27.758,15800.0
2012-04-24 13:40:00,37.37,37.38,37.36,37.37,25600.0,27.7505,27.758,27.7431,27.7505,25600.0
2012-04-24 13:45:00,37.37,37.38,37.35,37.36,16700.0,27.7505,27.758,27.7357,27.7431,16700.0
2012-04-24 13:50:00,37.36,37.37,37.34,37.34,19000.0,27.7431,27.7505,27.7283,27.7283,19000.0
2012-04-24 13:55:00,37.34,37.34,37.29,37.29,26100.0,27.7283,27.7283,27.6911,27.6911,26100.0
2012-04-24 14:00:00,37.28,37.3,37.27,37.29,11000.0,27.6837,27.6986,27.6763,27.6911,11000.0
2012-04-24 14:05:00,37.3,37.37,37.29,37.36,28100.0,27.6986,27.7505,27.6911,27.7431,28100.0
2012-04-24 14:10:00,37.36,37.37,37.36,37.36,12600.0,27.7431,27.7505,27.7431,27.7431,12600.0
2012-04-24 14:15:00,37.36,37.41,37.35,37.35,54200.0,27.7431,27.7803,27.7357,27.7357,54200.0
2012-04-24 14:20:00,37.35,37.36,37.34,37.35,10000.0,27.7357,27.7431,27.7283,27.7357,10000.0
2012-04-24 14:25:00,37.34,37.35,37.29,37.31,35200.0,27.7283,27.7357,27.6911,27.706,35200.0
2012-04-24 14:30:00,37.31,37.38,37.31,37.37,31700.0,27.706,27.758,27.706,27.7505,31700.0
2012-04-24 14:35:00,37.36,37.47,37.36,37.46,43900.0,27.7431,27.8248,27.7431,27.8174,43900.0
2012-04-24 14:40:00,37.46,37.47,37.44,37.45,22700.0,27.8174,27.8248,27.8025,27.81,22700.0
2012-04-24 14:45:00,37.45,37.47,37.44,37.46,25100.0,27.81,27.8248,27.8025,27.8174,25100.0
2012-04-24 14:50:00,37.45,37.5,37.45,37.5,21800.0,27.81,27.8471,27.81,27.8471,21800.0
2012-04-24 14:55:00,37.49,37.52,37.49,37.51,25000.0,27.8397,27.8619,27.8397,27.8545,25000.0
2012-04-24 15:00:00,37.5,37.51,37.41,37.42,33000.0,27.8471,27.8545,27.7803,27.7877,33000.0
2012-04-24 15:05:00,37.41,37.41,37.39,37.41,20000.0,27.7803,27.7803,27.7654,27.7803,20000.0
2012-04-24 15:10:00,37.41,37.41,37.36,37.36,28400.0,27.7803,27.7803,27.7431,27.7431,28400.0
2012-04-24 15:15:00,37.36,37.39,37.35,37.37,27400.0,27.7431,27.7654,27.7357,27.7505,27400.0
2012-04-24 15:20:00,37.37,37.43,37.37,37.43,29300.0,27.7505,27.7951,27.7505,27.7951,29300.0
2012-04-24 15:25:00,37.42,37.43,37.41,37.41,13100.0,27.7877,27.7951,27.7803,27.7803,13100.0
2012-04-24 15:30:00,37.41,37.5,37.41,37.5,54600.0,27.7803,27.8471,27.7803,27.8471,54600.0
2012-04-24 15:35:00,37.5,37.5,37.48,37.5,21200.0,27.8471,27.8471,27.8322,27.8471,21200.0
2012-04-24 15:40:00,37.5,37.55,37.49,37.54,71100.0,27.8471,27.8842,27.8397,27.8768,71100.0
2012-04-24 15:45:00,37.53,37.54,37.5,37.5,67600.0,27.8694,27.8768,27.8471,27.8471,67600.0
2012-04-24 15:50:00,37.5,37.51,37.45,37.45,49100.0,27.8471,27.8545,27.81,27.81,49100.0
2012-04-24 15:55:00,37.45,37.47,37.43,37.46,130000.0,27.81,27.8248,27.7951,27.8174,130000.0
2012-04-25 09:30:00,37.9,37.95,37.64,37.89,67000.0,28.1441,28.1813,27.951,28.1367,67000.0
2012-04-25 09:35:00,37.82,37.91,37.8,37.8,55900.0,28.0847,28.1515,28.0699,28.0699,55900.0
2012-04-25 09:40:00,37.8,37.84,37.74,37.81,36400.0,28.0699,28.0996,28.0253,28.0773,36400.0
2012-04-25 09:45:00,37.83,37.86,37.77,37.77,25400.0,28.0921,28.1144,28.0476,28.0476,25400.0
2012-04-25 09:50:00,37.77,37.86,37.77,37.78,37200.0,28.0476,28.1144,28.0476,28.055,37200.0
2012-04-25 09:55:00,37.79,37.79,37.68,37.74,32200.0,28.0624,28.0624,27.9808,28.0253,32200.0
2012-04-25 10:00:00,37.74,37.75,37.63,37.65,54100.0,28.0253,28.0327,27.9436,27.9585,54100.0
2012-04-25 10:05:00,37.65,37.66,37.64,37.64,12700.0,27.9585,27.9659,27.951,27.951,12700.0
2012-04-25 10:10:00,37.65,37.65,37.59,37.59,31200.0,27.9585,27.9585,27.9139,27.9139,31200.0
2012-04-25 10:15:00,37.6,37.64,37.59,37.63,111300.0,27.9213,27.951,27.9139,27.9436,111300.0
2012-04-25 10:20:00,37.63,37.65,37.59,37.6,28100.0,27.9436,27.9585,27.9139,27.9213,28100.0
2012-04-25 10:25:00,37.61,37.62,37.49,37.5,142100.0,27.9288,27.9362,27.8397,27.8471,142100.0
2012-04-25 10:30:00,37.49,37.51,37.45,37.48,40700.0,27.8397,27.8545,27.81,27.8322,40700.0
2012-04-25 10:35:00,37.48,37.48,37.45,37.47,26900.0,27.8322,27.8322,27.81,27.8248,26900.0
2012-04-25 10:40:00,37.47,37.5,37.47,37.5,16100.0,27.8248,27.8471,27.8248,27.8471,16100.0
2012-04-25 10:45:00,37.5,37.5,37.46,37.48,23200.0,27.8471,27.8471,27.8174,27.8322,23200.0
2012-04-25 10:50:00,37.46,37.5,37.46,37.48,25300.0,27.8174,27.8471,27.8174,27.8322,25300.0
2012-04-25 10:55:00,37.47,37.49,37.45,37.46,24600.0,27.8248,27.8397,27.81,27.8174,24600.0
2012-04-25 11:00:00,37.47,37.48,37.45,37.46,19800.0,27.8248,27.8322,27.81,27.8174,19800.0
2012-04-25 11:05:00,37.46,37.49,37.41,37.41,63900.0,27.8174,27.8397,27.7803,27.7803,63900.0
2012-04-25 11:10:00,37.41,37.47,37.41,37.47,15100.0,27.7803,27.8248,27.7803,27.8248,15100.0
2012-04-25 11:15:00,37.46,37.5,37.46,37.5,14100.0,27.8174,27.8471,27.8174,27.8471,14100.0
2012-04-25 11:20:00,37.5,37.53,37.49,37.51,14900.0,27.8471,27.8694,27.8397,27.8545,14900.0
2012-04-25 11:25:00,37.52,37.54,37.51,37.53,13300.0,27.8619,27.8768,27.8545,27.8694,13300.0
2012-04-25 11:30:00,37.54,37.54,37.51,37.52,18000.0,27.8768,27.8768,27.8545,27.8619,18000.0
2012-04-25 11:35:00,37.52,37.53,37.5,37.51,16200.0,27.8619,27.8694,27.8471,27.8545,16200.0
2012-04-25 11:40:00,37.5,37.51,37.47,37.47,72700.0,27.8471,27.8545,27.8248,27.8248,72700.0
2012-04-25 11:45:00,37.48,37.48,37.41,37.47,54200.0,27.8322,27.8322,27.7803,27.8248,54200.0
2012-04-25 11:50:00,37.47,37.49,37.47,37.49,12200.0,27.8248,27.8397,27.8248,27.8397,12200.0
2012-04-25 11:55:00,37.49,37.49,37.45,37.45,15500.0,27.8397,27.8397,27.81,27.81,15500.0
2012-04-25 12:00:00,37.45,37.46,37.42,37.42,16000.0,27.81,27.8174,27.7877,27.7877,16000.0
2012-04-25 12:05:00,37.41,37.45,37.4,37.45,14300.0,27.7803,27.81,27.7728,27.81,14300.0
2012-04-25 12:10:00,37.45,37.46,37.44,37.46,9300.0,27.81,27.8174,27.8025,27.8174,9300.0
2012-04-25 12:15:00,37.47,37.47,37.45,37.47,9900.0,27.8248,27.8248,27.81,27.8248,9900.0
2012-04-25 12:20:00,37.47,37.47,37.43,37.44,24200.0,27.8248,27.8248,27.7951,27.8025,24200.0
2012-04-25 12:25:00,37.44,37.44,37.41,37.42,22800.0,27.8025,27.8025,27.7803,27.7877,22800.0
2012-04-25 12:30:00,37.43,37.43,37.36,37.36,32800.0,27.7951,27.7951,27.7431,27.7431,32800.0
2012-04-25 12:35:00,37.36,37.45,37.36,37.41,34800.0,27.7431,27.81,27.7431,27.7803,34800.0
2012-04-25 12:40:00,37.41,37.47,37.41,37.46,10800.0,27.7803,27.8248,27.7803,27.8174,10800.0
2012-04-25 12:45:00,37.46,37.49,37.43,37.44,16600.0,27.8174,27.8397,27.7951,27.8025,16600.0
2012-04-25 12:50:00,37.45,37.47,37.42,37.47,21100.0,27.81,27.8248,27.7877,27.8248,21100.0
2012-04-25 12:55:00,37.47,37.5,37.46,37.5,7200.0,27.8248,27.8471,27.8174,27.8471,7200.0
2012-04-25 13:00:00,37.5,37.5,37.49,37.5,33100.0,27.8471,27.8471,27.8397,27.8471,33100.0
2012-04-25 13:05:00,37.49,37.54,37.49,37.53,45200.0,27.8397,27.8768,27.8397,27.8694,45200.0
2012-04-25 13:10:00,37.53,37.53,37.52,37.52,7100.0,27.8694,27.8694,27.8619,27.8619,7100.0
2012-04-25 13:15:00,37.52,37.53,37.52,37.52,7900.0,27.8619,27.8694,27.8619,27.8619,7900.0
2012-04-25 13:20:00,37.52,37.54,37.52,37.53,16900.0,27.8619,27.8768,27.8619,27.8694,16900.0
2012-04-25 13:25:00,37.54,37.64,37.54,37.61,102800.0,27.8768,27.951,27.8768,27.9288,102800.0
2012-04-25 13:30:00,37.61,37.64,37.59,37.62,44200.0,27.9288,27.951,27.9139,27.9362,44200.0
2012-04-25 13:35:00,37.62,37.66,37.62,37.64,35700.0,27.9362,27.9659,27.9362,27.951,35700.0
2012-04-25 13:40:00,37.65,37.65,37.64,37.64,23200.0,27.9585,27.9585,27.951,27.951,23200.0
2012-04-25 13:45:00,37.64,37.65,37.63,37.65,27400.0,27.951,27.9585,27.9436,27.9585,27400.0
2012-04-25 13:50:00,37.65,37.67,37.64,37.65,32900.0,27.9585,27.9733,27.951,27.9585,32900.0
2012-04-25 13:55:00,37.65,37.66,37.64,37.66,25300.0,27.9585,27.9659,27.951,27.9659,25300.0
2012-04-25 14:00:00,37.66,37.7,37.65,37.68,43500.0,27.9659,27.9956,27.9585,27.9808,43500.0
2012-04-25 14:05:00,37.68,37.68,37.64,37.65,17700.0,27.9808,27.9808,27.951,27.9585,17700.0
2012-04-25 14:10:00,37.66,37.68,37.66,37.67,9200.0,27.9659,27.9808,27.9659,27.9733,9200.0
2012-04-25 14:15:00,37.67,37.67,37.64,37.65,11200.0,27.9733,27.9733,27.951,27.9585,11200.0
2012-04-25 14:20:00,37.66,37.77,37.66,37.75,25200.0,27.9659,28.0476,27.9659,28.0327,25200.0
2012-04-25 14:25:00,37.75,37.76,37.71,37.74,14300.0,28.0327,28.0402,28.003,28.0253,14300.0
2012-04-25 14:30:00,37.74,37.76,37.7,37.7,20900.0,28.0253,28.0402,27.9956,27.9956,20900.0
2012-04-25 14:35:00,37.7,37.72,37.6,37.63,30500.0,27.9956,28.0105,27.9213,27.9436,30500.0
2012-04-25 14:40:00,37.63,37.66,37.63,37.64,19800.0,27.9436,27.9659,27.9436,27.951,19800.0
2012-04-25 14:45:00,37.65,37.66,37.64,37.65,12300.0,27.9585,27.9659,27.951,27.9585,12300.0
2012-04-25 14:50:00,37.66,37.7,37.64,37.68,12100.0,27.9659,27.9956,27.951,27.9808,12100.0
2012-04-25 14:55:00,37.69,37.73,37.69,37.72,16400.0,27.9882,28.0179,27.9882,28.0105,16400.0
2012-04-25 15:00:00,37.72,37.76,37.72,37.75,16100.0,28.0105,28.0402,28.0105,28.0327,16100.0
2012-04-25 15:05:00,37.75,37.75,37.73,37.74,22300.0,28.0327,28.0327,28.0179,28.0253,22300.0
2012-04-25 15:10:00,37.75,37.76,37.72,37.73,37500.0,28.0327,28.0402,28.0105,28.0179,37500.0
2012-04-25 15:15:00,37.72,37.73,37.7,37.73,20300.0,28.0105,28.0179,27.9956,28.0179,20300.0
2012-04-25 15:20:00,37.73,37.74,37.72,37.73,18800.0,28.0179,28.0253,28.0105,28.0179,18800.0
2012-04-25 15:25:00,37.74,37.74,37.7,37.71,25300.0,28.0253,28.0253,27.9956,28.003,25300.0
2012-04-25 15:30:00,37.72,37.74,37.71,37.74,14800.0,28.0105,28.0253,28.003,28.0253,14800.0
2012-04-25 15:35:00,37.74,37.82,37.74,37.78,21800.0,28.0253,28.0847,28.0253,28.055,21800.0
2012-04-25 15:40:00,37.79,37.8,37.78,37.79,23800.0,28.0624,28.0699,28.055,28.0624,23800.0
2012-04-25 15:45:00,37.8,37.8,37.77,37.78,35100.0,28.0699,28.0699,28.0476,28.055,35100.0
2012-04-25 15:50:00,37.79,37.83,37.79,37.82,50300.0,28.0624,28.0921,28.0624,28.0847,50300.0
2012-04-25 15:55:00,37.81,37.82,37.77,37.81,76700.0,28.0773,28.0847,28.0476,28.0773,76700.0
2012-04-26 09:30:00,37.78,38.16,37.78,38.08,47300.0,28.055,28.3372,28.055,28.2778,47300.0
2012-04-26 09:35:00,38.09,38.12,38.01,38.06,32700.0,28.2852,28.3075,28.2258,28.2629,32700.0
2012-04-26 09:40:00,38.1,38.22,38.09,38.21,19000.0,28.2926,28.3818,28.2852,28.3743,19000.0
2012-04-26 09:45:00,38.2,38.24,38.18,38.19,31900.0,28.3669,28.3966,28.352,28.3595,31900.0
2012-04-26 09:50:00,38.19,38.19,38.11,38.11,10700.0,28.3595,28.3595,28.3001,28.3001,10700.0
2012-04-26 09:55:00,38.11,38.11,38.04,38.11,17800.0,28.3001,28.3001,28.2481,28.3001,17800.0
2012-04-26 10:00:00,38.1,38.23,38.08,38.16,9300.0,28.2926,28.3892,28.2778,28.3372,9300.0
2012-04-26 10:05:00,38.18,38.24,38.17,38.21,8200.0,28.352,28.3966,28.3446,28.3743,8200.0
2012-04-26 10:10:00,38.21,38.21,38.13,38.13,18600.0,28.3743,28.3743,28.3149,28.3149,18600.0
2012-04-26 10:15:00,38.13,38.18,38.13,38.14,12600.0,28.3149,28.352,28.3149,28.3223,12600.0
2012-04-26 10:20:00,38.14,38.14,38.09,38.09,8700.0,28.3223,28.3223,28.2852,28.2852,8700.0
2012-04-26 10:25:00,38.09,38.21,38.09,38.2,14400.0,28.2852,28.3743,28.2852,28.3669,14400.0
2012-04-26 10:30:00,38.2,38.2,38.14,38.18,22500.0,28.3669,28.3669,28.3223,28.352,22500.0
2012-04-26 10:35:00,38.18,38.24,38.18,38.23,9900.0,28.352,28.3966,28.352,28.3892,9900.0
2012-04-26 10:40:00,38.24,38.24,38.19,38.23,25400.0,28.3966,28.3966,28.3595,28.3892,25400.0
2012-04-26 10:45:00,38.23,38.25,38.17,38.18,17000.0,28.3892,28.404,28.3446,28.352,17000.0
2012-04-26 10:50:00,38.17,38.17,38.07,38.07,24500.0,28.3446,28.3446,28.2704,28.2704,24500.0
2012-04-26 10:55:00,38.07,38.07,38.02,38.02,17400.0,28.2704,28.2704,28.2332,28.2332,17400.0
2012-04-26 11:00:00,38.02,38.05,38.01,38.05,24200.0,28.2332,28.2555,28.2258,28.2555,24200.0
2012-04-26 11:05:00,38.05,38.11,38.05,38.11,7200.0,28.2555,28.3001,28.2555,28.3001,7200.0
2012-04-26 11:10:00,38.12,38.13,38.11,38.12,7800.0,28.3075,28.3149,28.3001,28.3075,7800.0
2012-04-26 11:15:00,38.12,38.17,38.11,38.13,10100.0,28.3075,28.3446,28.3001,28.3149,10100.0
2012-04-26 11:20:00,38.14,38.19,38.13,38.19,5000.0,28.3223,28.3595,28.3149,28.3595,5000.0
2012-04-26 11:25:00,38.18,38.24,38.18,38.23,12200.0,28.352,28.3966,28.352,28.3892,12200.0
2012-04-26 11:30:00,38.23,38.24,38.2,38.23,9400.0,28.3892,28.3966,28.3669,28.3892,9400.0
2012-04-26 11:35:00,38.24,38.26,38.23,38.25,8400.0,28.3966,28.4115,28.3892,28.404,8400.0
2012-04-26 11:40:00,38.26,38.26,38.22,38.22,13600.0,28.4115,28.4115,28.3818,28.3818,13600.0
2012-04-26 11:45:00,38.22,38.22,38.18,38.18,8800.0,28.3818,28.3818,28.352,28.352,8800.0
2012-04-26 11:50:00,38.19,38.21,38.17,38.2,7500.0,28.3595,28.3743,28.3446,28.3669,7500.0
2012-04-26 11:55:00,38.22,38.25,38.22,38.24,10000.0,28.3818,28.404,28.3818,28.3966,10000.0
2012-04-26 12:00:00,38.23,38.27,38.21,38.27,19100.0,28.3892,28.4189,28.3743,28.4189,19100.0
2012-04-26 12:05:00,38.27,38.29,38.27,38.28,11000.0,28.4189,28.4337,28.4189,28.4263,11000.0
2012-04-26 12:10:00,38.29,38.32,38.29,38.3,23400.0,28.4337,28.456,28.4337,28.4412,23400.0
2012-04-26 12:15:00,38.3,38.31,38.28,38.31,17700.0,28.4412,28.4486,28.4263,28.4486,17700.0
2012-04-26 12:20:00,38.3,38.31,38.29,38.3,25500.0,28.4412,28.4486,28.4337,28.4412,25500.0
2012-04-26 12:25:00,38.3,38.33,38.29,38.32,23900.0,28.4412,28.4634,28.4337,28.456,23900.0
2012-04-26 12:30:00,38.32,38.32,38.24,38.26,18100.0,28.456,28.456,28.3966,28.4115,18100.0
2012-04-26 12:35:00,38.25,38.26,38.23,38.23,5500.0,28.404,28.4115,28.3892,28.3892,5500.0
2012-04-26 12:40:00,38.23,38.25,38.23,38.25,8800.0,28.3892,28.404,28.3892,28.404,8800.0
2012-04-26 12:45:00,38.26,38.26,38.25,38.25,2100.0,28.4115,28.4115,28.404,28.404,2100.0
2012-04-26 12:50:00,38.26,38.27,38.25,38.26,3700.0,28.4115,28.4189,28.404,28.4115,3700.0
2012-04-26 12:55:00,38.27,38.29,38.26,38.29,6000.0,28.4189,28.4337,28.4115,28.4337,6000.0
2012-04-26 13:00:00,38.29,38.32,38.29,38.3,6300.0,28.4337,28.456,28.4337,28.4412,6300.0
2012-04-26 13:05:00,38.3,38.31,38.3,38.31,4000.0,28.4412,28.4486,28.4412,28.4486,4000.0
2012-04-26 13:10:00,38.31,38.32,38.3,38.31,11700.0,28.4486,28.456,28.4412,28.4486,11700.0
2012-04-26 13:15:00,38.32,38.37,38.31,38.36,15800.0,28.456,28.4931,28.4486,28.4857,15800.0
2012-04-26 13:20:00,38.36,38.38,38.34,38.37,10800.0,28.4857,28.5006,28.4709,28.4931,10800.0
2012-04-26 13:25:00,38.37,38.41,38.37,38.37,29500.0,28.4931,28.5228,28.4931,28.4931,29500.0
2012-04-26 13:30:00,38.37,38.37,38.36,38.36,11700.0,28.4931,28.4931,28.4857,28.4857,11700.0
2012-04-26 13:35:00,38.36,38.42,38.33,38.41,19000.0,28.4857,28.5303,28.4634,28.5228,19000.0
2012-04-26 13:40:00,38.41,38.41,38.39,38.4,6600.0,28.5228,28.5228,28.508,28.5154,6600.0
2012-04-26 13:45:00,38.4,38.43,38.4,38.42,11100.0,28.5154,28.5377,28.5154,28.5303,11100.0
2012-04-26 13:50:00,38.42,38.44,38.4,38.43,9000.0,28.5303,28.5451,28.5154,28.5377,9000.0
2012-04-26 13:55:00,38.43,38.47,38.42,38.46,15100.0,28.5377,28.5674,28.5303,28.56,15100.0
2012-04-26 14:00:00,38.45,38.49,38.44,38.44,17900.0,28.5525,28.5822,28.5451,28.5451,17900.0
2012-04-26 14:05:00,38.43,38.43,38.4,38.41,10400.0,28.5377,28.5377,28.5154,28.5228,10400.0
2012-04-26 14:10:00,38.4,38.41,38.4,38.41,7300.0,28.5154,28.5228,28.5154,28.5228,7300.0
2012-04-26 14:15:00,38.4,38.47,38.4,38.43,25300.0,28.5154,28.5674,28.5154,28.5377,25300.0
2012-04-26 14:20:00,38.44,38.49,38.42,38.49,16600.0,28.5451,28.5822,28.5303,28.5822,16600.0
2012-04-26 14:25:00,38.49,38.55,38.48,38.55,49400.0,28.5822,28.6268,28.5748,28.6268,49400.0
2012-04-26 14:30:00,38.55,38.56,38.54,38.54,21600.0,28.6268,28.6342,28.6194,28.6194,21600.0
2012-04-26 14:35:00,38.54,38.55,38.52,38.52,23100.0,28.6194,28.6268,28.6045,28.6045,23100.0
2012-04-26 14:40:00,38.52,38.55,38.51,38.53,15900.0,28.6045,28.6268,28.5971,28.612,15900.0
2012-04-26 14:45:00,38.53,38.54,38.5,38.5,11900.0,28.612,28.6194,28.5897,28.5897,11900.0
2012-04-26 14:50:00,38.51,38.51,38.48,38.48,8000.0,28.5971,28.5971,28.5748,28.5748,8000.0
2012-04-26 14:55:00,38.48,38.49,38.48,38.48,4700.0,28.5748,28.5822,28.5748,28.5748,4700.0
2012-04-26 15:00:00,38.48,38.49,38.48,38.48,7600.0,28.5748,28.5822,28.5748,28.5748,7600.0
2012-04-26 15:05:00,38.48,38.5,38.48,38.49,28000.0,28.5748,28.5897,28.5748,28.5822,28000.0
2012-04-26 15:10:00,38.48,38.52,38.48,38.52,18400.0,28.5748,28.6045,28.5748,28.6045,18400.0
2012-04-26 15:15:00,38.52,38.57,38.52,38.55,32800.0,28.6045,28.6417,28.6045,28.6268,32800.0
2012-04-26 15:20:00,38.55,38.56,38.54,38.54,21000.0,28.6268,28.6342,28.6194,28.6194,21000.0
2012-04-26 15:25:00,38.54,38.57,38.54,38.55,22200.0,28.6194,28.6417,28.6194,28.6268,22200.0
2012-04-26 15:30:00,38.55,38.55,38.49,38.49,30100.0,28.6268,28.6268,28.5822,28.5822,30100.0
2012-04-26 15:35:00,38.48,38.49,38.44,38.45,36700.0,28.5748,28.5822,28.5451,28.5525,36700.0
2012-04-26 15:40:00,38.45,38.46,38.4,38.41,63600.0,28.5525,28.56,28.5154,28.5228,63600.0
2012-04-26 15:45:00,38.41,38.44,38.4,38.42,67500.0,28.5228,28.5451,28.5154,28.5303,67500.0
2012-04-26 15:50:00,38.41,38.41,38.34,38.36,92200.0,28.5228,28.5228,28.4709,28.4857,92200.0
2012-04-26 15:55:00,38.35,38.41,38.35,38.39,93200.0,28.4783,28.5228,28.4783,28.508,93200.0
2012-04-27 09:30:00,38.54,38.71,38.52,38.57,45100.0,28.6194,28.7456,28.6045,28.6417,45100.0
2012-04-27 09:35:00,38.57,38.57,38.37,38.43,32200.0,28.6417,28.6417,28.4931,28.5377,32200.0
2012-04-27 09:40:00,38.44,38.53,38.37,38.49,21900.0,28.5451,28.612,28.4931,28.5822,21900.0
2012-04-27 09:45:00,38.5,38.53,38.38,38.41,26500.0,28.5897,28.612,28.5006,28.5228,26500.0
2012-04-27 09:50:00,38.43,38.52,38.43,38.44,24600.0,28.5377,28.6045,28.5377,28.5451,24600.0
2012-04-27 09:55:00,38.44,38.61,38.44,38.59,19700.0,28.5451,28.6714,28.5451,28.6565,19700.0
2012-04-27 10:00:00,38.58,38.58,38.38,38.39,21800.0,28.6491,28.6491,28.5006,28.508,21800.0
2012-04-27 10:05:00,38.41,38.43,38.34,38.38,10900.0,28.5228,28.5377,28.4709,28.5006,10900.0
2012-04-27 10:10:00,38.37,38.42,38.36,38.36,10900.0,28.4931,28.5303,28.4857,28.4857,10900.0
2012-04-27 10:15:00,38.37,38.51,38.36,38.5,9300.0,28.4931,28.5971,28.4857,28.5897,9300.0
2012-04-27 10:20:00,38.48,38.51,38.45,38.47,5400.0,28.5748,28.5971,28.5525,28.5674,5400.0
2012-04-27 10:25:00,38.48,38.49,38.44,38.46,9100.0,28.5748,28.5822,28.5451,28.56,9100.0
2012-04-27 10:30:00,38.46,38.55,38.44,38.54,14800.0,28.56,28.6268,28.5451,28.6194,14800.0
2012-04-27 10:35:00,38.55,38.66,38.55,38.66,19800.0,28.6268,28.7085,28.6268,28.7085,19800.0
2012-04-27 10:40:00,38.68,38.68,38.62,38.62,8900.0,28.7233,28.7233,28.6788,28.6788,8900.0
2012-04-27 10:45:00,38.63,38.67,38.6,38.61,25900.0,28.6862,28.7159,28.6639,28.6714,25900.0
2012-04-27 10:50:00,38.6,38.66,38.59,38.66,12600.0,28.6639,28.7085,28.6565,28.7085,12600.0
2012-04-27 10:55:00,38.67,38.73,38.67,38.7,14800.0,28.7159,28.7605,28.7159,28.7382,14800.0
2012-04-27 11:00:00,38.71,38.72,38.64,38.64,14300.0,28.7456,28.753,28.6936,28.6936,14300.0
2012-04-27 11:05:00,38.65,38.68,38.63,38.66,47600.0,28.7011,28.7233,28.6862,28.7085,47600.0
2012-04-27 11:10:00,38.67,38.7,38.66,38.67,11400.0,28.7159,28.7382,28.7085,28.7159,11400.0
2012-04-27 11:15:00,38.67,38.69,38.67,38.67,7100.0,28.7159,28.7308,28.7159,28.7159,7100.0
2012-04-27 11:20:00,38.67,38.68,38.66,38.67,3600.0,28.7159,28.7233,28.7085,28.7159,3600.0
2012-04-27 11:25:00,38.67,38.67,38.66,38.66,12500.0,28.7159,28.7159,28.7085,28.7085,12500.0
2012-04-27 11:30:00,38.67,38.69,38.66,38.68,15500.0,28.7159,28.7308,28.7085,28.7233,15500.0
2012-04-27 11:35:00,38.69,38.69,38.66,38.67,31800.0,28.7308,28.7308,28.7085,28.7159,31800.0
2012-04-27 11:40:00,38.68,38.68,38.66,38.66,22300.0,28.7233,28.7233,28.7085,28.7085,22300.0
2012-04-27 11:45:00,38.67,38.7,38.66,38.69,11200.0,28.7159,28.7382,28.7085,28.7308,11200.0
2012-04-27 11:50:00,38.7,38.72,38.69,38.71,7700.0,28.7382,28.753,28.7308,28.7456,7700.0
2012-04-27 11:55:00,38.71,38.73,38.71,38.73,4800.0,28.7456,28.7605,28.7456,28.7605,4800.0
2012-04-27 12:00:00,38.73,38.73,38.71,38.72,9300.0,28.7605,28.7605,28.7456,28.753,9300.0
2012-04-27 12:05:00,38.72,38.75,38.72,38.73,6900.0,28.753,28.7753,28.753,28.7605,6900.0
2012-04-27 12:10:00,38.73,38.73,38.72,38.72,7200.0,28.7605,28.7605,28.753,28.753,7200.0
2012-04-27 12:15:00,38.72,38.75,38.72,38.75,11700.0,28.753,28.7753,28.753,28.7753,11700.0
2012-04-27 12:20:00,38.76,38.76,38.73,38.73,14200.0,28.7827,28.7827,28.7605,28.7605,14200.0
2012-04-27 12:25:00,38.74,38.75,38.74,38.74,7300.0,28.7679,28.7753,28.7679,28.7679,7300.0
2012-04-27 12:30:00,38.74,38.75,38.74,38.75,3200.0,28.7679,28.7753,28.7679,28.7753,3200.0
2012-04-27 12:35:00,38.75,38.75,38.72,38.73,9800.0,28.7753,28.7753,28.753,28.7605,9800.0
2012-04-27 12:40:00,38.72,38.73,38.72,38.72,13600.0,28.753,28.7605,28.753,28.753,13600.0
2012-04-27 12:45:00,38.72,38.73,38.72,38.73,4700.0,28.753,28.7605,28.753,28.7605,4700.0
2012-04-27 12:50:00,38.73,38.73,38.72,38.73,4000.0,28.7605,28.7605,28.753,28.7605,4000.0
2012-04-27 12:55:00,38.73,38.77,38.73,38.77,9400.0,28.7605,28.7902,28.7605,28.7902,9400.0
2012-04-27 13:00:00,38.77,38.77,38.76,38.77,1800.0,28.7902,28.7902,28.7827,28.7902,1800.0
2012-04-27 13:05:00,38.77,38.8,38.77,38.79,23900.0,28.7902,28.8125,28.7902,28.805,23900.0
2012-04-27 13:10:00,38.79,38.82,38.79,38.81,13100.0,28.805,28.8273,28.805,28.8199,13100.0
2012-04-27 13:15:00,38.81,38.82,38.8,38.81,7300.0,28.8199,28.8273,28.8125,28.8199,7300.0
2012-04-27 13:20:00,38.81,38.82,38.8,38.8,8300.0,28.8199,28.8273,28.8125,28.8125,8300.0
2012-04-27 13:25:00,38.81,38.87,38.8,38.87,10800.0,28.8199,28.8644,28.8125,28.8644,10800.0
2012-04-27 13:30:00,38.86,38.9,38.86,38.9,76500.0,28.857,28.8867,28.857,28.8867,76500.0
2012-04-27 13:35:00,38.91,38.95,38.9,38.9,16300.0,28.8941,28.9238,28.8867,28.8867,16300.0
2012-04-27 13:40:00,38.9,38.96,38.9,38.94,11000.0,28.8867,28.9313,28.8867,28.9164,11000.0
2012-04-27 13:45:00,38.93,38.96,38.91,38.96,18000.0,28.909,28.9313,28.8941,28.9313,18000.0
2012-04-27 13:50:00,38.96,39.01,38.96,39.0,35800.0,28.9313,28.9684,28.9313,28.961,35800.0
2012-04-27 13:55:00,39.0,39.05,39.0,39.05,50600.0,28.961,28.9981,28.961,28.9981,50600.0
2012-04-27 14:00:00,39.04,39.04,38.95,38.95,16500.0,28.9907,28.9907,28.9238,28.9238,16500.0
2012-04-27 14:05:00,38.95,38.96,38.95,38.95,4400.0,28.9238,28.9313,28.9238,28.9238,4400.0
2012-04-27 14:10:00,38.96,39.02,38.95,39.02,36400.0,28.9313,28.9758,28.9238,28.9758,36400.0
2012-04-27 14:15:00,39.02,39.03,39.0,39.0,15800.0,28.9758,28.9832,28.961,28.961,15800.0
2012-04-27 14:20:00,39.0,39.03,39.0,39.01,16400.0,28.961,28.9832,28.961,28.9684,16400.0
2012-04-27 14:25:00,39.02,39.02,38.89,38.89,31400.0,28.9758,28.9758,28.8793,28.8793,31400.0
2012-04-27 14:30:00,38.89,38.89,38.85,38.87,30000.0,28.8793,28.8793,28.8496,28.8644,30000.0
2012-04-27 14:35:00,38.87,38.93,38.86,38.93,20000.0,28.8644,28.909,28.857,28.909,20000.0
2012-04-27 14:40:00,38.94,38.98,38.93,38.97,43700.0,28.9164,28.9461,28.909,28.9387,43700.0
2012-04-27 14:45:00,38.97,39.02,38.97,39.02,31300.0,28.9387,28.9758,28.9387,28.9758,31300.0
2012-04-27 14:50:00,39.01,39.07,39.0,39.06,94800.0,28.9684,29.013,28.961,29.0055,94800.0
2012-04-27 14:55:00,39.07,39.09,39.05,39.06,30400.0,29.013,29.0278,28.9981,29.0055,30400.0
2012-04-27 15:00:00,39.05,39.05,38.99,39.0,26900.0,28.9981,28.9981,28.9535,28.961,26900.0
2012-04-27 15:05:00,38.99,39.1,38.98,39.1,67300.0,28.9535,29.0352,28.9461,29.0352,67300.0
2012-04-27 15:10:00,39.1,39.11,39.06,39.06,32600.0,29.0352,29.0427,29.0055,29.0055,32600.0
2012-04-27 15:15:00,39.06,39.06,38.96,38.96,35600.0,29.0055,29.0055,28.9313,28.9313,35600.0
2012-04-27 15:20:00,38.96,38.97,38.93,38.93,23000.0,28.9313,28.9387,28.909,28.909,23000.0
2012-04-27 15:25:00,38.93,38.94,38.91,38.91,10800.0,28.909,28.9164,28.8941,28.8941,10800.0
2012-04-27 15:30:00,38.92,38.93,38.89,38.9,40700.0,28.9016,28.909,28.8793,28.8867,40700.0
2012-04-27 15:35:00,38.89,38.93,38.88,38.9,65800.0,28.8793,28.909,28.8719,28.8867,65800.0
2012-04-27 15:40:00,38.91,38.92,38.88,38.88,58900.0,28.8941,28.9016,28.8719,28.8719,58900.0
2012-04-27 15:45:00,38.88,38.89,38.86,38.87,54000.0,28.8719,28.8793,28.857,28.8644,54000.0
2012-04-27 15:50:00,38.86,38.87,38.8,38.8,58000.0,28.857,28.8644,28.8125,28.8125,58000.0
2012-04-27 15:55:00,38.81,38.98,38.8,38.97,269500.0,28.8199,28.9461,28.8125,28.9387,269500.0
2012-04-30 09:30:00,38.91,38.93,38.79,38.84,39300.0,28.8941,28.909,28.805,28.8422,39300.0
2012-04-30 09:35:00,38.84,38.93,38.79,38.93,46900.0,28.8422,28.909,28.805,28.909,46900.0
2012-04-30 09:40:00,38.91,38.95,38.83,38.86,21800.0,28.8941,28.9238,28.8347,28.857,21800.0
2012-04-30 09:45:00,38.84,38.97,38.84,38.93,19000.0,28.8422,28.9387,28.8422,28.909,19000.0
2012-04-30 09:50:00,38.9,38.93,38.85,38.85,23200.0,28.8867,28.909,28.8496,28.8496,23200.0
2012-04-30 09:55:00,38.86,38.88,38.85,38.86,19700.0,28.857,28.8719,28.8496,28.857,19700.0
2012-04-30 10:00:00,38.86,38.87,38.79,38.86,31200.0,28.857,28.8644,28.805,28.857,31200.0
2012-04-30 10:05:00,38.87,38.9,38.83,38.89,39700.0,28.8644,28.8867,28.8347,28.8793,39700.0
2012-04-30 10:10:00,38.88,38.96,38.88,38.96,35800.0,28.8719,28.9313,28.8719,28.9313,35800.0
2012-04-30 10:15:00,38.96,39.04,38.95,38.98,17600.0,28.9313,28.9907,28.9238,28.9461,17600.0
2012-04-30 10:20:00,38.98,38.98,38.93,38.96,47800.0,28.9461,28.9461,28.909,28.9313,47800.0
2012-04-30 10:25:00,38.96,38.97,38.95,38.95,19300.0,28.9313,28.9387,28.9238,28.9238,19300.0
2012-04-30 10:30:00,38.94,38.94,38.89,38.91,12300.0,28.9164,28.9164,28.8793,28.8941,12300.0
2012-04-30 10:35:00,38.92,38.95,38.92,38.95,10100.0,28.9016,28.9238,28.9016,28.9238,10100.0
2012-04-30 10:40:00,38.94,38.97,38.92,38.97,19600.0,28.9164,28.9387,28.9016,28.9387,19600.0
2012-04-30 10:45:00,38.97,38.97,38.9,38.92,21000.0,28.9387,28.9387,28.8867,28.9016,21000.0
2012-04-30 10:50:00,38.92,38.93,38.9,38.92,4300.0,28.9016,28.909,28.8867,28.9016,4300.0
2012-04-30 10:55:00,38.91,38.95,38.91,38.95,10600.0,28.8941,28.9238,28.8941,28.9238,10600.0
2012-04-30 11:00:00,38.95,38.97,38.95,38.95,41000.0,28.9238,28.9387,28.9238,28.9238,41000.0
2012-04-30 11:05:00,38.96,38.97,38.95,38.96,44800.0,28.9313,28.9387,28.9238,28.9313,44800.0
2012-04-30 11:10:00,38.96,38.96,38.95,38.95,21800.0,28.9313,28.9313,28.9238,28.9238,21800.0
2012-04-30 11:15:00,38.95,38.96,38.95,38.95,9300.0,28.9238,28.9313,28.9238,28.9238,9300.0
2012-04-30 11:20:00,38.95,38.96,38.9,38.91,11500.0,28.9238,28.9313,28.8867,28.8941,11500.0
2012-04-30 11:25:00,38.9,38.91,38.84,38.89,9200.0,28.8867,28.8941,28.8422,28.8793,9200.0
2012-04-30 11:30:00,38.89,38.9,38.84,38.84,43000.0,28.8793,28.8867,28.8422,28.8422,43000.0
2012-04-30 11:35:00,38.85,38.9,38.83,38.9,7700.0,28.8496,28.8867,28.8347,28.8867,7700.0
2012-04-30 11:40:00,38.9,38.91,38.88,38.9,3900.0,28.8867,28.8941,28.8719,28.8867,3900.0
2012-04-30 11:45:00,38.9,38.93,38.89,38.93,7000.0,28.8867,28.909,28.8793,28.909,7000.0
2012-04-30 11:50:00,38.92,38.97,38.91,38.95,6300.0,28.9016,28.9387,28.8941,28.9238,6300.0
2012-04-30 11:55:00,38.97,39.0,38.97,39.0,12000.0,28.9387,28.961,28.9387,28.961,12000.0
2012-04-30 12:00:00,39.0,39.01,38.93,38.94,22800.0,28.961,28.9684,28.909,28.9164,22800.0
2012-04-30 12:05:00,38.92,38.92,38.89,38.91,6800.0,28.9016,28.9016,28.8793,28.8941,6800.0
2012-04-30 12:10:00,38.91,38.92,38.89,38.89,3700.0,28.8941,28.9016,28.8793,28.8793,3700.0
2012-04-30 12:15:00,38.89,38.91,38.89,38.9,6700.0,28.8793,28.8941,28.8793,28.8867,6700.0
2012-04-30 12:20:00,38.9,38.9,38.89,38.9,1400.0,28.8867,28.8867,28.8793,28.8867,1400.0
2012-04-30 12:25:00,38.89,38.91,38.89,38.89,6800.0,28.8793,28.8941,28.8793,28.8793,6800.0
2012-04-30 12:30:00,38.89,38.93,38.86,38.88,13600.0,28.8793,28.909,28.857,28.8719,13600.0
2012-04-30 12:35:00,38.87,38.89,38.85,38.89,5400.0,28.8644,28.8793,28.8496,28.8793,5400.0
2012-04-30 12:40:00,38.9,38.91,38.89,38.89,6900.0,28.8867,28.8941,28.8793,28.8793,6900.0
2012-04-30 12:45:00,38.9,38.9,38.88,38.89,7600.0,28.8867,28.8867,28.8719,28.8793,7600.0
2012-04-30 12:50:00,38.88,38.88,38.86,38.88,11400.0,28.8719,28.8719,28.857,28.8719,11400.0
2012-04-30 12:55:00,38.88,38.88,38.82,38.82,20000.0,28.8719,28.8719,28.8273,28.8273,20000.0
2012-04-30 13:00:00,38.83,38.87,38.83,38.86,36700.0,28.8347,28.8644,28.8347,28.857,36700.0
2012-04-30 13:05:00,38.85,38.85,38.84,38.84,1800.0,28.8496,28.8496,28.8422,28.8422,1800.0
2012-04-30 13:10:00,38.85,38.86,38.82,38.84,12300.0,28.8496,28.857,28.8273,28.8422,12300.0
2012-04-30 13:15:00,38.83,38.86,38.83,38.85,6600.0,28.8347,28.857,28.8347,28.8496,6600.0
2012-04-30 13:20:00,38.85,38.86,38.84,38.85,6400.0,28.8496,28.857,28.8422,28.8496,6400.0
2012-04-30 13:25:00,38.85,38.86,38.8,38.86,38300.0,28.8496,28.857,28.8125,28.857,38300.0
2012-04-30 13:30:00,38.85,38.92,38.85,38.88,82700.0,28.8496,28.9016,28.8496,28.8719,82700.0
2012-04-30 13:35:00,38.87,38.9,38.86,38.89,7400.0,28.8644,28.8867,28.857,28.8793,7400.0
2012-04-30 13:40:00,38.89,38.9,38.86,38.88,6200.0,28.8793,28.8867,28.857,28.8719,6200.0
2012-04-30 13:45:00,38.87,38.87,38.86,38.87,6000.0,28.8644,28.8644,28.857,28.8644,6000.0
2012-04-30 13:50:00,38.88,38.89,38.87,38.87,3000.0,28.8719,28.8793,28.8644,28.8644,3000.0
2012-04-30 13:55:00,38.87,38.91,38.85,38.89,11400.0,28.8644,28.8941,28.8496,28.8793,11400.0
2012-04-30 14:00:00,38.89,38.91,38.89,38.91,11900.0,28.8793,28.8941,28.8793,28.8941,11900.0
2012-04-30 14:05:00,38.91,38.92,38.87,38.88,14000.0,28.8941,28.9016,28.8644,28.8719,14000.0
2012-04-30 14:10:00,38.88,38.89,38.83,38.84,15700.0,28.8719,28.8793,28.8347,28.8422,15700.0
2012-04-30 14:15:00,38.85,38.89,38.85,38.89,8100.0,28.8496,28.8793,28.8496,28.8793,8100.0
2012-04-30 14:20:00,38.89,38.93,38.89,38.93,13200.0,28.8793,28.909,28.8793,28.909,13200.0
2012-04-30 14:25:00,38.92,38.94,38.86,38.87,12900.0,28.9016,28.9164,28.857,28.8644,12900.0
2012-04-30 14:30:00,38.86,38.87,38.85,38.86,15500.0,28.857,28.8644,28.8496,28.857,15500.0
2012-04-30 14:35:00,38.86,38.87,38.84,38.85,10300.0,28.857,28.8644,28.8422,28.8496,10300.0
2012-04-30 14:40:00,38.86,38.93,38.85,38.92,36500.0,28.857,28.909,28.8496,28.9016,36500.0
2012-04-30 14:45:00,38.92,38.93,38.91,38.92,14000.0,28.9016,28.909,28.8941,28.9016,14000.0
2012-04-30 14:50:00,38.92,38.95,38.91,38.95,16200.0,28.9016,28.9238,28.8941,28.9238,16200.0
2012-04-30 14:55:00,38.95,38.96,38.95,38.95,11500.0,28.9238,28.9313,28.9238,28.9238,11500.0
2012-04-30 15:00:00,38.95,38.98,38.94,38.97,31500.0,28.9238,28.9461,28.9164,28.9387,31500.0
2012-04-30 15:05:00,38.97,38.97,38.95,38.96,26200.0,28.9387,28.9387,28.9238,28.9313,26200.0
2012-04-30 15:10:00,38.96,38.96,38.91,38.91,22900.0,28.9313,28.9313,28.8941,28.8941,22900.0
2012-04-30 15:15:00,38.92,38.92,38.88,38.88,23600.0,28.9016,28.9016,28.8719,28.8719,23600.0
2012-04-30 15:20:00,38.87,38.92,38.87,38.91,39600.0,28.8644,28.9016,28.8644,28.8941,39600.0
2012-04-30 15:25:00,38.9,38.98,38.9,38.97,74600.0,28.8867,28.9461,28.8867,28.9387,74600.0
2012-04-30 15:30:00,38.98,38.98,38.95,38.95,42100.0,28.9461,28.9461,28.9238,28.9238,42100.0
2012-04-30 15:35:00,38.95,38.98,38.95,38.97,51600.0,28.9238,28.9461,28.9238,28.9387,51600.0
2012-04-30 15:40:00,38.97,39.0,38.97,38.99,83200.0,28.9387,28.961,28.9387,28.9535,83200.0
2012-04-30 15:45:00,38.98,38.98,38.89,38.91,48000.0,28.9461,28.9461,28.8793,28.8941,48000.0
2012-04-30 15:50:00,38.91,38.95,38.91,38.95,44100.0,28.8941,28.9238,28.8941,28.9238,44100.0
2012-04-30 15:55:00,38.95,38.98,38.93,38.97,110000.0,28.9238,28.9461,28.909,28.9387,110000.0
2012-05-01 09:30:00,39.15,39.15,38.92,39.02,63600.0,29.0724,29.0724,28.9016,28.9758,63600.0
2012-05-01 09:35:00,39.0,39.12,38.97,39.12,15900.0,28.961,29.0501,28.9387,29.0501,15900.0
2012-05-01 09:40:00,39.12,39.22,39.1,39.19,18800.0,29.0501,29.1243,29.0352,29.1021,18800.0
2012-05-01 09:45:00,39.17,39.18,39.0,39.02,14200.0,29.0872,29.0946,28.961,28.9758,14200.0
2012-05-01 09:50:00,39.03,39.1,39.03,39.09,9800.0,28.9832,29.0352,28.9832,29.0278,9800.0
2012-05-01 09:55:00,39.08,39.09,38.86,38.86,11000.0,29.0204,29.0278,28.857,28.857,11000.0
2012-05-01 10:00:00,38.91,39.18,38.9,39.14,16200.0,28.8941,29.0946,28.8867,29.0649,16200.0
2012-05-01 10:05:00,39.13,39.22,39.13,39.16,17500.0,29.0575,29.1243,29.0575,29.0798,17500.0
2012-05-01 10:10:00,39.15,39.15,39.1,39.13,11100.0,29.0724,29.0724,29.0352,29.0575,11100.0
2012-05-01 10:15:00,39.14,39.2,39.13,39.19,8000.0,29.0649,29.1095,29.0575,29.1021,8000.0
2012-05-01 10:20:00,39.19,39.28,39.18,39.24,16900.0,29.1021,29.1689,29.0946,29.1392,16900.0
2012-05-01 10:25:00,39.23,39.23,39.19,39.19,8300.0,29.1318,29.1318,29.1021,29.1021,8300.0
2012-05-01 10:30:00,39.19,39.23,39.18,39.19,6800.0,29.1021,29.1318,29.0946,29.1021,6800.0
2012-05-01 10:35:00,39.19,39.19,39.17,39.19,3100.0,29.1021,29.1021,29.0872,29.1021,3100.0
2012-05-01 10:40:00,39.18,39.2,39.17,39.2,5900.0,29.0946,29.1095,29.0872,29.1095,5900.0
2012-05-01 10:45:00,39.19,39.21,39.16,39.18,12000.0,29.1021,29.1169,29.0798,29.0946,12000.0
2012-05-01 10:50:00,39.18,39.19,39.17,39.17,5800.0,29.0946,29.1021,29.0872,29.0872,5800.0
2012-05-01 10:55:00,39.17,39.17,39.1,39.1,9000.0,29.0872,29.0872,29.0352,29.0352,9000.0
2012-05-01 11:00:00,39.1,39.11,39.08,39.11,11100.0,29.0352,29.0427,29.0204,29.0427,11100.0
2012-05-01 11:05:00,39.1,39.12,39.1,39.11,14400.0,29.0352,29.0501,29.0352,29.0427,14400.0
2012-05-01 11:10:00,39.11,39.15,39.11,39.14,115800.0,29.0427,29.0724,29.0427,29.0649,115800.0
2012-05-01 11:15:00,39.14,39.21,39.14,39.2,40200.0,29.0649,29.1169,29.0649,29.1095,40200.0
2012-05-01 11:20:00,39.2,39.21,39.15,39.16,22600.0,29.1095,29.1169,29.0724,29.0798,22600.0
2012-05-01 11:25:00,39.15,39.17,39.14,39.15,6300.0,29.0724,29.0872,29.0649,29.0724,6300.0
2012-05-01 11:30:00,39.16,39.17,39.15,39.16,2700.0,29.0798,29.0872,29.0724,29.0798,2700.0
2012-05-01 11:35:00,39.16,39.17,39.16,39.16,2000.0,29.0798,29.0872,29.0798,29.0798,2000.0
2012-05-01 11:40:00,39.16,39.18,39.16,39.18,3000.0,29.0798,29.0946,29.0798,29.0946,3000.0
2012-05-01 11:45:00,39.18,39.29,39.18,39.25,19500.0,29.0946,29.1763,29.0946,29.1466,19500.0
2012-05-01 11:50:00,39.25,39.3,39.25,39.29,8300.0,29.1466,29.1837,29.1466,29.1763,8300.0
2012-05-01 11:55:00,39.28,39.28,39.26,39.27,3500.0,29.1689,29.1689,29.154,29.1615,3500.0
2012-05-01 12:00:00,39.27,39.31,39.26,39.3,10400.0,29.1615,29.1912,29.154,29.1837,10400.0
2012-05-01 12:05:00,39.29,39.3,39.27,39.28,3900.0,29.1763,29.1837,29.1615,29.1689,3900.0
2012-05-01 12:10:00,39.28,39.29,39.27,39.28,10400.0,29.1689,29.1763,29.1615,29.1689,10400.0
2012-05-01 12:15:00,39.29,39.29,39.26,39.27,13400.0,29.1763,29.1763,29.154,29.1615,13400.0
2012-05-01 12:20:00,39.28,39.28,39.24,39.26,14000.0,29.1689,29.1689,29.1392,29.154,14000.0
2012-05-01 12:25:00,39.26,39.29,39.25,39.27,12000.0,29.154,29.1763,29.1466,29.1615,12000.0
2012-05-01 12:30:00,39.27,39.28,39.25,39.25,14100.0,29.1615,29.1689,29.1466,29.1466,14100.0
2012-05-01 12:35:00,39.26,39.26,39.22,39.22,17200.0,29.154,29.154,29.1243,29.1243,17200.0
2012-05-01 12:40:00,39.22,39.22,39.18,39.18,8000.0,29.1243,29.1243,29.0946,29.0946,8000.0
2012-05-01 12:45:00,39.18,39.19,39.17,39.17,3200.0,29.0946,29.1021,29.0872,29.0872,3200.0
2012-05-01 12:50:00,39.17,39.22,39.17,39.22,6300.0,29.0872,29.1243,29.0872,29.1243,6300.0
2012-05-01 12:55:00,39.21,39.22,39.2,39.21,3200.0,29.1169,29.1243,29.1095,29.1169,3200.0
2012-05-01 13:00:00,39.2,39.21,39.17,39.17,19400.0,29.1095,29.1169,29.0872,29.0872,19400.0
2012-05-01 13:05:00,39.17,39.17,39.16,39.17,3400.0,29.0872,29.0872,29.0798,29.0872,3400.0
2012-05-01 13:10:00,39.17,39.19,39.17,39.18,34500.0,29.0872,29.1021,29.0872,29.0946,34500.0
2012-05-01 13:15:00,39.17,39.19,39.17,39.17,5600.0,29.0872,29.1021,29.0872,29.0872,5600.0
2012-05-01 13:20:00,39.16,39.16,39.13,39.14,9400.0,29.0798,29.0798,29.0575,29.0649,9400.0
2012-05-01 13:25:00,39.14,39.15,39.14,39.15,1300.0,29.0649,29.0724,29.0649,29.0724,1300.0
2012-05-01 13:30:00,39.14,39.17,39.14,39.17,3300.0,29.0649,29.0872,29.0649,29.0872,3300.0
2012-05-01 13:35:00,39.16,39.16,39.12,39.14,19300.0,29.0798,29.0798,29.0501,29.0649,19300.0
2012-05-01 13:40:00,39.15,39.15,39.11,39.11,10200.0,29.0724,29.0724,29.0427,29.0427,10200.0
2012-05-01 13:45:00,39.11,39.12,39.07,39.08,17600.0,29.0427,29.0501,29.013,29.0204,17600.0
2012-05-01 13:50:00,39.08,39.09,39.06,39.08,24400.0,29.0204,29.0278,29.0055,29.0204,24400.0
2012-05-01 13:55:00,39.08,39.1,39.08,39.1,17600.0,29.0204,29.0352,29.0204,29.0352,17600.0
2012-05-01 14:00:00,39.09,39.11,39.09,39.11,22600.0,29.0278,29.0427,29.0278,29.0427,22600.0
2012-05-01 14:05:00,39.1,39.15,39.1,39.14,9500.0,29.0352,29.0724,29.0352,29.0649,9500.0
2012-05-01 14:10:00,39.14,39.15,39.14,39.15,10500.0,29.0649,29.0724,29.0649,29.0724,10500.0
2012-05-01 14:15:00,39.15,39.15,39.13,39.13,29200.0,29.0724,29.0724,29.0575,29.0575,29200.0
2012-05-01 14:20:00,39.13,39.16,39.12,39.14,17000.0,29.0575,29.0798,29.0501,29.0649,17000.0
2012-05-01 14:25:00,39.12,39.13,39.06,39.12,21800.0,29.0501,29.0575,29.0055,29.0501,21800.0
2012-05-01 14:30:00,39.13,39.14,39.1,39.14,10600.0,29.0575,29.0649,29.0352,29.0649,10600.0
2012-05-01 14:35:00,39.14,39.16,39.14,39.14,20100.0,29.0649,29.0798,29.0649,29.0649,20100.0
2012-05-01 14:40:00,39.15,39.15,39.11,39.12,15100.0,29.0724,29.0724,29.0427,29.0501,15100.0
2012-05-01 14:45:00,39.12,39.13,39.1,39.13,17600.0,29.0501,29.0575,29.0352,29.0575,17600.0
2012-05-01 14:50:00,39.13,39.15,39.11,39.13,21700.0,29.0575,29.0724,29.0427,29.0575,21700.0
2012-05-01 14:55:00,39.12,39.15,39.12,39.13,16000.0,29.0501,29.0724,29.0501,29.0575,16000.0
2012-05-01 15:00:00,39.14,39.18,39.13,39.18,26000.0,29.0649,29.0946,29.0575,29.0946,26000.0
2012-05-01 15:05:00,39.18,39.18,39.16,39.17,24200.0,29.0946,29.0946,29.0798,29.0872,24200.0
2012-05-01 15:10:00,39.17,39.17,39.15,39.16,13100.0,29.0872,29.0872,29.0724,29.0798,13100.0
2012-05-01 15:15:00,39.16,39.16,39.15,39.15,19200.0,29.0798,29.0798,29.0724,29.0724,19200.0
2012-05-01 15:20:00,39.16,39.16,39.14,39.15,9700.0,29.0798,29.0798,29.0649,29.0724,9700.0
2012-05-01 15:25:00,39.15,39.16,39.1,39.12,19300.0,29.0724,29.0798,29.0352,29.0501,19300.0
2012-05-01 15:30:00,39.13,39.14,39.12,39.13,10900.0,29.0575,29.0649,29.0501,29.0575,10900.0
2012-05-01 15:35:00,39.13,39.13,39.09,39.09,17500.0,29.0575,29.0575,29.0278,29.0278,17500.0
2012-05-01 15:40:00,39.09,39.09,39.07,39.08,21000.0,29.0278,29.0278,29.013,29.0204,21000.0
2012-05-01 15:45:00,39.07,39.08,39.04,39.08,36200.0,29.013,29.0204,28.9907,29.0204,36200.0
2012-05-01 15:50:00,39.08,39.09,39.05,39.05,43900.0,29.0204,29.0278,28.9981,28.9981,43900.0
2012-05-01 15:55:00,39.05,39.06,39.01,39.03,79200.0,28.9981,29.0055,28.9684,28.9832,79200.0
2012-05-02 09:30:00,38.8,38.9,38.65,38.83,22400.0,28.8125,28.8867,28.7011,28.8347,22400.0
2012-05-02 09:35:00,38.82,38.83,38.7,38.77,18700.0,28.8273,28.8347,28.7382,28.7902,18700.0
2012-05-02 09:40:00,38.78,38.84,38.77,38.8,15800.0,28.7976,28.8422,28.7902,28.8125,15800.0
2012-05-02 09:45:00,38.79,39.02,38.79,38.94,14400.0,28.805,28.9758,28.805,28.9164,14400.0
2012-05-02 09:50:00,38.95,38.96,38.92,38.93,10200.0,28.9238,28.9313,28.9016,28.909,10200.0
2012-05-02 09:55:00,38.93,38.99,38.92,38.98,8800.0,28.909,28.9535,28.9016,28.9461,8800.0
2012-05-02 10:00:00,39.01,39.02,38.85,38.86,14900.0,28.9684,28.9758,28.8496,28.857,14900.0
2012-05-02 10:05:00,38.85,38.96,38.85,38.96,13900.0,28.8496,28.9313,28.8496,28.9313,13900.0
2012-05-02 10:10:00,38.97,38.97,38.9,38.92,10600.0,28.9387,28.9387,28.8867,28.9016,10600.0
2012-05-02 10:15:00,38.91,38.91,38.83,38.85,9400.0,28.8941,28.8941,28.8347,28.8496,9400.0
2012-05-02 10:20:00,38.86,38.88,38.82,38.82,9000.0,28.857,28.8719,28.8273,28.8273,9000.0
2012-05-02 10:25:00,38.82,38.82,38.77,38.77,6900.0,28.8273,28.8273,28.7902,28.7902,6900.0
2012-05-02 10:30:00,38.77,38.78,38.74,38.77,11100.0,28.7902,28.7976,28.7679,28.7902,11100.0
2012-05-02 10:35:00,38.77,38.82,38.77,38.81,7500.0,28.7902,28.8273,28.7902,28.8199,7500.0
2012-05-02 10:40:00,38.81,38.87,38.81,38.87,5900.0,28.8199,28.8644,28.8199,28.8644,5900.0
2012-05-02 10:45:00,38.87,38.89,38.84,38.84,11600.0,28.8644,28.8793,28.8422,28.8422,11600.0
2012-05-02 10:50:00,38.84,38.86,38.82,38.85,8500.0,28.8422,28.857,28.8273,28.8496,8500.0
2012-05-02 10:55:00,38.86,38.86,38.83,38.83,12000.0,28.857,28.857,28.8347,28.8347,12000.0
2012-05-02 11:00:00,38.83,38.84,38.81,38.81,7100.0,28.8347,28.8422,28.8199,28.8199,7100.0
2012-05-02 11:05:00,38.81,38.84,38.79,38.81,10100.0,28.8199,28.8422,28.805,28.8199,10100.0
2012-05-02 11:10:00,38.81,38.82,38.79,38.81,7900.0,28.8199,28.8273,28.805,28.8199,7900.0
2012-05-02 11:15:00,38.81,38.82,38.8,38.8,4800.0,28.8199,28.8273,28.8125,28.8125,4800.0
2012-05-02 11:20:00,38.8,38.81,38.78,38.78,6400.0,28.8125,28.8199,28.7976,28.7976,6400.0
2012-05-02 11:25:00,38.79,38.81,38.78,38.81,6800.0,28.805,28.8199,28.7976,28.8199,6800.0
2012-05-02 11:30:00,38.82,38.85,38.82,38.84,7500.0,28.8273,28.8496,28.8273,28.8422,7500.0
2012-05-02 11:35:00,38.84,38.85,38.82,38.85,6300.0,28.8422,28.8496,28.8273,28.8496,6300.0
2012-05-02 11:40:00,38.85,38.87,38.83,38.83,9600.0,28.8496,28.8644,28.8347,28.8347,9600.0
2012-05-02 11:45:00,38.83,38.87,38.83,38.86,14800.0,28.8347,28.8644,28.8347,28.857,14800.0
2012-05-02 11:50:00,38.87,38.87,38.83,38.83,6500.0,28.8644,28.8644,28.8347,28.8347,6500.0
2012-05-02 11:55:00,38.83,38.85,38.82,38.82,8700.0,28.8347,28.8496,28.8273,28.8273,8700.0
2012-05-02 12:00:00,38.82,38.85,38.8,38.85,7900.0,28.8273,28.8496,28.8125,28.8496,7900.0
2012-05-02 12:05:00,38.85,38.85,38.83,38.85,5400.0,28.8496,28.8496,28.8347,28.8496,5400.0
2012-05-02 12:10:00,38.85,38.87,38.84,38.86,3300.0,28.8496,28.8644,28.8422,28.857,3300.0
2012-05-02 12:15:00,38.87,38.95,38.86,38.93,10700.0,28.8644,28.9238,28.857,28.909,10700.0
2012-05-02 12:20:00,38.94,38.98,38.94,38.95,9100.0,28.9164,28.9461,28.9164,28.9238,9100.0
2012-05-02 12:25:00,38.95,38.96,38.95,38.95,1700.0,28.9238,28.9313,28.9238,28.9238,1700.0
2012-05-02 12:30:00,38.95,38.96,38.94,38.94,7100.0,28.9238,28.9313,28.9164,28.9164,7100.0
2012-05-02 12:35:00,38.95,38.97,38.94,38.95,12300.0,28.9238,28.9387,28.9164,28.9238,12300.0
2012-05-02 12:40:00,38.95,38.95,38.93,38.93,5700.0,28.9238,28.9238,28.909,28.909,5700.0
2012-05-02 12:45:00,38.93,38.93,38.9,38.91,9000.0,28.909,28.909,28.8867,28.8941,9000.0
2012-05-02 12:50:00,38.91,38.93,38.91,38.93,4300.0,28.8941,28.909,28.8941,28.909,4300.0
2012-05-02 12:55:00,38.93,38.95,38.93,38.95,7500.0,28.909,28.9238,28.909,28.9238,7500.0
2012-05-02 13:00:00,38.94,38.96,38.92,38.92,7000.0,28.9164,28.9313,28.9016,28.9016,7000.0
2012-05-02 13:05:00,38.92,38.94,38.91,38.93,6600.0,28.9016,28.9164,28.8941,28.909,6600.0
2012-05-02 13:10:00,38.93,38.95,38.93,38.93,7200.0,28.909,28.9238,28.909,28.909,7200.0
2012-05-02 13:15:00,38.93,38.95,38.91,38.91,8500.0,28.909,28.9238,28.8941,28.8941,8500.0
2012-05-02 13:20:00,38.91,38.94,38.91,38.93,8200.0,28.8941,28.9164,28.8941,28.909,8200.0
2012-05-02 13:25:00,38.92,38.93,38.9,38.91,4700.0,28.9016,28.909,28.8867,28.8941,4700.0
2012-05-02 13:30:00,38.92,38.93,38.91,38.92,3900.0,28.9016,28.909,28.8941,28.9016,3900.0
2012-05-02 13:35:00,38.92,38.94,38.92,38.93,4700.0,28.9016,28.9164,28.9016,28.909,4700.0
2012-05-02 13:40:00,38.93,38.95,38.93,38.94,6000.0,28.909,28.9238,28.909,28.9164,6000.0
2012-05-02 13:45:00,38.94,38.98,38.94,38.97,5200.0,28.9164,28.9461,28.9164,28.9387,5200.0
2012-05-02 13:50:00,38.98,38.99,38.96,38.99,12500.0,28.9461,28.9535,28.9313,28.9535,12500.0
2012-05-02 13:55:00,38.99,39.0,38.99,38.99,2500.0,28.9535,28.961,28.9535,28.9535,2500.0
2012-05-02 14:00:00,38.99,39.0,38.98,38.99,5700.0,28.9535,28.961,28.9461,28.9535,5700.0
2012-05-02 14:05:00,38.99,39.0,38.97,38.98,16800.0,28.9535,28.961,28.9387,28.9461,16800.0
2012-05-02 14:10:00,38.98,39.01,38.97,38.98,15900.0,28.9461,28.9684,28.9387,28.9461,15900.0
2012-05-02 14:15:00,38.98,38.98,38.96,38.98,8700.0,28.9461,28.9461,28.9313,28.9461,8700.0
2012-05-02 14:20:00,38.97,38.99,38.97,38.99,7000.0,28.9387,28.9535,28.9387,28.9535,7000.0
2012-05-02 14:25:00,38.99,39.03,38.98,39.03,7500.0,28.9535,28.9832,28.9461,28.9832,7500.0
2012-05-02 14:30:00,39.02,39.02,38.98,39.0,13900.0,28.9758,28.9758,28.9461,28.961,13900.0
2012-05-02 14:35:00,38.99,38.99,38.97,38.98,8200.0,28.9535,28.9535,28.9387,28.9461,8200.0
2012-05-02 14:40:00,38.98,39.0,38.97,38.99,7100.0,28.9461,28.961,28.9387,28.9535,7100.0
2012-05-02 14:45:00,39.0,39.0,38.99,38.99,3500.0,28.961,28.961,28.9535,28.9535,3500.0
2012-05-02 14:50:00,38.99,39.01,38.99,39.0,10100.0,28.9535,28.9684,28.9535,28.961,10100.0
2012-05-02 14:55:00,39.01,39.01,38.99,39.0,10400.0,28.9684,28.9684,28.9535,28.961,10400.0
2012-05-02 15:00:00,39.0,39.01,38.93,38.94,27000.0,28.961,28.9684,28.909,28.9164,27000.0
2012-05-02 15:05:00,38.93,38.94,38.92,38.92,7600.0,28.909,28.9164,28.9016,28.9016,7600.0
2012-05-02 15:10:00,38.92,38.93,38.9,38.92,34100.0,28.9016,28.909,28.8867,28.9016,34100.0
2012-05-02 15:15:00,38.92,38.99,38.91,38.94,26000.0,28.9016,28.9535,28.8941,28.9164,26000.0
2012-05-02 15:20:00,38.93,38.96,38.92,38.95,20200.0,28.909,28.9313,28.9016,28.9238,20200.0
2012-05-02 15:25:00,38.95,38.96,38.93,38.94,12100.0,28.9238,28.9313,28.909,28.9164,12100.0
2012-05-02 15:30:00,38.95,38.97,38.93,38.94,18900.0,28.9238,28.9387,28.909,28.9164,18900.0
2012-05-02 15:35:00,38.95,39.0,38.94,39.0,22900.0,28.9238,28.961,28.9164,28.961,22900.0
2012-05-02 15:40:00,39.0,39.05,38.99,39.05,28000.0,28.961,28.9981,28.9535,28.9981,28000.0
2012-05-02 15:45:00,39.05,39.08,39.03,39.05,35500.0,28.9981,29.0204,28.9832,28.9981,35500.0
2012-05-02 15:50:00,39.04,39.05,38.99,38.99,39200.0,28.9907,28.9981,28.9535,28.9535,39200.0
2012-05-02 15:55:00,39.0,39.0,38.96,39.0,78600.0,28.961,28.961,28.9313,28.961,78600.0
2012-05-03 09:30:00,38.76,39.02,38.76,38.96,11200.0,28.7827,28.9758,28.7827,28.9313,11200.0
2012-05-03 09:35:00,38.9,38.93,38.77,38.89,14500.0,28.8867,28.909,28.7902,28.8793,14500.0
2012-05-03 09:40:00,38.89,38.97,38.83,38.93,10100.0,28.8793,28.9387,28.8347,28.909,10100.0
2012-05-03 09:45:00,38.93,39.07,38.93,39.05,28400.0,28.909,29.013,28.909,28.9981,28400.0
2012-05-03 09:50:00,39.06,39.11,38.95,39.05,49100.0,29.0055,29.0427,28.9238,28.9981,49100.0
2012-05-03 09:55:00,39.08,39.09,38.92,38.97,27000.0,29.0204,29.0278,28.9016,28.9387,27000.0
2012-05-03 10:00:00,38.97,38.97,38.81,38.82,12800.0,28.9387,28.9387,28.8199,28.8273,12800.0
2012-05-03 10:05:00,38.79,38.82,38.77,38.82,7600.0,28.805,28.8273,28.7902,28.8273,7600.0
2012-05-03 10:10:00,38.82,38.84,38.77,38.78,13200.0,28.8273,28.8422,28.7902,28.7976,13200.0
2012-05-03 10:15:00,38.77,38.77,38.7,38.7,5300.0,28.7902,28.7902,28.7382,28.7382,5300.0
2012-05-03 10:20:00,38.71,38.71,38.64,38.68,7500.0,28.7456,28.7456,28.6936,28.7233,7500.0
2012-05-03 10:25:00,38.69,38.73,38.68,38.71,4400.0,28.7308,28.7605,28.7233,28.7456,4400.0
2012-05-03 10:30:00,38.71,38.72,38.69,38.7,6300.0,28.7456,28.753,28.7308,28.7382,6300.0
2012-05-03 10:35:00,38.71,38.74,38.71,38.72,5200.0,28.7456,28.7679,28.7456,28.753,5200.0
2012-05-03 10:40:00,38.72,38.72,38.71,38.71,4500.0,28.753,28.753,28.7456,28.7456,4500.0
2012-05-03 10:45:00,38.71,38.71,38.66,38.69,8700.0,28.7456,28.7456,28.7085,28.7308,8700.0
2012-05-03 10:50:00,38.69,38.69,38.63,38.66,9900.0,28.7308,28.7308,28.6862,28.7085,9900.0
2012-05-03 10:55:00,38.67,38.72,38.67,38.72,6200.0,28.7159,28.753,28.7159,28.753,6200.0
2012-05-03 11:00:00,38.71,38.72,38.69,38.7,5800.0,28.7456,28.753,28.7308,28.7382,5800.0
2012-05-03 11:05:00,38.69,38.7,38.68,38.69,7700.0,28.7308,28.7382,28.7233,28.7308,7700.0
2012-05-03 11:10:00,38.68,38.7,38.68,38.7,7500.0,28.7233,28.7382,28.7233,28.7382,7500.0
2012-05-03 11:15:00,38.7,38.77,38.7,38.75,12600.0,28.7382,28.7902,28.7382,28.7753,12600.0
2012-05-03 11:20:00,38.75,38.77,38.75,38.77,4400.0,28.7753,28.7902,28.7753,28.7902,4400.0
2012-05-03 11:25:00,38.77,38.77,38.73,38.73,4700.0,28.7902,28.7902,28.7605,28.7605,4700.0
2012-05-03 11:30:00,38.73,38.75,38.7,38.7,6000.0,28.7605,28.7753,28.7382,28.7382,6000.0
2012-05-03 11:35:00,38.7,38.71,38.64,38.66,12600.0,28.7382,28.7456,28.6936,28.7085,12600.0
2012-05-03 11:40:00,38.67,38.67,38.66,38.67,5400.0,28.7159,28.7159,28.7085,28.7159,5400.0
2012-05-03 11:45:00,38.67,38.68,38.54,38.54,18200.0,28.7159,28.7233,28.6194,28.6194,18200.0
2012-05-03 11:50:00,38.55,38.57,38.54,38.57,9700.0,28.6268,28.6417,28.6194,28.6417,9700.0
2012-05-03 11:55:00,38.57,38.58,38.56,38.56,13000.0,28.6417,28.6491,28.6342,28.6342,13000.0
2012-05-03 12:00:00,38.56,38.57,38.47,38.48,22600.0,28.6342,28.6417,28.5674,28.5748,22600.0
2012-05-03 12:05:00,38.48,38.5,38.45,38.5,23000.0,28.5748,28.5897,28.5525,28.5897,23000.0
2012-05-03 12:10:00,38.5,38.51,38.49,38.49,12600.0,28.5897,28.5971,28.5822,28.5822,12600.0
2012-05-03 12:15:00,38.49,38.54,38.49,38.54,9200.0,28.5822,28.6194,28.5822,28.6194,9200.0
2012-05-03 12:20:00,38.54,38.55,38.46,38.46,16900.0,28.6194,28.6268,28.56,28.56,16900.0
2012-05-03 12:25:00,38.45,38.52,38.43,38.51,18100.0,28.5525,28.6045,28.5377,28.5971,18100.0
2012-05-03 12:30:00,38.51,38.51,38.45,38.48,15500.0,28.5971,28.5971,28.5525,28.5748,15500.0
2012-05-03 12:35:00,38.48,38.52,38.48,38.5,6800.0,28.5748,28.6045,28.5748,28.5897,6800.0
2012-05-03 12:40:00,38.5,38.5,38.41,38.41,8800.0,28.5897,28.5897,28.5228,28.5228,8800.0
2012-05-03 12:45:00,38.42,38.42,38.39,38.42,15900.0,28.5303,28.5303,28.508,28.5303,15900.0
2012-05-03 12:50:00,38.42,38.43,38.4,38.4,21800.0,28.5303,28.5377,28.5154,28.5154,21800.0
2012-05-03 12:55:00,38.4,38.41,38.33,38.34,12100.0,28.5154,28.5228,28.4634,28.4709,12100.0
2012-05-03 13:00:00,38.33,38.35,38.32,38.35,8400.0,28.4634,28.4783,28.456,28.4783,8400.0
2012-05-03 13:05:00,38.35,38.36,38.35,38.35,17200.0,28.4783,28.4857,28.4783,28.4783,17200.0
2012-05-03 13:10:00,38.35,38.35,38.28,38.29,10900.0,28.4783,28.4783,28.4263,28.4337,10900.0
2012-05-03 13:15:00,38.29,38.33,38.29,38.33,23900.0,28.4337,28.4634,28.4337,28.4634,23900.0
2012-05-03 13:20:00,38.33,38.34,38.32,38.34,12900.0,28.4634,28.4709,28.456,28.4709,12900.0
2012-05-03 13:25:00,38.34,38.35,38.33,38.34,14800.0,28.4709,28.4783,28.4634,28.4709,14800.0
2012-05-03 13:30:00,38.34,38.34,38.31,38.31,62600.0,28.4709,28.4709,28.4486,28.4486,62600.0
2012-05-03 13:35:00,38.32,38.32,38.3,38.32,33600.0,28.456,28.456,28.4412,28.456,33600.0
2012-05-03 13:40:00,38.32,38.32,38.23,38.24,31400.0,28.456,28.456,28.3892,28.3966,31400.0
2012-05-03 13:45:00,38.24,38.25,38.22,38.23,56000.0,28.3966,28.404,28.3818,28.3892,56000.0
2012-05-03 13:50:00,38.23,38.23,38.19,38.22,25100.0,28.3892,28.3892,28.3595,28.3818,25100.0
2012-05-03 13:55:00,38.22,38.25,38.21,38.22,53500.0,28.3818,28.404,28.3743,28.3818,53500.0
2012-05-03 14:00:00,38.21,38.25,38.2,38.25,44000.0,28.3743,28.404,28.3669,28.404,44000.0
2012-05-03 14:05:00,38.25,38.25,38.21,38.22,37400.0,28.404,28.404,28.3743,28.3818,37400.0
2012-05-03 14:10:00,38.22,38.23,38.18,38.19,22000.0,28.3818,28.3892,28.352,28.3595,22000.0
2012-05-03 14:15:00,38.19,38.22,38.19,38.21,14900.0,28.3595,28.3818,28.3595,28.3743,14900.0
2012-05-03 14:20:00,38.21,38.25,38.21,38.23,32900.0,28.3743,28.404,28.3743,28.3892,32900.0
2012-05-03 14:25:00,38.22,38.22,38.18,38.18,15100.0,28.3818,28.3818,28.352,28.352,15100.0
2012-05-03 14:30:00,38.18,38.21,38.18,38.2,37700.0,28.352,28.3743,28.352,28.3669,37700.0
2012-05-03 14:35:00,38.21,38.23,38.2,38.23,15500.0,28.3743,28.3892,28.3669,28.3892,15500.0
2012-05-03 14:40:00,38.23,38.23,38.21,38.21,58000.0,28.3892,28.3892,28.3743,28.3743,58000.0
2012-05-03 14:45:00,38.21,38.22,38.12,38.13,62600.0,28.3743,28.3818,28.3075,28.3149,62600.0
2012-05-03 14:50:00,38.13,38.19,38.13,38.17,26600.0,28.3149,28.3595,28.3149,28.3446,26600.0
2012-05-03 14:55:00,38.18,38.19,38.17,38.18,7000.0,28.352,28.3595,28.3446,28.352,7000.0
2012-05-03 15:00:00,38.17,38.18,38.16,38.17,10600.0,28.3446,28.352,28.3372,28.3446,10600.0
2012-05-03 15:05:00,38.17,38.18,38.13,38.15,38600.0,28.3446,28.352,28.3149,28.3298,38600.0
2012-05-03 15:10:00,38.16,38.18,38.14,38.18,67400.0,28.3372,28.352,28.3223,28.352,67400.0
2012-05-03 15:15:00,38.18,38.24,38.17,38.24,46500.0,28.352,28.3966,28.3446,28.3966,46500.0
2012-05-03 15:20:00,38.24,38.33,38.23,38.29,40800.0,28.3966,28.4634,28.3892,28.4337,40800.0
2012-05-03 15:25:00,38.3,38.3,38.27,38.27,22000.0,28.4412,28.4412,28.4189,28.4189,22000.0
2012-05-03 15:30:00,38.27,38.32,38.27,38.31,33100.0,28.4189,28.456,28.4189,28.4486,33100.0
2012-05-03 15:35:00,38.31,38.32,38.27,38.27,55700.0,28.4486,28.456,28.4189,28.4189,55700.0
2012-05-03 15:40:00,38.26,38.32,38.26,38.3,57500.0,28.4115,28.456,28.4115,28.4412,57500.0
2012-05-03 15:45:00,38.29,38.31,38.27,38.28,67900.0,28.4337,28.4486,28.4189,28.4263,67900.0
2012-05-03 15:50:00,38.28,38.29,38.19,38.19,137900.0,28.4263,28.4337,28.3595,28.3595,137900.0
2012-05-03 15:55:00,38.2,38.23,38.19,38.2,148800.0,28.3669,28.3892,28.3595,28.3669,148800.0
2012-05-04 09:30:00,38.0,38.1,37.7,37.84,54000.0,28.2184,28.2926,27.9956,28.0996,54000.0
2012-05-04 09:35:00,37.84,37.91,37.82,37.88,28500.0,28.0996,28.1515,28.0847,28.1293,28500.0
2012-05-04 09:40:00,37.87,37.95,37.81,37.92,65400.0,28.1218,28.1813,28.0773,28.159,65400.0
2012-05-04 09:45:00,37.91,38.04,37.91,38.0,44700.0,28.1515,28.2481,28.1515,28.2184,44700.0
2012-05-04 09:50:00,38.0,38.12,37.96,37.96,17900.0,28.2184,28.3075,28.1887,28.1887,17900.0
2012-05-04 09:55:00,37.96,37.96,37.72,37.75,57800.0,28.1887,28.1887,28.0105,28.0327,57800.0
2012-05-04 10:00:00,37.74,37.76,37.68,37.71,32300.0,28.0253,28.0402,27.9808,28.003,32300.0
2012-05-04 10:05:00,37.71,37.81,37.69,37.79,16900.0,28.003,28.0773,27.9882,28.0624,16900.0
2012-05-04 10:10:00,37.8,37.83,37.7,37.74,14900.0,28.0699,28.0921,27.9956,28.0253,14900.0
2012-05-04 10:15:00,37.73,37.73,37.61,37.61,19600.0,28.0179,28.0179,27.9288,27.9288,19600.0
2012-05-04 10:20:00,37.62,37.67,37.59,37.66,15900.0,27.9362,27.9733,27.9139,27.9659,15900.0
2012-05-04 10:25:00,37.66,37.68,37.58,37.58,19000.0,27.9659,27.9808,27.9065,27.9065,19000.0
2012-05-04 10:30:00,37.6,37.6,37.54,37.59,15900.0,27.9213,27.9213,27.8768,27.9139,15900.0
2012-05-04 10:35:00,37.6,37.66,37.57,37.65,14800.0,27.9213,27.9659,27.8991,27.9585,14800.0
2012-05-04 10:40:00,37.66,37.75,37.66,37.74,13200.0,27.9659,28.0327,27.9659,28.0253,13200.0
2012-05-04 10:45:00,37.74,37.77,37.73,37.76,9800.0,28.0253,28.0476,28.0179,28.0402,9800.0
2012-05-04 10:50:00,37.76,37.78,37.73,37.78,11200.0,28.0402,28.055,28.0179,28.055,11200.0
2012-05-04 10:55:00,37.78,37.82,37.76,37.81,15600.0,28.055,28.0847,28.0402,28.0773,15600.0
2012-05-04 11:00:00,37.82,37.82,37.69,37.73,11900.0,28.0847,28.0847,27.9882,28.0179,11900.0
2012-05-04 11:05:00,37.72,37.73,37.7,37.72,6600.0,28.0105,28.0179,27.9956,28.0105,6600.0
2012-05-04 11:10:00,37.71,37.73,37.7,37.7,7000.0,28.003,28.0179,27.9956,27.9956,7000.0
2012-05-04 11:15:00,37.7,37.72,37.64,37.69,20400.0,27.9956,28.0105,27.951,27.9882,20400.0
2012-05-04 11:20:00,37.69,37.69,37.62,37.63,6600.0,27.9882,27.9882,27.9362,27.9436,6600.0
2012-05-04 11:25:00,37.61,37.64,37.6,37.61,8500.0,27.9288,27.951,27.9213,27.9288,8500.0
2012-05-04 11:30:00,37.6,37.6,37.51,37.51,16300.0,27.9213,27.9213,27.8545,27.8545,16300.0
2012-05-04 11:35:00,37.51,37.52,37.45,37.45,28100.0,27.8545,27.8619,27.81,27.81,28100.0
2012-05-04 11:40:00,37.47,37.55,37.45,37.53,14200.0,27.8248,27.8842,27.81,27.8694,14200.0
2012-05-04 11:45:00,37.52,37.54,37.48,37.54,70700.0,27.8619,27.8768,27.8322,27.8768,70700.0
2012-05-04 11:50:00,37.54,37.57,37.52,37.57,7100.0,27.8768,27.8991,27.8619,27.8991,7100.0
2012-05-04 11:55:00,37.58,37.59,37.56,37.59,4600.0,27.9065,27.9139,27.8916,27.9139,4600.0
2012-05-04 12:00:00,37.58,37.59,37.58,37.58,59200.0,27.9065,27.9139,27.9065,27.9065,59200.0
2012-05-04 12:05:00,37.58,37.65,37.58,37.65,9800.0,27.9065,27.9585,27.9065,27.9585,9800.0
2012-05-04 12:10:00,37.65,37.68,37.65,37.66,4600.0,27.9585,27.9808,27.9585,27.9659,4600.0
2012-05-04 12:15:00,37.66,37.66,37.58,37.59,8600.0,27.9659,27.9659,27.9065,27.9139,8600.0
2012-05-04 12:20:00,37.58,37.6,37.51,37.52,54700.0,27.9065,27.9213,27.8545,27.8619,54700.0
2012-05-04 12:25:00,37.52,37.56,37.52,37.53,49100.0,27.8619,27.8916,27.8619,27.8694,49100.0
2012-05-04 12:30:00,37.54,37.56,37.53,37.55,6500.0,27.8768,27.8916,27.8694,27.8842,6500.0
2012-05-04 12:35:00,37.54,37.55,37.46,37.48,12300.0,27.8768,27.8842,27.8174,27.8322,12300.0
2012-05-04 12:40:00,37.47,37.52,37.47,37.51,10400.0,27.8248,27.8619,27.8248,27.8545,10400.0
2012-05-04 12:45:00,37.51,37.56,37.5,37.55,7300.0,27.8545,27.8916,27.8471,27.8842,7300.0
2012-05-04 12:50:00,37.56,37.58,37.51,37.52,12400.0,27.8916,27.9065,27.8545,27.8619,12400.0
2012-05-04 12:55:00,37.51,37.52,37.48,37.51,6000.0,27.8545,27.8619,27.8322,27.8545,6000.0
2012-05-04 13:00:00,37.52,37.55,37.52,37.53,5700.0,27.8619,27.8842,27.8619,27.8694,5700.0
2012-05-04 13:05:00,37.53,37.62,37.52,37.61,14400.0,27.8694,27.9362,27.8619,27.9288,14400.0
2012-05-04 13:10:00,37.6,37.61,37.52,37.52,11900.0,27.9213,27.9288,27.8619,27.8619,11900.0
2012-05-04 13:15:00,37.51,37.58,37.51,37.58,39400.0,27.8545,27.9065,27.8545,27.9065,39400.0
2012-05-04 13:20:00,37.57,37.57,37.52,37.52,4500.0,27.8991,27.8991,27.8619,27.8619,4500.0
2012-05-04 13:25:00,37.52,37.6,37.51,37.6,29000.0,27.8619,27.9213,27.8545,27.9213,29000.0
2012-05-04 13:30:00,37.61,37.65,37.61,37.65,7300.0,27.9288,27.9585,27.9288,27.9585,7300.0
2012-05-04 13:35:00,37.64,37.64,37.62,37.62,7400.0,27.951,27.951,27.9362,27.9362,7400.0
2012-05-04 13:40:00,37.62,37.63,37.6,37.61,5900.0,27.9362,27.9436,27.9213,27.9288,5900.0
2012-05-04 13:45:00,37.61,37.61,37.57,37.59,14000.0,27.9288,27.9288,27.8991,27.9139,14000.0
2012-05-04 13:50:00,37.58,37.61,37.58,37.61,5200.0,27.9065,27.9288,27.9065,27.9288,5200.0
2012-05-04 13:55:00,37.6,37.6,37.59,37.59,5200.0,27.9213,27.9213,27.9139,27.9139,5200.0
2012-05-04 14:00:00,37.59,37.59,37.51,37.54,8100.0,27.9139,27.9139,27.8545,27.8768,8100.0
2012-05-04 14:05:00,37.54,37.56,37.52,37.54,12400.0,27.8768,27.8916,27.8619,27.8768,12400.0
2012-05-04 14:10:00,37.54,37.54,37.52,37.52,9500.0,27.8768,27.8768,27.8619,27.8619,9500.0
2012-05-04 14:15:00,37.52,37.52,37.48,37.51,13400.0,27.8619,27.8619,27.8322,27.8545,13400.0
2012-05-04 14:20:00,37.51,37.53,37.51,37.53,5600.0,27.8545,27.8694,27.8545,27.8694,5600.0
2012-05-04 14:25:00,37.53,37.55,37.5,37.51,10100.0,27.8694,27.8842,27.8471,27.8545,10100.0
2012-05-04 14:30:00,37.52,37.53,37.5,37.51,10300.0,27.8619,27.8694,27.8471,27.8545,10300.0
2012-05-04 14:35:00,37.51,37.51,37.41,37.42,17400.0,27.8545,27.8545,27.7803,27.7877,17400.0
2012-05-04 14:40:00,37.43,37.44,37.41,37.43,9400.0,27.7951,27.8025,27.7803,27.7951,9400.0
2012-05-04 14:45:00,37.43,37.49,37.43,37.45,19100.0,27.7951,27.8397,27.7951,27.81,19100.0
2012-05-04 14:50:00,37.45,37.46,37.39,37.39,16300.0,27.81,27.8174,27.7654,27.7654,16300.0
2012-05-04 14:55:00,37.4,37.49,37.4,37.49,10000.0,27.7728,27.8397,27.7728,27.8397,10000.0
2012-05-04 15:00:00,37.49,37.53,37.48,37.53,11800.0,27.8397,27.8694,27.8322,27.8694,11800.0
2012-05-04 15:05:00,37.52,37.55,37.52,37.55,6600.0,27.8619,27.8842,27.8619,27.8842,6600.0
2012-05-04 15:10:00,37.54,37.55,37.52,37.52,16500.0,27.8768,27.8842,27.8619,27.8619,16500.0
2012-05-04 15:15:00,37.52,37.54,37.51,37.54,13000.0,27.8619,27.8768,27.8545,27.8768,13000.0
2012-05-04 15:20:00,37.53,37.53,37.52,37.53,8100.0,27.8694,27.8694,27.8619,27.8694,8100.0
2012-05-04 15:25:00,37.53,37.53,37.48,37.52,19500.0,27.8694,27.8694,27.8322,27.8619,19500.0
2012-05-04 15:30:00,37.52,37.57,37.51,37.57,13100.0,27.8619,27.8991,27.8545,27.8991,13100.0
2012-05-04 15:35:00,37.57,37.6,37.56,37.57,102900.0,27.8991,27.9213,27.8916,27.8991,102900.0
2012-05-04 15:40:00,37.58,37.66,37.57,37.62,31000.0,27.9065,27.9659,27.8991,27.9362,31000.0
2012-05-04 15:45:00,37.62,37.63,37.57,37.61,84800.0,27.9362,27.9436,27.8991,27.9288,84800.0
2012-05-04 15:50:00,37.6,37.63,37.57,37.57,39800.0,27.9213,27.9436,27.8991,27.8991,39800.0
2012-05-04 15:55:00,37.57,37.6,37.49,37.5,68300.0,27.8991,27.9213,27.8397,27.8471,68300.0
2012-05-07 09:30:00,37.53,37.55,37.2,37.34,43700.0,27.8694,27.8842,27.6243,27.7283,43700.0
2012-05-07 09:35:00,37.34,37.43,37.29,37.43,26500.0,27.7283,27.7951,27.6911,27.7951,26500.0
2012-05-07 09:40:00,37.43,37.51,37.42,37.42,24500.0,27.7951,27.8545,27.7877,27.7877,24500.0
2012-05-07 09:45:00,37.41,37.44,37.35,37.44,16100.0,27.7803,27.8025,27.7357,27.8025,16100.0
2012-05-07 09:50:00,37.46,37.52,37.44,37.48,13900.0,27.8174,27.8619,27.8025,27.8322,13900.0
2012-05-07 09:55:00,37.48,37.56,37.42,37.54,21900.0,27.8322,27.8916,27.7877,27.8768,21900.0
2012-05-07 10:00:00,37.56,37.63,37.56,37.59,14000.0,27.8916,27.9436,27.8916,27.9139,14000.0
2012-05-07 10:05:00,37.59,37.59,37.52,37.52,8500.0,27.9139,27.9139,27.8619,27.8619,8500.0
2012-05-07 10:10:00,37.53,37.53,37.41,37.42,6500.0,27.8694,27.8694,27.7803,27.7877,6500.0
2012-05-07 10:15:00,37.42,37.5,37.4,37.49,43100.0,27.7877,27.8471,27.7728,27.8397,43100.0
2012-05-07 10:20:00,37.48,37.57,37.44,37.57,55200.0,27.8322,27.8991,27.8025,27.8991,55200.0
2012-05-07 10:25:00,37.56,37.56,37.4,37.4,5300.0,27.8916,27.8916,27.7728,27.7728,5300.0
2012-05-07 10:30:00,37.41,37.46,37.41,37.42,9100.0,27.7803,27.8174,27.7803,27.7877,9100.0
2012-05-07 10:35:00,37.42,37.42,37.39,37.41,3600.0,27.7877,27.7877,27.7654,27.7803,3600.0
2012-05-07 10:40:00,37.41,37.44,37.38,37.39,6000.0,27.7803,27.8025,27.758,27.7654,6000.0
2012-05-07 10:45:00,37.4,37.51,37.39,37.51,6700.0,27.7728,27.8545,27.7654,27.8545,6700.0
2012-05-07 10:50:00,37.53,37.61,37.52,37.61,8900.0,27.8694,27.9288,27.8619,27.9288,8900.0
2012-05-07 10:55:00,37.6,37.6,37.51,37.56,9200.0,27.9213,27.9213,27.8545,27.8916,9200.0
2012-05-07 11:00:00,37.56,37.62,37.56,37.59,10100.0,27.8916,27.9362,27.8916,27.9139,10100.0
2012-05-07 11:05:00,37.59,37.6,37.56,37.6,5100.0,27.9139,27.9213,27.8916,27.9213,5100.0
2012-05-07 11:10:00,37.6,37.66,37.58,37.58,9300.0,27.9213,27.9659,27.9065,27.9065,9300.0
2012-05-07 11:15:00,37.6,37.6,37.52,37.52,12800.0,27.9213,27.9213,27.8619,27.8619,12800.0
2012-05-07 11:20:00,37.51,37.58,37.51,37.52,26000.0,27.8545,27.9065,27.8545,27.8619,26000.0
2012-05-07 11:25:00,37.52,37.52,37.48,37.48,15500.0,27.8619,27.8619,27.8322,27.8322,15500.0
2012-05-07 11:30:00,37.49,37.5,37.47,37.5,15700.0,27.8397,27.8471,27.8248,27.8471,15700.0
2012-05-07 11:35:00,37.49,37.5,37.45,37.47,27100.0,27.8397,27.8471,27.81,27.8248,27100.0
2012-05-07 11:40:00,37.46,37.5,37.45,37.45,17700.0,27.8174,27.8471,27.81,27.81,17700.0
2012-05-07 11:45:00,37.45,37.46,37.43,37.43,5900.0,27.81,27.8174,27.7951,27.7951,5900.0
2012-05-07 11:50:00,37.43,37.44,37.39,37.4,9800.0,27.7951,27.8025,27.7654,27.7728,9800.0
2012-05-07 11:55:00,37.41,37.44,37.4,37.44,1600.0,27.7803,27.8025,27.7728,27.8025,1600.0
2012-05-07 12:00:00,37.44,37.48,37.44,37.44,4200.0,27.8025,27.8322,27.8025,27.8025,4200.0
2012-05-07 12:05:00,37.46,37.49,37.46,37.46,3800.0,27.8174,27.8397,27.8174,27.8174,3800.0
2012-05-07 12:10:00,37.46,37.47,37.43,37.43,19700.0,27.8174,27.8248,27.7951,27.7951,19700.0
2012-05-07 12:15:00,37.44,37.45,37.43,37.44,1700.0,27.8025,27.81,27.7951,27.8025,1700.0
2012-05-07 12:20:00,37.44,37.47,37.44,37.47,1500.0,27.8025,27.8248,27.8025,27.8248,1500.0
2012-05-07 12:25:00,37.45,37.47,37.45,37.45,1400.0,27.81,27.8248,27.81,27.81,1400.0
2012-05-07 12:30:00,37.46,37.51,37.46,37.5,15200.0,27.8174,27.8545,27.8174,27.8471,15200.0
2012-05-07 12:35:00,37.49,37.5,37.45,37.45,9800.0,27.8397,27.8471,27.81,27.81,9800.0
2012-05-07 12:40:00,37.45,37.48,37.45,37.47,1900.0,27.81,27.8322,27.81,27.8248,1900.0
2012-05-07 12:45:00,37.47,37.49,37.46,37.47,2800.0,27.8248,27.8397,27.8174,27.8248,2800.0
2012-05-07 12:50:00,37.47,37.5,37.47,37.47,4800.0,27.8248,27.8471,27.8248,27.8248,4800.0
2012-05-07 12:55:00,37.47,37.49,37.46,37.48,6700.0,27.8248,27.8397,27.8174,27.8322,6700.0
2012-05-07 13:00:00,37.5,37.5,37.49,37.5,6000.0,27.8471,27.8471,27.8397,27.8471,6000.0
2012-05-07 13:05:00,37.5,37.5,37.49,37.5,3300.0,27.8471,27.8471,27.8397,27.8471,3300.0
2012-05-07 13:10:00,37.5,37.5,37.48,37.5,12700.0,27.8471,27.8471,27.8322,27.8471,12700.0
2012-05-07 13:15:00,37.5,37.51,37.49,37.5,9600.0,27.8471,27.8545,27.8397,27.8471,9600.0
2012-05-07 13:20:00,37.5,37.52,37.45,37.46,29400.0,27.8471,27.8619,27.81,27.8174,29400.0
2012-05-07 13:25:00,37.46,37.46,37.42,37.45,4300.0,27.8174,27.8174,27.7877,27.81,4300.0
2012-05-07 13:30:00,37.44,37.47,37.43,37.46,3100.0,27.8025,27.8248,27.7951,27.8174,3100.0
2012-05-07 13:35:00,37.46,37.5,37.46,37.5,3600.0,27.8174,27.8471,27.8174,27.8471,3600.0
2012-05-07 13:40:00,37.5,37.51,37.47,37.49,5400.0,27.8471,27.8545,27.8248,27.8397,5400.0
2012-05-07 13:45:00,37.48,37.5,37.47,37.5,3300.0,27.8322,27.8471,27.8248,27.8471,3300.0
2012-05-07 13:50:00,37.49,37.51,37.47,37.5,3600.0,27.8397,27.8545,27.8248,27.8471,3600.0
2012-05-07 13:55:00,37.5,37.52,37.47,37.47,4500.0,27.8471,27.8619,27.8248,27.8248,4500.0
2012-05-07 14:00:00,37.48,37.49,37.46,37.46,10400.0,27.8322,27.8397,27.8174,27.8174,10400.0
2012-05-07 14:05:00,37.46,37.47,37.45,37.45,4100.0,27.8174,27.8248,27.81,27.81,4100.0
2012-05-07 14:10:00,37.45,37.45,37.41,37.41,6800.0,27.81,27.81,27.7803,27.7803,6800.0
2012-05-07 14:15:00,37.42,37.44,37.4,37.41,5300.0,27.7877,27.8025,27.7728,27.7803,5300.0
2012-05-07 14:20:00,37.41,37.42,37.39,37.4,6600.0,27.7803,27.7877,27.7654,27.7728,6600.0
2012-05-07 14:25:00,37.4,37.41,37.38,37.39,9800.0,27.7728,27.7803,27.758,27.7654,9800.0
2012-05-07 14:30:00,37.4,37.41,37.36,37.38,6400.0,27.7728,27.7803,27.7431,27.758,6400.0
2012-05-07 14:35:00,37.37,37.37,37.36,37.37,5800.0,27.7505,27.7505,27.7431,27.7505,5800.0
2012-05-07 14:40:00,37.37,37.37,37.33,37.34,10500.0,27.7505,27.7505,27.7208,27.7283,10500.0
2012-05-07 14:45:00,37.34,37.36,37.33,37.35,6200.0,27.7283,27.7431,27.7208,27.7357,6200.0
2012-05-07 14:50:00,37.36,37.39,37.34,37.37,50500.0,27.7431,27.7654,27.7283,27.7505,50500.0
2012-05-07 14:55:00,37.36,37.36,37.33,37.34,20400.0,27.7431,27.7431,27.7208,27.7283,20400.0
2012-05-07 15:00:00,37.34,37.4,37.34,37.38,65800.0,27.7283,27.7728,27.7283,27.758,65800.0
2012-05-07 15:05:00,37.39,37.39,37.36,37.36,8800.0,27.7654,27.7654,27.7431,27.7431,8800.0
2012-05-07 15:10:00,37.36,37.43,37.36,37.43,24300.0,27.7431,27.7951,27.7431,27.7951,24300.0
2012-05-07 15:15:00,37.43,37.43,37.4,37.41,7200.0,27.7951,27.7951,27.7728,27.7803,7200.0
2012-05-07 15:20:00,37.43,37.45,37.41,37.44,8900.0,27.7951,27.81,27.7803,27.8025,8900.0
2012-05-07 15:25:00,37.43,37.45,37.42,37.42,15200.0,27.7951,27.81,27.7877,27.7877,15200.0
2012-05-07 15:30:00,37.43,37.47,37.42,37.46,10100.0,27.7951,27.8248,27.7877,27.8174,10100.0
2012-05-07 15:35:00,37.47,37.48,37.43,37.45,13700.0,27.8248,27.8322,27.7951,27.81,13700.0
2012-05-07 15:40:00,37.45,37.46,37.44,37.45,16800.0,27.81,27.8174,27.8025,27.81,16800.0
2012-05-07 15:45:00,37.46,37.47,37.44,37.44,27900.0,27.8174,27.8248,27.8025,27.8025,27900.0
2012-05-07 15:50:00,37.45,37.46,37.36,37.36,67600.0,27.81,27.8174,27.7431,27.7431,67600.0
2012-05-07 15:55:00,37.36,37.45,37.35,37.43,86000.0,27.7431,27.81,27.7357,27.7951,86000.0
2012-05-08 09:30:00,37.12,37.15,36.95,37.0,25900.0,27.5649,27.5872,27.4387,27.4758,25900.0
2012-05-08 09:35:00,36.95,37.02,36.92,36.98,20800.0,27.4387,27.4906,27.4164,27.4609,20800.0
2012-05-08 09:40:00,36.98,37.14,36.98,37.07,31300.0,27.4609,27.5798,27.4609,27.5278,31300.0
2012-05-08 09:45:00,37.07,37.2,37.04,37.16,27000.0,27.5278,27.6243,27.5055,27.5946,27000.0
2012-05-08 09:50:00,37.14,37.15,37.02,37.04,11300.0,27.5798,27.5872,27.4906,27.5055,11300.0
2012-05-08 09:55:00,37.03,37.09,37.03,37.03,23100.0,27.4981,27.5426,27.4981,27.4981,23100.0
2012-05-08 10:00:00,37.04,37.04,36.95,37.01,33300.0,27.5055,27.5055,27.4387,27.4832,33300.0
2012-05-08 10:05:00,37.01,37.01,36.94,36.97,19300.0,27.4832,27.4832,27.4312,27.4535,19300.0
2012-05-08 10:10:00,36.97,36.98,36.91,36.91,10700.0,27.4535,27.4609,27.409,27.409,10700.0
2012-05-08 10:15:00,36.91,36.92,36.86,36.92,46800.0,27.409,27.4164,27.3718,27.4164,46800.0
2012-05-08 10:20:00,36.92,36.92,36.89,36.89,31600.0,27.4164,27.4164,27.3941,27.3941,31600.0
2012-05-08 10:25:00,36.9,36.9,36.85,36.88,16600.0,27.4015,27.4015,27.3644,27.3867,16600.0
2012-05-08 10:30:00,36.87,36.88,36.77,36.77,21400.0,27.3793,27.3867,27.305,27.305,21400.0
2012-05-08 10:35:00,36.77,36.8,36.77,36.79,11500.0,27.305,27.3273,27.305,27.3198,11500.0
2012-05-08 10:40:00,36.79,36.79,36.69,36.73,60100.0,27.3198,27.3198,27.2456,27.2753,60100.0
2012-05-08 10:45:00,36.74,36.78,36.73,36.77,20100.0,27.2827,27.3124,27.2753,27.305,20100.0
2012-05-08 10:50:00,36.77,36.84,36.7,36.83,26200.0,27.305,27.357,27.253,27.3496,26200.0
2012-05-08 10:55:00,36.82,36.88,36.82,36.88,15600.0,27.3421,27.3867,27.3421,27.3867,15600.0
2012-05-08 11:00:00,36.87,36.87,36.8,36.8,41000.0,27.3793,27.3793,27.3273,27.3273,41000.0
2012-05-08 11:05:00,36.8,36.8,36.72,36.76,17200.0,27.3273,27.3273,27.2679,27.2976,17200.0
2012-05-08 11:10:00,36.76,36.77,36.7,36.77,26800.0,27.2976,27.305,27.253,27.305,26800.0
2012-05-08 11:15:00,36.76,36.82,36.75,36.82,10200.0,27.2976,27.3421,27.2901,27.3421,10200.0
2012-05-08 11:20:00,36.82,36.82,36.79,36.8,18800.0,27.3421,27.3421,27.3198,27.3273,18800.0
2012-05-08 11:25:00,36.81,36.83,36.81,36.82,7400.0,27.3347,27.3496,27.3347,27.3421,7400.0
2012-05-08 11:30:00,36.82,36.89,36.81,36.89,26100.0,27.3421,27.3941,27.3347,27.3941,26100.0
2012-05-08 11:35:00,36.89,36.94,36.87,36.93,5700.0,27.3941,27.4312,27.3793,27.4238,5700.0
2012-05-08 11:40:00,36.93,36.94,36.9,36.92,8500.0,27.4238,27.4312,27.4015,27.4164,8500.0
2012-05-08 11:45:00,36.9,36.96,36.89,36.96,8800.0,27.4015,27.4461,27.3941,27.4461,8800.0
2012-05-08 11:50:00,36.96,37.07,36.95,37.03,14400.0,27.4461,27.5278,27.4387,27.4981,14400.0
2012-05-08 11:55:00,37.02,37.02,36.92,36.93,10700.0,27.4906,27.4906,27.4164,27.4238,10700.0
2012-05-08 12:00:00,36.93,36.95,36.91,36.91,6400.0,27.4238,27.4387,27.409,27.409,6400.0
2012-05-08 12:05:00,36.89,36.91,36.84,36.88,12400.0,27.3941,27.409,27.357,27.3867,12400.0
2012-05-08 12:10:00,36.89,36.9,36.87,36.89,4100.0,27.3941,27.4015,27.3793,27.3941,4100.0
2012-05-08 12:15:00,36.89,36.9,36.88,36.88,2100.0,27.3941,27.4015,27.3867,27.3867,2100.0
2012-05-08 12:20:00,36.89,36.9,36.84,36.84,94900.0,27.3941,27.4015,27.357,27.357,94900.0
2012-05-08 12:25:00,36.83,36.86,36.81,36.86,6800.0,27.3496,27.3718,27.3347,27.3718,6800.0
2012-05-08 12:30:00,36.86,36.86,36.82,36.82,13400.0,27.3718,27.3718,27.3421,27.3421,13400.0
2012-05-08 12:35:00,36.83,36.88,36.82,36.87,9800.0,27.3496,27.3867,27.3421,27.3793,9800.0
2012-05-08 12:40:00,36.88,36.88,36.83,36.83,8500.0,27.3867,27.3867,27.3496,27.3496,8500.0
2012-05-08 12:45:00,36.83,36.85,36.81,36.81,9300.0,27.3496,27.3644,27.3347,27.3347,9300.0
2012-05-08 12:50:00,36.81,36.82,36.8,36.81,13900.0,27.3347,27.3421,27.3273,27.3347,13900.0
2012-05-08 12:55:00,36.81,36.81,36.77,36.78,39600.0,27.3347,27.3347,27.305,27.3124,39600.0
2012-05-08 13:00:00,36.79,36.83,36.79,36.83,5100.0,27.3198,27.3496,27.3198,27.3496,5100.0
2012-05-08 13:05:00,36.84,36.89,36.83,36.89,16200.0,27.357,27.3941,27.3496,27.3941,16200.0
2012-05-08 13:10:00,36.89,36.92,36.89,36.91,5200.0,27.3941,27.4164,27.3941,27.409,5200.0
2012-05-08 13:15:00,36.91,37.01,36.91,36.98,5400.0,27.409,27.4832,27.409,27.4609,5400.0
2012-05-08 13:20:00,36.98,36.98,36.95,36.95,2900.0,27.4609,27.4609,27.4387,27.4387,2900.0
2012-05-08 13:25:00,36.94,37.06,36.94,37.06,7700.0,27.4312,27.5203,27.4312,27.5203,7700.0
2012-05-08 13:30:00,37.06,37.09,37.02,37.06,15100.0,27.5203,27.5426,27.4906,27.5203,15100.0
2012-05-08 13:35:00,37.05,37.14,37.05,37.1,25700.0,27.5129,27.5798,27.5129,27.5501,25700.0
2012-05-08 13:40:00,37.12,37.15,37.12,37.15,7600.0,27.5649,27.5872,27.5649,27.5872,7600.0
2012-05-08 13:45:00,37.15,37.16,37.13,37.15,44500.0,27.5872,27.5946,27.5723,27.5872,44500.0
2012-05-08 13:50:00,37.14,37.15,37.11,37.12,10800.0,27.5798,27.5872,27.5575,27.5649,10800.0
2012-05-08 13:55:00,37.13,37.17,37.12,37.16,10500.0,27.5723,27.602,27.5649,27.5946,10500.0
2012-05-08 14:00:00,37.17,37.18,37.14,37.14,12300.0,27.602,27.6095,27.5798,27.5798,12300.0
2012-05-08 14:05:00,37.14,37.15,37.12,37.14,12700.0,27.5798,27.5872,27.5649,27.5798,12700.0
2012-05-08 14:10:00,37.13,37.13,37.06,37.07,5600.0,27.5723,27.5723,27.5203,27.5278,5600.0
2012-05-08 14:15:00,37.06,37.08,37.06,37.07,7300.0,27.5203,27.5352,27.5203,27.5278,7300.0
2012-05-08 14:20:00,37.07,37.12,37.06,37.12,9500.0,27.5278,27.5649,27.5203,27.5649,9500.0
2012-05-08 14:25:00,37.11,37.19,37.11,37.16,9700.0,27.5575,27.6169,27.5575,27.5946,9700.0
2012-05-08 14:30:00,37.17,37.2,37.15,37.16,17400.0,27.602,27.6243,27.5872,27.5946,17400.0
2012-05-08 14:35:00,37.16,37.19,37.14,37.19,13300.0,27.5946,27.6169,27.5798,27.6169,13300.0
2012-05-08 14:40:00,37.19,37.27,37.19,37.26,30100.0,27.6169,27.6763,27.6169,27.6689,30100.0
2012-05-08 14:45:00,37.25,37.3,37.24,37.3,17700.0,27.6614,27.6986,27.654,27.6986,17700.0
2012-05-08 14:50:00,37.29,37.36,37.29,37.35,43500.0,27.6911,27.7431,27.6911,27.7357,43500.0
2012-05-08 14:55:00,37.34,37.35,37.3,37.3,17200.0,27.7283,27.7357,27.6986,27.6986,17200.0
2012-05-08 15:00:00,37.29,37.39,37.26,37.38,33200.0,27.6911,27.7654,27.6689,27.758,33200.0
2012-05-08 15:05:00,37.37,37.37,37.26,37.29,31600.0,27.7505,27.7505,27.6689,27.6911,31600.0
2012-05-08 15:10:00,37.29,37.4,37.29,37.39,38500.0,27.6911,27.7728,27.6911,27.7654,38500.0
2012-05-08 15:15:00,37.39,37.53,37.38,37.53,99500.0,27.7654,27.8694,27.758,27.8694,99500.0
2012-05-08 15:20:00,37.54,37.54,37.46,37.47,73600.0,27.8768,27.8768,27.8174,27.8248,73600.0
2012-05-08 15:25:00,37.47,37.57,37.43,37.52,23600.0,27.8248,27.8991,27.7951,27.8619,23600.0
2012-05-08 15:30:00,37.52,37.52,37.4,37.4,17200.0,27.8619,27.8619,27.7728,27.7728,17200.0
2012-05-08 15:35:00,37.41,37.57,37.41,37.54,25800.0,27.7803,27.8991,27.7803,27.8768,25800.0
2012-05-08 15:40:00,37.52,37.54,37.42,37.45,28100.0,27.8619,27.8768,27.7877,27.81,28100.0
2012-05-08 15:45:00,37.47,37.48,37.41,37.41,31400.0,27.8248,27.8322,27.7803,27.7803,31400.0
2012-05-08 15:50:00,37.41,37.53,37.41,37.5,86000.0,27.7803,27.8694,27.7803,27.8471,86000.0
2012-05-08 15:55:00,37.5,37.54,37.44,37.44,68200.0,27.8471,27.8768,27.8025,27.8025,68200.0
2012-05-09 09:30:00,36.62,36.96,36.62,36.71,115900.0,27.1936,27.4461,27.1936,27.2604,115900.0
2012-05-09 09:35:00,36.72,36.72,36.59,36.7,62700.0,27.2679,27.2679,27.1713,27.253,62700.0
2012-05-09 09:40:00,36.7,36.7,36.63,36.68,83700.0,27.253,27.253,27.201,27.2382,83700.0
2012-05-09 09:45:00,36.68,36.69,36.54,36.57,65600.0,27.2382,27.2456,27.1342,27.1565,65600.0
2012-05-09 09:50:00,36.57,36.6,36.52,36.53,128100.0,27.1565,27.1788,27.1193,27.1268,128100.0
2012-05-09 09:55:00,36.52,36.68,36.5,36.67,49300.0,27.1193,27.2382,27.1045,27.2307,49300.0
2012-05-09 10:00:00,36.66,36.74,36.64,36.65,93600.0,27.2233,27.2827,27.2085,27.2159,93600.0
2012-05-09 10:05:00,36.64,36.65,36.46,36.53,65400.0,27.2085,27.2159,27.0748,27.1268,65400.0
2012-05-09 10:10:00,36.53,36.58,36.44,36.48,63700.0,27.1268,27.1639,27.0599,27.0896,63700.0
2012-05-09 10:15:00,36.48,36.48,36.34,36.45,78900.0,27.0896,27.0896,26.9857,27.0674,78900.0
2012-05-09 10:20:00,36.44,36.44,36.31,36.37,55000.0,27.0599,27.0599,26.9634,27.008,55000.0
2012-05-09 10:25:00,36.36,36.38,36.3,36.32,44500.0,27.0005,27.0154,26.956,26.9708,44500.0
2012-05-09 10:30:00,36.32,36.47,36.29,36.44,44700.0,26.9708,27.0822,26.9486,27.0599,44700.0
2012-05-09 10:35:00,36.45,36.68,36.45,36.66,102100.0,27.0674,27.2382,27.0674,27.2233,102100.0
2012-05-09 10:40:00,36.66,36.74,36.65,36.73,54000.0,27.2233,27.2827,27.2159,27.2753,54000.0
2012-05-09 10:45:00,36.75,36.78,36.67,36.67,37800.0,27.2901,27.3124,27.2307,27.2307,37800.0
2012-05-09 10:50:00,36.68,36.72,36.59,36.71,46900.0,27.2382,27.2679,27.1713,27.2604,46900.0
2012-05-09 10:55:00,36.7,36.75,36.69,36.74,44100.0,27.253,27.2901,27.2456,27.2827,44100.0
2012-05-09 11:00:00,36.74,36.85,36.74,36.84,35500.0,27.2827,27.3644,27.2827,27.357,35500.0
2012-05-09 11:05:00,36.83,36.88,36.79,36.85,22100.0,27.3496,27.3867,27.3198,27.3644,22100.0
2012-05-09 11:10:00,36.85,37.05,36.84,37.03,96500.0,27.3644,27.5129,27.357,27.4981,96500.0
2012-05-09 11:15:00,37.04,37.09,37.02,37.09,97900.0,27.5055,27.5426,27.4906,27.5426,97900.0
2012-05-09 11:20:00,37.09,37.19,37.07,37.08,163700.0,27.5426,27.6169,27.5278,27.5352,163700.0
2012-05-09 11:25:00,37.09,37.12,37.03,37.05,26700.0,27.5426,27.5649,27.4981,27.5129,26700.0
2012-05-09 11:30:00,37.05,37.1,37.02,37.06,26500.0,27.5129,27.5501,27.4906,27.5203,26500.0
2012-05-09 11:35:00,37.06,37.16,37.05,37.16,11500.0,27.5203,27.5946,27.5129,27.5946,11500.0
2012-05-09 11:40:00,37.16,37.18,37.14,37.15,21600.0,27.5946,27.6095,27.5798,27.5872,21600.0
2012-05-09 11:45:00,37.16,37.22,37.14,37.18,22000.0,27.5946,27.6392,27.5798,27.6095,22000.0
2012-05-09 11:50:00,37.18,37.19,37.15,37.15,18400.0,27.6095,27.6169,27.5872,27.5872,18400.0
2012-05-09 11:55:00,37.15,37.21,37.13,37.13,27200.0,27.5872,27.6317,27.5723,27.5723,27200.0
2012-05-09 12:00:00,37.14,37.16,37.09,37.09,17300.0,27.5798,27.5946,27.5426,27.5426,17300.0
2012-05-09 12:05:00,37.1,37.13,37.09,37.09,25800.0,27.5501,27.5723,27.5426,27.5426,25800.0
2012-05-09 12:10:00,37.09,37.12,37.05,37.1,15400.0,27.5426,27.5649,27.5129,27.5501,15400.0
2012-05-09 12:15:00,37.12,37.15,37.09,37.14,14900.0,27.5649,27.5872,27.5426,27.5798,14900.0
2012-05-09 12:20:00,37.14,37.14,37.07,37.07,17400.0,27.5798,27.5798,27.5278,27.5278,17400.0
2012-05-09 12:25:00,37.08,37.11,37.03,37.09,12000.0,27.5352,27.5575,27.4981,27.5426,12000.0
2012-05-09 12:30:00,37.09,37.1,36.98,37.01,12400.0,27.5426,27.5501,27.4609,27.4832,12400.0
2012-05-09 12:35:00,37.0,37.0,36.93,36.95,15200.0,27.4758,27.4758,27.4238,27.4387,15200.0
2012-05-09 12:40:00,36.95,36.95,36.92,36.95,12800.0,27.4387,27.4387,27.4164,27.4387,12800.0
2012-05-09 12:45:00,36.94,36.99,36.93,36.97,13800.0,27.4312,27.4684,27.4238,27.4535,13800.0
2012-05-09 12:50:00,36.97,37.0,36.91,36.94,12600.0,27.4535,27.4758,27.409,27.4312,12600.0
2012-05-09 12:55:00,36.95,36.99,36.94,36.98,12200.0,27.4387,27.4684,27.4312,27.4609,12200.0
2012-05-09 13:00:00,36.97,37.1,36.97,37.1,21800.0,27.4535,27.5501,27.4535,27.5501,21800.0
2012-05-09 13:05:00,37.11,37.12,36.98,36.98,15400.0,27.5575,27.5649,27.4609,27.4609,15400.0
2012-05-09 13:10:00,36.99,37.04,36.94,36.94,20600.0,27.4684,27.5055,27.4312,27.4312,20600.0
2012-05-09 13:15:00,36.95,36.98,36.93,36.93,16800.0,27.4387,27.4609,27.4238,27.4238,16800.0
2012-05-09 13:20:00,36.93,37.13,36.93,37.05,25600.0,27.4238,27.5723,27.4238,27.5129,25600.0
2012-05-09 13:25:00,37.06,37.11,37.02,37.02,12500.0,27.5203,27.5575,27.4906,27.4906,12500.0
2012-05-09 13:30:00,37.03,37.12,37.01,37.1,91200.0,27.4981,27.5649,27.4832,27.5501,91200.0
2012-05-09 13:35:00,37.1,37.1,37.0,37.01,36400.0,27.5501,27.5501,27.4758,27.4832,36400.0
2012-05-09 13:40:00,37.02,37.14,37.02,37.11,42100.0,27.4906,27.5798,27.4906,27.5575,42100.0
2012-05-09 13:45:00,37.11,37.11,37.05,37.09,20200.0,27.5575,27.5575,27.5129,27.5426,20200.0
2012-05-09 13:50:00,37.1,37.25,37.09,37.23,57300.0,27.5501,27.6614,27.5426,27.6466,57300.0
2012-05-09 13:55:00,37.24,37.26,37.22,37.25,35600.0,27.654,27.6689,27.6392,27.6614,35600.0
2012-05-09 14:00:00,37.26,37.27,37.2,37.23,80900.0,27.6689,27.6763,27.6243,27.6466,80900.0
2012-05-09 14:05:00,37.22,37.22,37.18,37.18,13200.0,27.6392,27.6392,27.6095,27.6095,13200.0
2012-05-09 14:10:00,37.17,37.19,37.16,37.16,22300.0,27.602,27.6169,27.5946,27.5946,22300.0
2012-05-09 14:15:00,37.16,37.17,37.1,37.1,48800.0,27.5946,27.602,27.5501,27.5501,48800.0
2012-05-09 14:20:00,37.09,37.24,37.09,37.21,34400.0,27.5426,27.654,27.5426,27.6317,34400.0
2012-05-09 14:25:00,37.21,37.26,37.19,37.2,20500.0,27.6317,27.6689,27.6169,27.6243,20500.0
2012-05-09 14:30:00,37.2,37.23,37.15,37.2,22600.0,27.6243,27.6466,27.5872,27.6243,22600.0
2012-05-09 14:35:00,37.21,37.23,37.13,37.13,16700.0,27.6317,27.6466,27.5723,27.5723,16700.0
2012-05-09 14:40:00,37.13,37.23,37.13,37.2,24800.0,27.5723,27.6466,27.5723,27.6243,24800.0
2012-05-09 14:45:00,37.2,37.2,37.15,37.15,19600.0,27.6243,27.6243,27.5872,27.5872,19600.0
2012-05-09 14:50:00,37.14,37.21,37.13,37.16,34100.0,27.5798,27.6317,27.5723,27.5946,34100.0
2012-05-09 14:55:00,37.15,37.15,37.1,37.1,16500.0,27.5872,27.5872,27.5501,27.5501,16500.0
2012-05-09 15:00:00,37.1,37.11,37.07,37.07,19300.0,27.5501,27.5575,27.5278,27.5278,19300.0
2012-05-09 15:05:00,37.07,37.07,37.02,37.02,25300.0,27.5278,27.5278,27.4906,27.4906,25300.0
2012-05-09 15:10:00,37.02,37.06,37.02,37.03,31700.0,27.4906,27.5203,27.4906,27.4981,31700.0
2012-05-09 15:15:00,37.03,37.12,37.02,37.06,36700.0,27.4981,27.5649,27.4906,27.5203,36700.0
2012-05-09 15:20:00,37.05,37.13,37.05,37.11,38700.0,27.5129,27.5723,27.5129,27.5575,38700.0
2012-05-09 15:25:00,37.1,37.13,37.02,37.02,34500.0,27.5501,27.5723,27.4906,27.4906,34500.0
2012-05-09 15:30:00,37.02,37.09,37.01,37.09,64300.0,27.4906,27.5426,27.4832,27.5426,64300.0
2012-05-09 15:35:00,37.08,37.11,37.05,37.1,51500.0,27.5352,27.5575,27.5129,27.5501,51500.0
2012-05-09 15:40:00,37.11,37.19,37.1,37.13,58900.0,27.5575,27.6169,27.5501,27.5723,58900.0
2012-05-09 15:45:00,37.13,37.17,37.12,37.14,57800.0,27.5723,27.602,27.5649,27.5798,57800.0
2012-05-09 15:50:00,37.14,37.14,37.05,37.06,88000.0,27.5798,27.5798,27.5129,27.5203,88000.0
2012-05-09 15:55:00,37.05,37.17,37.05,37.1,298900.0,27.5129,27.602,27.5129,27.5501,298900.0
2012-05-10 09:30:00,37.37,37.37,37.05,37.21,69300.0,27.7505,27.7505,27.5129,27.6317,69300.0
2012-05-10 09:35:00,37.21,37.26,36.91,36.92,103200.0,27.6317,27.6689,27.409,27.4164,103200.0
2012-05-10 09:40:00,36.92,36.96,36.75,36.95,80400.0,27.4164,27.4461,27.2901,27.4387,80400.0
2012-05-10 09:45:00,36.92,36.98,36.87,36.97,27900.0,27.4164,27.4609,27.3793,27.4535,27900.0
2012-05-10 09:50:00,36.99,37.2,36.96,37.0,75600.0,27.4684,27.6243,27.4461,27.4758,75600.0
2012-05-10 09:55:00,36.99,37.06,36.98,36.99,67900.0,27.4684,27.5203,27.4609,27.4684,67900.0
2012-05-10 10:00:00,36.97,37.25,36.91,36.93,41200.0,27.4535,27.6614,27.409,27.4238,41200.0
2012-05-10 10:05:00,36.93,37.03,36.89,36.92,95200.0,27.4238,27.4981,27.3941,27.4164,95200.0
2012-05-10 10:10:00,36.94,36.94,36.77,36.77,68800.0,27.4312,27.4312,27.305,27.305,68800.0
2012-05-10 10:15:00,36.77,36.87,36.76,36.8,57800.0,27.305,27.3793,27.2976,27.3273,57800.0
2012-05-10 10:20:00,36.8,36.81,36.7,36.72,60400.0,27.3273,27.3347,27.253,27.2679,60400.0
2012-05-10 10:25:00,36.71,36.77,36.65,36.68,47300.0,27.2604,27.305,27.2159,27.2382,47300.0
2012-05-10 10:30:00,36.67,36.73,36.61,36.66,48600.0,27.2307,27.2753,27.1862,27.2233,48600.0
2012-05-10 10:35:00,36.66,36.76,36.66,36.75,31000.0,27.2233,27.2976,27.2233,27.2901,31000.0
2012-05-10 10:40:00,36.76,36.81,36.75,36.8,16100.0,27.2976,27.3347,27.2901,27.3273,16100.0
2012-05-10 10:45:00,36.78,36.78,36.75,36.77,23000.0,27.3124,27.3124,27.2901,27.305,23000.0
2012-05-10 10:50:00,36.77,36.77,36.7,36.7,16900.0,27.305,27.305,27.253,27.253,16900.0
2012-05-10 10:55:00,36.7,36.7,36.64,36.65,18800.0,27.253,27.253,27.2085,27.2159,18800.0
2012-05-10 11:00:00,36.66,36.69,36.64,36.64,29500.0,27.2233,27.2456,27.2085,27.2085,29500.0
2012-05-10 11:05:00,36.65,36.7,36.6,36.61,31900.0,27.2159,27.253,27.1788,27.1862,31900.0
2012-05-10 11:10:00,36.61,36.68,36.61,36.61,20800.0,27.1862,27.2382,27.1862,27.1862,20800.0
2012-05-10 11:15:00,36.61,36.66,36.59,36.63,25400.0,27.1862,27.2233,27.1713,27.201,25400.0
2012-05-10 11:20:00,36.63,36.7,36.58,36.7,41500.0,27.201,27.253,27.1639,27.253,41500.0
2012-05-10 11:25:00,36.7,36.75,36.65,36.75,39300.0,27.253,27.2901,27.2159,27.2901,39300.0
2012-05-10 11:30:00,36.74,36.75,36.69,36.7,43700.0,27.2827,27.2901,27.2456,27.253,43700.0
2012-05-10 11:35:00,36.71,36.78,36.68,36.72,17200.0,27.2604,27.3124,27.2382,27.2679,17200.0
2012-05-10 11:40:00,36.71,36.71,36.62,36.63,18500.0,27.2604,27.2604,27.1936,27.201,18500.0
2012-05-10 11:45:00,36.63,36.64,36.58,36.6,33100.0,27.201,27.2085,27.1639,27.1788,33100.0
2012-05-10 11:50:00,36.61,36.61,36.57,36.57,10100.0,27.1862,27.1862,27.1565,27.1565,10100.0
2012-05-10 11:55:00,36.56,36.65,36.55,36.64,28000.0,27.1491,27.2159,27.1416,27.2085,28000.0
2012-05-10 12:00:00,36.64,36.69,36.61,36.65,38700.0,27.2085,27.2456,27.1862,27.2159,38700.0
2012-05-10 12:05:00,36.65,36.65,36.58,36.61,15800.0,27.2159,27.2159,27.1639,27.1862,15800.0
2012-05-10 12:10:00,36.61,36.63,36.59,36.61,26000.0,27.1862,27.201,27.1713,27.1862,26000.0
2012-05-10 12:15:00,36.64,36.7,36.64,36.7,10800.0,27.2085,27.253,27.2085,27.253,10800.0
2012-05-10 12:20:00,36.7,36.72,36.67,36.69,8200.0,27.253,27.2679,27.2307,27.2456,8200.0
2012-05-10 12:25:00,36.69,36.74,36.67,36.74,15200.0,27.2456,27.2827,27.2307,27.2827,15200.0
2012-05-10 12:30:00,36.74,36.79,36.71,36.76,10300.0,27.2827,27.3198,27.2604,27.2976,10300.0
2012-05-10 12:35:00,36.77,36.83,36.76,36.83,46600.0,27.305,27.3496,27.2976,27.3496,46600.0
2012-05-10 12:40:00,36.82,36.87,36.82,36.85,19000.0,27.3421,27.3793,27.3421,27.3644,19000.0
2012-05-10 12:45:00,36.85,36.86,36.83,36.84,20200.0,27.3644,27.3718,27.3496,27.357,20200.0
2012-05-10 12:50:00,36.84,36.86,36.82,36.86,24900.0,27.357,27.3718,27.3421,27.3718,24900.0
2012-05-10 12:55:00,36.87,36.87,36.84,36.86,8400.0,27.3793,27.3793,27.357,27.3718,8400.0
2012-05-10 13:00:00,36.87,36.89,36.83,36.87,19300.0,27.3793,27.3941,27.3496,27.3793,19300.0
2012-05-10 13:05:00,36.87,36.88,36.84,36.85,17900.0,27.3793,27.3867,27.357,27.3644,17900.0
2012-05-10 13:10:00,36.84,36.84,36.8,36.84,9200.0,27.357,27.357,27.3273,27.357,9200.0
2012-05-10 13:15:00,36.85,36.88,36.84,36.84,12300.0,27.3644,27.3867,27.357,27.357,12300.0
2012-05-10 13:20:00,36.86,36.89,36.83,36.89,18100.0,27.3718,27.3941,27.3496,27.3941,18100.0
2012-05-10 13:25:00,36.89,36.91,36.88,36.9,11900.0,27.3941,27.409,27.3867,27.4015,11900.0
2012-05-10 13:30:00,36.91,36.96,36.91,36.95,9800.0,27.409,27.4461,27.409,27.4387,9800.0
2012-05-10 13:35:00,36.95,36.96,36.93,36.93,5000.0,27.4387,27.4461,27.4238,27.4238,5000.0
2012-05-10 13:40:00,36.94,36.98,36.92,36.95,10600.0,27.4312,27.4609,27.4164,27.4387,10600.0
2012-05-10 13:45:00,36.95,36.96,36.93,36.93,4600.0,27.4387,27.4461,27.4238,27.4238,4600.0
2012-05-10 13:50:00,36.94,36.95,36.91,36.92,7800.0,27.4312,27.4387,27.409,27.4164,7800.0
2012-05-10 13:55:00,36.92,36.92,36.87,36.88,26300.0,27.4164,27.4164,27.3793,27.3867,26300.0
2012-05-10 14:00:00,36.88,36.91,36.87,36.9,14400.0,27.3867,27.409,27.3793,27.4015,14400.0
2012-05-10 14:05:00,36.91,36.92,36.89,36.9,12200.0,27.409,27.4164,27.3941,27.4015,12200.0
2012-05-10 14:10:00,36.91,36.96,36.91,36.95,22800.0,27.409,27.4461,27.409,27.4387,22800.0
2012-05-10 14:15:00,36.96,36.99,36.95,36.98,28000.0,27.4461,27.4684,27.4387,27.4609,28000.0
2012-05-10 14:20:00,36.98,36.99,36.96,36.97,18600.0,27.4609,27.4684,27.4461,27.4535,18600.0
2012-05-10 14:25:00,36.96,37.04,36.96,37.01,34100.0,27.4461,27.5055,27.4461,27.4832,34100.0
2012-05-10 14:30:00,37.0,37.01,36.97,37.01,35100.0,27.4758,27.4832,27.4535,27.4832,35100.0
2012-05-10 14:35:00,37.0,37.08,37.0,37.04,61100.0,27.4758,27.5352,27.4758,27.5055,61100.0
2012-05-10 14:40:00,37.04,37.06,37.03,37.05,25500.0,27.5055,27.5203,27.4981,27.5129,25500.0
2012-05-10 14:45:00,37.05,37.09,37.04,37.06,24400.0,27.5129,27.5426,27.5055,27.5203,24400.0
2012-05-10 14:50:00,37.05,37.08,37.03,37.06,40700.0,27.5129,27.5352,27.4981,27.5203,40700.0
2012-05-10 14:55:00,37.05,37.06,37.03,37.04,17800.0,27.5129,27.5203,27.4981,27.5055,17800.0
2012-05-10 15:00:00,37.04,37.07,37.03,37.04,37200.0,27.5055,27.5278,27.4981,27.5055,37200.0
2012-05-10 15:05:00,37.04,37.06,37.04,37.06,41200.0,27.5055,27.5203,27.5055,27.5203,41200.0
2012-05-10 15:10:00,37.06,37.1,37.04,37.09,40500.0,27.5203,27.5501,27.5055,27.5426,40500.0
2012-05-10 15:15:00,37.09,37.1,37.07,37.08,26100.0,27.5426,27.5501,27.5278,27.5352,26100.0
2012-05-10 15:20:00,37.08,37.13,37.02,37.11,43700.0,27.5352,27.5723,27.4906,27.5575,43700.0
2012-05-10 15:25:00,37.11,37.11,37.07,37.07,20300.0,27.5575,27.5575,27.5278,27.5278,20300.0
2012-05-10 15:30:00,37.08,37.09,37.05,37.07,34400.0,27.5352,27.5426,27.5129,27.5278,34400.0
2012-05-10 15:35:00,37.07,37.11,37.06,37.1,58800.0,27.5278,27.5575,27.5203,27.5501,58800.0
2012-05-10 15:40:00,37.09,37.13,37.06,37.07,59800.0,27.5426,27.5723,27.5203,27.5278,59800.0
2012-05-10 15:45:00,37.08,37.13,37.05,37.12,88100.0,27.5352,27.5723,27.5129,27.5649,88100.0
2012-05-10 15:50:00,37.13,37.13,37.05,37.08,150400.0,27.5723,27.5723,27.5129,27.5352,150400.0
2012-05-10 15:55:00,37.07,37.14,37.05,37.14,166600.0,27.5278,27.5798,27.5129,27.5798,166600.0
2012-05-11 09:30:00,37.03,37.16,36.88,37.11,18900.0,27.4981,27.5946,27.3867,27.5575,18900.0
2012-05-11 09:35:00,37.15,37.3,37.15,37.3,29200.0,27.5872,27.6986,27.5872,27.6986,29200.0
2012-05-11 09:40:00,37.31,37.45,37.31,37.44,19500.0,27.706,27.81,27.706,27.8025,19500.0
2012-05-11 09:45:00,37.46,37.54,37.45,37.52,15200.0,27.8174,27.8768,27.81,27.8619,15200.0
2012-05-11 09:50:00,37.52,37.58,37.36,37.41,12400.0,27.8619,27.9065,27.7431,27.7803,12400.0
2012-05-11 09:55:00,37.41,37.49,37.35,37.37,17000.0,27.7803,27.8397,27.7357,27.7505,17000.0
2012-05-11 10:00:00,37.37,37.5,37.36,37.39,32700.0,27.7505,27.8471,27.7431,27.7654,32700.0
2012-05-11 10:05:00,37.39,37.41,37.27,37.31,21900.0,27.7654,27.7803,27.6763,27.706,21900.0
2012-05-11 10:10:00,37.32,37.38,37.28,37.3,23600.0,27.7134,27.758,27.6837,27.6986,23600.0
2012-05-11 10:15:00,37.3,37.48,37.3,37.46,21300.0,27.6986,27.8322,27.6986,27.8174,21300.0
2012-05-11 10:20:00,37.45,37.63,37.45,37.62,34700.0,27.81,27.9436,27.81,27.9362,34700.0
2012-05-11 10:25:00,37.62,37.63,37.55,37.55,12900.0,27.9362,27.9436,27.8842,27.8842,12900.0
2012-05-11 10:30:00,37.54,37.68,37.54,37.62,27900.0,27.8768,27.9808,27.8768,27.9362,27900.0
2012-05-11 10:35:00,37.62,37.68,37.61,37.66,19600.0,27.9362,27.9808,27.9288,27.9659,19600.0
2012-05-11 10:40:00,37.65,37.72,37.65,37.7,30500.0,27.9585,28.0105,27.9585,27.9956,30500.0
2012-05-11 10:45:00,37.7,37.7,37.63,37.63,14100.0,27.9956,27.9956,27.9436,27.9436,14100.0
2012-05-11 10:50:00,37.63,37.63,37.59,37.59,14300.0,27.9436,27.9436,27.9139,27.9139,14300.0
2012-05-11 10:55:00,37.58,37.65,37.58,37.61,8000.0,27.9065,27.9585,27.9065,27.9288,8000.0
2012-05-11 11:00:00,37.62,37.64,37.57,37.58,14800.0,27.9362,27.951,27.8991,27.9065,14800.0
2012-05-11 11:05:00,37.58,37.61,37.56,37.61,9000.0,27.9065,27.9288,27.8916,27.9288,9000.0
2012-05-11 11:10:00,37.61,37.67,37.6,37.6,16100.0,27.9288,27.9733,27.9213,27.9213,16100.0
2012-05-11 11:15:00,37.61,37.61,37.57,37.6,9700.0,27.9288,27.9288,27.8991,27.9213,9700.0
2012-05-11 11:20:00,37.59,37.63,37.59,37.62,14800.0,27.9139,27.9436,27.9139,27.9362,14800.0
2012-05-11 11:25:00,37.63,37.66,37.62,37.63,15900.0,27.9436,27.9659,27.9362,27.9436,15900.0
2012-05-11 11:30:00,37.64,37.69,37.63,37.69,18700.0,27.951,27.9882,27.9436,27.9882,18700.0
2012-05-11 11:35:00,37.67,37.7,37.64,37.65,15800.0,27.9733,27.9956,27.951,27.9585,15800.0
2012-05-11 11:40:00,37.65,37.65,37.59,37.6,13600.0,27.9585,27.9585,27.9139,27.9213,13600.0
2012-05-11 11:45:00,37.59,37.61,37.56,37.59,21000.0,27.9139,27.9288,27.8916,27.9139,21000.0
2012-05-11 11:50:00,37.59,37.61,37.58,37.61,7800.0,27.9139,27.9288,27.9065,27.9288,7800.0
2012-05-11 11:55:00,37.61,37.62,37.58,37.61,4900.0,27.9288,27.9362,27.9065,27.9288,4900.0
2012-05-11 12:00:00,37.6,37.63,37.6,37.61,8900.0,27.9213,27.9436,27.9213,27.9288,8900.0
2012-05-11 12:05:00,37.6,37.61,37.6,37.6,5600.0,27.9213,27.9288,27.9213,27.9213,5600.0
2012-05-11 12:10:00,37.6,37.61,37.58,37.59,16200.0,27.9213,27.9288,27.9065,27.9139,16200.0
2012-05-11 12:15:00,37.58,37.59,37.56,37.58,8500.0,27.9065,27.9139,27.8916,27.9065,8500.0
2012-05-11 12:20:00,37.58,37.65,37.57,37.65,13900.0,27.9065,27.9585,27.8991,27.9585,13900.0
2012-05-11 12:25:00,37.65,37.65,37.59,37.6,6000.0,27.9585,27.9585,27.9139,27.9213,6000.0
2012-05-11 12:30:00,37.59,37.61,37.58,37.61,3700.0,27.9139,27.9288,27.9065,27.9288,3700.0
2012-05-11 12:35:00,37.61,37.62,37.6,37.62,2600.0,27.9288,27.9362,27.9213,27.9362,2600.0
2012-05-11 12:40:00,37.61,37.63,37.61,37.62,9700.0,27.9288,27.9436,27.9288,27.9362,9700.0
2012-05-11 12:45:00,37.62,37.65,37.62,37.64,8700.0,27.9362,27.9585,27.9362,27.951,8700.0
2012-05-11 12:50:00,37.64,37.64,37.59,37.59,14200.0,27.951,27.951,27.9139,27.9139,14200.0
2012-05-11 12:55:00,37.6,37.62,37.6,37.62,5100.0,27.9213,27.9362,27.9213,27.9362,5100.0
2012-05-11 13:00:00,37.62,37.62,37.56,37.6,13500.0,27.9362,27.9362,27.8916,27.9213,13500.0
2012-05-11 13:05:00,37.6,37.6,37.54,37.54,6500.0,27.9213,27.9213,27.8768,27.8768,6500.0
2012-05-11 13:10:00,37.53,37.53,37.5,37.52,8800.0,27.8694,27.8694,27.8471,27.8619,8800.0
2012-05-11 13:15:00,37.52,37.52,37.5,37.51,2800.0,27.8619,27.8619,27.8471,27.8545,2800.0
2012-05-11 13:20:00,37.52,37.54,37.5,37.51,11500.0,27.8619,27.8768,27.8471,27.8545,11500.0
2012-05-11 13:25:00,37.51,37.55,37.51,37.54,9300.0,27.8545,27.8842,27.8545,27.8768,9300.0
2012-05-11 13:30:00,37.54,37.6,37.54,37.55,5500.0,27.8768,27.9213,27.8768,27.8842,5500.0
2012-05-11 13:35:00,37.56,37.6,37.55,37.57,7400.0,27.8916,27.9213,27.8842,27.8991,7400.0
2012-05-11 13:40:00,37.55,37.57,37.54,37.57,6500.0,27.8842,27.8991,27.8768,27.8991,6500.0
2012-05-11 13:45:00,37.58,37.58,37.54,37.55,7400.0,27.9065,27.9065,27.8768,27.8842,7400.0
2012-05-11 13:50:00,37.55,37.57,37.55,37.57,5600.0,27.8842,27.8991,27.8842,27.8991,5600.0
2012-05-11 13:55:00,37.58,37.59,37.56,37.59,4600.0,27.9065,27.9139,27.8916,27.9139,4600.0
2012-05-11 14:00:00,37.58,37.58,37.53,37.54,10800.0,27.9065,27.9065,27.8694,27.8768,10800.0
2012-05-11 14:05:00,37.55,37.57,37.52,37.55,21800.0,27.8842,27.8991,27.8619,27.8842,21800.0
2012-05-11 14:10:00,37.54,37.56,37.52,37.54,7500.0,27.8768,27.8916,27.8619,27.8768,7500.0
2012-05-11 14:15:00,37.54,37.63,37.53,37.63,17400.0,27.8768,27.9436,27.8694,27.9436,17400.0
2012-05-11 14:20:00,37.63,37.64,37.58,37.58,5900.0,27.9436,27.951,27.9065,27.9065,5900.0
2012-05-11 14:25:00,37.57,37.59,37.57,37.59,29900.0,27.8991,27.9139,27.8991,27.9139,29900.0
2012-05-11 14:30:00,37.57,37.58,37.49,37.51,14200.0,27.8991,27.9065,27.8397,27.8545,14200.0
2012-05-11 14:35:00,37.51,37.51,37.49,37.5,3200.0,27.8545,27.8545,27.8397,27.8471,3200.0
2012-05-11 14:40:00,37.49,37.5,37.48,37.49,4200.0,27.8397,27.8471,27.8322,27.8397,4200.0
2012-05-11 14:45:00,37.5,37.53,37.49,37.49,8200.0,27.8471,27.8694,27.8397,27.8397,8200.0
2012-05-11 14:50:00,37.49,37.5,37.46,37.48,14300.0,27.8397,27.8471,27.8174,27.8322,14300.0
2012-05-11 14:55:00,37.49,37.5,37.46,37.48,12500.0,27.8397,27.8471,27.8174,27.8322,12500.0
2012-05-11 15:00:00,37.49,37.54,37.48,37.48,14100.0,27.8397,27.8768,27.8322,27.8322,14100.0
2012-05-11 15:05:00,37.47,37.47,37.42,37.43,7000.0,27.8248,27.8248,27.7877,27.7951,7000.0
2012-05-11 15:10:00,37.43,37.46,37.42,37.45,14800.0,27.7951,27.8174,27.7877,27.81,14800.0
2012-05-11 15:15:00,37.45,37.45,37.44,37.45,10200.0,27.81,27.81,27.8025,27.81,10200.0
2012-05-11 15:20:00,37.45,37.45,37.42,37.43,14900.0,27.81,27.81,27.7877,27.7951,14900.0
2012-05-11 15:25:00,37.42,37.45,37.42,37.45,11900.0,27.7877,27.81,27.7877,27.81,11900.0
2012-05-11 15:30:00,37.45,37.47,37.42,37.45,17100.0,27.81,27.8248,27.7877,27.81,17100.0
2012-05-11 15:35:00,37.44,37.45,37.42,37.44,19400.0,27.8025,27.81,27.7877,27.8025,19400.0
2012-05-11 15:40:00,37.44,37.45,37.35,37.35,17500.0,27.8025,27.81,27.7357,27.7357,17500.0
2012-05-11 15:45:00,37.34,37.37,37.3,37.32,35100.0,27.7283,27.7505,27.6986,27.7134,35100.0
2012-05-11 15:50:00,37.33,37.36,37.31,37.31,41000.0,27.7208,27.7431,27.706,27.706,41000.0
2012-05-11 15:55:00,37.31,37.39,37.3,37.34,69700.0,27.706,27.7654,27.6986,27.7283,69700.0
2012-05-14 09:30:00,37.0,37.0,36.76,36.93,24200.0,27.4758,27.4758,27.2976,27.4238,24200.0
2012-05-14 09:35:00,36.91,36.92,36.78,36.8,13900.0,27.409,27.4164,27.3124,27.3273,13900.0
2012-05-14 09:40:00,36.8,36.96,36.8,36.93,16900.0,27.3273,27.4461,27.3273,27.4238,16900.0
2012-05-14 09:45:00,36.93,36.93,36.88,36.89,25900.0,27.4238,27.4238,27.3867,27.3941,25900.0
2012-05-14 09:50:00,36.88,36.96,36.88,36.96,20700.0,27.3867,27.4461,27.3867,27.4461,20700.0
2012-05-14 09:55:00,36.95,37.06,36.93,36.94,28200.0,27.4387,27.5203,27.4238,27.4312,28200.0
2012-05-14 10:00:00,36.92,36.99,36.88,36.97,27300.0,27.4164,27.4684,27.3867,27.4535,27300.0
2012-05-14 10:05:00,36.96,37.02,36.93,37.0,23400.0,27.4461,27.4906,27.4238,27.4758,23400.0
2012-05-14 10:10:00,37.01,37.01,36.9,36.91,16400.0,27.4832,27.4832,27.4015,27.409,16400.0
2012-05-14 10:15:00,36.95,36.99,36.92,36.95,9200.0,27.4387,27.4684,27.4164,27.4387,9200.0
2012-05-14 10:20:00,36.95,37.06,36.91,37.05,9500.0,27.4387,27.5203,27.409,27.5129,9500.0
2012-05-14 10:25:00,37.03,37.06,36.93,36.96,9500.0,27.4981,27.5203,27.4238,27.4461,9500.0
2012-05-14 10:30:00,36.95,37.05,36.95,37.04,5400.0,27.4387,27.5129,27.4387,27.5055,5400.0
2012-05-14 10:35:00,37.04,37.07,37.01,37.05,9300.0,27.5055,27.5278,27.4832,27.5129,9300.0
2012-05-14 10:40:00,37.04,37.07,36.98,37.02,7000.0,27.5055,27.5278,27.4609,27.4906,7000.0
2012-05-14 10:45:00,37.03,37.04,36.95,36.98,8000.0,27.4981,27.5055,27.4387,27.4609,8000.0
2012-05-14 10:50:00,36.98,37.08,36.97,37.06,6100.0,27.4609,27.5352,27.4535,27.5203,6100.0
2012-05-14 10:55:00,37.04,37.05,37.0,37.0,5900.0,27.5055,27.5129,27.4758,27.4758,5900.0
2012-05-14 11:00:00,37.01,37.03,36.97,37.01,5800.0,27.4832,27.4981,27.4535,27.4832,5800.0
2012-05-14 11:05:00,36.99,37.02,36.95,36.98,9300.0,27.4684,27.4906,27.4387,27.4609,9300.0
2012-05-14 11:10:00,36.96,36.97,36.92,36.94,6500.0,27.4461,27.4535,27.4164,27.4312,6500.0
2012-05-14 11:15:00,36.93,36.94,36.88,36.91,9100.0,27.4238,27.4312,27.3867,27.409,9100.0
2012-05-14 11:20:00,36.92,37.05,36.91,37.01,10100.0,27.4164,27.5129,27.409,27.4832,10100.0
2012-05-14 11:25:00,37.01,37.18,37.01,37.1,15500.0,27.4832,27.6095,27.4832,27.5501,15500.0
2012-05-14 11:30:00,37.1,37.14,37.08,37.09,4900.0,27.5501,27.5798,27.5352,27.5426,4900.0
2012-05-14 11:35:00,37.09,37.12,37.07,37.1,6900.0,27.5426,27.5649,27.5278,27.5501,6900.0
2012-05-14 11:40:00,37.1,37.13,37.08,37.11,6200.0,27.5501,27.5723,27.5352,27.5575,6200.0
2012-05-14 11:45:00,37.1,37.11,37.1,37.1,4100.0,27.5501,27.5575,27.5501,27.5501,4100.0
2012-05-14 11:50:00,37.1,37.1,37.08,37.1,6600.0,27.5501,27.5501,27.5352,27.5501,6600.0
2012-05-14 11:55:00,37.1,37.18,37.09,37.17,5400.0,27.5501,27.6095,27.5426,27.602,5400.0
2012-05-14 12:00:00,37.16,37.16,37.12,37.13,2900.0,27.5946,27.5946,27.5649,27.5723,2900.0
2012-05-14 12:05:00,37.12,37.15,37.11,37.14,5200.0,27.5649,27.5872,27.5575,27.5798,5200.0
2012-05-14 12:10:00,37.14,37.15,37.11,37.11,3800.0,27.5798,27.5872,27.5575,27.5575,3800.0
2012-05-14 12:15:00,37.12,37.13,37.09,37.13,6800.0,27.5649,27.5723,27.5426,27.5723,6800.0
2012-05-14 12:20:00,37.12,37.17,37.12,37.17,3400.0,27.5649,27.602,27.5649,27.602,3400.0
2012-05-14 12:25:00,37.16,37.17,37.12,37.13,4700.0,27.5946,27.602,27.5649,27.5723,4700.0
2012-05-14 12:30:00,37.12,37.12,37.08,37.09,9500.0,27.5649,27.5649,27.5352,27.5426,9500.0
2012-05-14 12:35:00,37.09,37.11,37.07,37.07,6100.0,27.5426,27.5575,27.5278,27.5278,6100.0
2012-05-14 12:40:00,37.06,37.11,37.06,37.1,2600.0,27.5203,27.5575,27.5203,27.5501,2600.0
2012-05-14 12:45:00,37.11,37.15,37.1,37.15,3400.0,27.5575,27.5872,27.5501,27.5872,3400.0
2012-05-14 12:50:00,37.16,37.17,37.16,37.16,2900.0,27.5946,27.602,27.5946,27.5946,2900.0
2012-05-14 12:55:00,37.17,37.18,37.16,37.18,5700.0,27.602,27.6095,27.5946,27.6095,5700.0
2012-05-14 13:00:00,37.19,37.19,37.18,37.18,3600.0,27.6169,27.6169,27.6095,27.6095,3600.0
2012-05-14 13:05:00,37.18,37.23,37.18,37.2,4700.0,27.6095,27.6466,27.6095,27.6243,4700.0
2012-05-14 13:10:00,37.2,37.2,37.16,37.17,4800.0,27.6243,27.6243,27.5946,27.602,4800.0
2012-05-14 13:15:00,37.16,37.16,37.08,37.09,8300.0,27.5946,27.5946,27.5352,27.5426,8300.0
2012-05-14 13:20:00,37.09,37.11,37.09,37.1,2600.0,27.5426,27.5575,27.5426,27.5501,2600.0
2012-05-14 13:25:00,37.09,37.1,37.08,37.08,4000.0,27.5426,27.5501,27.5352,27.5352,4000.0
2012-05-14 13:30:00,37.1,37.16,37.09,37.15,22100.0,27.5501,27.5946,27.5426,27.5872,22100.0
2012-05-14 13:35:00,37.15,37.19,37.15,37.19,4700.0,27.5872,27.6169,27.5872,27.6169,4700.0
2012-05-14 13:40:00,37.19,37.2,37.16,37.2,7300.0,27.6169,27.6243,27.5946,27.6243,7300.0
2012-05-14 13:45:00,37.2,37.2,37.18,37.18,6300.0,27.6243,27.6243,27.6095,27.6095,6300.0
2012-05-14 13:50:00,37.18,37.29,37.18,37.25,13300.0,27.6095,27.6911,27.6095,27.6614,13300.0
2012-05-14 13:55:00,37.25,37.27,37.23,37.23,9400.0,27.6614,27.6763,27.6466,27.6466,9400.0
2012-05-14 14:00:00,37.22,37.3,37.22,37.28,10000.0,27.6392,27.6986,27.6392,27.6837,10000.0
2012-05-14 14:05:00,37.27,37.31,37.26,37.31,9300.0,27.6763,27.706,27.6689,27.706,9300.0
2012-05-14 14:10:00,37.3,37.3,37.24,37.26,5600.0,27.6986,27.6986,27.654,27.6689,5600.0
2012-05-14 14:15:00,37.27,37.27,37.18,37.18,5300.0,27.6763,27.6763,27.6095,27.6095,5300.0
2012-05-14 14:20:00,37.19,37.22,37.18,37.22,5800.0,27.6169,27.6392,27.6095,27.6392,5800.0
2012-05-14 14:25:00,37.26,37.26,37.22,37.24,32400.0,27.6689,27.6689,27.6392,27.654,32400.0
2012-05-14 14:30:00,37.24,37.24,37.2,37.22,40900.0,27.654,27.654,27.6243,27.6392,40900.0
2012-05-14 14:35:00,37.22,37.24,37.14,37.18,41200.0,27.6392,27.654,27.5798,27.6095,41200.0
2012-05-14 14:40:00,37.18,37.19,37.17,37.17,3800.0,27.6095,27.6169,27.602,27.602,3800.0
2012-05-14 14:45:00,37.18,37.18,37.12,37.16,11600.0,27.6095,27.6095,27.5649,27.5946,11600.0
2012-05-14 14:50:00,37.16,37.2,37.15,37.16,6100.0,27.5946,27.6243,27.5872,27.5946,6100.0
2012-05-14 14:55:00,37.17,37.18,37.1,37.13,11100.0,27.602,27.6095,27.5501,27.5723,11100.0
2012-05-14 15:00:00,37.13,37.17,37.11,37.11,8900.0,27.5723,27.602,27.5575,27.5575,8900.0
2012-05-14 15:05:00,37.1,37.15,37.08,37.15,8800.0,27.5501,27.5872,27.5352,27.5872,8800.0
2012-05-14 15:10:00,37.15,37.19,37.15,37.17,6800.0,27.5872,27.6169,27.5872,27.602,6800.0
2012-05-14 15:15:00,37.17,37.21,37.15,37.2,12500.0,27.602,27.6317,27.5872,27.6243,12500.0
2012-05-14 15:20:00,37.18,37.2,37.15,37.17,19800.0,27.6095,27.6243,27.5872,27.602,19800.0
2012-05-14 15:25:00,37.18,37.21,37.17,37.19,10400.0,27.6095,27.6317,27.602,27.6169,10400.0
2012-05-14 15:30:00,37.19,37.25,37.19,37.24,12900.0,27.6169,27.6614,27.6169,27.654,12900.0
2012-05-14 15:35:00,37.25,37.25,37.22,37.22,19000.0,27.6614,27.6614,27.6392,27.6392,19000.0
2012-05-14 15:40:00,37.23,37.25,37.16,37.19,26000.0,27.6466,27.6614,27.5946,27.6169,26000.0
2012-05-14 15:45:00,37.19,37.2,37.13,37.15,23000.0,27.6169,27.6243,27.5723,27.5872,23000.0
2012-05-14 15:50:00,37.14,37.2,37.13,37.19,81000.0,27.5798,27.6243,27.5723,27.6169,81000.0
2012-05-14 15:55:00,37.19,37.23,37.18,37.2,168500.0,27.6169,27.6466,27.6095,27.6243,168500.0
2012-05-15 09:30:00,37.19,37.29,37.09,37.14,23900.0,27.6169,27.6911,27.5426,27.5798,23900.0
2012-05-15 09:35:00,37.1,37.31,37.04,37.05,25900.0,27.5501,27.706,27.5055,27.5129,25900.0
2012-05-15 09:40:00,37.05,37.1,36.97,36.97,19500.0,27.5129,27.5501,27.4535,27.4535,19500.0
2012-05-15 09:45:00,36.97,36.99,36.89,36.93,35500.0,27.4535,27.4684,27.3941,27.4238,35500.0
2012-05-15 09:50:00,36.95,37.13,36.95,37.12,24300.0,27.4387,27.5723,27.4387,27.5649,24300.0
2012-05-15 09:55:00,37.08,37.13,37.03,37.09,7700.0,27.5352,27.5723,27.4981,27.5426,7700.0
2012-05-15 10:00:00,37.09,37.16,36.95,36.96,30500.0,27.5426,27.5946,27.4387,27.4461,30500.0
2012-05-15 10:05:00,36.97,37.1,36.94,37.07,11100.0,27.4535,27.5501,27.4312,27.5278,11100.0
2012-05-15 10:10:00,37.07,37.07,37.0,37.02,10000.0,27.5278,27.5278,27.4758,27.4906,10000.0
2012-05-15 10:15:00,37.02,37.04,36.95,37.03,8800.0,27.4906,27.5055,27.4387,27.4981,8800.0
2012-05-15 10:20:00,37.03,37.12,37.03,37.12,8000.0,27.4981,27.5649,27.4981,27.5649,8000.0
2012-05-15 10:25:00,37.13,37.17,37.05,37.17,8200.0,27.5723,27.602,27.5129,27.602,8200.0
2012-05-15 10:30:00,37.16,37.16,37.12,37.13,6000.0,27.5946,27.5946,27.5649,27.5723,6000.0
2012-05-15 10:35:00,37.14,37.17,37.13,37.17,5900.0,27.5798,27.602,27.5723,27.602,5900.0
2012-05-15 10:40:00,37.17,37.22,37.13,37.19,12100.0,27.602,27.6392,27.5723,27.6169,12100.0
2012-05-15 10:45:00,37.18,37.2,37.14,37.19,11300.0,27.6095,27.6243,27.5798,27.6169,11300.0
2012-05-15 10:50:00,37.19,37.21,37.13,37.15,9500.0,27.6169,27.6317,27.5723,27.5872,9500.0
2012-05-15 10:55:00,37.15,37.2,37.14,37.15,5500.0,27.5872,27.6243,27.5798,27.5872,5500.0
2012-05-15 11:00:00,37.16,37.16,37.1,37.14,16700.0,27.5946,27.5946,27.5501,27.5798,16700.0
2012-05-15 11:05:00,37.14,37.18,37.12,37.16,21600.0,27.5798,27.6095,27.5649,27.5946,21600.0
2012-05-15 11:10:00,37.16,37.16,37.02,37.06,9100.0,27.5946,27.5946,27.4906,27.5203,9100.0
2012-05-15 11:15:00,37.06,37.11,37.05,37.11,5400.0,27.5203,27.5575,27.5129,27.5575,5400.0
2012-05-15 11:20:00,37.11,37.14,37.1,37.13,3700.0,27.5575,27.5798,27.5501,27.5723,3700.0
2012-05-15 11:25:00,37.13,37.13,37.06,37.06,7100.0,27.5723,27.5723,27.5203,27.5203,7100.0
2012-05-15 11:30:00,37.07,37.13,37.07,37.11,8300.0,27.5278,27.5723,27.5278,27.5575,8300.0
2012-05-15 11:35:00,37.1,37.19,37.1,37.18,7100.0,27.5501,27.6169,27.5501,27.6095,7100.0
2012-05-15 11:40:00,37.17,37.23,37.16,37.2,17800.0,27.602,27.6466,27.5946,27.6243,17800.0
2012-05-15 11:45:00,37.21,37.29,37.19,37.27,6500.0,27.6317,27.6911,27.6169,27.6763,6500.0
2012-05-15 11:50:00,37.27,37.27,37.23,37.27,3700.0,27.6763,27.6763,27.6466,27.6763,3700.0
2012-05-15 11:55:00,37.26,37.27,37.25,37.25,9400.0,27.6689,27.6763,27.6614,27.6614,9400.0
2012-05-15 12:00:00,37.24,37.25,37.24,37.25,8700.0,27.654,27.6614,27.654,27.6614,8700.0
2012-05-15 12:05:00,37.25,37.34,37.25,37.32,16300.0,27.6614,27.7283,27.6614,27.7134,16300.0
2012-05-15 12:10:00,37.31,37.36,37.31,37.36,5200.0,27.706,27.7431,27.706,27.7431,5200.0
2012-05-15 12:15:00,37.36,37.36,37.33,37.34,5700.0,27.7431,27.7431,27.7208,27.7283,5700.0
2012-05-15 12:20:00,37.34,37.34,37.29,37.29,4300.0,27.7283,27.7283,27.6911,27.6911,4300.0
2012-05-15 12:25:00,37.28,37.33,37.27,37.32,8900.0,27.6837,27.7208,27.6763,27.7134,8900.0
2012-05-15 12:30:00,37.32,37.32,37.28,37.29,4800.0,27.7134,27.7134,27.6837,27.6911,4800.0
2012-05-15 12:35:00,37.29,37.32,37.29,37.29,6500.0,27.6911,27.7134,27.6911,27.6911,6500.0
2012-05-15 12:40:00,37.3,37.33,37.29,37.31,7900.0,27.6986,27.7208,27.6911,27.706,7900.0
2012-05-15 12:45:00,37.3,37.3,37.27,37.27,2900.0,27.6986,27.6986,27.6763,27.6763,2900.0
2012-05-15 12:50:00,37.27,37.28,37.23,37.23,9100.0,27.6763,27.6837,27.6466,27.6466,9100.0
2012-05-15 12:55:00,37.24,37.25,37.21,37.23,4900.0,27.654,27.6614,27.6317,27.6466,4900.0
2012-05-15 13:00:00,37.23,37.25,37.23,37.25,6500.0,27.6466,27.6614,27.6466,27.6614,6500.0
2012-05-15 13:05:00,37.25,37.29,37.25,37.27,3300.0,27.6614,27.6911,27.6614,27.6763,3300.0
2012-05-15 13:10:00,37.27,37.32,37.27,37.3,3900.0,27.6763,27.7134,27.6763,27.6986,3900.0
2012-05-15 13:15:00,37.29,37.29,37.27,37.28,4500.0,27.6911,27.6911,27.6763,27.6837,4500.0
2012-05-15 13:20:00,37.27,37.3,37.27,37.28,6600.0,27.6763,27.6986,27.6763,27.6837,6600.0
2012-05-15 13:25:00,37.27,37.28,37.26,37.26,7400.0,27.6763,27.6837,27.6689,27.6689,7400.0
2012-05-15 13:30:00,37.26,37.26,37.2,37.21,67900.0,27.6689,27.6689,27.6243,27.6317,67900.0
2012-05-15 13:35:00,37.21,37.27,37.2,37.2,66600.0,27.6317,27.6763,27.6243,27.6243,66600.0
2012-05-15 13:40:00,37.21,37.21,37.18,37.18,4000.0,27.6317,27.6317,27.6095,27.6095,4000.0
2012-05-15 13:45:00,37.19,37.19,37.12,37.16,16700.0,27.6169,27.6169,27.5649,27.5946,16700.0
2012-05-15 13:50:00,37.16,37.2,37.15,37.16,6700.0,27.5946,27.6243,27.5872,27.5946,6700.0
2012-05-15 13:55:00,37.16,37.16,37.08,37.13,12100.0,27.5946,27.5946,27.5352,27.5723,12100.0
2012-05-15 14:00:00,37.13,37.2,37.13,37.15,9100.0,27.5723,27.6243,27.5723,27.5872,9100.0
2012-05-15 14:05:00,37.13,37.15,37.11,37.13,10000.0,27.5723,27.5872,27.5575,27.5723,10000.0
2012-05-15 14:10:00,37.14,37.22,37.14,37.21,16900.0,27.5798,27.6392,27.5798,27.6317,16900.0
2012-05-15 14:15:00,37.21,37.22,37.16,37.18,10700.0,27.6317,27.6392,27.5946,27.6095,10700.0
2012-05-15 14:20:00,37.17,37.25,37.17,37.22,9000.0,27.602,27.6614,27.602,27.6392,9000.0
2012-05-15 14:25:00,37.22,37.22,37.17,37.19,8600.0,27.6392,27.6392,27.602,27.6169,8600.0
2012-05-15 14:30:00,37.18,37.2,37.18,37.19,7700.0,27.6095,27.6243,27.6095,27.6169,7700.0
2012-05-15 14:35:00,37.19,37.2,37.13,37.14,10800.0,27.6169,27.6243,27.5723,27.5798,10800.0
2012-05-15 14:40:00,37.14,37.16,37.12,37.13,8800.0,27.5798,27.5946,27.5649,27.5723,8800.0
2012-05-15 14:45:00,37.12,37.14,37.11,37.14,7900.0,27.5649,27.5798,27.5575,27.5798,7900.0
2012-05-15 14:50:00,37.13,37.13,37.05,37.09,11100.0,27.5723,27.5723,27.5129,27.5426,11100.0
2012-05-15 14:55:00,37.08,37.09,37.06,37.07,9600.0,27.5352,27.5426,27.5203,27.5278,9600.0
2012-05-15 15:00:00,37.07,37.07,36.99,37.01,33600.0,27.5278,27.5278,27.4684,27.4832,33600.0
2012-05-15 15:05:00,37.01,37.02,36.94,36.97,25400.0,27.4832,27.4906,27.4312,27.4535,25400.0
2012-05-15 15:10:00,36.96,36.96,36.81,36.85,46500.0,27.4461,27.4461,27.3347,27.3644,46500.0
2012-05-15 15:15:00,36.86,36.93,36.79,36.9,51200.0,27.3718,27.4238,27.3198,27.4015,51200.0
2012-05-15 15:20:00,36.9,36.9,36.86,36.87,14100.0,27.4015,27.4015,27.3718,27.3793,14100.0
2012-05-15 15:25:00,36.88,36.89,36.83,36.83,23300.0,27.3867,27.3941,27.3496,27.3496,23300.0
2012-05-15 15:30:00,36.82,36.94,36.82,36.94,23400.0,27.3421,27.4312,27.3421,27.4312,23400.0
2012-05-15 15:35:00,36.93,36.93,36.87,36.9,23600.0,27.4238,27.4238,27.3793,27.4015,23600.0
2012-05-15 15:40:00,36.9,37.02,36.9,36.98,100700.0,27.4015,27.4906,27.4015,27.4609,100700.0
2012-05-15 15:45:00,36.98,37.02,36.58,36.82,626400.0,27.4609,27.4906,27.1639,27.3421,626400.0
2012-05-15 15:50:00,36.83,36.91,36.82,36.9,121100.0,27.3496,27.409,27.3421,27.4015,121100.0
2012-05-15 15:55:00,36.89,36.96,36.87,36.89,97600.0,27.3941,27.4461,27.3793,27.3941,97600.0
2012-05-16 09:30:00,37.1,37.1,36.8,36.85,36000.0,27.5501,27.5501,27.3273,27.3644,36000.0
2012-05-16 09:35:00,36.85,36.85,36.58,36.75,52800.0,27.3644,27.3644,27.1639,27.2901,52800.0
2012-05-16 09:40:00,36.75,36.75,36.58,36.59,85700.0,27.2901,27.2901,27.1639,27.1713,85700.0
2012-05-16 09:45:00,36.59,36.66,36.53,36.65,132900.0,27.1713,27.2233,27.1268,27.2159,132900.0
2012-05-16 09:50:00,36.65,36.67,36.63,36.66,97300.0,27.2159,27.2307,27.201,27.2233,97300.0
2012-05-16 09:55:00,36.66,36.71,36.61,36.62,59000.0,27.2233,27.2604,27.1862,27.1936,59000.0
2012-05-16 10:00:00,36.62,36.65,36.52,36.52,49300.0,27.1936,27.2159,27.1193,27.1193,49300.0
2012-05-16 10:05:00,36.51,36.6,36.5,36.57,45600.0,27.1119,27.1788,27.1045,27.1565,45600.0
2012-05-16 10:10:00,36.57,36.58,36.48,36.49,56800.0,27.1565,27.1639,27.0896,27.0971,56800.0
2012-05-16 10:15:00,36.48,36.54,36.46,36.54,42100.0,27.0896,27.1342,27.0748,27.1342,42100.0
2012-05-16 10:20:00,36.54,36.59,36.54,36.56,35900.0,27.1342,27.1713,27.1342,27.1491,35900.0
2012-05-16 10:25:00,36.56,36.62,36.52,36.59,52100.0,27.1491,27.1936,27.1193,27.1713,52100.0
2012-05-16 10:30:00,36.59,36.83,36.59,36.79,67000.0,27.1713,27.3496,27.1713,27.3198,67000.0
2012-05-16 10:35:00,36.79,36.9,36.79,36.9,51100.0,27.3198,27.4015,27.3198,27.4015,51100.0
2012-05-16 10:40:00,36.9,37.01,36.85,37.01,184600.0,27.4015,27.4832,27.3644,27.4832,184600.0
2012-05-16 10:45:00,37.0,37.13,37.0,37.07,116900.0,27.4758,27.5723,27.4758,27.5278,116900.0
2012-05-16 10:50:00,37.08,37.09,36.99,37.0,40500.0,27.5352,27.5426,27.4684,27.4758,40500.0
2012-05-16 10:55:00,37.0,37.01,36.89,36.9,39200.0,27.4758,27.4832,27.3941,27.4015,39200.0
2012-05-16 11:00:00,36.89,36.9,36.83,36.86,28400.0,27.3941,27.4015,27.3496,27.3718,28400.0
2012-05-16 11:05:00,36.86,36.86,36.75,36.83,55000.0,27.3718,27.3718,27.2901,27.3496,55000.0
2012-05-16 11:10:00,36.84,36.87,36.79,36.79,32200.0,27.357,27.3793,27.3198,27.3198,32200.0
2012-05-16 11:15:00,36.8,36.83,36.74,36.75,52400.0,27.3273,27.3496,27.2827,27.2901,52400.0
2012-05-16 11:20:00,36.75,36.75,36.65,36.72,51300.0,27.2901,27.2901,27.2159,27.2679,51300.0
2012-05-16 11:25:00,36.68,36.69,36.62,36.62,30500.0,27.2382,27.2456,27.1936,27.1936,30500.0
2012-05-16 11:30:00,36.61,36.65,36.59,36.61,71400.0,27.1862,27.2159,27.1713,27.1862,71400.0
2012-05-16 11:35:00,36.62,36.69,36.58,36.68,29700.0,27.1936,27.2456,27.1639,27.2382,29700.0
2012-05-16 11:40:00,36.67,36.7,36.61,36.7,38500.0,27.2307,27.253,27.1862,27.253,38500.0
2012-05-16 11:45:00,36.7,36.7,36.62,36.63,37700.0,27.253,27.253,27.1936,27.201,37700.0
2012-05-16 11:50:00,36.63,36.7,36.61,36.68,18100.0,27.201,27.253,27.1862,27.2382,18100.0
2012-05-16 11:55:00,36.69,36.7,36.67,36.68,23800.0,27.2456,27.253,27.2307,27.2382,23800.0
2012-05-16 12:00:00,36.69,36.69,36.63,36.65,20800.0,27.2456,27.2456,27.201,27.2159,20800.0
2012-05-16 12:05:00,36.65,36.67,36.58,36.67,30100.0,27.2159,27.2307,27.1639,27.2307,30100.0
2012-05-16 12:10:00,36.67,36.69,36.64,36.65,11000.0,27.2307,27.2456,27.2085,27.2159,11000.0
2012-05-16 12:15:00,36.65,36.67,36.63,36.67,10100.0,27.2159,27.2307,27.201,27.2307,10100.0
2012-05-16 12:20:00,36.66,36.67,36.62,36.62,15000.0,27.2233,27.2307,27.1936,27.1936,15000.0
2012-05-16 12:25:00,36.62,36.62,36.59,36.61,15200.0,27.1936,27.1936,27.1713,27.1862,15200.0
2012-05-16 12:30:00,36.62,36.69,36.62,36.69,11200.0,27.1936,27.2456,27.1936,27.2456,11200.0
2012-05-16 12:35:00,36.69,36.69,36.63,36.63,21700.0,27.2456,27.2456,27.201,27.201,21700.0
2012-05-16 12:40:00,36.64,36.65,36.61,36.61,10900.0,27.2085,27.2159,27.1862,27.1862,10900.0
2012-05-16 12:45:00,36.61,36.63,36.57,36.62,22700.0,27.1862,27.201,27.1565,27.1936,22700.0
2012-05-16 12:50:00,36.61,36.62,36.59,36.6,8500.0,27.1862,27.1936,27.1713,27.1788,8500.0
2012-05-16 12:55:00,36.61,36.62,36.54,36.55,10900.0,27.1862,27.1936,27.1342,27.1416,10900.0
2012-05-16 13:00:00,36.55,36.56,36.53,36.53,9200.0,27.1416,27.1491,27.1268,27.1268,9200.0
2012-05-16 13:05:00,36.52,36.54,36.52,36.54,7600.0,27.1193,27.1342,27.1193,27.1342,7600.0
2012-05-16 13:10:00,36.54,36.55,36.53,36.53,6500.0,27.1342,27.1416,27.1268,27.1268,6500.0
2012-05-16 13:15:00,36.54,36.59,36.53,36.59,11000.0,27.1342,27.1713,27.1268,27.1713,11000.0
2012-05-16 13:20:00,36.59,36.59,36.54,36.55,10100.0,27.1713,27.1713,27.1342,27.1416,10100.0
2012-05-16 13:25:00,36.56,36.56,36.49,36.49,20600.0,27.1491,27.1491,27.0971,27.0971,20600.0
2012-05-16 13:30:00,36.48,36.48,36.45,36.45,14600.0,27.0896,27.0896,27.0674,27.0674,14600.0
2012-05-16 13:35:00,36.45,36.45,36.36,36.38,21500.0,27.0674,27.0674,27.0005,27.0154,21500.0
2012-05-16 13:40:00,36.37,36.37,36.33,36.35,14600.0,27.008,27.008,26.9783,26.9931,14600.0
2012-05-16 13:45:00,36.34,36.39,36.34,36.38,23100.0,26.9857,27.0228,26.9857,27.0154,23100.0
2012-05-16 13:50:00,36.37,36.37,36.32,36.32,16000.0,27.008,27.008,26.9708,26.9708,16000.0
2012-05-16 13:55:00,36.32,36.39,36.32,36.39,31400.0,26.9708,27.0228,26.9708,27.0228,31400.0
2012-05-16 14:00:00,36.39,36.47,36.29,36.3,53700.0,27.0228,27.0822,26.9486,26.956,53700.0
2012-05-16 14:05:00,36.3,36.35,36.29,36.34,25200.0,26.956,26.9931,26.9486,26.9857,25200.0
2012-05-16 14:10:00,36.35,36.35,36.25,36.26,24000.0,26.9931,26.9931,26.9188,26.9263,24000.0
2012-05-16 14:15:00,36.26,36.3,36.26,36.3,24800.0,26.9263,26.956,26.9263,26.956,24800.0
2012-05-16 14:20:00,36.3,36.33,36.28,36.31,33900.0,26.956,26.9783,26.9411,26.9634,33900.0
2012-05-16 14:25:00,36.31,36.32,36.26,36.29,22500.0,26.9634,26.9708,26.9263,26.9486,22500.0
2012-05-16 14:30:00,36.29,36.34,36.26,36.26,35900.0,26.9486,26.9857,26.9263,26.9263,35900.0
2012-05-16 14:35:00,36.26,36.28,36.23,36.28,21200.0,26.9263,26.9411,26.904,26.9411,21200.0
2012-05-16 14:40:00,36.28,36.42,36.25,36.38,87100.0,26.9411,27.0451,26.9188,27.0154,87100.0
2012-05-16 14:45:00,36.38,36.45,36.37,36.44,20100.0,27.0154,27.0674,27.008,27.0599,20100.0
2012-05-16 14:50:00,36.44,36.45,36.39,36.41,22500.0,27.0599,27.0674,27.0228,27.0377,22500.0
2012-05-16 14:55:00,36.41,36.46,36.41,36.42,18300.0,27.0377,27.0748,27.0377,27.0451,18300.0
2012-05-16 15:00:00,36.42,36.44,36.4,36.43,40000.0,27.0451,27.0599,27.0302,27.0525,40000.0
2012-05-16 15:05:00,36.43,36.47,36.43,36.46,24300.0,27.0525,27.0822,27.0525,27.0748,24300.0
2012-05-16 15:10:00,36.46,36.46,36.42,36.44,48600.0,27.0748,27.0748,27.0451,27.0599,48600.0
2012-05-16 15:15:00,36.44,36.47,36.42,36.45,41400.0,27.0599,27.0822,27.0451,27.0674,41400.0
2012-05-16 15:20:00,36.45,36.45,36.35,36.37,90500.0,27.0674,27.0674,26.9931,27.008,90500.0
2012-05-16 15:25:00,36.37,36.4,36.34,36.34,25800.0,27.008,27.0302,26.9857,26.9857,25800.0
2012-05-16 15:30:00,36.34,36.38,36.34,36.38,39100.0,26.9857,27.0154,26.9857,27.0154,39100.0
2012-05-16 15:35:00,36.38,36.46,36.38,36.43,62700.0,27.0154,27.0748,27.0154,27.0525,62700.0
2012-05-16 15:40:00,36.42,36.46,36.39,36.45,126400.0,27.0451,27.0748,27.0228,27.0674,126400.0
2012-05-16 15:45:00,36.45,36.5,36.42,36.43,73300.0,27.0674,27.1045,27.0451,27.0525,73300.0
2012-05-16 15:50:00,36.43,36.48,36.35,36.38,87600.0,27.0525,27.0896,26.9931,27.0154,87600.0
2012-05-16 15:55:00,36.38,36.42,36.34,36.34,106400.0,27.0154,27.0451,26.9857,26.9857,106400.0
2012-05-17 09:30:00,36.51,36.51,36.33,36.44,32700.0,27.1119,27.1119,26.9783,27.0599,32700.0
2012-05-17 09:35:00,36.44,36.48,36.36,36.37,25400.0,27.0599,27.0896,27.0005,27.008,25400.0
2012-05-17 09:40:00,36.38,36.46,36.34,36.43,16100.0,27.0154,27.0748,26.9857,27.0525,16100.0
2012-05-17 09:45:00,36.42,36.42,36.33,36.41,16600.0,27.0451,27.0451,26.9783,27.0377,16600.0
2012-05-17 09:50:00,36.38,36.42,36.35,36.37,32000.0,27.0154,27.0451,26.9931,27.008,32000.0
2012-05-17 09:55:00,36.36,36.39,36.3,36.36,20300.0,27.0005,27.0228,26.956,27.0005,20300.0
2012-05-17 10:00:00,36.32,36.32,36.08,36.17,112900.0,26.9708,26.9708,26.7926,26.8594,112900.0
2012-05-17 10:05:00,36.16,36.27,36.14,36.27,28400.0,26.852,26.9337,26.8372,26.9337,28400.0
2012-05-17 10:10:00,36.27,36.3,36.21,36.22,26600.0,26.9337,26.956,26.8891,26.8966,26600.0
2012-05-17 10:15:00,36.24,36.37,36.23,36.31,28700.0,26.9114,27.008,26.904,26.9634,28700.0
2012-05-17 10:20:00,36.32,36.35,36.23,36.25,37200.0,26.9708,26.9931,26.904,26.9188,37200.0
2012-05-17 10:25:00,36.25,36.33,36.23,36.31,22700.0,26.9188,26.9783,26.904,26.9634,22700.0
2012-05-17 10:30:00,36.3,36.3,36.2,36.22,12100.0,26.956,26.956,26.8817,26.8966,12100.0
2012-05-17 10:35:00,36.23,36.27,36.21,36.24,19500.0,26.904,26.9337,26.8891,26.9114,19500.0
2012-05-17 10:40:00,36.25,36.28,36.2,36.23,14200.0,26.9188,26.9411,26.8817,26.904,14200.0
2012-05-17 10:45:00,36.22,36.27,36.15,36.15,19700.0,26.8966,26.9337,26.8446,26.8446,19700.0
2012-05-17 10:50:00,36.15,36.21,36.11,36.19,12600.0,26.8446,26.8891,26.8149,26.8743,12600.0
2012-05-17 10:55:00,36.19,36.19,36.14,36.17,12100.0,26.8743,26.8743,26.8372,26.8594,12100.0
2012-05-17 11:00:00,36.18,36.19,36.08,36.12,25500.0,26.8669,26.8743,26.7926,26.8223,25500.0
2012-05-17 11:05:00,36.12,36.15,36.1,36.1,52400.0,26.8223,26.8446,26.8075,26.8075,52400.0
2012-05-17 11:10:00,36.1,36.11,36.05,36.09,16800.0,26.8075,26.8149,26.7703,26.8,16800.0
2012-05-17 11:15:00,36.08,36.1,36.03,36.04,64600.0,26.7926,26.8075,26.7555,26.7629,64600.0
2012-05-17 11:20:00,36.04,36.05,35.99,36.0,28800.0,26.7629,26.7703,26.7258,26.7332,28800.0
2012-05-17 11:25:00,35.99,36.01,35.97,35.99,33100.0,26.7258,26.7406,26.7109,26.7258,33100.0
2012-05-17 11:30:00,35.99,36.0,35.95,35.99,73100.0,26.7258,26.7332,26.6961,26.7258,73100.0
2012-05-17 11:35:00,36.0,36.0,35.93,35.93,28200.0,26.7332,26.7332,26.6812,26.6812,28200.0
2012-05-17 11:40:00,35.93,35.95,35.88,35.92,46000.0,26.6812,26.6961,26.6441,26.6738,46000.0
2012-05-17 11:45:00,35.92,35.93,35.89,35.9,25900.0,26.6738,26.6812,26.6515,26.6589,25900.0
2012-05-17 11:50:00,35.9,35.91,35.86,35.87,22800.0,26.6589,26.6664,26.6292,26.6367,22800.0
2012-05-17 11:55:00,35.87,35.92,35.86,35.89,23200.0,26.6367,26.6738,26.6292,26.6515,23200.0
2012-05-17 12:00:00,35.89,35.9,35.85,35.85,30100.0,26.6515,26.6589,26.6218,26.6218,30100.0
2012-05-17 12:05:00,35.86,35.88,35.78,35.8,66100.0,26.6292,26.6441,26.5698,26.5847,66100.0
2012-05-17 12:10:00,35.8,35.81,35.76,35.77,41800.0,26.5847,26.5921,26.555,26.5624,41800.0
2012-05-17 12:15:00,35.78,35.8,35.76,35.8,19400.0,26.5698,26.5847,26.555,26.5847,19400.0
2012-05-17 12:20:00,35.81,35.89,35.79,35.86,28100.0,26.5921,26.6515,26.5773,26.6292,28100.0
2012-05-17 12:25:00,35.85,35.88,35.8,35.81,18500.0,26.6218,26.6441,26.5847,26.5921,18500.0
2012-05-17 12:30:00,35.81,35.82,35.79,35.82,17400.0,26.5921,26.5995,26.5773,26.5995,17400.0
2012-05-17 12:35:00,35.83,35.93,35.83,35.91,27400.0,26.607,26.6812,26.607,26.6664,27400.0
2012-05-17 12:40:00,35.91,35.95,35.89,35.91,29700.0,26.6664,26.6961,26.6515,26.6664,29700.0
2012-05-17 12:45:00,35.91,35.91,35.87,35.9,39200.0,26.6664,26.6664,26.6367,26.6589,39200.0
2012-05-17 12:50:00,35.9,35.91,35.87,35.89,20400.0,26.6589,26.6664,26.6367,26.6515,20400.0
2012-05-17 12:55:00,35.89,35.91,35.88,35.89,13700.0,26.6515,26.6664,26.6441,26.6515,13700.0
2012-05-17 13:00:00,35.9,35.92,35.89,35.9,24900.0,26.6589,26.6738,26.6515,26.6589,24900.0
2012-05-17 13:05:00,35.91,35.99,35.9,35.97,67900.0,26.6664,26.7258,26.6589,26.7109,67900.0
2012-05-17 13:10:00,35.98,36.0,35.94,35.99,43700.0,26.7184,26.7332,26.6886,26.7258,43700.0
2012-05-17 13:15:00,35.99,36.02,35.98,36.01,19900.0,26.7258,26.7481,26.7184,26.7406,19900.0
2012-05-17 13:20:00,36.01,36.02,35.98,36.0,21800.0,26.7406,26.7481,26.7184,26.7332,21800.0
2012-05-17 13:25:00,36.01,36.02,35.96,35.97,17000.0,26.7406,26.7481,26.7035,26.7109,17000.0
2012-05-17 13:30:00,35.97,35.99,35.93,35.97,20600.0,26.7109,26.7258,26.6812,26.7109,20600.0
2012-05-17 13:35:00,35.97,36.0,35.95,35.97,15800.0,26.7109,26.7332,26.6961,26.7109,15800.0
2012-05-17 13:40:00,35.97,35.99,35.96,35.96,15200.0,26.7109,26.7258,26.7035,26.7035,15200.0
2012-05-17 13:45:00,35.95,35.97,35.93,35.93,27500.0,26.6961,26.7109,26.6812,26.6812,27500.0
2012-05-17 13:50:00,35.94,35.96,35.93,35.95,18100.0,26.6886,26.7035,26.6812,26.6961,18100.0
2012-05-17 13:55:00,35.95,36.0,35.95,35.96,11100.0,26.6961,26.7332,26.6961,26.7035,11100.0
2012-05-17 14:00:00,35.96,35.98,35.92,35.96,22000.0,26.7035,26.7184,26.6738,26.7035,22000.0
2012-05-17 14:05:00,35.96,35.96,35.92,35.94,18600.0,26.7035,26.7035,26.6738,26.6886,18600.0
2012-05-17 14:10:00,35.94,35.98,35.91,35.91,28500.0,26.6886,26.7184,26.6664,26.6664,28500.0
2012-05-17 14:15:00,35.9,35.91,35.87,35.91,25600.0,26.6589,26.6664,26.6367,26.6664,25600.0
2012-05-17 14:20:00,35.91,35.97,35.91,35.92,27100.0,26.6664,26.7109,26.6664,26.6738,27100.0
2012-05-17 14:25:00,35.92,35.93,35.89,35.91,24600.0,26.6738,26.6812,26.6515,26.6664,24600.0
2012-05-17 14:30:00,35.91,35.94,35.91,35.92,20200.0,26.6664,26.6886,26.6664,26.6738,20200.0
2012-05-17 14:35:00,35.92,35.93,35.85,35.86,30500.0,26.6738,26.6812,26.6218,26.6292,30500.0
2012-05-17 14:40:00,35.87,35.89,35.85,35.89,21700.0,26.6367,26.6515,26.6218,26.6515,21700.0
2012-05-17 14:45:00,35.89,35.89,35.82,35.86,23000.0,26.6515,26.6515,26.5995,26.6292,23000.0
2012-05-17 14:50:00,35.86,35.86,35.82,35.83,21700.0,26.6292,26.6292,26.5995,26.607,21700.0
2012-05-17 14:55:00,35.83,35.9,35.82,35.89,18400.0,26.607,26.6589,26.5995,26.6515,18400.0
2012-05-17 15:00:00,35.88,35.93,35.88,35.92,25800.0,26.6441,26.6812,26.6441,26.6738,25800.0
2012-05-17 15:05:00,35.92,35.93,35.8,35.83,28800.0,26.6738,26.6812,26.5847,26.607,28800.0
2012-05-17 15:10:00,35.82,35.88,35.81,35.86,28600.0,26.5995,26.6441,26.5921,26.6292,28600.0
2012-05-17 15:15:00,35.86,35.88,35.84,35.84,40000.0,26.6292,26.6441,26.6144,26.6144,40000.0
2012-05-17 15:20:00,35.84,35.86,35.82,35.82,38700.0,26.6144,26.6292,26.5995,26.5995,38700.0
2012-05-17 15:25:00,35.82,35.85,35.8,35.82,55500.0,26.5995,26.6218,26.5847,26.5995,55500.0
2012-05-17 15:30:00,35.83,35.83,35.76,35.8,53300.0,26.607,26.607,26.555,26.5847,53300.0
2012-05-17 15:35:00,35.8,35.81,35.73,35.73,90300.0,26.5847,26.5921,26.5327,26.5327,90300.0
2012-05-17 15:40:00,35.73,35.75,35.72,35.74,59900.0,26.5327,26.5476,26.5253,26.5401,59900.0
2012-05-17 15:45:00,35.74,35.76,35.73,35.75,60600.0,26.5401,26.555,26.5327,26.5476,60600.0
2012-05-17 15:50:00,35.75,35.76,35.73,35.74,86700.0,26.5476,26.555,26.5327,26.5401,86700.0
2012-05-17 15:55:00,35.75,35.75,35.66,35.68,108300.0,26.5476,26.5476,26.4807,26.4956,108300.0
2012-05-18 09:30:00,35.82,35.82,35.7,35.7,268400.0,26.5995,26.5995,26.5104,26.5104,268400.0
2012-05-18 09:35:00,35.7,35.74,35.62,35.69,29200.0,26.5104,26.5401,26.451,26.503,29200.0
2012-05-18 09:40:00,35.69,35.72,35.61,35.62,33400.0,26.503,26.5253,26.4436,26.451,33400.0
2012-05-18 09:45:00,35.64,35.72,35.61,35.7,15200.0,26.4659,26.5253,26.4436,26.5104,15200.0
2012-05-18 09:50:00,35.69,35.72,35.61,35.68,36600.0,26.503,26.5253,26.4436,26.4956,36600.0
2012-05-18 09:55:00,35.69,35.72,35.59,35.59,18300.0,26.503,26.5253,26.4287,26.4287,18300.0
2012-05-18 10:00:00,35.6,35.6,35.5,35.58,27600.0,26.4362,26.4362,26.3619,26.4213,27600.0
2012-05-18 10:05:00,35.58,35.6,35.45,35.48,50400.0,26.4213,26.4362,26.3248,26.3471,50400.0
2012-05-18 10:10:00,35.47,35.59,35.47,35.59,24300.0,26.3396,26.4287,26.3396,26.4287,24300.0
2012-05-18 10:15:00,35.58,35.58,35.41,35.41,24300.0,26.4213,26.4213,26.2951,26.2951,24300.0
2012-05-18 10:20:00,35.42,35.52,35.41,35.5,19700.0,26.3025,26.3768,26.2951,26.3619,19700.0
2012-05-18 10:25:00,35.5,35.53,35.49,35.5,18100.0,26.3619,26.3842,26.3545,26.3619,18100.0
2012-05-18 10:30:00,35.49,35.59,35.45,35.57,24700.0,26.3545,26.4287,26.3248,26.4139,24700.0
2012-05-18 10:35:00,35.56,35.61,35.52,35.61,26800.0,26.4065,26.4436,26.3768,26.4436,26800.0
2012-05-18 10:40:00,35.63,35.65,35.57,35.58,34000.0,26.4584,26.4733,26.4139,26.4213,34000.0
2012-05-18 10:45:00,35.58,35.6,35.56,35.58,37800.0,26.4213,26.4362,26.4065,26.4213,37800.0
2012-05-18 10:50:00,35.58,35.67,35.56,35.66,27900.0,26.4213,26.4881,26.4065,26.4807,27900.0
2012-05-18 10:55:00,35.67,35.67,35.61,35.62,39300.0,26.4881,26.4881,26.4436,26.451,39300.0
2012-05-18 11:00:00,35.63,35.64,35.53,35.56,40400.0,26.4584,26.4659,26.3842,26.4065,40400.0
2012-05-18 11:05:00,35.55,35.56,35.4,35.42,38400.0,26.399,26.4065,26.2876,26.3025,38400.0
2012-05-18 11:10:00,35.41,35.47,35.4,35.42,35200.0,26.2951,26.3396,26.2876,26.3025,35200.0
2012-05-18 11:15:00,35.42,35.43,35.38,35.43,37300.0,26.3025,26.3099,26.2728,26.3099,37300.0
2012-05-18 11:20:00,35.45,35.45,35.36,35.37,45300.0,26.3248,26.3248,26.2579,26.2654,45300.0
2012-05-18 11:25:00,35.37,35.48,35.37,35.4,39000.0,26.2654,26.3471,26.2654,26.2876,39000.0
2012-05-18 11:30:00,35.4,35.42,35.23,35.29,51200.0,26.2876,26.3025,26.1614,26.206,51200.0
2012-05-18 11:35:00,35.28,35.3,35.14,35.22,64900.0,26.1985,26.2134,26.0946,26.154,64900.0
2012-05-18 11:40:00,35.21,35.29,35.19,35.28,30100.0,26.1466,26.206,26.1317,26.1985,30100.0
2012-05-18 11:45:00,35.29,35.29,35.11,35.13,44600.0,26.206,26.206,26.0723,26.0872,44600.0
2012-05-18 11:50:00,35.14,35.14,35.07,35.09,67900.0,26.0946,26.0946,26.0426,26.0574,67900.0
2012-05-18 11:55:00,35.1,35.13,35.04,35.13,53700.0,26.0649,26.0872,26.0203,26.0872,53700.0
2012-05-18 12:00:00,35.13,35.2,35.12,35.18,44800.0,26.0872,26.1391,26.0797,26.1243,44800.0
2012-05-18 12:05:00,35.18,35.22,35.16,35.22,26700.0,26.1243,26.154,26.1094,26.154,26700.0
2012-05-18 12:10:00,35.23,35.28,35.22,35.27,41100.0,26.1614,26.1985,26.154,26.1911,41100.0
2012-05-18 12:15:00,35.27,35.27,35.22,35.23,35000.0,26.1911,26.1911,26.154,26.1614,35000.0
2012-05-18 12:20:00,35.25,35.25,35.23,35.24,25900.0,26.1763,26.1763,26.1614,26.1688,25900.0
2012-05-18 12:25:00,35.24,35.3,35.23,35.29,33200.0,26.1688,26.2134,26.1614,26.206,33200.0
2012-05-18 12:30:00,35.29,35.34,35.29,35.3,19400.0,26.206,26.2431,26.206,26.2134,19400.0
2012-05-18 12:35:00,35.3,35.37,35.3,35.37,26200.0,26.2134,26.2654,26.2134,26.2654,26200.0
2012-05-18 12:40:00,35.38,35.44,35.37,35.37,17000.0,26.2728,26.3174,26.2654,26.2654,17000.0
2012-05-18 12:45:00,35.37,35.37,35.33,35.37,36000.0,26.2654,26.2654,26.2357,26.2654,36000.0
2012-05-18 12:50:00,35.37,35.42,35.33,35.34,17100.0,26.2654,26.3025,26.2357,26.2431,17100.0
2012-05-18 12:55:00,35.34,35.34,35.27,35.28,22300.0,26.2431,26.2431,26.1911,26.1985,22300.0
2012-05-18 13:00:00,35.27,35.29,35.25,35.25,20500.0,26.1911,26.206,26.1763,26.1763,20500.0
2012-05-18 13:05:00,35.25,35.29,35.2,35.28,23600.0,26.1763,26.206,26.1391,26.1985,23600.0
2012-05-18 13:10:00,35.28,35.32,35.28,35.29,24700.0,26.1985,26.2282,26.1985,26.206,24700.0
2012-05-18 13:15:00,35.28,35.35,35.28,35.31,23900.0,26.1985,26.2505,26.1985,26.2208,23900.0
2012-05-18 13:20:00,35.32,35.32,35.24,35.24,14000.0,26.2282,26.2282,26.1688,26.1688,14000.0
2012-05-18 13:25:00,35.25,35.25,35.22,35.25,21300.0,26.1763,26.1763,26.154,26.1763,21300.0
2012-05-18 13:30:00,35.25,35.29,35.24,35.28,16500.0,26.1763,26.206,26.1688,26.1985,16500.0
2012-05-18 13:35:00,35.29,35.29,35.2,35.21,23000.0,26.206,26.206,26.1391,26.1466,23000.0
2012-05-18 13:40:00,35.21,35.23,35.2,35.21,16000.0,26.1466,26.1614,26.1391,26.1466,16000.0
2012-05-18 13:45:00,35.2,35.23,35.17,35.23,18300.0,26.1391,26.1614,26.1169,26.1614,18300.0
2012-05-18 13:50:00,35.24,35.25,35.16,35.19,26100.0,26.1688,26.1763,26.1094,26.1317,26100.0
2012-05-18 13:55:00,35.2,35.23,35.18,35.19,20600.0,26.1391,26.1614,26.1243,26.1317,20600.0
2012-05-18 14:00:00,35.2,35.2,35.18,35.18,7500.0,26.1391,26.1391,26.1243,26.1243,7500.0
2012-05-18 14:05:00,35.19,35.2,35.11,35.15,23500.0,26.1317,26.1391,26.0723,26.102,23500.0
2012-05-18 14:10:00,35.14,35.23,35.14,35.23,24800.0,26.0946,26.1614,26.0946,26.1614,24800.0
2012-05-18 14:15:00,35.23,35.25,35.16,35.16,22600.0,26.1614,26.1763,26.1094,26.1094,22600.0
2012-05-18 14:20:00,35.16,35.2,35.14,35.14,21400.0,26.1094,26.1391,26.0946,26.0946,21400.0
2012-05-18 14:25:00,35.15,35.19,35.12,35.19,22000.0,26.102,26.1317,26.0797,26.1317,22000.0
2012-05-18 14:30:00,35.18,35.18,35.09,35.12,28000.0,26.1243,26.1243,26.0574,26.0797,28000.0
2012-05-18 14:35:00,35.13,35.14,35.09,35.1,28000.0,26.0872,26.0946,26.0574,26.0649,28000.0
2012-05-18 14:40:00,35.09,35.11,35.04,35.05,35300.0,26.0574,26.0723,26.0203,26.0277,35300.0
2012-05-18 14:45:00,35.05,35.13,35.05,35.13,17100.0,26.0277,26.0872,26.0277,26.0872,17100.0
2012-05-18 14:50:00,35.13,35.17,35.12,35.14,17400.0,26.0872,26.1169,26.0797,26.0946,17400.0
2012-05-18 14:55:00,35.14,35.15,35.08,35.12,23000.0,26.0946,26.102,26.05,26.0797,23000.0
2012-05-18 15:00:00,35.13,35.15,35.08,35.13,31300.0,26.0872,26.102,26.05,26.0872,31300.0
2012-05-18 15:05:00,35.14,35.19,35.14,35.16,53200.0,26.0946,26.1317,26.0946,26.1094,53200.0
2012-05-18 15:10:00,35.17,35.25,35.15,35.17,59900.0,26.1169,26.1763,26.102,26.1169,59900.0
2012-05-18 15:15:00,35.17,35.19,35.14,35.18,46800.0,26.1169,26.1317,26.0946,26.1243,46800.0
2012-05-18 15:20:00,35.18,35.18,35.09,35.1,56000.0,26.1243,26.1243,26.0574,26.0649,56000.0
2012-05-18 15:25:00,35.11,35.15,35.09,35.1,39400.0,26.0723,26.102,26.0574,26.0649,39400.0
2012-05-18 15:30:00,35.09,35.11,35.03,35.04,65300.0,26.0574,26.0723,26.0129,26.0203,65300.0
2012-05-18 15:35:00,35.04,35.09,35.02,35.05,77200.0,26.0203,26.0574,26.0055,26.0277,77200.0
2012-05-18 15:40:00,35.05,35.07,35.0,35.0,70500.0,26.0277,26.0426,25.9906,25.9906,70500.0
2012-05-18 15:45:00,35.01,35.11,35.0,35.07,150100.0,25.998,26.0723,25.9906,26.0426,150100.0
2012-05-18 15:50:00,35.07,35.09,35.06,35.07,171300.0,26.0426,26.0574,26.0352,26.0426,171300.0
2012-05-18 15:55:00,35.08,35.11,35.05,35.07,145400.0,26.05,26.0723,26.0277,26.0426,145400.0
2012-05-21 09:30:00,35.06,35.47,35.06,35.15,30700.0,26.0352,26.3396,26.0352,26.102,30700.0
2012-05-21 09:35:00,35.18,35.24,35.15,35.23,18600.0,26.1243,26.1688,26.102,26.1614,18600.0
2012-05-21 09:40:00,35.22,35.24,35.11,35.13,10200.0,26.154,26.1688,26.0723,26.0872,10200.0
2012-05-21 09:45:00,35.14,35.21,35.11,35.18,12100.0,26.0946,26.1466,26.0723,26.1243,12100.0
2012-05-21 09:50:00,35.17,35.2,35.1,35.11,6800.0,26.1169,26.1391,26.0649,26.0723,6800.0
2012-05-21 09:55:00,35.1,35.31,35.1,35.28,18500.0,26.0649,26.2208,26.0649,26.1985,18500.0
2012-05-21 10:00:00,35.27,35.3,35.22,35.29,17700.0,26.1911,26.2134,26.154,26.206,17700.0
2012-05-21 10:05:00,35.28,35.31,35.23,35.31,46900.0,26.1985,26.2208,26.1614,26.2208,46900.0
2012-05-21 10:10:00,35.32,35.32,35.22,35.24,45600.0,26.2282,26.2282,26.154,26.1688,45600.0
2012-05-21 10:15:00,35.24,35.34,35.23,35.28,25800.0,26.1688,26.2431,26.1614,26.1985,25800.0
2012-05-21 10:20:00,35.29,35.31,35.25,35.25,12000.0,26.206,26.2208,26.1763,26.1763,12000.0
2012-05-21 10:25:00,35.27,35.38,35.26,35.31,22000.0,26.1911,26.2728,26.1837,26.2208,22000.0
2012-05-21 10:30:00,35.31,35.44,35.3,35.44,20000.0,26.2208,26.3174,26.2134,26.3174,20000.0
2012-05-21 10:35:00,35.42,35.49,35.39,35.46,21100.0,26.3025,26.3545,26.2802,26.3322,21100.0
2012-05-21 10:40:00,35.47,35.52,35.46,35.5,9200.0,26.3396,26.3768,26.3322,26.3619,9200.0
2012-05-21 10:45:00,35.49,35.58,35.49,35.52,16100.0,26.3545,26.4213,26.3545,26.3768,16100.0
2012-05-21 10:50:00,35.52,35.64,35.52,35.64,18800.0,26.3768,26.4659,26.3768,26.4659,18800.0
2012-05-21 10:55:00,35.64,35.69,35.63,35.66,34300.0,26.4659,26.503,26.4584,26.4807,34300.0
2012-05-21 11:00:00,35.66,35.68,35.62,35.63,22500.0,26.4807,26.4956,26.451,26.4584,22500.0
2012-05-21 11:05:00,35.63,35.68,35.62,35.65,20400.0,26.4584,26.4956,26.451,26.4733,20400.0
2012-05-21 11:10:00,35.64,35.72,35.62,35.71,30500.0,26.4659,26.5253,26.451,26.5179,30500.0
2012-05-21 11:15:00,35.7,35.71,35.65,35.67,31200.0,26.5104,26.5179,26.4733,26.4881,31200.0
2012-05-21 11:20:00,35.67,35.71,35.65,35.69,25800.0,26.4881,26.5179,26.4733,26.503,25800.0
2012-05-21 11:25:00,35.68,35.7,35.64,35.67,22900.0,26.4956,26.5104,26.4659,26.4881,22900.0
2012-05-21 11:30:00,35.67,35.7,35.64,35.64,16400.0,26.4881,26.5104,26.4659,26.4659,16400.0
2012-05-21 11:35:00,35.65,35.7,35.64,35.65,23000.0,26.4733,26.5104,26.4659,26.4733,23000.0
2012-05-21 11:40:00,35.64,35.65,35.62,35.62,10600.0,26.4659,26.4733,26.451,26.451,10600.0
2012-05-21 11:45:00,35.63,35.64,35.59,35.6,13100.0,26.4584,26.4659,26.4287,26.4362,13100.0
2012-05-21 11:50:00,35.59,35.62,35.58,35.58,9300.0,26.4287,26.451,26.4213,26.4213,9300.0
2012-05-21 11:55:00,35.57,35.59,35.55,35.56,7300.0,26.4139,26.4287,26.399,26.4065,7300.0
2012-05-21 12:00:00,35.55,35.63,35.54,35.63,21200.0,26.399,26.4584,26.3916,26.4584,21200.0
2012-05-21 12:05:00,35.62,35.65,35.61,35.63,8900.0,26.451,26.4733,26.4436,26.4584,8900.0
2012-05-21 12:10:00,35.64,35.7,35.64,35.69,7300.0,26.4659,26.5104,26.4659,26.503,7300.0
2012-05-21 12:15:00,35.69,35.74,35.68,35.74,9100.0,26.503,26.5401,26.4956,26.5401,9100.0
2012-05-21 12:20:00,35.72,35.76,35.71,35.75,7800.0,26.5253,26.555,26.5179,26.5476,7800.0
2012-05-21 12:25:00,35.75,35.81,35.73,35.8,12400.0,26.5476,26.5921,26.5327,26.5847,12400.0
2012-05-21 12:30:00,35.8,35.81,35.78,35.8,13200.0,26.5847,26.5921,26.5698,26.5847,13200.0
2012-05-21 12:35:00,35.81,35.84,35.81,35.84,7300.0,26.5921,26.6144,26.5921,26.6144,7300.0
2012-05-21 12:40:00,35.83,35.83,35.8,35.8,13100.0,26.607,26.607,26.5847,26.5847,13100.0
2012-05-21 12:45:00,35.81,35.82,35.81,35.81,5300.0,26.5921,26.5995,26.5921,26.5921,5300.0
2012-05-21 12:50:00,35.8,35.81,35.75,35.77,14100.0,26.5847,26.5921,26.5476,26.5624,14100.0
2012-05-21 12:55:00,35.77,35.77,35.73,35.76,14600.0,26.5624,26.5624,26.5327,26.555,14600.0
2012-05-21 13:00:00,35.76,35.79,35.76,35.78,7600.0,26.555,26.5773,26.555,26.5698,7600.0
2012-05-21 13:05:00,35.78,35.82,35.77,35.8,21200.0,26.5698,26.5995,26.5624,26.5847,21200.0
2012-05-21 13:10:00,35.8,35.82,35.76,35.76,14400.0,26.5847,26.5995,26.555,26.555,14400.0
2012-05-21 13:15:00,35.74,35.77,35.74,35.75,11200.0,26.5401,26.5624,26.5401,26.5476,11200.0
2012-05-21 13:20:00,35.74,35.81,35.74,35.79,11800.0,26.5401,26.5921,26.5401,26.5773,11800.0
2012-05-21 13:25:00,35.79,35.81,35.79,35.81,12600.0,26.5773,26.5921,26.5773,26.5921,12600.0
2012-05-21 13:30:00,35.81,35.85,35.81,35.83,17100.0,26.5921,26.6218,26.5921,26.607,17100.0
2012-05-21 13:35:00,35.82,35.86,35.82,35.83,13600.0,26.5995,26.6292,26.5995,26.607,13600.0
2012-05-21 13:40:00,35.84,35.87,35.84,35.87,10000.0,26.6144,26.6367,26.6144,26.6367,10000.0
2012-05-21 13:45:00,35.87,35.91,35.87,35.89,14100.0,26.6367,26.6664,26.6367,26.6515,14100.0
2012-05-21 13:50:00,35.9,35.92,35.85,35.92,17700.0,26.6589,26.6738,26.6218,26.6738,17700.0
2012-05-21 13:55:00,35.92,35.95,35.92,35.93,13500.0,26.6738,26.6961,26.6738,26.6812,13500.0
2012-05-21 14:00:00,35.93,35.95,35.85,35.87,17600.0,26.6812,26.6961,26.6218,26.6367,17600.0
2012-05-21 14:05:00,35.87,35.94,35.87,35.91,12100.0,26.6367,26.6886,26.6367,26.6664,12100.0
2012-05-21 14:10:00,35.91,35.91,35.84,35.85,29900.0,26.6664,26.6664,26.6144,26.6218,29900.0
2012-05-21 14:15:00,35.84,35.87,35.81,35.87,11400.0,26.6144,26.6367,26.5921,26.6367,11400.0
2012-05-21 14:20:00,35.89,35.91,35.83,35.84,10000.0,26.6515,26.6664,26.607,26.6144,10000.0
2012-05-21 14:25:00,35.85,35.85,35.78,35.79,47100.0,26.6218,26.6218,26.5698,26.5773,47100.0
2012-05-21 14:30:00,35.78,35.8,35.76,35.78,8800.0,26.5698,26.5847,26.555,26.5698,8800.0
2012-05-21 14:35:00,35.78,35.79,35.76,35.76,11000.0,26.5698,26.5773,26.555,26.555,11000.0
2012-05-21 14:40:00,35.75,35.78,35.74,35.75,12300.0,26.5476,26.5698,26.5401,26.5476,12300.0
2012-05-21 14:45:00,35.76,35.79,35.75,35.79,9900.0,26.555,26.5773,26.5476,26.5773,9900.0
2012-05-21 14:50:00,35.79,35.81,35.78,35.8,12400.0,26.5773,26.5921,26.5698,26.5847,12400.0
2012-05-21 14:55:00,35.79,35.82,35.77,35.77,37100.0,26.5773,26.5995,26.5624,26.5624,37100.0
2012-05-21 15:00:00,35.78,35.81,35.77,35.79,18000.0,26.5698,26.5921,26.5624,26.5773,18000.0
2012-05-21 15:05:00,35.79,35.8,35.77,35.8,13600.0,26.5773,26.5847,26.5624,26.5847,13600.0
2012-05-21 15:10:00,35.79,35.79,35.76,35.77,13900.0,26.5773,26.5773,26.555,26.5624,13900.0
2012-05-21 15:15:00,35.77,35.82,35.76,35.81,23100.0,26.5624,26.5995,26.555,26.5921,23100.0
2012-05-21 15:20:00,35.81,35.91,35.81,35.85,20000.0,26.5921,26.6664,26.5921,26.6218,20000.0
2012-05-21 15:25:00,35.84,35.85,35.82,35.82,19200.0,26.6144,26.6218,26.5995,26.5995,19200.0
2012-05-21 15:30:00,35.82,35.83,35.77,35.8,29800.0,26.5995,26.607,26.5624,26.5847,29800.0
2012-05-21 15:35:00,35.81,35.84,35.8,35.83,47200.0,26.5921,26.6144,26.5847,26.607,47200.0
2012-05-21 15:40:00,35.83,35.84,35.81,35.82,21200.0,26.607,26.6144,26.5921,26.5995,21200.0
2012-05-21 15:45:00,35.82,35.82,35.77,35.79,56800.0,26.5995,26.5995,26.5624,26.5773,56800.0
2012-05-21 15:50:00,35.8,35.85,35.79,35.82,57800.0,26.5847,26.6218,26.5773,26.5995,57800.0
2012-05-21 15:55:00,35.83,35.87,35.82,35.85,78500.0,26.607,26.6367,26.5995,26.6218,78500.0
2012-05-22 09:30:00,35.86,35.99,35.51,35.65,32100.0,26.6292,26.7258,26.3693,26.4733,32100.0
2012-05-22 09:35:00,35.64,35.64,35.54,35.57,25900.0,26.4659,26.4659,26.3916,26.4139,25900.0
2012-05-22 09:40:00,35.57,35.65,35.57,35.63,12600.0,26.4139,26.4733,26.4139,26.4584,12600.0
2012-05-22 09:45:00,35.64,35.81,35.64,35.77,71600.0,26.4659,26.5921,26.4659,26.5624,71600.0
2012-05-22 09:50:00,35.76,35.83,35.75,35.79,23700.0,26.555,26.607,26.5476,26.5773,23700.0
2012-05-22 09:55:00,35.8,35.8,35.68,35.74,25100.0,26.5847,26.5847,26.4956,26.5401,25100.0
2012-05-22 10:00:00,35.7,35.78,35.68,35.7,42900.0,26.5104,26.5698,26.4956,26.5104,42900.0
2012-05-22 10:05:00,35.7,35.77,35.7,35.74,17600.0,26.5104,26.5624,26.5104,26.5401,17600.0
2012-05-22 10:10:00,35.74,35.78,35.71,35.71,82300.0,26.5401,26.5698,26.5179,26.5179,82300.0
2012-05-22 10:15:00,35.71,35.83,35.71,35.78,128000.0,26.5179,26.607,26.5179,26.5698,128000.0
2012-05-22 10:20:00,35.79,35.86,35.78,35.83,21600.0,26.5773,26.6292,26.5698,26.607,21600.0
2012-05-22 10:25:00,35.84,35.85,35.79,35.8,11100.0,26.6144,26.6218,26.5773,26.5847,11100.0
2012-05-22 10:30:00,35.81,35.88,35.81,35.88,14400.0,26.5921,26.6441,26.5921,26.6441,14400.0
2012-05-22 10:35:00,35.87,35.91,35.87,35.9,9700.0,26.6367,26.6664,26.6367,26.6589,9700.0
2012-05-22 10:40:00,35.9,35.94,35.9,35.93,17900.0,26.6589,26.6886,26.6589,26.6812,17900.0
2012-05-22 10:45:00,35.94,35.96,35.93,35.96,11400.0,26.6886,26.7035,26.6812,26.7035,11400.0
2012-05-22 10:50:00,35.95,35.96,35.88,35.9,21300.0,26.6961,26.7035,26.6441,26.6589,21300.0
2012-05-22 10:55:00,35.89,35.9,35.82,35.82,25200.0,26.6515,26.6589,26.5995,26.5995,25200.0
2012-05-22 11:00:00,35.82,35.85,35.78,35.8,17100.0,26.5995,26.6218,26.5698,26.5847,17100.0
2012-05-22 11:05:00,35.8,35.83,35.78,35.81,11300.0,26.5847,26.607,26.5698,26.5921,11300.0
2012-05-22 11:10:00,35.81,35.84,35.78,35.78,10800.0,26.5921,26.6144,26.5698,26.5698,10800.0
2012-05-22 11:15:00,35.79,35.82,35.78,35.82,13300.0,26.5773,26.5995,26.5698,26.5995,13300.0
2012-05-22 11:20:00,35.81,35.83,35.8,35.81,6400.0,26.5921,26.607,26.5847,26.5921,6400.0
2012-05-22 11:25:00,35.81,35.83,35.78,35.79,7000.0,26.5921,26.607,26.5698,26.5773,7000.0
2012-05-22 11:30:00,35.78,35.82,35.78,35.82,10000.0,26.5698,26.5995,26.5698,26.5995,10000.0
2012-05-22 11:35:00,35.81,35.82,35.79,35.8,12000.0,26.5921,26.5995,26.5773,26.5847,12000.0
2012-05-22 11:40:00,35.8,35.81,35.77,35.78,9600.0,26.5847,26.5921,26.5624,26.5698,9600.0
2012-05-22 11:45:00,35.77,35.79,35.77,35.79,7000.0,26.5624,26.5773,26.5624,26.5773,7000.0
2012-05-22 11:50:00,35.79,35.82,35.79,35.82,3500.0,26.5773,26.5995,26.5773,26.5995,3500.0
2012-05-22 11:55:00,35.81,35.83,35.72,35.72,18500.0,26.5921,26.607,26.5253,26.5253,18500.0
2012-05-22 12:00:00,35.73,35.73,35.68,35.72,9300.0,26.5327,26.5327,26.4956,26.5253,9300.0
2012-05-22 12:05:00,35.72,35.72,35.64,35.67,17200.0,26.5253,26.5253,26.4659,26.4881,17200.0
2012-05-22 12:10:00,35.66,35.8,35.65,35.8,21700.0,26.4807,26.5847,26.4733,26.5847,21700.0
2012-05-22 12:15:00,35.8,35.81,35.77,35.8,10200.0,26.5847,26.5921,26.5624,26.5847,10200.0
2012-05-22 12:20:00,35.8,35.82,35.79,35.81,8100.0,26.5847,26.5995,26.5773,26.5921,8100.0
2012-05-22 12:25:00,35.82,35.82,35.79,35.79,4700.0,26.5995,26.5995,26.5773,26.5773,4700.0
2012-05-22 12:30:00,35.8,35.81,35.78,35.78,7800.0,26.5847,26.5921,26.5698,26.5698,7800.0
2012-05-22 12:35:00,35.77,35.78,35.75,35.77,5600.0,26.5624,26.5698,26.5476,26.5624,5600.0
2012-05-22 12:40:00,35.78,35.79,35.77,35.78,3500.0,26.5698,26.5773,26.5624,26.5698,3500.0
2012-05-22 12:45:00,35.77,35.85,35.76,35.84,7000.0,26.5624,26.6218,26.555,26.6144,7000.0
2012-05-22 12:50:00,35.83,35.88,35.83,35.84,9300.0,26.607,26.6441,26.607,26.6144,9300.0
2012-05-22 12:55:00,35.84,35.87,35.84,35.87,3100.0,26.6144,26.6367,26.6144,26.6367,3100.0
2012-05-22 13:00:00,35.87,35.89,35.84,35.86,31200.0,26.6367,26.6515,26.6144,26.6292,31200.0
2012-05-22 13:05:00,35.86,35.9,35.85,35.9,12000.0,26.6292,26.6589,26.6218,26.6589,12000.0
2012-05-22 13:10:00,35.9,35.93,35.88,35.93,14900.0,26.6589,26.6812,26.6441,26.6812,14900.0
2012-05-22 13:15:00,35.94,35.94,35.81,35.83,12200.0,26.6886,26.6886,26.5921,26.607,12200.0
2012-05-22 13:20:00,35.83,35.88,35.8,35.86,8900.0,26.607,26.6441,26.5847,26.6292,8900.0
2012-05-22 13:25:00,35.88,35.88,35.83,35.83,7200.0,26.6441,26.6441,26.607,26.607,7200.0
2012-05-22 13:30:00,35.82,35.86,35.81,35.86,10300.0,26.5995,26.6292,26.5921,26.6292,10300.0
2012-05-22 13:35:00,35.86,35.87,35.81,35.82,15300.0,26.6292,26.6367,26.5921,26.5995,15300.0
2012-05-22 13:40:00,35.83,35.83,35.76,35.78,25300.0,26.607,26.607,26.555,26.5698,25300.0
2012-05-22 13:45:00,35.77,35.79,35.75,35.79,14300.0,26.5624,26.5773,26.5476,26.5773,14300.0
2012-05-22 13:50:00,35.77,35.9,35.76,35.83,79200.0,26.5624,26.6589,26.555,26.607,79200.0
2012-05-22 13:55:00,35.82,35.83,35.8,35.82,26600.0,26.5995,26.607,26.5847,26.5995,26600.0
2012-05-22 14:00:00,35.83,35.88,35.83,35.84,49400.0,26.607,26.6441,26.607,26.6144,49400.0
2012-05-22 14:05:00,35.84,36.0,35.84,35.96,43900.0,26.6144,26.7332,26.6144,26.7035,43900.0
2012-05-22 14:10:00,35.96,35.98,35.92,35.97,90600.0,26.7035,26.7184,26.6738,26.7109,90600.0
2012-05-22 14:15:00,35.98,35.99,35.96,35.96,36400.0,26.7184,26.7258,26.7035,26.7035,36400.0
2012-05-22 14:20:00,35.96,35.99,35.95,35.99,25500.0,26.7035,26.7258,26.6961,26.7258,25500.0
2012-05-22 14:25:00,35.99,36.0,35.98,36.0,26600.0,26.7258,26.7332,26.7184,26.7332,26600.0
2012-05-22 14:30:00,36.0,36.05,35.89,35.9,55500.0,26.7332,26.7703,26.6515,26.6589,55500.0
2012-05-22 14:35:00,35.92,35.94,35.9,35.93,13200.0,26.6738,26.6886,26.6589,26.6812,13200.0
2012-05-22 14:40:00,35.93,35.94,35.91,35.93,23800.0,26.6812,26.6886,26.6664,26.6812,23800.0
2012-05-22 14:45:00,35.93,35.97,35.9,35.97,24600.0,26.6812,26.7109,26.6589,26.7109,24600.0
2012-05-22 14:50:00,35.97,35.99,35.93,35.93,38800.0,26.7109,26.7258,26.6812,26.6812,38800.0
2012-05-22 14:55:00,35.93,35.94,35.9,35.91,41300.0,26.6812,26.6886,26.6589,26.6664,41300.0
2012-05-22 15:00:00,35.9,35.95,35.88,35.95,50400.0,26.6589,26.6961,26.6441,26.6961,50400.0
2012-05-22 15:05:00,35.95,35.98,35.93,35.94,35400.0,26.6961,26.7184,26.6812,26.6886,35400.0
2012-05-22 15:10:00,35.95,35.95,35.91,35.93,34600.0,26.6961,26.6961,26.6664,26.6812,34600.0
2012-05-22 15:15:00,35.92,35.94,35.86,35.86,49700.0,26.6738,26.6886,26.6292,26.6292,49700.0
2012-05-22 15:20:00,35.86,35.87,35.82,35.84,55800.0,26.6292,26.6367,26.5995,26.6144,55800.0
2012-05-22 15:25:00,35.85,35.88,35.79,35.79,57500.0,26.6218,26.6441,26.5773,26.5773,57500.0
2012-05-22 15:30:00,35.78,35.81,35.71,35.73,58700.0,26.5698,26.5921,26.5179,26.5327,58700.0
2012-05-22 15:35:00,35.72,35.77,35.67,35.68,53000.0,26.5253,26.5624,26.4881,26.4956,53000.0
2012-05-22 15:40:00,35.68,35.73,35.66,35.67,63700.0,26.4956,26.5327,26.4807,26.4881,63700.0
2012-05-22 15:45:00,35.67,35.69,35.59,35.61,76600.0,26.4881,26.503,26.4287,26.4436,76600.0
2012-05-22 15:50:00,35.62,35.78,35.62,35.74,162800.0,26.451,26.5698,26.451,26.5401,162800.0
2012-05-22 15:55:00,35.72,35.8,35.66,35.79,168100.0,26.5253,26.5847,26.4807,26.5773,168100.0
2012-05-23 09:30:00,34.25,34.85,34.25,34.82,183900.0,25.4337,25.8792,25.4337,25.8569,183900.0
2012-05-23 09:35:00,34.82,34.83,34.6,34.68,120900.0,25.8569,25.8644,25.6936,25.753,120900.0
2012-05-23 09:40:00,34.67,34.98,34.63,34.91,198400.0,25.7456,25.9758,25.7159,25.9238,198400.0
2012-05-23 09:45:00,34.9,35.11,34.89,35.03,79900.0,25.9164,26.0723,25.9089,26.0129,79900.0
2012-05-23 09:50:00,35.01,35.15,34.9,35.01,82800.0,25.998,26.102,25.9164,25.998,82800.0
2012-05-23 09:55:00,35.01,35.12,34.97,35.09,45800.0,25.998,26.0797,25.9683,26.0574,45800.0
2012-05-23 10:00:00,35.09,35.19,35.01,35.1,51900.0,26.0574,26.1317,25.998,26.0649,51900.0
2012-05-23 10:05:00,35.1,35.29,35.09,35.21,74700.0,26.0649,26.206,26.0574,26.1466,74700.0
2012-05-23 10:10:00,35.21,35.25,35.1,35.22,44600.0,26.1466,26.1763,26.0649,26.154,44600.0
2012-05-23 10:15:00,35.23,35.25,35.07,35.14,44900.0,26.1614,26.1763,26.0426,26.0946,44900.0
2012-05-23 10:20:00,35.13,35.22,34.92,34.94,75900.0,26.0872,26.154,25.9312,25.9461,75900.0
2012-05-23 10:25:00,34.93,35.08,34.9,35.08,49900.0,25.9386,26.05,25.9164,26.05,49900.0
2012-05-23 10:30:00,35.08,35.1,34.9,34.92,42900.0,26.05,26.0649,25.9164,25.9312,42900.0
2012-05-23 10:35:00,34.92,35.14,34.91,34.91,33800.0,25.9312,26.0946,25.9238,25.9238,33800.0
2012-05-23 10:40:00,34.91,35.03,34.91,35.02,56900.0,25.9238,26.0129,25.9238,26.0055,56900.0
2012-05-23 10:45:00,35.02,35.02,34.91,35.01,116900.0,26.0055,26.0055,25.9238,25.998,116900.0
2012-05-23 10:50:00,35.01,35.16,35.0,35.09,34500.0,25.998,26.1094,25.9906,26.0574,34500.0
2012-05-23 10:55:00,35.09,35.19,35.07,35.08,21700.0,26.0574,26.1317,26.0426,26.05,21700.0
2012-05-23 11:00:00,35.07,35.1,35.06,35.09,31500.0,26.0426,26.0649,26.0352,26.0574,31500.0
2012-05-23 11:05:00,35.09,35.19,35.09,35.1,25800.0,26.0574,26.1317,26.0574,26.0649,25800.0
2012-05-23 11:10:00,35.09,35.19,35.05,35.11,25800.0,26.0574,26.1317,26.0277,26.0723,25800.0
2012-05-23 11:15:00,35.11,35.15,35.08,35.12,20600.0,26.0723,26.102,26.05,26.0797,20600.0
2012-05-23 11:20:00,35.12,35.15,35.1,35.14,18800.0,26.0797,26.102,26.0649,26.0946,18800.0
2012-05-23 11:25:00,35.13,35.18,35.12,35.14,19200.0,26.0872,26.1243,26.0797,26.0946,19200.0
2012-05-23 11:30:00,35.14,35.16,35.09,35.1,35300.0,26.0946,26.1094,26.0574,26.0649,35300.0
2012-05-23 11:35:00,35.1,35.1,34.97,35.03,54000.0,26.0649,26.0649,25.9683,26.0129,54000.0
2012-05-23 11:40:00,35.03,35.14,35.03,35.08,21200.0,26.0129,26.0946,26.0129,26.05,21200.0
2012-05-23 11:45:00,35.08,35.18,35.08,35.15,27200.0,26.05,26.1243,26.05,26.102,27200.0
2012-05-23 11:50:00,35.15,35.17,35.13,35.15,12600.0,26.102,26.1169,26.0872,26.102,12600.0
2012-05-23 11:55:00,35.15,35.15,35.1,35.13,20000.0,26.102,26.102,26.0649,26.0872,20000.0
2012-05-23 12:00:00,35.14,35.14,35.05,35.06,25500.0,26.0946,26.0946,26.0277,26.0352,25500.0
2012-05-23 12:05:00,35.07,35.07,35.0,35.03,15900.0,26.0426,26.0426,25.9906,26.0129,15900.0
2012-05-23 12:10:00,35.02,35.02,34.96,34.99,21800.0,26.0055,26.0055,25.9609,25.9832,21800.0
2012-05-23 12:15:00,35.0,35.2,35.0,35.2,48600.0,25.9906,26.1391,25.9906,26.1391,48600.0
2012-05-23 12:20:00,35.2,35.2,35.04,35.05,53900.0,26.1391,26.1391,26.0203,26.0277,53900.0
2012-05-23 12:25:00,35.05,35.06,34.97,34.98,19800.0,26.0277,26.0352,25.9683,25.9758,19800.0
2012-05-23 12:30:00,34.98,35.03,34.97,35.01,16500.0,25.9758,26.0129,25.9683,25.998,16500.0
2012-05-23 12:35:00,35.02,35.09,35.02,35.09,13500.0,26.0055,26.0574,26.0055,26.0574,13500.0
2012-05-23 12:40:00,35.09,35.09,35.04,35.08,21400.0,26.0574,26.0574,26.0203,26.05,21400.0
2012-05-23 12:45:00,35.09,35.13,35.07,35.12,14100.0,26.0574,26.0872,26.0426,26.0797,14100.0
2012-05-23 12:50:00,35.12,35.17,35.12,35.15,16100.0,26.0797,26.1169,26.0797,26.102,16100.0
2012-05-23 12:55:00,35.15,35.15,35.11,35.12,16000.0,26.102,26.102,26.0723,26.0797,16000.0
2012-05-23 13:00:00,35.12,35.18,35.12,35.17,18000.0,26.0797,26.1243,26.0797,26.1169,18000.0
2012-05-23 13:05:00,35.17,35.17,35.1,35.14,20000.0,26.1169,26.1169,26.0649,26.0946,20000.0
2012-05-23 13:10:00,35.13,35.25,35.12,35.21,26700.0,26.0872,26.1763,26.0797,26.1466,26700.0
2012-05-23 13:15:00,35.21,35.21,35.14,35.15,14400.0,26.1466,26.1466,26.0946,26.102,14400.0
2012-05-23 13:20:00,35.14,35.29,35.14,35.22,35100.0,26.0946,26.206,26.0946,26.154,35100.0
2012-05-23 13:25:00,35.22,35.23,35.17,35.19,40800.0,26.154,26.1614,26.1169,26.1317,40800.0
2012-05-23 13:30:00,35.2,35.27,35.16,35.16,20500.0,26.1391,26.1911,26.1094,26.1094,20500.0
2012-05-23 13:35:00,35.16,35.19,35.11,35.17,20200.0,26.1094,26.1317,26.0723,26.1169,20200.0
2012-05-23 13:40:00,35.17,35.17,35.14,35.15,30100.0,26.1169,26.1169,26.0946,26.102,30100.0
2012-05-23 13:45:00,35.16,35.23,35.15,35.2,24600.0,26.1094,26.1614,26.102,26.1391,24600.0
2012-05-23 13:50:00,35.2,35.23,35.2,35.2,23700.0,26.1391,26.1614,26.1391,26.1391,23700.0
2012-05-23 13:55:00,35.2,35.25,35.17,35.22,57600.0,26.1391,26.1763,26.1169,26.154,57600.0
2012-05-23 14:00:00,35.23,35.28,35.23,35.25,99300.0,26.1614,26.1985,26.1614,26.1763,99300.0
2012-05-23 14:05:00,35.25,35.32,35.25,35.27,38600.0,26.1763,26.2282,26.1763,26.1911,38600.0
2012-05-23 14:10:00,35.28,35.29,35.24,35.25,40800.0,26.1985,26.206,26.1688,26.1763,40800.0
2012-05-23 14:15:00,35.25,35.27,35.16,35.17,34300.0,26.1763,26.1911,26.1094,26.1169,34300.0
2012-05-23 14:20:00,35.17,35.24,35.15,35.18,21500.0,26.1169,26.1688,26.102,26.1243,21500.0
2012-05-23 14:25:00,35.18,35.23,35.16,35.17,32600.0,26.1243,26.1614,26.1094,26.1169,32600.0
2012-05-23 14:30:00,35.18,35.22,35.15,35.22,42600.0,26.1243,26.154,26.102,26.154,42600.0
2012-05-23 14:35:00,35.22,35.23,35.15,35.22,35400.0,26.154,26.1614,26.102,26.154,35400.0
2012-05-23 14:40:00,35.21,35.36,35.2,35.33,41700.0,26.1466,26.2579,26.1391,26.2357,41700.0
2012-05-23 14:45:00,35.33,35.37,35.25,35.25,42300.0,26.2357,26.2654,26.1763,26.1763,42300.0
2012-05-23 14:50:00,35.25,35.31,35.25,35.29,20300.0,26.1763,26.2208,26.1763,26.206,20300.0
2012-05-23 14:55:00,35.28,35.33,35.25,35.33,20400.0,26.1985,26.2357,26.1763,26.2357,20400.0
2012-05-23 15:00:00,35.31,35.32,35.23,35.23,20400.0,26.2208,26.2282,26.1614,26.1614,20400.0
2012-05-23 15:05:00,35.23,35.37,35.22,35.37,58400.0,26.1614,26.2654,26.154,26.2654,58400.0
2012-05-23 15:10:00,35.37,35.45,35.31,35.35,52600.0,26.2654,26.3248,26.2208,26.2505,52600.0
2012-05-23 15:15:00,35.35,35.37,35.31,35.36,26500.0,26.2505,26.2654,26.2208,26.2579,26500.0
2012-05-23 15:20:00,35.35,35.43,35.34,35.4,34600.0,26.2505,26.3099,26.2431,26.2876,34600.0
2012-05-23 15:25:00,35.39,35.45,35.37,35.41,58100.0,26.2802,26.3248,26.2654,26.2951,58100.0
2012-05-23 15:30:00,35.41,35.57,35.4,35.51,86200.0,26.2951,26.4139,26.2876,26.3693,86200.0
2012-05-23 15:35:00,35.5,35.62,35.49,35.6,83800.0,26.3619,26.451,26.3545,26.4362,83800.0
2012-05-23 15:40:00,35.6,35.66,35.59,35.63,60800.0,26.4362,26.4807,26.4287,26.4584,60800.0
2012-05-23 15:45:00,35.63,35.67,35.59,35.64,94500.0,26.4584,26.4881,26.4287,26.4659,94500.0
2012-05-23 15:50:00,35.63,35.75,35.63,35.75,239200.0,26.4584,26.5476,26.4584,26.5476,239200.0
2012-05-23 15:55:00,35.74,35.76,35.68,35.69,152900.0,26.5401,26.555,26.4956,26.503,152900.0
2012-05-24 09:30:00,35.79,35.79,35.3,35.65,37200.0,26.5773,26.5773,26.2134,26.4733,37200.0
2012-05-24 09:35:00,35.6,35.63,35.45,35.51,41500.0,26.4362,26.4584,26.3248,26.3693,41500.0
2012-05-24 09:40:00,35.52,35.7,35.51,35.69,30200.0,26.3768,26.5104,26.3693,26.503,30200.0
2012-05-24 09:45:00,35.71,35.74,35.59,35.66,42300.0,26.5179,26.5401,26.4287,26.4807,42300.0
2012-05-24 09:50:00,35.66,35.74,35.65,35.68,54200.0,26.4807,26.5401,26.4733,26.4956,54200.0
2012-05-24 09:55:00,35.68,35.8,35.68,35.8,63700.0,26.4956,26.5847,26.4956,26.5847,63700.0
2012-05-24 10:00:00,35.8,35.9,35.74,35.82,62400.0,26.5847,26.6589,26.5401,26.5995,62400.0
2012-05-24 10:05:00,35.82,35.9,35.79,35.87,31600.0,26.5995,26.6589,26.5773,26.6367,31600.0
2012-05-24 10:10:00,35.86,35.9,35.83,35.84,37900.0,26.6292,26.6589,26.607,26.6144,37900.0
2012-05-24 10:15:00,35.84,35.93,35.81,35.86,44700.0,26.6144,26.6812,26.5921,26.6292,44700.0
2012-05-24 10:20:00,35.86,35.92,35.85,35.89,67100.0,26.6292,26.6738,26.6218,26.6515,67100.0
2012-05-24 10:25:00,35.88,35.98,35.87,35.97,60800.0,26.6441,26.7184,26.6367,26.7109,60800.0
2012-05-24 10:30:00,35.96,36.11,35.95,36.09,43600.0,26.7035,26.8149,26.6961,26.8,43600.0
2012-05-24 10:35:00,36.08,36.17,36.08,36.09,46400.0,26.7926,26.8594,26.7926,26.8,46400.0
2012-05-24 10:40:00,36.1,36.1,36.0,36.02,20800.0,26.8075,26.8075,26.7332,26.7481,20800.0
2012-05-24 10:45:00,36.01,36.02,35.96,35.98,16400.0,26.7406,26.7481,26.7035,26.7184,16400.0
2012-05-24 10:50:00,35.98,36.02,35.97,35.98,61300.0,26.7184,26.7481,26.7109,26.7184,61300.0
2012-05-24 10:55:00,35.97,36.02,35.93,35.97,28200.0,26.7109,26.7481,26.6812,26.7109,28200.0
2012-05-24 11:00:00,35.98,36.0,35.91,35.92,22800.0,26.7184,26.7332,26.6664,26.6738,22800.0
2012-05-24 11:05:00,35.93,36.03,35.92,35.99,56900.0,26.6812,26.7555,26.6738,26.7258,56900.0
2012-05-24 11:10:00,35.99,36.07,35.99,36.06,25500.0,26.7258,26.7852,26.7258,26.7778,25500.0
2012-05-24 11:15:00,36.05,36.13,36.05,36.09,30200.0,26.7703,26.8297,26.7703,26.8,30200.0
2012-05-24 11:20:00,36.09,36.16,36.07,36.09,39900.0,26.8,26.852,26.7852,26.8,39900.0
2012-05-24 11:25:00,36.09,36.1,36.03,36.04,15100.0,26.8,26.8075,26.7555,26.7629,15100.0
2012-05-24 11:30:00,36.03,36.05,35.94,35.96,33700.0,26.7555,26.7703,26.6886,26.7035,33700.0
2012-05-24 11:35:00,35.97,35.99,35.93,35.93,44700.0,26.7109,26.7258,26.6812,26.6812,44700.0
2012-05-24 11:40:00,35.93,35.94,35.92,35.93,42200.0,26.6812,26.6886,26.6738,26.6812,42200.0
2012-05-24 11:45:00,35.94,35.94,35.88,35.93,29400.0,26.6886,26.6886,26.6441,26.6812,29400.0
2012-05-24 11:50:00,35.93,36.0,35.93,36.0,53900.0,26.6812,26.7332,26.6812,26.7332,53900.0
2012-05-24 11:55:00,36.0,36.01,35.94,35.95,15500.0,26.7332,26.7406,26.6886,26.6961,15500.0
2012-05-24 12:00:00,35.95,35.96,35.79,35.84,34800.0,26.6961,26.7035,26.5773,26.6144,34800.0
2012-05-24 12:05:00,35.83,35.89,35.82,35.88,23700.0,26.607,26.6515,26.5995,26.6441,23700.0
2012-05-24 12:10:00,35.88,35.93,35.86,35.86,24900.0,26.6441,26.6812,26.6292,26.6292,24900.0
2012-05-24 12:15:00,35.86,35.9,35.84,35.89,23800.0,26.6292,26.6589,26.6144,26.6515,23800.0
2012-05-24 12:20:00,35.88,35.91,35.87,35.88,20900.0,26.6441,26.6664,26.6367,26.6441,20900.0
2012-05-24 12:25:00,35.89,35.89,35.84,35.87,14600.0,26.6515,26.6515,26.6144,26.6367,14600.0
2012-05-24 12:30:00,35.86,35.9,35.83,35.89,16800.0,26.6292,26.6589,26.607,26.6515,16800.0
2012-05-24 12:35:00,35.89,35.89,35.83,35.83,9700.0,26.6515,26.6515,26.607,26.607,9700.0
2012-05-24 12:40:00,35.83,35.87,35.81,35.85,23600.0,26.607,26.6367,26.5921,26.6218,23600.0
2012-05-24 12:45:00,35.85,35.86,35.84,35.86,7000.0,26.6218,26.6292,26.6144,26.6292,7000.0
2012-05-24 12:50:00,35.86,35.86,35.77,35.77,6400.0,26.6292,26.6292,26.5624,26.5624,6400.0
2012-05-24 12:55:00,35.77,35.85,35.77,35.85,23100.0,26.5624,26.6218,26.5624,26.6218,23100.0
2012-05-24 13:00:00,35.85,35.93,35.83,35.91,23900.0,26.6218,26.6812,26.607,26.6664,23900.0
2012-05-24 13:05:00,35.93,35.94,35.91,35.94,22200.0,26.6812,26.6886,26.6664,26.6886,22200.0
2012-05-24 13:10:00,35.94,35.95,35.89,35.9,26800.0,26.6886,26.6961,26.6515,26.6589,26800.0
2012-05-24 13:15:00,35.91,35.93,35.84,35.85,13400.0,26.6664,26.6812,26.6144,26.6218,13400.0
2012-05-24 13:20:00,35.85,35.88,35.82,35.85,16600.0,26.6218,26.6441,26.5995,26.6218,16600.0
2012-05-24 13:25:00,35.85,35.86,35.73,35.76,30800.0,26.6218,26.6292,26.5327,26.555,30800.0
2012-05-24 13:30:00,35.76,35.8,35.73,35.78,31400.0,26.555,26.5847,26.5327,26.5698,31400.0
2012-05-24 13:35:00,35.77,35.85,35.76,35.82,54000.0,26.5624,26.6218,26.555,26.5995,54000.0
2012-05-24 13:40:00,35.81,35.84,35.78,35.8,69300.0,26.5921,26.6144,26.5698,26.5847,69300.0
2012-05-24 13:45:00,35.8,35.81,35.77,35.77,28500.0,26.5847,26.5921,26.5624,26.5624,28500.0
2012-05-24 13:50:00,35.78,35.79,35.7,35.7,25800.0,26.5698,26.5773,26.5104,26.5104,25800.0
2012-05-24 13:55:00,35.7,35.7,35.64,35.64,21900.0,26.5104,26.5104,26.4659,26.4659,21900.0
2012-05-24 14:00:00,35.64,35.73,35.62,35.69,21000.0,26.4659,26.5327,26.451,26.503,21000.0
2012-05-24 14:05:00,35.69,35.74,35.67,35.72,38200.0,26.503,26.5401,26.4881,26.5253,38200.0
2012-05-24 14:10:00,35.71,35.81,35.66,35.8,106500.0,26.5179,26.5921,26.4807,26.5847,106500.0
2012-05-24 14:15:00,35.8,35.83,35.69,35.73,27600.0,26.5847,26.607,26.503,26.5327,27600.0
2012-05-24 14:20:00,35.75,35.78,35.73,35.76,26600.0,26.5476,26.5698,26.5327,26.555,26600.0
2012-05-24 14:25:00,35.76,35.84,35.75,35.8,60600.0,26.555,26.6144,26.5476,26.5847,60600.0
2012-05-24 14:30:00,35.8,35.84,35.78,35.84,23100.0,26.5847,26.6144,26.5698,26.6144,23100.0
2012-05-24 14:35:00,35.84,35.87,35.79,35.8,55900.0,26.6144,26.6367,26.5773,26.5847,55900.0
2012-05-24 14:40:00,35.8,35.85,35.77,35.82,73100.0,26.5847,26.6218,26.5624,26.5995,73100.0
2012-05-24 14:45:00,35.81,35.82,35.73,35.81,48000.0,26.5921,26.5995,26.5327,26.5921,48000.0
2012-05-24 14:50:00,35.81,35.82,35.77,35.79,33800.0,26.5921,26.5995,26.5624,26.5773,33800.0
2012-05-24 14:55:00,35.79,35.86,35.75,35.77,23400.0,26.5773,26.6292,26.5476,26.5624,23400.0
2012-05-24 15:00:00,35.77,35.88,35.76,35.87,47600.0,26.5624,26.6441,26.555,26.6367,47600.0
2012-05-24 15:05:00,35.84,35.84,35.78,35.79,21300.0,26.6144,26.6144,26.5698,26.5773,21300.0
2012-05-24 15:10:00,35.79,35.8,35.72,35.74,32700.0,26.5773,26.5847,26.5253,26.5401,32700.0
2012-05-24 15:15:00,35.73,35.78,35.71,35.76,35500.0,26.5327,26.5698,26.5179,26.555,35500.0
2012-05-24 15:20:00,35.75,35.83,35.72,35.82,48900.0,26.5476,26.607,26.5253,26.5995,48900.0
2012-05-24 15:25:00,35.81,35.95,35.8,35.91,56700.0,26.5921,26.6961,26.5847,26.6664,56700.0
2012-05-24 15:30:00,35.91,35.98,35.86,35.87,47400.0,26.6664,26.7184,26.6292,26.6367,47400.0
2012-05-24 15:35:00,35.86,35.91,35.84,35.91,49900.0,26.6292,26.6664,26.6144,26.6664,49900.0
2012-05-24 15:40:00,35.9,35.91,35.84,35.87,69000.0,26.6589,26.6664,26.6144,26.6367,69000.0
2012-05-24 15:45:00,35.86,35.95,35.86,35.95,69400.0,26.6292,26.6961,26.6292,26.6961,69400.0
2012-05-24 15:50:00,35.95,36.0,35.9,35.99,89800.0,26.6961,26.7332,26.6589,26.7258,89800.0
2012-05-24 15:55:00,36.0,36.0,35.93,35.99,162400.0,26.7332,26.7332,26.6812,26.7258,162400.0
2012-05-25 09:30:00,35.78,36.11,35.78,36.1,68100.0,26.5698,26.8149,26.5698,26.8075,68100.0
2012-05-25 09:35:00,36.09,36.25,36.08,36.21,29600.0,26.8,26.9188,26.7926,26.8891,29600.0
2012-05-25 09:40:00,36.2,36.23,36.17,36.17,24600.0,26.8817,26.904,26.8594,26.8594,24600.0
2012-05-25 09:45:00,36.17,36.31,36.15,36.3,25000.0,26.8594,26.9634,26.8446,26.956,25000.0
2012-05-25 09:50:00,36.3,36.32,36.19,36.22,32600.0,26.956,26.9708,26.8743,26.8966,32600.0
2012-05-25 09:55:00,36.21,36.29,36.21,36.26,22700.0,26.8891,26.9486,26.8891,26.9263,22700.0
2012-05-25 10:00:00,36.26,36.27,36.19,36.23,27600.0,26.9263,26.9337,26.8743,26.904,27600.0
2012-05-25 10:05:00,36.23,36.28,36.2,36.28,52100.0,26.904,26.9411,26.8817,26.9411,52100.0
2012-05-25 10:10:00,36.28,36.29,36.14,36.15,45700.0,26.9411,26.9486,26.8372,26.8446,45700.0
2012-05-25 10:15:00,36.15,36.18,36.09,36.16,18400.0,26.8446,26.8669,26.8,26.852,18400.0
2012-05-25 10:20:00,36.16,36.2,36.13,36.16,17500.0,26.852,26.8817,26.8297,26.852,17500.0
2012-05-25 10:25:00,36.17,36.17,36.07,36.16,20400.0,26.8594,26.8594,26.7852,26.852,20400.0
2012-05-25 10:30:00,36.15,36.24,36.14,36.23,18700.0,26.8446,26.9114,26.8372,26.904,18700.0
2012-05-25 10:35:00,36.23,36.26,36.21,36.21,14300.0,26.904,26.9263,26.8891,26.8891,14300.0
2012-05-25 10:40:00,36.21,36.21,36.11,36.12,13400.0,26.8891,26.8891,26.8149,26.8223,13400.0
2012-05-25 10:45:00,36.12,36.16,36.09,36.16,14000.0,26.8223,26.852,26.8,26.852,14000.0
2012-05-25 10:50:00,36.16,36.17,36.12,36.13,9500.0,26.852,26.8594,26.8223,26.8297,9500.0
2012-05-25 10:55:00,36.13,36.17,36.13,36.14,16100.0,26.8297,26.8594,26.8297,26.8372,16100.0
2012-05-25 11:00:00,36.14,36.2,36.14,36.19,8500.0,26.8372,26.8817,26.8372,26.8743,8500.0
2012-05-25 11:05:00,36.19,36.24,36.17,36.22,15300.0,26.8743,26.9114,26.8594,26.8966,15300.0
2012-05-25 11:10:00,36.22,36.24,36.21,36.22,11600.0,26.8966,26.9114,26.8891,26.8966,11600.0
2012-05-25 11:15:00,36.23,36.28,36.23,36.27,17200.0,26.904,26.9411,26.904,26.9337,17200.0
2012-05-25 11:20:00,36.28,36.34,36.28,36.33,12500.0,26.9411,26.9857,26.9411,26.9783,12500.0
2012-05-25 11:25:00,36.32,36.33,36.3,36.31,13100.0,26.9708,26.9783,26.956,26.9634,13100.0
2012-05-25 11:30:00,36.31,36.31,36.24,36.24,23700.0,26.9634,26.9634,26.9114,26.9114,23700.0
2012-05-25 11:35:00,36.24,36.26,36.19,36.25,19700.0,26.9114,26.9263,26.8743,26.9188,19700.0
2012-05-25 11:40:00,36.24,36.29,36.23,36.27,16800.0,26.9114,26.9486,26.904,26.9337,16800.0
2012-05-25 11:45:00,36.27,36.33,36.26,36.32,23800.0,26.9337,26.9783,26.9263,26.9708,23800.0
2012-05-25 11:50:00,36.32,36.38,36.31,36.36,49000.0,26.9708,27.0154,26.9634,27.0005,49000.0
2012-05-25 11:55:00,36.37,36.38,36.34,36.37,16100.0,27.008,27.0154,26.9857,27.008,16100.0
2012-05-25 12:00:00,36.37,36.38,36.33,36.35,28200.0,27.008,27.0154,26.9783,26.9931,28200.0
2012-05-25 12:05:00,36.35,36.38,36.35,36.37,14300.0,26.9931,27.0154,26.9931,27.008,14300.0
2012-05-25 12:10:00,36.37,36.37,36.28,36.28,9600.0,27.008,27.008,26.9411,26.9411,9600.0
2012-05-25 12:15:00,36.29,36.3,36.22,36.26,31000.0,26.9486,26.956,26.8966,26.9263,31000.0
2012-05-25 12:20:00,36.26,36.27,36.23,36.24,17400.0,26.9263,26.9337,26.904,26.9114,17400.0
2012-05-25 12:25:00,36.23,36.24,36.18,36.21,24600.0,26.904,26.9114,26.8669,26.8891,24600.0
2012-05-25 12:30:00,36.2,36.23,36.19,36.22,10300.0,26.8817,26.904,26.8743,26.8966,10300.0
2012-05-25 12:35:00,36.21,36.23,36.21,36.23,11700.0,26.8891,26.904,26.8891,26.904,11700.0
2012-05-25 12:40:00,36.23,36.23,36.2,36.2,10200.0,26.904,26.904,26.8817,26.8817,10200.0
2012-05-25 12:45:00,36.2,36.23,36.19,36.2,20500.0,26.8817,26.904,26.8743,26.8817,20500.0
2012-05-25 12:50:00,36.22,36.24,36.19,36.23,5500.0,26.8966,26.9114,26.8743,26.904,5500.0
2012-05-25 12:55:00,36.24,36.24,36.22,36.23,22200.0,26.9114,26.9114,26.8966,26.904,22200.0
2012-05-25 13:00:00,36.23,36.23,36.2,36.22,15800.0,26.904,26.904,26.8817,26.8966,15800.0
2012-05-25 13:05:00,36.22,36.25,36.2,36.25,11700.0,26.8966,26.9188,26.8817,26.9188,11700.0
2012-05-25 13:10:00,36.24,36.24,36.22,36.23,12300.0,26.9114,26.9114,26.8966,26.904,12300.0
2012-05-25 13:15:00,36.23,36.25,36.22,36.24,9700.0,26.904,26.9188,26.8966,26.9114,9700.0
2012-05-25 13:20:00,36.24,36.27,36.24,36.26,5900.0,26.9114,26.9337,26.9114,26.9263,5900.0
2012-05-25 13:25:00,36.26,36.27,36.24,36.26,12000.0,26.9263,26.9337,26.9114,26.9263,12000.0
2012-05-25 13:30:00,36.26,36.3,36.25,36.29,14600.0,26.9263,26.956,26.9188,26.9486,14600.0
2012-05-25 13:35:00,36.28,36.3,36.28,36.3,8900.0,26.9411,26.956,26.9411,26.956,8900.0
2012-05-25 13:40:00,36.3,36.3,36.28,36.29,12000.0,26.956,26.956,26.9411,26.9486,12000.0
2012-05-25 13:45:00,36.29,36.34,36.29,36.33,11900.0,26.9486,26.9857,26.9486,26.9783,11900.0
2012-05-25 13:50:00,36.33,36.34,36.32,36.33,10800.0,26.9783,26.9857,26.9708,26.9783,10800.0
2012-05-25 13:55:00,36.33,36.36,36.32,36.34,12600.0,26.9783,27.0005,26.9708,26.9857,12600.0
2012-05-25 14:00:00,36.35,36.35,36.33,36.34,7900.0,26.9931,26.9931,26.9783,26.9857,7900.0
2012-05-25 14:05:00,36.34,36.34,36.3,36.3,4200.0,26.9857,26.9857,26.956,26.956,4200.0
2012-05-25 14:10:00,36.3,36.3,36.28,36.29,8800.0,26.956,26.956,26.9411,26.9486,8800.0
2012-05-25 14:15:00,36.29,36.29,36.25,36.25,11800.0,26.9486,26.9486,26.9188,26.9188,11800.0
2012-05-25 14:20:00,36.24,36.24,36.19,36.21,10800.0,26.9114,26.9114,26.8743,26.8891,10800.0
2012-05-25 14:25:00,36.21,36.25,36.18,36.22,15300.0,26.8891,26.9188,26.8669,26.8966,15300.0
2012-05-25 14:30:00,36.21,36.25,36.21,36.23,6900.0,26.8891,26.9188,26.8891,26.904,6900.0
2012-05-25 14:35:00,36.23,36.23,36.2,36.21,34200.0,26.904,26.904,26.8817,26.8891,34200.0
2012-05-25 14:40:00,36.21,36.21,36.18,36.2,20600.0,26.8891,26.8891,26.8669,26.8817,20600.0
2012-05-25 14:45:00,36.2,36.21,36.15,36.18,15500.0,26.8817,26.8891,26.8446,26.8669,15500.0
2012-05-25 14:50:00,36.18,36.2,36.15,36.19,18800.0,26.8669,26.8817,26.8446,26.8743,18800.0
2012-05-25 14:55:00,36.19,36.19,36.16,36.18,8400.0,26.8743,26.8743,26.852,26.8669,8400.0
2012-05-25 15:00:00,36.17,36.22,36.17,36.22,12900.0,26.8594,26.8966,26.8594,26.8966,12900.0
2012-05-25 15:05:00,36.21,36.22,36.19,36.19,14600.0,26.8891,26.8966,26.8743,26.8743,14600.0
2012-05-25 15:10:00,36.19,36.22,36.17,36.2,23900.0,26.8743,26.8966,26.8594,26.8817,23900.0
2012-05-25 15:15:00,36.17,36.18,36.14,36.15,10500.0,26.8594,26.8669,26.8372,26.8446,10500.0
2012-05-25 15:20:00,36.15,36.15,36.08,36.1,19400.0,26.8446,26.8446,26.7926,26.8075,19400.0
2012-05-25 15:25:00,36.1,36.13,36.08,36.11,11300.0,26.8075,26.8297,26.7926,26.8149,11300.0
2012-05-25 15:30:00,36.11,36.15,36.07,36.14,32500.0,26.8149,26.8446,26.7852,26.8372,32500.0
2012-05-25 15:35:00,36.14,36.15,36.11,36.13,21100.0,26.8372,26.8446,26.8149,26.8297,21100.0
2012-05-25 15:40:00,36.13,36.17,36.12,36.15,22100.0,26.8297,26.8594,26.8223,26.8446,22100.0
2012-05-25 15:45:00,36.15,36.19,36.12,36.17,60400.0,26.8446,26.8743,26.8223,26.8594,60400.0
2012-05-25 15:50:00,36.17,36.23,36.16,36.2,108500.0,26.8594,26.904,26.852,26.8817,108500.0
2012-05-25 15:55:00,36.2,36.25,36.19,36.21,129800.0,26.8817,26.9188,26.8743,26.8891,129800.0
2012-05-29 09:30:00,36.56,36.68,36.56,36.61,41500.0,27.1491,27.2382,27.1491,27.1862,41500.0
2012-05-29 09:35:00,36.61,36.79,36.61,36.78,54600.0,27.1862,27.3198,27.1862,27.3124,54600.0
2012-05-29 09:40:00,36.77,36.83,36.73,36.76,28600.0,27.305,27.3496,27.2753,27.2976,28600.0
2012-05-29 09:45:00,36.74,36.77,36.65,36.65,20800.0,27.2827,27.305,27.2159,27.2159,20800.0
2012-05-29 09:50:00,36.66,36.69,36.64,36.65,111800.0,27.2233,27.2456,27.2085,27.2159,111800.0
2012-05-29 09:55:00,36.65,36.67,36.62,36.62,41500.0,27.2159,27.2307,27.1936,27.1936,41500.0
2012-05-29 10:00:00,36.61,36.63,36.5,36.6,118800.0,27.1862,27.201,27.1045,27.1788,118800.0
2012-05-29 10:05:00,36.61,36.65,36.52,36.55,25700.0,27.1862,27.2159,27.1193,27.1416,25700.0
2012-05-29 10:10:00,36.55,36.68,36.55,36.64,19700.0,27.1416,27.2382,27.1416,27.2085,19700.0
2012-05-29 10:15:00,36.64,36.76,36.63,36.75,26000.0,27.2085,27.2976,27.201,27.2901,26000.0
2012-05-29 10:20:00,36.76,36.77,36.74,36.75,11800.0,27.2976,27.305,27.2827,27.2901,11800.0
2012-05-29 10:25:00,36.75,36.8,36.75,36.75,20400.0,27.2901,27.3273,27.2901,27.2901,20400.0
2012-05-29 10:30:00,36.75,36.84,36.73,36.83,20000.0,27.2901,27.357,27.2753,27.3496,20000.0
2012-05-29 10:35:00,36.84,36.84,36.77,36.77,11400.0,27.357,27.357,27.305,27.305,11400.0
2012-05-29 10:40:00,36.77,36.79,36.73,36.78,38000.0,27.305,27.3198,27.2753,27.3124,38000.0
2012-05-29 10:45:00,36.77,36.78,36.73,36.77,45000.0,27.305,27.3124,27.2753,27.305,45000.0
2012-05-29 10:50:00,36.78,36.79,36.75,36.77,17700.0,27.3124,27.3198,27.2901,27.305,17700.0
2012-05-29 10:55:00,36.77,36.77,36.75,36.77,11600.0,27.305,27.305,27.2901,27.305,11600.0
2012-05-29 11:00:00,36.77,36.77,36.72,36.72,41600.0,27.305,27.305,27.2679,27.2679,41600.0
2012-05-29 11:05:00,36.73,36.76,36.72,36.76,18000.0,27.2753,27.2976,27.2679,27.2976,18000.0
2012-05-29 11:10:00,36.75,36.77,36.74,36.76,11100.0,27.2901,27.305,27.2827,27.2976,11100.0
2012-05-29 11:15:00,36.77,36.77,36.75,36.76,14000.0,27.305,27.305,27.2901,27.2976,14000.0
2012-05-29 11:20:00,36.76,36.77,36.72,36.74,23600.0,27.2976,27.305,27.2679,27.2827,23600.0
2012-05-29 11:25:00,36.75,36.77,36.73,36.77,12800.0,27.2901,27.305,27.2753,27.305,12800.0
2012-05-29 11:30:00,36.76,36.77,36.63,36.65,14900.0,27.2976,27.305,27.201,27.2159,14900.0
2012-05-29 11:35:00,36.64,36.64,36.57,36.59,33200.0,27.2085,27.2085,27.1565,27.1713,33200.0
2012-05-29 11:40:00,36.57,36.6,36.52,36.54,15700.0,27.1565,27.1788,27.1193,27.1342,15700.0
2012-05-29 11:45:00,36.55,36.56,36.46,36.53,45300.0,27.1416,27.1491,27.0748,27.1268,45300.0
2012-05-29 11:50:00,36.53,36.58,36.52,36.58,42700.0,27.1268,27.1639,27.1193,27.1639,42700.0
2012-05-29 11:55:00,36.56,36.58,36.51,36.51,6500.0,27.1491,27.1639,27.1119,27.1119,6500.0
2012-05-29 12:00:00,36.5,36.52,36.41,36.44,16600.0,27.1045,27.1193,27.0377,27.0599,16600.0
2012-05-29 12:05:00,36.44,36.5,36.42,36.5,17700.0,27.0599,27.1045,27.0451,27.1045,17700.0
2012-05-29 12:10:00,36.51,36.51,36.4,36.41,20600.0,27.1119,27.1119,27.0302,27.0377,20600.0
2012-05-29 12:15:00,36.41,36.45,36.38,36.45,22100.0,27.0377,27.0674,27.0154,27.0674,22100.0
2012-05-29 12:20:00,36.43,36.44,36.37,36.37,13000.0,27.0525,27.0599,27.008,27.008,13000.0
2012-05-29 12:25:00,36.37,36.48,36.36,36.45,45500.0,27.008,27.0896,27.0005,27.0674,45500.0
2012-05-29 12:30:00,36.47,36.47,36.4,36.42,16700.0,27.0822,27.0822,27.0302,27.0451,16700.0
2012-05-29 12:35:00,36.42,36.47,36.42,36.45,11900.0,27.0451,27.0822,27.0451,27.0674,11900.0
2012-05-29 12:40:00,36.44,36.47,36.44,36.46,14500.0,27.0599,27.0822,27.0599,27.0748,14500.0
2012-05-29 12:45:00,36.47,36.49,36.46,36.48,7400.0,27.0822,27.0971,27.0748,27.0896,7400.0
2012-05-29 12:50:00,36.49,36.53,36.47,36.51,56100.0,27.0971,27.1268,27.0822,27.1119,56100.0
2012-05-29 12:55:00,36.51,36.51,36.45,36.46,41300.0,27.1119,27.1119,27.0674,27.0748,41300.0
2012-05-29 13:00:00,36.46,36.48,36.43,36.47,15700.0,27.0748,27.0896,27.0525,27.0822,15700.0
2012-05-29 13:05:00,36.47,36.5,36.47,36.5,22900.0,27.0822,27.1045,27.0822,27.1045,22900.0
2012-05-29 13:10:00,36.49,36.55,36.49,36.55,21800.0,27.0971,27.1416,27.0971,27.1416,21800.0
2012-05-29 13:15:00,36.55,36.59,36.53,36.58,23100.0,27.1416,27.1713,27.1268,27.1639,23100.0
2012-05-29 13:20:00,36.58,36.59,36.55,36.57,11800.0,27.1639,27.1713,27.1416,27.1565,11800.0
2012-05-29 13:25:00,36.57,36.6,36.55,36.55,9100.0,27.1565,27.1788,27.1416,27.1416,9100.0
2012-05-29 13:30:00,36.55,36.58,36.51,36.58,15500.0,27.1416,27.1639,27.1119,27.1639,15500.0
2012-05-29 13:35:00,36.58,36.61,36.57,36.6,9100.0,27.1639,27.1862,27.1565,27.1788,9100.0
2012-05-29 13:40:00,36.6,36.67,36.6,36.67,10900.0,27.1788,27.2307,27.1788,27.2307,10900.0
2012-05-29 13:45:00,36.66,36.7,36.66,36.69,14300.0,27.2233,27.253,27.2233,27.2456,14300.0
2012-05-29 13:50:00,36.69,36.69,36.66,36.67,9800.0,27.2456,27.2456,27.2233,27.2307,9800.0
2012-05-29 13:55:00,36.66,36.7,36.66,36.7,11900.0,27.2233,27.253,27.2233,27.253,11900.0
2012-05-29 14:00:00,36.7,36.71,36.66,36.71,44500.0,27.253,27.2604,27.2233,27.2604,44500.0
2012-05-29 14:05:00,36.71,36.72,36.66,36.67,15600.0,27.2604,27.2679,27.2233,27.2307,15600.0
2012-05-29 14:10:00,36.66,36.76,36.66,36.74,20600.0,27.2233,27.2976,27.2233,27.2827,20600.0
2012-05-29 14:15:00,36.75,36.77,36.7,36.74,13800.0,27.2901,27.305,27.253,27.2827,13800.0
2012-05-29 14:20:00,36.73,36.75,36.69,36.7,56100.0,27.2753,27.2901,27.2456,27.253,56100.0
2012-05-29 14:25:00,36.7,36.72,36.68,36.7,25600.0,27.253,27.2679,27.2382,27.253,25600.0
2012-05-29 14:30:00,36.7,36.71,36.68,36.7,17100.0,27.253,27.2604,27.2382,27.253,17100.0
2012-05-29 14:35:00,36.71,36.72,36.68,36.69,18200.0,27.2604,27.2679,27.2382,27.2456,18200.0
2012-05-29 14:40:00,36.69,36.72,36.69,36.72,22800.0,27.2456,27.2679,27.2456,27.2679,22800.0
2012-05-29 14:45:00,36.72,36.76,36.71,36.74,25100.0,27.2679,27.2976,27.2604,27.2827,25100.0
2012-05-29 14:50:00,36.74,36.79,36.73,36.79,28200.0,27.2827,27.3198,27.2753,27.3198,28200.0
2012-05-29 14:55:00,36.79,36.79,36.76,36.79,13900.0,27.3198,27.3198,27.2976,27.3198,13900.0
2012-05-29 15:00:00,36.79,36.79,36.73,36.75,18400.0,27.3198,27.3198,27.2753,27.2901,18400.0
2012-05-29 15:05:00,36.75,36.76,36.75,36.76,20500.0,27.2901,27.2976,27.2901,27.2976,20500.0
2012-05-29 15:10:00,36.76,36.8,36.75,36.76,53200.0,27.2976,27.3273,27.2901,27.2976,53200.0
2012-05-29 15:15:00,36.76,36.77,36.74,36.75,36600.0,27.2976,27.305,27.2827,27.2901,36600.0
2012-05-29 15:20:00,36.75,36.76,36.73,36.75,38400.0,27.2901,27.2976,27.2753,27.2901,38400.0
2012-05-29 15:25:00,36.75,36.77,36.74,36.77,37800.0,27.2901,27.305,27.2827,27.305,37800.0
2012-05-29 15:30:00,36.77,36.79,36.74,36.79,40400.0,27.305,27.3198,27.2827,27.3198,40400.0
2012-05-29 15:35:00,36.79,36.82,36.77,36.78,31200.0,27.3198,27.3421,27.305,27.3124,31200.0
2012-05-29 15:40:00,36.77,36.89,36.77,36.89,49500.0,27.305,27.3941,27.305,27.3941,49500.0
2012-05-29 15:45:00,36.88,36.89,36.86,36.88,73700.0,27.3867,27.3941,27.3718,27.3867,73700.0
2012-05-29 15:50:00,36.88,36.92,36.86,36.92,130700.0,27.3867,27.4164,27.3718,27.4164,130700.0
2012-05-29 15:55:00,36.92,36.92,36.89,36.92,145900.0,27.4164,27.4164,27.3941,27.4164,145900.0
2012-05-30 09:30:00,36.37,36.37,36.18,36.21,56500.0,27.2321,27.2321,27.0898,27.1123,56500.0
2012-05-30 09:35:00,36.2,36.24,36.11,36.11,50800.0,27.1048,27.1348,27.0374,27.0374,50800.0
2012-05-30 09:40:00,36.12,36.2,36.11,36.14,30700.0,27.0449,27.1048,27.0374,27.0599,30700.0
2012-05-30 09:45:00,36.15,36.15,36.05,36.1,72300.0,27.0674,27.0674,26.9925,27.0299,72300.0
2012-05-30 09:50:00,36.1,36.11,36.03,36.05,45700.0,27.0299,27.0374,26.9775,26.9925,45700.0
2012-05-30 09:55:00,36.05,36.06,35.96,35.97,48300.0,26.9925,27.0,26.9251,26.9326,48300.0
2012-05-30 10:00:00,35.97,36.04,35.9,35.98,26800.0,26.9326,26.985,26.8802,26.9401,26800.0
2012-05-30 10:05:00,36.01,36.09,36.0,36.09,22100.0,26.9625,27.0224,26.9551,27.0224,22100.0
2012-05-30 10:10:00,36.08,36.08,36.03,36.06,27200.0,27.015,27.015,26.9775,27.0,27200.0
2012-05-30 10:15:00,36.05,36.11,36.04,36.05,18600.0,26.9925,27.0374,26.985,26.9925,18600.0
2012-05-30 10:20:00,36.06,36.16,36.02,36.16,50700.0,27.0,27.0749,26.97,27.0749,50700.0
2012-05-30 10:25:00,36.15,36.21,36.14,36.18,36800.0,27.0674,27.1123,27.0599,27.0898,36800.0
2012-05-30 10:30:00,36.18,36.2,36.14,36.2,14000.0,27.0898,27.1048,27.0599,27.1048,14000.0
2012-05-30 10:35:00,36.19,36.19,36.09,36.11,18100.0,27.0973,27.0973,27.0224,27.0374,18100.0
2012-05-30 10:40:00,36.12,36.16,36.09,36.12,12700.0,27.0449,27.0749,27.0224,27.0449,12700.0
2012-05-30 10:45:00,36.13,36.15,36.11,36.12,11500.0,27.0524,27.0674,27.0374,27.0449,11500.0
2012-05-30 10:50:00,36.11,36.19,36.11,36.18,9100.0,27.0374,27.0973,27.0374,27.0898,9100.0
2012-05-30 10:55:00,36.19,36.19,36.1,36.1,11600.0,27.0973,27.0973,27.0299,27.0299,11600.0
2012-05-30 11:00:00,36.1,36.11,36.06,36.1,18900.0,27.0299,27.0374,27.0,27.0299,18900.0
2012-05-30 11:05:00,36.1,36.14,36.1,36.14,32400.0,27.0299,27.0599,27.0299,27.0599,32400.0
2012-05-30 11:10:00,36.14,36.27,36.13,36.25,39100.0,27.0599,27.1572,27.0524,27.1422,39100.0
2012-05-30 11:15:00,36.26,36.29,36.24,36.28,11500.0,27.1497,27.1722,27.1348,27.1647,11500.0
2012-05-30 11:20:00,36.27,36.34,36.27,36.33,39800.0,27.1572,27.2096,27.1572,27.2021,39800.0
2012-05-30 11:25:00,36.34,36.38,36.33,36.37,27200.0,27.2096,27.2396,27.2021,27.2321,27200.0
2012-05-30 11:30:00,36.38,36.39,36.34,36.35,22400.0,27.2396,27.2471,27.2096,27.2171,22400.0
2012-05-30 11:35:00,36.35,36.4,36.31,36.35,43600.0,27.2171,27.2546,27.1872,27.2171,43600.0
2012-05-30 11:40:00,36.36,36.37,36.35,36.36,38000.0,27.2246,27.2321,27.2171,27.2246,38000.0
2012-05-30 11:45:00,36.36,36.37,36.35,36.36,25000.0,27.2246,27.2321,27.2171,27.2246,25000.0
2012-05-30 11:50:00,36.36,36.37,36.34,36.36,19200.0,27.2246,27.2321,27.2096,27.2246,19200.0
2012-05-30 11:55:00,36.36,36.4,36.35,36.35,34300.0,27.2246,27.2546,27.2171,27.2171,34300.0
2012-05-30 12:00:00,36.34,36.36,36.18,36.19,15300.0,27.2096,27.2246,27.0898,27.0973,15300.0
2012-05-30 12:05:00,36.19,36.21,36.18,36.21,10400.0,27.0973,27.1123,27.0898,27.1123,10400.0
2012-05-30 12:10:00,36.21,36.23,36.2,36.22,9800.0,27.1123,27.1273,27.1048,27.1198,9800.0
2012-05-30 12:15:00,36.23,36.29,36.23,36.28,10500.0,27.1273,27.1722,27.1273,27.1647,10500.0
2012-05-30 12:20:00,36.27,36.27,36.21,36.22,9900.0,27.1572,27.1572,27.1123,27.1198,9900.0
2012-05-30 12:25:00,36.22,36.24,36.19,36.23,15900.0,27.1198,27.1348,27.0973,27.1273,15900.0
2012-05-30 12:30:00,36.24,36.25,36.21,36.22,8600.0,27.1348,27.1422,27.1123,27.1198,8600.0
2012-05-30 12:35:00,36.23,36.24,36.21,36.22,21800.0,27.1273,27.1348,27.1123,27.1198,21800.0
2012-05-30 12:40:00,36.22,36.24,36.2,36.23,20200.0,27.1198,27.1348,27.1048,27.1273,20200.0
2012-05-30 12:45:00,36.23,36.26,36.23,36.25,13400.0,27.1273,27.1497,27.1273,27.1422,13400.0
2012-05-30 12:50:00,36.24,36.25,36.22,36.22,8000.0,27.1348,27.1422,27.1198,27.1198,8000.0
2012-05-30 12:55:00,36.23,36.23,36.2,36.2,9700.0,27.1273,27.1273,27.1048,27.1048,9700.0
2012-05-30 13:00:00,36.21,36.24,36.19,36.2,18800.0,27.1123,27.1348,27.0973,27.1048,18800.0
2012-05-30 13:05:00,36.2,36.23,36.17,36.18,7500.0,27.1048,27.1273,27.0823,27.0898,7500.0
2012-05-30 13:10:00,36.17,36.19,36.16,36.17,12800.0,27.0823,27.0973,27.0749,27.0823,12800.0
2012-05-30 13:15:00,36.17,36.2,36.16,36.18,11000.0,27.0823,27.1048,27.0749,27.0898,11000.0
2012-05-30 13:20:00,36.19,36.2,36.18,36.2,11000.0,27.0973,27.1048,27.0898,27.1048,11000.0
2012-05-30 13:25:00,36.2,36.23,36.2,36.22,12300.0,27.1048,27.1273,27.1048,27.1198,12300.0
2012-05-30 13:30:00,36.22,36.28,36.2,36.27,20000.0,27.1198,27.1647,27.1048,27.1572,20000.0
2012-05-30 13:35:00,36.27,36.28,36.23,36.27,22600.0,27.1572,27.1647,27.1273,27.1572,22600.0
2012-05-30 13:40:00,36.27,36.3,36.25,36.28,33600.0,27.1572,27.1797,27.1422,27.1647,33600.0
2012-05-30 13:45:00,36.27,36.29,36.22,36.23,52000.0,27.1572,27.1722,27.1198,27.1273,52000.0
2012-05-30 13:50:00,36.23,36.24,36.21,36.23,25900.0,27.1273,27.1348,27.1123,27.1273,25900.0
2012-05-30 13:55:00,36.22,36.25,36.22,36.24,14400.0,27.1198,27.1422,27.1198,27.1348,14400.0
2012-05-30 14:00:00,36.24,36.24,36.2,36.21,27600.0,27.1348,27.1348,27.1048,27.1123,27600.0
2012-05-30 14:05:00,36.21,36.23,36.2,36.22,22200.0,27.1123,27.1273,27.1048,27.1198,22200.0
2012-05-30 14:10:00,36.23,36.23,36.18,36.2,19000.0,27.1273,27.1273,27.0898,27.1048,19000.0
2012-05-30 14:15:00,36.2,36.25,36.2,36.25,18500.0,27.1048,27.1422,27.1048,27.1422,18500.0
2012-05-30 14:20:00,36.25,36.27,36.23,36.23,39100.0,27.1422,27.1572,27.1273,27.1273,39100.0
2012-05-30 14:25:00,36.24,36.25,36.2,36.22,12700.0,27.1348,27.1422,27.1048,27.1198,12700.0
2012-05-30 14:30:00,36.22,36.22,36.18,36.2,20400.0,27.1198,27.1198,27.0898,27.1048,20400.0
2012-05-30 14:35:00,36.2,36.2,36.15,36.16,14700.0,27.1048,27.1048,27.0674,27.0749,14700.0
2012-05-30 14:40:00,36.16,36.21,36.15,36.21,16300.0,27.0749,27.1123,27.0674,27.1123,16300.0
2012-05-30 14:45:00,36.21,36.23,36.19,36.2,17700.0,27.1123,27.1273,27.0973,27.1048,17700.0
2012-05-30 14:50:00,36.2,36.2,36.16,36.16,34300.0,27.1048,27.1048,27.0749,27.0749,34300.0
2012-05-30 14:55:00,36.16,36.17,36.15,36.16,15200.0,27.0749,27.0823,27.0674,27.0749,15200.0
2012-05-30 15:00:00,36.16,36.2,36.14,36.16,27700.0,27.0749,27.1048,27.0599,27.0749,27700.0
2012-05-30 15:05:00,36.15,36.15,36.13,36.15,23700.0,27.0674,27.0674,27.0524,27.0674,23700.0
2012-05-30 15:10:00,36.15,36.15,36.07,36.08,29800.0,27.0674,27.0674,27.0075,27.015,29800.0
2012-05-30 15:15:00,36.08,36.12,36.06,36.12,29500.0,27.015,27.0449,27.0,27.0449,29500.0
2012-05-30 15:20:00,36.12,36.2,36.1,36.2,27800.0,27.0449,27.1048,27.0299,27.1048,27800.0
2012-05-30 15:25:00,36.22,36.28,36.2,36.27,30300.0,27.1198,27.1647,27.1048,27.1572,30300.0
2012-05-30 15:30:00,36.27,36.27,36.2,36.23,33000.0,27.1572,27.1572,27.1048,27.1273,33000.0
2012-05-30 15:35:00,36.22,36.23,36.18,36.23,31300.0,27.1198,27.1273,27.0898,27.1273,31300.0
2012-05-30 15:40:00,36.23,36.23,36.19,36.2,28600.0,27.1273,27.1273,27.0973,27.1048,28600.0
2012-05-30 15:45:00,36.2,36.22,36.17,36.18,53800.0,27.1048,27.1198,27.0823,27.0898,53800.0
2012-05-30 15:50:00,36.19,36.23,36.17,36.17,68000.0,27.0973,27.1273,27.0823,27.0823,68000.0
2012-05-30 15:55:00,36.17,36.21,36.16,36.16,79200.0,27.0823,27.1123,27.0749,27.0749,79200.0
2012-05-31 09:30:00,36.18,36.21,36.08,36.19,68000.0,27.0898,27.1123,27.015,27.0973,68000.0
2012-05-31 09:35:00,36.19,36.23,36.11,36.13,72200.0,27.0973,27.1273,27.0374,27.0524,72200.0
2012-05-31 09:40:00,36.12,36.13,35.98,36.04,44500.0,27.0449,27.0524,26.9401,26.985,44500.0
2012-05-31 09:45:00,36.03,36.03,35.92,35.92,66500.0,26.9775,26.9775,26.8952,26.8952,66500.0
2012-05-31 09:50:00,35.92,36.01,35.89,35.89,24400.0,26.8952,26.9625,26.8727,26.8727,24400.0
2012-05-31 09:55:00,35.89,36.02,35.89,36.0,12100.0,26.8727,26.97,26.8727,26.9551,12100.0
2012-05-31 10:00:00,36.01,36.08,36.0,36.05,46000.0,26.9625,27.015,26.9551,26.9925,46000.0
2012-05-31 10:05:00,36.05,36.08,36.01,36.02,34200.0,26.9925,27.015,26.9625,26.97,34200.0
2012-05-31 10:10:00,36.01,36.03,36.0,36.02,24100.0,26.9625,26.9775,26.9551,26.97,24100.0
2012-05-31 10:15:00,36.03,36.06,36.03,36.05,23800.0,26.9775,27.0,26.9775,26.9925,23800.0
2012-05-31 10:20:00,36.04,36.07,36.04,36.05,27800.0,26.985,27.0075,26.985,26.9925,27800.0
2012-05-31 10:25:00,36.04,36.15,36.04,36.15,20000.0,26.985,27.0674,26.985,27.0674,20000.0
2012-05-31 10:30:00,36.14,36.14,36.08,36.12,20400.0,27.0599,27.0599,27.015,27.0449,20400.0
2012-05-31 10:35:00,36.11,36.18,36.11,36.14,24500.0,27.0374,27.0898,27.0374,27.0599,24500.0
2012-05-31 10:40:00,36.14,36.14,36.09,36.09,27900.0,27.0599,27.0599,27.0224,27.0224,27900.0
2012-05-31 10:45:00,36.09,36.13,36.05,36.09,47900.0,27.0224,27.0524,26.9925,27.0224,47900.0
2012-05-31 10:50:00,36.08,36.1,36.05,36.07,34700.0,27.015,27.0299,26.9925,27.0075,34700.0
2012-05-31 10:55:00,36.07,36.1,36.05,36.06,25100.0,27.0075,27.0299,26.9925,27.0,25100.0
2012-05-31 11:00:00,36.05,36.06,36.0,36.0,27200.0,26.9925,27.0,26.9551,26.9551,27200.0
2012-05-31 11:05:00,36.0,36.03,35.98,35.99,22500.0,26.9551,26.9775,26.9401,26.9476,22500.0
2012-05-31 11:10:00,35.98,35.98,35.91,35.91,29800.0,26.9401,26.9401,26.8877,26.8877,29800.0
2012-05-31 11:15:00,35.91,35.99,35.9,35.99,24800.0,26.8877,26.9476,26.8802,26.9476,24800.0
2012-05-31 11:20:00,35.99,36.01,35.97,36.0,12000.0,26.9476,26.9625,26.9326,26.9551,12000.0
2012-05-31 11:25:00,36.0,36.01,35.98,36.01,33100.0,26.9551,26.9625,26.9401,26.9625,33100.0
2012-05-31 11:30:00,36.01,36.19,36.0,36.17,33700.0,26.9625,27.0973,26.9551,27.0823,33700.0
2012-05-31 11:35:00,36.17,36.21,36.16,36.2,41200.0,27.0823,27.1123,27.0749,27.1048,41200.0
2012-05-31 11:40:00,36.2,36.2,36.17,36.18,14600.0,27.1048,27.1048,27.0823,27.0898,14600.0
2012-05-31 11:45:00,36.18,36.19,36.12,36.12,15700.0,27.0898,27.0973,27.0449,27.0449,15700.0
2012-05-31 11:50:00,36.13,36.16,36.11,36.16,19600.0,27.0524,27.0749,27.0374,27.0749,19600.0
2012-05-31 11:55:00,36.16,36.18,36.14,36.15,17300.0,27.0749,27.0898,27.0599,27.0674,17300.0
2012-05-31 12:00:00,36.16,36.2,36.11,36.14,19900.0,27.0749,27.1048,27.0374,27.0599,19900.0
2012-05-31 12:05:00,36.15,36.17,36.14,36.17,13700.0,27.0674,27.0823,27.0599,27.0823,13700.0
2012-05-31 12:10:00,36.17,36.19,36.14,36.19,23900.0,27.0823,27.0973,27.0599,27.0973,23900.0
2012-05-31 12:15:00,36.19,36.24,36.19,36.23,32900.0,27.0973,27.1348,27.0973,27.1273,32900.0
2012-05-31 12:20:00,36.24,36.32,36.24,36.27,25200.0,27.1348,27.1947,27.1348,27.1572,25200.0
2012-05-31 12:25:00,36.27,36.36,36.27,36.32,21600.0,27.1572,27.2246,27.1572,27.1947,21600.0
2012-05-31 12:30:00,36.3,36.33,36.28,36.28,3100.0,27.1797,27.2021,27.1647,27.1647,3100.0
2012-05-31 12:35:00,36.28,36.3,36.22,36.23,12600.0,27.1647,27.1797,27.1198,27.1273,12600.0
2012-05-31 12:40:00,36.22,36.24,36.21,36.22,6400.0,27.1198,27.1348,27.1123,27.1198,6400.0
2012-05-31 12:45:00,36.23,36.24,36.16,36.24,17800.0,27.1273,27.1348,27.0749,27.1348,17800.0
2012-05-31 12:50:00,36.24,36.27,36.21,36.21,13500.0,27.1348,27.1572,27.1123,27.1123,13500.0
2012-05-31 12:55:00,36.22,36.24,36.21,36.22,6000.0,27.1198,27.1348,27.1123,27.1198,6000.0
2012-05-31 13:00:00,36.21,36.28,36.2,36.27,6200.0,27.1123,27.1647,27.1048,27.1572,6200.0
2012-05-31 13:05:00,36.27,36.34,36.25,36.3,14900.0,27.1572,27.2096,27.1422,27.1797,14900.0
2012-05-31 13:10:00,36.28,36.3,36.26,36.3,6400.0,27.1647,27.1797,27.1497,27.1797,6400.0
2012-05-31 13:15:00,36.31,36.34,36.29,36.31,22000.0,27.1872,27.2096,27.1722,27.1872,22000.0
2012-05-31 13:20:00,36.3,36.32,36.26,36.26,13000.0,27.1797,27.1947,27.1497,27.1497,13000.0
2012-05-31 13:25:00,36.26,36.26,36.21,36.22,10200.0,27.1497,27.1497,27.1123,27.1198,10200.0
2012-05-31 13:30:00,36.22,36.26,36.22,36.25,19600.0,27.1198,27.1497,27.1198,27.1422,19600.0
2012-05-31 13:35:00,36.26,36.26,36.19,36.22,28200.0,27.1497,27.1497,27.0973,27.1198,28200.0
2012-05-31 13:40:00,36.22,36.25,36.18,36.24,46700.0,27.1198,27.1422,27.0898,27.1348,46700.0
2012-05-31 13:45:00,36.23,36.25,36.22,36.22,22900.0,27.1273,27.1422,27.1198,27.1198,22900.0
2012-05-31 13:50:00,36.23,36.23,36.15,36.18,7000.0,27.1273,27.1273,27.0674,27.0898,7000.0
2012-05-31 13:55:00,36.17,36.2,36.17,36.2,10000.0,27.0823,27.1048,27.0823,27.1048,10000.0
2012-05-31 14:00:00,36.2,36.24,36.18,36.24,12700.0,27.1048,27.1348,27.0898,27.1348,12700.0
2012-05-31 14:05:00,36.24,36.29,36.21,36.24,14600.0,27.1348,27.1722,27.1123,27.1348,14600.0
2012-05-31 14:10:00,36.24,36.31,36.23,36.24,24300.0,27.1348,27.1872,27.1273,27.1348,24300.0
2012-05-31 14:15:00,36.24,36.25,36.23,36.24,16000.0,27.1348,27.1422,27.1273,27.1348,16000.0
2012-05-31 14:20:00,36.23,36.24,36.21,36.22,20500.0,27.1273,27.1348,27.1123,27.1198,20500.0
2012-05-31 14:25:00,36.23,36.32,36.23,36.27,20800.0,27.1273,27.1947,27.1273,27.1572,20800.0
2012-05-31 14:30:00,36.27,36.31,36.24,36.29,36100.0,27.1572,27.1872,27.1348,27.1722,36100.0
2012-05-31 14:35:00,36.29,36.31,36.27,36.3,16400.0,27.1722,27.1872,27.1572,27.1797,16400.0
2012-05-31 14:40:00,36.3,36.34,36.3,36.33,23200.0,27.1797,27.2096,27.1797,27.2021,23200.0
2012-05-31 14:45:00,36.34,36.34,36.28,36.29,23500.0,27.2096,27.2096,27.1647,27.1722,23500.0
2012-05-31 14:50:00,36.3,36.32,36.28,36.31,27300.0,27.1797,27.1947,27.1647,27.1872,27300.0
2012-05-31 14:55:00,36.31,36.45,36.31,36.41,34900.0,27.1872,27.292,27.1872,27.262,34900.0
2012-05-31 15:00:00,36.42,36.44,36.39,36.4,46900.0,27.2695,27.2845,27.2471,27.2546,46900.0
2012-05-31 15:05:00,36.41,36.44,36.41,36.44,21800.0,27.262,27.2845,27.262,27.2845,21800.0
2012-05-31 15:10:00,36.44,36.48,36.44,36.47,28300.0,27.2845,27.3145,27.2845,27.307,28300.0
2012-05-31 15:15:00,36.47,36.47,36.44,36.45,29200.0,27.307,27.307,27.2845,27.292,29200.0
2012-05-31 15:20:00,36.45,36.46,36.43,36.44,25200.0,27.292,27.2995,27.277,27.2845,25200.0
2012-05-31 15:25:00,36.44,36.6,36.44,36.59,62900.0,27.2845,27.4043,27.2845,27.3968,62900.0
2012-05-31 15:30:00,36.58,36.59,36.51,36.54,51700.0,27.3893,27.3968,27.3369,27.3594,51700.0
2012-05-31 15:35:00,36.55,36.64,36.54,36.58,40900.0,27.3669,27.4343,27.3594,27.3893,40900.0
2012-05-31 15:40:00,36.58,36.58,36.49,36.5,38900.0,27.3893,27.3893,27.3219,27.3294,38900.0
2012-05-31 15:45:00,36.5,36.5,36.4,36.42,76700.0,27.3294,27.3294,27.2546,27.2695,76700.0
2012-05-31 15:50:00,36.41,36.43,36.32,36.39,197900.0,27.262,27.277,27.1947,27.2471,197900.0
2012-05-31 15:55:00,36.39,36.45,36.36,36.38,311800.0,27.2471,27.292,27.2246,27.2396,311800.0
2012-06-01 09:30:00,35.58,36.13,35.58,35.8,63600.0,26.6406,27.0524,26.6406,26.8053,63600.0
2012-06-01 09:35:00,35.81,36.06,35.79,35.92,69400.0,26.8128,27.0,26.7978,26.8952,69400.0
2012-06-01 09:40:00,35.97,35.97,35.81,35.9,23700.0,26.9326,26.9326,26.8128,26.8802,23700.0
2012-06-01 09:45:00,35.9,35.91,35.82,35.86,24900.0,26.8802,26.8877,26.8203,26.8502,24900.0
2012-06-01 09:50:00,35.89,35.95,35.88,35.91,32100.0,26.8727,26.9176,26.8652,26.8877,32100.0
2012-06-01 09:55:00,35.91,35.99,35.85,35.98,39800.0,26.8877,26.9476,26.8427,26.9401,39800.0
2012-06-01 10:00:00,35.99,35.99,35.87,35.98,26000.0,26.9476,26.9476,26.8577,26.9401,26000.0
2012-06-01 10:05:00,35.99,36.01,35.89,36.01,36200.0,26.9476,26.9625,26.8727,26.9625,36200.0
2012-06-01 10:10:00,36.01,36.04,35.99,36.0,38700.0,26.9625,26.985,26.9476,26.9551,38700.0
2012-06-01 10:15:00,36.0,36.03,36.0,36.02,35500.0,26.9551,26.9775,26.9551,26.97,35500.0
2012-06-01 10:20:00,36.02,36.07,36.01,36.02,32900.0,26.97,27.0075,26.9625,26.97,32900.0
2012-06-01 10:25:00,36.01,36.02,35.99,36.0,24500.0,26.9625,26.97,26.9476,26.9551,24500.0
2012-06-01 10:30:00,36.0,36.0,35.89,35.94,70300.0,26.9551,26.9551,26.8727,26.9101,70300.0
2012-06-01 10:35:00,35.93,35.94,35.91,35.94,15500.0,26.9026,26.9101,26.8877,26.9101,15500.0
2012-06-01 10:40:00,35.94,35.95,35.91,35.94,93700.0,26.9101,26.9176,26.8877,26.9101,93700.0
2012-06-01 10:45:00,35.94,36.05,35.93,36.05,72000.0,26.9101,26.9925,26.9026,26.9925,72000.0
2012-06-01 10:50:00,36.06,36.07,36.04,36.05,34700.0,27.0,27.0075,26.985,26.9925,34700.0
2012-06-01 10:55:00,36.05,36.1,36.04,36.07,40000.0,26.9925,27.0299,26.985,27.0075,40000.0
2012-06-01 11:00:00,36.08,36.17,36.06,36.16,76200.0,27.015,27.0823,27.0,27.0749,76200.0
2012-06-01 11:05:00,36.16,36.22,36.15,36.15,52200.0,27.0749,27.1198,27.0674,27.0674,52200.0
2012-06-01 11:10:00,36.16,36.17,36.08,36.13,51300.0,27.0749,27.0823,27.015,27.0524,51300.0
2012-06-01 11:15:00,36.13,36.23,36.11,36.2,29700.0,27.0524,27.1273,27.0374,27.1048,29700.0
2012-06-01 11:20:00,36.19,36.21,36.18,36.2,15800.0,27.0973,27.1123,27.0898,27.1048,15800.0
2012-06-01 11:25:00,36.2,36.28,36.18,36.25,40500.0,27.1048,27.1647,27.0898,27.1422,40500.0
2012-06-01 11:30:00,36.25,36.25,36.18,36.19,27600.0,27.1422,27.1422,27.0898,27.0973,27600.0
2012-06-01 11:35:00,36.19,36.23,36.17,36.19,28400.0,27.0973,27.1273,27.0823,27.0973,28400.0
2012-06-01 11:40:00,36.2,36.24,36.17,36.23,31200.0,27.1048,27.1348,27.0823,27.1273,31200.0
2012-06-01 11:45:00,36.23,36.24,36.16,36.18,35600.0,27.1273,27.1348,27.0749,27.0898,35600.0
2012-06-01 11:50:00,36.18,36.24,36.17,36.22,20200.0,27.0898,27.1348,27.0823,27.1198,20200.0
2012-06-01 11:55:00,36.22,36.26,36.2,36.26,29700.0,27.1198,27.1497,27.1048,27.1497,29700.0
2012-06-01 12:00:00,36.25,36.26,36.22,36.25,25100.0,27.1422,27.1497,27.1198,27.1422,25100.0
2012-06-01 12:05:00,36.24,36.25,36.22,36.24,23400.0,27.1348,27.1422,27.1198,27.1348,23400.0
2012-06-01 12:10:00,36.23,36.24,36.19,36.2,16400.0,27.1273,27.1348,27.0973,27.1048,16400.0
2012-06-01 12:15:00,36.2,36.22,36.19,36.2,16800.0,27.1048,27.1198,27.0973,27.1048,16800.0
2012-06-01 12:20:00,36.21,36.21,36.16,36.19,40800.0,27.1123,27.1123,27.0749,27.0973,40800.0
2012-06-01 12:25:00,36.18,36.18,36.13,36.14,12800.0,27.0898,27.0898,27.0524,27.0599,12800.0
2012-06-01 12:30:00,36.13,36.13,36.09,36.09,12100.0,27.0524,27.0524,27.0224,27.0224,12100.0
2012-06-01 12:35:00,36.1,36.11,36.04,36.06,10400.0,27.0299,27.0374,26.985,27.0,10400.0
2012-06-01 12:40:00,36.06,36.07,36.03,36.05,26600.0,27.0,27.0075,26.9775,26.9925,26600.0
2012-06-01 12:45:00,36.05,36.07,36.04,36.07,14300.0,26.9925,27.0075,26.985,27.0075,14300.0
2012-06-01 12:50:00,36.06,36.07,36.04,36.04,6200.0,27.0,27.0075,26.985,26.985,6200.0
2012-06-01 12:55:00,36.04,36.04,35.94,35.96,13400.0,26.985,26.985,26.9101,26.9251,13400.0
2012-06-01 13:00:00,35.96,35.99,35.94,35.98,24800.0,26.9251,26.9476,26.9101,26.9401,24800.0
2012-06-01 13:05:00,35.98,35.98,35.94,35.94,13900.0,26.9401,26.9401,26.9101,26.9101,13900.0
2012-06-01 13:10:00,35.94,35.96,35.91,35.93,19000.0,26.9101,26.9251,26.8877,26.9026,19000.0
2012-06-01 13:15:00,35.94,35.96,35.91,35.92,14100.0,26.9101,26.9251,26.8877,26.8952,14100.0
2012-06-01 13:20:00,35.91,35.95,35.91,35.91,21100.0,26.8877,26.9176,26.8877,26.8877,21100.0
2012-06-01 13:25:00,35.92,35.92,35.85,35.85,25800.0,26.8952,26.8952,26.8427,26.8427,25800.0
2012-06-01 13:30:00,35.85,35.89,35.82,35.82,45600.0,26.8427,26.8727,26.8203,26.8203,45600.0
2012-06-01 13:35:00,35.83,35.86,35.81,35.81,29000.0,26.8278,26.8502,26.8128,26.8128,29000.0
2012-06-01 13:40:00,35.81,35.85,35.79,35.85,25800.0,26.8128,26.8427,26.7978,26.8427,25800.0
2012-06-01 13:45:00,35.85,35.9,35.84,35.88,35000.0,26.8427,26.8802,26.8353,26.8652,35000.0
2012-06-01 13:50:00,35.87,35.89,35.83,35.85,23700.0,26.8577,26.8727,26.8278,26.8427,23700.0
2012-06-01 13:55:00,35.85,35.87,35.82,35.84,21200.0,26.8427,26.8577,26.8203,26.8353,21200.0
2012-06-01 14:00:00,35.85,35.85,35.78,35.81,36800.0,26.8427,26.8427,26.7903,26.8128,36800.0
2012-06-01 14:05:00,35.81,35.84,35.79,35.81,24800.0,26.8128,26.8353,26.7978,26.8128,24800.0
2012-06-01 14:10:00,35.81,35.81,35.74,35.74,19800.0,26.8128,26.8128,26.7604,26.7604,19800.0
2012-06-01 14:15:00,35.75,35.75,35.72,35.74,15100.0,26.7679,26.7679,26.7454,26.7604,15100.0
2012-06-01 14:20:00,35.74,35.82,35.73,35.81,23200.0,26.7604,26.8203,26.7529,26.8128,23200.0
2012-06-01 14:25:00,35.81,35.83,35.8,35.8,16700.0,26.8128,26.8278,26.8053,26.8053,16700.0
2012-06-01 14:30:00,35.8,35.89,35.8,35.89,26300.0,26.8053,26.8727,26.8053,26.8727,26300.0
2012-06-01 14:35:00,35.89,35.93,35.84,35.9,30600.0,26.8727,26.9026,26.8353,26.8802,30600.0
2012-06-01 14:40:00,35.9,35.92,35.85,35.87,32000.0,26.8802,26.8952,26.8427,26.8577,32000.0
2012-06-01 14:45:00,35.87,35.95,35.85,35.91,34000.0,26.8577,26.9176,26.8427,26.8877,34000.0
2012-06-01 14:50:00,35.9,35.92,35.84,35.84,15500.0,26.8802,26.8952,26.8353,26.8353,15500.0
2012-06-01 14:55:00,35.84,35.84,35.8,35.83,24400.0,26.8353,26.8353,26.8053,26.8278,24400.0
2012-06-01 15:00:00,35.83,35.88,35.8,35.83,29800.0,26.8278,26.8652,26.8053,26.8278,29800.0
2012-06-01 15:05:00,35.84,35.86,35.8,35.85,29900.0,26.8353,26.8502,26.8053,26.8427,29900.0
2012-06-01 15:10:00,35.84,35.88,35.77,35.78,37300.0,26.8353,26.8652,26.7828,26.7903,37300.0
2012-06-01 15:15:00,35.78,35.82,35.74,35.75,45100.0,26.7903,26.8203,26.7604,26.7679,45100.0
2012-06-01 15:20:00,35.75,35.79,35.75,35.78,31400.0,26.7679,26.7978,26.7679,26.7903,31400.0
2012-06-01 15:25:00,35.77,35.85,35.77,35.78,36900.0,26.7828,26.8427,26.7828,26.7903,36900.0
2012-06-01 15:30:00,35.78,35.84,35.75,35.79,64900.0,26.7903,26.8353,26.7679,26.7978,64900.0
2012-06-01 15:35:00,35.79,35.79,35.74,35.75,30700.0,26.7978,26.7978,26.7604,26.7679,30700.0
2012-06-01 15:40:00,35.74,35.8,35.74,35.8,74800.0,26.7604,26.8053,26.7604,26.8053,74800.0
2012-06-01 15:45:00,35.8,35.82,35.79,35.81,81300.0,26.8053,26.8203,26.7978,26.8128,81300.0
2012-06-01 15:50:00,35.8,35.85,35.76,35.77,135200.0,26.8053,26.8427,26.7754,26.7828,135200.0
2012-06-01 15:55:00,35.78,35.81,35.74,35.74,111800.0,26.7903,26.8128,26.7604,26.7604,111800.0
2012-06-04 09:30:00,35.73,36.2,35.46,36.2,42300.0,26.7529,27.1048,26.5507,27.1048,42300.0
2012-06-04 09:35:00,36.09,36.18,36.09,36.14,19400.0,27.0224,27.0898,27.0224,27.0599,19400.0
2012-06-04 09:40:00,36.13,36.14,36.05,36.07,13900.0,27.0524,27.0599,26.9925,27.0075,13900.0
2012-06-04 09:45:00,36.07,36.07,35.82,35.87,20800.0,27.0075,27.0075,26.8203,26.8577,20800.0
2012-06-04 09:50:00,35.85,35.88,35.78,35.81,22200.0,26.8427,26.8652,26.7903,26.8128,22200.0
2012-06-04 09:55:00,35.8,35.85,35.75,35.85,22600.0,26.8053,26.8427,26.7679,26.8427,22600.0
2012-06-04 10:00:00,35.85,35.85,35.76,35.78,17800.0,26.8427,26.8427,26.7754,26.7903,17800.0
2012-06-04 10:05:00,35.77,35.78,35.63,35.68,19900.0,26.7828,26.7903,26.678,26.7155,19900.0
2012-06-04 10:10:00,35.68,35.7,35.59,35.59,131200.0,26.7155,26.7304,26.6481,26.6481,131200.0
2012-06-04 10:15:00,35.6,35.62,35.52,35.62,81700.0,26.6556,26.6705,26.5957,26.6705,81700.0
2012-06-04 10:20:00,35.61,35.63,35.52,35.52,15600.0,26.663,26.678,26.5957,26.5957,15600.0
2012-06-04 10:25:00,35.53,35.65,35.52,35.58,16900.0,26.6031,26.693,26.5957,26.6406,16900.0
2012-06-04 10:30:00,35.59,35.63,35.53,35.63,26400.0,26.6481,26.678,26.6031,26.678,26400.0
2012-06-04 10:35:00,35.61,35.68,35.58,35.59,26900.0,26.663,26.7155,26.6406,26.6481,26900.0
2012-06-04 10:40:00,35.59,35.66,35.59,35.59,10500.0,26.6481,26.7005,26.6481,26.6481,10500.0
2012-06-04 10:45:00,35.58,35.59,35.54,35.57,15500.0,26.6406,26.6481,26.6106,26.6331,15500.0
2012-06-04 10:50:00,35.57,35.62,35.57,35.57,11900.0,26.6331,26.6705,26.6331,26.6331,11900.0
2012-06-04 10:55:00,35.57,35.65,35.57,35.59,16400.0,26.6331,26.693,26.6331,26.6481,16400.0
2012-06-04 11:00:00,35.59,35.61,35.56,35.58,16100.0,26.6481,26.663,26.6256,26.6406,16100.0
2012-06-04 11:05:00,35.58,35.58,35.5,35.54,21800.0,26.6406,26.6406,26.5807,26.6106,21800.0
2012-06-04 11:10:00,35.54,35.58,35.53,35.56,13500.0,26.6106,26.6406,26.6031,26.6256,13500.0
2012-06-04 11:15:00,35.56,35.59,35.53,35.53,9900.0,26.6256,26.6481,26.6031,26.6031,9900.0
2012-06-04 11:20:00,35.53,35.54,35.51,35.52,34800.0,26.6031,26.6106,26.5882,26.5957,34800.0
2012-06-04 11:25:00,35.52,35.53,35.47,35.47,13600.0,26.5957,26.6031,26.5582,26.5582,13600.0
2012-06-04 11:30:00,35.47,35.49,35.46,35.47,22700.0,26.5582,26.5732,26.5507,26.5582,22700.0
2012-06-04 11:35:00,35.46,35.48,35.44,35.48,15500.0,26.5507,26.5657,26.5358,26.5657,15500.0
2012-06-04 11:40:00,35.47,35.48,35.44,35.44,20000.0,26.5582,26.5657,26.5358,26.5358,20000.0
2012-06-04 11:45:00,35.44,35.47,35.43,35.45,21500.0,26.5358,26.5582,26.5283,26.5432,21500.0
2012-06-04 11:50:00,35.44,35.45,35.43,35.45,22000.0,26.5358,26.5432,26.5283,26.5432,22000.0
2012-06-04 11:55:00,35.45,35.46,35.4,35.4,20900.0,26.5432,26.5507,26.5058,26.5058,20900.0
2012-06-04 12:00:00,35.4,35.42,35.37,35.4,19900.0,26.5058,26.5208,26.4833,26.5058,19900.0
2012-06-04 12:05:00,35.4,35.41,35.35,35.35,18800.0,26.5058,26.5133,26.4684,26.4684,18800.0
2012-06-04 12:10:00,35.35,35.36,35.21,35.25,69300.0,26.4684,26.4759,26.3635,26.3935,69300.0
2012-06-04 12:15:00,35.25,35.25,35.22,35.25,21300.0,26.3935,26.3935,26.371,26.3935,21300.0
2012-06-04 12:20:00,35.25,35.28,35.22,35.25,33900.0,26.3935,26.416,26.371,26.3935,33900.0
2012-06-04 12:25:00,35.26,35.26,35.19,35.21,30300.0,26.401,26.401,26.3486,26.3635,30300.0
2012-06-04 12:30:00,35.21,35.22,35.18,35.22,19500.0,26.3635,26.371,26.3411,26.371,19500.0
2012-06-04 12:35:00,35.23,35.28,35.21,35.25,18400.0,26.3785,26.416,26.3635,26.3935,18400.0
2012-06-04 12:40:00,35.25,35.26,35.24,35.24,17700.0,26.3935,26.401,26.386,26.386,17700.0
2012-06-04 12:45:00,35.25,35.27,35.24,35.25,14900.0,26.3935,26.4085,26.386,26.3935,14900.0
2012-06-04 12:50:00,35.25,35.25,35.21,35.21,10300.0,26.3935,26.3935,26.3635,26.3635,10300.0
2012-06-04 12:55:00,35.22,35.25,35.21,35.23,9700.0,26.371,26.3935,26.3635,26.3785,9700.0
2012-06-04 13:00:00,35.23,35.27,35.23,35.26,35800.0,26.3785,26.4085,26.3785,26.401,35800.0
2012-06-04 13:05:00,35.25,35.26,35.2,35.2,20900.0,26.3935,26.401,26.3561,26.3561,20900.0
2012-06-04 13:10:00,35.2,35.22,35.19,35.22,11500.0,26.3561,26.371,26.3486,26.371,11500.0
2012-06-04 13:15:00,35.22,35.27,35.18,35.27,153100.0,26.371,26.4085,26.3411,26.4085,153100.0
2012-06-04 13:20:00,35.26,35.27,35.23,35.26,45100.0,26.401,26.4085,26.3785,26.401,45100.0
2012-06-04 13:25:00,35.25,35.29,35.24,35.27,43500.0,26.3935,26.4234,26.386,26.4085,43500.0
2012-06-04 13:30:00,35.28,35.29,35.27,35.28,14700.0,26.416,26.4234,26.4085,26.416,14700.0
2012-06-04 13:35:00,35.29,35.35,35.29,35.33,35600.0,26.4234,26.4684,26.4234,26.4534,35600.0
2012-06-04 13:40:00,35.33,35.34,35.32,35.33,8800.0,26.4534,26.4609,26.4459,26.4534,8800.0
2012-06-04 13:45:00,35.33,35.33,35.24,35.25,47500.0,26.4534,26.4534,26.386,26.3935,47500.0
2012-06-04 13:50:00,35.25,35.27,35.21,35.23,38300.0,26.3935,26.4085,26.3635,26.3785,38300.0
2012-06-04 13:55:00,35.23,35.25,35.19,35.24,33100.0,26.3785,26.3935,26.3486,26.386,33100.0
2012-06-04 14:00:00,35.26,35.26,35.21,35.26,76800.0,26.401,26.401,26.3635,26.401,76800.0
2012-06-04 14:05:00,35.26,35.28,35.24,35.26,18900.0,26.401,26.416,26.386,26.401,18900.0
2012-06-04 14:10:00,35.26,35.3,35.26,35.29,19700.0,26.401,26.4309,26.401,26.4234,19700.0
2012-06-04 14:15:00,35.3,35.39,35.3,35.34,28200.0,26.4309,26.4983,26.4309,26.4609,28200.0
2012-06-04 14:20:00,35.35,35.38,35.33,35.38,26900.0,26.4684,26.4908,26.4534,26.4908,26900.0
2012-06-04 14:25:00,35.38,35.44,35.36,35.41,18500.0,26.4908,26.5358,26.4759,26.5133,18500.0
2012-06-04 14:30:00,35.41,35.47,35.37,35.47,25700.0,26.5133,26.5582,26.4833,26.5582,25700.0
2012-06-04 14:35:00,35.46,35.54,35.46,35.5,24200.0,26.5507,26.6106,26.5507,26.5807,24200.0
2012-06-04 14:40:00,35.5,35.53,35.49,35.52,17300.0,26.5807,26.6031,26.5732,26.5957,17300.0
2012-06-04 14:45:00,35.51,35.53,35.49,35.49,13300.0,26.5882,26.6031,26.5732,26.5732,13300.0
2012-06-04 14:50:00,35.49,35.53,35.47,35.53,13400.0,26.5732,26.6031,26.5582,26.6031,13400.0
2012-06-04 14:55:00,35.52,35.52,35.45,35.46,13900.0,26.5957,26.5957,26.5432,26.5507,13900.0
2012-06-04 15:00:00,35.45,35.5,35.45,35.5,16000.0,26.5432,26.5807,26.5432,26.5807,16000.0
2012-06-04 15:05:00,35.5,35.53,35.46,35.46,24100.0,26.5807,26.6031,26.5507,26.5507,24100.0
2012-06-04 15:10:00,35.46,35.46,35.42,35.45,23100.0,26.5507,26.5507,26.5208,26.5432,23100.0
2012-06-04 15:15:00,35.44,35.48,35.39,35.47,19500.0,26.5358,26.5657,26.4983,26.5582,19500.0
2012-06-04 15:20:00,35.47,35.47,35.42,35.44,19500.0,26.5582,26.5582,26.5208,26.5358,19500.0
2012-06-04 15:25:00,35.45,35.54,35.42,35.52,27800.0,26.5432,26.6106,26.5208,26.5957,27800.0
2012-06-04 15:30:00,35.52,35.52,35.44,35.48,28900.0,26.5957,26.5957,26.5358,26.5657,28900.0
2012-06-04 15:35:00,35.48,35.5,35.43,35.5,52700.0,26.5657,26.5807,26.5283,26.5807,52700.0
2012-06-04 15:40:00,35.5,35.53,35.48,35.53,33100.0,26.5807,26.6031,26.5657,26.6031,33100.0
2012-06-04 15:45:00,35.54,35.65,35.54,35.64,55300.0,26.6106,26.693,26.6106,26.6855,55300.0
2012-06-04 15:50:00,35.64,35.7,35.64,35.68,108500.0,26.6855,26.7304,26.6855,26.7155,108500.0
2012-06-04 15:55:00,35.68,35.7,35.63,35.66,139100.0,26.7155,26.7304,26.678,26.7005,139100.0
2012-06-05 09:30:00,35.62,35.92,35.6,35.6,42100.0,26.6705,26.8952,26.6556,26.6556,42100.0
2012-06-05 09:35:00,35.59,35.71,35.59,35.6,31200.0,26.6481,26.7379,26.6481,26.6556,31200.0
2012-06-05 09:40:00,35.61,35.8,35.6,35.8,26400.0,26.663,26.8053,26.6556,26.8053,26400.0
2012-06-05 09:45:00,35.81,35.93,35.8,35.91,22900.0,26.8128,26.9026,26.8053,26.8877,22900.0
2012-06-05 09:50:00,35.9,35.94,35.89,35.93,18200.0,26.8802,26.9101,26.8727,26.9026,18200.0
2012-06-05 09:55:00,35.94,35.97,35.9,35.92,20300.0,26.9101,26.9326,26.8802,26.8952,20300.0
2012-06-05 10:00:00,35.92,36.09,35.92,36.0,25400.0,26.8952,27.0224,26.8952,26.9551,25400.0
2012-06-05 10:05:00,36.0,36.07,35.95,36.01,13900.0,26.9551,27.0075,26.9176,26.9625,13900.0
2012-06-05 10:10:00,36.0,36.03,35.95,36.02,12000.0,26.9551,26.9775,26.9176,26.97,12000.0
2012-06-05 10:15:00,36.02,36.08,36.02,36.03,11900.0,26.97,27.015,26.97,26.9775,11900.0
2012-06-05 10:20:00,36.03,36.11,36.03,36.09,15200.0,26.9775,27.0374,26.9775,27.0224,15200.0
2012-06-05 10:25:00,36.09,36.1,36.02,36.05,42700.0,27.0224,27.0299,26.97,26.9925,42700.0
2012-06-05 10:30:00,36.05,36.06,36.01,36.05,13600.0,26.9925,27.0,26.9625,26.9925,13600.0
2012-06-05 10:35:00,36.05,36.05,36.02,36.04,9800.0,26.9925,26.9925,26.97,26.985,9800.0
2012-06-05 10:40:00,36.05,36.05,35.98,36.01,14300.0,26.9925,26.9925,26.9401,26.9625,14300.0
2012-06-05 10:45:00,36.02,36.02,35.92,35.94,11000.0,26.97,26.97,26.8952,26.9101,11000.0
2012-06-05 10:50:00,35.94,35.98,35.92,35.98,7400.0,26.9101,26.9401,26.8952,26.9401,7400.0
2012-06-05 10:55:00,35.99,36.0,35.88,35.92,11400.0,26.9476,26.9551,26.8652,26.8952,11400.0
2012-06-05 11:00:00,35.92,35.94,35.87,35.89,11000.0,26.8952,26.9101,26.8577,26.8727,11000.0
2012-06-05 11:05:00,35.88,35.94,35.88,35.94,17900.0,26.8652,26.9101,26.8652,26.9101,17900.0
2012-06-05 11:10:00,35.95,36.06,35.95,36.06,21200.0,26.9176,27.0,26.9176,27.0,21200.0
2012-06-05 11:15:00,36.06,36.11,36.02,36.11,23100.0,27.0,27.0374,26.97,27.0374,23100.0
2012-06-05 11:20:00,36.12,36.13,36.07,36.08,26100.0,27.0449,27.0524,27.0075,27.015,26100.0
2012-06-05 11:25:00,36.08,36.13,36.03,36.05,13500.0,27.015,27.0524,26.9775,26.9925,13500.0
2012-06-05 11:30:00,36.06,36.1,36.04,36.04,8100.0,27.0,27.0299,26.985,26.985,8100.0
2012-06-05 11:35:00,36.05,36.07,35.9,35.91,16200.0,26.9925,27.0075,26.8802,26.8877,16200.0
2012-06-05 11:40:00,35.91,35.92,35.86,35.9,9600.0,26.8877,26.8952,26.8502,26.8802,9600.0
2012-06-05 11:45:00,35.89,35.92,35.88,35.88,10300.0,26.8727,26.8952,26.8652,26.8652,10300.0
2012-06-05 11:50:00,35.88,35.91,35.85,35.87,10800.0,26.8652,26.8877,26.8427,26.8577,10800.0
2012-06-05 11:55:00,35.86,35.88,35.85,35.85,8100.0,26.8502,26.8652,26.8427,26.8427,8100.0
2012-06-05 12:00:00,35.86,35.9,35.85,35.89,11900.0,26.8502,26.8802,26.8427,26.8727,11900.0
2012-06-05 12:05:00,35.89,35.94,35.89,35.94,8100.0,26.8727,26.9101,26.8727,26.9101,8100.0
2012-06-05 12:10:00,35.93,35.97,35.92,35.94,8600.0,26.9026,26.9326,26.8952,26.9101,8600.0
2012-06-05 12:15:00,35.93,35.94,35.87,35.93,8400.0,26.9026,26.9101,26.8577,26.9026,8400.0
2012-06-05 12:20:00,35.92,35.94,35.89,35.93,8600.0,26.8952,26.9101,26.8727,26.9026,8600.0
2012-06-05 12:25:00,35.93,35.94,35.88,35.91,13600.0,26.9026,26.9101,26.8652,26.8877,13600.0
2012-06-05 12:30:00,35.91,36.05,35.91,36.05,30600.0,26.8877,26.9925,26.8877,26.9925,30600.0
2012-06-05 12:35:00,36.04,36.04,35.97,35.98,11800.0,26.985,26.985,26.9326,26.9401,11800.0
2012-06-05 12:40:00,35.99,35.99,35.95,35.96,11700.0,26.9476,26.9476,26.9176,26.9251,11700.0
2012-06-05 12:45:00,35.96,35.97,35.9,35.9,11700.0,26.9251,26.9326,26.8802,26.8802,11700.0
2012-06-05 12:50:00,35.91,35.96,35.88,35.92,17400.0,26.8877,26.9251,26.8652,26.8952,17400.0
2012-06-05 12:55:00,35.93,35.96,35.93,35.95,12600.0,26.9026,26.9251,26.9026,26.9176,12600.0
2012-06-05 13:00:00,35.94,35.95,35.9,35.93,12100.0,26.9101,26.9176,26.8802,26.9026,12100.0
2012-06-05 13:05:00,35.93,35.93,35.9,35.91,5000.0,26.9026,26.9026,26.8802,26.8877,5000.0
2012-06-05 13:10:00,35.92,35.93,35.91,35.91,7800.0,26.8952,26.9026,26.8877,26.8877,7800.0
2012-06-05 13:15:00,35.93,35.93,35.85,35.87,22000.0,26.9026,26.9026,26.8427,26.8577,22000.0
2012-06-05 13:20:00,35.87,35.93,35.87,35.91,9500.0,26.8577,26.9026,26.8577,26.8877,9500.0
2012-06-05 13:25:00,35.91,35.93,35.89,35.93,3800.0,26.8877,26.9026,26.8727,26.9026,3800.0
2012-06-05 13:30:00,35.92,35.93,35.9,35.9,25000.0,26.8952,26.9026,26.8802,26.8802,25000.0
2012-06-05 13:35:00,35.9,35.91,35.89,35.9,11700.0,26.8802,26.8877,26.8727,26.8802,11700.0
2012-06-05 13:40:00,35.91,35.94,35.89,35.94,10200.0,26.8877,26.9101,26.8727,26.9101,10200.0
2012-06-05 13:45:00,35.94,35.99,35.94,35.98,7500.0,26.9101,26.9476,26.9101,26.9401,7500.0
2012-06-05 13:50:00,35.97,36.04,35.97,36.0,14000.0,26.9326,26.985,26.9326,26.9551,14000.0
2012-06-05 13:55:00,36.01,36.05,36.0,36.04,39400.0,26.9625,26.9925,26.9551,26.985,39400.0
2012-06-05 14:00:00,36.04,36.06,36.02,36.06,17900.0,26.985,27.0,26.97,27.0,17900.0
2012-06-05 14:05:00,36.06,36.14,36.06,36.12,14100.0,27.0,27.0599,27.0,27.0449,14100.0
2012-06-05 14:10:00,36.12,36.18,36.11,36.18,9200.0,27.0449,27.0898,27.0374,27.0898,9200.0
2012-06-05 14:15:00,36.18,36.26,36.16,36.26,40100.0,27.0898,27.1497,27.0749,27.1497,40100.0
2012-06-05 14:20:00,36.26,36.27,36.23,36.27,34400.0,27.1497,27.1572,27.1273,27.1572,34400.0
2012-06-05 14:25:00,36.27,36.28,36.24,36.25,17500.0,27.1572,27.1647,27.1348,27.1422,17500.0
2012-06-05 14:30:00,36.25,36.29,36.23,36.28,21000.0,27.1422,27.1722,27.1273,27.1647,21000.0
2012-06-05 14:35:00,36.29,36.3,36.2,36.2,17500.0,27.1722,27.1797,27.1048,27.1048,17500.0
2012-06-05 14:40:00,36.2,36.23,36.2,36.21,17800.0,27.1048,27.1273,27.1048,27.1123,17800.0
2012-06-05 14:45:00,36.22,36.28,36.2,36.27,44500.0,27.1198,27.1647,27.1048,27.1572,44500.0
2012-06-05 14:50:00,36.27,36.31,36.26,36.28,18600.0,27.1572,27.1872,27.1497,27.1647,18600.0
2012-06-05 14:55:00,36.29,36.31,36.27,36.29,13400.0,27.1722,27.1872,27.1572,27.1722,13400.0
2012-06-05 15:00:00,36.3,36.34,36.28,36.28,24400.0,27.1797,27.2096,27.1647,27.1647,24400.0
2012-06-05 15:05:00,36.27,36.27,36.21,36.22,27200.0,27.1572,27.1572,27.1123,27.1198,27200.0
2012-06-05 15:10:00,36.22,36.24,36.18,36.19,16800.0,27.1198,27.1348,27.0898,27.0973,16800.0
2012-06-05 15:15:00,36.19,36.23,36.19,36.23,20700.0,27.0973,27.1273,27.0973,27.1273,20700.0
2012-06-05 15:20:00,36.23,36.25,36.23,36.25,13900.0,27.1273,27.1422,27.1273,27.1422,13900.0
2012-06-05 15:25:00,36.25,36.27,36.23,36.24,16900.0,27.1422,27.1572,27.1273,27.1348,16900.0
2012-06-05 15:30:00,36.24,36.29,36.22,36.27,26800.0,27.1348,27.1722,27.1198,27.1572,26800.0
2012-06-05 15:35:00,36.27,36.3,36.24,36.29,25600.0,27.1572,27.1797,27.1348,27.1722,25600.0
2012-06-05 15:40:00,36.29,36.32,36.26,36.26,23600.0,27.1722,27.1947,27.1497,27.1497,23600.0
2012-06-05 15:45:00,36.27,36.27,36.2,36.2,46300.0,27.1572,27.1572,27.1048,27.1048,46300.0
2012-06-05 15:50:00,36.2,36.22,36.14,36.22,170300.0,27.1048,27.1198,27.0599,27.1198,170300.0
2012-06-05 15:55:00,36.21,36.22,36.17,36.19,135600.0,27.1123,27.1198,27.0823,27.0973,135600.0
2012-06-06 09:30:00,36.43,36.63,36.37,36.57,47700.0,27.277,27.4268,27.2321,27.3818,47700.0
2012-06-06 09:35:00,36.57,36.71,36.57,36.63,23000.0,27.3818,27.4867,27.3818,27.4268,23000.0
2012-06-06 09:40:00,36.63,36.87,36.63,36.8,32700.0,27.4268,27.6065,27.4268,27.5541,32700.0
2012-06-06 09:45:00,36.81,36.99,36.81,36.98,49600.0,27.5615,27.6963,27.5615,27.6888,49600.0
2012-06-06 09:50:00,36.99,36.99,36.91,36.92,25500.0,27.6963,27.6963,27.6364,27.6439,25500.0
2012-06-06 09:55:00,36.92,36.99,36.91,36.94,39000.0,27.6439,27.6963,27.6364,27.6589,39000.0
2012-06-06 10:00:00,36.93,36.95,36.85,36.86,23400.0,27.6514,27.6664,27.5915,27.599,23400.0
2012-06-06 10:05:00,36.87,37.0,36.87,36.93,55100.0,27.6065,27.7038,27.6065,27.6514,55100.0
2012-06-06 10:10:00,36.94,36.94,36.83,36.83,33000.0,27.6589,27.6589,27.5765,27.5765,33000.0
2012-06-06 10:15:00,36.84,36.84,36.77,36.8,49900.0,27.584,27.584,27.5316,27.5541,49900.0
2012-06-06 10:20:00,36.81,36.81,36.72,36.72,18900.0,27.5615,27.5615,27.4942,27.4942,18900.0
2012-06-06 10:25:00,36.72,36.74,36.63,36.68,55600.0,27.4942,27.5091,27.4268,27.4642,55600.0
2012-06-06 10:30:00,36.68,36.82,36.68,36.82,9000.0,27.4642,27.569,27.4642,27.569,9000.0
2012-06-06 10:35:00,36.82,36.89,36.81,36.86,12200.0,27.569,27.6214,27.5615,27.599,12200.0
2012-06-06 10:40:00,36.87,36.88,36.84,36.85,10000.0,27.6065,27.614,27.584,27.5915,10000.0
2012-06-06 10:45:00,36.85,36.87,36.78,36.78,42200.0,27.5915,27.6065,27.5391,27.5391,42200.0
2012-06-06 10:50:00,36.78,36.85,36.78,36.84,13500.0,27.5391,27.5915,27.5391,27.584,13500.0
2012-06-06 10:55:00,36.84,36.9,36.83,36.89,18200.0,27.584,27.6289,27.5765,27.6214,18200.0
2012-06-06 11:00:00,36.9,36.93,36.85,36.85,15600.0,27.6289,27.6514,27.5915,27.5915,15600.0
2012-06-06 11:05:00,36.84,36.88,36.84,36.88,13100.0,27.584,27.614,27.584,27.614,13100.0
2012-06-06 11:10:00,36.88,36.94,36.87,36.93,8900.0,27.614,27.6589,27.6065,27.6514,8900.0
2012-06-06 11:15:00,36.93,36.94,36.9,36.93,21000.0,27.6514,27.6589,27.6289,27.6514,21000.0
2012-06-06 11:20:00,36.93,37.0,36.92,36.98,16400.0,27.6514,27.7038,27.6439,27.6888,16400.0
2012-06-06 11:25:00,36.98,37.0,36.98,37.0,11900.0,27.6888,27.7038,27.6888,27.7038,11900.0
2012-06-06 11:30:00,37.0,37.0,36.97,37.0,11800.0,27.7038,27.7038,27.6813,27.7038,11800.0
2012-06-06 11:35:00,36.99,37.01,36.97,37.01,19200.0,27.6963,27.7113,27.6813,27.7113,19200.0
2012-06-06 11:40:00,37.02,37.07,37.02,37.07,11800.0,27.7188,27.7562,27.7188,27.7562,11800.0
2012-06-06 11:45:00,37.07,37.09,37.06,37.08,8300.0,27.7562,27.7712,27.7487,27.7637,8300.0
2012-06-06 11:50:00,37.08,37.09,37.03,37.03,11700.0,27.7637,27.7712,27.7263,27.7263,11700.0
2012-06-06 11:55:00,37.04,37.08,37.01,37.08,67900.0,27.7338,27.7637,27.7113,27.7637,67900.0
2012-06-06 12:00:00,37.08,37.11,37.06,37.11,11200.0,27.7637,27.7862,27.7487,27.7862,11200.0
2012-06-06 12:05:00,37.11,37.14,37.1,37.14,11800.0,27.7862,27.8086,27.7787,27.8086,11800.0
2012-06-06 12:10:00,37.14,37.18,37.14,37.18,14400.0,27.8086,27.8386,27.8086,27.8386,14400.0
2012-06-06 12:15:00,37.18,37.19,37.15,37.16,10300.0,27.8386,27.8461,27.8161,27.8236,10300.0
2012-06-06 12:20:00,37.16,37.19,37.15,37.17,10300.0,27.8236,27.8461,27.8161,27.8311,10300.0
2012-06-06 12:25:00,37.17,37.18,37.14,37.17,8100.0,27.8311,27.8386,27.8086,27.8311,8100.0
2012-06-06 12:30:00,37.17,37.19,37.15,37.17,10600.0,27.8311,27.8461,27.8161,27.8311,10600.0
2012-06-06 12:35:00,37.17,37.19,37.15,37.18,20800.0,27.8311,27.8461,27.8161,27.8386,20800.0
2012-06-06 12:40:00,37.18,37.23,37.18,37.22,10400.0,27.8386,27.876,27.8386,27.8685,10400.0
2012-06-06 12:45:00,37.22,37.23,37.19,37.22,7800.0,27.8685,27.876,27.8461,27.8685,7800.0
2012-06-06 12:50:00,37.22,37.22,37.19,37.2,6500.0,27.8685,27.8685,27.8461,27.8536,6500.0
2012-06-06 12:55:00,37.21,37.21,37.19,37.2,9200.0,27.861,27.861,27.8461,27.8536,9200.0
2012-06-06 13:00:00,37.2,37.2,37.16,37.17,9700.0,27.8536,27.8536,27.8236,27.8311,9700.0
2012-06-06 13:05:00,37.16,37.17,37.12,37.14,12600.0,27.8236,27.8311,27.7937,27.8086,12600.0
2012-06-06 13:10:00,37.14,37.14,37.12,37.13,9300.0,27.8086,27.8086,27.7937,27.8011,9300.0
2012-06-06 13:15:00,37.13,37.13,37.07,37.07,11400.0,27.8011,27.8011,27.7562,27.7562,11400.0
2012-06-06 13:20:00,37.08,37.09,37.05,37.06,19700.0,27.7637,27.7712,27.7412,27.7487,19700.0
2012-06-06 13:25:00,37.08,37.09,37.06,37.09,12600.0,27.7637,27.7712,27.7487,27.7712,12600.0
2012-06-06 13:30:00,37.08,37.11,37.08,37.09,18000.0,27.7637,27.7862,27.7637,27.7712,18000.0
2012-06-06 13:35:00,37.09,37.11,37.08,37.1,10500.0,27.7712,27.7862,27.7637,27.7787,10500.0
2012-06-06 13:40:00,37.11,37.11,37.06,37.07,8300.0,27.7862,27.7862,27.7487,27.7562,8300.0
2012-06-06 13:45:00,37.07,37.09,37.06,37.08,8700.0,27.7562,27.7712,27.7487,27.7637,8700.0
2012-06-06 13:50:00,37.08,37.08,37.06,37.06,4400.0,27.7637,27.7637,27.7487,27.7487,4400.0
2012-06-06 13:55:00,37.07,37.07,37.01,37.01,9900.0,27.7562,27.7562,27.7113,27.7113,9900.0
2012-06-06 14:00:00,37.02,37.06,37.0,37.01,16700.0,27.7188,27.7487,27.7038,27.7113,16700.0
2012-06-06 14:05:00,37.01,37.06,37.0,37.04,19900.0,27.7113,27.7487,27.7038,27.7338,19900.0
2012-06-06 14:10:00,37.03,37.06,37.02,37.02,8300.0,27.7263,27.7487,27.7188,27.7188,8300.0
2012-06-06 14:15:00,37.02,37.05,37.0,37.05,14400.0,27.7188,27.7412,27.7038,27.7412,14400.0
2012-06-06 14:20:00,37.05,37.06,36.98,36.99,35700.0,27.7412,27.7487,27.6888,27.6963,35700.0
2012-06-06 14:25:00,36.98,37.02,36.96,37.01,38600.0,27.6888,27.7188,27.6739,27.7113,38600.0
2012-06-06 14:30:00,37.01,37.06,37.0,37.04,11700.0,27.7113,27.7487,27.7038,27.7338,11700.0
2012-06-06 14:35:00,37.05,37.09,37.05,37.09,21900.0,27.7412,27.7712,27.7412,27.7712,21900.0
2012-06-06 14:40:00,37.09,37.1,37.07,37.09,10600.0,27.7712,27.7787,27.7562,27.7712,10600.0
2012-06-06 14:45:00,37.1,37.13,37.09,37.11,10300.0,27.7787,27.8011,27.7712,27.7862,10300.0
2012-06-06 14:50:00,37.11,37.13,37.06,37.09,18300.0,27.7862,27.8011,27.7487,27.7712,18300.0
2012-06-06 14:55:00,37.09,37.12,37.08,37.1,14800.0,27.7712,27.7937,27.7637,27.7787,14800.0
2012-06-06 15:00:00,37.09,37.13,37.08,37.13,11900.0,27.7712,27.8011,27.7637,27.8011,11900.0
2012-06-06 15:05:00,37.13,37.13,37.1,37.13,18200.0,27.8011,27.8011,27.7787,27.8011,18200.0
2012-06-06 15:10:00,37.12,37.16,37.11,37.12,20600.0,27.7937,27.8236,27.7862,27.7937,20600.0
2012-06-06 15:15:00,37.11,37.12,37.03,37.05,23900.0,27.7862,27.7937,27.7263,27.7412,23900.0
2012-06-06 15:20:00,37.05,37.08,37.03,37.07,36600.0,27.7412,27.7637,27.7263,27.7562,36600.0
2012-06-06 15:25:00,37.07,37.11,37.07,37.09,26500.0,27.7562,27.7862,27.7562,27.7712,26500.0
2012-06-06 15:30:00,37.09,37.12,37.09,37.12,22400.0,27.7712,27.7937,27.7712,27.7937,22400.0
2012-06-06 15:35:00,37.12,37.16,37.11,37.15,66300.0,27.7937,27.8236,27.7862,27.8161,66300.0
2012-06-06 15:40:00,37.14,37.25,37.13,37.25,31900.0,27.8086,27.891,27.8011,27.891,31900.0
2012-06-06 15:45:00,37.25,37.3,37.23,37.23,60300.0,27.891,27.9284,27.876,27.876,60300.0
2012-06-06 15:50:00,37.23,37.34,37.23,37.32,73400.0,27.876,27.9584,27.876,27.9434,73400.0
2012-06-06 15:55:00,37.32,37.34,37.23,37.32,147600.0,27.9434,27.9584,27.876,27.9434,147600.0
2012-06-07 09:30:00,37.8,37.88,37.65,37.72,64000.0,28.3028,28.3627,28.1905,28.2429,64000.0
2012-06-07 09:35:00,37.73,37.74,37.68,37.71,18200.0,28.2504,28.2579,28.213,28.2354,18200.0
2012-06-07 09:40:00,37.72,37.72,37.61,37.61,14200.0,28.2429,28.2429,28.1605,28.1605,14200.0
2012-06-07 09:45:00,37.61,37.62,37.55,37.61,28200.0,28.1605,28.168,28.1156,28.1605,28200.0
2012-06-07 09:50:00,37.6,37.61,37.54,37.58,15000.0,28.1531,28.1605,28.1081,28.1381,15000.0
2012-06-07 09:55:00,37.59,37.6,37.55,37.57,54100.0,28.1456,28.1531,28.1156,28.1306,54100.0
2012-06-07 10:00:00,37.57,37.61,37.47,37.48,41100.0,28.1306,28.1605,28.0557,28.0632,41100.0
2012-06-07 10:05:00,37.46,37.52,37.39,37.41,24800.0,28.0482,28.0932,27.9958,28.0108,24800.0
2012-06-07 10:10:00,37.39,37.41,37.31,37.34,31600.0,27.9958,28.0108,27.9359,27.9584,31600.0
2012-06-07 10:15:00,37.34,37.35,37.23,37.27,11800.0,27.9584,27.9659,27.876,27.906,11800.0
2012-06-07 10:20:00,37.26,37.36,37.26,37.34,18800.0,27.8985,27.9734,27.8985,27.9584,18800.0
2012-06-07 10:25:00,37.34,37.42,37.3,37.42,12600.0,27.9584,28.0183,27.9284,28.0183,12600.0
2012-06-07 10:30:00,37.42,37.44,37.36,37.36,29700.0,28.0183,28.0333,27.9734,27.9734,29700.0
2012-06-07 10:35:00,37.35,37.35,37.26,37.28,97300.0,27.9659,27.9659,27.8985,27.9135,97300.0
2012-06-07 10:40:00,37.28,37.29,37.23,37.23,32900.0,27.9135,27.9209,27.876,27.876,32900.0
2012-06-07 10:45:00,37.23,37.31,37.22,37.26,46700.0,27.876,27.9359,27.8685,27.8985,46700.0
2012-06-07 10:50:00,37.25,37.25,37.14,37.16,72300.0,27.891,27.891,27.8086,27.8236,72300.0
2012-06-07 10:55:00,37.18,37.26,37.15,37.25,12600.0,27.8386,27.8985,27.8161,27.891,12600.0
2012-06-07 11:00:00,37.24,37.31,37.22,37.31,12000.0,27.8835,27.9359,27.8685,27.9359,12000.0
2012-06-07 11:05:00,37.32,37.33,37.28,37.33,11900.0,27.9434,27.9509,27.9135,27.9509,11900.0
2012-06-07 11:10:00,37.31,37.34,37.27,37.27,6800.0,27.9359,27.9584,27.906,27.906,6800.0
2012-06-07 11:15:00,37.29,37.31,37.25,37.27,15900.0,27.9209,27.9359,27.891,27.906,15900.0
2012-06-07 11:20:00,37.27,37.33,37.27,37.3,9600.0,27.906,27.9509,27.906,27.9284,9600.0
2012-06-07 11:25:00,37.3,37.34,37.27,37.28,12900.0,27.9284,27.9584,27.906,27.9135,12900.0
2012-06-07 11:30:00,37.27,37.29,37.26,37.28,4900.0,27.906,27.9209,27.8985,27.9135,4900.0
2012-06-07 11:35:00,37.28,37.34,37.27,37.34,8700.0,27.9135,27.9584,27.906,27.9584,8700.0
2012-06-07 11:40:00,37.34,37.36,37.32,37.33,7300.0,27.9584,27.9734,27.9434,27.9509,7300.0
2012-06-07 11:45:00,37.34,37.35,37.32,37.35,7100.0,27.9584,27.9659,27.9434,27.9659,7100.0
2012-06-07 11:50:00,37.35,37.36,37.33,37.33,8300.0,27.9659,27.9734,27.9509,27.9509,8300.0
2012-06-07 11:55:00,37.32,37.33,37.28,37.28,19000.0,27.9434,27.9509,27.9135,27.9135,19000.0
2012-06-07 12:00:00,37.28,37.31,37.27,37.31,21800.0,27.9135,27.9359,27.906,27.9359,21800.0
2012-06-07 12:05:00,37.3,37.31,37.25,37.3,18500.0,27.9284,27.9359,27.891,27.9284,18500.0
2012-06-07 12:10:00,37.3,37.34,37.28,37.33,10800.0,27.9284,27.9584,27.9135,27.9509,10800.0
2012-06-07 12:15:00,37.34,37.44,37.34,37.37,105600.0,27.9584,28.0333,27.9584,27.9808,105600.0
2012-06-07 12:20:00,37.37,37.42,37.33,37.36,39400.0,27.9808,28.0183,27.9509,27.9734,39400.0
2012-06-07 12:25:00,37.35,37.4,37.34,37.39,12200.0,27.9659,28.0033,27.9584,27.9958,12200.0
2012-06-07 12:30:00,37.39,37.41,37.34,37.38,39900.0,27.9958,28.0108,27.9584,27.9883,39900.0
2012-06-07 12:35:00,37.39,37.4,37.36,37.38,6100.0,27.9958,28.0033,27.9734,27.9883,6100.0
2012-06-07 12:40:00,37.37,37.4,37.31,37.33,61800.0,27.9808,28.0033,27.9359,27.9509,61800.0
2012-06-07 12:45:00,37.32,37.39,37.31,37.39,13100.0,27.9434,27.9958,27.9359,27.9958,13100.0
2012-06-07 12:50:00,37.38,37.42,37.38,37.42,5100.0,27.9883,28.0183,27.9883,28.0183,5100.0
2012-06-07 12:55:00,37.42,37.44,37.36,37.37,17700.0,28.0183,28.0333,27.9734,27.9808,17700.0
2012-06-07 13:00:00,37.36,37.38,37.36,37.37,7800.0,27.9734,27.9883,27.9734,27.9808,7800.0
2012-06-07 13:05:00,37.37,37.39,37.36,37.37,10400.0,27.9808,27.9958,27.9734,27.9808,10400.0
2012-06-07 13:10:00,37.37,37.41,37.37,37.39,9100.0,27.9808,28.0108,27.9808,27.9958,9100.0
2012-06-07 13:15:00,37.4,37.46,37.4,37.44,12600.0,28.0033,28.0482,28.0033,28.0333,12600.0
2012-06-07 13:20:00,37.44,37.46,37.41,37.46,13500.0,28.0333,28.0482,28.0108,28.0482,13500.0
2012-06-07 13:25:00,37.46,37.47,37.44,37.45,6700.0,28.0482,28.0557,28.0333,28.0407,6700.0
2012-06-07 13:30:00,37.44,37.47,37.43,37.47,16100.0,28.0333,28.0557,28.0258,28.0557,16100.0
2012-06-07 13:35:00,37.46,37.48,37.41,37.42,17700.0,28.0482,28.0632,28.0108,28.0183,17700.0
2012-06-07 13:40:00,37.42,37.44,37.36,37.37,11700.0,28.0183,28.0333,27.9734,27.9808,11700.0
2012-06-07 13:45:00,37.38,37.38,37.36,37.37,8700.0,27.9883,27.9883,27.9734,27.9808,8700.0
2012-06-07 13:50:00,37.36,37.36,37.27,37.29,26100.0,27.9734,27.9734,27.906,27.9209,26100.0
2012-06-07 13:55:00,37.29,37.29,37.26,37.26,13000.0,27.9209,27.9209,27.8985,27.8985,13000.0
2012-06-07 14:00:00,37.26,37.26,37.22,37.25,32600.0,27.8985,27.8985,27.8685,27.891,32600.0
2012-06-07 14:05:00,37.25,37.27,37.23,37.24,20000.0,27.891,27.906,27.876,27.8835,20000.0
2012-06-07 14:10:00,37.24,37.26,37.23,37.26,9700.0,27.8835,27.8985,27.876,27.8985,9700.0
2012-06-07 14:15:00,37.26,37.29,37.26,37.29,20900.0,27.8985,27.9209,27.8985,27.9209,20900.0
2012-06-07 14:20:00,37.29,37.32,37.28,37.28,14500.0,27.9209,27.9434,27.9135,27.9135,14500.0
2012-06-07 14:25:00,37.28,37.29,37.28,37.29,5700.0,27.9135,27.9209,27.9135,27.9209,5700.0
2012-06-07 14:30:00,37.29,37.29,37.26,37.27,16100.0,27.9209,27.9209,27.8985,27.906,16100.0
2012-06-07 14:35:00,37.27,37.29,37.26,37.29,18600.0,27.906,27.9209,27.8985,27.9209,18600.0
2012-06-07 14:40:00,37.29,37.3,37.27,37.27,13700.0,27.9209,27.9284,27.906,27.906,13700.0
2012-06-07 14:45:00,37.27,37.28,37.26,37.27,8400.0,27.906,27.9135,27.8985,27.906,8400.0
2012-06-07 14:50:00,37.27,37.27,37.22,37.22,15200.0,27.906,27.906,27.8685,27.8685,15200.0
2012-06-07 14:55:00,37.23,37.24,37.21,37.23,15700.0,27.876,27.8835,27.861,27.876,15700.0
2012-06-07 15:00:00,37.23,37.23,37.15,37.15,11800.0,27.876,27.876,27.8161,27.8161,11800.0
2012-06-07 15:05:00,37.15,37.18,37.13,37.16,29300.0,27.8161,27.8386,27.8011,27.8236,29300.0
2012-06-07 15:10:00,37.16,37.19,37.15,37.18,17400.0,27.8236,27.8461,27.8161,27.8386,17400.0
2012-06-07 15:15:00,37.17,37.18,37.04,37.05,31400.0,27.8311,27.8386,27.7338,27.7412,31400.0
2012-06-07 15:20:00,37.05,37.07,37.0,37.05,33900.0,27.7412,27.7562,27.7038,27.7412,33900.0
2012-06-07 15:25:00,37.05,37.08,37.05,37.08,28500.0,27.7412,27.7637,27.7412,27.7637,28500.0
2012-06-07 15:30:00,37.08,37.08,37.0,37.02,37900.0,27.7637,27.7637,27.7038,27.7188,37900.0
2012-06-07 15:35:00,37.02,37.03,36.89,36.89,34000.0,27.7188,27.7263,27.6214,27.6214,34000.0
2012-06-07 15:40:00,36.9,36.95,36.88,36.92,48900.0,27.6289,27.6664,27.614,27.6439,48900.0
2012-06-07 15:45:00,36.92,36.96,36.84,36.85,69400.0,27.6439,27.6739,27.584,27.5915,69400.0
2012-06-07 15:50:00,36.86,36.87,36.79,36.8,91900.0,27.599,27.6065,27.5466,27.5541,91900.0
2012-06-07 15:55:00,36.8,36.87,36.8,36.84,120200.0,27.5541,27.6065,27.5541,27.584,120200.0
2012-06-08 09:30:00,36.83,36.94,36.68,36.82,30700.0,27.5765,27.6589,27.4642,27.569,30700.0
2012-06-08 09:35:00,36.83,36.94,36.83,36.9,30500.0,27.5765,27.6589,27.5765,27.6289,30500.0
2012-06-08 09:40:00,36.9,36.96,36.9,36.94,22400.0,27.6289,27.6739,27.6289,27.6589,22400.0
2012-06-08 09:45:00,36.95,37.1,36.94,37.07,18700.0,27.6664,27.7787,27.6589,27.7562,18700.0
2012-06-08 09:50:00,37.06,37.17,37.02,37.17,22100.0,27.7487,27.8311,27.7188,27.8311,22100.0
2012-06-08 09:55:00,37.19,37.2,37.09,37.13,9600.0,27.8461,27.8536,27.7712,27.8011,9600.0
2012-06-08 10:00:00,37.13,37.15,37.09,37.12,25900.0,27.8011,27.8161,27.7712,27.7937,25900.0
2012-06-08 10:05:00,37.12,37.15,37.04,37.05,36500.0,27.7937,27.8161,27.7338,27.7412,36500.0
2012-06-08 10:10:00,37.05,37.05,36.95,36.98,20700.0,27.7412,27.7412,27.6664,27.6888,20700.0
2012-06-08 10:15:00,36.99,37.04,36.93,36.96,23300.0,27.6963,27.7338,27.6514,27.6739,23300.0
2012-06-08 10:20:00,36.94,36.94,36.9,36.91,33300.0,27.6589,27.6589,27.6289,27.6364,33300.0
2012-06-08 10:25:00,36.92,36.99,36.9,36.98,18100.0,27.6439,27.6963,27.6289,27.6888,18100.0
2012-06-08 10:30:00,36.98,36.99,36.94,36.98,12500.0,27.6888,27.6963,27.6589,27.6888,12500.0
2012-06-08 10:35:00,36.98,37.02,36.98,37.01,13500.0,27.6888,27.7188,27.6888,27.7113,13500.0
2012-06-08 10:40:00,37.0,37.01,36.93,36.96,17900.0,27.7038,27.7113,27.6514,27.6739,17900.0
2012-06-08 10:45:00,36.97,37.05,36.97,37.02,19200.0,27.6813,27.7412,27.6813,27.7188,19200.0
2012-06-08 10:50:00,37.03,37.03,36.96,36.97,21100.0,27.7263,27.7263,27.6739,27.6813,21100.0
2012-06-08 10:55:00,36.98,37.06,36.97,37.05,62000.0,27.6888,27.7487,27.6813,27.7412,62000.0
2012-06-08 11:00:00,37.05,37.06,36.98,37.01,18600.0,27.7412,27.7487,27.6888,27.7113,18600.0
2012-06-08 11:05:00,37.01,37.04,36.97,36.98,52300.0,27.7113,27.7338,27.6813,27.6888,52300.0
2012-06-08 11:10:00,36.99,36.99,36.93,36.95,13000.0,27.6963,27.6963,27.6514,27.6664,13000.0
2012-06-08 11:15:00,36.94,36.96,36.9,36.91,22300.0,27.6589,27.6739,27.6289,27.6364,22300.0
2012-06-08 11:20:00,36.91,36.98,36.9,36.94,11200.0,27.6364,27.6888,27.6289,27.6589,11200.0
2012-06-08 11:25:00,36.95,36.99,36.94,36.96,16400.0,27.6664,27.6963,27.6589,27.6739,16400.0
2012-06-08 11:30:00,36.95,37.02,36.95,37.0,10100.0,27.6664,27.7188,27.6664,27.7038,10100.0
2012-06-08 11:35:00,37.0,37.02,36.98,37.02,48600.0,27.7038,27.7188,27.6888,27.7188,48600.0
2012-06-08 11:40:00,37.02,37.02,37.0,37.01,4500.0,27.7188,27.7188,27.7038,27.7113,4500.0
2012-06-08 11:45:00,37.01,37.05,37.01,37.05,6400.0,27.7113,27.7412,27.7113,27.7412,6400.0
2012-06-08 11:50:00,37.04,37.06,37.0,37.0,8800.0,27.7338,27.7487,27.7038,27.7038,8800.0
2012-06-08 11:55:00,37.01,37.02,36.97,36.97,5000.0,27.7113,27.7188,27.6813,27.6813,5000.0
2012-06-08 12:00:00,36.97,37.01,36.97,36.97,3200.0,27.6813,27.7113,27.6813,27.6813,3200.0
2012-06-08 12:05:00,36.97,37.01,36.94,36.96,8900.0,27.6813,27.7113,27.6589,27.6739,8900.0
2012-06-08 12:10:00,36.97,37.01,36.96,36.98,14300.0,27.6813,27.7113,27.6739,27.6888,14300.0
2012-06-08 12:15:00,36.98,36.99,36.96,36.98,4700.0,27.6888,27.6963,27.6739,27.6888,4700.0
2012-06-08 12:20:00,36.99,37.0,36.95,36.96,19900.0,27.6963,27.7038,27.6664,27.6739,19900.0
2012-06-08 12:25:00,36.98,37.0,36.97,36.99,2000.0,27.6888,27.7038,27.6813,27.6963,2000.0
2012-06-08 12:30:00,37.0,37.09,37.0,37.08,19900.0,27.7038,27.7712,27.7038,27.7637,19900.0
2012-06-08 12:35:00,37.09,37.09,37.05,37.06,6800.0,27.7712,27.7712,27.7412,27.7487,6800.0
2012-06-08 12:40:00,37.06,37.09,37.06,37.09,4100.0,27.7487,27.7712,27.7487,27.7712,4100.0
2012-06-08 12:45:00,37.08,37.09,37.06,37.08,7000.0,27.7637,27.7712,27.7487,27.7637,7000.0
2012-06-08 12:50:00,37.09,37.09,37.03,37.08,47300.0,27.7712,27.7712,27.7263,27.7637,47300.0
2012-06-08 12:55:00,37.08,37.09,37.07,37.09,5100.0,27.7637,27.7712,27.7562,27.7712,5100.0
2012-06-08 13:00:00,37.09,37.12,37.08,37.12,5000.0,27.7712,27.7937,27.7637,27.7937,5000.0
2012-06-08 13:05:00,37.13,37.18,37.12,37.18,17200.0,27.8011,27.8386,27.7937,27.8386,17200.0
2012-06-08 13:10:00,37.18,37.19,37.15,37.16,9900.0,27.8386,27.8461,27.8161,27.8236,9900.0
2012-06-08 13:15:00,37.16,37.16,37.14,37.15,8300.0,27.8236,27.8236,27.8086,27.8161,8300.0
2012-06-08 13:20:00,37.15,37.2,37.15,37.18,8700.0,27.8161,27.8536,27.8161,27.8386,8700.0
2012-06-08 13:25:00,37.18,37.18,37.14,37.16,4200.0,27.8386,27.8386,27.8086,27.8236,4200.0
2012-06-08 13:30:00,37.16,37.16,37.15,37.15,4400.0,27.8236,27.8236,27.8161,27.8161,4400.0
2012-06-08 13:35:00,37.15,37.17,37.13,37.15,8300.0,27.8161,27.8311,27.8011,27.8161,8300.0
2012-06-08 13:40:00,37.14,37.14,37.06,37.09,14200.0,27.8086,27.8086,27.7487,27.7712,14200.0
2012-06-08 13:45:00,37.09,37.1,37.07,37.09,13900.0,27.7712,27.7787,27.7562,27.7712,13900.0
2012-06-08 13:50:00,37.09,37.1,37.08,37.09,14400.0,27.7712,27.7787,27.7637,27.7712,14400.0
2012-06-08 13:55:00,37.09,37.1,37.02,37.04,18200.0,27.7712,27.7787,27.7188,27.7338,18200.0
2012-06-08 14:00:00,37.05,37.05,37.03,37.04,17600.0,27.7412,27.7412,27.7263,27.7338,17600.0
2012-06-08 14:05:00,37.03,37.07,37.03,37.07,9700.0,27.7263,27.7562,27.7263,27.7562,9700.0
2012-06-08 14:10:00,37.07,37.07,37.04,37.05,5000.0,27.7562,27.7562,27.7338,27.7412,5000.0
2012-06-08 14:15:00,37.05,37.05,36.98,36.98,15100.0,27.7412,27.7412,27.6888,27.6888,15100.0
2012-06-08 14:20:00,36.98,37.01,36.98,37.0,17500.0,27.6888,27.7113,27.6888,27.7038,17500.0
2012-06-08 14:25:00,37.01,37.03,37.0,37.02,13800.0,27.7113,27.7263,27.7038,27.7188,13800.0
2012-06-08 14:30:00,37.02,37.06,37.01,37.04,14600.0,27.7188,27.7487,27.7113,27.7338,14600.0
2012-06-08 14:35:00,37.05,37.07,37.04,37.05,13600.0,27.7412,27.7562,27.7338,27.7412,13600.0
2012-06-08 14:40:00,37.06,37.09,37.06,37.08,7800.0,27.7487,27.7712,27.7487,27.7637,7800.0
2012-06-08 14:45:00,37.08,37.11,37.07,37.08,25500.0,27.7637,27.7862,27.7562,27.7637,25500.0
2012-06-08 14:50:00,37.08,37.12,37.08,37.12,12400.0,27.7637,27.7937,27.7637,27.7937,12400.0
2012-06-08 14:55:00,37.12,37.13,37.1,37.1,9900.0,27.7937,27.8011,27.7787,27.7787,9900.0
2012-06-08 15:00:00,37.1,37.13,37.09,37.1,15500.0,27.7787,27.8011,27.7712,27.7787,15500.0
2012-06-08 15:05:00,37.11,37.13,37.1,37.11,11400.0,27.7862,27.8011,27.7787,27.7862,11400.0
2012-06-08 15:10:00,37.1,37.17,37.09,37.14,16800.0,27.7787,27.8311,27.7712,27.8086,16800.0
2012-06-08 15:15:00,37.16,37.17,37.14,37.15,11900.0,27.8236,27.8311,27.8086,27.8161,11900.0
2012-06-08 15:20:00,37.14,37.16,37.12,37.13,22100.0,27.8086,27.8236,27.7937,27.8011,22100.0
2012-06-08 15:25:00,37.11,37.13,37.07,37.09,34600.0,27.7862,27.8011,27.7562,27.7712,34600.0
2012-06-08 15:30:00,37.08,37.1,37.04,37.08,54400.0,27.7637,27.7787,27.7338,27.7637,54400.0
2012-06-08 15:35:00,37.08,37.09,37.02,37.03,65100.0,27.7637,27.7712,27.7188,27.7263,65100.0
2012-06-08 15:40:00,37.03,37.09,37.02,37.03,30600.0,27.7263,27.7712,27.7188,27.7263,30600.0
2012-06-08 15:45:00,37.03,37.13,37.03,37.09,87400.0,27.7263,27.8011,27.7263,27.7712,87400.0
2012-06-08 15:50:00,37.1,37.16,37.08,37.11,110300.0,27.7787,27.8236,27.7637,27.7862,110300.0
2012-06-08 15:55:00,37.11,37.11,37.01,37.09,149300.0,27.7862,27.7862,27.7113,27.7712,149300.0
2012-06-11 09:30:00,37.68,37.68,37.23,37.34,45000.0,28.213,28.213,27.876,27.9584,45000.0
2012-06-11 09:35:00,37.34,37.4,37.28,37.29,27400.0,27.9584,28.0033,27.9135,27.9209,27400.0
2012-06-11 09:40:00,37.29,37.3,37.25,37.28,22000.0,27.9209,27.9284,27.891,27.9135,22000.0
2012-06-11 09:45:00,37.27,37.27,37.17,37.18,18400.0,27.906,27.906,27.8311,27.8386,18400.0
2012-06-11 09:50:00,37.18,37.23,37.15,37.18,13200.0,27.8386,27.876,27.8161,27.8386,13200.0
2012-06-11 09:55:00,37.17,37.18,37.07,37.08,12300.0,27.8311,27.8386,27.7562,27.7637,12300.0
2012-06-11 10:00:00,37.08,37.12,37.0,37.01,16300.0,27.7637,27.7937,27.7038,27.7113,16300.0
2012-06-11 10:05:00,37.02,37.02,36.89,36.89,18700.0,27.7188,27.7188,27.6214,27.6214,18700.0
2012-06-11 10:10:00,36.89,37.0,36.89,36.99,15800.0,27.6214,27.7038,27.6214,27.6963,15800.0
2012-06-11 10:15:00,36.99,37.06,36.99,37.04,35300.0,27.6963,27.7487,27.6963,27.7338,35300.0
2012-06-11 10:20:00,37.04,37.08,36.98,37.01,16400.0,27.7338,27.7637,27.6888,27.7113,16400.0
2012-06-11 10:25:00,37.01,37.06,37.01,37.02,10300.0,27.7113,27.7487,27.7113,27.7188,10300.0
2012-06-11 10:30:00,37.04,37.07,36.99,37.05,15700.0,27.7338,27.7562,27.6963,27.7412,15700.0
2012-06-11 10:35:00,37.05,37.08,37.04,37.08,9300.0,27.7412,27.7637,27.7338,27.7637,9300.0
2012-06-11 10:40:00,37.07,37.08,37.01,37.04,12900.0,27.7562,27.7637,27.7113,27.7338,12900.0
2012-06-11 10:45:00,37.04,37.04,36.94,36.95,16700.0,27.7338,27.7338,27.6589,27.6664,16700.0
2012-06-11 10:50:00,36.95,36.97,36.87,36.88,11100.0,27.6664,27.6813,27.6065,27.614,11100.0
2012-06-11 10:55:00,36.88,36.88,36.79,36.79,33900.0,27.614,27.614,27.5466,27.5466,33900.0
2012-06-11 11:00:00,36.79,36.79,36.73,36.74,44700.0,27.5466,27.5466,27.5016,27.5091,44700.0
2012-06-11 11:05:00,36.75,36.8,36.75,36.8,21700.0,27.5166,27.5541,27.5166,27.5541,21700.0
2012-06-11 11:10:00,36.8,36.8,36.76,36.78,15600.0,27.5541,27.5541,27.5241,27.5391,15600.0
2012-06-11 11:15:00,36.79,36.82,36.77,36.78,12400.0,27.5466,27.569,27.5316,27.5391,12400.0
2012-06-11 11:20:00,36.77,36.85,36.77,36.84,10500.0,27.5316,27.5915,27.5316,27.584,10500.0
2012-06-11 11:25:00,36.83,36.85,36.78,36.79,20200.0,27.5765,27.5915,27.5391,27.5466,20200.0
2012-06-11 11:30:00,36.79,36.82,36.78,36.81,12200.0,27.5466,27.569,27.5391,27.5615,12200.0
2012-06-11 11:35:00,36.81,36.84,36.81,36.84,15600.0,27.5615,27.584,27.5615,27.584,15600.0
2012-06-11 11:40:00,36.85,36.86,36.8,36.81,12900.0,27.5915,27.599,27.5541,27.5615,12900.0
2012-06-11 11:45:00,36.81,36.84,36.8,36.82,8400.0,27.5615,27.584,27.5541,27.569,8400.0
2012-06-11 11:50:00,36.82,36.84,36.75,36.75,14800.0,27.569,27.584,27.5166,27.5166,14800.0
2012-06-11 11:55:00,36.75,36.82,36.72,36.8,16600.0,27.5166,27.569,27.4942,27.5541,16600.0
2012-06-11 12:00:00,36.8,36.8,36.77,36.78,8500.0,27.5541,27.5541,27.5316,27.5391,8500.0
2012-06-11 12:05:00,36.78,36.81,36.73,36.75,8500.0,27.5391,27.5615,27.5016,27.5166,8500.0
2012-06-11 12:10:00,36.75,36.79,36.73,36.74,21300.0,27.5166,27.5466,27.5016,27.5091,21300.0
2012-06-11 12:15:00,36.73,36.75,36.72,36.73,5700.0,27.5016,27.5166,27.4942,27.5016,5700.0
2012-06-11 12:20:00,36.74,36.76,36.72,36.73,36300.0,27.5091,27.5241,27.4942,27.5016,36300.0
2012-06-11 12:25:00,36.73,36.77,36.73,36.74,7000.0,27.5016,27.5316,27.5016,27.5091,7000.0
2012-06-11 12:30:00,36.74,36.78,36.74,36.75,8800.0,27.5091,27.5391,27.5091,27.5166,8800.0
2012-06-11 12:35:00,36.76,36.8,36.76,36.8,7800.0,27.5241,27.5541,27.5241,27.5541,7800.0
2012-06-11 12:40:00,36.8,36.8,36.77,36.8,7100.0,27.5541,27.5541,27.5316,27.5541,7100.0
2012-06-11 12:45:00,36.8,36.82,36.8,36.8,9000.0,27.5541,27.569,27.5541,27.5541,9000.0
2012-06-11 12:50:00,36.8,36.82,36.8,36.8,6900.0,27.5541,27.569,27.5541,27.5541,6900.0
2012-06-11 12:55:00,36.82,36.82,36.8,36.8,24300.0,27.569,27.569,27.5541,27.5541,24300.0
2012-06-11 13:00:00,36.81,36.82,36.79,36.82,9300.0,27.5615,27.569,27.5466,27.569,9300.0
2012-06-11 13:05:00,36.83,36.85,36.8,36.81,11700.0,27.5765,27.5915,27.5541,27.5615,11700.0
2012-06-11 13:10:00,36.82,36.86,36.81,36.86,5400.0,27.569,27.599,27.5615,27.599,5400.0
2012-06-11 13:15:00,36.86,36.87,36.82,36.86,13900.0,27.599,27.6065,27.569,27.599,13900.0
2012-06-11 13:20:00,36.86,36.87,36.83,36.83,6300.0,27.599,27.6065,27.5765,27.5765,6300.0
2012-06-11 13:25:00,36.83,36.83,36.8,36.82,6700.0,27.5765,27.5765,27.5541,27.569,6700.0
2012-06-11 13:30:00,36.83,36.84,36.76,36.76,15800.0,27.5765,27.584,27.5241,27.5241,15800.0
2012-06-11 13:35:00,36.77,36.82,36.75,36.75,20400.0,27.5316,27.569,27.5166,27.5166,20400.0
2012-06-11 13:40:00,36.76,36.76,36.66,36.66,30000.0,27.5241,27.5241,27.4492,27.4492,30000.0
2012-06-11 13:45:00,36.67,36.71,36.67,36.7,6400.0,27.4567,27.4867,27.4567,27.4792,6400.0
2012-06-11 13:50:00,36.71,36.77,36.7,36.77,7000.0,27.4867,27.5316,27.4792,27.5316,7000.0
2012-06-11 13:55:00,36.77,36.77,36.71,36.71,18900.0,27.5316,27.5316,27.4867,27.4867,18900.0
2012-06-11 14:00:00,36.71,36.71,36.61,36.62,24400.0,27.4867,27.4867,27.4118,27.4193,24400.0
2012-06-11 14:05:00,36.61,36.66,36.61,36.64,10900.0,27.4118,27.4492,27.4118,27.4343,10900.0
2012-06-11 14:10:00,36.64,36.65,36.62,36.63,10200.0,27.4343,27.4417,27.4193,27.4268,10200.0
2012-06-11 14:15:00,36.63,36.66,36.57,36.59,22400.0,27.4268,27.4492,27.3818,27.3968,22400.0
2012-06-11 14:20:00,36.59,36.65,36.59,36.65,10700.0,27.3968,27.4417,27.3968,27.4417,10700.0
2012-06-11 14:25:00,36.64,36.67,36.61,36.66,12900.0,27.4343,27.4567,27.4118,27.4492,12900.0
2012-06-11 14:30:00,36.66,36.74,36.66,36.73,8200.0,27.4492,27.5091,27.4492,27.5016,8200.0
2012-06-11 14:35:00,36.74,36.75,36.66,36.67,17700.0,27.5091,27.5166,27.4492,27.4567,17700.0
2012-06-11 14:40:00,36.67,36.73,36.67,36.71,11400.0,27.4567,27.5016,27.4567,27.4867,11400.0
2012-06-11 14:45:00,36.71,36.71,36.64,36.64,19800.0,27.4867,27.4867,27.4343,27.4343,19800.0
2012-06-11 14:50:00,36.64,36.68,36.62,36.62,19000.0,27.4343,27.4642,27.4193,27.4193,19000.0
2012-06-11 14:55:00,36.63,36.67,36.61,36.65,17800.0,27.4268,27.4567,27.4118,27.4417,17800.0
2012-06-11 15:00:00,36.64,36.65,36.6,36.63,79200.0,27.4343,27.4417,27.4043,27.4268,79200.0
2012-06-11 15:05:00,36.63,36.64,36.58,36.59,25000.0,27.4268,27.4343,27.3893,27.3968,25000.0
2012-06-11 15:10:00,36.59,36.61,36.52,36.54,39400.0,27.3968,27.4118,27.3444,27.3594,39400.0
2012-06-11 15:15:00,36.53,36.53,36.45,36.48,45100.0,27.3519,27.3519,27.292,27.3145,45100.0
2012-06-11 15:20:00,36.46,36.49,36.46,36.46,37900.0,27.2995,27.3219,27.2995,27.2995,37900.0
2012-06-11 15:25:00,36.46,36.47,36.41,36.45,46000.0,27.2995,27.307,27.262,27.292,46000.0
2012-06-11 15:30:00,36.45,36.54,36.44,36.49,25100.0,27.292,27.3594,27.2845,27.3219,25100.0
2012-06-11 15:35:00,36.48,36.51,36.45,36.5,30700.0,27.3145,27.3369,27.292,27.3294,30700.0
2012-06-11 15:40:00,36.51,36.58,36.51,36.54,40400.0,27.3369,27.3893,27.3369,27.3594,40400.0
2012-06-11 15:45:00,36.54,36.54,36.41,36.42,37100.0,27.3594,27.3594,27.262,27.2695,37100.0
2012-06-11 15:50:00,36.43,36.44,36.31,36.31,98900.0,27.277,27.2845,27.1872,27.1872,98900.0
2012-06-11 15:55:00,36.32,36.35,36.29,36.35,123600.0,27.1947,27.2171,27.1722,27.2171,123600.0
2012-06-12 09:30:00,36.56,36.8,36.49,36.75,26700.0,27.3744,27.5541,27.3219,27.5166,26700.0
2012-06-12 09:35:00,36.74,36.79,36.56,36.65,43200.0,27.5091,27.5466,27.3744,27.4417,43200.0
2012-06-12 09:40:00,36.65,36.72,36.6,36.68,34900.0,27.4417,27.4942,27.4043,27.4642,34900.0
2012-06-12 09:45:00,36.67,36.71,36.61,36.65,47600.0,27.4567,27.4867,27.4118,27.4417,47600.0
2012-06-12 09:50:00,36.64,36.72,36.64,36.7,42600.0,27.4343,27.4942,27.4343,27.4792,42600.0
2012-06-12 09:55:00,36.71,36.76,36.6,36.64,22900.0,27.4867,27.5241,27.4043,27.4343,22900.0
2012-06-12 10:00:00,36.64,36.73,36.6,36.68,30000.0,27.4343,27.5016,27.4043,27.4642,30000.0
2012-06-12 10:05:00,36.67,36.68,36.48,36.51,39300.0,27.4567,27.4642,27.3145,27.3369,39300.0
2012-06-12 10:10:00,36.52,36.58,36.49,36.5,19600.0,27.3444,27.3893,27.3219,27.3294,19600.0
2012-06-12 10:15:00,36.5,36.57,36.47,36.51,29700.0,27.3294,27.3818,27.307,27.3369,29700.0
2012-06-12 10:20:00,36.51,36.54,36.45,36.53,27900.0,27.3369,27.3594,27.292,27.3519,27900.0
2012-06-12 10:25:00,36.54,36.58,36.51,36.51,19300.0,27.3594,27.3893,27.3369,27.3369,19300.0
2012-06-12 10:30:00,36.52,36.52,36.46,36.5,11000.0,27.3444,27.3444,27.2995,27.3294,11000.0
2012-06-12 10:35:00,36.5,36.52,36.43,36.43,50100.0,27.3294,27.3444,27.277,27.277,50100.0
2012-06-12 10:40:00,36.44,36.55,36.44,36.52,27800.0,27.2845,27.3669,27.2845,27.3444,27800.0
2012-06-12 10:45:00,36.51,36.61,36.51,36.58,18800.0,27.3369,27.4118,27.3369,27.3893,18800.0
2012-06-12 10:50:00,36.59,36.59,36.55,36.57,7000.0,27.3968,27.3968,27.3669,27.3818,7000.0
2012-06-12 10:55:00,36.59,36.64,36.59,36.61,22200.0,27.3968,27.4343,27.3968,27.4118,22200.0
2012-06-12 11:00:00,36.62,36.84,36.62,36.81,44100.0,27.4193,27.584,27.4193,27.5615,44100.0
2012-06-12 11:05:00,36.81,36.88,36.79,36.86,47800.0,27.5615,27.614,27.5466,27.599,47800.0
2012-06-12 11:10:00,36.86,37.03,36.86,37.01,42500.0,27.599,27.7263,27.599,27.7113,42500.0
2012-06-12 11:15:00,37.0,37.0,36.89,36.89,9500.0,27.7038,27.7038,27.6214,27.6214,9500.0
2012-06-12 11:20:00,36.89,37.02,36.89,36.98,35900.0,27.6214,27.7188,27.6214,27.6888,35900.0
2012-06-12 11:25:00,36.97,37.02,36.94,36.96,11900.0,27.6813,27.7188,27.6589,27.6739,11900.0
2012-06-12 11:30:00,36.97,36.99,36.93,36.94,7500.0,27.6813,27.6963,27.6514,27.6589,7500.0
2012-06-12 11:35:00,36.95,37.0,36.94,36.96,21000.0,27.6664,27.7038,27.6589,27.6739,21000.0
2012-06-12 11:40:00,36.96,36.99,36.96,36.99,6300.0,27.6739,27.6963,27.6739,27.6963,6300.0
2012-06-12 11:45:00,36.98,36.99,36.94,36.94,10300.0,27.6888,27.6963,27.6589,27.6589,10300.0
2012-06-12 11:50:00,36.96,36.96,36.86,36.87,6700.0,27.6739,27.6739,27.599,27.6065,6700.0
2012-06-12 11:55:00,36.86,36.89,36.85,36.87,9500.0,27.599,27.6214,27.5915,27.6065,9500.0
2012-06-12 12:00:00,36.88,36.93,36.87,36.92,9000.0,27.614,27.6514,27.6065,27.6439,9000.0
2012-06-12 12:05:00,36.91,36.93,36.84,36.85,12700.0,27.6364,27.6514,27.584,27.5915,12700.0
2012-06-12 12:10:00,36.86,36.86,36.81,36.83,10500.0,27.599,27.599,27.5615,27.5765,10500.0
2012-06-12 12:15:00,36.83,36.85,36.79,36.85,8100.0,27.5765,27.5915,27.5466,27.5915,8100.0
2012-06-12 12:20:00,36.84,36.88,36.83,36.88,8300.0,27.584,27.614,27.5765,27.614,8300.0
2012-06-12 12:25:00,36.87,36.88,36.82,36.82,7800.0,27.6065,27.614,27.569,27.569,7800.0
2012-06-12 12:30:00,36.82,36.85,36.82,36.84,6400.0,27.569,27.5915,27.569,27.584,6400.0
2012-06-12 12:35:00,36.84,36.9,36.83,36.88,5800.0,27.584,27.6289,27.5765,27.614,5800.0
2012-06-12 12:40:00,36.88,36.89,36.83,36.84,8800.0,27.614,27.6214,27.5765,27.584,8800.0
2012-06-12 12:45:00,36.84,36.85,36.82,36.83,5400.0,27.584,27.5915,27.569,27.5765,5400.0
2012-06-12 12:50:00,36.83,36.84,36.79,36.81,7500.0,27.5765,27.584,27.5466,27.5615,7500.0
2012-06-12 12:55:00,36.79,36.83,36.79,36.83,5300.0,27.5466,27.5765,27.5466,27.5765,5300.0
2012-06-12 13:00:00,36.84,36.84,36.81,36.82,39100.0,27.584,27.584,27.5615,27.569,39100.0
2012-06-12 13:05:00,36.82,36.86,36.82,36.84,6700.0,27.569,27.599,27.569,27.584,6700.0
2012-06-12 13:10:00,36.84,36.96,36.84,36.93,22400.0,27.584,27.6739,27.584,27.6514,22400.0
2012-06-12 13:15:00,36.93,36.94,36.89,36.91,12600.0,27.6514,27.6589,27.6214,27.6364,12600.0
2012-06-12 13:20:00,36.92,36.95,36.9,36.91,9600.0,27.6439,27.6664,27.6289,27.6364,9600.0
2012-06-12 13:25:00,36.91,36.92,36.88,36.89,8800.0,27.6364,27.6439,27.614,27.6214,8800.0
2012-06-12 13:30:00,36.89,36.92,36.88,36.88,10400.0,27.6214,27.6439,27.614,27.614,10400.0
2012-06-12 13:35:00,36.89,36.94,36.89,36.92,12600.0,27.6214,27.6589,27.6214,27.6439,12600.0
2012-06-12 13:40:00,36.92,36.95,36.91,36.91,10000.0,27.6439,27.6664,27.6364,27.6364,10000.0
2012-06-12 13:45:00,36.91,36.94,36.87,36.89,11000.0,27.6364,27.6589,27.6065,27.6214,11000.0
2012-06-12 13:50:00,36.9,36.95,36.89,36.9,24900.0,27.6289,27.6664,27.6214,27.6289,24900.0
2012-06-12 13:55:00,36.91,36.93,36.86,36.87,10700.0,27.6364,27.6514,27.599,27.6065,10700.0
2012-06-12 14:00:00,36.88,36.95,36.88,36.95,17000.0,27.614,27.6664,27.614,27.6664,17000.0
2012-06-12 14:05:00,36.94,36.94,36.92,36.93,9500.0,27.6589,27.6589,27.6439,27.6514,9500.0
2012-06-12 14:10:00,36.93,36.94,36.89,36.94,22100.0,27.6514,27.6589,27.6214,27.6589,22100.0
2012-06-12 14:15:00,36.93,36.96,36.9,36.95,12200.0,27.6514,27.6739,27.6289,27.6664,12200.0
2012-06-12 14:20:00,36.95,36.99,36.92,36.97,18600.0,27.6664,27.6963,27.6439,27.6813,18600.0
2012-06-12 14:25:00,36.97,36.98,36.95,36.97,12200.0,27.6813,27.6888,27.6664,27.6813,12200.0
2012-06-12 14:30:00,36.97,37.05,36.97,37.05,25600.0,27.6813,27.7412,27.6813,27.7412,25600.0
2012-06-12 14:35:00,37.05,37.11,37.04,37.08,57000.0,27.7412,27.7862,27.7338,27.7637,57000.0
2012-06-12 14:40:00,37.09,37.09,37.06,37.08,39000.0,27.7712,27.7712,27.7487,27.7637,39000.0
2012-06-12 14:45:00,37.08,37.12,37.07,37.1,43800.0,27.7637,27.7937,27.7562,27.7787,43800.0
2012-06-12 14:50:00,37.1,37.11,37.03,37.05,45000.0,27.7787,27.7862,27.7263,27.7412,45000.0
2012-06-12 14:55:00,37.05,37.08,37.05,37.08,12900.0,27.7412,27.7637,27.7412,27.7637,12900.0
2012-06-12 15:00:00,37.08,37.12,37.08,37.12,33600.0,27.7637,27.7937,27.7637,27.7937,33600.0
2012-06-12 15:05:00,37.11,37.14,37.1,37.14,24800.0,27.7862,27.8086,27.7787,27.8086,24800.0
2012-06-12 15:10:00,37.14,37.16,37.11,37.13,17000.0,27.8086,27.8236,27.7862,27.8011,17000.0
2012-06-12 15:15:00,37.14,37.18,37.13,37.16,36600.0,27.8086,27.8386,27.8011,27.8236,36600.0
2012-06-12 15:20:00,37.17,37.18,37.12,37.17,21400.0,27.8311,27.8386,27.7937,27.8311,21400.0
2012-06-12 15:25:00,37.18,37.25,37.16,37.24,65600.0,27.8386,27.891,27.8236,27.8835,65600.0
2012-06-12 15:30:00,37.25,37.25,37.17,37.18,28100.0,27.891,27.891,27.8311,27.8386,28100.0
2012-06-12 15:35:00,37.18,37.23,37.18,37.2,43800.0,27.8386,27.876,27.8386,27.8536,43800.0
2012-06-12 15:40:00,37.2,37.31,37.19,37.28,52600.0,27.8536,27.9359,27.8461,27.9135,52600.0
2012-06-12 15:45:00,37.27,37.28,37.22,37.26,41000.0,27.906,27.9135,27.8685,27.8985,41000.0
2012-06-12 15:50:00,37.26,37.29,37.25,37.27,74900.0,27.8985,27.9209,27.891,27.906,74900.0
2012-06-12 15:55:00,37.28,37.3,37.24,37.3,102600.0,27.9135,27.9284,27.8835,27.9284,102600.0
2012-06-13 09:30:00,37.16,37.17,36.76,36.81,51400.0,27.8236,27.8311,27.5241,27.5615,51400.0
2012-06-13 09:35:00,36.81,36.86,36.79,36.81,30700.0,27.5615,27.599,27.5466,27.5615,30700.0
2012-06-13 09:40:00,36.8,36.89,36.76,36.83,15800.0,27.5541,27.6214,27.5241,27.5765,15800.0
2012-06-13 09:45:00,36.83,36.83,36.72,36.76,35200.0,27.5765,27.5765,27.4942,27.5241,35200.0
2012-06-13 09:50:00,36.77,36.77,36.62,36.63,38400.0,27.5316,27.5316,27.4193,27.4268,38400.0
2012-06-13 09:55:00,36.62,36.67,36.6,36.66,23700.0,27.4193,27.4567,27.4043,27.4492,23700.0
2012-06-13 10:00:00,36.67,36.79,36.67,36.77,25100.0,27.4567,27.5466,27.4567,27.5316,25100.0
2012-06-13 10:05:00,36.77,36.79,36.74,36.78,20300.0,27.5316,27.5466,27.5091,27.5391,20300.0
2012-06-13 10:10:00,36.78,36.87,36.78,36.84,20200.0,27.5391,27.6065,27.5391,27.584,20200.0
2012-06-13 10:15:00,36.84,36.87,36.79,36.8,15500.0,27.584,27.6065,27.5466,27.5541,15500.0
2012-06-13 10:20:00,36.8,36.83,36.76,36.77,17700.0,27.5541,27.5765,27.5241,27.5316,17700.0
2012-06-13 10:25:00,36.77,36.79,36.74,36.75,39300.0,27.5316,27.5466,27.5091,27.5166,39300.0
2012-06-13 10:30:00,36.75,36.77,36.72,36.77,67200.0,27.5166,27.5316,27.4942,27.5316,67200.0
2012-06-13 10:35:00,36.77,36.83,36.75,36.81,33500.0,27.5316,27.5765,27.5166,27.5615,33500.0
2012-06-13 10:40:00,36.82,36.87,36.82,36.86,37700.0,27.569,27.6065,27.569,27.599,37700.0
2012-06-13 10:45:00,36.87,36.88,36.85,36.86,23500.0,27.6065,27.614,27.5915,27.599,23500.0
2012-06-13 10:50:00,36.86,36.87,36.84,36.85,18700.0,27.599,27.6065,27.584,27.5915,18700.0
2012-06-13 10:55:00,36.85,36.95,36.85,36.93,15700.0,27.5915,27.6664,27.5915,27.6514,15700.0
2012-06-13 11:00:00,36.93,36.94,36.86,36.89,14200.0,27.6514,27.6589,27.599,27.6214,14200.0
2012-06-13 11:05:00,36.89,36.92,36.88,36.89,6200.0,27.6214,27.6439,27.614,27.6214,6200.0
2012-06-13 11:10:00,36.9,36.94,36.89,36.93,11400.0,27.6289,27.6589,27.6214,27.6514,11400.0
2012-06-13 11:15:00,36.93,36.94,36.9,36.92,8600.0,27.6514,27.6589,27.6289,27.6439,8600.0
2012-06-13 11:20:00,36.92,36.97,36.92,36.96,12000.0,27.6439,27.6813,27.6439,27.6739,12000.0
2012-06-13 11:25:00,36.97,36.97,36.92,36.94,6100.0,27.6813,27.6813,27.6439,27.6589,6100.0
2012-06-13 11:30:00,36.95,36.97,36.94,36.97,27700.0,27.6664,27.6813,27.6589,27.6813,27700.0
2012-06-13 11:35:00,36.98,37.0,36.92,36.94,8600.0,27.6888,27.7038,27.6439,27.6589,8600.0
2012-06-13 11:40:00,36.95,36.98,36.94,36.95,6100.0,27.6664,27.6888,27.6589,27.6664,6100.0
2012-06-13 11:45:00,36.95,36.95,36.9,36.9,6900.0,27.6664,27.6664,27.6289,27.6289,6900.0
2012-06-13 11:50:00,36.89,36.91,36.81,36.81,10400.0,27.6214,27.6364,27.5615,27.5615,10400.0
2012-06-13 11:55:00,36.81,36.84,36.81,36.82,7000.0,27.5615,27.584,27.5615,27.569,7000.0
2012-06-13 12:00:00,36.82,36.83,36.81,36.82,6300.0,27.569,27.5765,27.5615,27.569,6300.0
2012-06-13 12:05:00,36.81,36.81,36.72,36.74,11600.0,27.5615,27.5615,27.4942,27.5091,11600.0
2012-06-13 12:10:00,36.74,36.79,36.73,36.78,12000.0,27.5091,27.5466,27.5016,27.5391,12000.0
2012-06-13 12:15:00,36.78,36.78,36.75,36.78,6300.0,27.5391,27.5391,27.5166,27.5391,6300.0
2012-06-13 12:20:00,36.77,36.78,36.74,36.76,15000.0,27.5316,27.5391,27.5091,27.5241,15000.0
2012-06-13 12:25:00,36.76,36.77,36.74,36.75,14100.0,27.5241,27.5316,27.5091,27.5166,14100.0
2012-06-13 12:30:00,36.74,36.84,36.74,36.84,10500.0,27.5091,27.584,27.5091,27.584,10500.0
2012-06-13 12:35:00,36.84,36.98,36.84,36.98,11800.0,27.584,27.6888,27.584,27.6888,11800.0
2012-06-13 12:40:00,36.98,37.01,36.97,36.98,8800.0,27.6888,27.7113,27.6813,27.6888,8800.0
2012-06-13 12:45:00,36.99,37.01,36.95,36.96,8500.0,27.6963,27.7113,27.6664,27.6739,8500.0
2012-06-13 12:50:00,36.96,36.96,36.93,36.94,7900.0,27.6739,27.6739,27.6514,27.6589,7900.0
2012-06-13 12:55:00,36.94,36.95,36.92,36.93,4000.0,27.6589,27.6664,27.6439,27.6514,4000.0
2012-06-13 13:00:00,36.93,36.94,36.9,36.9,6300.0,27.6514,27.6589,27.6289,27.6289,6300.0
2012-06-13 13:05:00,36.9,36.95,36.9,36.95,5700.0,27.6289,27.6664,27.6289,27.6664,5700.0
2012-06-13 13:10:00,36.95,36.95,36.92,36.92,5600.0,27.6664,27.6664,27.6439,27.6439,5600.0
2012-06-13 13:15:00,36.92,36.94,36.9,36.93,7100.0,27.6439,27.6589,27.6289,27.6514,7100.0
2012-06-13 13:20:00,36.93,36.93,36.88,36.88,4900.0,27.6514,27.6514,27.614,27.614,4900.0
2012-06-13 13:25:00,36.88,36.94,36.86,36.93,16900.0,27.614,27.6589,27.599,27.6514,16900.0
2012-06-13 13:30:00,36.94,36.98,36.94,36.97,7200.0,27.6589,27.6888,27.6589,27.6813,7200.0
2012-06-13 13:35:00,36.97,36.98,36.94,36.97,6400.0,27.6813,27.6888,27.6589,27.6813,6400.0
2012-06-13 13:40:00,36.98,36.98,36.91,36.91,27700.0,27.6888,27.6888,27.6364,27.6364,27700.0
2012-06-13 13:45:00,36.89,36.89,36.84,36.85,19700.0,27.6214,27.6214,27.584,27.5915,19700.0
2012-06-13 13:50:00,36.84,36.89,36.84,36.86,25300.0,27.584,27.6214,27.584,27.599,25300.0
2012-06-13 13:55:00,36.86,36.86,36.73,36.76,26800.0,27.599,27.599,27.5016,27.5241,26800.0
2012-06-13 14:00:00,36.76,36.79,36.75,36.76,11200.0,27.5241,27.5466,27.5166,27.5241,11200.0
2012-06-13 14:05:00,36.75,36.75,36.72,36.72,10700.0,27.5166,27.5166,27.4942,27.4942,10700.0
2012-06-13 14:10:00,36.73,36.73,36.68,36.73,14300.0,27.5016,27.5016,27.4642,27.5016,14300.0
2012-06-13 14:15:00,36.72,36.76,36.72,36.75,13100.0,27.4942,27.5241,27.4942,27.5166,13100.0
2012-06-13 14:20:00,36.75,36.77,36.74,36.75,11800.0,27.5166,27.5316,27.5091,27.5166,11800.0
2012-06-13 14:25:00,36.74,36.76,36.74,36.76,9800.0,27.5091,27.5241,27.5091,27.5241,9800.0
2012-06-13 14:30:00,36.76,36.79,36.72,36.76,19900.0,27.5241,27.5466,27.4942,27.5241,19900.0
2012-06-13 14:35:00,36.75,36.75,36.72,36.74,10200.0,27.5166,27.5166,27.4942,27.5091,10200.0
2012-06-13 14:40:00,36.74,36.76,36.64,36.65,20700.0,27.5091,27.5241,27.4343,27.4417,20700.0
2012-06-13 14:45:00,36.64,36.7,36.62,36.7,17400.0,27.4343,27.4792,27.4193,27.4792,17400.0
2012-06-13 14:50:00,36.71,36.73,36.69,36.71,15200.0,27.4867,27.5016,27.4717,27.4867,15200.0
2012-06-13 14:55:00,36.71,36.72,36.68,36.69,13300.0,27.4867,27.4942,27.4642,27.4717,13300.0
2012-06-13 15:00:00,36.68,36.72,36.65,36.65,14300.0,27.4642,27.4942,27.4417,27.4417,14300.0
2012-06-13 15:05:00,36.66,36.72,36.64,36.71,27300.0,27.4492,27.4942,27.4343,27.4867,27300.0
2012-06-13 15:10:00,36.72,36.73,36.66,36.67,23300.0,27.4942,27.5016,27.4492,27.4567,23300.0
2012-06-13 15:15:00,36.66,36.69,36.59,36.59,24500.0,27.4492,27.4717,27.3968,27.3968,24500.0
2012-06-13 15:20:00,36.59,36.6,36.53,36.57,19000.0,27.3968,27.4043,27.3519,27.3818,19000.0
2012-06-13 15:25:00,36.57,36.57,36.5,36.53,30000.0,27.3818,27.3818,27.3294,27.3519,30000.0
2012-06-13 15:30:00,36.53,36.55,36.49,36.51,53500.0,27.3519,27.3669,27.3219,27.3369,53500.0
2012-06-13 15:35:00,36.51,36.6,36.51,36.58,39600.0,27.3369,27.4043,27.3369,27.3893,39600.0
2012-06-13 15:40:00,36.58,36.58,36.54,36.55,28800.0,27.3893,27.3893,27.3594,27.3669,28800.0
2012-06-13 15:45:00,36.56,36.59,36.5,36.52,36900.0,27.3744,27.3968,27.3294,27.3444,36900.0
2012-06-13 15:50:00,36.51,36.59,36.5,36.54,43100.0,27.3369,27.3968,27.3294,27.3594,43100.0
2012-06-13 15:55:00,36.55,36.65,36.54,36.63,87600.0,27.3669,27.4417,27.3594,27.4268,87600.0
2012-06-14 09:30:00,36.8,36.8,36.27,36.28,31100.0,27.5541,27.5541,27.1572,27.1647,31100.0
2012-06-14 09:35:00,36.26,36.34,36.17,36.25,74100.0,27.1497,27.2096,27.0823,27.1422,74100.0
2012-06-14 09:40:00,36.16,36.25,36.15,36.19,9700.0,27.0749,27.1422,27.0674,27.0973,9700.0
2012-06-14 09:45:00,36.19,36.23,36.14,36.16,20400.0,27.0973,27.1273,27.0599,27.0749,20400.0
2012-06-14 09:50:00,36.17,36.18,36.1,36.15,14600.0,27.0823,27.0898,27.0299,27.0674,14600.0
2012-06-14 09:55:00,36.16,36.44,36.16,36.4,19100.0,27.0749,27.2845,27.0749,27.2546,19100.0
2012-06-14 10:00:00,36.4,36.5,36.4,36.45,20800.0,27.2546,27.3294,27.2546,27.292,20800.0
2012-06-14 10:05:00,36.46,36.54,36.45,36.5,16700.0,27.2995,27.3594,27.292,27.3294,16700.0
2012-06-14 10:10:00,36.5,36.59,36.5,36.56,20200.0,27.3294,27.3968,27.3294,27.3744,20200.0
2012-06-14 10:15:00,36.56,36.63,36.54,36.6,14600.0,27.3744,27.4268,27.3594,27.4043,14600.0
2012-06-14 10:20:00,36.6,36.6,36.53,36.57,8300.0,27.4043,27.4043,27.3519,27.3818,8300.0
2012-06-14 10:25:00,36.57,36.59,36.55,36.55,11300.0,27.3818,27.3968,27.3669,27.3669,11300.0
2012-06-14 10:30:00,36.57,36.61,36.56,36.56,27900.0,27.3818,27.4118,27.3744,27.3744,27900.0
2012-06-14 10:35:00,36.56,36.59,36.5,36.5,23200.0,27.3744,27.3968,27.3294,27.3294,23200.0
2012-06-14 10:40:00,36.5,36.56,36.5,36.5,18200.0,27.3294,27.3744,27.3294,27.3294,18200.0
2012-06-14 10:45:00,36.5,36.63,36.48,36.61,20600.0,27.3294,27.4268,27.3145,27.4118,20600.0
2012-06-14 10:50:00,36.6,36.6,36.56,36.57,15500.0,27.4043,27.4043,27.3744,27.3818,15500.0
2012-06-14 10:55:00,36.58,36.65,36.56,36.59,38000.0,27.3893,27.4417,27.3744,27.3968,38000.0
2012-06-14 11:00:00,36.59,36.62,36.57,36.57,12700.0,27.3968,27.4193,27.3818,27.3818,12700.0
2012-06-14 11:05:00,36.57,36.58,36.53,36.56,24300.0,27.3818,27.3893,27.3519,27.3744,24300.0
2012-06-14 11:10:00,36.56,36.6,36.54,36.58,14600.0,27.3744,27.4043,27.3594,27.3893,14600.0
2012-06-14 11:15:00,36.58,36.6,36.5,36.5,46200.0,27.3893,27.4043,27.3294,27.3294,46200.0
2012-06-14 11:20:00,36.5,36.55,36.48,36.5,30100.0,27.3294,27.3669,27.3145,27.3294,30100.0
2012-06-14 11:25:00,36.5,36.5,36.49,36.5,12700.0,27.3294,27.3294,27.3219,27.3294,12700.0
2012-06-14 11:30:00,36.5,36.5,36.44,36.44,27400.0,27.3294,27.3294,27.2845,27.2845,27400.0
2012-06-14 11:35:00,36.44,36.48,36.44,36.48,21300.0,27.2845,27.3145,27.2845,27.3145,21300.0
2012-06-14 11:40:00,36.48,36.49,36.43,36.43,11600.0,27.3145,27.3219,27.277,27.277,11600.0
2012-06-14 11:45:00,36.43,36.44,36.42,36.44,7800.0,27.277,27.2845,27.2695,27.2845,7800.0
2012-06-14 11:50:00,36.44,36.5,36.43,36.48,11000.0,27.2845,27.3294,27.277,27.3145,11000.0
2012-06-14 11:55:00,36.48,36.48,36.4,36.41,13900.0,27.3145,27.3145,27.2546,27.262,13900.0
2012-06-14 12:00:00,36.4,36.43,36.4,36.41,15500.0,27.2546,27.277,27.2546,27.262,15500.0
2012-06-14 12:05:00,36.42,36.42,36.39,36.4,11300.0,27.2695,27.2695,27.2471,27.2546,11300.0
2012-06-14 12:10:00,36.4,36.44,36.38,36.4,18100.0,27.2546,27.2845,27.2396,27.2546,18100.0
2012-06-14 12:15:00,36.39,36.46,36.39,36.42,30900.0,27.2471,27.2995,27.2471,27.2695,30900.0
2012-06-14 12:20:00,36.42,36.43,36.39,36.42,15900.0,27.2695,27.277,27.2471,27.2695,15900.0
2012-06-14 12:25:00,36.42,36.43,36.37,36.37,15000.0,27.2695,27.277,27.2321,27.2321,15000.0
2012-06-14 12:30:00,36.37,36.4,36.37,36.38,17900.0,27.2321,27.2546,27.2321,27.2396,17900.0
2012-06-14 12:35:00,36.38,36.43,36.38,36.42,11300.0,27.2396,27.277,27.2396,27.2695,11300.0
2012-06-14 12:40:00,36.42,36.45,36.42,36.43,6400.0,27.2695,27.292,27.2695,27.277,6400.0
2012-06-14 12:45:00,36.43,36.48,36.41,36.45,15300.0,27.277,27.3145,27.262,27.292,15300.0
2012-06-14 12:50:00,36.45,36.47,36.44,36.44,7900.0,27.292,27.307,27.2845,27.2845,7900.0
2012-06-14 12:55:00,36.45,36.47,36.44,36.46,8400.0,27.292,27.307,27.2845,27.2995,8400.0
2012-06-14 13:00:00,36.45,36.48,36.45,36.48,13700.0,27.292,27.3145,27.292,27.3145,13700.0
2012-06-14 13:05:00,36.48,36.49,36.44,36.44,9700.0,27.3145,27.3219,27.2845,27.2845,9700.0
2012-06-14 13:10:00,36.44,36.45,36.41,36.41,8000.0,27.2845,27.292,27.262,27.262,8000.0
2012-06-14 13:15:00,36.4,36.42,36.38,36.41,13400.0,27.2546,27.2695,27.2396,27.262,13400.0
2012-06-14 13:20:00,36.4,36.4,36.34,36.37,13000.0,27.2546,27.2546,27.2096,27.2321,13000.0
2012-06-14 13:25:00,36.37,36.37,36.33,36.33,10900.0,27.2321,27.2321,27.2021,27.2021,10900.0
2012-06-14 13:30:00,36.34,36.37,36.31,36.35,10300.0,27.2096,27.2321,27.1872,27.2171,10300.0
2012-06-14 13:35:00,36.36,36.42,36.34,36.41,12700.0,27.2246,27.2695,27.2096,27.262,12700.0
2012-06-14 13:40:00,36.4,36.42,36.37,36.39,15100.0,27.2546,27.2695,27.2321,27.2471,15100.0
2012-06-14 13:45:00,36.38,36.38,36.34,36.36,17400.0,27.2396,27.2396,27.2096,27.2246,17400.0
2012-06-14 13:50:00,36.36,36.37,36.35,36.36,12300.0,27.2246,27.2321,27.2171,27.2246,12300.0
2012-06-14 13:55:00,36.36,36.37,36.34,36.34,14500.0,27.2246,27.2321,27.2096,27.2096,14500.0
2012-06-14 14:00:00,36.34,36.36,36.34,36.35,22500.0,27.2096,27.2246,27.2096,27.2171,22500.0
2012-06-14 14:05:00,36.34,36.35,36.31,36.33,23700.0,27.2096,27.2171,27.1872,27.2021,23700.0
2012-06-14 14:10:00,36.33,36.34,36.33,36.34,18000.0,27.2021,27.2096,27.2021,27.2096,18000.0
2012-06-14 14:15:00,36.34,36.34,36.32,36.32,31500.0,27.2096,27.2096,27.1947,27.1947,31500.0
2012-06-14 14:20:00,36.32,36.33,36.25,36.25,14600.0,27.1947,27.2021,27.1422,27.1422,14600.0
2012-06-14 14:25:00,36.23,36.24,36.21,36.22,13400.0,27.1273,27.1348,27.1123,27.1198,13400.0
2012-06-14 14:30:00,36.21,36.22,36.19,36.19,24600.0,27.1123,27.1198,27.0973,27.0973,24600.0
2012-06-14 14:35:00,36.2,36.21,36.2,36.2,26000.0,27.1048,27.1123,27.1048,27.1048,26000.0
2012-06-14 14:40:00,36.2,36.21,36.2,36.21,16900.0,27.1048,27.1123,27.1048,27.1123,16900.0
2012-06-14 14:45:00,36.2,36.21,36.17,36.17,28200.0,27.1048,27.1123,27.0823,27.0823,28200.0
2012-06-14 14:50:00,36.18,36.21,36.16,36.17,28600.0,27.0898,27.1123,27.0749,27.0823,28600.0
2012-06-14 14:55:00,36.16,36.16,36.11,36.12,39200.0,27.0749,27.0749,27.0374,27.0449,39200.0
2012-06-14 15:00:00,36.11,36.14,36.09,36.12,57500.0,27.0374,27.0599,27.0224,27.0449,57500.0
2012-06-14 15:05:00,36.12,36.51,36.12,36.36,177500.0,27.0449,27.3369,27.0449,27.2246,177500.0
2012-06-14 15:10:00,36.36,36.46,36.32,36.44,106100.0,27.2246,27.2995,27.1947,27.2845,106100.0
2012-06-14 15:15:00,36.44,36.44,36.27,36.27,39300.0,27.2845,27.2845,27.1572,27.1572,39300.0
2012-06-14 15:20:00,36.27,36.31,36.19,36.19,39200.0,27.1572,27.1872,27.0973,27.0973,39200.0
2012-06-14 15:25:00,36.19,36.28,36.17,36.24,23900.0,27.0973,27.1647,27.0823,27.1348,23900.0
2012-06-14 15:30:00,36.24,36.35,36.24,36.34,38700.0,27.1348,27.2171,27.1348,27.2096,38700.0
2012-06-14 15:35:00,36.35,36.49,36.35,36.47,41800.0,27.2171,27.3219,27.2171,27.307,41800.0
2012-06-14 15:40:00,36.47,36.5,36.44,36.44,88300.0,27.307,27.3294,27.2845,27.2845,88300.0
2012-06-14 15:45:00,36.44,36.55,36.44,36.47,78200.0,27.2845,27.3669,27.2845,27.307,78200.0
2012-06-14 15:50:00,36.5,36.52,36.42,36.43,77200.0,27.3294,27.3444,27.2695,27.277,77200.0
2012-06-14 15:55:00,36.43,36.48,36.4,36.44,101500.0,27.277,27.3145,27.2546,27.2845,101500.0
2012-06-15 09:30:00,36.61,36.61,36.34,36.43,348200.0,27.4118,27.4118,27.2096,27.277,348200.0
2012-06-15 09:35:00,36.43,36.57,36.43,36.51,49700.0,27.277,27.3818,27.277,27.3369,49700.0
2012-06-15 09:40:00,36.5,36.55,36.48,36.51,39300.0,27.3294,27.3669,27.3145,27.3369,39300.0
2012-06-15 09:45:00,36.51,36.59,36.51,36.55,21600.0,27.3369,27.3968,27.3369,27.3669,21600.0
2012-06-15 09:50:00,36.57,36.74,36.54,36.66,72200.0,27.3818,27.5091,27.3594,27.4492,72200.0
2012-06-15 09:55:00,36.72,36.83,36.66,36.82,94200.0,27.4942,27.5765,27.4492,27.569,94200.0
2012-06-15 10:00:00,36.83,36.91,36.8,36.8,65800.0,27.5765,27.6364,27.5541,27.5541,65800.0
2012-06-15 10:05:00,36.8,36.83,36.78,36.82,31600.0,27.5541,27.5765,27.5391,27.569,31600.0
2012-06-15 10:10:00,36.82,36.92,36.82,36.87,26900.0,27.569,27.6439,27.569,27.6065,26900.0
2012-06-15 10:15:00,36.86,36.88,36.78,36.78,35200.0,27.599,27.614,27.5391,27.5391,35200.0
2012-06-15 10:20:00,36.79,36.84,36.79,36.83,20200.0,27.5466,27.584,27.5466,27.5765,20200.0
2012-06-15 10:25:00,36.83,36.85,36.8,36.8,34100.0,27.5765,27.5915,27.5541,27.5541,34100.0
2012-06-15 10:30:00,36.81,36.82,36.76,36.76,83700.0,27.5615,27.569,27.5241,27.5241,83700.0
2012-06-15 10:35:00,36.76,36.82,36.76,36.79,24100.0,27.5241,27.569,27.5241,27.5466,24100.0
2012-06-15 10:40:00,36.8,36.81,36.75,36.78,33200.0,27.5541,27.5615,27.5166,27.5391,33200.0
2012-06-15 10:45:00,36.78,36.81,36.76,36.78,37300.0,27.5391,27.5615,27.5241,27.5391,37300.0
2012-06-15 10:50:00,36.78,36.78,36.73,36.75,38500.0,27.5391,27.5391,27.5016,27.5166,38500.0
2012-06-15 10:55:00,36.74,36.77,36.68,36.71,36100.0,27.5091,27.5316,27.4642,27.4867,36100.0
2012-06-15 11:00:00,36.7,36.72,36.66,36.68,32800.0,27.4792,27.4942,27.4492,27.4642,32800.0
2012-06-15 11:05:00,36.67,36.69,36.63,36.65,42100.0,27.4567,27.4717,27.4268,27.4417,42100.0
2012-06-15 11:10:00,36.66,36.67,36.6,36.61,34900.0,27.4492,27.4567,27.4043,27.4118,34900.0
2012-06-15 11:15:00,36.61,36.62,36.57,36.57,46200.0,27.4118,27.4193,27.3818,27.3818,46200.0
2012-06-15 11:20:00,36.57,36.6,36.55,36.57,14900.0,27.3818,27.4043,27.3669,27.3818,14900.0
2012-06-15 11:25:00,36.57,36.59,36.56,36.58,26900.0,27.3818,27.3968,27.3744,27.3893,26900.0
2012-06-15 11:30:00,36.58,36.6,36.56,36.56,26600.0,27.3893,27.4043,27.3744,27.3744,26600.0
2012-06-15 11:35:00,36.56,36.6,36.55,36.56,28800.0,27.3744,27.4043,27.3669,27.3744,28800.0
2012-06-15 11:40:00,36.57,36.57,36.53,36.53,22900.0,27.3818,27.3818,27.3519,27.3519,22900.0
2012-06-15 11:45:00,36.53,36.58,36.53,36.56,15700.0,27.3519,27.3893,27.3519,27.3744,15700.0
2012-06-15 11:50:00,36.56,36.6,36.56,36.59,22500.0,27.3744,27.4043,27.3744,27.3968,22500.0
2012-06-15 11:55:00,36.59,36.62,36.57,36.62,47000.0,27.3968,27.4193,27.3818,27.4193,47000.0
2012-06-15 12:00:00,36.62,36.62,36.57,36.59,52600.0,27.4193,27.4193,27.3818,27.3968,52600.0
2012-06-15 12:05:00,36.59,36.62,36.59,36.61,4000.0,27.3968,27.4193,27.3968,27.4118,4000.0
2012-06-15 12:10:00,36.61,36.62,36.59,36.59,40300.0,27.4118,27.4193,27.3968,27.3968,40300.0
2012-06-15 12:15:00,36.59,36.61,36.59,36.59,11200.0,27.3968,27.4118,27.3968,27.3968,11200.0
2012-06-15 12:20:00,36.6,36.66,36.6,36.63,12800.0,27.4043,27.4492,27.4043,27.4268,12800.0
2012-06-15 12:25:00,36.63,36.66,36.63,36.65,5100.0,27.4268,27.4492,27.4268,27.4417,5100.0
2012-06-15 12:30:00,36.65,36.66,36.64,36.66,4200.0,27.4417,27.4492,27.4343,27.4492,4200.0
2012-06-15 12:35:00,36.67,36.67,36.63,36.63,5000.0,27.4567,27.4567,27.4268,27.4268,5000.0
2012-06-15 12:40:00,36.65,36.71,36.65,36.7,10000.0,27.4417,27.4867,27.4417,27.4792,10000.0
2012-06-15 12:45:00,36.71,36.73,36.7,36.71,5300.0,27.4867,27.5016,27.4792,27.4867,5300.0
2012-06-15 12:50:00,36.73,36.73,36.71,36.71,1700.0,27.5016,27.5016,27.4867,27.4867,1700.0
2012-06-15 12:55:00,36.72,36.74,36.7,36.74,6400.0,27.4942,27.5091,27.4792,27.5091,6400.0
2012-06-15 13:00:00,36.76,36.77,36.75,36.76,20700.0,27.5241,27.5316,27.5166,27.5241,20700.0
2012-06-15 13:05:00,36.76,36.76,36.74,36.75,9300.0,27.5241,27.5241,27.5091,27.5166,9300.0
2012-06-15 13:10:00,36.74,36.75,36.73,36.73,7400.0,27.5091,27.5166,27.5016,27.5016,7400.0
2012-06-15 13:15:00,36.73,36.73,36.72,36.73,10600.0,27.5016,27.5016,27.4942,27.5016,10600.0
2012-06-15 13:20:00,36.72,36.72,36.69,36.7,29100.0,27.4942,27.4942,27.4717,27.4792,29100.0
2012-06-15 13:25:00,36.71,36.71,36.7,36.71,7500.0,27.4867,27.4867,27.4792,27.4867,7500.0
2012-06-15 13:30:00,36.7,36.71,36.7,36.71,1100.0,27.4792,27.4867,27.4792,27.4867,1100.0
2012-06-15 13:35:00,36.7,36.74,36.7,36.72,11500.0,27.4792,27.5091,27.4792,27.4942,11500.0
2012-06-15 13:40:00,36.71,36.74,36.71,36.73,3400.0,27.4867,27.5091,27.4867,27.5016,3400.0
2012-06-15 13:45:00,36.74,36.76,36.74,36.75,4200.0,27.5091,27.5241,27.5091,27.5166,4200.0
2012-06-15 13:50:00,36.75,36.75,36.7,36.7,22100.0,27.5166,27.5166,27.4792,27.4792,22100.0
2012-06-15 13:55:00,36.7,36.7,36.69,36.7,35500.0,27.4792,27.4792,27.4717,27.4792,35500.0
2012-06-15 14:00:00,36.7,36.7,36.67,36.67,12700.0,27.4792,27.4792,27.4567,27.4567,12700.0
2012-06-15 14:05:00,36.67,36.69,36.67,36.68,30100.0,27.4567,27.4717,27.4567,27.4642,30100.0
2012-06-15 14:10:00,36.67,36.69,36.67,36.68,17400.0,27.4567,27.4717,27.4567,27.4642,17400.0
2012-06-15 14:15:00,36.69,36.69,36.67,36.67,23000.0,27.4717,27.4717,27.4567,27.4567,23000.0
2012-06-15 14:20:00,36.68,36.7,36.67,36.69,25400.0,27.4642,27.4792,27.4567,27.4717,25400.0
2012-06-15 14:25:00,36.7,36.71,36.67,36.7,32500.0,27.4792,27.4867,27.4567,27.4792,32500.0
2012-06-15 14:30:00,36.69,36.73,36.69,36.71,12900.0,27.4717,27.5016,27.4717,27.4867,12900.0
2012-06-15 14:35:00,36.71,36.82,36.71,36.79,31800.0,27.4867,27.569,27.4867,27.5466,31800.0
2012-06-15 14:40:00,36.79,36.79,36.77,36.77,12500.0,27.5466,27.5466,27.5316,27.5316,12500.0
2012-06-15 14:45:00,36.78,36.78,36.72,36.73,22200.0,27.5391,27.5391,27.4942,27.5016,22200.0
2012-06-15 14:50:00,36.72,36.75,36.69,36.69,11700.0,27.4942,27.5166,27.4717,27.4717,11700.0
2012-06-15 14:55:00,36.69,36.72,36.69,36.7,11900.0,27.4717,27.4942,27.4717,27.4792,11900.0
2012-06-15 15:00:00,36.7,36.74,36.7,36.74,8500.0,27.4792,27.5091,27.4792,27.5091,8500.0
2012-06-15 15:05:00,36.74,36.75,36.7,36.73,13300.0,27.5091,27.5166,27.4792,27.5016,13300.0
2012-06-15 15:10:00,36.73,36.76,36.72,36.76,15500.0,27.5016,27.5241,27.4942,27.5241,15500.0
2012-06-15 15:15:00,36.76,36.79,36.75,36.79,9000.0,27.5241,27.5466,27.5166,27.5466,9000.0
2012-06-15 15:20:00,36.78,36.79,36.75,36.77,12900.0,27.5391,27.5466,27.5166,27.5316,12900.0
2012-06-15 15:25:00,36.77,36.79,36.76,36.78,19300.0,27.5316,27.5466,27.5241,27.5391,19300.0
2012-06-15 15:30:00,36.79,36.8,36.76,36.76,16700.0,27.5466,27.5541,27.5241,27.5241,16700.0
2012-06-15 15:35:00,36.76,36.8,36.76,36.8,48600.0,27.5241,27.5541,27.5241,27.5541,48600.0
2012-06-15 15:40:00,36.8,36.83,36.8,36.82,52000.0,27.5541,27.5765,27.5541,27.569,52000.0
2012-06-15 15:45:00,36.82,36.88,36.8,36.86,69900.0,27.569,27.614,27.5541,27.599,69900.0
2012-06-15 15:50:00,36.88,36.94,36.88,36.9,69500.0,27.614,27.6589,27.614,27.6289,69500.0
2012-06-15 15:55:00,36.91,36.95,36.87,36.91,166000.0,27.6364,27.6664,27.6065,27.6364,166000.0
2012-06-18 09:30:00,36.76,36.9,36.66,36.77,17400.0,27.5241,27.6289,27.4492,27.5316,17400.0
2012-06-18 09:35:00,36.74,36.98,36.69,36.98,9600.0,27.5091,27.6888,27.4717,27.6888,9600.0
2012-06-18 09:40:00,36.97,37.04,36.93,37.01,11200.0,27.6813,27.7338,27.6514,27.7113,11200.0
2012-06-18 09:45:00,37.01,37.04,36.93,36.93,12600.0,27.7113,27.7338,27.6514,27.6514,12600.0
2012-06-18 09:50:00,36.93,36.95,36.88,36.91,15500.0,27.6514,27.6664,27.614,27.6364,15500.0
2012-06-18 09:55:00,36.92,37.08,36.92,37.08,51500.0,27.6439,27.7637,27.6439,27.7637,51500.0
2012-06-18 10:00:00,37.07,37.11,37.05,37.1,19300.0,27.7562,27.7862,27.7412,27.7787,19300.0
2012-06-18 10:05:00,37.09,37.11,37.04,37.1,33600.0,27.7712,27.7862,27.7338,27.7787,33600.0
2012-06-18 10:10:00,37.1,37.12,37.06,37.09,33600.0,27.7787,27.7937,27.7487,27.7712,33600.0
2012-06-18 10:15:00,37.09,37.14,37.04,37.14,14400.0,27.7712,27.8086,27.7338,27.8086,14400.0
2012-06-18 10:20:00,37.13,37.14,37.1,37.1,8800.0,27.8011,27.8086,27.7787,27.7787,8800.0
2012-06-18 10:25:00,37.11,37.19,37.11,37.17,18300.0,27.7862,27.8461,27.7862,27.8311,18300.0
2012-06-18 10:30:00,37.16,37.16,37.04,37.04,16800.0,27.8236,27.8236,27.7338,27.7338,16800.0
2012-06-18 10:35:00,37.03,37.04,36.96,37.0,8800.0,27.7263,27.7338,27.6739,27.7038,8800.0
2012-06-18 10:40:00,37.0,37.02,36.99,37.0,7400.0,27.7038,27.7188,27.6963,27.7038,7400.0
2012-06-18 10:45:00,37.01,37.12,37.01,37.11,14400.0,27.7113,27.7937,27.7113,27.7862,14400.0
2012-06-18 10:50:00,37.12,37.16,37.02,37.04,14800.0,27.7937,27.8236,27.7188,27.7338,14800.0
2012-06-18 10:55:00,37.03,37.06,36.98,36.99,11100.0,27.7263,27.7487,27.6888,27.6963,11100.0
2012-06-18 11:00:00,37.0,37.02,36.95,36.96,19000.0,27.7038,27.7188,27.6664,27.6739,19000.0
2012-06-18 11:05:00,36.96,36.97,36.91,36.91,17100.0,27.6739,27.6813,27.6364,27.6364,17100.0
2012-06-18 11:10:00,36.92,36.92,36.9,36.9,10600.0,27.6439,27.6439,27.6289,27.6289,10600.0
2012-06-18 11:15:00,36.9,36.91,36.85,36.85,33600.0,27.6289,27.6364,27.5915,27.5915,33600.0
2012-06-18 11:20:00,36.86,36.95,36.85,36.95,34100.0,27.599,27.6664,27.5915,27.6664,34100.0
2012-06-18 11:25:00,36.95,36.99,36.94,36.99,14000.0,27.6664,27.6963,27.6589,27.6963,14000.0
2012-06-18 11:30:00,37.0,37.07,37.0,37.02,14700.0,27.7038,27.7562,27.7038,27.7188,14700.0
2012-06-18 11:35:00,37.02,37.05,36.98,37.0,11900.0,27.7188,27.7412,27.6888,27.7038,11900.0
2012-06-18 11:40:00,37.0,37.03,36.98,37.02,10500.0,27.7038,27.7263,27.6888,27.7188,10500.0
2012-06-18 11:45:00,37.02,37.09,37.01,37.03,18100.0,27.7188,27.7712,27.7113,27.7263,18100.0
2012-06-18 11:50:00,37.03,37.08,37.0,37.07,16300.0,27.7263,27.7637,27.7038,27.7562,16300.0
2012-06-18 11:55:00,37.07,37.16,37.06,37.15,26800.0,27.7562,27.8236,27.7487,27.8161,26800.0
2012-06-18 12:00:00,37.14,37.16,37.1,37.11,14200.0,27.8086,27.8236,27.7787,27.7862,14200.0
2012-06-18 12:05:00,37.11,37.12,37.09,37.09,22800.0,27.7862,27.7937,27.7712,27.7712,22800.0
2012-06-18 12:10:00,37.1,37.11,37.07,37.07,17400.0,27.7787,27.7862,27.7562,27.7562,17400.0
2012-06-18 12:15:00,37.08,37.11,37.07,37.1,9100.0,27.7637,27.7862,27.7562,27.7787,9100.0
2012-06-18 12:20:00,37.1,37.11,37.08,37.08,17200.0,27.7787,27.7862,27.7637,27.7637,17200.0
2012-06-18 12:25:00,37.09,37.11,37.06,37.08,17700.0,27.7712,27.7862,27.7487,27.7637,17700.0
2012-06-18 12:30:00,37.08,37.1,37.06,37.08,10800.0,27.7637,27.7787,27.7487,27.7637,10800.0
2012-06-18 12:35:00,37.07,37.11,37.05,37.1,13900.0,27.7562,27.7862,27.7412,27.7787,13900.0
2012-06-18 12:40:00,37.09,37.11,37.08,37.11,13500.0,27.7712,27.7862,27.7637,27.7862,13500.0
2012-06-18 12:45:00,37.11,37.14,37.09,37.12,12600.0,27.7862,27.8086,27.7712,27.7937,12600.0
2012-06-18 12:50:00,37.14,37.18,37.13,37.14,11700.0,27.8086,27.8386,27.8011,27.8086,11700.0
2012-06-18 12:55:00,37.13,37.16,37.09,37.11,7200.0,27.8011,27.8236,27.7712,27.7862,7200.0
2012-06-18 13:00:00,37.12,37.13,37.08,37.08,11900.0,27.7937,27.8011,27.7637,27.7637,11900.0
2012-06-18 13:05:00,37.08,37.12,37.07,37.12,7500.0,27.7637,27.7937,27.7562,27.7937,7500.0
2012-06-18 13:10:00,37.12,37.16,37.12,37.15,6200.0,27.7937,27.8236,27.7937,27.8161,6200.0
2012-06-18 13:15:00,37.15,37.18,37.13,37.15,6300.0,27.8161,27.8386,27.8011,27.8161,6300.0
2012-06-18 13:20:00,37.17,37.18,37.15,37.15,8100.0,27.8311,27.8386,27.8161,27.8161,8100.0
2012-06-18 13:25:00,37.15,37.23,37.15,37.21,12900.0,27.8161,27.876,27.8161,27.861,12900.0
2012-06-18 13:30:00,37.21,37.23,37.19,37.22,4800.0,27.861,27.876,27.8461,27.8685,4800.0
2012-06-18 13:35:00,37.23,37.29,37.22,37.24,21000.0,27.876,27.9209,27.8685,27.8835,21000.0
2012-06-18 13:40:00,37.25,37.34,37.25,37.31,54600.0,27.891,27.9584,27.891,27.9359,54600.0
2012-06-18 13:45:00,37.31,37.36,37.31,37.36,21500.0,27.9359,27.9734,27.9359,27.9734,21500.0
2012-06-18 13:50:00,37.36,37.42,37.36,37.41,47700.0,27.9734,28.0183,27.9734,28.0108,47700.0
2012-06-18 13:55:00,37.4,37.49,37.4,37.48,27900.0,28.0033,28.0707,28.0033,28.0632,27900.0
2012-06-18 14:00:00,37.47,37.47,37.38,37.41,40600.0,28.0557,28.0557,27.9883,28.0108,40600.0
2012-06-18 14:05:00,37.4,37.42,37.35,37.42,31000.0,28.0033,28.0183,27.9659,28.0183,31000.0
2012-06-18 14:10:00,37.42,37.45,37.42,37.45,9700.0,28.0183,28.0407,28.0183,28.0407,9700.0
2012-06-18 14:15:00,37.45,37.53,37.45,37.51,24500.0,28.0407,28.1006,28.0407,28.0857,24500.0
2012-06-18 14:20:00,37.52,37.59,37.52,37.56,32600.0,28.0932,28.1456,28.0932,28.1231,32600.0
2012-06-18 14:25:00,37.55,37.57,37.51,37.51,20100.0,28.1156,28.1306,28.0857,28.0857,20100.0
2012-06-18 14:30:00,37.53,37.54,37.5,37.51,21300.0,28.1006,28.1081,28.0782,28.0857,21300.0
2012-06-18 14:35:00,37.52,37.54,37.5,37.52,19400.0,28.0932,28.1081,28.0782,28.0932,19400.0
2012-06-18 14:40:00,37.52,37.53,37.51,37.52,12200.0,28.0932,28.1006,28.0857,28.0932,12200.0
2012-06-18 14:45:00,37.52,37.54,37.47,37.47,16500.0,28.0932,28.1081,28.0557,28.0557,16500.0
2012-06-18 14:50:00,37.48,37.51,37.47,37.48,18400.0,28.0632,28.0857,28.0557,28.0632,18400.0
2012-06-18 14:55:00,37.48,37.5,37.47,37.48,15900.0,28.0632,28.0782,28.0557,28.0632,15900.0
2012-06-18 15:00:00,37.47,37.59,37.47,37.58,33000.0,28.0557,28.1456,28.0557,28.1381,33000.0
2012-06-18 15:05:00,37.58,37.59,37.54,37.55,19100.0,28.1381,28.1456,28.1081,28.1156,19100.0
2012-06-18 15:10:00,37.55,37.56,37.45,37.45,24300.0,28.1156,28.1231,28.0407,28.0407,24300.0
2012-06-18 15:15:00,37.45,37.45,37.41,37.45,35900.0,28.0407,28.0407,28.0108,28.0407,35900.0
2012-06-18 15:20:00,37.45,37.51,37.44,37.47,41400.0,28.0407,28.0857,28.0333,28.0557,41400.0
2012-06-18 15:25:00,37.47,37.54,37.47,37.53,22900.0,28.0557,28.1081,28.0557,28.1006,22900.0
2012-06-18 15:30:00,37.53,37.57,37.47,37.47,28400.0,28.1006,28.1306,28.0557,28.0557,28400.0
2012-06-18 15:35:00,37.47,37.52,37.45,37.51,24800.0,28.0557,28.0932,28.0407,28.0857,24800.0
2012-06-18 15:40:00,37.51,37.57,37.48,37.52,47700.0,28.0857,28.1306,28.0632,28.0932,47700.0
2012-06-18 15:45:00,37.52,37.57,37.5,37.54,53900.0,28.0932,28.1306,28.0782,28.1081,53900.0
2012-06-18 15:50:00,37.54,37.57,37.48,37.5,76700.0,28.1081,28.1306,28.0632,28.0782,76700.0
2012-06-18 15:55:00,37.51,37.56,37.48,37.56,141800.0,28.0857,28.1231,28.0632,28.1231,141800.0
2012-06-19 09:30:00,37.75,37.83,37.61,37.76,59700.0,28.2654,28.3253,28.1605,28.2729,59700.0
2012-06-19 09:35:00,37.76,37.95,37.71,37.94,84000.0,28.2729,28.4151,28.2354,28.4076,84000.0
2012-06-19 09:40:00,37.93,37.94,37.8,37.8,24500.0,28.4001,28.4076,28.3028,28.3028,24500.0
2012-06-19 09:45:00,37.8,37.89,37.78,37.83,65600.0,28.3028,28.3702,28.2878,28.3253,65600.0
2012-06-19 09:50:00,37.83,37.91,37.82,37.82,17100.0,28.3253,28.3852,28.3178,28.3178,17100.0
2012-06-19 09:55:00,37.82,37.91,37.81,37.91,34400.0,28.3178,28.3852,28.3103,28.3852,34400.0
2012-06-19 10:00:00,37.91,37.98,37.85,37.98,92900.0,28.3852,28.4376,28.3402,28.4376,92900.0
2012-06-19 10:05:00,37.97,37.98,37.91,37.91,14700.0,28.4301,28.4376,28.3852,28.3852,14700.0
2012-06-19 10:10:00,37.92,37.99,37.91,37.99,17800.0,28.3927,28.4451,28.3852,28.4451,17800.0
2012-06-19 10:15:00,37.99,38.0,37.97,38.0,15600.0,28.4451,28.4526,28.4301,28.4526,15600.0
2012-06-19 10:20:00,38.0,38.12,37.95,38.04,85900.0,28.4526,28.5424,28.4151,28.4825,85900.0
2012-06-19 10:25:00,38.04,38.05,37.97,37.99,35600.0,28.4825,28.49,28.4301,28.4451,35600.0
2012-06-19 10:30:00,37.99,38.02,37.98,38.0,10500.0,28.4451,28.4675,28.4376,28.4526,10500.0
2012-06-19 10:35:00,38.0,38.03,38.0,38.01,15500.0,28.4526,28.475,28.4526,28.46,15500.0
2012-06-19 10:40:00,38.0,38.02,37.97,37.97,18600.0,28.4526,28.4675,28.4301,28.4301,18600.0
2012-06-19 10:45:00,37.96,37.98,37.94,37.95,26500.0,28.4226,28.4376,28.4076,28.4151,26500.0
2012-06-19 10:50:00,37.95,38.0,37.94,37.99,27600.0,28.4151,28.4526,28.4076,28.4451,27600.0
2012-06-19 10:55:00,37.99,37.99,37.96,37.97,11600.0,28.4451,28.4451,28.4226,28.4301,11600.0
2012-06-19 11:00:00,37.97,38.02,37.95,37.97,39900.0,28.4301,28.4675,28.4151,28.4301,39900.0
2012-06-19 11:05:00,37.97,37.99,37.96,37.98,12400.0,28.4301,28.4451,28.4226,28.4376,12400.0
2012-06-19 11:10:00,37.98,38.0,37.95,37.97,22800.0,28.4376,28.4526,28.4151,28.4301,22800.0
2012-06-19 11:15:00,37.97,38.01,37.95,37.98,22100.0,28.4301,28.46,28.4151,28.4376,22100.0
2012-06-19 11:20:00,37.97,37.99,37.95,37.98,175300.0,28.4301,28.4451,28.4151,28.4376,175300.0
2012-06-19 11:25:00,37.97,37.98,37.94,37.95,22400.0,28.4301,28.4376,28.4076,28.4151,22400.0
2012-06-19 11:30:00,37.94,38.02,37.94,38.01,23500.0,28.4076,28.4675,28.4076,28.46,23500.0
2012-06-19 11:35:00,38.0,38.02,37.98,38.01,16500.0,28.4526,28.4675,28.4376,28.46,16500.0
2012-06-19 11:40:00,38.01,38.03,37.98,38.02,28900.0,28.46,28.475,28.4376,28.4675,28900.0
2012-06-19 11:45:00,38.01,38.11,37.98,38.04,110600.0,28.46,28.5349,28.4376,28.4825,110600.0
2012-06-19 11:50:00,38.04,38.1,38.04,38.08,17500.0,28.4825,28.5274,28.4825,28.5125,17500.0
2012-06-19 11:55:00,38.08,38.15,38.08,38.15,19400.0,28.5125,28.5649,28.5125,28.5649,19400.0
2012-06-19 12:00:00,38.15,38.17,38.13,38.14,29600.0,28.5649,28.5798,28.5499,28.5574,29600.0
2012-06-19 12:05:00,38.14,38.14,38.08,38.09,17600.0,28.5574,28.5574,28.5125,28.5199,17600.0
2012-06-19 12:10:00,38.09,38.13,38.09,38.12,20600.0,28.5199,28.5499,28.5199,28.5424,20600.0
2012-06-19 12:15:00,38.12,38.14,38.12,38.12,22100.0,28.5424,28.5574,28.5424,28.5424,22100.0
2012-06-19 12:20:00,38.12,38.12,38.06,38.06,8400.0,28.5424,28.5424,28.4975,28.4975,8400.0
2012-06-19 12:25:00,38.06,38.07,38.03,38.04,7500.0,28.4975,28.505,28.475,28.4825,7500.0
2012-06-19 12:30:00,38.03,38.04,38.02,38.03,9600.0,28.475,28.4825,28.4675,28.475,9600.0
2012-06-19 12:35:00,38.04,38.05,38.0,38.0,10400.0,28.4825,28.49,28.4526,28.4526,10400.0
2012-06-19 12:40:00,38.0,38.08,37.99,38.08,37300.0,28.4526,28.5125,28.4451,28.5125,37300.0
2012-06-19 12:45:00,38.08,38.11,38.06,38.07,18900.0,28.5125,28.5349,28.4975,28.505,18900.0
2012-06-19 12:50:00,38.07,38.09,38.05,38.09,18000.0,28.505,28.5199,28.49,28.5199,18000.0
2012-06-19 12:55:00,38.09,38.14,38.09,38.13,38500.0,28.5199,28.5574,28.5199,28.5499,38500.0
2012-06-19 13:00:00,38.13,38.13,38.1,38.1,16400.0,28.5499,28.5499,28.5274,28.5274,16400.0
2012-06-19 13:05:00,38.1,38.11,38.1,38.1,7100.0,28.5274,28.5349,28.5274,28.5274,7100.0
2012-06-19 13:10:00,38.1,38.12,38.08,38.09,11500.0,28.5274,28.5424,28.5125,28.5199,11500.0
2012-06-19 13:15:00,38.08,38.09,38.08,38.09,8600.0,28.5125,28.5199,28.5125,28.5199,8600.0
2012-06-19 13:20:00,38.09,38.13,38.09,38.12,19500.0,28.5199,28.5499,28.5199,28.5424,19500.0
2012-06-19 13:25:00,38.12,38.12,38.09,38.09,16500.0,28.5424,28.5424,28.5199,28.5199,16500.0
2012-06-19 13:30:00,38.09,38.11,38.07,38.1,20800.0,28.5199,28.5349,28.505,28.5274,20800.0
2012-06-19 13:35:00,38.09,38.11,38.07,38.11,21900.0,28.5199,28.5349,28.505,28.5349,21900.0
2012-06-19 13:40:00,38.11,38.13,38.1,38.13,30400.0,28.5349,28.5499,28.5274,28.5499,30400.0
2012-06-19 13:45:00,38.13,38.14,38.12,38.12,13700.0,28.5499,28.5574,28.5424,28.5424,13700.0
2012-06-19 13:50:00,38.12,38.13,38.12,38.12,6600.0,28.5424,28.5499,28.5424,28.5424,6600.0
2012-06-19 13:55:00,38.12,38.14,38.1,38.1,15500.0,28.5424,28.5574,28.5274,28.5274,15500.0
2012-06-19 14:00:00,38.1,38.12,38.09,38.1,16600.0,28.5274,28.5424,28.5199,28.5274,16600.0
2012-06-19 14:05:00,38.11,38.12,38.1,38.1,19400.0,28.5349,28.5424,28.5274,28.5274,19400.0
2012-06-19 14:10:00,38.1,38.11,38.09,38.1,5400.0,28.5274,28.5349,28.5199,28.5274,5400.0
2012-06-19 14:15:00,38.1,38.12,38.09,38.11,16600.0,28.5274,28.5424,28.5199,28.5349,16600.0
2012-06-19 14:20:00,38.1,38.11,38.04,38.04,45900.0,28.5274,28.5349,28.4825,28.4825,45900.0
2012-06-19 14:25:00,38.04,38.05,37.99,38.01,27500.0,28.4825,28.49,28.4451,28.46,27500.0
2012-06-19 14:30:00,38.01,38.01,37.94,37.97,71300.0,28.46,28.46,28.4076,28.4301,71300.0
2012-06-19 14:35:00,37.98,37.98,37.95,37.98,33800.0,28.4376,28.4376,28.4151,28.4376,33800.0
2012-06-19 14:40:00,37.98,38.01,37.94,37.95,32900.0,28.4376,28.46,28.4076,28.4151,32900.0
2012-06-19 14:45:00,37.95,37.98,37.94,37.95,67100.0,28.4151,28.4376,28.4076,28.4151,67100.0
2012-06-19 14:50:00,37.95,37.97,37.93,37.97,18500.0,28.4151,28.4301,28.4001,28.4301,18500.0
2012-06-19 14:55:00,37.97,38.02,37.94,38.02,16300.0,28.4301,28.4675,28.4076,28.4675,16300.0
2012-06-19 15:00:00,38.02,38.02,37.96,37.96,29500.0,28.4675,28.4675,28.4226,28.4226,29500.0
2012-06-19 15:05:00,37.97,38.01,37.96,38.0,44800.0,28.4301,28.46,28.4226,28.4526,44800.0
2012-06-19 15:10:00,38.0,38.0,37.97,37.97,22800.0,28.4526,28.4526,28.4301,28.4301,22800.0
2012-06-19 15:15:00,37.97,38.02,37.96,37.98,24800.0,28.4301,28.4675,28.4226,28.4376,24800.0
2012-06-19 15:20:00,37.99,38.01,37.98,37.98,21000.0,28.4451,28.46,28.4376,28.4376,21000.0
2012-06-19 15:25:00,37.98,37.98,37.95,37.98,34700.0,28.4376,28.4376,28.4151,28.4376,34700.0
2012-06-19 15:30:00,37.98,38.01,37.97,37.97,18800.0,28.4376,28.46,28.4301,28.4301,18800.0
2012-06-19 15:35:00,37.97,37.99,37.94,37.97,45300.0,28.4301,28.4451,28.4076,28.4301,45300.0
2012-06-19 15:40:00,37.98,37.99,37.95,37.98,23200.0,28.4376,28.4451,28.4151,28.4376,23200.0
2012-06-19 15:45:00,37.98,37.98,37.94,37.95,75600.0,28.4376,28.4376,28.4076,28.4151,75600.0
2012-06-19 15:50:00,37.95,37.98,37.95,37.98,45700.0,28.4151,28.4376,28.4151,28.4376,45700.0
2012-06-19 15:55:00,37.98,38.0,37.97,37.98,57900.0,28.4376,28.4526,28.4301,28.4376,57900.0
2012-06-20 09:30:00,38.16,38.29,38.01,38.07,29500.0,28.5724,28.6697,28.46,28.505,29500.0
2012-06-20 09:35:00,38.03,38.13,37.99,38.02,13100.0,28.475,28.5499,28.4451,28.4675,13100.0
2012-06-20 09:40:00,38.05,38.06,37.95,37.99,8900.0,28.49,28.4975,28.4151,28.4451,8900.0
2012-06-20 09:45:00,37.99,38.05,37.99,38.03,13300.0,28.4451,28.49,28.4451,28.475,13300.0
2012-06-20 09:50:00,38.04,38.13,38.01,38.11,19900.0,28.4825,28.5499,28.46,28.5349,19900.0
2012-06-20 09:55:00,38.12,38.21,38.12,38.18,10900.0,28.5424,28.6098,28.5424,28.5873,10900.0
2012-06-20 10:00:00,38.2,38.2,38.08,38.1,16800.0,28.6023,28.6023,28.5125,28.5274,16800.0
2012-06-20 10:05:00,38.09,38.1,38.02,38.06,24900.0,28.5199,28.5274,28.4675,28.4975,24900.0
2012-06-20 10:10:00,38.07,38.1,38.05,38.1,13800.0,28.505,28.5274,28.49,28.5274,13800.0
2012-06-20 10:15:00,38.13,38.14,38.08,38.08,6600.0,28.5499,28.5574,28.5125,28.5125,6600.0
2012-06-20 10:20:00,38.08,38.12,38.06,38.07,19300.0,28.5125,28.5424,28.4975,28.505,19300.0
2012-06-20 10:25:00,38.07,38.1,38.04,38.07,8400.0,28.505,28.5274,28.4825,28.505,8400.0
2012-06-20 10:30:00,38.06,38.07,38.05,38.05,18600.0,28.4975,28.505,28.49,28.49,18600.0
2012-06-20 10:35:00,38.06,38.08,38.03,38.06,29600.0,28.4975,28.5125,28.475,28.4975,29600.0
2012-06-20 10:40:00,38.07,38.1,38.05,38.07,10500.0,28.505,28.5274,28.49,28.505,10500.0
2012-06-20 10:45:00,38.08,38.1,38.07,38.08,13800.0,28.5125,28.5274,28.505,28.5125,13800.0
2012-06-20 10:50:00,38.08,38.1,38.06,38.06,16600.0,28.5125,28.5274,28.4975,28.4975,16600.0
2012-06-20 10:55:00,38.06,38.07,38.03,38.03,31100.0,28.4975,28.505,28.475,28.475,31100.0
2012-06-20 11:00:00,38.03,38.08,38.03,38.07,20700.0,28.475,28.5125,28.475,28.505,20700.0
2012-06-20 11:05:00,38.08,38.12,38.05,38.09,8500.0,28.5125,28.5424,28.49,28.5199,8500.0
2012-06-20 11:10:00,38.09,38.15,38.09,38.12,9000.0,28.5199,28.5649,28.5199,28.5424,9000.0
2012-06-20 11:15:00,38.13,38.13,38.11,38.13,2800.0,28.5499,28.5499,28.5349,28.5499,2800.0
2012-06-20 11:20:00,38.13,38.17,38.13,38.15,18200.0,28.5499,28.5798,28.5499,28.5649,18200.0
2012-06-20 11:25:00,38.15,38.2,38.15,38.19,14900.0,28.5649,28.6023,28.5649,28.5948,14900.0
2012-06-20 11:30:00,38.18,38.19,38.16,38.18,7200.0,28.5873,28.5948,28.5724,28.5873,7200.0
2012-06-20 11:35:00,38.17,38.17,38.12,38.15,23300.0,28.5798,28.5798,28.5424,28.5649,23300.0
2012-06-20 11:40:00,38.15,38.21,38.14,38.2,13100.0,28.5649,28.6098,28.5574,28.6023,13100.0
2012-06-20 11:45:00,38.2,38.24,38.19,38.23,109700.0,28.6023,28.6323,28.5948,28.6248,109700.0
2012-06-20 11:50:00,38.23,38.26,38.19,38.23,48200.0,28.6248,28.6472,28.5948,28.6248,48200.0
2012-06-20 11:55:00,38.23,38.27,38.18,38.23,85100.0,28.6248,28.6547,28.5873,28.6248,85100.0
2012-06-20 12:00:00,38.22,38.25,38.21,38.21,23000.0,28.6173,28.6397,28.6098,28.6098,23000.0
2012-06-20 12:05:00,38.21,38.21,38.17,38.2,27300.0,28.6098,28.6098,28.5798,28.6023,27300.0
2012-06-20 12:10:00,38.19,38.22,38.18,38.21,23000.0,28.5948,28.6173,28.5873,28.6098,23000.0
2012-06-20 12:15:00,38.21,38.22,38.2,38.2,7500.0,28.6098,28.6173,28.6023,28.6023,7500.0
2012-06-20 12:20:00,38.2,38.21,38.16,38.18,24300.0,28.6023,28.6098,28.5724,28.5873,24300.0
2012-06-20 12:25:00,38.18,38.21,38.15,38.21,24900.0,28.5873,28.6098,28.5649,28.6098,24900.0
2012-06-20 12:30:00,38.22,38.29,38.1,38.24,97400.0,28.6173,28.6697,28.5274,28.6323,97400.0
2012-06-20 12:35:00,38.22,38.24,38.15,38.2,60900.0,28.6173,28.6323,28.5649,28.6023,60900.0
2012-06-20 12:40:00,38.2,38.28,38.19,38.28,23100.0,28.6023,28.6622,28.5948,28.6622,23100.0
2012-06-20 12:45:00,38.3,38.39,38.27,38.27,28300.0,28.6772,28.7446,28.6547,28.6547,28300.0
2012-06-20 12:50:00,38.27,38.4,38.26,38.36,28400.0,28.6547,28.7521,28.6472,28.7221,28400.0
2012-06-20 12:55:00,38.35,38.39,38.31,38.36,18600.0,28.7146,28.7446,28.6847,28.7221,18600.0
2012-06-20 13:00:00,38.36,38.42,38.32,38.42,28000.0,28.7221,28.767,28.6922,28.767,28000.0
2012-06-20 13:05:00,38.41,38.48,38.36,38.46,30400.0,28.7595,28.812,28.7221,28.797,30400.0
2012-06-20 13:10:00,38.46,38.46,38.38,38.38,9800.0,28.797,28.797,28.7371,28.7371,9800.0
2012-06-20 13:15:00,38.38,38.44,38.36,38.36,17000.0,28.7371,28.782,28.7221,28.7221,17000.0
2012-06-20 13:20:00,38.35,38.39,38.34,38.37,15000.0,28.7146,28.7446,28.7071,28.7296,15000.0
2012-06-20 13:25:00,38.37,38.38,38.33,38.33,7800.0,28.7296,28.7371,28.6996,28.6996,7800.0
2012-06-20 13:30:00,38.34,38.38,38.25,38.26,22100.0,28.7071,28.7371,28.6397,28.6472,22100.0
2012-06-20 13:35:00,38.27,38.28,38.2,38.23,11900.0,28.6547,28.6622,28.6023,28.6248,11900.0
2012-06-20 13:40:00,38.22,38.27,38.22,38.27,22000.0,28.6173,28.6547,28.6173,28.6547,22000.0
2012-06-20 13:45:00,38.29,38.31,38.26,38.31,7400.0,28.6697,28.6847,28.6472,28.6847,7400.0
2012-06-20 13:50:00,38.3,38.3,38.26,38.26,7300.0,28.6772,28.6772,28.6472,28.6472,7300.0
2012-06-20 13:55:00,38.24,38.31,38.23,38.29,11500.0,28.6323,28.6847,28.6248,28.6697,11500.0
2012-06-20 14:00:00,38.31,38.31,38.23,38.29,18000.0,28.6847,28.6847,28.6248,28.6697,18000.0
2012-06-20 14:05:00,38.28,38.3,38.27,38.28,12200.0,28.6622,28.6772,28.6547,28.6622,12200.0
2012-06-20 14:10:00,38.29,38.31,38.25,38.27,26200.0,28.6697,28.6847,28.6397,28.6547,26200.0
2012-06-20 14:15:00,38.26,38.34,38.24,38.25,36400.0,28.6472,28.7071,28.6323,28.6397,36400.0
2012-06-20 14:20:00,38.23,38.29,38.2,38.25,38700.0,28.6248,28.6697,28.6023,28.6397,38700.0
2012-06-20 14:25:00,38.25,38.28,38.23,38.25,21400.0,28.6397,28.6622,28.6248,28.6397,21400.0
2012-06-20 14:30:00,38.24,38.28,38.22,38.24,19500.0,28.6323,28.6622,28.6173,28.6323,19500.0
2012-06-20 14:35:00,38.24,38.32,38.24,38.25,16800.0,28.6323,28.6922,28.6323,28.6397,16800.0
2012-06-20 14:40:00,38.25,38.26,38.21,38.23,24200.0,28.6397,28.6472,28.6098,28.6248,24200.0
2012-06-20 14:45:00,38.22,38.23,38.12,38.15,18800.0,28.6173,28.6248,28.5424,28.5649,18800.0
2012-06-20 14:50:00,38.16,38.2,38.14,38.19,22900.0,28.5724,28.6023,28.5574,28.5948,22900.0
2012-06-20 14:55:00,38.16,38.18,38.15,38.15,11400.0,28.5724,28.5873,28.5649,28.5649,11400.0
2012-06-20 15:00:00,38.16,38.17,38.13,38.16,58300.0,28.5724,28.5798,28.5499,28.5724,58300.0
2012-06-20 15:05:00,38.15,38.19,38.14,38.17,38900.0,28.5649,28.5948,28.5574,28.5798,38900.0
2012-06-20 15:10:00,38.18,38.23,38.15,38.21,19200.0,28.5873,28.6248,28.5649,28.6098,19200.0
2012-06-20 15:15:00,38.21,38.24,38.15,38.16,48500.0,28.6098,28.6323,28.5649,28.5724,48500.0
2012-06-20 15:20:00,38.16,38.2,38.15,38.17,24300.0,28.5724,28.6023,28.5649,28.5798,24300.0
2012-06-20 15:25:00,38.19,38.26,38.17,38.26,26600.0,28.5948,28.6472,28.5798,28.6472,26600.0
2012-06-20 15:30:00,38.26,38.28,38.18,38.2,24800.0,28.6472,28.6622,28.5873,28.6023,24800.0
2012-06-20 15:35:00,38.21,38.21,38.15,38.16,18400.0,28.6098,28.6098,28.5649,28.5724,18400.0
2012-06-20 15:40:00,38.16,38.27,38.15,38.26,18100.0,28.5724,28.6547,28.5649,28.6472,18100.0
2012-06-20 15:45:00,38.27,38.29,38.23,38.26,23900.0,28.6547,28.6697,28.6248,28.6472,23900.0
2012-06-20 15:50:00,38.25,38.25,38.18,38.2,82400.0,28.6397,28.6397,28.5873,28.6023,82400.0
2012-06-20 15:55:00,38.2,38.31,38.2,38.3,106000.0,28.6023,28.6847,28.6023,28.6772,106000.0
2012-06-21 09:30:00,38.14,38.22,37.98,38.07,68800.0,28.5574,28.6173,28.4376,28.505,68800.0
2012-06-21 09:35:00,38.01,38.11,37.99,38.01,16100.0,28.46,28.5349,28.4451,28.46,16100.0
2012-06-21 09:40:00,38.0,38.02,37.88,37.89,78600.0,28.4526,28.4675,28.3627,28.3702,78600.0
2012-06-21 09:45:00,37.87,37.87,37.74,37.75,40700.0,28.3552,28.3552,28.2579,28.2654,40700.0
2012-06-21 09:50:00,37.75,37.81,37.74,37.81,14800.0,28.2654,28.3103,28.2579,28.3103,14800.0
2012-06-21 09:55:00,37.8,37.86,37.79,37.85,16000.0,28.3028,28.3477,28.2953,28.3402,16000.0
2012-06-21 10:00:00,37.85,37.85,37.73,37.76,57400.0,28.3402,28.3402,28.2504,28.2729,57400.0
2012-06-21 10:05:00,37.75,37.85,37.74,37.79,46700.0,28.2654,28.3402,28.2579,28.2953,46700.0
2012-06-21 10:10:00,37.8,37.88,37.8,37.86,19600.0,28.3028,28.3627,28.3028,28.3477,19600.0
2012-06-21 10:15:00,37.86,37.92,37.84,37.91,20700.0,28.3477,28.3927,28.3328,28.3852,20700.0
2012-06-21 10:20:00,37.91,37.94,37.87,37.94,18500.0,28.3852,28.4076,28.3552,28.4076,18500.0
2012-06-21 10:25:00,37.93,37.94,37.9,37.93,15300.0,28.4001,28.4076,28.3777,28.4001,15300.0
2012-06-21 10:30:00,37.93,38.0,37.92,37.99,23100.0,28.4001,28.4526,28.3927,28.4451,23100.0
2012-06-21 10:35:00,37.99,38.0,37.89,37.89,9300.0,28.4451,28.4526,28.3702,28.3702,9300.0
2012-06-21 10:40:00,37.89,37.97,37.86,37.97,15200.0,28.3702,28.4301,28.3477,28.4301,15200.0
2012-06-21 10:45:00,37.98,38.01,37.98,37.98,8200.0,28.4376,28.46,28.4376,28.4376,8200.0
2012-06-21 10:50:00,37.96,38.05,37.96,38.04,5400.0,28.4226,28.49,28.4226,28.4825,5400.0
2012-06-21 10:55:00,38.05,38.06,37.98,38.0,11500.0,28.49,28.4975,28.4376,28.4526,11500.0
2012-06-21 11:00:00,38.0,38.02,37.97,37.98,53500.0,28.4526,28.4675,28.4301,28.4376,53500.0
2012-06-21 11:05:00,37.99,38.0,37.82,37.82,32500.0,28.4451,28.4526,28.3178,28.3178,32500.0
2012-06-21 11:10:00,37.81,37.81,37.67,37.69,24800.0,28.3103,28.3103,28.2055,28.2204,24800.0
2012-06-21 11:15:00,37.68,37.68,37.6,37.61,35100.0,28.213,28.213,28.1531,28.1605,35100.0
2012-06-21 11:20:00,37.61,37.61,37.55,37.58,40300.0,28.1605,28.1605,28.1156,28.1381,40300.0
2012-06-21 11:25:00,37.59,37.62,37.56,37.59,64300.0,28.1456,28.168,28.1231,28.1456,64300.0
2012-06-21 11:30:00,37.59,37.62,37.59,37.61,14900.0,28.1456,28.168,28.1456,28.1605,14900.0
2012-06-21 11:35:00,37.61,37.61,37.56,37.6,19300.0,28.1605,28.1605,28.1231,28.1531,19300.0
2012-06-21 11:40:00,37.6,37.62,37.57,37.61,28000.0,28.1531,28.168,28.1306,28.1605,28000.0
2012-06-21 11:45:00,37.62,37.64,37.59,37.62,9800.0,28.168,28.183,28.1456,28.168,9800.0
2012-06-21 11:50:00,37.62,37.67,37.59,37.65,10200.0,28.168,28.2055,28.1456,28.1905,10200.0
2012-06-21 11:55:00,37.65,37.66,37.63,37.66,10100.0,28.1905,28.198,28.1755,28.198,10100.0
2012-06-21 12:00:00,37.68,37.69,37.62,37.68,18800.0,28.213,28.2204,28.168,28.213,18800.0
2012-06-21 12:05:00,37.66,37.7,37.65,37.7,7200.0,28.198,28.2279,28.1905,28.2279,7200.0
2012-06-21 12:10:00,37.7,37.72,37.67,37.67,5100.0,28.2279,28.2429,28.2055,28.2055,5100.0
2012-06-21 12:15:00,37.66,37.68,37.65,37.67,5700.0,28.198,28.213,28.1905,28.2055,5700.0
2012-06-21 12:20:00,37.67,37.67,37.6,37.62,23900.0,28.2055,28.2055,28.1531,28.168,23900.0
2012-06-21 12:25:00,37.63,37.65,37.58,37.59,50000.0,28.1755,28.1905,28.1381,28.1456,50000.0
2012-06-21 12:30:00,37.59,37.61,37.57,37.61,12000.0,28.1456,28.1605,28.1306,28.1605,12000.0
2012-06-21 12:35:00,37.6,37.68,37.6,37.67,28500.0,28.1531,28.213,28.1531,28.2055,28500.0
2012-06-21 12:40:00,37.66,37.68,37.64,37.66,40600.0,28.198,28.213,28.183,28.198,40600.0
2012-06-21 12:45:00,37.66,37.72,37.66,37.7,14900.0,28.198,28.2429,28.198,28.2279,14900.0
2012-06-21 12:50:00,37.69,37.71,37.67,37.69,10200.0,28.2204,28.2354,28.2055,28.2204,10200.0
2012-06-21 12:55:00,37.67,37.7,37.67,37.7,15900.0,28.2055,28.2279,28.2055,28.2279,15900.0
2012-06-21 13:00:00,37.69,37.69,37.67,37.67,8000.0,28.2204,28.2204,28.2055,28.2055,8000.0
2012-06-21 13:05:00,37.68,37.7,37.65,37.68,7900.0,28.213,28.2279,28.1905,28.213,7900.0
2012-06-21 13:10:00,37.67,37.67,37.59,37.6,9800.0,28.2055,28.2055,28.1456,28.1531,9800.0
2012-06-21 13:15:00,37.61,37.64,37.57,37.57,6300.0,28.1605,28.183,28.1306,28.1306,6300.0
2012-06-21 13:20:00,37.56,37.62,37.56,37.59,11100.0,28.1231,28.168,28.1231,28.1456,11100.0
2012-06-21 13:25:00,37.59,37.59,37.54,37.55,6900.0,28.1456,28.1456,28.1081,28.1156,6900.0
2012-06-21 13:30:00,37.54,37.6,37.54,37.59,10100.0,28.1081,28.1531,28.1081,28.1456,10100.0
2012-06-21 13:35:00,37.58,37.59,37.54,37.54,8700.0,28.1381,28.1456,28.1081,28.1081,8700.0
2012-06-21 13:40:00,37.54,37.55,37.48,37.48,15200.0,28.1081,28.1156,28.0632,28.0632,15200.0
2012-06-21 13:45:00,37.49,37.5,37.47,37.49,21200.0,28.0707,28.0782,28.0557,28.0707,21200.0
2012-06-21 13:50:00,37.48,37.56,37.48,37.56,12700.0,28.0632,28.1231,28.0632,28.1231,12700.0
2012-06-21 13:55:00,37.57,37.59,37.53,37.54,16900.0,28.1306,28.1456,28.1006,28.1081,16900.0
2012-06-21 14:00:00,37.53,37.54,37.51,37.53,10200.0,28.1006,28.1081,28.0857,28.1006,10200.0
2012-06-21 14:05:00,37.53,37.53,37.49,37.5,11500.0,28.1006,28.1006,28.0707,28.0782,11500.0
2012-06-21 14:10:00,37.5,37.5,37.45,37.47,22300.0,28.0782,28.0782,28.0407,28.0557,22300.0
2012-06-21 14:15:00,37.48,37.49,37.45,37.46,25900.0,28.0632,28.0707,28.0407,28.0482,25900.0
2012-06-21 14:20:00,37.46,37.49,37.44,37.47,25800.0,28.0482,28.0707,28.0333,28.0557,25800.0
2012-06-21 14:25:00,37.46,37.54,37.45,37.54,25400.0,28.0482,28.1081,28.0407,28.1081,25400.0
2012-06-21 14:30:00,37.54,37.54,37.51,37.51,12400.0,28.1081,28.1081,28.0857,28.0857,12400.0
2012-06-21 14:35:00,37.51,37.52,37.48,37.48,11100.0,28.0857,28.0932,28.0632,28.0632,11100.0
2012-06-21 14:40:00,37.49,37.57,37.49,37.55,21500.0,28.0707,28.1306,28.0707,28.1156,21500.0
2012-06-21 14:45:00,37.54,37.56,37.51,37.56,24900.0,28.1081,28.1231,28.0857,28.1231,24900.0
2012-06-21 14:50:00,37.55,37.58,37.53,37.55,32000.0,28.1156,28.1381,28.1006,28.1156,32000.0
2012-06-21 14:55:00,37.56,37.56,37.5,37.5,11900.0,28.1231,28.1231,28.0782,28.0782,11900.0
2012-06-21 15:00:00,37.5,37.5,37.48,37.48,23300.0,28.0782,28.0782,28.0632,28.0632,23300.0
2012-06-21 15:05:00,37.48,37.49,37.45,37.46,23700.0,28.0632,28.0707,28.0407,28.0482,23700.0
2012-06-21 15:10:00,37.46,37.48,37.42,37.44,25600.0,28.0482,28.0632,28.0183,28.0333,25600.0
2012-06-21 15:15:00,37.43,37.43,37.31,37.32,32200.0,28.0258,28.0258,27.9359,27.9434,32200.0
2012-06-21 15:20:00,37.32,37.35,37.27,37.35,31500.0,27.9434,27.9659,27.906,27.9659,31500.0
2012-06-21 15:25:00,37.35,37.36,37.34,37.34,18700.0,27.9659,27.9734,27.9584,27.9584,18700.0
2012-06-21 15:30:00,37.34,37.34,37.26,37.28,40600.0,27.9584,27.9584,27.8985,27.9135,40600.0
2012-06-21 15:35:00,37.28,37.41,37.27,37.36,34100.0,27.9135,28.0108,27.906,27.9734,34100.0
2012-06-21 15:40:00,37.37,37.37,37.32,37.33,32500.0,27.9808,27.9808,27.9434,27.9509,32500.0
2012-06-21 15:45:00,37.32,37.32,37.27,37.28,62100.0,27.9434,27.9434,27.906,27.9135,62100.0
2012-06-21 15:50:00,37.29,37.34,37.27,37.31,82500.0,27.9209,27.9584,27.906,27.9359,82500.0
2012-06-21 15:55:00,37.3,37.33,37.28,37.3,124200.0,27.9284,27.9509,27.9135,27.9284,124200.0
2012-06-22 09:30:00,37.57,37.58,37.45,37.57,34300.0,28.1306,28.1381,28.0407,28.1306,34300.0
2012-06-22 09:35:00,37.57,37.66,37.49,37.5,15900.0,28.1306,28.198,28.0707,28.0782,15900.0
2012-06-22 09:40:00,37.48,37.56,37.47,37.53,6200.0,28.0632,28.1231,28.0557,28.1006,6200.0
2012-06-22 09:45:00,37.52,37.63,37.49,37.63,40700.0,28.0932,28.1755,28.0707,28.1755,40700.0
2012-06-22 09:50:00,37.65,37.74,37.65,37.74,78400.0,28.1905,28.2579,28.1905,28.2579,78400.0
2012-06-22 09:55:00,37.75,37.88,37.75,37.8,23000.0,28.2654,28.3627,28.2654,28.3028,23000.0
2012-06-22 10:00:00,37.81,37.92,37.81,37.9,146000.0,28.3103,28.3927,28.3103,28.3777,146000.0
2012-06-22 10:05:00,37.89,37.89,37.8,37.8,30300.0,28.3702,28.3702,28.3028,28.3028,30300.0
2012-06-22 10:10:00,37.8,37.82,37.72,37.73,22000.0,28.3028,28.3178,28.2429,28.2504,22000.0
2012-06-22 10:15:00,37.73,37.73,37.59,37.62,19300.0,28.2504,28.2504,28.1456,28.168,19300.0
2012-06-22 10:20:00,37.61,37.74,37.6,37.71,31500.0,28.1605,28.2579,28.1531,28.2354,31500.0
2012-06-22 10:25:00,37.71,37.75,37.7,37.71,34100.0,28.2354,28.2654,28.2279,28.2354,34100.0
2012-06-22 10:30:00,37.7,37.81,37.69,37.8,92600.0,28.2279,28.3103,28.2204,28.3028,92600.0
2012-06-22 10:35:00,37.8,37.82,37.73,37.73,28700.0,28.3028,28.3178,28.2504,28.2504,28700.0
2012-06-22 10:40:00,37.73,37.75,37.7,37.71,21900.0,28.2504,28.2654,28.2279,28.2354,21900.0
2012-06-22 10:45:00,37.71,37.75,37.66,37.73,86700.0,28.2354,28.2654,28.198,28.2504,86700.0
2012-06-22 10:50:00,37.73,37.74,37.68,37.69,20100.0,28.2504,28.2579,28.213,28.2204,20100.0
2012-06-22 10:55:00,37.7,37.71,37.61,37.65,15400.0,28.2279,28.2354,28.1605,28.1905,15400.0
2012-06-22 11:00:00,37.65,37.7,37.63,37.68,17200.0,28.1905,28.2279,28.1755,28.213,17200.0
2012-06-22 11:05:00,37.68,37.68,37.55,37.56,11200.0,28.213,28.213,28.1156,28.1231,11200.0
2012-06-22 11:10:00,37.55,37.58,37.52,37.54,42700.0,28.1156,28.1381,28.0932,28.1081,42700.0
2012-06-22 11:15:00,37.53,37.54,37.49,37.52,16300.0,28.1006,28.1081,28.0707,28.0932,16300.0
2012-06-22 11:20:00,37.52,37.54,37.5,37.52,31900.0,28.0932,28.1081,28.0782,28.0932,31900.0
2012-06-22 11:25:00,37.52,37.54,37.47,37.52,24500.0,28.0932,28.1081,28.0557,28.0932,24500.0
2012-06-22 11:30:00,37.51,37.58,37.51,37.57,26400.0,28.0857,28.1381,28.0857,28.1306,26400.0
2012-06-22 11:35:00,37.58,37.65,37.56,37.65,76200.0,28.1381,28.1905,28.1231,28.1905,76200.0
2012-06-22 11:40:00,37.65,37.75,37.65,37.73,21800.0,28.1905,28.2654,28.1905,28.2504,21800.0
2012-06-22 11:45:00,37.73,37.75,37.69,37.75,12600.0,28.2504,28.2654,28.2204,28.2654,12600.0
2012-06-22 11:50:00,37.74,37.75,37.69,37.69,13700.0,28.2579,28.2654,28.2204,28.2204,13700.0
2012-06-22 11:55:00,37.69,37.75,37.69,37.75,14400.0,28.2204,28.2654,28.2204,28.2654,14400.0
2012-06-22 12:00:00,37.75,37.82,37.75,37.8,30200.0,28.2654,28.3178,28.2654,28.3028,30200.0
2012-06-22 12:05:00,37.8,37.81,37.78,37.78,125100.0,28.3028,28.3103,28.2878,28.2878,125100.0
2012-06-22 12:10:00,37.78,37.85,37.77,37.81,22000.0,28.2878,28.3402,28.2803,28.3103,22000.0
2012-06-22 12:15:00,37.8,37.8,37.75,37.76,7200.0,28.3028,28.3028,28.2654,28.2729,7200.0
2012-06-22 12:20:00,37.77,37.78,37.7,37.71,19800.0,28.2803,28.2878,28.2279,28.2354,19800.0
2012-06-22 12:25:00,37.72,37.82,37.71,37.79,35000.0,28.2429,28.3178,28.2354,28.2953,35000.0
2012-06-22 12:30:00,37.8,37.8,37.76,37.77,9200.0,28.3028,28.3028,28.2729,28.2803,9200.0
2012-06-22 12:35:00,37.77,37.79,37.76,37.76,29700.0,28.2803,28.2953,28.2729,28.2729,29700.0
2012-06-22 12:40:00,37.77,37.81,37.77,37.79,26100.0,28.2803,28.3103,28.2803,28.2953,26100.0
2012-06-22 12:45:00,37.81,37.82,37.8,37.81,3600.0,28.3103,28.3178,28.3028,28.3103,3600.0
2012-06-22 12:50:00,37.82,37.83,37.81,37.81,4300.0,28.3178,28.3253,28.3103,28.3103,4300.0
2012-06-22 12:55:00,37.81,37.85,37.81,37.85,11500.0,28.3103,28.3402,28.3103,28.3402,11500.0
2012-06-22 13:00:00,37.85,37.87,37.84,37.85,16000.0,28.3402,28.3552,28.3328,28.3402,16000.0
2012-06-22 13:05:00,37.85,37.88,37.84,37.86,16900.0,28.3402,28.3627,28.3328,28.3477,16900.0
2012-06-22 13:10:00,37.85,37.87,37.84,37.87,11100.0,28.3402,28.3552,28.3328,28.3552,11100.0
2012-06-22 13:15:00,37.86,37.89,37.82,37.83,12300.0,28.3477,28.3702,28.3178,28.3253,12300.0
2012-06-22 13:20:00,37.82,37.83,37.8,37.81,5200.0,28.3178,28.3253,28.3028,28.3103,5200.0
2012-06-22 13:25:00,37.8,37.84,37.79,37.79,14300.0,28.3028,28.3328,28.2953,28.2953,14300.0
2012-06-22 13:30:00,37.79,37.79,37.76,37.77,7000.0,28.2953,28.2953,28.2729,28.2803,7000.0
2012-06-22 13:35:00,37.77,37.81,37.77,37.79,11500.0,28.2803,28.3103,28.2803,28.2953,11500.0
2012-06-22 13:40:00,37.79,37.79,37.73,37.74,22600.0,28.2953,28.2953,28.2504,28.2579,22600.0
2012-06-22 13:45:00,37.75,37.75,37.7,37.72,12400.0,28.2654,28.2654,28.2279,28.2429,12400.0
2012-06-22 13:50:00,37.71,37.71,37.67,37.69,23000.0,28.2354,28.2354,28.2055,28.2204,23000.0
2012-06-22 13:55:00,37.69,37.71,37.68,37.7,7400.0,28.2204,28.2354,28.213,28.2279,7400.0
2012-06-22 14:00:00,37.71,37.75,37.7,37.73,10800.0,28.2354,28.2654,28.2279,28.2504,10800.0
2012-06-22 14:05:00,37.74,37.74,37.73,37.74,2400.0,28.2579,28.2579,28.2504,28.2579,2400.0
2012-06-22 14:10:00,37.74,37.74,37.7,37.72,14800.0,28.2579,28.2579,28.2279,28.2429,14800.0
2012-06-22 14:15:00,37.72,37.73,37.71,37.73,11200.0,28.2429,28.2504,28.2354,28.2504,11200.0
2012-06-22 14:20:00,37.72,37.74,37.72,37.73,7600.0,28.2429,28.2579,28.2429,28.2504,7600.0
2012-06-22 14:25:00,37.72,37.75,37.72,37.75,4600.0,28.2429,28.2654,28.2429,28.2654,4600.0
2012-06-22 14:30:00,37.75,37.76,37.73,37.76,9400.0,28.2654,28.2729,28.2504,28.2729,9400.0
2012-06-22 14:35:00,37.76,37.76,37.75,37.76,1700.0,28.2729,28.2729,28.2654,28.2729,1700.0
2012-06-22 14:40:00,37.75,37.87,37.75,37.85,27800.0,28.2654,28.3552,28.2654,28.3402,27800.0
2012-06-22 14:45:00,37.85,37.86,37.82,37.83,7900.0,28.3402,28.3477,28.3178,28.3253,7900.0
2012-06-22 14:50:00,37.84,37.88,37.84,37.86,8500.0,28.3328,28.3627,28.3328,28.3477,8500.0
2012-06-22 14:55:00,37.85,37.88,37.84,37.85,15900.0,28.3402,28.3627,28.3328,28.3402,15900.0
2012-06-22 15:00:00,37.85,37.85,37.82,37.82,19000.0,28.3402,28.3402,28.3178,28.3178,19000.0
2012-06-22 15:05:00,37.83,37.83,37.79,37.81,25200.0,28.3253,28.3253,28.2953,28.3103,25200.0
2012-06-22 15:10:00,37.81,37.87,37.81,37.85,40600.0,28.3103,28.3552,28.3103,28.3402,40600.0
2012-06-22 15:15:00,37.85,37.86,37.78,37.81,22300.0,28.3402,28.3477,28.2878,28.3103,22300.0
2012-06-22 15:20:00,37.8,37.82,37.8,37.81,12400.0,28.3028,28.3178,28.3028,28.3103,12400.0
2012-06-22 15:25:00,37.8,37.81,37.78,37.79,10400.0,28.3028,28.3103,28.2878,28.2953,10400.0
2012-06-22 15:30:00,37.79,37.84,37.77,37.77,27400.0,28.2953,28.3328,28.2803,28.2803,27400.0
2012-06-22 15:35:00,37.78,37.8,37.76,37.78,33400.0,28.2878,28.3028,28.2729,28.2878,33400.0
2012-06-22 15:40:00,37.78,37.81,37.77,37.81,23200.0,28.2878,28.3103,28.2803,28.3103,23200.0
2012-06-22 15:45:00,37.81,37.85,37.8,37.83,37000.0,28.3103,28.3402,28.3028,28.3253,37000.0
2012-06-22 15:50:00,37.84,37.84,37.77,37.81,137700.0,28.3328,28.3328,28.2803,28.3103,137700.0
2012-06-22 15:55:00,37.82,37.82,37.73,37.74,194100.0,28.3178,28.3178,28.2504,28.2579,194100.0
2012-06-25 09:30:00,37.29,37.31,37.08,37.18,30400.0,27.9209,27.9359,27.7637,27.8386,30400.0
2012-06-25 09:35:00,37.22,37.22,37.03,37.14,10400.0,27.8685,27.8685,27.7263,27.8086,10400.0
2012-06-25 09:40:00,37.14,37.16,37.02,37.16,13000.0,27.8086,27.8236,27.7188,27.8236,13000.0
2012-06-25 09:45:00,37.15,37.22,37.15,37.22,15400.0,27.8161,27.8685,27.8161,27.8685,15400.0
2012-06-25 09:50:00,37.2,37.21,37.11,37.11,68200.0,27.8536,27.861,27.7862,27.7862,68200.0
2012-06-25 09:55:00,37.11,37.17,37.04,37.16,23400.0,27.7862,27.8311,27.7338,27.8236,23400.0
2012-06-25 10:00:00,37.17,37.22,37.08,37.12,43400.0,27.8311,27.8685,27.7637,27.7937,43400.0
2012-06-25 10:05:00,37.11,37.15,37.08,37.12,52500.0,27.7862,27.8161,27.7637,27.7937,52500.0
2012-06-25 10:10:00,37.11,37.13,37.06,37.07,67200.0,27.7862,27.8011,27.7487,27.7562,67200.0
2012-06-25 10:15:00,37.07,37.07,36.91,36.93,13900.0,27.7562,27.7562,27.6364,27.6514,13900.0
2012-06-25 10:20:00,36.93,37.04,36.93,37.03,78800.0,27.6514,27.7338,27.6514,27.7263,78800.0
2012-06-25 10:25:00,37.03,37.04,36.98,36.98,13500.0,27.7263,27.7338,27.6888,27.6888,13500.0
2012-06-25 10:30:00,36.99,37.05,36.98,37.02,12900.0,27.6963,27.7412,27.6888,27.7188,12900.0
2012-06-25 10:35:00,37.03,37.03,37.0,37.02,9800.0,27.7263,27.7263,27.7038,27.7188,9800.0
2012-06-25 10:40:00,37.01,37.04,36.98,37.02,15200.0,27.7113,27.7338,27.6888,27.7188,15200.0
2012-06-25 10:45:00,37.01,37.05,36.99,37.03,9900.0,27.7113,27.7412,27.6963,27.7263,9900.0
2012-06-25 10:50:00,37.03,37.08,37.02,37.08,6500.0,27.7263,27.7637,27.7188,27.7637,6500.0
2012-06-25 10:55:00,37.08,37.08,37.04,37.06,13100.0,27.7637,27.7637,27.7338,27.7487,13100.0
2012-06-25 11:00:00,37.06,37.06,37.0,37.0,17300.0,27.7487,27.7487,27.7038,27.7038,17300.0
2012-06-25 11:05:00,36.99,37.02,36.98,37.02,24500.0,27.6963,27.7188,27.6888,27.7188,24500.0
2012-06-25 11:10:00,37.01,37.01,36.93,36.93,70100.0,27.7113,27.7113,27.6514,27.6514,70100.0
2012-06-25 11:15:00,36.93,36.94,36.91,36.94,19500.0,27.6514,27.6589,27.6364,27.6589,19500.0
2012-06-25 11:20:00,36.94,36.94,36.9,36.91,9000.0,27.6589,27.6589,27.6289,27.6364,9000.0
2012-06-25 11:25:00,36.91,36.94,36.9,36.93,23600.0,27.6364,27.6589,27.6289,27.6514,23600.0
2012-06-25 11:30:00,36.93,36.93,36.86,36.87,38800.0,27.6514,27.6514,27.599,27.6065,38800.0
2012-06-25 11:35:00,36.86,36.91,36.85,36.89,53900.0,27.599,27.6364,27.5915,27.6214,53900.0
2012-06-25 11:40:00,36.88,36.89,36.85,36.89,37500.0,27.614,27.6214,27.5915,27.6214,37500.0
2012-06-25 11:45:00,36.89,36.89,36.85,36.87,40900.0,27.6214,27.6214,27.5915,27.6065,40900.0
2012-06-25 11:50:00,36.88,36.9,36.88,36.9,15400.0,27.614,27.6289,27.614,27.6289,15400.0
2012-06-25 11:55:00,36.91,36.95,36.84,36.86,29500.0,27.6364,27.6664,27.584,27.599,29500.0
2012-06-25 12:00:00,36.86,36.96,36.85,36.95,111400.0,27.599,27.6739,27.5915,27.6664,111400.0
2012-06-25 12:05:00,36.95,36.97,36.93,36.95,17200.0,27.6664,27.6813,27.6514,27.6664,17200.0
2012-06-25 12:10:00,36.96,36.96,36.92,36.94,64000.0,27.6739,27.6739,27.6439,27.6589,64000.0
2012-06-25 12:15:00,36.94,36.97,36.94,36.97,19100.0,27.6589,27.6813,27.6589,27.6813,19100.0
2012-06-25 12:20:00,36.97,36.99,36.96,36.97,18500.0,27.6813,27.6963,27.6739,27.6813,18500.0
2012-06-25 12:25:00,36.97,36.97,36.93,36.95,27000.0,27.6813,27.6813,27.6514,27.6664,27000.0
2012-06-25 12:30:00,36.95,36.97,36.95,36.97,25400.0,27.6664,27.6813,27.6664,27.6813,25400.0
2012-06-25 12:35:00,36.97,36.97,36.87,36.88,40800.0,27.6813,27.6813,27.6065,27.614,40800.0
2012-06-25 12:40:00,36.89,36.99,36.89,36.99,20200.0,27.6214,27.6963,27.6214,27.6963,20200.0
2012-06-25 12:45:00,36.99,36.99,36.93,36.95,19100.0,27.6963,27.6963,27.6514,27.6664,19100.0
2012-06-25 12:50:00,36.94,36.95,36.94,36.95,5400.0,27.6589,27.6664,27.6589,27.6664,5400.0
2012-06-25 12:55:00,36.94,36.95,36.89,36.9,14700.0,27.6589,27.6664,27.6214,27.6289,14700.0
2012-06-25 13:00:00,36.88,36.89,36.86,36.87,31300.0,27.614,27.6214,27.599,27.6065,31300.0
2012-06-25 13:05:00,36.88,36.96,36.88,36.92,21600.0,27.614,27.6739,27.614,27.6439,21600.0
2012-06-25 13:10:00,36.91,36.91,36.88,36.9,11600.0,27.6364,27.6364,27.614,27.6289,11600.0
2012-06-25 13:15:00,36.9,36.91,36.88,36.89,11100.0,27.6289,27.6364,27.614,27.6214,11100.0
2012-06-25 13:20:00,36.9,36.96,36.89,36.94,13000.0,27.6289,27.6739,27.6214,27.6589,13000.0
2012-06-25 13:25:00,36.93,36.97,36.93,36.96,16100.0,27.6514,27.6813,27.6514,27.6739,16100.0
2012-06-25 13:30:00,36.96,37.03,36.94,37.0,15800.0,27.6739,27.7263,27.6589,27.7038,15800.0
2012-06-25 13:35:00,37.0,37.01,36.95,36.95,18100.0,27.7038,27.7113,27.6664,27.6664,18100.0
2012-06-25 13:40:00,36.96,36.96,36.87,36.87,14400.0,27.6739,27.6739,27.6065,27.6065,14400.0
2012-06-25 13:45:00,36.87,36.88,36.85,36.86,10100.0,27.6065,27.614,27.5915,27.599,10100.0
2012-06-25 13:50:00,36.85,36.86,36.84,36.85,16600.0,27.5915,27.599,27.584,27.5915,16600.0
2012-06-25 13:55:00,36.85,36.9,36.85,36.89,12200.0,27.5915,27.6289,27.5915,27.6214,12200.0
2012-06-25 14:00:00,36.89,36.97,36.89,36.97,42100.0,27.6214,27.6813,27.6214,27.6813,42100.0
2012-06-25 14:05:00,36.98,36.98,36.96,36.97,32600.0,27.6888,27.6888,27.6739,27.6813,32600.0
2012-06-25 14:10:00,36.98,36.98,36.93,36.93,12400.0,27.6888,27.6888,27.6514,27.6514,12400.0
2012-06-25 14:15:00,36.93,36.98,36.93,36.94,11200.0,27.6514,27.6888,27.6514,27.6589,11200.0
2012-06-25 14:20:00,36.95,36.95,36.9,36.9,8800.0,27.6664,27.6664,27.6289,27.6289,8800.0
2012-06-25 14:25:00,36.91,36.95,36.85,36.94,70700.0,27.6364,27.6664,27.5915,27.6589,70700.0
2012-06-25 14:30:00,36.94,36.94,36.84,36.84,21100.0,27.6589,27.6589,27.584,27.584,21100.0
2012-06-25 14:35:00,36.84,36.87,36.82,36.87,12100.0,27.584,27.6065,27.569,27.6065,12100.0
2012-06-25 14:40:00,36.86,36.86,36.83,36.84,14600.0,27.599,27.599,27.5765,27.584,14600.0
2012-06-25 14:45:00,36.84,36.84,36.8,36.81,9400.0,27.584,27.584,27.5541,27.5615,9400.0
2012-06-25 14:50:00,36.81,36.88,36.81,36.87,17500.0,27.5615,27.614,27.5615,27.6065,17500.0
2012-06-25 14:55:00,36.88,36.88,36.84,36.85,14000.0,27.614,27.614,27.584,27.5915,14000.0
2012-06-25 15:00:00,36.86,36.87,36.85,36.85,14300.0,27.599,27.6065,27.5915,27.5915,14300.0
2012-06-25 15:05:00,36.85,36.95,36.84,36.93,25500.0,27.5915,27.6664,27.584,27.6514,25500.0
2012-06-25 15:10:00,36.92,36.97,36.91,36.97,20000.0,27.6439,27.6813,27.6364,27.6813,20000.0
2012-06-25 15:15:00,36.95,36.96,36.9,36.96,29600.0,27.6664,27.6739,27.6289,27.6739,29600.0
2012-06-25 15:20:00,36.96,37.0,36.93,37.0,33800.0,27.6739,27.7038,27.6514,27.7038,33800.0
2012-06-25 15:25:00,37.01,37.05,36.98,36.98,23700.0,27.7113,27.7412,27.6888,27.6888,23700.0
2012-06-25 15:30:00,36.98,36.98,36.94,36.95,32700.0,27.6888,27.6888,27.6589,27.6664,32700.0
2012-06-25 15:35:00,36.95,37.0,36.93,36.99,32500.0,27.6664,27.7038,27.6514,27.6963,32500.0
2012-06-25 15:40:00,36.99,37.03,36.95,36.96,36300.0,27.6963,27.7263,27.6664,27.6739,36300.0
2012-06-25 15:45:00,36.97,37.02,36.95,37.0,24800.0,27.6813,27.7188,27.6664,27.7038,24800.0
2012-06-25 15:50:00,37.01,37.02,36.93,36.97,107600.0,27.7113,27.7188,27.6514,27.6813,107600.0
2012-06-25 15:55:00,36.97,36.97,36.92,36.95,70900.0,27.6813,27.6813,27.6439,27.6664,70900.0
2012-06-26 09:30:00,37.0,37.04,36.88,36.91,44200.0,27.7038,27.7338,27.614,27.6364,44200.0
2012-06-26 09:35:00,36.9,37.07,36.9,37.02,19200.0,27.6289,27.7562,27.6289,27.7188,19200.0
2012-06-26 09:40:00,37.03,37.07,36.88,36.88,28500.0,27.7263,27.7562,27.614,27.614,28500.0
2012-06-26 09:45:00,36.88,36.9,36.85,36.85,15300.0,27.614,27.6289,27.5915,27.5915,15300.0
2012-06-26 09:50:00,36.85,36.86,36.78,36.81,24900.0,27.5915,27.599,27.5391,27.5615,24900.0
2012-06-26 09:55:00,36.8,36.89,36.77,36.88,21600.0,27.5541,27.6214,27.5316,27.614,21600.0
2012-06-26 10:00:00,36.88,37.01,36.84,36.96,24500.0,27.614,27.7113,27.584,27.6739,24500.0
2012-06-26 10:05:00,36.95,37.04,36.94,36.98,17000.0,27.6664,27.7338,27.6589,27.6888,17000.0
2012-06-26 10:10:00,36.96,36.96,36.8,36.87,64400.0,27.6739,27.6739,27.5541,27.6065,64400.0
2012-06-26 10:15:00,36.85,36.85,36.77,36.77,101400.0,27.5915,27.5915,27.5316,27.5316,101400.0
2012-06-26 10:20:00,36.77,36.77,36.67,36.68,27500.0,27.5316,27.5316,27.4567,27.4642,27500.0
2012-06-26 10:25:00,36.67,36.7,36.57,36.61,75100.0,27.4567,27.4792,27.3818,27.4118,75100.0
2012-06-26 10:30:00,36.61,36.63,36.57,36.62,73000.0,27.4118,27.4268,27.3818,27.4193,73000.0
2012-06-26 10:35:00,36.61,36.67,36.55,36.58,66900.0,27.4118,27.4567,27.3669,27.3893,66900.0
2012-06-26 10:40:00,36.58,36.61,36.49,36.5,42300.0,27.3893,27.4118,27.3219,27.3294,42300.0
2012-06-26 10:45:00,36.5,36.5,36.4,36.45,31900.0,27.3294,27.3294,27.2546,27.292,31900.0
2012-06-26 10:50:00,36.45,36.56,36.42,36.54,28700.0,27.292,27.3744,27.2695,27.3594,28700.0
2012-06-26 10:55:00,36.55,36.59,36.47,36.47,24700.0,27.3669,27.3968,27.307,27.307,24700.0
2012-06-26 11:00:00,36.48,36.61,36.47,36.58,60700.0,27.3145,27.4118,27.307,27.3893,60700.0
2012-06-26 11:05:00,36.59,36.61,36.31,36.34,56400.0,27.3968,27.4118,27.1872,27.2096,56400.0
2012-06-26 11:10:00,36.34,36.34,36.25,36.29,63300.0,27.2096,27.2096,27.1422,27.1722,63300.0
2012-06-26 11:15:00,36.29,36.36,36.23,36.35,45700.0,27.1722,27.2246,27.1273,27.2171,45700.0
2012-06-26 11:20:00,36.34,36.38,36.31,36.37,25700.0,27.2096,27.2396,27.1872,27.2321,25700.0
2012-06-26 11:25:00,36.36,36.4,36.34,36.34,14600.0,27.2246,27.2546,27.2096,27.2096,14600.0
2012-06-26 11:30:00,36.35,36.49,36.35,36.42,22400.0,27.2171,27.3219,27.2171,27.2695,22400.0
2012-06-26 11:35:00,36.42,36.45,36.42,36.45,12300.0,27.2695,27.292,27.2695,27.292,12300.0
2012-06-26 11:40:00,36.44,36.5,36.43,36.45,23900.0,27.2845,27.3294,27.277,27.292,23900.0
2012-06-26 11:45:00,36.45,36.53,36.42,36.51,35800.0,27.292,27.3519,27.2695,27.3369,35800.0
2012-06-26 11:50:00,36.52,36.58,36.52,36.56,15600.0,27.3444,27.3893,27.3444,27.3744,15600.0
2012-06-26 11:55:00,36.56,36.56,36.52,36.53,10900.0,27.3744,27.3744,27.3444,27.3519,10900.0
2012-06-26 12:00:00,36.53,36.54,36.48,36.49,11400.0,27.3519,27.3594,27.3145,27.3219,11400.0
2012-06-26 12:05:00,36.49,36.56,36.48,36.51,17700.0,27.3219,27.3744,27.3145,27.3369,17700.0
2012-06-26 12:10:00,36.51,36.57,36.5,36.5,11300.0,27.3369,27.3818,27.3294,27.3294,11300.0
2012-06-26 12:15:00,36.5,36.52,36.49,36.51,12200.0,27.3294,27.3444,27.3219,27.3369,12200.0
2012-06-26 12:20:00,36.51,36.57,36.49,36.55,17400.0,27.3369,27.3818,27.3219,27.3669,17400.0
2012-06-26 12:25:00,36.56,36.58,36.54,36.55,13400.0,27.3744,27.3893,27.3594,27.3669,13400.0
2012-06-26 12:30:00,36.55,36.61,36.55,36.6,16500.0,27.3669,27.4118,27.3669,27.4043,16500.0
2012-06-26 12:35:00,36.6,36.62,36.58,36.61,9100.0,27.4043,27.4193,27.3893,27.4118,9100.0
2012-06-26 12:40:00,36.6,36.67,36.58,36.67,9300.0,27.4043,27.4567,27.3893,27.4567,9300.0
2012-06-26 12:45:00,36.68,36.69,36.63,36.66,10600.0,27.4642,27.4717,27.4268,27.4492,10600.0
2012-06-26 12:50:00,36.69,36.69,36.63,36.68,13400.0,27.4717,27.4717,27.4268,27.4642,13400.0
2012-06-26 12:55:00,36.68,36.7,36.65,36.66,8400.0,27.4642,27.4792,27.4417,27.4492,8400.0
2012-06-26 13:00:00,36.67,36.67,36.65,36.66,10600.0,27.4567,27.4567,27.4417,27.4492,10600.0
2012-06-26 13:05:00,36.65,36.65,36.59,36.59,9300.0,27.4417,27.4417,27.3968,27.3968,9300.0
2012-06-26 13:10:00,36.59,36.61,36.55,36.58,57600.0,27.3968,27.4118,27.3669,27.3893,57600.0
2012-06-26 13:15:00,36.58,36.6,36.53,36.53,23400.0,27.3893,27.4043,27.3519,27.3519,23400.0
2012-06-26 13:20:00,36.54,36.55,36.5,36.52,33300.0,27.3594,27.3669,27.3294,27.3444,33300.0
2012-06-26 13:25:00,36.53,36.55,36.5,36.51,20400.0,27.3519,27.3669,27.3294,27.3369,20400.0
2012-06-26 13:30:00,36.51,36.51,36.42,36.46,52700.0,27.3369,27.3369,27.2695,27.2995,52700.0
2012-06-26 13:35:00,36.46,36.51,36.44,36.5,25800.0,27.2995,27.3369,27.2845,27.3294,25800.0
2012-06-26 13:40:00,36.51,36.52,36.49,36.5,17400.0,27.3369,27.3444,27.3219,27.3294,17400.0
2012-06-26 13:45:00,36.5,36.51,36.45,36.47,30500.0,27.3294,27.3369,27.292,27.307,30500.0
2012-06-26 13:50:00,36.47,36.57,36.47,36.56,52500.0,27.307,27.3818,27.307,27.3744,52500.0
2012-06-26 13:55:00,36.56,36.57,36.53,36.55,24400.0,27.3744,27.3818,27.3519,27.3669,24400.0
2012-06-26 14:00:00,36.54,36.58,36.52,36.55,27600.0,27.3594,27.3893,27.3444,27.3669,27600.0
2012-06-26 14:05:00,36.56,36.6,36.55,36.59,13100.0,27.3744,27.4043,27.3669,27.3968,13100.0
2012-06-26 14:10:00,36.6,36.69,36.58,36.66,30400.0,27.4043,27.4717,27.3893,27.4492,30400.0
2012-06-26 14:15:00,36.66,36.7,36.65,36.69,12200.0,27.4492,27.4792,27.4417,27.4717,12200.0
2012-06-26 14:20:00,36.69,36.73,36.68,36.69,16500.0,27.4717,27.5016,27.4642,27.4717,16500.0
2012-06-26 14:25:00,36.7,36.71,36.66,36.66,17400.0,27.4792,27.4867,27.4492,27.4492,17400.0
2012-06-26 14:30:00,36.66,36.66,36.61,36.63,18600.0,27.4492,27.4492,27.4118,27.4268,18600.0
2012-06-26 14:35:00,36.64,36.64,36.57,36.6,15100.0,27.4343,27.4343,27.3818,27.4043,15100.0
2012-06-26 14:40:00,36.6,36.66,36.6,36.63,11300.0,27.4043,27.4492,27.4043,27.4268,11300.0
2012-06-26 14:45:00,36.64,36.64,36.61,36.61,17100.0,27.4343,27.4343,27.4118,27.4118,17100.0
2012-06-26 14:50:00,36.63,36.63,36.54,36.58,39600.0,27.4268,27.4268,27.3594,27.3893,39600.0
2012-06-26 14:55:00,36.59,36.68,36.58,36.65,15500.0,27.3968,27.4642,27.3893,27.4417,15500.0
2012-06-26 15:00:00,36.64,36.68,36.63,36.66,16200.0,27.4343,27.4642,27.4268,27.4492,16200.0
2012-06-26 15:05:00,36.66,36.7,36.65,36.69,17900.0,27.4492,27.4792,27.4417,27.4717,17900.0
2012-06-26 15:10:00,36.69,36.71,36.66,36.68,19000.0,27.4717,27.4867,27.4492,27.4642,19000.0
2012-06-26 15:15:00,36.69,36.73,36.69,36.7,25500.0,27.4717,27.5016,27.4717,27.4792,25500.0
2012-06-26 15:20:00,36.71,36.74,36.71,36.72,15500.0,27.4867,27.5091,27.4867,27.4942,15500.0
2012-06-26 15:25:00,36.72,36.73,36.63,36.66,32500.0,27.4942,27.5016,27.4268,27.4492,32500.0
2012-06-26 15:30:00,36.66,36.68,36.66,36.67,16600.0,27.4492,27.4642,27.4492,27.4567,16600.0
2012-06-26 15:35:00,36.68,36.73,36.67,36.68,29400.0,27.4642,27.5016,27.4567,27.4642,29400.0
2012-06-26 15:40:00,36.68,36.69,36.64,36.68,33500.0,27.4642,27.4717,27.4343,27.4642,33500.0
2012-06-26 15:45:00,36.69,36.69,36.65,36.67,39100.0,27.4717,27.4717,27.4417,27.4567,39100.0
2012-06-26 15:50:00,36.66,36.66,36.61,36.63,64100.0,27.4492,27.4492,27.4118,27.4268,64100.0
2012-06-26 15:55:00,36.63,36.64,36.62,36.63,135400.0,27.4268,27.4343,27.4193,27.4268,135400.0
2012-06-27 09:30:00,36.77,37.03,36.73,36.98,25300.0,27.5316,27.7263,27.5016,27.6888,25300.0
2012-06-27 09:35:00,36.95,37.02,36.9,36.92,14600.0,27.6664,27.7188,27.6289,27.6439,14600.0
2012-06-27 09:40:00,36.93,36.95,36.81,36.95,9400.0,27.6514,27.6664,27.5615,27.6664,9400.0
2012-06-27 09:45:00,36.95,36.95,36.72,36.73,35400.0,27.6664,27.6664,27.4942,27.5016,35400.0
2012-06-27 09:50:00,36.73,36.73,36.62,36.68,39100.0,27.5016,27.5016,27.4193,27.4642,39100.0
2012-06-27 09:55:00,36.67,36.79,36.66,36.79,50400.0,27.4567,27.5466,27.4492,27.5466,50400.0
2012-06-27 10:00:00,36.79,36.88,36.75,36.86,16500.0,27.5466,27.614,27.5166,27.599,16500.0
2012-06-27 10:05:00,36.87,37.01,36.87,36.98,15800.0,27.6065,27.7113,27.6065,27.6888,15800.0
2012-06-27 10:10:00,36.98,37.03,36.96,36.99,14500.0,27.6888,27.7263,27.6739,27.6963,14500.0
2012-06-27 10:15:00,36.99,37.01,36.9,36.95,20600.0,27.6963,27.7113,27.6289,27.6664,20600.0
2012-06-27 10:20:00,36.95,36.96,36.89,36.9,16900.0,27.6664,27.6739,27.6214,27.6289,16900.0
2012-06-27 10:25:00,36.91,36.94,36.88,36.9,64900.0,27.6364,27.6589,27.614,27.6289,64900.0
2012-06-27 10:30:00,36.89,36.91,36.81,36.81,28600.0,27.6214,27.6364,27.5615,27.5615,28600.0
2012-06-27 10:35:00,36.81,36.88,36.79,36.88,134800.0,27.5615,27.614,27.5466,27.614,134800.0
2012-06-27 10:40:00,36.88,36.89,36.82,36.89,20000.0,27.614,27.6214,27.569,27.6214,20000.0
2012-06-27 10:45:00,36.91,36.93,36.88,36.89,14800.0,27.6364,27.6514,27.614,27.6214,14800.0
2012-06-27 10:50:00,36.89,36.95,36.89,36.94,20800.0,27.6214,27.6664,27.6214,27.6589,20800.0
2012-06-27 10:55:00,36.95,37.0,36.9,37.0,24400.0,27.6664,27.7038,27.6289,27.7038,24400.0
2012-06-27 11:00:00,36.99,37.02,36.98,37.0,22500.0,27.6963,27.7188,27.6888,27.7038,22500.0
2012-06-27 11:05:00,36.99,37.03,36.99,37.0,21200.0,27.6963,27.7263,27.6963,27.7038,21200.0
2012-06-27 11:10:00,37.0,37.01,36.99,36.99,39000.0,27.7038,27.7113,27.6963,27.6963,39000.0
2012-06-27 11:15:00,37.0,37.03,37.0,37.02,14400.0,27.7038,27.7263,27.7038,27.7188,14400.0
2012-06-27 11:20:00,37.02,37.05,36.99,37.04,15300.0,27.7188,27.7412,27.6963,27.7338,15300.0
2012-06-27 11:25:00,37.04,37.05,36.99,37.03,26000.0,27.7338,27.7412,27.6963,27.7263,26000.0
2012-06-27 11:30:00,37.04,37.08,37.03,37.07,13300.0,27.7338,27.7637,27.7263,27.7562,13300.0
2012-06-27 11:35:00,37.08,37.11,37.07,37.09,24200.0,27.7637,27.7862,27.7562,27.7712,24200.0
2012-06-27 11:40:00,37.1,37.13,37.08,37.1,23300.0,27.7787,27.8011,27.7637,27.7787,23300.0
2012-06-27 11:45:00,37.1,37.1,37.07,37.07,35900.0,27.7787,27.7787,27.7562,27.7562,35900.0
2012-06-27 11:50:00,37.08,37.08,37.07,37.07,10400.0,27.7637,27.7637,27.7562,27.7562,10400.0
2012-06-27 11:55:00,37.08,37.1,37.07,37.09,8900.0,27.7637,27.7787,27.7562,27.7712,8900.0
2012-06-27 12:00:00,37.09,37.11,37.08,37.1,10600.0,27.7712,27.7862,27.7637,27.7787,10600.0
2012-06-27 12:05:00,37.11,37.14,37.09,37.14,18200.0,27.7862,27.8086,27.7712,27.8086,18200.0
2012-06-27 12:10:00,37.14,37.14,37.12,37.12,3300.0,27.8086,27.8086,27.7937,27.7937,3300.0
2012-06-27 12:15:00,37.12,37.13,37.1,37.12,12300.0,27.7937,27.8011,27.7787,27.7937,12300.0
2012-06-27 12:20:00,37.12,37.14,37.12,37.14,4900.0,27.7937,27.8086,27.7937,27.8086,4900.0
2012-06-27 12:25:00,37.14,37.19,37.13,37.15,17500.0,27.8086,27.8461,27.8011,27.8161,17500.0
2012-06-27 12:30:00,37.15,37.15,37.1,37.11,28600.0,27.8161,27.8161,27.7787,27.7862,28600.0
2012-06-27 12:35:00,37.11,37.13,37.1,37.12,5100.0,27.7862,27.8011,27.7787,27.7937,5100.0
2012-06-27 12:40:00,37.12,37.15,37.12,37.12,9400.0,27.7937,27.8161,27.7937,27.7937,9400.0
2012-06-27 12:45:00,37.13,37.14,37.1,37.12,9300.0,27.8011,27.8086,27.7787,27.7937,9300.0
2012-06-27 12:50:00,37.12,37.15,37.12,37.13,9200.0,27.7937,27.8161,27.7937,27.8011,9200.0
2012-06-27 12:55:00,37.13,37.15,37.12,37.13,10200.0,27.8011,27.8161,27.7937,27.8011,10200.0
2012-06-27 13:00:00,37.13,37.17,37.11,37.16,23100.0,27.8011,27.8311,27.7862,27.8236,23100.0
2012-06-27 13:05:00,37.15,37.15,37.1,37.11,5700.0,27.8161,27.8161,27.7787,27.7862,5700.0
2012-06-27 13:10:00,37.11,37.13,37.1,37.13,8900.0,27.7862,27.8011,27.7787,27.8011,8900.0
2012-06-27 13:15:00,37.13,37.14,37.11,37.13,19600.0,27.8011,27.8086,27.7862,27.8011,19600.0
2012-06-27 13:20:00,37.13,37.15,37.12,37.14,16000.0,27.8011,27.8161,27.7937,27.8086,16000.0
2012-06-27 13:25:00,37.13,37.15,37.11,37.13,19600.0,27.8011,27.8161,27.7862,27.8011,19600.0
2012-06-27 13:30:00,37.13,37.13,37.05,37.1,49200.0,27.8011,27.8011,27.7412,27.7787,49200.0
2012-06-27 13:35:00,37.11,37.12,37.07,37.1,7400.0,27.7862,27.7937,27.7562,27.7787,7400.0
2012-06-27 13:40:00,37.11,37.12,37.09,37.09,15200.0,27.7862,27.7937,27.7712,27.7712,15200.0
2012-06-27 13:45:00,37.09,37.11,37.05,37.11,66600.0,27.7712,27.7862,27.7412,27.7862,66600.0
2012-06-27 13:50:00,37.11,37.12,37.03,37.04,21500.0,27.7862,27.7937,27.7263,27.7338,21500.0
2012-06-27 13:55:00,37.04,37.08,37.02,37.07,13900.0,27.7338,27.7637,27.7188,27.7562,13900.0
2012-06-27 14:00:00,37.08,37.09,37.01,37.02,9900.0,27.7637,27.7712,27.7113,27.7188,9900.0
2012-06-27 14:05:00,37.03,37.03,36.99,37.01,43900.0,27.7263,27.7263,27.6963,27.7113,43900.0
2012-06-27 14:10:00,37.0,37.01,36.96,36.96,11900.0,27.7038,27.7113,27.6739,27.6739,11900.0
2012-06-27 14:15:00,36.97,37.02,36.96,36.99,11800.0,27.6813,27.7188,27.6739,27.6963,11800.0
2012-06-27 14:20:00,37.0,37.06,36.98,37.05,13400.0,27.7038,27.7487,27.6888,27.7412,13400.0
2012-06-27 14:25:00,37.06,37.06,37.02,37.03,21500.0,27.7487,27.7487,27.7188,27.7263,21500.0
2012-06-27 14:30:00,37.02,37.07,37.01,37.05,60700.0,27.7188,27.7562,27.7113,27.7412,60700.0
2012-06-27 14:35:00,37.04,37.05,37.01,37.02,18800.0,27.7338,27.7412,27.7113,27.7188,18800.0
2012-06-27 14:40:00,37.02,37.04,36.99,37.03,13300.0,27.7188,27.7338,27.6963,27.7263,13300.0
2012-06-27 14:45:00,37.03,37.07,37.03,37.05,15200.0,27.7263,27.7562,27.7263,27.7412,15200.0
2012-06-27 14:50:00,37.04,37.07,37.04,37.06,15000.0,27.7338,27.7562,27.7338,27.7487,15000.0
2012-06-27 14:55:00,37.07,37.07,37.03,37.04,18700.0,27.7562,27.7562,27.7263,27.7338,18700.0
2012-06-27 15:00:00,37.05,37.07,37.04,37.05,20000.0,27.7412,27.7562,27.7338,27.7412,20000.0
2012-06-27 15:05:00,37.05,37.09,37.05,37.09,21000.0,27.7412,27.7712,27.7412,27.7712,21000.0
2012-06-27 15:10:00,37.09,37.15,37.08,37.15,15000.0,27.7712,27.8161,27.7637,27.8161,15000.0
2012-06-27 15:15:00,37.15,37.17,37.13,37.16,22500.0,27.8161,27.8311,27.8011,27.8236,22500.0
2012-06-27 15:20:00,37.17,37.2,37.16,37.18,20600.0,27.8311,27.8536,27.8236,27.8386,20600.0
2012-06-27 15:25:00,37.18,37.22,37.17,37.19,18300.0,27.8386,27.8685,27.8311,27.8461,18300.0
2012-06-27 15:30:00,37.19,37.2,37.15,37.19,29500.0,27.8461,27.8536,27.8161,27.8461,29500.0
2012-06-27 15:35:00,37.19,37.25,37.17,37.24,22600.0,27.8461,27.891,27.8311,27.8835,22600.0
2012-06-27 15:40:00,37.25,37.29,37.12,37.13,132200.0,27.891,27.9209,27.7937,27.8011,132200.0
2012-06-27 15:45:00,37.13,37.14,37.05,37.05,39400.0,27.8011,27.8086,27.7412,27.7412,39400.0
2012-06-27 15:50:00,37.05,37.06,37.04,37.05,39500.0,27.7412,27.7487,27.7338,27.7412,39500.0
2012-06-27 15:55:00,37.05,37.1,37.05,37.09,70500.0,27.7412,27.7787,27.7412,27.7712,70500.0
2012-06-28 09:30:00,36.64,36.87,36.51,36.57,54800.0,27.4343,27.6065,27.3369,27.3818,54800.0
2012-06-28 09:35:00,36.54,36.68,36.5,36.53,73100.0,27.3594,27.4642,27.3294,27.3519,73100.0
2012-06-28 09:40:00,36.52,36.6,36.52,36.53,41600.0,27.3444,27.4043,27.3444,27.3519,41600.0
2012-06-28 09:45:00,36.53,36.54,36.47,36.53,64300.0,27.3519,27.3594,27.307,27.3519,64300.0
2012-06-28 09:50:00,36.53,36.69,36.52,36.67,53300.0,27.3519,27.4717,27.3444,27.4567,53300.0
2012-06-28 09:55:00,36.67,36.73,36.65,36.73,80700.0,27.4567,27.5016,27.4417,27.5016,80700.0
2012-06-28 10:00:00,36.73,36.74,36.61,36.63,43100.0,27.5016,27.5091,27.4118,27.4268,43100.0
2012-06-28 10:05:00,36.64,36.69,36.48,36.6,42900.0,27.4343,27.4717,27.3145,27.4043,42900.0
2012-06-28 10:10:00,36.62,36.69,36.53,36.54,17400.0,27.4193,27.4717,27.3519,27.3594,17400.0
2012-06-28 10:15:00,36.54,36.7,36.5,36.7,48600.0,27.3594,27.4792,27.3294,27.4792,48600.0
2012-06-28 10:20:00,36.72,36.75,36.66,36.74,24700.0,27.4942,27.5166,27.4492,27.5091,24700.0
2012-06-28 10:25:00,36.73,36.73,36.57,36.59,31800.0,27.5016,27.5016,27.3818,27.3968,31800.0
2012-06-28 10:30:00,36.59,36.65,36.49,36.5,48700.0,27.3968,27.4417,27.3219,27.3294,48700.0
2012-06-28 10:35:00,36.5,36.5,36.29,36.38,51800.0,27.3294,27.3294,27.1722,27.2396,51800.0
2012-06-28 10:40:00,36.38,36.41,36.36,36.36,61700.0,27.2396,27.262,27.2246,27.2246,61700.0
2012-06-28 10:45:00,36.37,36.38,36.3,36.3,26700.0,27.2321,27.2396,27.1797,27.1797,26700.0
2012-06-28 10:50:00,36.3,36.36,36.3,36.3,30900.0,27.1797,27.2246,27.1797,27.1797,30900.0
2012-06-28 10:55:00,36.29,36.33,36.27,36.33,27100.0,27.1722,27.2021,27.1572,27.2021,27100.0
2012-06-28 11:00:00,36.32,36.36,36.29,36.33,104800.0,27.1947,27.2246,27.1722,27.2021,104800.0
2012-06-28 11:05:00,36.34,36.48,36.34,36.46,40100.0,27.2096,27.3145,27.2096,27.2995,40100.0
2012-06-28 11:10:00,36.47,36.52,36.46,36.5,20700.0,27.307,27.3444,27.2995,27.3294,20700.0
2012-06-28 11:15:00,36.5,36.54,36.48,36.49,16700.0,27.3294,27.3594,27.3145,27.3219,16700.0
2012-06-28 11:20:00,36.49,36.55,36.49,36.55,8400.0,27.3219,27.3669,27.3219,27.3669,8400.0
2012-06-28 11:25:00,36.54,36.55,36.51,36.51,9400.0,27.3594,27.3669,27.3369,27.3369,9400.0
2012-06-28 11:30:00,36.51,36.55,36.49,36.53,7400.0,27.3369,27.3669,27.3219,27.3519,7400.0
2012-06-28 11:35:00,36.51,36.55,36.49,36.54,11900.0,27.3369,27.3669,27.3219,27.3594,11900.0
2012-06-28 11:40:00,36.54,36.55,36.45,36.46,10300.0,27.3594,27.3669,27.292,27.2995,10300.0
2012-06-28 11:45:00,36.46,36.47,36.45,36.45,3600.0,27.2995,27.307,27.292,27.292,3600.0
2012-06-28 11:50:00,36.45,36.45,36.44,36.44,5700.0,27.292,27.292,27.2845,27.2845,5700.0
2012-06-28 11:55:00,36.44,36.46,36.44,36.45,5000.0,27.2845,27.2995,27.2845,27.292,5000.0
2012-06-28 12:00:00,36.45,36.45,36.41,36.45,48600.0,27.292,27.292,27.262,27.292,48600.0
2012-06-28 12:05:00,36.44,36.44,36.4,36.42,11200.0,27.2845,27.2845,27.2546,27.2695,11200.0
2012-06-28 12:10:00,36.43,36.44,36.43,36.44,2700.0,27.277,27.2845,27.277,27.2845,2700.0
2012-06-28 12:15:00,36.43,36.44,36.37,36.37,13700.0,27.277,27.2845,27.2321,27.2321,13700.0
2012-06-28 12:20:00,36.37,36.38,36.3,36.31,35600.0,27.2321,27.2396,27.1797,27.1872,35600.0
2012-06-28 12:25:00,36.3,36.34,36.3,36.32,9800.0,27.1797,27.2096,27.1797,27.1947,9800.0
2012-06-28 12:30:00,36.32,36.33,36.28,36.28,8000.0,27.1947,27.2021,27.1647,27.1647,8000.0
2012-06-28 12:35:00,36.28,36.31,36.27,36.3,5700.0,27.1647,27.1872,27.1572,27.1797,5700.0
2012-06-28 12:40:00,36.31,36.31,36.27,36.29,7400.0,27.1872,27.1872,27.1572,27.1722,7400.0
2012-06-28 12:45:00,36.29,36.29,36.27,36.28,13100.0,27.1722,27.1722,27.1572,27.1647,13100.0
2012-06-28 12:50:00,36.29,36.34,36.29,36.34,5100.0,27.1722,27.2096,27.1722,27.2096,5100.0
2012-06-28 12:55:00,36.34,36.35,36.3,36.3,24500.0,27.2096,27.2171,27.1797,27.1797,24500.0
2012-06-28 13:00:00,36.3,36.38,36.26,36.32,60800.0,27.1797,27.2396,27.1497,27.1947,60800.0
2012-06-28 13:05:00,36.32,36.4,36.32,36.39,11500.0,27.1947,27.2546,27.1947,27.2471,11500.0
2012-06-28 13:10:00,36.39,36.41,36.39,36.4,16800.0,27.2471,27.262,27.2471,27.2546,16800.0
2012-06-28 13:15:00,36.4,36.41,36.37,36.41,21400.0,27.2546,27.262,27.2321,27.262,21400.0
2012-06-28 13:20:00,36.4,36.41,36.4,36.4,25500.0,27.2546,27.262,27.2546,27.2546,25500.0
2012-06-28 13:25:00,36.4,36.44,36.4,36.42,13800.0,27.2546,27.2845,27.2546,27.2695,13800.0
2012-06-28 13:30:00,36.41,36.41,36.4,36.4,17200.0,27.262,27.262,27.2546,27.2546,17200.0
2012-06-28 13:35:00,36.41,36.41,36.39,36.41,7000.0,27.262,27.262,27.2471,27.262,7000.0
2012-06-28 13:40:00,36.41,36.41,36.35,36.37,75400.0,27.262,27.262,27.2171,27.2321,75400.0
2012-06-28 13:45:00,36.37,36.37,36.31,36.31,9400.0,27.2321,27.2321,27.1872,27.1872,9400.0
2012-06-28 13:50:00,36.32,36.32,36.26,36.27,27500.0,27.1947,27.1947,27.1497,27.1572,27500.0
2012-06-28 13:55:00,36.26,36.34,36.23,36.31,30100.0,27.1497,27.2096,27.1273,27.1872,30100.0
2012-06-28 14:00:00,36.31,36.32,36.26,36.3,74400.0,27.1872,27.1947,27.1497,27.1797,74400.0
2012-06-28 14:05:00,36.29,36.31,36.25,36.27,29000.0,27.1722,27.1872,27.1422,27.1572,29000.0
2012-06-28 14:10:00,36.27,36.27,36.22,36.25,19700.0,27.1572,27.1572,27.1198,27.1422,19700.0
2012-06-28 14:15:00,36.25,36.3,36.18,36.2,57600.0,27.1422,27.1797,27.0898,27.1048,57600.0
2012-06-28 14:20:00,36.2,36.21,36.13,36.16,45400.0,27.1048,27.1123,27.0524,27.0749,45400.0
2012-06-28 14:25:00,36.15,36.2,36.15,36.16,27700.0,27.0674,27.1048,27.0674,27.0749,27700.0
2012-06-28 14:30:00,36.17,36.18,36.1,36.16,40700.0,27.0823,27.0898,27.0299,27.0749,40700.0
2012-06-28 14:35:00,36.17,36.21,36.16,36.21,52600.0,27.0823,27.1123,27.0749,27.1123,52600.0
2012-06-28 14:40:00,36.2,36.24,36.2,36.24,14900.0,27.1048,27.1348,27.1048,27.1348,14900.0
2012-06-28 14:45:00,36.24,36.26,36.23,36.26,19200.0,27.1348,27.1497,27.1273,27.1497,19200.0
2012-06-28 14:50:00,36.26,36.28,36.25,36.26,9800.0,27.1497,27.1647,27.1422,27.1497,9800.0
2012-06-28 14:55:00,36.26,36.29,36.26,36.28,11000.0,27.1497,27.1722,27.1497,27.1647,11000.0
2012-06-28 15:00:00,36.27,36.31,36.27,36.3,26300.0,27.1572,27.1872,27.1572,27.1797,26300.0
2012-06-28 15:05:00,36.31,36.34,36.3,36.31,41000.0,27.1872,27.2096,27.1797,27.1872,41000.0
2012-06-28 15:10:00,36.31,36.32,36.26,36.26,47400.0,27.1872,27.1947,27.1497,27.1497,47400.0
2012-06-28 15:15:00,36.26,36.28,36.23,36.26,40800.0,27.1497,27.1647,27.1273,27.1497,40800.0
2012-06-28 15:20:00,36.26,36.32,36.25,36.27,30100.0,27.1497,27.1947,27.1422,27.1572,30100.0
2012-06-28 15:25:00,36.27,36.27,36.21,36.26,37600.0,27.1572,27.1572,27.1123,27.1497,37600.0
2012-06-28 15:30:00,36.27,36.45,36.26,36.39,76900.0,27.1572,27.292,27.1497,27.2471,76900.0
2012-06-28 15:35:00,36.4,36.53,36.39,36.48,70800.0,27.2546,27.3519,27.2471,27.3145,70800.0
2012-06-28 15:40:00,36.49,36.53,36.37,36.38,77800.0,27.3219,27.3519,27.2321,27.2396,77800.0
2012-06-28 15:45:00,36.39,36.52,36.39,36.48,76500.0,27.2471,27.3444,27.2471,27.3145,76500.0
2012-06-28 15:50:00,36.49,36.54,36.44,36.46,127200.0,27.3219,27.3594,27.2845,27.2995,127200.0
2012-06-28 15:55:00,36.45,36.54,36.44,36.51,145500.0,27.292,27.3594,27.2845,27.3369,145500.0
2012-06-29 09:30:00,37.07,37.5,37.02,37.4,30000.0,27.7562,28.0782,27.7188,28.0033,30000.0
2012-06-29 09:35:00,37.39,37.39,37.14,37.24,23500.0,27.9958,27.9958,27.8086,27.8835,23500.0
2012-06-29 09:40:00,37.23,37.28,37.13,37.22,42500.0,27.876,27.9135,27.8011,27.8685,42500.0
2012-06-29 09:45:00,37.22,37.27,37.09,37.09,42000.0,27.8685,27.906,27.7712,27.7712,42000.0
2012-06-29 09:50:00,37.08,37.18,37.06,37.11,12500.0,27.7637,27.8386,27.7487,27.7862,12500.0
2012-06-29 09:55:00,37.13,37.18,37.07,37.17,20000.0,27.8011,27.8386,27.7562,27.8311,20000.0
2012-06-29 10:00:00,37.17,37.23,37.15,37.19,32100.0,27.8311,27.876,27.8161,27.8461,32100.0
2012-06-29 10:05:00,37.21,37.24,37.17,37.18,29500.0,27.861,27.8835,27.8311,27.8386,29500.0
2012-06-29 10:10:00,37.17,37.25,37.15,37.21,13300.0,27.8311,27.891,27.8161,27.861,13300.0
2012-06-29 10:15:00,37.21,37.28,37.21,37.27,10400.0,27.861,27.9135,27.861,27.906,10400.0
2012-06-29 10:20:00,37.27,37.3,37.23,37.23,11900.0,27.906,27.9284,27.876,27.876,11900.0
2012-06-29 10:25:00,37.23,37.29,37.23,37.29,10000.0,27.876,27.9209,27.876,27.9209,10000.0
2012-06-29 10:30:00,37.3,37.36,37.27,37.35,18100.0,27.9284,27.9734,27.906,27.9659,18100.0
2012-06-29 10:35:00,37.35,37.35,37.31,37.34,8800.0,27.9659,27.9659,27.9359,27.9584,8800.0
2012-06-29 10:40:00,37.35,37.38,37.34,37.38,13100.0,27.9659,27.9883,27.9584,27.9883,13100.0
2012-06-29 10:45:00,37.38,37.42,37.38,37.4,18000.0,27.9883,28.0183,27.9883,28.0033,18000.0
2012-06-29 10:50:00,37.4,37.48,37.4,37.46,35400.0,28.0033,28.0632,28.0033,28.0482,35400.0
2012-06-29 10:55:00,37.45,37.5,37.45,37.48,9000.0,28.0407,28.0782,28.0407,28.0632,9000.0
2012-06-29 11:00:00,37.48,37.52,37.46,37.5,18700.0,28.0632,28.0932,28.0482,28.0782,18700.0
2012-06-29 11:05:00,37.5,37.52,37.44,37.46,13300.0,28.0782,28.0932,28.0333,28.0482,13300.0
2012-06-29 11:10:00,37.46,37.52,37.43,37.43,18000.0,28.0482,28.0932,28.0258,28.0258,18000.0
2012-06-29 11:15:00,37.44,37.51,37.43,37.49,14100.0,28.0333,28.0857,28.0258,28.0707,14100.0
2012-06-29 11:20:00,37.49,37.53,37.48,37.49,12700.0,28.0707,28.1006,28.0632,28.0707,12700.0
2012-06-29 11:25:00,37.49,37.5,37.43,37.45,10400.0,28.0707,28.0782,28.0258,28.0407,10400.0
2012-06-29 11:30:00,37.46,37.46,37.41,37.45,16400.0,28.0482,28.0482,28.0108,28.0407,16400.0
2012-06-29 11:35:00,37.44,37.47,37.41,37.44,19800.0,28.0333,28.0557,28.0108,28.0333,19800.0
2012-06-29 11:40:00,37.44,37.44,37.36,37.4,28500.0,28.0333,28.0333,27.9734,28.0033,28500.0
2012-06-29 11:45:00,37.4,37.41,37.34,37.34,30200.0,28.0033,28.0108,27.9584,27.9584,30200.0
2012-06-29 11:50:00,37.34,37.35,37.33,37.33,9100.0,27.9584,27.9659,27.9509,27.9509,9100.0
2012-06-29 11:55:00,37.33,37.34,37.29,37.33,12200.0,27.9509,27.9584,27.9209,27.9509,12200.0
2012-06-29 12:00:00,37.32,37.34,37.32,37.32,12000.0,27.9434,27.9584,27.9434,27.9434,12000.0
2012-06-29 12:05:00,37.32,37.34,37.31,37.31,9500.0,27.9434,27.9584,27.9359,27.9359,9500.0
2012-06-29 12:10:00,37.31,37.33,37.29,37.29,12300.0,27.9359,27.9509,27.9209,27.9209,12300.0
2012-06-29 12:15:00,37.29,37.35,37.28,37.34,8700.0,27.9209,27.9659,27.9135,27.9584,8700.0
2012-06-29 12:20:00,37.34,37.41,37.34,37.39,18700.0,27.9584,28.0108,27.9584,27.9958,18700.0
2012-06-29 12:25:00,37.39,37.43,37.39,37.43,13200.0,27.9958,28.0258,27.9958,28.0258,13200.0
2012-06-29 12:30:00,37.43,37.46,37.43,37.44,8900.0,28.0258,28.0482,28.0258,28.0333,8900.0
2012-06-29 12:35:00,37.43,37.46,37.43,37.45,4300.0,28.0258,28.0482,28.0258,28.0407,4300.0
2012-06-29 12:40:00,37.45,37.46,37.43,37.46,9300.0,28.0407,28.0482,28.0258,28.0482,9300.0
2012-06-29 12:45:00,37.45,37.47,37.43,37.46,11200.0,28.0407,28.0557,28.0258,28.0482,11200.0
2012-06-29 12:50:00,37.45,37.48,37.45,37.46,18500.0,28.0407,28.0632,28.0407,28.0482,18500.0
2012-06-29 12:55:00,37.46,37.53,37.46,37.52,16900.0,28.0482,28.1006,28.0482,28.0932,16900.0
2012-06-29 13:00:00,37.52,37.54,37.51,37.54,13900.0,28.0932,28.1081,28.0857,28.1081,13900.0
2012-06-29 13:05:00,37.53,37.55,37.53,37.55,9700.0,28.1006,28.1156,28.1006,28.1156,9700.0
2012-06-29 13:10:00,37.54,37.57,37.5,37.5,35200.0,28.1081,28.1306,28.0782,28.0782,35200.0
2012-06-29 13:15:00,37.5,37.51,37.48,37.5,51700.0,28.0782,28.0857,28.0632,28.0782,51700.0
2012-06-29 13:20:00,37.5,37.53,37.48,37.53,49600.0,28.0782,28.1006,28.0632,28.1006,49600.0
2012-06-29 13:25:00,37.52,37.53,37.47,37.48,16600.0,28.0932,28.1006,28.0557,28.0632,16600.0
2012-06-29 13:30:00,37.47,37.49,37.46,37.46,32600.0,28.0557,28.0707,28.0482,28.0482,32600.0
2012-06-29 13:35:00,37.47,37.5,37.46,37.47,17700.0,28.0557,28.0782,28.0482,28.0557,17700.0
2012-06-29 13:40:00,37.47,37.52,37.46,37.51,20400.0,28.0557,28.0932,28.0482,28.0857,20400.0
2012-06-29 13:45:00,37.51,37.54,37.5,37.54,16200.0,28.0857,28.1081,28.0782,28.1081,16200.0
2012-06-29 13:50:00,37.53,37.57,37.53,37.56,7000.0,28.1006,28.1306,28.1006,28.1231,7000.0
2012-06-29 13:55:00,37.56,37.58,37.55,37.57,14100.0,28.1231,28.1381,28.1156,28.1306,14100.0
2012-06-29 14:00:00,37.57,37.59,37.57,37.57,8900.0,28.1306,28.1456,28.1306,28.1306,8900.0
2012-06-29 14:05:00,37.58,37.59,37.56,37.56,10800.0,28.1381,28.1456,28.1231,28.1231,10800.0
2012-06-29 14:10:00,37.56,37.59,37.54,37.56,13500.0,28.1231,28.1456,28.1081,28.1231,13500.0
2012-06-29 14:15:00,37.56,37.59,37.56,37.58,8200.0,28.1231,28.1456,28.1231,28.1381,8200.0
2012-06-29 14:20:00,37.59,37.59,37.56,37.57,10100.0,28.1456,28.1456,28.1231,28.1306,10100.0
2012-06-29 14:25:00,37.56,37.59,37.55,37.58,46600.0,28.1231,28.1456,28.1156,28.1381,46600.0
2012-06-29 14:30:00,37.58,37.58,37.52,37.54,21400.0,28.1381,28.1381,28.0932,28.1081,21400.0
2012-06-29 14:35:00,37.53,37.57,37.53,37.56,9900.0,28.1006,28.1306,28.1006,28.1231,9900.0
2012-06-29 14:40:00,37.56,37.59,37.55,37.57,20000.0,28.1231,28.1456,28.1156,28.1306,20000.0
2012-06-29 14:45:00,37.57,37.62,37.57,37.62,22500.0,28.1306,28.168,28.1306,28.168,22500.0
2012-06-29 14:50:00,37.62,37.63,37.58,37.63,33700.0,28.168,28.1755,28.1381,28.1755,33700.0
2012-06-29 14:55:00,37.63,37.65,37.6,37.64,18200.0,28.1755,28.1905,28.1531,28.183,18200.0
2012-06-29 15:00:00,37.63,37.63,37.58,37.6,25300.0,28.1755,28.1755,28.1381,28.1531,25300.0
2012-06-29 15:05:00,37.59,37.64,37.59,37.63,28300.0,28.1456,28.183,28.1456,28.1755,28300.0
2012-06-29 15:10:00,37.63,37.64,37.58,37.59,35300.0,28.1755,28.183,28.1381,28.1456,35300.0
2012-06-29 15:15:00,37.59,37.59,37.54,37.55,37500.0,28.1456,28.1456,28.1081,28.1156,37500.0
2012-06-29 15:20:00,37.54,37.55,37.47,37.49,22100.0,28.1081,28.1156,28.0557,28.0707,22100.0
2012-06-29 15:25:00,37.48,37.48,37.46,37.48,18300.0,28.0632,28.0632,28.0482,28.0632,18300.0
2012-06-29 15:30:00,37.48,37.48,37.43,37.46,32700.0,28.0632,28.0632,28.0258,28.0482,32700.0
2012-06-29 15:35:00,37.46,37.54,37.46,37.49,33500.0,28.0482,28.1081,28.0482,28.0707,33500.0
2012-06-29 15:40:00,37.5,37.57,37.49,37.55,58000.0,28.0782,28.1306,28.0707,28.1156,58000.0
2012-06-29 15:45:00,37.55,37.63,37.54,37.63,89800.0,28.1156,28.1755,28.1081,28.1755,89800.0
2012-06-29 15:50:00,37.63,37.64,37.58,37.59,133300.0,28.1755,28.183,28.1381,28.1456,133300.0
2012-06-29 15:55:00,37.59,37.67,37.55,37.67,266600.0,28.1456,28.2055,28.1156,28.2055,266600.0
2012-07-02 09:30:00,37.7,37.7,37.44,37.48,75500.0,28.2279,28.2279,28.0333,28.0632,75500.0
2012-07-02 09:35:00,37.48,37.51,37.27,37.29,34100.0,28.0632,28.0857,27.906,27.9209,34100.0
2012-07-02 09:40:00,37.3,37.41,37.3,37.31,23700.0,27.9284,28.0108,27.9284,27.9359,23700.0
2012-07-02 09:45:00,37.3,37.47,37.3,37.4,24000.0,27.9284,28.0557,27.9284,28.0033,24000.0
2012-07-02 09:50:00,37.4,37.43,37.33,37.36,13300.0,28.0033,28.0258,27.9509,27.9734,13300.0
2012-07-02 09:55:00,37.35,37.36,37.25,37.27,63200.0,27.9659,27.9734,27.891,27.906,63200.0
2012-07-02 10:00:00,37.25,37.25,36.99,37.01,33300.0,27.891,27.891,27.6963,27.7113,33300.0
2012-07-02 10:05:00,37.01,37.06,36.96,37.0,27200.0,27.7113,27.7487,27.6739,27.7038,27200.0
2012-07-02 10:10:00,37.01,37.14,37.01,37.12,24600.0,27.7113,27.8086,27.7113,27.7937,24600.0
2012-07-02 10:15:00,37.12,37.23,37.12,37.21,20700.0,27.7937,27.876,27.7937,27.861,20700.0
2012-07-02 10:20:00,37.2,37.29,37.19,37.19,20400.0,27.8536,27.9209,27.8461,27.8461,20400.0
2012-07-02 10:25:00,37.17,37.2,37.12,37.15,13300.0,27.8311,27.8536,27.7937,27.8161,13300.0
2012-07-02 10:30:00,37.16,37.22,37.12,37.15,47700.0,27.8236,27.8685,27.7937,27.8161,47700.0
2012-07-02 10:35:00,37.15,37.16,37.04,37.1,24100.0,27.8161,27.8236,27.7338,27.7787,24100.0
2012-07-02 10:40:00,37.11,37.15,37.02,37.05,37500.0,27.7862,27.8161,27.7188,27.7412,37500.0
2012-07-02 10:45:00,37.06,37.21,37.06,37.21,23500.0,27.7487,27.861,27.7487,27.861,23500.0
2012-07-02 10:50:00,37.21,37.28,37.21,37.26,17500.0,27.861,27.9135,27.861,27.8985,17500.0
2012-07-02 10:55:00,37.26,37.27,37.24,37.25,12100.0,27.8985,27.906,27.8835,27.891,12100.0
2012-07-02 11:00:00,37.25,37.27,37.24,37.25,10200.0,27.891,27.906,27.8835,27.891,10200.0
2012-07-02 11:05:00,37.26,37.29,37.25,37.25,11700.0,27.8985,27.9209,27.891,27.891,11700.0
2012-07-02 11:10:00,37.25,37.25,37.16,37.18,41400.0,27.891,27.891,27.8236,27.8386,41400.0
2012-07-02 11:15:00,37.18,37.22,37.16,37.17,28200.0,27.8386,27.8685,27.8236,27.8311,28200.0
2012-07-02 11:20:00,37.17,37.19,37.14,37.16,15200.0,27.8311,27.8461,27.8086,27.8236,15200.0
2012-07-02 11:25:00,37.16,37.16,37.12,37.14,9500.0,27.8236,27.8236,27.7937,27.8086,9500.0
2012-07-02 11:30:00,37.15,37.19,37.15,37.17,10500.0,27.8161,27.8461,27.8161,27.8311,10500.0
2012-07-02 11:35:00,37.19,37.25,37.19,37.25,10000.0,27.8461,27.891,27.8461,27.891,10000.0
2012-07-02 11:40:00,37.24,37.28,37.21,37.28,13400.0,27.8835,27.9135,27.861,27.9135,13400.0
2012-07-02 11:45:00,37.27,37.27,37.25,37.27,14500.0,27.906,27.906,27.891,27.906,14500.0
2012-07-02 11:50:00,37.27,37.28,37.27,37.27,10900.0,27.906,27.9135,27.906,27.906,10900.0
2012-07-02 11:55:00,37.27,37.27,37.22,37.24,33000.0,27.906,27.906,27.8685,27.8835,33000.0
2012-07-02 12:00:00,37.25,37.26,37.22,37.22,13200.0,27.891,27.8985,27.8685,27.8685,13200.0
2012-07-02 12:05:00,37.22,37.23,37.2,37.21,10400.0,27.8685,27.876,27.8536,27.861,10400.0
2012-07-02 12:10:00,37.21,37.27,37.2,37.25,13200.0,27.861,27.906,27.8536,27.891,13200.0
2012-07-02 12:15:00,37.26,37.26,37.19,37.19,41200.0,27.8985,27.8985,27.8461,27.8461,41200.0
2012-07-02 12:20:00,37.19,37.21,37.16,37.21,10100.0,27.8461,27.861,27.8236,27.861,10100.0
2012-07-02 12:25:00,37.22,37.25,37.2,37.21,14000.0,27.8685,27.891,27.8536,27.861,14000.0
2012-07-02 12:30:00,37.22,37.23,37.2,37.22,9400.0,27.8685,27.876,27.8536,27.8685,9400.0
2012-07-02 12:35:00,37.22,37.24,37.22,37.24,10300.0,27.8685,27.8835,27.8685,27.8835,10300.0
2012-07-02 12:40:00,37.24,37.25,37.23,37.24,6000.0,27.8835,27.891,27.876,27.8835,6000.0
2012-07-02 12:45:00,37.24,37.26,37.23,37.26,22000.0,27.8835,27.8985,27.876,27.8985,22000.0
2012-07-02 12:50:00,37.25,37.29,37.22,37.22,41800.0,27.891,27.9209,27.8685,27.8685,41800.0
2012-07-02 12:55:00,37.22,37.23,37.2,37.21,10700.0,27.8685,27.876,27.8536,27.861,10700.0
2012-07-02 13:00:00,37.21,37.21,37.18,37.19,18700.0,27.861,27.861,27.8386,27.8461,18700.0
2012-07-02 13:05:00,37.19,37.22,37.19,37.22,7700.0,27.8461,27.8685,27.8461,27.8685,7700.0
2012-07-02 13:10:00,37.22,37.22,37.19,37.21,15700.0,27.8685,27.8685,27.8461,27.861,15700.0
2012-07-02 13:15:00,37.2,37.2,37.17,37.17,8300.0,27.8536,27.8536,27.8311,27.8311,8300.0
2012-07-02 13:20:00,37.17,37.18,37.13,37.13,10800.0,27.8311,27.8386,27.8011,27.8011,10800.0
2012-07-02 13:25:00,37.13,37.18,37.12,37.12,39800.0,27.8011,27.8386,27.7937,27.7937,39800.0
2012-07-02 13:30:00,37.13,37.14,37.12,37.14,8300.0,27.8011,27.8086,27.7937,27.8086,8300.0
2012-07-02 13:35:00,37.13,37.13,37.08,37.08,12300.0,27.8011,27.8011,27.7637,27.7637,12300.0
2012-07-02 13:40:00,37.08,37.08,37.04,37.04,7200.0,27.7637,27.7637,27.7338,27.7338,7200.0
2012-07-02 13:45:00,37.04,37.05,37.04,37.04,9700.0,27.7338,27.7412,27.7338,27.7338,9700.0
2012-07-02 13:50:00,37.04,37.05,37.03,37.04,20100.0,27.7338,27.7412,27.7263,27.7338,20100.0
2012-07-02 13:55:00,37.04,37.05,37.0,37.0,18800.0,27.7338,27.7412,27.7038,27.7038,18800.0
2012-07-02 14:00:00,37.01,37.01,36.94,36.95,28800.0,27.7113,27.7113,27.6589,27.6664,28800.0
2012-07-02 14:05:00,36.94,37.07,36.94,37.07,43200.0,27.6589,27.7562,27.6589,27.7562,43200.0
2012-07-02 14:10:00,37.07,37.12,37.06,37.09,23500.0,27.7562,27.7937,27.7487,27.7712,23500.0
2012-07-02 14:15:00,37.1,37.17,37.09,37.17,29300.0,27.7787,27.8311,27.7712,27.8311,29300.0
2012-07-02 14:20:00,37.17,37.2,37.16,37.16,20400.0,27.8311,27.8536,27.8236,27.8236,20400.0
2012-07-02 14:25:00,37.16,37.19,37.16,37.19,7200.0,27.8236,27.8461,27.8236,27.8461,7200.0
2012-07-02 14:30:00,37.19,37.2,37.16,37.16,17500.0,27.8461,27.8536,27.8236,27.8236,17500.0
2012-07-02 14:35:00,37.17,37.17,37.15,37.15,6600.0,27.8311,27.8311,27.8161,27.8161,6600.0
2012-07-02 14:40:00,37.15,37.22,37.15,37.22,37300.0,27.8161,27.8685,27.8161,27.8685,37300.0
2012-07-02 14:45:00,37.21,37.22,37.17,37.17,16900.0,27.861,27.8685,27.8311,27.8311,16900.0
2012-07-02 14:50:00,37.17,37.19,37.17,37.17,11000.0,27.8311,27.8461,27.8311,27.8311,11000.0
2012-07-02 14:55:00,37.17,37.22,37.17,37.2,14700.0,27.8311,27.8685,27.8311,27.8536,14700.0
2012-07-02 15:00:00,37.2,37.21,37.18,37.19,15500.0,27.8536,27.861,27.8386,27.8461,15500.0
2012-07-02 15:05:00,37.2,37.2,37.16,37.16,18700.0,27.8536,27.8536,27.8236,27.8236,18700.0
2012-07-02 15:10:00,37.16,37.16,37.12,37.15,20200.0,27.8236,27.8236,27.7937,27.8161,20200.0
2012-07-02 15:15:00,37.15,37.19,37.14,37.16,25700.0,27.8161,27.8461,27.8086,27.8236,25700.0
2012-07-02 15:20:00,37.16,37.18,37.16,37.18,19700.0,27.8236,27.8386,27.8236,27.8386,19700.0
2012-07-02 15:25:00,37.18,37.19,37.16,37.19,29300.0,27.8386,27.8461,27.8236,27.8461,29300.0
2012-07-02 15:30:00,37.19,37.2,37.15,37.2,50600.0,27.8461,27.8536,27.8161,27.8536,50600.0
2012-07-02 15:35:00,37.2,37.23,37.19,37.19,45400.0,27.8536,27.876,27.8461,27.8461,45400.0
2012-07-02 15:40:00,37.2,37.2,37.19,37.19,17800.0,27.8536,27.8536,27.8461,27.8461,17800.0
2012-07-02 15:45:00,37.19,37.22,37.19,37.2,89800.0,27.8461,27.8685,27.8461,27.8536,89800.0
2012-07-02 15:50:00,37.2,37.21,37.19,37.21,35200.0,27.8536,27.861,27.8461,27.861,35200.0
2012-07-02 15:55:00,37.21,37.23,37.18,37.22,161000.0,27.861,27.876,27.8386,27.8685,161000.0
2012-07-03 09:30:00,37.26,37.32,37.03,37.15,64900.0,27.8985,27.9434,27.7263,27.8161,64900.0
2012-07-03 09:35:00,37.15,37.15,36.96,36.98,46500.0,27.8161,27.8161,27.6739,27.6888,46500.0
2012-07-03 09:40:00,36.97,37.0,36.9,36.94,65100.0,27.6813,27.7038,27.6289,27.6589,65100.0
2012-07-03 09:45:00,36.93,36.96,36.87,36.88,42800.0,27.6514,27.6739,27.6065,27.614,42800.0
2012-07-03 09:50:00,36.87,36.9,36.84,36.89,39300.0,27.6065,27.6289,27.584,27.6214,39300.0
2012-07-03 09:55:00,36.89,36.94,36.75,36.76,58900.0,27.6214,27.6589,27.5166,27.5241,58900.0
2012-07-03 10:00:00,36.76,36.93,36.76,36.91,52600.0,27.5241,27.6514,27.5241,27.6364,52600.0
2012-07-03 10:05:00,36.9,36.91,36.88,36.91,32500.0,27.6289,27.6364,27.614,27.6364,32500.0
2012-07-03 10:10:00,36.9,36.92,36.88,36.9,51100.0,27.6289,27.6439,27.614,27.6289,51100.0
2012-07-03 10:15:00,36.91,36.95,36.91,36.93,50200.0,27.6364,27.6664,27.6364,27.6514,50200.0
2012-07-03 10:20:00,36.92,36.93,36.91,36.93,32800.0,27.6439,27.6514,27.6364,27.6514,32800.0
2012-07-03 10:25:00,36.93,36.95,36.91,36.95,29900.0,27.6514,27.6664,27.6364,27.6664,29900.0
2012-07-03 10:30:00,36.95,37.02,36.94,37.01,44400.0,27.6664,27.7188,27.6589,27.7113,44400.0
2012-07-03 10:35:00,37.01,37.01,36.97,36.97,35200.0,27.7113,27.7113,27.6813,27.6813,35200.0
2012-07-03 10:40:00,36.97,37.0,36.94,36.95,39700.0,27.6813,27.7038,27.6589,27.6664,39700.0
2012-07-03 10:45:00,36.95,36.96,36.92,36.93,16600.0,27.6664,27.6739,27.6439,27.6514,16600.0
2012-07-03 10:50:00,36.93,36.94,36.88,36.91,25500.0,27.6514,27.6589,27.614,27.6364,25500.0
2012-07-03 10:55:00,36.9,36.91,36.89,36.9,8600.0,27.6289,27.6364,27.6214,27.6289,8600.0
2012-07-03 11:00:00,36.91,36.93,36.89,36.92,31200.0,27.6364,27.6514,27.6214,27.6439,31200.0
2012-07-03 11:05:00,36.92,36.95,36.89,36.94,39100.0,27.6439,27.6664,27.6214,27.6589,39100.0
2012-07-03 11:10:00,36.94,36.95,36.93,36.94,27300.0,27.6589,27.6664,27.6514,27.6589,27300.0
2012-07-03 11:15:00,36.94,37.0,36.93,37.0,44000.0,27.6589,27.7038,27.6514,27.7038,44000.0
2012-07-03 11:20:00,37.0,37.01,36.97,36.98,35900.0,27.7038,27.7113,27.6813,27.6888,35900.0
2012-07-03 11:25:00,36.99,37.1,36.98,37.09,46500.0,27.6963,27.7787,27.6888,27.7712,46500.0
2012-07-03 11:30:00,37.09,37.09,37.07,37.08,36200.0,27.7712,27.7712,27.7562,27.7637,36200.0
2012-07-03 11:35:00,37.08,37.08,37.07,37.07,9500.0,27.7637,27.7637,27.7562,27.7562,9500.0
2012-07-03 11:40:00,37.08,37.09,37.05,37.07,28200.0,27.7637,27.7712,27.7412,27.7562,28200.0
2012-07-03 11:45:00,37.07,37.1,37.06,37.09,28100.0,27.7562,27.7787,27.7487,27.7712,28100.0
2012-07-03 11:50:00,37.09,37.17,37.09,37.17,46300.0,27.7712,27.8311,27.7712,27.8311,46300.0
2012-07-03 11:55:00,37.17,37.19,37.15,37.17,27300.0,27.8311,27.8461,27.8161,27.8311,27300.0
2012-07-03 12:00:00,37.16,37.2,37.16,37.19,21000.0,27.8236,27.8536,27.8236,27.8461,21000.0
2012-07-03 12:05:00,37.2,37.21,37.17,37.17,14100.0,27.8536,27.861,27.8311,27.8311,14100.0
2012-07-03 12:10:00,37.17,37.19,37.15,37.18,25800.0,27.8311,27.8461,27.8161,27.8386,25800.0
2012-07-03 12:15:00,37.18,37.2,37.17,37.18,13100.0,27.8386,27.8536,27.8311,27.8386,13100.0
2012-07-03 12:20:00,37.18,37.25,37.18,37.24,13500.0,27.8386,27.891,27.8386,27.8835,13500.0
2012-07-03 12:25:00,37.25,37.25,37.24,37.24,13000.0,27.891,27.891,27.8835,27.8835,13000.0
2012-07-03 12:30:00,37.24,37.25,37.17,37.2,34000.0,27.8835,27.891,27.8311,27.8536,34000.0
2012-07-03 12:35:00,37.2,37.24,37.2,37.24,16400.0,27.8536,27.8835,27.8536,27.8835,16400.0
2012-07-03 12:40:00,37.24,37.26,37.23,37.25,23700.0,27.8835,27.8985,27.876,27.891,23700.0
2012-07-03 12:45:00,37.25,37.25,37.16,37.18,52200.0,27.891,27.891,27.8236,27.8386,52200.0
2012-07-03 12:50:00,37.18,37.23,37.18,37.22,60800.0,27.8386,27.876,27.8386,27.8685,60800.0
2012-07-03 12:55:00,37.22,37.29,37.21,37.26,59800.0,27.8685,27.9209,27.861,27.8985,59800.0
2012-07-05 09:30:00,37.19,37.21,36.8,37.04,67600.0,27.8461,27.861,27.5541,27.7338,67600.0
2012-07-05 09:35:00,37.03,37.09,36.97,37.07,32400.0,27.7263,27.7712,27.6813,27.7562,32400.0
2012-07-05 09:40:00,37.05,37.15,37.01,37.05,38200.0,27.7412,27.8161,27.7113,27.7412,38200.0
2012-07-05 09:45:00,37.06,37.08,36.96,36.98,15900.0,27.7487,27.7637,27.6739,27.6888,15900.0
2012-07-05 09:50:00,36.98,36.99,36.88,36.91,48800.0,27.6888,27.6963,27.614,27.6364,48800.0
2012-07-05 09:55:00,36.9,37.02,36.89,37.01,88400.0,27.6289,27.7188,27.6214,27.7113,88400.0
2012-07-05 10:00:00,37.0,37.06,36.92,36.94,35000.0,27.7038,27.7487,27.6439,27.6589,35000.0
2012-07-05 10:05:00,36.95,36.98,36.93,36.97,31300.0,27.6664,27.6888,27.6514,27.6813,31300.0
2012-07-05 10:10:00,36.97,36.98,36.9,36.94,29800.0,27.6813,27.6888,27.6289,27.6589,29800.0
2012-07-05 10:15:00,36.94,37.0,36.92,36.97,14300.0,27.6589,27.7038,27.6439,27.6813,14300.0
2012-07-05 10:20:00,36.97,37.04,36.97,36.99,10600.0,27.6813,27.7338,27.6813,27.6963,10600.0
2012-07-05 10:25:00,37.0,37.04,36.98,37.03,12400.0,27.7038,27.7338,27.6888,27.7263,12400.0
2012-07-05 10:30:00,37.03,37.1,37.02,37.08,11500.0,27.7263,27.7787,27.7188,27.7637,11500.0
2012-07-05 10:35:00,37.09,37.11,37.08,37.11,11900.0,27.7712,27.7862,27.7637,27.7862,11900.0
2012-07-05 10:40:00,37.12,37.17,37.09,37.14,11000.0,27.7937,27.8311,27.7712,27.8086,11000.0
2012-07-05 10:45:00,37.15,37.19,37.14,37.18,9600.0,27.8161,27.8461,27.8086,27.8386,9600.0
2012-07-05 10:50:00,37.18,37.21,37.17,37.21,9800.0,27.8386,27.861,27.8311,27.861,9800.0
2012-07-05 10:55:00,37.2,37.23,37.19,37.19,6500.0,27.8536,27.876,27.8461,27.8461,6500.0
2012-07-05 11:00:00,37.2,37.25,37.2,37.24,9900.0,27.8536,27.891,27.8536,27.8835,9900.0
2012-07-05 11:05:00,37.25,37.34,37.25,37.34,13500.0,27.891,27.9584,27.891,27.9584,13500.0
2012-07-05 11:10:00,37.34,37.36,37.31,37.34,26700.0,27.9584,27.9734,27.9359,27.9584,26700.0
2012-07-05 11:15:00,37.33,37.36,37.31,37.34,13700.0,27.9509,27.9734,27.9359,27.9584,13700.0
2012-07-05 11:20:00,37.34,37.36,37.33,37.33,13400.0,27.9584,27.9734,27.9509,27.9509,13400.0
2012-07-05 11:25:00,37.33,37.34,37.31,37.32,16500.0,27.9509,27.9584,27.9359,27.9434,16500.0
2012-07-05 11:30:00,37.32,37.39,37.32,37.38,10400.0,27.9434,27.9958,27.9434,27.9883,10400.0
2012-07-05 11:35:00,37.38,37.4,37.31,37.31,11800.0,27.9883,28.0033,27.9359,27.9359,11800.0
2012-07-05 11:40:00,37.31,37.32,37.3,37.32,9500.0,27.9359,27.9434,27.9284,27.9434,9500.0
2012-07-05 11:45:00,37.31,37.37,37.31,37.37,10300.0,27.9359,27.9808,27.9359,27.9808,10300.0
2012-07-05 11:50:00,37.37,37.39,37.36,37.39,7600.0,27.9808,27.9958,27.9734,27.9958,7600.0
2012-07-05 11:55:00,37.4,37.4,37.38,37.39,5400.0,28.0033,28.0033,27.9883,27.9958,5400.0
2012-07-05 12:00:00,37.38,37.4,37.38,37.39,7300.0,27.9883,28.0033,27.9883,27.9958,7300.0
2012-07-05 12:05:00,37.39,37.41,37.37,37.39,14800.0,27.9958,28.0108,27.9808,27.9958,14800.0
2012-07-05 12:10:00,37.38,37.41,37.38,37.4,7600.0,27.9883,28.0108,27.9883,28.0033,7600.0
2012-07-05 12:15:00,37.4,37.44,37.38,37.38,21500.0,28.0033,28.0333,27.9883,27.9883,21500.0
2012-07-05 12:20:00,37.4,37.41,37.37,37.39,18700.0,28.0033,28.0108,27.9808,27.9958,18700.0
2012-07-05 12:25:00,37.36,37.42,37.35,37.36,19600.0,27.9734,28.0183,27.9659,27.9734,19600.0
2012-07-05 12:30:00,37.35,37.36,37.32,37.35,8000.0,27.9659,27.9734,27.9434,27.9659,8000.0
2012-07-05 12:35:00,37.34,37.39,37.34,37.39,5200.0,27.9584,27.9958,27.9584,27.9958,5200.0
2012-07-05 12:40:00,37.38,37.43,37.38,37.43,10900.0,27.9883,28.0258,27.9883,28.0258,10900.0
2012-07-05 12:45:00,37.43,37.45,37.43,37.43,7100.0,28.0258,28.0407,28.0258,28.0258,7100.0
2012-07-05 12:50:00,37.43,37.45,37.42,37.45,7500.0,28.0258,28.0407,28.0183,28.0407,7500.0
2012-07-05 12:55:00,37.44,37.46,37.44,37.46,13800.0,28.0333,28.0482,28.0333,28.0482,13800.0
2012-07-05 13:00:00,37.46,37.47,37.45,37.47,8000.0,28.0482,28.0557,28.0407,28.0557,8000.0
2012-07-05 13:05:00,37.47,37.52,37.46,37.51,16400.0,28.0557,28.0932,28.0482,28.0857,16400.0
2012-07-05 13:10:00,37.51,37.54,37.5,37.52,21600.0,28.0857,28.1081,28.0782,28.0932,21600.0
2012-07-05 13:15:00,37.51,37.51,37.48,37.5,7200.0,28.0857,28.0857,28.0632,28.0782,7200.0
2012-07-05 13:20:00,37.51,37.54,37.51,37.53,6000.0,28.0857,28.1081,28.0857,28.1006,6000.0
2012-07-05 13:25:00,37.53,37.56,37.52,37.55,10100.0,28.1006,28.1231,28.0932,28.1156,10100.0
2012-07-05 13:30:00,37.55,37.56,37.5,37.51,9800.0,28.1156,28.1231,28.0782,28.0857,9800.0
2012-07-05 13:35:00,37.51,37.52,37.5,37.52,7500.0,28.0857,28.0932,28.0782,28.0932,7500.0
2012-07-05 13:40:00,37.52,37.54,37.52,37.52,7400.0,28.0932,28.1081,28.0932,28.0932,7400.0
2012-07-05 13:45:00,37.53,37.58,37.53,37.56,11100.0,28.1006,28.1381,28.1006,28.1231,11100.0
2012-07-05 13:50:00,37.55,37.56,37.53,37.56,11700.0,28.1156,28.1231,28.1006,28.1231,11700.0
2012-07-05 13:55:00,37.56,37.57,37.55,37.56,4700.0,28.1231,28.1306,28.1156,28.1231,4700.0
2012-07-05 14:00:00,37.56,37.56,37.52,37.52,15100.0,28.1231,28.1231,28.0932,28.0932,15100.0
2012-07-05 14:05:00,37.53,37.55,37.47,37.47,14600.0,28.1006,28.1156,28.0557,28.0557,14600.0
2012-07-05 14:10:00,37.47,37.5,37.47,37.5,6700.0,28.0557,28.0782,28.0557,28.0782,6700.0
2012-07-05 14:15:00,37.5,37.54,37.5,37.54,8800.0,28.0782,28.1081,28.0782,28.1081,8800.0
2012-07-05 14:20:00,37.54,37.56,37.53,37.55,6200.0,28.1081,28.1231,28.1006,28.1156,6200.0
2012-07-05 14:25:00,37.56,37.58,37.56,37.57,10400.0,28.1231,28.1381,28.1231,28.1306,10400.0
2012-07-05 14:30:00,37.57,37.57,37.55,37.56,7700.0,28.1306,28.1306,28.1156,28.1231,7700.0
2012-07-05 14:35:00,37.55,37.56,37.5,37.52,17600.0,28.1156,28.1231,28.0782,28.0932,17600.0
2012-07-05 14:40:00,37.52,37.56,37.52,37.56,10000.0,28.0932,28.1231,28.0932,28.1231,10000.0
2012-07-05 14:45:00,37.56,37.58,37.51,37.51,21100.0,28.1231,28.1381,28.0857,28.0857,21100.0
2012-07-05 14:50:00,37.51,37.52,37.46,37.46,13600.0,28.0857,28.0932,28.0482,28.0482,13600.0
2012-07-05 14:55:00,37.46,37.49,37.46,37.48,13400.0,28.0482,28.0707,28.0482,28.0632,13400.0
2012-07-05 15:00:00,37.48,37.5,37.46,37.5,19900.0,28.0632,28.0782,28.0482,28.0782,19900.0
2012-07-05 15:05:00,37.51,37.53,37.5,37.53,12900.0,28.0857,28.1006,28.0782,28.1006,12900.0
2012-07-05 15:10:00,37.53,37.55,37.52,37.52,21500.0,28.1006,28.1156,28.0932,28.0932,21500.0
2012-07-05 15:15:00,37.52,37.52,37.46,37.47,25000.0,28.0932,28.0932,28.0482,28.0557,25000.0
2012-07-05 15:20:00,37.47,37.48,37.4,37.41,31300.0,28.0557,28.0632,28.0033,28.0108,31300.0
2012-07-05 15:25:00,37.4,37.47,37.4,37.47,16200.0,28.0033,28.0557,28.0033,28.0557,16200.0
2012-07-05 15:30:00,37.47,37.48,37.41,37.43,23300.0,28.0557,28.0632,28.0108,28.0258,23300.0
2012-07-05 15:35:00,37.44,37.46,37.42,37.45,25600.0,28.0333,28.0482,28.0183,28.0407,25600.0
2012-07-05 15:40:00,37.44,37.5,37.42,37.46,25500.0,28.0333,28.0782,28.0183,28.0482,25500.0
2012-07-05 15:45:00,37.46,37.49,37.45,37.48,29800.0,28.0482,28.0707,28.0407,28.0632,29800.0
2012-07-05 15:50:00,37.48,37.51,37.42,37.45,92900.0,28.0632,28.0857,28.0183,28.0407,92900.0
2012-07-05 15:55:00,37.45,37.46,37.42,37.43,67300.0,28.0407,28.0482,28.0183,28.0258,67300.0
2012-07-06 09:30:00,37.11,37.2,36.87,36.9,32100.0,27.7862,27.8536,27.6065,27.6289,32100.0
2012-07-06 09:35:00,36.87,36.97,36.81,36.83,34400.0,27.6065,27.6813,27.5615,27.5765,34400.0
2012-07-06 09:40:00,36.86,36.92,36.77,36.84,16400.0,27.599,27.6439,27.5316,27.584,16400.0
2012-07-06 09:45:00,36.86,36.86,36.77,36.78,9800.0,27.599,27.599,27.5316,27.5391,9800.0
2012-07-06 09:50:00,36.79,36.82,36.65,36.72,27900.0,27.5466,27.569,27.4417,27.4942,27900.0
2012-07-06 09:55:00,36.74,36.84,36.68,36.83,16900.0,27.5091,27.584,27.4642,27.5765,16900.0
2012-07-06 10:00:00,36.82,36.83,36.74,36.76,15100.0,27.569,27.5765,27.5091,27.5241,15100.0
2012-07-06 10:05:00,36.75,36.75,36.58,36.6,16600.0,27.5166,27.5166,27.3893,27.4043,16600.0
2012-07-06 10:10:00,36.59,36.69,36.56,36.67,20200.0,27.3968,27.4717,27.3744,27.4567,20200.0
2012-07-06 10:15:00,36.67,36.69,36.62,36.68,26100.0,27.4567,27.4717,27.4193,27.4642,26100.0
2012-07-06 10:20:00,36.68,36.78,36.68,36.76,9900.0,27.4642,27.5391,27.4642,27.5241,9900.0
2012-07-06 10:25:00,36.76,36.79,36.69,36.69,9300.0,27.5241,27.5466,27.4717,27.4717,9300.0
2012-07-06 10:30:00,36.69,36.69,36.57,36.63,25000.0,27.4717,27.4717,27.3818,27.4268,25000.0
2012-07-06 10:35:00,36.61,36.66,36.6,36.65,5600.0,27.4118,27.4492,27.4043,27.4417,5600.0
2012-07-06 10:40:00,36.64,36.64,36.58,36.62,9300.0,27.4343,27.4343,27.3893,27.4193,9300.0
2012-07-06 10:45:00,36.6,36.6,36.51,36.51,18000.0,27.4043,27.4043,27.3369,27.3369,18000.0
2012-07-06 10:50:00,36.52,36.55,36.5,36.52,14100.0,27.3444,27.3669,27.3294,27.3444,14100.0
2012-07-06 10:55:00,36.51,36.57,36.51,36.53,13800.0,27.3369,27.3818,27.3369,27.3519,13800.0
2012-07-06 11:00:00,36.52,36.52,36.48,36.5,15700.0,27.3444,27.3444,27.3145,27.3294,15700.0
2012-07-06 11:05:00,36.5,36.55,36.5,36.51,11100.0,27.3294,27.3669,27.3294,27.3369,11100.0
2012-07-06 11:10:00,36.5,36.53,36.49,36.49,12000.0,27.3294,27.3519,27.3219,27.3219,12000.0
2012-07-06 11:15:00,36.5,36.55,36.5,36.55,8100.0,27.3294,27.3669,27.3294,27.3669,8100.0
2012-07-06 11:20:00,36.54,36.55,36.46,36.46,11200.0,27.3594,27.3669,27.2995,27.2995,11200.0
2012-07-06 11:25:00,36.46,36.48,36.44,36.47,28300.0,27.2995,27.3145,27.2845,27.307,28300.0
2012-07-06 11:30:00,36.46,36.51,36.46,36.49,45400.0,27.2995,27.3369,27.2995,27.3219,45400.0
2012-07-06 11:35:00,36.5,36.52,36.5,36.5,9300.0,27.3294,27.3444,27.3294,27.3294,9300.0
2012-07-06 11:40:00,36.5,36.53,36.48,36.53,12300.0,27.3294,27.3519,27.3145,27.3519,12300.0
2012-07-06 11:45:00,36.52,36.55,36.52,36.53,10200.0,27.3444,27.3669,27.3444,27.3519,10200.0
2012-07-06 11:50:00,36.52,36.52,36.45,36.46,8200.0,27.3444,27.3444,27.292,27.2995,8200.0
2012-07-06 11:55:00,36.47,36.48,36.43,36.43,27900.0,27.307,27.3145,27.277,27.277,27900.0
2012-07-06 12:00:00,36.45,36.45,36.36,36.37,19000.0,27.292,27.292,27.2246,27.2321,19000.0
2012-07-06 12:05:00,36.37,36.38,36.35,36.36,17600.0,27.2321,27.2396,27.2171,27.2246,17600.0
2012-07-06 12:10:00,36.36,36.37,36.32,36.33,15400.0,27.2246,27.2321,27.1947,27.2021,15400.0
2012-07-06 12:15:00,36.33,36.38,36.33,36.36,16900.0,27.2021,27.2396,27.2021,27.2246,16900.0
2012-07-06 12:20:00,36.36,36.36,36.3,36.3,11200.0,27.2246,27.2246,27.1797,27.1797,11200.0
2012-07-06 12:25:00,36.3,36.31,36.26,36.28,20600.0,27.1797,27.1872,27.1497,27.1647,20600.0
2012-07-06 12:30:00,36.27,36.33,36.25,36.25,24300.0,27.1572,27.2021,27.1422,27.1422,24300.0
2012-07-06 12:35:00,36.25,36.25,36.2,36.22,28100.0,27.1422,27.1422,27.1048,27.1198,28100.0
2012-07-06 12:40:00,36.21,36.3,36.21,36.29,12400.0,27.1123,27.1797,27.1123,27.1722,12400.0
2012-07-06 12:45:00,36.29,36.35,36.27,36.35,8300.0,27.1722,27.2171,27.1572,27.2171,8300.0
2012-07-06 12:50:00,36.34,36.36,36.32,36.34,8300.0,27.2096,27.2246,27.1947,27.2096,8300.0
2012-07-06 12:55:00,36.34,36.34,36.3,36.33,4900.0,27.2096,27.2096,27.1797,27.2021,4900.0
2012-07-06 13:00:00,36.33,36.34,36.29,36.3,9000.0,27.2021,27.2096,27.1722,27.1797,9000.0
2012-07-06 13:05:00,36.29,36.3,36.27,36.3,10800.0,27.1722,27.1797,27.1572,27.1797,10800.0
2012-07-06 13:10:00,36.29,36.3,36.28,36.29,16500.0,27.1722,27.1797,27.1647,27.1722,16500.0
2012-07-06 13:15:00,36.3,36.36,36.3,36.34,34800.0,27.1797,27.2246,27.1797,27.2096,34800.0
2012-07-06 13:20:00,36.34,36.34,36.3,36.3,19500.0,27.2096,27.2096,27.1797,27.1797,19500.0
2012-07-06 13:25:00,36.3,36.33,36.3,36.32,13800.0,27.1797,27.2021,27.1797,27.1947,13800.0
2012-07-06 13:30:00,36.31,36.32,36.26,36.26,14700.0,27.1872,27.1947,27.1497,27.1497,14700.0
2012-07-06 13:35:00,36.26,36.29,36.25,36.28,12400.0,27.1497,27.1722,27.1422,27.1647,12400.0
2012-07-06 13:40:00,36.28,36.28,36.23,36.23,10300.0,27.1647,27.1647,27.1273,27.1273,10300.0
2012-07-06 13:45:00,36.24,36.26,36.23,36.24,9100.0,27.1348,27.1497,27.1273,27.1348,9100.0
2012-07-06 13:50:00,36.24,36.26,36.23,36.23,13100.0,27.1348,27.1497,27.1273,27.1273,13100.0
2012-07-06 13:55:00,36.24,36.25,36.22,36.23,12500.0,27.1348,27.1422,27.1198,27.1273,12500.0
2012-07-06 14:00:00,36.23,36.25,36.21,36.21,15500.0,27.1273,27.1422,27.1123,27.1123,15500.0
2012-07-06 14:05:00,36.21,36.21,36.19,36.2,34000.0,27.1123,27.1123,27.0973,27.1048,34000.0
2012-07-06 14:10:00,36.19,36.23,36.19,36.23,49000.0,27.0973,27.1273,27.0973,27.1273,49000.0
2012-07-06 14:15:00,36.22,36.23,36.2,36.22,11300.0,27.1198,27.1273,27.1048,27.1198,11300.0
2012-07-06 14:20:00,36.22,36.23,36.21,36.23,5900.0,27.1198,27.1273,27.1123,27.1273,5900.0
2012-07-06 14:25:00,36.23,36.24,36.22,36.24,7600.0,27.1273,27.1348,27.1198,27.1348,7600.0
2012-07-06 14:30:00,36.24,36.27,36.23,36.27,7000.0,27.1348,27.1572,27.1273,27.1572,7000.0
2012-07-06 14:35:00,36.26,36.28,36.26,36.28,27500.0,27.1497,27.1647,27.1497,27.1647,27500.0
2012-07-06 14:40:00,36.28,36.29,36.25,36.25,30200.0,27.1647,27.1722,27.1422,27.1422,30200.0
2012-07-06 14:45:00,36.26,36.3,36.25,36.3,20100.0,27.1497,27.1797,27.1422,27.1797,20100.0
2012-07-06 14:50:00,36.3,36.33,36.29,36.33,17900.0,27.1797,27.2021,27.1722,27.2021,17900.0
2012-07-06 14:55:00,36.32,36.33,36.28,36.3,11900.0,27.1947,27.2021,27.1647,27.1797,11900.0
2012-07-06 15:00:00,36.29,36.3,36.28,36.29,9900.0,27.1722,27.1797,27.1647,27.1722,9900.0
2012-07-06 15:05:00,36.29,36.34,36.28,36.33,30600.0,27.1722,27.2096,27.1647,27.2021,30600.0
2012-07-06 15:10:00,36.34,36.34,36.31,36.33,40500.0,27.2096,27.2096,27.1872,27.2021,40500.0
2012-07-06 15:15:00,36.33,36.41,36.32,36.41,75600.0,27.2021,27.262,27.1947,27.262,75600.0
2012-07-06 15:20:00,36.41,36.47,36.4,36.46,49900.0,27.262,27.307,27.2546,27.2995,49900.0
2012-07-06 15:25:00,36.46,36.53,36.45,36.52,42400.0,27.2995,27.3519,27.292,27.3444,42400.0
2012-07-06 15:30:00,36.52,36.58,36.52,36.56,48200.0,27.3444,27.3893,27.3444,27.3744,48200.0
2012-07-06 15:35:00,36.57,36.57,36.5,36.52,57200.0,27.3818,27.3818,27.3294,27.3444,57200.0
2012-07-06 15:40:00,36.52,36.6,36.5,36.58,50800.0,27.3444,27.4043,27.3294,27.3893,50800.0
2012-07-06 15:45:00,36.57,36.63,36.57,36.61,105300.0,27.3818,27.4268,27.3818,27.4118,105300.0
2012-07-06 15:50:00,36.61,36.63,36.57,36.62,188900.0,27.4118,27.4268,27.3818,27.4193,188900.0
2012-07-06 15:55:00,36.62,36.67,36.59,36.61,215900.0,27.4193,27.4567,27.3968,27.4118,215900.0
2012-07-09 09:30:00,36.6,36.6,36.35,36.57,42800.0,27.4043,27.4043,27.2171,27.3818,42800.0
2012-07-09 09:35:00,36.57,36.62,36.57,36.59,6700.0,27.3818,27.4193,27.3818,27.3968,6700.0
2012-07-09 09:40:00,36.56,36.57,36.3,36.32,28900.0,27.3744,27.3818,27.1797,27.1947,28900.0
2012-07-09 09:45:00,36.31,36.31,36.23,36.29,16700.0,27.1872,27.1872,27.1273,27.1722,16700.0
2012-07-09 09:50:00,36.29,36.3,36.23,36.26,22200.0,27.1722,27.1797,27.1273,27.1497,22200.0
2012-07-09 09:55:00,36.26,36.28,36.13,36.13,45300.0,27.1497,27.1647,27.0524,27.0524,45300.0
2012-07-09 10:00:00,36.12,36.13,36.04,36.1,128700.0,27.0449,27.0524,26.985,27.0299,128700.0
2012-07-09 10:05:00,36.1,36.12,36.04,36.04,44300.0,27.0299,27.0449,26.985,26.985,44300.0
2012-07-09 10:10:00,36.04,36.04,35.98,36.03,44500.0,26.985,26.985,26.9401,26.9775,44500.0
2012-07-09 10:15:00,36.03,36.05,35.99,36.03,30600.0,26.9775,26.9925,26.9476,26.9775,30600.0
2012-07-09 10:20:00,36.04,36.1,36.0,36.08,78400.0,26.985,27.0299,26.9551,27.015,78400.0
2012-07-09 10:25:00,36.08,36.13,36.06,36.06,20000.0,27.015,27.0524,27.0,27.0,20000.0
2012-07-09 10:30:00,36.07,36.11,36.01,36.02,88600.0,27.0075,27.0374,26.9625,26.97,88600.0
2012-07-09 10:35:00,36.03,36.11,36.01,36.1,27400.0,26.9775,27.0374,26.9625,27.0299,27400.0
2012-07-09 10:40:00,36.11,36.15,36.09,36.09,25200.0,27.0374,27.0674,27.0224,27.0224,25200.0
2012-07-09 10:45:00,36.09,36.15,36.07,36.15,8300.0,27.0224,27.0674,27.0075,27.0674,8300.0
2012-07-09 10:50:00,36.16,36.2,36.13,36.13,14300.0,27.0749,27.1048,27.0524,27.0524,14300.0
2012-07-09 10:55:00,36.12,36.18,36.09,36.18,12100.0,27.0449,27.0898,27.0224,27.0898,12100.0
2012-07-09 11:00:00,36.17,36.17,36.13,36.14,8600.0,27.0823,27.0823,27.0524,27.0599,8600.0
2012-07-09 11:05:00,36.14,36.15,36.06,36.06,18900.0,27.0599,27.0674,27.0,27.0,18900.0
2012-07-09 11:10:00,36.07,36.07,36.04,36.04,5300.0,27.0075,27.0075,26.985,26.985,5300.0
2012-07-09 11:15:00,36.04,36.07,36.03,36.04,9600.0,26.985,27.0075,26.9775,26.985,9600.0
2012-07-09 11:20:00,36.04,36.05,36.03,36.05,6700.0,26.985,26.9925,26.9775,26.9925,6700.0
2012-07-09 11:25:00,36.05,36.05,36.03,36.04,9200.0,26.9925,26.9925,26.9775,26.985,9200.0
2012-07-09 11:30:00,36.04,36.07,36.03,36.03,13400.0,26.985,27.0075,26.9775,26.9775,13400.0
2012-07-09 11:35:00,36.02,36.02,36.0,36.0,9200.0,26.97,26.97,26.9551,26.9551,9200.0
2012-07-09 11:40:00,36.0,36.01,35.99,36.01,4900.0,26.9551,26.9625,26.9476,26.9625,4900.0
2012-07-09 11:45:00,36.01,36.02,35.99,36.02,8100.0,26.9625,26.97,26.9476,26.97,8100.0
2012-07-09 11:50:00,36.01,36.04,35.99,36.0,29200.0,26.9625,26.985,26.9476,26.9551,29200.0
2012-07-09 11:55:00,36.0,36.04,35.99,36.02,37800.0,26.9551,26.985,26.9476,26.97,37800.0
2012-07-09 12:00:00,36.01,36.03,36.0,36.0,10300.0,26.9625,26.9775,26.9551,26.9551,10300.0
2012-07-09 12:05:00,36.0,36.01,35.99,36.0,16600.0,26.9551,26.9625,26.9476,26.9551,16600.0
2012-07-09 12:10:00,36.0,36.04,36.0,36.04,13500.0,26.9551,26.985,26.9551,26.985,13500.0
2012-07-09 12:15:00,36.03,36.06,36.02,36.06,15800.0,26.9775,27.0,26.97,27.0,15800.0
2012-07-09 12:20:00,36.06,36.12,36.06,36.09,6700.0,27.0,27.0449,27.0,27.0224,6700.0
2012-07-09 12:25:00,36.09,36.09,36.06,36.08,9700.0,27.0224,27.0224,27.0,27.015,9700.0
2012-07-09 12:30:00,36.09,36.11,36.08,36.08,54100.0,27.0224,27.0374,27.015,27.015,54100.0
2012-07-09 12:35:00,36.08,36.08,36.03,36.04,6700.0,27.015,27.015,26.9775,26.985,6700.0
2012-07-09 12:40:00,36.04,36.05,36.01,36.03,8500.0,26.985,26.9925,26.9625,26.9775,8500.0
2012-07-09 12:45:00,36.05,36.05,36.0,36.02,12500.0,26.9925,26.9925,26.9551,26.97,12500.0
2012-07-09 12:50:00,36.03,36.09,36.03,36.08,7200.0,26.9775,27.0224,26.9775,27.015,7200.0
2012-07-09 12:55:00,36.07,36.07,36.04,36.04,5100.0,27.0075,27.0075,26.985,26.985,5100.0
2012-07-09 13:00:00,36.04,36.06,36.03,36.06,17300.0,26.985,27.0,26.9775,27.0,17300.0
2012-07-09 13:05:00,36.05,36.07,36.04,36.05,7800.0,26.9925,27.0075,26.985,26.9925,7800.0
2012-07-09 13:10:00,36.05,36.05,36.03,36.03,3000.0,26.9925,26.9925,26.9775,26.9775,3000.0
2012-07-09 13:15:00,36.03,36.06,36.03,36.06,4000.0,26.9775,27.0,26.9775,27.0,4000.0
2012-07-09 13:20:00,36.06,36.07,36.05,36.05,2100.0,27.0,27.0075,26.9925,26.9925,2100.0
2012-07-09 13:25:00,36.06,36.11,36.05,36.11,20500.0,27.0,27.0374,26.9925,27.0374,20500.0
2012-07-09 13:30:00,36.12,36.12,36.1,36.1,5200.0,27.0449,27.0449,27.0299,27.0299,5200.0
2012-07-09 13:35:00,36.1,36.14,36.1,36.13,14900.0,27.0299,27.0599,27.0299,27.0524,14900.0
2012-07-09 13:40:00,36.13,36.15,36.13,36.13,8100.0,27.0524,27.0674,27.0524,27.0524,8100.0
2012-07-09 13:45:00,36.13,36.14,36.11,36.11,6200.0,27.0524,27.0599,27.0374,27.0374,6200.0
2012-07-09 13:50:00,36.12,36.12,36.11,36.12,5600.0,27.0449,27.0449,27.0374,27.0449,5600.0
2012-07-09 13:55:00,36.12,36.13,36.11,36.13,2000.0,27.0449,27.0524,27.0374,27.0524,2000.0
2012-07-09 14:00:00,36.13,36.14,36.12,36.13,13200.0,27.0524,27.0599,27.0449,27.0524,13200.0
2012-07-09 14:05:00,36.14,36.17,36.13,36.16,9400.0,27.0599,27.0823,27.0524,27.0749,9400.0
2012-07-09 14:10:00,36.16,36.16,36.15,36.15,5000.0,27.0749,27.0749,27.0674,27.0674,5000.0
2012-07-09 14:15:00,36.14,36.14,36.09,36.1,11200.0,27.0599,27.0599,27.0224,27.0299,11200.0
2012-07-09 14:20:00,36.1,36.11,36.09,36.1,4900.0,27.0299,27.0374,27.0224,27.0299,4900.0
2012-07-09 14:25:00,36.1,36.11,36.09,36.11,3700.0,27.0299,27.0374,27.0224,27.0374,3700.0
2012-07-09 14:30:00,36.11,36.11,36.09,36.09,9500.0,27.0374,27.0374,27.0224,27.0224,9500.0
2012-07-09 14:35:00,36.1,36.11,36.08,36.08,6200.0,27.0299,27.0374,27.015,27.015,6200.0
2012-07-09 14:40:00,36.08,36.09,36.04,36.08,116500.0,27.015,27.0224,26.985,27.015,116500.0
2012-07-09 14:45:00,36.08,36.08,36.0,36.0,16200.0,27.015,27.015,26.9551,26.9551,16200.0
2012-07-09 14:50:00,36.0,36.04,36.0,36.01,47200.0,26.9551,26.985,26.9551,26.9625,47200.0
2012-07-09 14:55:00,36.02,36.05,36.02,36.05,31300.0,26.97,26.9925,26.97,26.9925,31300.0
2012-07-09 15:00:00,36.05,36.1,36.05,36.1,44900.0,26.9925,27.0299,26.9925,27.0299,44900.0
2012-07-09 15:05:00,36.09,36.13,36.09,36.12,22900.0,27.0224,27.0524,27.0224,27.0449,22900.0
2012-07-09 15:10:00,36.12,36.13,36.11,36.12,7000.0,27.0449,27.0524,27.0374,27.0449,7000.0
2012-07-09 15:15:00,36.12,36.14,36.11,36.13,13400.0,27.0449,27.0599,27.0374,27.0524,13400.0
2012-07-09 15:20:00,36.13,36.14,36.07,36.1,15600.0,27.0524,27.0599,27.0075,27.0299,15600.0
2012-07-09 15:25:00,36.09,36.17,36.08,36.15,38200.0,27.0224,27.0823,27.015,27.0674,38200.0
2012-07-09 15:30:00,36.15,36.21,36.14,36.19,64700.0,27.0674,27.1123,27.0599,27.0973,64700.0
2012-07-09 15:35:00,36.19,36.22,36.17,36.19,52300.0,27.0973,27.1198,27.0823,27.0973,52300.0
2012-07-09 15:40:00,36.2,36.3,36.2,36.3,38500.0,27.1048,27.1797,27.1048,27.1797,38500.0
2012-07-09 15:45:00,36.29,36.35,36.26,36.35,57800.0,27.1722,27.2171,27.1497,27.2171,57800.0
2012-07-09 15:50:00,36.35,36.35,36.27,36.35,89300.0,27.2171,27.2171,27.1572,27.2171,89300.0
2012-07-09 15:55:00,36.34,36.35,36.3,36.32,125800.0,27.2096,27.2171,27.1797,27.1947,125800.0
2012-07-10 09:30:00,36.18,36.41,36.17,36.4,46000.0,27.0898,27.262,27.0823,27.2546,46000.0
2012-07-10 09:35:00,36.4,36.57,36.39,36.56,15300.0,27.2546,27.3818,27.2471,27.3744,15300.0
2012-07-10 09:40:00,36.58,36.65,36.52,36.53,21200.0,27.3893,27.4417,27.3444,27.3519,21200.0
2012-07-10 09:45:00,36.48,36.52,36.39,36.39,49000.0,27.3145,27.3444,27.2471,27.2471,49000.0
2012-07-10 09:50:00,36.39,36.43,36.38,36.41,22200.0,27.2471,27.277,27.2396,27.262,22200.0
2012-07-10 09:55:00,36.42,36.47,36.34,36.34,104200.0,27.2695,27.307,27.2096,27.2096,104200.0
2012-07-10 10:00:00,36.34,36.41,36.3,36.31,55200.0,27.2096,27.262,27.1797,27.1872,55200.0
2012-07-10 10:05:00,36.31,36.31,36.22,36.24,37300.0,27.1872,27.1872,27.1198,27.1348,37300.0
2012-07-10 10:10:00,36.24,36.25,36.16,36.17,9900.0,27.1348,27.1422,27.0749,27.0823,9900.0
2012-07-10 10:15:00,36.17,36.22,36.11,36.11,12700.0,27.0823,27.1198,27.0374,27.0374,12700.0
2012-07-10 10:20:00,36.1,36.19,36.1,36.19,8800.0,27.0299,27.0973,27.0299,27.0973,8800.0
2012-07-10 10:25:00,36.18,36.21,36.11,36.11,21900.0,27.0898,27.1123,27.0374,27.0374,21900.0
2012-07-10 10:30:00,36.12,36.14,36.03,36.03,12000.0,27.0449,27.0599,26.9775,26.9775,12000.0
2012-07-10 10:35:00,36.02,36.04,35.99,36.0,43100.0,26.97,26.985,26.9476,26.9551,43100.0
2012-07-10 10:40:00,36.0,36.06,35.97,36.06,43300.0,26.9551,27.0,26.9326,27.0,43300.0
2012-07-10 10:45:00,36.06,36.11,36.04,36.05,67400.0,27.0,27.0374,26.985,26.9925,67400.0
2012-07-10 10:50:00,36.06,36.13,36.05,36.12,65400.0,27.0,27.0524,26.9925,27.0449,65400.0
2012-07-10 10:55:00,36.13,36.14,36.06,36.08,33000.0,27.0524,27.0599,27.0,27.015,33000.0
2012-07-10 11:00:00,36.09,36.14,36.08,36.1,37400.0,27.0224,27.0599,27.015,27.0299,37400.0
2012-07-10 11:05:00,36.08,36.14,36.07,36.13,73100.0,27.015,27.0599,27.0075,27.0524,73100.0
2012-07-10 11:10:00,36.13,36.19,36.12,36.14,14400.0,27.0524,27.0973,27.0449,27.0599,14400.0
2012-07-10 11:15:00,36.14,36.14,36.07,36.1,13200.0,27.0599,27.0599,27.0075,27.0299,13200.0
2012-07-10 11:20:00,36.1,36.19,36.1,36.18,36900.0,27.0299,27.0973,27.0299,27.0898,36900.0
2012-07-10 11:25:00,36.18,36.21,36.16,36.16,47900.0,27.0898,27.1123,27.0749,27.0749,47900.0
2012-07-10 11:30:00,36.16,36.19,36.13,36.17,19000.0,27.0749,27.0973,27.0524,27.0823,19000.0
2012-07-10 11:35:00,36.17,36.17,36.14,36.17,10400.0,27.0823,27.0823,27.0599,27.0823,10400.0
2012-07-10 11:40:00,36.18,36.18,36.1,36.1,12600.0,27.0898,27.0898,27.0299,27.0299,12600.0
2012-07-10 11:45:00,36.09,36.11,36.04,36.1,13300.0,27.0224,27.0374,26.985,27.0299,13300.0
2012-07-10 11:50:00,36.1,36.11,36.09,36.1,15300.0,27.0299,27.0374,27.0224,27.0299,15300.0
2012-07-10 11:55:00,36.11,36.17,36.09,36.17,17300.0,27.0374,27.0823,27.0224,27.0823,17300.0
2012-07-10 12:00:00,36.16,36.22,36.16,36.21,20100.0,27.0749,27.1198,27.0749,27.1123,20100.0
2012-07-10 12:05:00,36.2,36.23,36.19,36.2,24000.0,27.1048,27.1273,27.0973,27.1048,24000.0
2012-07-10 12:10:00,36.2,36.2,36.17,36.17,10100.0,27.1048,27.1048,27.0823,27.0823,10100.0
2012-07-10 12:15:00,36.18,36.19,36.16,36.17,7300.0,27.0898,27.0973,27.0749,27.0823,7300.0
2012-07-10 12:20:00,36.17,36.21,36.16,36.21,14500.0,27.0823,27.1123,27.0749,27.1123,14500.0
2012-07-10 12:25:00,36.21,36.21,36.17,36.17,5400.0,27.1123,27.1123,27.0823,27.0823,5400.0
2012-07-10 12:30:00,36.18,36.18,36.17,36.17,4000.0,27.0898,27.0898,27.0823,27.0823,4000.0
2012-07-10 12:35:00,36.18,36.18,36.15,36.17,12500.0,27.0898,27.0898,27.0674,27.0823,12500.0
2012-07-10 12:40:00,36.16,36.19,36.16,36.16,23300.0,27.0749,27.0973,27.0749,27.0749,23300.0
2012-07-10 12:45:00,36.17,36.2,36.15,36.16,5900.0,27.0823,27.1048,27.0674,27.0749,5900.0
2012-07-10 12:50:00,36.14,36.16,36.12,36.14,5800.0,27.0599,27.0749,27.0449,27.0599,5800.0
2012-07-10 12:55:00,36.14,36.15,36.12,36.13,3800.0,27.0599,27.0674,27.0449,27.0524,3800.0
2012-07-10 13:00:00,36.12,36.13,36.07,36.07,7100.0,27.0449,27.0524,27.0075,27.0075,7100.0
2012-07-10 13:05:00,36.07,36.09,36.07,36.09,2200.0,27.0075,27.0224,27.0075,27.0224,2200.0
2012-07-10 13:10:00,36.09,36.1,36.08,36.1,6400.0,27.0224,27.0299,27.015,27.0299,6400.0
2012-07-10 13:15:00,36.1,36.11,36.08,36.08,5000.0,27.0299,27.0374,27.015,27.015,5000.0
2012-07-10 13:20:00,36.07,36.08,36.02,36.03,21700.0,27.0075,27.015,26.97,26.9775,21700.0
2012-07-10 13:25:00,36.03,36.03,35.99,36.02,32000.0,26.9775,26.9775,26.9476,26.97,32000.0
2012-07-10 13:30:00,36.02,36.09,36.02,36.08,46800.0,26.97,27.0224,26.97,27.015,46800.0
2012-07-10 13:35:00,36.09,36.09,36.06,36.06,13100.0,27.0224,27.0224,27.0,27.0,13100.0
2012-07-10 13:40:00,36.06,36.08,36.04,36.08,12600.0,27.0,27.015,26.985,27.015,12600.0
2012-07-10 13:45:00,36.09,36.12,36.07,36.09,17000.0,27.0224,27.0449,27.0075,27.0224,17000.0
2012-07-10 13:50:00,36.08,36.14,36.08,36.13,14800.0,27.015,27.0599,27.015,27.0524,14800.0
2012-07-10 13:55:00,36.13,36.14,36.03,36.04,21200.0,27.0524,27.0599,26.9775,26.985,21200.0
2012-07-10 14:00:00,36.05,36.1,36.04,36.07,20400.0,26.9925,27.0299,26.985,27.0075,20400.0
2012-07-10 14:05:00,36.07,36.11,36.05,36.1,26100.0,27.0075,27.0374,26.9925,27.0299,26100.0
2012-07-10 14:10:00,36.09,36.09,36.05,36.05,9900.0,27.0224,27.0224,26.9925,26.9925,9900.0
2012-07-10 14:15:00,36.05,36.05,36.0,36.02,19900.0,26.9925,26.9925,26.9551,26.97,19900.0
2012-07-10 14:20:00,36.02,36.04,36.0,36.02,19700.0,26.97,26.985,26.9551,26.97,19700.0
2012-07-10 14:25:00,36.01,36.03,36.01,36.03,7100.0,26.9625,26.9775,26.9625,26.9775,7100.0
2012-07-10 14:30:00,36.03,36.03,35.94,35.97,25400.0,26.9775,26.9775,26.9101,26.9326,25400.0
2012-07-10 14:35:00,35.97,36.0,35.95,36.0,15400.0,26.9326,26.9551,26.9176,26.9551,15400.0
2012-07-10 14:40:00,35.99,36.01,35.97,35.99,42800.0,26.9476,26.9625,26.9326,26.9476,42800.0
2012-07-10 14:45:00,35.99,36.0,35.98,35.99,16500.0,26.9476,26.9551,26.9401,26.9476,16500.0
2012-07-10 14:50:00,35.98,35.98,35.88,35.95,27700.0,26.9401,26.9401,26.8652,26.9176,27700.0
2012-07-10 14:55:00,35.94,35.95,35.92,35.93,28600.0,26.9101,26.9176,26.8952,26.9026,28600.0
2012-07-10 15:00:00,35.92,36.04,35.92,35.99,49900.0,26.8952,26.985,26.8952,26.9476,49900.0
2012-07-10 15:05:00,35.99,36.04,35.98,35.98,45800.0,26.9476,26.985,26.9401,26.9401,45800.0
2012-07-10 15:10:00,35.97,35.98,35.92,35.94,21500.0,26.9326,26.9401,26.8952,26.9101,21500.0
2012-07-10 15:15:00,35.94,35.97,35.91,35.95,12700.0,26.9101,26.9326,26.8877,26.9176,12700.0
2012-07-10 15:20:00,35.95,35.97,35.89,35.91,22900.0,26.9176,26.9326,26.8727,26.8877,22900.0
2012-07-10 15:25:00,35.91,35.95,35.9,35.92,15700.0,26.8877,26.9176,26.8802,26.8952,15700.0
2012-07-10 15:30:00,35.91,35.97,35.91,35.96,22600.0,26.8877,26.9326,26.8877,26.9251,22600.0
2012-07-10 15:35:00,35.96,35.99,35.94,35.99,27500.0,26.9251,26.9476,26.9101,26.9476,27500.0
2012-07-10 15:40:00,35.99,36.01,35.95,36.0,39800.0,26.9476,26.9625,26.9176,26.9551,39800.0
2012-07-10 15:45:00,36.01,36.07,36.0,36.02,50100.0,26.9625,27.0075,26.9551,26.97,50100.0
2012-07-10 15:50:00,36.03,36.16,36.03,36.16,74700.0,26.9775,27.0749,26.9775,27.0749,74700.0
2012-07-10 15:55:00,36.16,36.18,36.11,36.13,109400.0,27.0749,27.0898,27.0374,27.0524,109400.0
2012-07-11 09:30:00,36.23,36.34,36.09,36.2,41500.0,27.1273,27.2096,27.0224,27.1048,41500.0
2012-07-11 09:35:00,36.2,36.3,36.15,36.29,26700.0,27.1048,27.1797,27.0674,27.1722,26700.0
2012-07-11 09:40:00,36.29,36.34,36.24,36.3,43100.0,27.1722,27.2096,27.1348,27.1797,43100.0
2012-07-11 09:45:00,36.29,36.35,36.21,36.35,31000.0,27.1722,27.2171,27.1123,27.2171,31000.0
2012-07-11 09:50:00,36.34,36.52,36.33,36.5,50900.0,27.2096,27.3444,27.2021,27.3294,50900.0
2012-07-11 09:55:00,36.5,36.57,36.5,36.57,57200.0,27.3294,27.3818,27.3294,27.3818,57200.0
2012-07-11 10:00:00,36.57,36.64,36.55,36.6,48200.0,27.3818,27.4343,27.3669,27.4043,48200.0
2012-07-11 10:05:00,36.61,36.71,36.61,36.64,36200.0,27.4118,27.4867,27.4118,27.4343,36200.0
2012-07-11 10:10:00,36.64,36.67,36.55,36.55,25500.0,27.4343,27.4567,27.3669,27.3669,25500.0
2012-07-11 10:15:00,36.56,36.56,36.48,36.5,50700.0,27.3744,27.3744,27.3145,27.3294,50700.0
2012-07-11 10:20:00,36.5,36.53,36.5,36.53,18900.0,27.3294,27.3519,27.3294,27.3519,18900.0
2012-07-11 10:25:00,36.53,36.55,36.47,36.5,40900.0,27.3519,27.3669,27.307,27.3294,40900.0
2012-07-11 10:30:00,36.51,36.54,36.5,36.53,29700.0,27.3369,27.3594,27.3294,27.3519,29700.0
2012-07-11 10:35:00,36.53,36.54,36.49,36.5,30900.0,27.3519,27.3594,27.3219,27.3294,30900.0
2012-07-11 10:40:00,36.5,36.5,36.46,36.47,12800.0,27.3294,27.3294,27.2995,27.307,12800.0
2012-07-11 10:45:00,36.47,36.47,36.42,36.45,28000.0,27.307,27.307,27.2695,27.292,28000.0
2012-07-11 10:50:00,36.44,36.48,36.43,36.48,21900.0,27.2845,27.3145,27.277,27.3145,21900.0
2012-07-11 10:55:00,36.48,36.48,36.39,36.39,42100.0,27.3145,27.3145,27.2471,27.2471,42100.0
2012-07-11 11:00:00,36.38,36.42,36.37,36.42,15900.0,27.2396,27.2695,27.2321,27.2695,15900.0
2012-07-11 11:05:00,36.42,36.44,36.39,36.43,34700.0,27.2695,27.2845,27.2471,27.277,34700.0
2012-07-11 11:10:00,36.43,36.44,36.38,36.4,50300.0,27.277,27.2845,27.2396,27.2546,50300.0
2012-07-11 11:15:00,36.4,36.44,36.37,36.38,36800.0,27.2546,27.2845,27.2321,27.2396,36800.0
2012-07-11 11:20:00,36.37,36.44,36.37,36.42,30200.0,27.2321,27.2845,27.2321,27.2695,30200.0
2012-07-11 11:25:00,36.42,36.43,36.39,36.4,22600.0,27.2695,27.277,27.2471,27.2546,22600.0
2012-07-11 11:30:00,36.4,36.46,36.4,36.46,19500.0,27.2546,27.2995,27.2546,27.2995,19500.0
2012-07-11 11:35:00,36.46,36.53,36.45,36.53,42300.0,27.2995,27.3519,27.292,27.3519,42300.0
2012-07-11 11:40:00,36.53,36.54,36.51,36.52,11100.0,27.3519,27.3594,27.3369,27.3444,11100.0
2012-07-11 11:45:00,36.52,36.53,36.5,36.51,13600.0,27.3444,27.3519,27.3294,27.3369,13600.0
2012-07-11 11:50:00,36.51,36.54,36.51,36.54,14900.0,27.3369,27.3594,27.3369,27.3594,14900.0
2012-07-11 11:55:00,36.54,36.56,36.53,36.55,18400.0,27.3594,27.3744,27.3519,27.3669,18400.0
2012-07-11 12:00:00,36.54,36.58,36.54,36.57,22700.0,27.3594,27.3893,27.3594,27.3818,22700.0
2012-07-11 12:05:00,36.57,36.57,36.53,36.53,19600.0,27.3818,27.3818,27.3519,27.3519,19600.0
2012-07-11 12:10:00,36.52,36.54,36.51,36.52,16400.0,27.3444,27.3594,27.3369,27.3444,16400.0
2012-07-11 12:15:00,36.51,36.55,36.51,36.55,9000.0,27.3369,27.3669,27.3369,27.3669,9000.0
2012-07-11 12:20:00,36.55,36.57,36.54,36.54,28900.0,27.3669,27.3818,27.3594,27.3594,28900.0
2012-07-11 12:25:00,36.55,36.55,36.52,36.52,10400.0,27.3669,27.3669,27.3444,27.3444,10400.0
2012-07-11 12:30:00,36.53,36.53,36.51,36.52,4100.0,27.3519,27.3519,27.3369,27.3444,4100.0
2012-07-11 12:35:00,36.53,36.55,36.52,36.55,25300.0,27.3519,27.3669,27.3444,27.3669,25300.0
2012-07-11 12:40:00,36.54,36.56,36.54,36.55,40900.0,27.3594,27.3744,27.3594,27.3669,40900.0
2012-07-11 12:45:00,36.55,36.56,36.54,36.55,14800.0,27.3669,27.3744,27.3594,27.3669,14800.0
2012-07-11 12:50:00,36.56,36.57,36.55,36.56,21200.0,27.3744,27.3818,27.3669,27.3744,21200.0
2012-07-11 12:55:00,36.56,36.56,36.54,36.54,20800.0,27.3744,27.3744,27.3594,27.3594,20800.0
2012-07-11 13:00:00,36.54,36.55,36.5,36.52,26700.0,27.3594,27.3669,27.3294,27.3444,26700.0
2012-07-11 13:05:00,36.52,36.52,36.45,36.45,48600.0,27.3444,27.3444,27.292,27.292,48600.0
2012-07-11 13:10:00,36.45,36.46,36.44,36.45,28100.0,27.292,27.2995,27.2845,27.292,28100.0
2012-07-11 13:15:00,36.44,36.45,36.4,36.41,51400.0,27.2845,27.292,27.2546,27.262,51400.0
2012-07-11 13:20:00,36.42,36.42,36.38,36.4,22000.0,27.2695,27.2695,27.2396,27.2546,22000.0
2012-07-11 13:25:00,36.4,36.4,36.39,36.4,18700.0,27.2546,27.2546,27.2471,27.2546,18700.0
2012-07-11 13:30:00,36.39,36.4,36.38,36.38,14900.0,27.2471,27.2546,27.2396,27.2396,14900.0
2012-07-11 13:35:00,36.38,36.4,36.38,36.4,37900.0,27.2396,27.2546,27.2396,27.2546,37900.0
2012-07-11 13:40:00,36.39,36.44,36.39,36.42,32700.0,27.2471,27.2845,27.2471,27.2695,32700.0
2012-07-11 13:45:00,36.43,36.43,36.39,36.42,27700.0,27.277,27.277,27.2471,27.2695,27700.0
2012-07-11 13:50:00,36.42,36.43,36.42,36.42,10800.0,27.2695,27.277,27.2695,27.2695,10800.0
2012-07-11 13:55:00,36.42,36.46,36.42,36.45,16700.0,27.2695,27.2995,27.2695,27.292,16700.0
2012-07-11 14:00:00,36.45,36.49,36.29,36.34,78800.0,27.292,27.3219,27.1722,27.2096,78800.0
2012-07-11 14:05:00,36.32,36.39,36.27,36.36,51500.0,27.1947,27.2471,27.1572,27.2246,51500.0
2012-07-11 14:10:00,36.35,36.39,36.33,36.34,46800.0,27.2171,27.2471,27.2021,27.2096,46800.0
2012-07-11 14:15:00,36.35,36.41,36.33,36.34,17700.0,27.2171,27.262,27.2021,27.2096,17700.0
2012-07-11 14:20:00,36.34,36.35,36.26,36.29,40500.0,27.2096,27.2171,27.1497,27.1722,40500.0
2012-07-11 14:25:00,36.28,36.33,36.27,36.33,29500.0,27.1647,27.2021,27.1572,27.2021,29500.0
2012-07-11 14:30:00,36.33,36.33,36.27,36.3,33900.0,27.2021,27.2021,27.1572,27.1797,33900.0
2012-07-11 14:35:00,36.31,36.32,36.29,36.3,18700.0,27.1872,27.1947,27.1722,27.1797,18700.0
2012-07-11 14:40:00,36.29,36.33,36.28,36.32,24900.0,27.1722,27.2021,27.1647,27.1947,24900.0
2012-07-11 14:45:00,36.32,36.34,36.29,36.34,34400.0,27.1947,27.2096,27.1722,27.2096,34400.0
2012-07-11 14:50:00,36.34,36.39,36.32,36.34,29400.0,27.2096,27.2471,27.1947,27.2096,29400.0
2012-07-11 14:55:00,36.33,36.37,36.31,36.33,23300.0,27.2021,27.2321,27.1872,27.2021,23300.0
2012-07-11 15:00:00,36.33,36.41,36.33,36.4,75100.0,27.2021,27.262,27.2021,27.2546,75100.0
2012-07-11 15:05:00,36.4,36.41,36.38,36.4,27500.0,27.2546,27.262,27.2396,27.2546,27500.0
2012-07-11 15:10:00,36.39,36.41,36.35,36.35,24700.0,27.2471,27.262,27.2171,27.2171,24700.0
2012-07-11 15:15:00,36.35,36.39,36.3,36.39,35700.0,27.2171,27.2471,27.1797,27.2471,35700.0
2012-07-11 15:20:00,36.38,36.38,36.33,36.33,20200.0,27.2396,27.2396,27.2021,27.2021,20200.0
2012-07-11 15:25:00,36.33,36.36,36.29,36.34,50200.0,27.2021,27.2246,27.1722,27.2096,50200.0
2012-07-11 15:30:00,36.34,36.39,36.31,36.36,44000.0,27.2096,27.2471,27.1872,27.2246,44000.0
2012-07-11 15:35:00,36.36,36.39,36.35,36.38,41100.0,27.2246,27.2471,27.2171,27.2396,41100.0
2012-07-11 15:40:00,36.39,36.48,36.38,36.45,50900.0,27.2471,27.3145,27.2396,27.292,50900.0
2012-07-11 15:45:00,36.45,36.58,36.45,36.53,101400.0,27.292,27.3893,27.292,27.3519,101400.0
2012-07-11 15:50:00,36.53,36.57,36.5,36.5,152000.0,27.3519,27.3818,27.3294,27.3294,152000.0
2012-07-11 15:55:00,36.5,36.52,36.44,36.45,147800.0,27.3294,27.3444,27.2845,27.292,147800.0
2012-07-12 09:30:00,36.13,36.21,35.95,36.11,34700.0,27.0524,27.1123,26.9176,27.0374,34700.0
2012-07-12 09:35:00,36.11,36.12,35.94,35.95,18600.0,27.0374,27.0449,26.9101,26.9176,18600.0
2012-07-12 09:40:00,35.93,35.93,35.77,35.84,32700.0,26.9026,26.9026,26.7828,26.8353,32700.0
2012-07-12 09:45:00,35.83,35.92,35.81,35.87,15800.0,26.8278,26.8952,26.8128,26.8577,15800.0
2012-07-12 09:50:00,35.87,35.87,35.77,35.81,36200.0,26.8577,26.8577,26.7828,26.8128,36200.0
2012-07-12 09:55:00,35.81,35.85,35.8,35.83,30400.0,26.8128,26.8427,26.8053,26.8278,30400.0
2012-07-12 10:00:00,35.81,35.85,35.76,35.78,28600.0,26.8128,26.8427,26.7754,26.7903,28600.0
2012-07-12 10:05:00,35.77,35.77,35.71,35.71,15400.0,26.7828,26.7828,26.7379,26.7379,15400.0
2012-07-12 10:10:00,35.7,35.74,35.66,35.73,18400.0,26.7304,26.7604,26.7005,26.7529,18400.0
2012-07-12 10:15:00,35.73,35.75,35.7,35.73,27900.0,26.7529,26.7679,26.7304,26.7529,27900.0
2012-07-12 10:20:00,35.73,35.76,35.7,35.75,15600.0,26.7529,26.7754,26.7304,26.7679,15600.0
2012-07-12 10:25:00,35.73,35.76,35.71,35.76,9700.0,26.7529,26.7754,26.7379,26.7754,9700.0
2012-07-12 10:30:00,35.76,35.76,35.71,35.73,10100.0,26.7754,26.7754,26.7379,26.7529,10100.0
2012-07-12 10:35:00,35.73,35.76,35.71,35.71,13600.0,26.7529,26.7754,26.7379,26.7379,13600.0
2012-07-12 10:40:00,35.7,35.7,35.61,35.65,17100.0,26.7304,26.7304,26.663,26.693,17100.0
2012-07-12 10:45:00,35.65,35.69,35.65,35.67,17300.0,26.693,26.7229,26.693,26.708,17300.0
2012-07-12 10:50:00,35.65,35.74,35.65,35.72,10700.0,26.693,26.7604,26.693,26.7454,10700.0
2012-07-12 10:55:00,35.72,35.75,35.67,35.75,11900.0,26.7454,26.7679,26.708,26.7679,11900.0
2012-07-12 11:00:00,35.75,35.82,35.69,35.82,28700.0,26.7679,26.8203,26.7229,26.8203,28700.0
2012-07-12 11:05:00,35.83,35.86,35.83,35.85,70900.0,26.8278,26.8502,26.8278,26.8427,70900.0
2012-07-12 11:10:00,35.85,35.85,35.82,35.85,21800.0,26.8427,26.8427,26.8203,26.8427,21800.0
2012-07-12 11:15:00,35.84,35.85,35.84,35.84,26500.0,26.8353,26.8427,26.8353,26.8353,26500.0
2012-07-12 11:20:00,35.84,35.89,35.83,35.84,36700.0,26.8353,26.8727,26.8278,26.8353,36700.0
2012-07-12 11:25:00,35.84,35.92,35.84,35.85,23400.0,26.8353,26.8952,26.8353,26.8427,23400.0
2012-07-12 11:30:00,35.84,35.86,35.79,35.81,84800.0,26.8353,26.8502,26.7978,26.8128,84800.0
2012-07-12 11:35:00,35.81,35.82,35.73,35.73,17800.0,26.8128,26.8203,26.7529,26.7529,17800.0
2012-07-12 11:40:00,35.73,35.74,35.7,35.73,22700.0,26.7529,26.7604,26.7304,26.7529,22700.0
2012-07-12 11:45:00,35.73,35.74,35.69,35.74,38800.0,26.7529,26.7604,26.7229,26.7604,38800.0
2012-07-12 11:50:00,35.74,35.74,35.7,35.74,29200.0,26.7604,26.7604,26.7304,26.7604,29200.0
2012-07-12 11:55:00,35.74,35.83,35.74,35.78,21600.0,26.7604,26.8278,26.7604,26.7903,21600.0
2012-07-12 12:00:00,35.78,35.81,35.75,35.76,26800.0,26.7903,26.8128,26.7679,26.7754,26800.0
2012-07-12 12:05:00,35.76,35.76,35.72,35.72,9700.0,26.7754,26.7754,26.7454,26.7454,9700.0
2012-07-12 12:10:00,35.72,35.74,35.71,35.73,11200.0,26.7454,26.7604,26.7379,26.7529,11200.0
2012-07-12 12:15:00,35.73,35.73,35.69,35.69,4500.0,26.7529,26.7529,26.7229,26.7229,4500.0
2012-07-12 12:20:00,35.7,35.71,35.65,35.68,10800.0,26.7304,26.7379,26.693,26.7155,10800.0
2012-07-12 12:25:00,35.68,35.7,35.66,35.68,15700.0,26.7155,26.7304,26.7005,26.7155,15700.0
2012-07-12 12:30:00,35.68,35.71,35.65,35.66,12000.0,26.7155,26.7379,26.693,26.7005,12000.0
2012-07-12 12:35:00,35.66,35.67,35.64,35.65,9400.0,26.7005,26.708,26.6855,26.693,9400.0
2012-07-12 12:40:00,35.65,35.67,35.63,35.64,19600.0,26.693,26.708,26.678,26.6855,19600.0
2012-07-12 12:45:00,35.64,35.66,35.61,35.65,19200.0,26.6855,26.7005,26.663,26.693,19200.0
2012-07-12 12:50:00,35.64,35.64,35.61,35.61,5800.0,26.6855,26.6855,26.663,26.663,5800.0
2012-07-12 12:55:00,35.61,35.68,35.61,35.66,5800.0,26.663,26.7155,26.663,26.7005,5800.0
2012-07-12 13:00:00,35.66,35.68,35.63,35.65,8000.0,26.7005,26.7155,26.678,26.693,8000.0
2012-07-12 13:05:00,35.64,35.74,35.63,35.73,7500.0,26.6855,26.7604,26.678,26.7529,7500.0
2012-07-12 13:10:00,35.73,35.83,35.73,35.82,5800.0,26.7529,26.8278,26.7529,26.8203,5800.0
2012-07-12 13:15:00,35.81,35.82,35.8,35.81,3800.0,26.8128,26.8203,26.8053,26.8128,3800.0
2012-07-12 13:20:00,35.81,35.9,35.81,35.9,8000.0,26.8128,26.8802,26.8128,26.8802,8000.0
2012-07-12 13:25:00,35.88,35.92,35.77,35.77,32300.0,26.8652,26.8952,26.7828,26.7828,32300.0
2012-07-12 13:30:00,35.78,35.81,35.76,35.79,10300.0,26.7903,26.8128,26.7754,26.7978,10300.0
2012-07-12 13:35:00,35.78,35.83,35.76,35.78,10000.0,26.7903,26.8278,26.7754,26.7903,10000.0
2012-07-12 13:40:00,35.77,35.85,35.77,35.79,14800.0,26.7828,26.8427,26.7828,26.7978,14800.0
2012-07-12 13:45:00,35.79,35.88,35.78,35.86,14200.0,26.7978,26.8652,26.7903,26.8502,14200.0
2012-07-12 13:50:00,35.86,35.87,35.8,35.81,8500.0,26.8502,26.8577,26.8053,26.8128,8500.0
2012-07-12 13:55:00,35.8,35.8,35.75,35.76,9400.0,26.8053,26.8053,26.7679,26.7754,9400.0
2012-07-12 14:00:00,35.76,35.79,35.71,35.72,16100.0,26.7754,26.7978,26.7379,26.7454,16100.0
2012-07-12 14:05:00,35.73,35.86,35.73,35.85,24300.0,26.7529,26.8502,26.7529,26.8427,24300.0
2012-07-12 14:10:00,35.85,35.89,35.82,35.82,46700.0,26.8427,26.8727,26.8203,26.8203,46700.0
2012-07-12 14:15:00,35.83,35.88,35.79,35.81,27000.0,26.8278,26.8652,26.7978,26.8128,27000.0
2012-07-12 14:20:00,35.81,35.85,35.8,35.81,9700.0,26.8128,26.8427,26.8053,26.8128,9700.0
2012-07-12 14:25:00,35.81,35.86,35.81,35.82,12000.0,26.8128,26.8502,26.8128,26.8203,12000.0
2012-07-12 14:30:00,35.83,35.9,35.83,35.86,18300.0,26.8278,26.8802,26.8278,26.8502,18300.0
2012-07-12 14:35:00,35.87,35.94,35.87,35.94,23500.0,26.8577,26.9101,26.8577,26.9101,23500.0
2012-07-12 14:40:00,35.93,35.99,35.92,35.93,15400.0,26.9026,26.9476,26.8952,26.9026,15400.0
2012-07-12 14:45:00,35.92,35.93,35.86,35.9,29000.0,26.8952,26.9026,26.8502,26.8802,29000.0
2012-07-12 14:50:00,35.89,35.95,35.86,35.88,21000.0,26.8727,26.9176,26.8502,26.8652,21000.0
2012-07-12 14:55:00,35.88,35.94,35.87,35.88,7700.0,26.8652,26.9101,26.8577,26.8652,7700.0
2012-07-12 15:00:00,35.88,35.88,35.84,35.87,12600.0,26.8652,26.8652,26.8353,26.8577,12600.0
2012-07-12 15:05:00,35.86,35.9,35.86,35.88,13900.0,26.8502,26.8802,26.8502,26.8652,13900.0
2012-07-12 15:10:00,35.88,35.94,35.88,35.91,22100.0,26.8652,26.9101,26.8652,26.8877,22100.0
2012-07-12 15:15:00,35.91,35.98,35.88,35.9,44000.0,26.8877,26.9401,26.8652,26.8802,44000.0
2012-07-12 15:20:00,35.9,36.0,35.87,36.0,62800.0,26.8802,26.9551,26.8577,26.9551,62800.0
2012-07-12 15:25:00,36.0,36.02,35.91,35.92,21300.0,26.9551,26.97,26.8877,26.8952,21300.0
2012-07-12 15:30:00,35.92,35.96,35.9,35.9,29500.0,26.8952,26.9251,26.8802,26.8802,29500.0
2012-07-12 15:35:00,35.9,35.96,35.89,35.91,43500.0,26.8802,26.9251,26.8727,26.8877,43500.0
2012-07-12 15:40:00,35.92,36.0,35.91,35.96,55300.0,26.8952,26.9551,26.8877,26.9251,55300.0
2012-07-12 15:45:00,35.96,35.98,35.84,35.9,58300.0,26.9251,26.9401,26.8353,26.8802,58300.0
2012-07-12 15:50:00,35.89,35.9,35.8,35.8,94100.0,26.8727,26.8802,26.8053,26.8053,94100.0
2012-07-12 15:55:00,35.8,35.84,35.78,35.84,101800.0,26.8053,26.8353,26.7903,26.8353,101800.0
2012-07-13 09:30:00,35.96,36.1,35.93,36.0,29300.0,26.9251,27.0299,26.9026,26.9551,29300.0
2012-07-13 09:35:00,36.06,36.13,36.03,36.1,11800.0,27.0,27.0524,26.9775,27.0299,11800.0
2012-07-13 09:40:00,36.12,36.15,36.05,36.12,7500.0,27.0449,27.0674,26.9925,27.0449,7500.0
2012-07-13 09:45:00,36.11,36.12,36.09,36.09,4800.0,27.0374,27.0449,27.0224,27.0224,4800.0
2012-07-13 09:50:00,36.12,36.15,35.96,35.97,23400.0,27.0449,27.0674,26.9251,26.9326,23400.0
2012-07-13 09:55:00,35.98,36.17,35.98,36.15,16500.0,26.9401,27.0823,26.9401,27.0674,16500.0
2012-07-13 10:00:00,36.17,36.26,36.11,36.25,33300.0,27.0823,27.1497,27.0374,27.1422,33300.0
2012-07-13 10:05:00,36.26,36.36,36.26,36.27,21600.0,27.1497,27.2246,27.1497,27.1572,21600.0
2012-07-13 10:10:00,36.28,36.29,36.26,36.26,7000.0,27.1647,27.1722,27.1497,27.1497,7000.0
2012-07-13 10:15:00,36.27,36.27,36.21,36.21,6400.0,27.1572,27.1572,27.1123,27.1123,6400.0
2012-07-13 10:20:00,36.22,36.24,36.2,36.23,9100.0,27.1198,27.1348,27.1048,27.1273,9100.0
2012-07-13 10:25:00,36.24,36.27,36.24,36.24,5700.0,27.1348,27.1572,27.1348,27.1348,5700.0
2012-07-13 10:30:00,36.26,36.29,36.24,36.27,5800.0,27.1497,27.1722,27.1348,27.1572,5800.0
2012-07-13 10:35:00,36.27,36.34,36.27,36.33,4200.0,27.1572,27.2096,27.1572,27.2021,4200.0
2012-07-13 10:40:00,36.34,36.37,36.3,36.3,10500.0,27.2096,27.2321,27.1797,27.1797,10500.0
2012-07-13 10:45:00,36.3,36.34,36.29,36.31,15600.0,27.1797,27.2096,27.1722,27.1872,15600.0
2012-07-13 10:50:00,36.3,36.33,36.28,36.32,9200.0,27.1797,27.2021,27.1647,27.1947,9200.0
2012-07-13 10:55:00,36.34,36.34,36.27,36.27,7200.0,27.2096,27.2096,27.1572,27.1572,7200.0
2012-07-13 11:00:00,36.28,36.3,36.26,36.27,5500.0,27.1647,27.1797,27.1497,27.1572,5500.0
2012-07-13 11:05:00,36.26,36.27,36.2,36.25,12100.0,27.1497,27.1572,27.1048,27.1422,12100.0
2012-07-13 11:10:00,36.26,36.26,36.2,36.22,21200.0,27.1497,27.1497,27.1048,27.1198,21200.0
2012-07-13 11:15:00,36.23,36.25,36.2,36.22,13600.0,27.1273,27.1422,27.1048,27.1198,13600.0
2012-07-13 11:20:00,36.21,36.22,36.18,36.18,10600.0,27.1123,27.1198,27.0898,27.0898,10600.0
2012-07-13 11:25:00,36.18,36.18,36.15,36.15,12100.0,27.0898,27.0898,27.0674,27.0674,12100.0
2012-07-13 11:30:00,36.14,36.22,36.14,36.2,8300.0,27.0599,27.1198,27.0599,27.1048,8300.0
2012-07-13 11:35:00,36.21,36.21,36.19,36.2,4500.0,27.1123,27.1123,27.0973,27.1048,4500.0
2012-07-13 11:40:00,36.21,36.26,36.21,36.25,8100.0,27.1123,27.1497,27.1123,27.1422,8100.0
2012-07-13 11:45:00,36.25,36.33,36.25,36.28,16600.0,27.1422,27.2021,27.1422,27.1647,16600.0
2012-07-13 11:50:00,36.28,36.33,36.28,36.32,6400.0,27.1647,27.2021,27.1647,27.1947,6400.0
2012-07-13 11:55:00,36.33,36.35,36.31,36.32,10900.0,27.2021,27.2171,27.1872,27.1947,10900.0
2012-07-13 12:00:00,36.32,36.33,36.3,36.33,10100.0,27.1947,27.2021,27.1797,27.2021,10100.0
2012-07-13 12:05:00,36.33,36.35,36.32,36.33,9900.0,27.2021,27.2171,27.1947,27.2021,9900.0
2012-07-13 12:10:00,36.34,36.36,36.32,36.32,15000.0,27.2096,27.2246,27.1947,27.1947,15000.0
2012-07-13 12:15:00,36.33,36.35,36.33,36.34,5500.0,27.2021,27.2171,27.2021,27.2096,5500.0
2012-07-13 12:20:00,36.34,36.34,36.29,36.33,8300.0,27.2096,27.2096,27.1722,27.2021,8300.0
2012-07-13 12:25:00,36.34,36.35,36.31,36.32,14700.0,27.2096,27.2171,27.1872,27.1947,14700.0
2012-07-13 12:30:00,36.32,36.32,36.29,36.29,4900.0,27.1947,27.1947,27.1722,27.1722,4900.0
2012-07-13 12:35:00,36.29,36.29,36.26,36.29,12500.0,27.1722,27.1722,27.1497,27.1722,12500.0
2012-07-13 12:40:00,36.28,36.31,36.27,36.27,8900.0,27.1647,27.1872,27.1572,27.1572,8900.0
2012-07-13 12:45:00,36.28,36.29,36.24,36.24,16100.0,27.1647,27.1722,27.1348,27.1348,16100.0
2012-07-13 12:50:00,36.25,36.26,36.24,36.25,5600.0,27.1422,27.1497,27.1348,27.1422,5600.0
2012-07-13 12:55:00,36.26,36.28,36.25,36.27,4100.0,27.1497,27.1647,27.1422,27.1572,4100.0
2012-07-13 13:00:00,36.27,36.27,36.23,36.25,8100.0,27.1572,27.1572,27.1273,27.1422,8100.0
2012-07-13 13:05:00,36.24,36.24,36.22,36.22,13800.0,27.1348,27.1348,27.1198,27.1198,13800.0
2012-07-13 13:10:00,36.23,36.24,36.19,36.21,10200.0,27.1273,27.1348,27.0973,27.1123,10200.0
2012-07-13 13:15:00,36.22,36.23,36.2,36.23,70500.0,27.1198,27.1273,27.1048,27.1273,70500.0
2012-07-13 13:20:00,36.23,36.29,36.23,36.27,33200.0,27.1273,27.1722,27.1273,27.1572,33200.0
2012-07-13 13:25:00,36.26,36.27,36.25,36.27,30300.0,27.1497,27.1572,27.1422,27.1572,30300.0
2012-07-13 13:30:00,36.26,36.27,36.25,36.25,17300.0,27.1497,27.1572,27.1422,27.1422,17300.0
2012-07-13 13:35:00,36.25,36.26,36.24,36.25,12300.0,27.1422,27.1497,27.1348,27.1422,12300.0
2012-07-13 13:40:00,36.26,36.29,36.24,36.29,10900.0,27.1497,27.1722,27.1348,27.1722,10900.0
2012-07-13 13:45:00,36.29,36.36,36.29,36.32,26300.0,27.1722,27.2246,27.1722,27.1947,26300.0
2012-07-13 13:50:00,36.33,36.35,36.31,36.35,12500.0,27.2021,27.2171,27.1872,27.2171,12500.0
2012-07-13 13:55:00,36.34,36.35,36.31,36.31,9600.0,27.2096,27.2171,27.1872,27.1872,9600.0
2012-07-13 14:00:00,36.32,36.36,36.32,36.36,13900.0,27.1947,27.2246,27.1947,27.2246,13900.0
2012-07-13 14:05:00,36.35,36.38,36.35,36.36,8800.0,27.2171,27.2396,27.2171,27.2246,8800.0
2012-07-13 14:10:00,36.35,36.35,36.31,36.34,12300.0,27.2171,27.2171,27.1872,27.2096,12300.0
2012-07-13 14:15:00,36.35,36.36,36.34,36.36,6700.0,27.2171,27.2246,27.2096,27.2246,6700.0
2012-07-13 14:20:00,36.36,36.36,36.34,36.36,11400.0,27.2246,27.2246,27.2096,27.2246,11400.0
2012-07-13 14:25:00,36.36,36.4,36.34,36.39,15100.0,27.2246,27.2546,27.2096,27.2471,15100.0
2012-07-13 14:30:00,36.39,36.4,36.38,36.39,9200.0,27.2471,27.2546,27.2396,27.2471,9200.0
2012-07-13 14:35:00,36.39,36.4,36.34,36.34,14400.0,27.2471,27.2546,27.2096,27.2096,14400.0
2012-07-13 14:40:00,36.35,36.38,36.34,36.37,9800.0,27.2171,27.2396,27.2096,27.2321,9800.0
2012-07-13 14:45:00,36.37,36.4,36.35,36.38,9700.0,27.2321,27.2546,27.2171,27.2396,9700.0
2012-07-13 14:50:00,36.39,36.42,36.38,36.42,12800.0,27.2471,27.2695,27.2396,27.2695,12800.0
2012-07-13 14:55:00,36.43,36.43,36.4,36.42,10300.0,27.277,27.277,27.2546,27.2695,10300.0
2012-07-13 15:00:00,36.43,36.53,36.43,36.52,38100.0,27.277,27.3519,27.277,27.3444,38100.0
2012-07-13 15:05:00,36.52,36.53,36.5,36.53,13100.0,27.3444,27.3519,27.3294,27.3519,13100.0
2012-07-13 15:10:00,36.53,36.57,36.52,36.55,49000.0,27.3519,27.3818,27.3444,27.3669,49000.0
2012-07-13 15:15:00,36.55,36.57,36.53,36.56,37700.0,27.3669,27.3818,27.3519,27.3744,37700.0
2012-07-13 15:20:00,36.56,36.57,36.52,36.54,21600.0,27.3744,27.3818,27.3444,27.3594,21600.0
2012-07-13 15:25:00,36.54,36.54,36.48,36.48,19800.0,27.3594,27.3594,27.3145,27.3145,19800.0
2012-07-13 15:30:00,36.48,36.51,36.45,36.49,31000.0,27.3145,27.3369,27.292,27.3219,31000.0
2012-07-13 15:35:00,36.5,36.51,36.46,36.46,15400.0,27.3294,27.3369,27.2995,27.2995,15400.0
2012-07-13 15:40:00,36.46,36.51,36.46,36.51,40100.0,27.2995,27.3369,27.2995,27.3369,40100.0
2012-07-13 15:45:00,36.52,36.52,36.42,36.45,49800.0,27.3444,27.3444,27.2695,27.292,49800.0
2012-07-13 15:50:00,36.44,36.46,36.38,36.44,73800.0,27.2845,27.2995,27.2396,27.2845,73800.0
2012-07-13 15:55:00,36.44,36.48,36.43,36.48,65100.0,27.2845,27.3145,27.277,27.3145,65100.0
2012-07-16 09:30:00,36.35,36.41,36.15,36.27,35400.0,27.2171,27.262,27.0674,27.1572,35400.0
2012-07-16 09:35:00,36.31,36.31,36.22,36.22,39000.0,27.1872,27.1872,27.1198,27.1198,39000.0
2012-07-16 09:40:00,36.23,36.24,36.15,36.17,18800.0,27.1273,27.1348,27.0674,27.0823,18800.0
2012-07-16 09:45:00,36.17,36.22,36.16,36.21,32500.0,27.0823,27.1198,27.0749,27.1123,32500.0
2012-07-16 09:50:00,36.2,36.23,36.18,36.23,8400.0,27.1048,27.1273,27.0898,27.1273,8400.0
2012-07-16 09:55:00,36.23,36.24,36.19,36.21,12600.0,27.1273,27.1348,27.0973,27.1123,12600.0
2012-07-16 10:00:00,36.21,36.25,36.19,36.19,35500.0,27.1123,27.1422,27.0973,27.0973,35500.0
2012-07-16 10:05:00,36.19,36.19,36.11,36.12,37700.0,27.0973,27.0973,27.0374,27.0449,37700.0
2012-07-16 10:10:00,36.11,36.19,36.11,36.18,9200.0,27.0374,27.0973,27.0374,27.0898,9200.0
2012-07-16 10:15:00,36.17,36.27,36.16,36.26,14800.0,27.0823,27.1572,27.0749,27.1497,14800.0
2012-07-16 10:20:00,36.26,36.3,36.25,36.3,20000.0,27.1497,27.1797,27.1422,27.1797,20000.0
2012-07-16 10:25:00,36.31,36.39,36.3,36.39,11000.0,27.1872,27.2471,27.1797,27.2471,11000.0
2012-07-16 10:30:00,36.39,36.52,36.39,36.5,73800.0,27.2471,27.3444,27.2471,27.3294,73800.0
2012-07-16 10:35:00,36.5,36.57,36.5,36.53,18900.0,27.3294,27.3818,27.3294,27.3519,18900.0
2012-07-16 10:40:00,36.53,36.54,36.49,36.53,104300.0,27.3519,27.3594,27.3219,27.3519,104300.0
2012-07-16 10:45:00,36.53,36.54,36.45,36.45,23500.0,27.3519,27.3594,27.292,27.292,23500.0
2012-07-16 10:50:00,36.45,36.45,36.43,36.45,12600.0,27.292,27.292,27.277,27.292,12600.0
2012-07-16 10:55:00,36.44,36.49,36.44,36.48,15600.0,27.2845,27.3219,27.2845,27.3145,15600.0
2012-07-16 11:00:00,36.47,36.47,36.43,36.43,9500.0,27.307,27.307,27.277,27.277,9500.0
2012-07-16 11:05:00,36.43,36.43,36.36,36.36,11200.0,27.277,27.277,27.2246,27.2246,11200.0
2012-07-16 11:10:00,36.36,36.51,36.36,36.51,27100.0,27.2246,27.3369,27.2246,27.3369,27100.0
2012-07-16 11:15:00,36.51,36.52,36.47,36.51,29900.0,27.3369,27.3444,27.307,27.3369,29900.0
2012-07-16 11:20:00,36.51,36.51,36.46,36.48,16000.0,27.3369,27.3369,27.2995,27.3145,16000.0
2012-07-16 11:25:00,36.48,36.48,36.43,36.43,11600.0,27.3145,27.3145,27.277,27.277,11600.0
2012-07-16 11:30:00,36.43,36.43,36.39,36.39,17800.0,27.277,27.277,27.2471,27.2471,17800.0
2012-07-16 11:35:00,36.38,36.4,36.37,36.39,12200.0,27.2396,27.2546,27.2321,27.2471,12200.0
2012-07-16 11:40:00,36.4,36.41,36.33,36.35,18900.0,27.2546,27.262,27.2021,27.2171,18900.0
2012-07-16 11:45:00,36.33,36.35,36.33,36.35,5000.0,27.2021,27.2171,27.2021,27.2171,5000.0
2012-07-16 11:50:00,36.35,36.36,36.33,36.33,7400.0,27.2171,27.2246,27.2021,27.2021,7400.0
2012-07-16 11:55:00,36.33,36.34,36.31,36.33,11600.0,27.2021,27.2096,27.1872,27.2021,11600.0
2012-07-16 12:00:00,36.33,36.38,36.33,36.37,16600.0,27.2021,27.2396,27.2021,27.2321,16600.0
2012-07-16 12:05:00,36.37,36.38,36.34,36.34,7600.0,27.2321,27.2396,27.2096,27.2096,7600.0
2012-07-16 12:10:00,36.34,36.35,36.32,36.34,8500.0,27.2096,27.2171,27.1947,27.2096,8500.0
2012-07-16 12:15:00,36.33,36.34,36.29,36.3,10700.0,27.2021,27.2096,27.1722,27.1797,10700.0
2012-07-16 12:20:00,36.3,36.31,36.28,36.3,5900.0,27.1797,27.1872,27.1647,27.1797,5900.0
2012-07-16 12:25:00,36.29,36.3,36.26,36.3,4700.0,27.1722,27.1797,27.1497,27.1797,4700.0
2012-07-16 12:30:00,36.3,36.34,36.3,36.33,5500.0,27.1797,27.2096,27.1797,27.2021,5500.0
2012-07-16 12:35:00,36.32,36.32,36.23,36.24,12800.0,27.1947,27.1947,27.1273,27.1348,12800.0
2012-07-16 12:40:00,36.24,36.24,36.22,36.23,8000.0,27.1348,27.1348,27.1198,27.1273,8000.0
2012-07-16 12:45:00,36.22,36.24,36.21,36.24,10800.0,27.1198,27.1348,27.1123,27.1348,10800.0
2012-07-16 12:50:00,36.24,36.28,36.23,36.28,10200.0,27.1348,27.1647,27.1273,27.1647,10200.0
2012-07-16 12:55:00,36.27,36.28,36.27,36.28,6400.0,27.1572,27.1647,27.1572,27.1647,6400.0
2012-07-16 13:00:00,36.28,36.32,36.27,36.28,9100.0,27.1647,27.1947,27.1572,27.1647,9100.0
2012-07-16 13:05:00,36.29,36.29,36.26,36.27,19300.0,27.1722,27.1722,27.1497,27.1572,19300.0
2012-07-16 13:10:00,36.27,36.29,36.26,36.28,7100.0,27.1572,27.1722,27.1497,27.1647,7100.0
2012-07-16 13:15:00,36.28,36.28,36.25,36.26,14500.0,27.1647,27.1647,27.1422,27.1497,14500.0
2012-07-16 13:20:00,36.27,36.27,36.23,36.25,27600.0,27.1572,27.1572,27.1273,27.1422,27600.0
2012-07-16 13:25:00,36.25,36.3,36.25,36.28,22800.0,27.1422,27.1797,27.1422,27.1647,22800.0
2012-07-16 13:30:00,36.28,36.34,36.27,36.3,34800.0,27.1647,27.2096,27.1572,27.1797,34800.0
2012-07-16 13:35:00,36.31,36.33,36.3,36.31,21800.0,27.1872,27.2021,27.1797,27.1872,21800.0
2012-07-16 13:40:00,36.3,36.32,36.29,36.3,31300.0,27.1797,27.1947,27.1722,27.1797,31300.0
2012-07-16 13:45:00,36.29,36.38,36.29,36.32,20200.0,27.1722,27.2396,27.1722,27.1947,20200.0
2012-07-16 13:50:00,36.32,36.34,36.31,36.34,11500.0,27.1947,27.2096,27.1872,27.2096,11500.0
2012-07-16 13:55:00,36.33,36.35,36.3,36.3,11400.0,27.2021,27.2171,27.1797,27.1797,11400.0
2012-07-16 14:00:00,36.3,36.34,36.29,36.31,43300.0,27.1797,27.2096,27.1722,27.1872,43300.0
2012-07-16 14:05:00,36.31,36.32,36.29,36.31,17800.0,27.1872,27.1947,27.1722,27.1872,17800.0
2012-07-16 14:10:00,36.32,36.33,36.29,36.29,17400.0,27.1947,27.2021,27.1722,27.1722,17400.0
2012-07-16 14:15:00,36.28,36.34,36.27,36.33,26500.0,27.1647,27.2096,27.1572,27.2021,26500.0
2012-07-16 14:20:00,36.33,36.34,36.3,36.31,17500.0,27.2021,27.2096,27.1797,27.1872,17500.0
2012-07-16 14:25:00,36.31,36.32,36.3,36.32,26300.0,27.1872,27.1947,27.1797,27.1947,26300.0
2012-07-16 14:30:00,36.31,36.33,36.26,36.27,28900.0,27.1872,27.2021,27.1497,27.1572,28900.0
2012-07-16 14:35:00,36.27,36.32,36.27,36.29,47600.0,27.1572,27.1947,27.1572,27.1722,47600.0
2012-07-16 14:40:00,36.29,36.3,36.26,36.27,14700.0,27.1722,27.1797,27.1497,27.1572,14700.0
2012-07-16 14:45:00,36.27,36.29,36.24,36.25,25600.0,27.1572,27.1722,27.1348,27.1422,25600.0
2012-07-16 14:50:00,36.25,36.27,36.17,36.18,34700.0,27.1422,27.1572,27.0823,27.0898,34700.0
2012-07-16 14:55:00,36.19,36.23,36.19,36.22,24600.0,27.0973,27.1273,27.0973,27.1198,24600.0
2012-07-16 15:00:00,36.23,36.26,36.18,36.26,31800.0,27.1273,27.1497,27.0898,27.1497,31800.0
2012-07-16 15:05:00,36.26,36.26,36.21,36.21,34300.0,27.1497,27.1497,27.1123,27.1123,34300.0
2012-07-16 15:10:00,36.21,36.25,36.2,36.25,22400.0,27.1123,27.1422,27.1048,27.1422,22400.0
2012-07-16 15:15:00,36.25,36.25,36.21,36.23,37000.0,27.1422,27.1422,27.1123,27.1273,37000.0
2012-07-16 15:20:00,36.23,36.24,36.22,36.23,25500.0,27.1273,27.1348,27.1198,27.1273,25500.0
2012-07-16 15:25:00,36.23,36.24,36.21,36.21,36700.0,27.1273,27.1348,27.1123,27.1123,36700.0
2012-07-16 15:30:00,36.22,36.22,36.18,36.22,26300.0,27.1198,27.1198,27.0898,27.1198,26300.0
2012-07-16 15:35:00,36.22,36.22,36.13,36.14,38700.0,27.1198,27.1198,27.0524,27.0599,38700.0
2012-07-16 15:40:00,36.14,36.16,36.11,36.15,56900.0,27.0599,27.0749,27.0374,27.0674,56900.0
2012-07-16 15:45:00,36.15,36.16,36.07,36.11,72500.0,27.0674,27.0749,27.0075,27.0374,72500.0
2012-07-16 15:50:00,36.12,36.18,36.11,36.17,77300.0,27.0449,27.0898,27.0374,27.0823,77300.0
2012-07-16 15:55:00,36.17,36.19,36.13,36.19,130400.0,27.0823,27.0973,27.0524,27.0973,130400.0
2012-07-17 09:30:00,36.34,36.35,36.19,36.25,59800.0,27.2096,27.2171,27.0973,27.1422,59800.0
2012-07-17 09:35:00,36.26,36.26,36.16,36.18,20600.0,27.1497,27.1497,27.0749,27.0898,20600.0
2012-07-17 09:40:00,36.17,36.18,36.07,36.08,14600.0,27.0823,27.0898,27.0075,27.015,14600.0
2012-07-17 09:45:00,36.08,36.08,35.94,35.94,38900.0,27.015,27.015,26.9101,26.9101,38900.0
2012-07-17 09:50:00,35.93,36.08,35.92,36.03,21000.0,26.9026,27.015,26.8952,26.9775,21000.0
2012-07-17 09:55:00,36.06,36.16,36.06,36.12,13900.0,27.0,27.0749,27.0,27.0449,13900.0
2012-07-17 10:00:00,36.13,36.14,35.9,35.92,32300.0,27.0524,27.0599,26.8802,26.8952,32300.0
2012-07-17 10:05:00,35.93,36.0,35.87,35.99,22600.0,26.9026,26.9551,26.8577,26.9476,22600.0
2012-07-17 10:10:00,35.99,36.03,35.95,36.02,17100.0,26.9476,26.9775,26.9176,26.97,17100.0
2012-07-17 10:15:00,36.0,36.01,35.93,35.93,16900.0,26.9551,26.9625,26.9026,26.9026,16900.0
2012-07-17 10:20:00,35.93,35.96,35.88,35.96,21700.0,26.9026,26.9251,26.8652,26.9251,21700.0
2012-07-17 10:25:00,35.95,35.97,35.94,35.96,13600.0,26.9176,26.9326,26.9101,26.9251,13600.0
2012-07-17 10:30:00,35.96,35.97,35.9,35.93,19100.0,26.9251,26.9326,26.8802,26.9026,19100.0
2012-07-17 10:35:00,35.94,35.94,35.79,35.81,36700.0,26.9101,26.9101,26.7978,26.8128,36700.0
2012-07-17 10:40:00,35.79,35.88,35.79,35.85,47100.0,26.7978,26.8652,26.7978,26.8427,47100.0
2012-07-17 10:45:00,35.85,35.91,35.81,35.89,33600.0,26.8427,26.8877,26.8128,26.8727,33600.0
2012-07-17 10:50:00,35.88,35.97,35.88,35.95,26200.0,26.8652,26.9326,26.8652,26.9176,26200.0
2012-07-17 10:55:00,35.94,35.97,35.91,35.94,22200.0,26.9101,26.9326,26.8877,26.9101,22200.0
2012-07-17 11:00:00,35.95,36.02,35.92,36.01,27000.0,26.9176,26.97,26.8952,26.9625,27000.0
2012-07-17 11:05:00,36.0,36.06,36.0,36.05,22800.0,26.9551,27.0,26.9551,26.9925,22800.0
2012-07-17 11:10:00,36.05,36.1,36.05,36.07,18700.0,26.9925,27.0299,26.9925,27.0075,18700.0
2012-07-17 11:15:00,36.07,36.08,36.01,36.06,18400.0,27.0075,27.015,26.9625,27.0,18400.0
2012-07-17 11:20:00,36.05,36.11,36.05,36.09,27400.0,26.9925,27.0374,26.9925,27.0224,27400.0
2012-07-17 11:25:00,36.09,36.11,36.05,36.06,33400.0,27.0224,27.0374,26.9925,27.0,33400.0
2012-07-17 11:30:00,36.05,36.16,36.04,36.16,45800.0,26.9925,27.0749,26.985,27.0749,45800.0
2012-07-17 11:35:00,36.16,36.26,36.13,36.25,26500.0,27.0749,27.1497,27.0524,27.1422,26500.0
2012-07-17 11:40:00,36.25,36.32,36.23,36.32,16900.0,27.1422,27.1947,27.1273,27.1947,16900.0
2012-07-17 11:45:00,36.33,36.35,36.31,36.32,23800.0,27.2021,27.2171,27.1872,27.1947,23800.0
2012-07-17 11:50:00,36.32,36.33,36.26,36.29,11900.0,27.1947,27.2021,27.1497,27.1722,11900.0
2012-07-17 11:55:00,36.29,36.36,36.28,36.35,22600.0,27.1722,27.2246,27.1647,27.2171,22600.0
2012-07-17 12:00:00,36.36,36.41,36.36,36.39,30300.0,27.2246,27.262,27.2246,27.2471,30300.0
2012-07-17 12:05:00,36.39,36.45,36.39,36.45,66700.0,27.2471,27.292,27.2471,27.292,66700.0
2012-07-17 12:10:00,36.44,36.47,36.43,36.47,27400.0,27.2845,27.307,27.277,27.307,27400.0
2012-07-17 12:15:00,36.47,36.49,36.43,36.46,54400.0,27.307,27.3219,27.277,27.2995,54400.0
2012-07-17 12:20:00,36.46,36.53,36.46,36.5,24400.0,27.2995,27.3519,27.2995,27.3294,24400.0
2012-07-17 12:25:00,36.5,36.5,36.45,36.48,19100.0,27.3294,27.3294,27.292,27.3145,19100.0
2012-07-17 12:30:00,36.48,36.53,36.48,36.53,26700.0,27.3145,27.3519,27.3145,27.3519,26700.0
2012-07-17 12:35:00,36.53,36.53,36.47,36.47,14500.0,27.3519,27.3519,27.307,27.307,14500.0
2012-07-17 12:40:00,36.47,36.53,36.47,36.51,18300.0,27.307,27.3519,27.307,27.3369,18300.0
2012-07-17 12:45:00,36.51,36.53,36.5,36.52,9500.0,27.3369,27.3519,27.3294,27.3444,9500.0
2012-07-17 12:50:00,36.51,36.51,36.46,36.46,16900.0,27.3369,27.3369,27.2995,27.2995,16900.0
2012-07-17 12:55:00,36.47,36.47,36.4,36.44,60200.0,27.307,27.307,27.2546,27.2845,60200.0
2012-07-17 13:00:00,36.43,36.48,36.39,36.48,31600.0,27.277,27.3145,27.2471,27.3145,31600.0
2012-07-17 13:05:00,36.48,36.51,36.47,36.51,14000.0,27.3145,27.3369,27.307,27.3369,14000.0
2012-07-17 13:10:00,36.5,36.51,36.46,36.51,13900.0,27.3294,27.3369,27.2995,27.3369,13900.0
2012-07-17 13:15:00,36.51,36.54,36.51,36.53,13400.0,27.3369,27.3594,27.3369,27.3519,13400.0
2012-07-17 13:20:00,36.53,36.56,36.49,36.56,38900.0,27.3519,27.3744,27.3219,27.3744,38900.0
2012-07-17 13:25:00,36.56,36.6,36.55,36.57,20400.0,27.3744,27.4043,27.3669,27.3818,20400.0
2012-07-17 13:30:00,36.57,36.63,36.56,36.63,21100.0,27.3818,27.4268,27.3744,27.4268,21100.0
2012-07-17 13:35:00,36.63,36.64,36.58,36.6,15300.0,27.4268,27.4343,27.3893,27.4043,15300.0
2012-07-17 13:40:00,36.59,36.66,36.59,36.65,35500.0,27.3968,27.4492,27.3968,27.4417,35500.0
2012-07-17 13:45:00,36.65,36.66,36.63,36.66,20800.0,27.4417,27.4492,27.4268,27.4492,20800.0
2012-07-17 13:50:00,36.66,36.67,36.64,36.66,28900.0,27.4492,27.4567,27.4343,27.4492,28900.0
2012-07-17 13:55:00,36.66,36.68,36.62,36.64,23500.0,27.4492,27.4642,27.4193,27.4343,23500.0
2012-07-17 14:00:00,36.64,36.66,36.62,36.66,34400.0,27.4343,27.4492,27.4193,27.4492,34400.0
2012-07-17 14:05:00,36.66,36.7,36.64,36.68,27600.0,27.4492,27.4792,27.4343,27.4642,27600.0
2012-07-17 14:10:00,36.67,36.68,36.6,36.65,47200.0,27.4567,27.4642,27.4043,27.4417,47200.0
2012-07-17 14:15:00,36.65,36.65,36.57,36.57,17800.0,27.4417,27.4417,27.3818,27.3818,17800.0
2012-07-17 14:20:00,36.57,36.64,36.56,36.64,24400.0,27.3818,27.4343,27.3744,27.4343,24400.0
2012-07-17 14:25:00,36.64,36.66,36.57,36.65,44900.0,27.4343,27.4492,27.3818,27.4417,44900.0
2012-07-17 14:30:00,36.65,36.69,36.6,36.64,33600.0,27.4417,27.4717,27.4043,27.4343,33600.0
2012-07-17 14:35:00,36.64,36.64,36.59,36.59,27700.0,27.4343,27.4343,27.3968,27.3968,27700.0
2012-07-17 14:40:00,36.6,36.65,36.59,36.64,59600.0,27.4043,27.4417,27.3968,27.4343,59600.0
2012-07-17 14:45:00,36.64,36.7,36.62,36.65,39800.0,27.4343,27.4792,27.4193,27.4417,39800.0
2012-07-17 14:50:00,36.65,36.67,36.59,36.66,43600.0,27.4417,27.4567,27.3968,27.4492,43600.0
2012-07-17 14:55:00,36.66,36.75,36.65,36.71,56100.0,27.4492,27.5166,27.4417,27.4867,56100.0
2012-07-17 15:00:00,36.71,36.73,36.64,36.64,55100.0,27.4867,27.5016,27.4343,27.4343,55100.0
2012-07-17 15:05:00,36.65,36.66,36.57,36.58,69000.0,27.4417,27.4492,27.3818,27.3893,69000.0
2012-07-17 15:10:00,36.58,36.59,36.5,36.5,36600.0,27.3893,27.3968,27.3294,27.3294,36600.0
2012-07-17 15:15:00,36.5,36.54,36.49,36.51,89500.0,27.3294,27.3594,27.3219,27.3369,89500.0
2012-07-17 15:20:00,36.51,36.51,36.47,36.49,30600.0,27.3369,27.3369,27.307,27.3219,30600.0
2012-07-17 15:25:00,36.5,36.5,36.4,36.41,39500.0,27.3294,27.3294,27.2546,27.262,39500.0
2012-07-17 15:30:00,36.41,36.5,36.4,36.5,37300.0,27.262,27.3294,27.2546,27.3294,37300.0
2012-07-17 15:35:00,36.5,36.5,36.37,36.39,63200.0,27.3294,27.3294,27.2321,27.2471,63200.0
2012-07-17 15:40:00,36.38,36.48,36.37,36.46,63400.0,27.2396,27.3145,27.2321,27.2995,63400.0
2012-07-17 15:45:00,36.46,36.58,36.45,36.57,73100.0,27.2995,27.3893,27.292,27.3818,73100.0
2012-07-17 15:50:00,36.57,36.6,36.51,36.53,115400.0,27.3818,27.4043,27.3369,27.3519,115400.0
2012-07-17 15:55:00,36.53,36.58,36.51,36.57,115200.0,27.3519,27.3893,27.3369,27.3818,115200.0
2012-07-18 09:30:00,36.82,36.87,36.43,36.82,60900.0,27.569,27.6065,27.277,27.569,60900.0
2012-07-18 09:35:00,36.84,36.99,36.82,36.94,20900.0,27.584,27.6963,27.569,27.6589,20900.0
2012-07-18 09:40:00,36.95,37.05,36.94,37.05,42800.0,27.6664,27.7412,27.6589,27.7412,42800.0
2012-07-18 09:45:00,37.01,37.11,36.96,37.1,39400.0,27.7113,27.7862,27.6739,27.7787,39400.0
2012-07-18 09:50:00,37.08,37.28,37.03,37.26,31800.0,27.7637,27.9135,27.7263,27.8985,31800.0
2012-07-18 09:55:00,37.26,37.39,37.26,37.26,31800.0,27.8985,27.9958,27.8985,27.8985,31800.0
2012-07-18 10:00:00,37.26,37.37,37.23,37.31,30900.0,27.8985,27.9808,27.876,27.9359,30900.0
2012-07-18 10:05:00,37.29,37.32,37.22,37.26,22800.0,27.9209,27.9434,27.8685,27.8985,22800.0
2012-07-18 10:10:00,37.27,37.38,37.27,37.3,18800.0,27.906,27.9883,27.906,27.9284,18800.0
2012-07-18 10:15:00,37.31,37.43,37.31,37.4,18500.0,27.9359,28.0258,27.9359,28.0033,18500.0
2012-07-18 10:20:00,37.39,37.43,37.34,37.4,39300.0,27.9958,28.0258,27.9584,28.0033,39300.0
2012-07-18 10:25:00,37.39,37.43,37.35,37.35,19700.0,27.9958,28.0258,27.9659,27.9659,19700.0
2012-07-18 10:30:00,37.37,37.42,37.31,37.39,21900.0,27.9808,28.0183,27.9359,27.9958,21900.0
2012-07-18 10:35:00,37.4,37.43,37.33,37.43,18300.0,28.0033,28.0258,27.9509,28.0258,18300.0
2012-07-18 10:40:00,37.43,37.43,37.36,37.4,15300.0,28.0258,28.0258,27.9734,28.0033,15300.0
2012-07-18 10:45:00,37.4,37.43,37.35,37.43,14600.0,28.0033,28.0258,27.9659,28.0258,14600.0
2012-07-18 10:50:00,37.43,37.47,37.4,37.44,16800.0,28.0258,28.0557,28.0033,28.0333,16800.0
2012-07-18 10:55:00,37.44,37.5,37.44,37.49,13800.0,28.0333,28.0782,28.0333,28.0707,13800.0
2012-07-18 11:00:00,37.5,37.51,37.48,37.49,26700.0,28.0782,28.0857,28.0632,28.0707,26700.0
2012-07-18 11:05:00,37.48,37.52,37.47,37.49,11100.0,28.0632,28.0932,28.0557,28.0707,11100.0
2012-07-18 11:10:00,37.48,37.51,37.45,37.51,19100.0,28.0632,28.0857,28.0407,28.0857,19100.0
2012-07-18 11:15:00,37.51,37.57,37.47,37.52,39100.0,28.0857,28.1306,28.0557,28.0932,39100.0
2012-07-18 11:20:00,37.52,37.52,37.49,37.51,20300.0,28.0932,28.0932,28.0707,28.0857,20300.0
2012-07-18 11:25:00,37.51,37.51,37.42,37.47,26200.0,28.0857,28.0857,28.0183,28.0557,26200.0
2012-07-18 11:30:00,37.48,37.53,37.47,37.52,24700.0,28.0632,28.1006,28.0557,28.0932,24700.0
2012-07-18 11:35:00,37.52,37.56,37.51,37.51,11700.0,28.0932,28.1231,28.0857,28.0857,11700.0
2012-07-18 11:40:00,37.51,37.53,37.47,37.53,37100.0,28.0857,28.1006,28.0557,28.1006,37100.0
2012-07-18 11:45:00,37.54,37.57,37.51,37.57,9200.0,28.1081,28.1306,28.0857,28.1306,9200.0
2012-07-18 11:50:00,37.57,37.61,37.57,37.61,7300.0,28.1306,28.1605,28.1306,28.1605,7300.0
2012-07-18 11:55:00,37.6,37.61,37.57,37.58,28400.0,28.1531,28.1605,28.1306,28.1381,28400.0
2012-07-18 12:00:00,37.58,37.63,37.58,37.6,13700.0,28.1381,28.1755,28.1381,28.1531,13700.0
2012-07-18 12:05:00,37.61,37.66,37.6,37.66,12200.0,28.1605,28.198,28.1531,28.198,12200.0
2012-07-18 12:10:00,37.67,37.75,37.67,37.75,20200.0,28.2055,28.2654,28.2055,28.2654,20200.0
2012-07-18 12:15:00,37.75,37.85,37.74,37.84,41200.0,28.2654,28.3402,28.2579,28.3328,41200.0
2012-07-18 12:20:00,37.83,37.89,37.78,37.84,36000.0,28.3253,28.3702,28.2878,28.3328,36000.0
2012-07-18 12:25:00,37.83,37.85,37.79,37.8,19900.0,28.3253,28.3402,28.2953,28.3028,19900.0
2012-07-18 12:30:00,37.8,37.89,37.8,37.89,18800.0,28.3028,28.3702,28.3028,28.3702,18800.0
2012-07-18 12:35:00,37.89,37.89,37.81,37.82,11300.0,28.3702,28.3702,28.3103,28.3178,11300.0
2012-07-18 12:40:00,37.82,37.83,37.79,37.79,2800.0,28.3178,28.3253,28.2953,28.2953,2800.0
2012-07-18 12:45:00,37.79,37.81,37.75,37.77,35800.0,28.2953,28.3103,28.2654,28.2803,35800.0
2012-07-18 12:50:00,37.75,37.79,37.73,37.77,8200.0,28.2654,28.2953,28.2504,28.2803,8200.0
2012-07-18 12:55:00,37.77,37.79,37.74,37.76,38700.0,28.2803,28.2953,28.2579,28.2729,38700.0
2012-07-18 13:00:00,37.76,37.76,37.67,37.68,12900.0,28.2729,28.2729,28.2055,28.213,12900.0
2012-07-18 13:05:00,37.67,37.7,37.66,37.68,28100.0,28.2055,28.2279,28.198,28.213,28100.0
2012-07-18 13:10:00,37.7,37.75,37.68,37.74,17800.0,28.2279,28.2654,28.213,28.2579,17800.0
2012-07-18 13:15:00,37.73,37.75,37.73,37.75,17800.0,28.2504,28.2654,28.2504,28.2654,17800.0
2012-07-18 13:20:00,37.75,37.76,37.7,37.7,24100.0,28.2654,28.2729,28.2279,28.2279,24100.0
2012-07-18 13:25:00,37.7,37.71,37.67,37.69,7700.0,28.2279,28.2354,28.2055,28.2204,7700.0
2012-07-18 13:30:00,37.71,37.71,37.66,37.67,36400.0,28.2354,28.2354,28.198,28.2055,36400.0
2012-07-18 13:35:00,37.69,37.71,37.63,37.63,15700.0,28.2204,28.2354,28.1755,28.1755,15700.0
2012-07-18 13:40:00,37.63,37.65,37.61,37.64,11700.0,28.1755,28.1905,28.1605,28.183,11700.0
2012-07-18 13:45:00,37.63,37.64,37.62,37.64,34000.0,28.1755,28.183,28.168,28.183,34000.0
2012-07-18 13:50:00,37.64,37.64,37.59,37.63,19800.0,28.183,28.183,28.1456,28.1755,19800.0
2012-07-18 13:55:00,37.63,37.66,37.59,37.65,16300.0,28.1755,28.198,28.1456,28.1905,16300.0
2012-07-18 14:00:00,37.66,37.73,37.65,37.7,35200.0,28.198,28.2504,28.1905,28.2279,35200.0
2012-07-18 14:05:00,37.7,37.75,37.69,37.69,18000.0,28.2279,28.2654,28.2204,28.2204,18000.0
2012-07-18 14:10:00,37.69,37.74,37.69,37.72,23900.0,28.2204,28.2579,28.2204,28.2429,23900.0
2012-07-18 14:15:00,37.72,37.77,37.71,37.74,32900.0,28.2429,28.2803,28.2354,28.2579,32900.0
2012-07-18 14:20:00,37.74,37.78,37.73,37.75,16200.0,28.2579,28.2878,28.2504,28.2654,16200.0
2012-07-18 14:25:00,37.75,37.79,37.75,37.77,23300.0,28.2654,28.2953,28.2654,28.2803,23300.0
2012-07-18 14:30:00,37.77,37.78,37.71,37.73,18400.0,28.2803,28.2878,28.2354,28.2504,18400.0
2012-07-18 14:35:00,37.73,37.74,37.65,37.65,35400.0,28.2504,28.2579,28.1905,28.1905,35400.0
2012-07-18 14:40:00,37.65,37.66,37.55,37.59,22600.0,28.1905,28.198,28.1156,28.1456,22600.0
2012-07-18 14:45:00,37.59,37.6,37.51,37.56,15600.0,28.1456,28.1531,28.0857,28.1231,15600.0
2012-07-18 14:50:00,37.56,37.57,37.52,37.53,15300.0,28.1231,28.1306,28.0932,28.1006,15300.0
2012-07-18 14:55:00,37.54,37.6,37.53,37.6,14700.0,28.1081,28.1531,28.1006,28.1531,14700.0
2012-07-18 15:00:00,37.61,37.68,37.61,37.68,18100.0,28.1605,28.213,28.1605,28.213,18100.0
2012-07-18 15:05:00,37.68,37.69,37.65,37.67,34500.0,28.213,28.2204,28.1905,28.2055,34500.0
2012-07-18 15:10:00,37.67,37.72,37.65,37.68,27500.0,28.2055,28.2429,28.1905,28.213,27500.0
2012-07-18 15:15:00,37.69,37.69,37.65,37.68,16400.0,28.2204,28.2204,28.1905,28.213,16400.0
2012-07-18 15:20:00,37.68,37.74,37.68,37.68,34100.0,28.213,28.2579,28.213,28.213,34100.0
2012-07-18 15:25:00,37.68,37.69,37.65,37.69,41400.0,28.213,28.2204,28.1905,28.2204,41400.0
2012-07-18 15:30:00,37.68,37.74,37.68,37.68,39900.0,28.213,28.2579,28.213,28.213,39900.0
2012-07-18 15:35:00,37.69,37.69,37.66,37.66,27600.0,28.2204,28.2204,28.198,28.198,27600.0
2012-07-18 15:40:00,37.66,37.69,37.66,37.68,41900.0,28.198,28.2204,28.198,28.213,41900.0
2012-07-18 15:45:00,37.68,37.68,37.62,37.63,130400.0,28.213,28.213,28.168,28.1755,130400.0
2012-07-18 15:50:00,37.62,37.64,37.58,37.59,93800.0,28.168,28.183,28.1381,28.1456,93800.0
2012-07-18 15:55:00,37.59,37.63,37.57,37.61,131300.0,28.1456,28.1755,28.1306,28.1605,131300.0
2012-07-19 09:30:00,37.89,37.95,37.63,37.93,41900.0,28.3702,28.4151,28.1755,28.4001,41900.0
2012-07-19 09:35:00,37.95,37.99,37.89,37.93,24500.0,28.4151,28.4451,28.3702,28.4001,24500.0
2012-07-19 09:40:00,37.93,38.1,37.93,38.09,73800.0,28.4001,28.5274,28.4001,28.5199,73800.0
2012-07-19 09:45:00,38.09,38.21,38.08,38.18,27600.0,28.5199,28.6098,28.5125,28.5873,27600.0
2012-07-19 09:50:00,38.18,38.25,38.18,38.23,29900.0,28.5873,28.6397,28.5873,28.6248,29900.0
2012-07-19 09:55:00,38.24,38.25,38.16,38.23,37600.0,28.6323,28.6397,28.5724,28.6248,37600.0
2012-07-19 10:00:00,38.21,38.25,38.06,38.23,46900.0,28.6098,28.6397,28.4975,28.6248,46900.0
2012-07-19 10:05:00,38.23,38.24,38.06,38.08,40200.0,28.6248,28.6323,28.4975,28.5125,40200.0
2012-07-19 10:10:00,38.08,38.09,37.85,37.92,36800.0,28.5125,28.5199,28.3402,28.3927,36800.0
2012-07-19 10:15:00,37.92,38.01,37.91,38.01,24200.0,28.3927,28.46,28.3852,28.46,24200.0
2012-07-19 10:20:00,38.01,38.04,37.92,37.93,27300.0,28.46,28.4825,28.3927,28.4001,27300.0
2012-07-19 10:25:00,37.91,37.92,37.87,37.92,12100.0,28.3852,28.3927,28.3552,28.3927,12100.0
2012-07-19 10:30:00,37.92,37.99,37.92,37.99,18000.0,28.3927,28.4451,28.3927,28.4451,18000.0
2012-07-19 10:35:00,37.99,38.0,37.88,37.9,14400.0,28.4451,28.4526,28.3627,28.3777,14400.0
2012-07-19 10:40:00,37.9,38.03,37.88,38.03,12700.0,28.3777,28.475,28.3627,28.475,12700.0
2012-07-19 10:45:00,38.04,38.09,38.0,38.06,29900.0,28.4825,28.5199,28.4526,28.4975,29900.0
2012-07-19 10:50:00,38.07,38.1,38.03,38.1,11700.0,28.505,28.5274,28.475,28.5274,11700.0
2012-07-19 10:55:00,38.1,38.13,38.07,38.09,17300.0,28.5274,28.5499,28.505,28.5199,17300.0
2012-07-19 11:00:00,38.1,38.2,38.08,38.16,35700.0,28.5274,28.6023,28.5125,28.5724,35700.0
2012-07-19 11:05:00,38.16,38.19,38.16,38.18,10900.0,28.5724,28.5948,28.5724,28.5873,10900.0
2012-07-19 11:10:00,38.18,38.19,38.13,38.16,31100.0,28.5873,28.5948,28.5499,28.5724,31100.0
2012-07-19 11:15:00,38.15,38.16,38.08,38.09,14600.0,28.5649,28.5724,28.5125,28.5199,14600.0
2012-07-19 11:20:00,38.08,38.09,38.05,38.09,15800.0,28.5125,28.5199,28.49,28.5199,15800.0
2012-07-19 11:25:00,38.09,38.11,38.05,38.1,53500.0,28.5199,28.5349,28.49,28.5274,53500.0
2012-07-19 11:30:00,38.11,38.15,38.06,38.07,26900.0,28.5349,28.5649,28.4975,28.505,26900.0
2012-07-19 11:35:00,38.08,38.14,38.08,38.13,23500.0,28.5125,28.5574,28.5125,28.5499,23500.0
2012-07-19 11:40:00,38.13,38.17,38.12,38.16,28900.0,28.5499,28.5798,28.5424,28.5724,28900.0
2012-07-19 11:45:00,38.16,38.16,38.08,38.12,16000.0,28.5724,28.5724,28.5125,28.5424,16000.0
2012-07-19 11:50:00,38.12,38.16,38.12,38.14,13600.0,28.5424,28.5724,28.5424,28.5574,13600.0
2012-07-19 11:55:00,38.14,38.15,38.1,38.11,17300.0,28.5574,28.5649,28.5274,28.5349,17300.0
2012-07-19 12:00:00,38.11,38.15,38.11,38.14,9500.0,28.5349,28.5649,28.5349,28.5574,9500.0
2012-07-19 12:05:00,38.15,38.18,38.14,38.16,9900.0,28.5649,28.5873,28.5574,28.5724,9900.0
2012-07-19 12:10:00,38.15,38.16,38.12,38.16,12600.0,28.5649,28.5724,28.5424,28.5724,12600.0
2012-07-19 12:15:00,38.16,38.22,38.16,38.21,18800.0,28.5724,28.6173,28.5724,28.6098,18800.0
2012-07-19 12:20:00,38.22,38.24,38.15,38.19,37900.0,28.6173,28.6323,28.5649,28.5948,37900.0
2012-07-19 12:25:00,38.19,38.23,38.15,38.16,15700.0,28.5948,28.6248,28.5649,28.5724,15700.0
2012-07-19 12:30:00,38.15,38.21,38.13,38.21,11700.0,28.5649,28.6098,28.5499,28.6098,11700.0
2012-07-19 12:35:00,38.2,38.23,38.17,38.17,27300.0,28.6023,28.6248,28.5798,28.5798,27300.0
2012-07-19 12:40:00,38.17,38.18,38.14,38.16,27000.0,28.5798,28.5873,28.5574,28.5724,27000.0
2012-07-19 12:45:00,38.14,38.16,38.13,38.13,6400.0,28.5574,28.5724,28.5499,28.5499,6400.0
2012-07-19 12:50:00,38.14,38.15,38.12,38.15,14900.0,28.5574,28.5649,28.5424,28.5649,14900.0
2012-07-19 12:55:00,38.15,38.19,38.12,38.15,46400.0,28.5649,28.5948,28.5424,28.5649,46400.0
2012-07-19 13:00:00,38.15,38.2,38.15,38.18,25200.0,28.5649,28.6023,28.5649,28.5873,25200.0
2012-07-19 13:05:00,38.19,38.24,38.19,38.23,12900.0,28.5948,28.6323,28.5948,28.6248,12900.0
2012-07-19 13:10:00,38.23,38.24,38.23,38.24,8300.0,28.6248,28.6323,28.6248,28.6323,8300.0
2012-07-19 13:15:00,38.24,38.25,38.19,38.19,21600.0,28.6323,28.6397,28.5948,28.5948,21600.0
2012-07-19 13:20:00,38.21,38.24,38.18,38.24,53800.0,28.6098,28.6323,28.5873,28.6323,53800.0
2012-07-19 13:25:00,38.24,38.25,38.2,38.2,14100.0,28.6323,28.6397,28.6023,28.6023,14100.0
2012-07-19 13:30:00,38.21,38.26,38.2,38.26,52000.0,28.6098,28.6472,28.6023,28.6472,52000.0
2012-07-19 13:35:00,38.25,38.33,38.25,38.28,103100.0,28.6397,28.6996,28.6397,28.6622,103100.0
2012-07-19 13:40:00,38.27,38.3,38.25,38.25,60900.0,28.6547,28.6772,28.6397,28.6397,60900.0
2012-07-19 13:45:00,38.26,38.28,38.1,38.14,81000.0,28.6472,28.6622,28.5274,28.5574,81000.0
2012-07-19 13:50:00,38.15,38.17,38.11,38.13,33000.0,28.5649,28.5798,28.5349,28.5499,33000.0
2012-07-19 13:55:00,38.13,38.13,37.99,38.02,77200.0,28.5499,28.5499,28.4451,28.4675,77200.0
2012-07-19 14:00:00,38.03,38.09,38.03,38.09,20700.0,28.475,28.5199,28.475,28.5199,20700.0
2012-07-19 14:05:00,38.1,38.12,38.04,38.1,20600.0,28.5274,28.5424,28.4825,28.5274,20600.0
2012-07-19 14:10:00,38.11,38.18,38.11,38.17,19100.0,28.5349,28.5873,28.5349,28.5798,19100.0
2012-07-19 14:15:00,38.16,38.16,38.09,38.09,11700.0,28.5724,28.5724,28.5199,28.5199,11700.0
2012-07-19 14:20:00,38.09,38.09,38.05,38.08,19100.0,28.5199,28.5199,28.49,28.5125,19100.0
2012-07-19 14:25:00,38.08,38.08,38.01,38.02,72500.0,28.5125,28.5125,28.46,28.4675,72500.0
2012-07-19 14:30:00,38.02,38.1,37.97,38.08,37600.0,28.4675,28.5274,28.4301,28.5125,37600.0
2012-07-19 14:35:00,38.07,38.14,38.06,38.11,21200.0,28.505,28.5574,28.4975,28.5349,21200.0
2012-07-19 14:40:00,38.1,38.12,38.04,38.07,38900.0,28.5274,28.5424,28.4825,28.505,38900.0
2012-07-19 14:45:00,38.07,38.09,38.04,38.05,27200.0,28.505,28.5199,28.4825,28.49,27200.0
2012-07-19 14:50:00,38.06,38.09,38.05,38.06,38800.0,28.4975,28.5199,28.49,28.4975,38800.0
2012-07-19 14:55:00,38.06,38.11,38.05,38.05,36900.0,28.4975,28.5349,28.49,28.49,36900.0
2012-07-19 15:00:00,38.05,38.09,37.99,38.02,34900.0,28.49,28.5199,28.4451,28.4675,34900.0
2012-07-19 15:05:00,38.02,38.1,38.02,38.09,27300.0,28.4675,28.5274,28.4675,28.5199,27300.0
2012-07-19 15:10:00,38.09,38.1,38.01,38.06,48000.0,28.5199,28.5274,28.46,28.4975,48000.0
2012-07-19 15:15:00,38.07,38.08,38.01,38.03,29900.0,28.505,28.5125,28.46,28.475,29900.0
2012-07-19 15:20:00,38.03,38.06,38.0,38.02,39300.0,28.475,28.4975,28.4526,28.4675,39300.0
2012-07-19 15:25:00,38.01,38.04,37.96,37.98,26100.0,28.46,28.4825,28.4226,28.4376,26100.0
2012-07-19 15:30:00,37.98,38.08,37.98,38.02,45000.0,28.4376,28.5125,28.4376,28.4675,45000.0
2012-07-19 15:35:00,38.02,38.1,38.02,38.05,47900.0,28.4675,28.5274,28.4675,28.49,47900.0
2012-07-19 15:40:00,38.06,38.09,38.01,38.07,83500.0,28.4975,28.5199,28.46,28.505,83500.0
2012-07-19 15:45:00,38.06,38.08,38.04,38.07,84200.0,28.4975,28.5125,28.4825,28.505,84200.0
2012-07-19 15:50:00,38.07,38.08,37.95,37.96,130500.0,28.505,28.5125,28.4151,28.4226,130500.0
2012-07-19 15:55:00,37.98,38.02,37.98,38.0,99100.0,28.4376,28.4675,28.4376,28.4526,99100.0
2012-07-20 09:30:00,37.92,37.92,37.29,37.68,199400.0,28.3927,28.3927,27.9209,28.213,199400.0
2012-07-20 09:35:00,37.66,37.77,37.64,37.77,20500.0,28.198,28.2803,28.183,28.2803,20500.0
2012-07-20 09:40:00,37.77,37.78,37.63,37.68,12900.0,28.2803,28.2878,28.1755,28.213,12900.0
2012-07-20 09:45:00,37.68,37.68,37.55,37.6,17100.0,28.213,28.213,28.1156,28.1531,17100.0
2012-07-20 09:50:00,37.59,37.59,37.49,37.57,12800.0,28.1456,28.1456,28.0707,28.1306,12800.0
2012-07-20 09:55:00,37.58,37.7,37.55,37.7,9200.0,28.1381,28.2279,28.1156,28.2279,9200.0
2012-07-20 10:00:00,37.69,37.89,37.69,37.88,25900.0,28.2204,28.3702,28.2204,28.3627,25900.0
2012-07-20 10:05:00,37.88,37.9,37.83,37.87,14000.0,28.3627,28.3777,28.3253,28.3552,14000.0
2012-07-20 10:10:00,37.87,37.93,37.82,37.87,11500.0,28.3552,28.4001,28.3178,28.3552,11500.0
2012-07-20 10:15:00,37.87,37.87,37.74,37.8,14800.0,28.3552,28.3552,28.2579,28.3028,14800.0
2012-07-20 10:20:00,37.84,37.84,37.73,37.75,18400.0,28.3328,28.3328,28.2504,28.2654,18400.0
2012-07-20 10:25:00,37.76,37.79,37.75,37.77,8600.0,28.2729,28.2953,28.2654,28.2803,8600.0
2012-07-20 10:30:00,37.78,37.78,37.64,37.67,47300.0,28.2878,28.2878,28.183,28.2055,47300.0
2012-07-20 10:35:00,37.66,37.68,37.6,37.66,34700.0,28.198,28.213,28.1531,28.198,34700.0
2012-07-20 10:40:00,37.66,37.68,37.65,37.66,16000.0,28.198,28.213,28.1905,28.198,16000.0
2012-07-20 10:45:00,37.67,37.7,37.65,37.67,18600.0,28.2055,28.2279,28.1905,28.2055,18600.0
2012-07-20 10:50:00,37.67,37.79,37.66,37.78,12100.0,28.2055,28.2953,28.198,28.2878,12100.0
2012-07-20 10:55:00,37.78,37.8,37.74,37.8,5900.0,28.2878,28.3028,28.2579,28.3028,5900.0
2012-07-20 11:00:00,37.8,37.88,37.78,37.88,13300.0,28.3028,28.3627,28.2878,28.3627,13300.0
2012-07-20 11:05:00,37.88,37.93,37.87,37.87,25300.0,28.3627,28.4001,28.3552,28.3552,25300.0
2012-07-20 11:10:00,37.87,37.89,37.81,37.84,16200.0,28.3552,28.3702,28.3103,28.3328,16200.0
2012-07-20 11:15:00,37.85,37.91,37.72,37.72,29300.0,28.3402,28.3852,28.2429,28.2429,29300.0
2012-07-20 11:20:00,37.72,37.78,37.7,37.76,15700.0,28.2429,28.2878,28.2279,28.2729,15700.0
2012-07-20 11:25:00,37.77,37.81,37.75,37.81,7600.0,28.2803,28.3103,28.2654,28.3103,7600.0
2012-07-20 11:30:00,37.8,37.8,37.64,37.67,13400.0,28.3028,28.3028,28.183,28.2055,13400.0
2012-07-20 11:35:00,37.67,37.74,37.66,37.73,10300.0,28.2055,28.2579,28.198,28.2504,10300.0
2012-07-20 11:40:00,37.73,37.75,37.69,37.69,4000.0,28.2504,28.2654,28.2204,28.2204,4000.0
2012-07-20 11:45:00,37.68,37.8,37.65,37.78,12500.0,28.213,28.3028,28.1905,28.2878,12500.0
2012-07-20 11:50:00,37.79,37.82,37.72,37.72,9600.0,28.2953,28.3178,28.2429,28.2429,9600.0
2012-07-20 11:55:00,37.74,37.74,37.71,37.72,4800.0,28.2579,28.2579,28.2354,28.2429,4800.0
2012-07-20 12:00:00,37.71,37.72,37.68,37.68,6800.0,28.2354,28.2429,28.213,28.213,6800.0
2012-07-20 12:05:00,37.69,37.69,37.61,37.66,6200.0,28.2204,28.2204,28.1605,28.198,6200.0
2012-07-20 12:10:00,37.66,37.67,37.62,37.66,10700.0,28.198,28.2055,28.168,28.198,10700.0
2012-07-20 12:15:00,37.66,37.69,37.65,37.66,6500.0,28.198,28.2204,28.1905,28.198,6500.0
2012-07-20 12:20:00,37.66,37.66,37.61,37.62,21400.0,28.198,28.198,28.1605,28.168,21400.0
2012-07-20 12:25:00,37.62,37.66,37.62,37.66,5900.0,28.168,28.198,28.168,28.198,5900.0
2012-07-20 12:30:00,37.65,37.65,37.6,37.61,12400.0,28.1905,28.1905,28.1531,28.1605,12400.0
2012-07-20 12:35:00,37.6,37.6,37.52,37.54,17300.0,28.1531,28.1531,28.0932,28.1081,17300.0
2012-07-20 12:40:00,37.54,37.59,37.53,37.58,10400.0,28.1081,28.1456,28.1006,28.1381,10400.0
2012-07-20 12:45:00,37.58,37.62,37.57,37.62,10100.0,28.1381,28.168,28.1306,28.168,10100.0
2012-07-20 12:50:00,37.62,37.66,37.61,37.65,8000.0,28.168,28.198,28.1605,28.1905,8000.0
2012-07-20 12:55:00,37.65,37.69,37.65,37.66,8600.0,28.1905,28.2204,28.1905,28.198,8600.0
2012-07-20 13:00:00,37.67,37.69,37.62,37.62,24200.0,28.2055,28.2204,28.168,28.168,24200.0
2012-07-20 13:05:00,37.62,37.62,37.58,37.58,4100.0,28.168,28.168,28.1381,28.1381,4100.0
2012-07-20 13:10:00,37.58,37.58,37.55,37.58,11900.0,28.1381,28.1381,28.1156,28.1381,11900.0
2012-07-20 13:15:00,37.56,37.57,37.55,37.56,2700.0,28.1231,28.1306,28.1156,28.1231,2700.0
2012-07-20 13:20:00,37.55,37.55,37.51,37.52,8000.0,28.1156,28.1156,28.0857,28.0932,8000.0
2012-07-20 13:25:00,37.52,37.55,37.49,37.55,13700.0,28.0932,28.1156,28.0707,28.1156,13700.0
2012-07-20 13:30:00,37.55,37.59,37.54,37.54,34600.0,28.1156,28.1456,28.1081,28.1081,34600.0
2012-07-20 13:35:00,37.54,37.58,37.54,37.57,9500.0,28.1081,28.1381,28.1081,28.1306,9500.0
2012-07-20 13:40:00,37.56,37.56,37.5,37.55,15900.0,28.1231,28.1231,28.0782,28.1156,15900.0
2012-07-20 13:45:00,37.55,37.56,37.53,37.55,8200.0,28.1156,28.1231,28.1006,28.1156,8200.0
2012-07-20 13:50:00,37.55,37.55,37.52,37.53,7700.0,28.1156,28.1156,28.0932,28.1006,7700.0
2012-07-20 13:55:00,37.54,37.58,37.53,37.58,5000.0,28.1081,28.1381,28.1006,28.1381,5000.0
2012-07-20 14:00:00,37.59,37.6,37.56,37.57,7400.0,28.1456,28.1531,28.1231,28.1306,7400.0
2012-07-20 14:05:00,37.57,37.61,37.56,37.57,8500.0,28.1306,28.1605,28.1231,28.1306,8500.0
2012-07-20 14:10:00,37.56,37.57,37.54,37.54,11000.0,28.1231,28.1306,28.1081,28.1081,11000.0
2012-07-20 14:15:00,37.54,37.57,37.52,37.55,26800.0,28.1081,28.1306,28.0932,28.1156,26800.0
2012-07-20 14:20:00,37.56,37.57,37.52,37.53,7500.0,28.1231,28.1306,28.0932,28.1006,7500.0
2012-07-20 14:25:00,37.53,37.54,37.53,37.54,4200.0,28.1006,28.1081,28.1006,28.1081,4200.0
2012-07-20 14:30:00,37.54,37.56,37.51,37.56,31100.0,28.1081,28.1231,28.0857,28.1231,31100.0
2012-07-20 14:35:00,37.56,37.57,37.52,37.53,11400.0,28.1231,28.1306,28.0932,28.1006,11400.0
2012-07-20 14:40:00,37.53,37.53,37.51,37.51,5100.0,28.1006,28.1006,28.0857,28.0857,5100.0
2012-07-20 14:45:00,37.51,37.54,37.51,37.54,4400.0,28.0857,28.1081,28.0857,28.1081,4400.0
2012-07-20 14:50:00,37.53,37.55,37.53,37.54,4100.0,28.1006,28.1156,28.1006,28.1081,4100.0
2012-07-20 14:55:00,37.54,37.55,37.47,37.49,26700.0,28.1081,28.1156,28.0557,28.0707,26700.0
2012-07-20 15:00:00,37.49,37.52,37.48,37.51,47900.0,28.0707,28.0932,28.0632,28.0857,47900.0
2012-07-20 15:05:00,37.51,37.54,37.49,37.53,27200.0,28.0857,28.1081,28.0707,28.1006,27200.0
2012-07-20 15:10:00,37.54,37.55,37.47,37.48,34400.0,28.1081,28.1156,28.0557,28.0632,34400.0
2012-07-20 15:15:00,37.48,37.52,37.47,37.48,19400.0,28.0632,28.0932,28.0557,28.0632,19400.0
2012-07-20 15:20:00,37.47,37.48,37.46,37.48,29100.0,28.0557,28.0632,28.0482,28.0632,29100.0
2012-07-20 15:25:00,37.48,37.48,37.46,37.47,13300.0,28.0632,28.0632,28.0482,28.0557,13300.0
2012-07-20 15:30:00,37.47,37.5,37.45,37.47,23600.0,28.0557,28.0782,28.0407,28.0557,23600.0
2012-07-20 15:35:00,37.47,37.52,37.47,37.51,18700.0,28.0557,28.0932,28.0557,28.0857,18700.0
2012-07-20 15:40:00,37.52,37.55,37.51,37.52,38900.0,28.0932,28.1156,28.0857,28.0932,38900.0
2012-07-20 15:45:00,37.53,37.54,37.5,37.53,47500.0,28.1006,28.1081,28.0782,28.1006,47500.0
2012-07-20 15:50:00,37.53,37.54,37.47,37.5,62200.0,28.1006,28.1081,28.0557,28.0782,62200.0
2012-07-20 15:55:00,37.5,37.51,37.47,37.51,87800.0,28.0782,28.0857,28.0557,28.0857,87800.0
2012-07-23 09:30:00,37.15,37.15,36.5,36.54,128400.0,27.8161,27.8161,27.3294,27.3594,128400.0
2012-07-23 09:35:00,36.52,36.57,36.36,36.45,53600.0,27.3444,27.3818,27.2246,27.292,53600.0
2012-07-23 09:40:00,36.46,36.51,36.4,36.4,37500.0,27.2995,27.3369,27.2546,27.2546,37500.0
2012-07-23 09:45:00,36.41,36.54,36.4,36.52,20500.0,27.262,27.3594,27.2546,27.3444,20500.0
2012-07-23 09:50:00,36.52,36.61,36.51,36.61,14500.0,27.3444,27.4118,27.3369,27.4118,14500.0
2012-07-23 09:55:00,36.61,36.66,36.58,36.66,11300.0,27.4118,27.4492,27.3893,27.4492,11300.0
2012-07-23 10:00:00,36.66,36.69,36.6,36.66,17500.0,27.4492,27.4717,27.4043,27.4492,17500.0
2012-07-23 10:05:00,36.66,36.75,36.66,36.74,17400.0,27.4492,27.5166,27.4492,27.5091,17400.0
2012-07-23 10:10:00,36.74,36.79,36.71,36.74,9400.0,27.5091,27.5466,27.4867,27.5091,9400.0
2012-07-23 10:15:00,36.74,36.8,36.73,36.8,20500.0,27.5091,27.5541,27.5016,27.5541,20500.0
2012-07-23 10:20:00,36.8,36.83,36.72,36.72,44200.0,27.5541,27.5765,27.4942,27.4942,44200.0
2012-07-23 10:25:00,36.73,36.73,36.64,36.64,46200.0,27.5016,27.5016,27.4343,27.4343,46200.0
2012-07-23 10:30:00,36.65,36.66,36.6,36.61,38600.0,27.4417,27.4492,27.4043,27.4118,38600.0
2012-07-23 10:35:00,36.6,36.64,36.5,36.5,140300.0,27.4043,27.4343,27.3294,27.3294,140300.0
2012-07-23 10:40:00,36.52,36.69,36.5,36.68,31000.0,27.3444,27.4717,27.3294,27.4642,31000.0
2012-07-23 10:45:00,36.68,36.69,36.64,36.66,12600.0,27.4642,27.4717,27.4343,27.4492,12600.0
2012-07-23 10:50:00,36.67,36.7,36.62,36.64,9200.0,27.4567,27.4792,27.4193,27.4343,9200.0
2012-07-23 10:55:00,36.64,36.68,36.63,36.67,12600.0,27.4343,27.4642,27.4268,27.4567,12600.0
2012-07-23 11:00:00,36.68,36.74,36.66,36.74,11000.0,27.4642,27.5091,27.4492,27.5091,11000.0
2012-07-23 11:05:00,36.74,36.8,36.73,36.8,12300.0,27.5091,27.5541,27.5016,27.5541,12300.0
2012-07-23 11:10:00,36.8,36.86,36.8,36.84,12200.0,27.5541,27.599,27.5541,27.584,12200.0
2012-07-23 11:15:00,36.84,36.86,36.8,36.81,8200.0,27.584,27.599,27.5541,27.5615,8200.0
2012-07-23 11:20:00,36.81,36.85,36.81,36.84,9800.0,27.5615,27.5915,27.5615,27.584,9800.0
2012-07-23 11:25:00,36.84,36.91,36.81,36.89,25600.0,27.584,27.6364,27.5615,27.6214,25600.0
2012-07-23 11:30:00,36.89,36.89,36.81,36.81,19800.0,27.6214,27.6214,27.5615,27.5615,19800.0
2012-07-23 11:35:00,36.82,36.83,36.68,36.7,15100.0,27.569,27.5765,27.4642,27.4792,15100.0
2012-07-23 11:40:00,36.71,36.76,36.71,36.73,10400.0,27.4867,27.5241,27.4867,27.5016,10400.0
2012-07-23 11:45:00,36.73,36.77,36.73,36.76,9300.0,27.5016,27.5316,27.5016,27.5241,9300.0
2012-07-23 11:50:00,36.78,36.83,36.77,36.82,8200.0,27.5391,27.5765,27.5316,27.569,8200.0
2012-07-23 11:55:00,36.83,36.84,36.79,36.81,6500.0,27.5765,27.584,27.5466,27.5615,6500.0
2012-07-23 12:00:00,36.8,36.83,36.8,36.8,7000.0,27.5541,27.5765,27.5541,27.5541,7000.0
2012-07-23 12:05:00,36.8,36.81,36.8,36.81,3700.0,27.5541,27.5615,27.5541,27.5615,3700.0
2012-07-23 12:10:00,36.8,36.81,36.79,36.81,4600.0,27.5541,27.5615,27.5466,27.5615,4600.0
2012-07-23 12:15:00,36.81,36.81,36.75,36.77,5600.0,27.5615,27.5615,27.5166,27.5316,5600.0
2012-07-23 12:20:00,36.77,36.77,36.74,36.74,35000.0,27.5316,27.5316,27.5091,27.5091,35000.0
2012-07-23 12:25:00,36.74,36.75,36.72,36.72,5000.0,27.5091,27.5166,27.4942,27.4942,5000.0
2012-07-23 12:30:00,36.73,36.76,36.7,36.76,7100.0,27.5016,27.5241,27.4792,27.5241,7100.0
2012-07-23 12:35:00,36.76,36.8,36.75,36.77,20400.0,27.5241,27.5541,27.5166,27.5316,20400.0
2012-07-23 12:40:00,36.77,36.78,36.73,36.76,12000.0,27.5316,27.5391,27.5016,27.5241,12000.0
2012-07-23 12:45:00,36.75,36.83,36.75,36.83,26400.0,27.5166,27.5765,27.5166,27.5765,26400.0
2012-07-23 12:50:00,36.83,36.87,36.8,36.86,23500.0,27.5765,27.6065,27.5541,27.599,23500.0
2012-07-23 12:55:00,36.86,36.88,36.79,36.79,17000.0,27.599,27.614,27.5466,27.5466,17000.0
2012-07-23 13:00:00,36.79,36.81,36.75,36.81,23100.0,27.5466,27.5615,27.5166,27.5615,23100.0
2012-07-23 13:05:00,36.81,36.84,36.75,36.78,48900.0,27.5615,27.584,27.5166,27.5391,48900.0
2012-07-23 13:10:00,36.78,36.88,36.78,36.87,40400.0,27.5391,27.614,27.5391,27.6065,40400.0
2012-07-23 13:15:00,36.87,36.95,36.86,36.94,10600.0,27.6065,27.6664,27.599,27.6589,10600.0
2012-07-23 13:20:00,36.94,36.95,36.92,36.93,7800.0,27.6589,27.6664,27.6439,27.6514,7800.0
2012-07-23 13:25:00,36.93,36.93,36.9,36.9,6500.0,27.6514,27.6514,27.6289,27.6289,6500.0
2012-07-23 13:30:00,36.89,36.92,36.88,36.91,30500.0,27.6214,27.6439,27.614,27.6364,30500.0
2012-07-23 13:35:00,36.91,36.92,36.86,36.87,43300.0,27.6364,27.6439,27.599,27.6065,43300.0
2012-07-23 13:40:00,36.88,36.89,36.86,36.88,32200.0,27.614,27.6214,27.599,27.614,32200.0
2012-07-23 13:45:00,36.89,36.89,36.86,36.87,21600.0,27.6214,27.6214,27.599,27.6065,21600.0
2012-07-23 13:50:00,36.87,36.87,36.8,36.82,8600.0,27.6065,27.6065,27.5541,27.569,8600.0
2012-07-23 13:55:00,36.83,36.91,36.83,36.87,13300.0,27.5765,27.6364,27.5765,27.6065,13300.0
2012-07-23 14:00:00,36.88,36.89,36.83,36.87,8400.0,27.614,27.6214,27.5765,27.6065,8400.0
2012-07-23 14:05:00,36.88,36.92,36.86,36.9,39200.0,27.614,27.6439,27.599,27.6289,39200.0
2012-07-23 14:10:00,36.9,36.93,36.9,36.91,37900.0,27.6289,27.6514,27.6289,27.6364,37900.0
2012-07-23 14:15:00,36.92,37.02,36.91,36.93,106900.0,27.6439,27.7188,27.6364,27.6514,106900.0
2012-07-23 14:20:00,36.93,36.94,36.88,36.88,14900.0,27.6514,27.6589,27.614,27.614,14900.0
2012-07-23 14:25:00,36.89,36.9,36.84,36.86,17800.0,27.6214,27.6289,27.584,27.599,17800.0
2012-07-23 14:30:00,36.87,36.91,36.83,36.84,12300.0,27.6065,27.6364,27.5765,27.584,12300.0
2012-07-23 14:35:00,36.85,36.86,36.82,36.84,23700.0,27.5915,27.599,27.569,27.584,23700.0
2012-07-23 14:40:00,36.84,36.85,36.81,36.83,20600.0,27.584,27.5915,27.5615,27.5765,20600.0
2012-07-23 14:45:00,36.83,36.89,36.83,36.87,11800.0,27.5765,27.6214,27.5765,27.6065,11800.0
2012-07-23 14:50:00,36.87,36.88,36.8,36.81,11400.0,27.6065,27.614,27.5541,27.5615,11400.0
2012-07-23 14:55:00,36.81,36.82,36.78,36.81,18200.0,27.5615,27.569,27.5391,27.5615,18200.0
2012-07-23 15:00:00,36.81,36.81,36.76,36.77,13500.0,27.5615,27.5615,27.5241,27.5316,13500.0
2012-07-23 15:05:00,36.77,36.83,36.76,36.82,24800.0,27.5316,27.5765,27.5241,27.569,24800.0
2012-07-23 15:10:00,36.82,36.83,36.79,36.79,17900.0,27.569,27.5765,27.5466,27.5466,17900.0
2012-07-23 15:15:00,36.79,36.87,36.79,36.87,23700.0,27.5466,27.6065,27.5466,27.6065,23700.0
2012-07-23 15:20:00,36.86,36.92,36.86,36.91,38600.0,27.599,27.6439,27.599,27.6364,38600.0
2012-07-23 15:25:00,36.91,37.06,36.91,37.06,32900.0,27.6364,27.7487,27.6364,27.7487,32900.0
2012-07-23 15:30:00,37.06,37.09,37.04,37.05,26600.0,27.7487,27.7712,27.7338,27.7412,26600.0
2012-07-23 15:35:00,37.05,37.07,37.03,37.06,34600.0,27.7412,27.7562,27.7263,27.7487,34600.0
2012-07-23 15:40:00,37.06,37.09,37.02,37.04,46200.0,27.7487,27.7712,27.7188,27.7338,46200.0
2012-07-23 15:45:00,37.04,37.09,37.02,37.06,48100.0,27.7338,27.7712,27.7188,27.7487,48100.0
2012-07-23 15:50:00,37.07,37.09,36.99,37.02,58700.0,27.7562,27.7712,27.6963,27.7188,58700.0
2012-07-23 15:55:00,37.02,37.03,36.97,36.98,78200.0,27.7188,27.7263,27.6813,27.6888,78200.0
2012-07-24 09:30:00,36.91,37.01,36.82,36.96,25100.0,27.6364,27.7113,27.569,27.6739,25100.0
2012-07-24 09:35:00,36.96,36.96,36.85,36.85,10400.0,27.6739,27.6739,27.5915,27.5915,10400.0
2012-07-24 09:40:00,36.88,36.89,36.78,36.89,32000.0,27.614,27.6214,27.5391,27.6214,32000.0
2012-07-24 09:45:00,36.87,36.91,36.82,36.83,17100.0,27.6065,27.6364,27.569,27.5765,17100.0
2012-07-24 09:50:00,36.83,36.83,36.69,36.75,21500.0,27.5765,27.5765,27.4717,27.5166,21500.0
2012-07-24 09:55:00,36.75,36.93,36.74,36.84,24300.0,27.5166,27.6514,27.5091,27.584,24300.0
2012-07-24 10:00:00,36.82,36.92,36.77,36.82,47400.0,27.569,27.6439,27.5316,27.569,47400.0
2012-07-24 10:05:00,36.82,36.84,36.8,36.83,13700.0,27.569,27.584,27.5541,27.5765,13700.0
2012-07-24 10:10:00,36.83,36.87,36.69,36.71,29000.0,27.5765,27.6065,27.4717,27.4867,29000.0
2012-07-24 10:15:00,36.71,36.71,36.61,36.62,21100.0,27.4867,27.4867,27.4118,27.4193,21100.0
2012-07-24 10:20:00,36.61,36.69,36.58,36.67,23400.0,27.4118,27.4717,27.3893,27.4567,23400.0
2012-07-24 10:25:00,36.66,36.67,36.61,36.62,20900.0,27.4492,27.4567,27.4118,27.4193,20900.0
2012-07-24 10:30:00,36.63,36.74,36.62,36.74,12700.0,27.4268,27.5091,27.4193,27.5091,12700.0
2012-07-24 10:35:00,36.73,36.79,36.72,36.78,15700.0,27.5016,27.5466,27.4942,27.5391,15700.0
2012-07-24 10:40:00,36.78,36.81,36.74,36.77,12000.0,27.5391,27.5615,27.5091,27.5316,12000.0
2012-07-24 10:45:00,36.77,36.77,36.66,36.66,21000.0,27.5316,27.5316,27.4492,27.4492,21000.0
2012-07-24 10:50:00,36.66,36.72,36.65,36.7,9000.0,27.4492,27.4942,27.4417,27.4792,9000.0
2012-07-24 10:55:00,36.7,36.7,36.62,36.64,9800.0,27.4792,27.4792,27.4193,27.4343,9800.0
2012-07-24 11:00:00,36.65,36.68,36.61,36.68,8400.0,27.4417,27.4642,27.4118,27.4642,8400.0
2012-07-24 11:05:00,36.68,36.69,36.62,36.63,9500.0,27.4642,27.4717,27.4193,27.4268,9500.0
2012-07-24 11:10:00,36.63,36.65,36.6,36.65,7900.0,27.4268,27.4417,27.4043,27.4417,7900.0
2012-07-24 11:15:00,36.67,36.72,36.66,36.72,16100.0,27.4567,27.4942,27.4492,27.4942,16100.0
2012-07-24 11:20:00,36.73,36.82,36.73,36.8,7900.0,27.5016,27.569,27.5016,27.5541,7900.0
2012-07-24 11:25:00,36.81,36.82,36.71,36.74,7000.0,27.5615,27.569,27.4867,27.5091,7000.0
2012-07-24 11:30:00,36.74,36.75,36.69,36.69,7400.0,27.5091,27.5166,27.4717,27.4717,7400.0
2012-07-24 11:35:00,36.68,36.71,36.52,36.59,25200.0,27.4642,27.4867,27.3444,27.3968,25200.0
2012-07-24 11:40:00,36.62,36.71,36.6,36.67,24500.0,27.4193,27.4867,27.4043,27.4567,24500.0
2012-07-24 11:45:00,36.67,36.7,36.65,36.69,13700.0,27.4567,27.4792,27.4417,27.4717,13700.0
2012-07-24 11:50:00,36.68,36.68,36.64,36.64,9100.0,27.4642,27.4642,27.4343,27.4343,9100.0
2012-07-24 11:55:00,36.65,36.67,36.59,36.62,8600.0,27.4417,27.4567,27.3968,27.4193,8600.0
2012-07-24 12:00:00,36.62,36.62,36.47,36.48,32600.0,27.4193,27.4193,27.307,27.3145,32600.0
2012-07-24 12:05:00,36.48,36.54,36.47,36.52,15500.0,27.3145,27.3594,27.307,27.3444,15500.0
2012-07-24 12:10:00,36.51,36.57,36.51,36.56,8700.0,27.3369,27.3818,27.3369,27.3744,8700.0
2012-07-24 12:15:00,36.55,36.56,36.52,36.52,11000.0,27.3669,27.3744,27.3444,27.3444,11000.0
2012-07-24 12:20:00,36.51,36.51,36.41,36.47,14000.0,27.3369,27.3369,27.262,27.307,14000.0
2012-07-24 12:25:00,36.47,36.52,36.46,36.52,9500.0,27.307,27.3444,27.2995,27.3444,9500.0
2012-07-24 12:30:00,36.52,36.52,36.49,36.52,6800.0,27.3444,27.3444,27.3219,27.3444,6800.0
2012-07-24 12:35:00,36.52,36.58,36.5,36.57,11800.0,27.3444,27.3893,27.3294,27.3818,11800.0
2012-07-24 12:40:00,36.57,36.63,36.56,36.63,6400.0,27.3818,27.4268,27.3744,27.4268,6400.0
2012-07-24 12:45:00,36.64,36.65,36.62,36.62,6100.0,27.4343,27.4417,27.4193,27.4193,6100.0
2012-07-24 12:50:00,36.61,36.63,36.58,36.63,4300.0,27.4118,27.4268,27.3893,27.4268,4300.0
2012-07-24 12:55:00,36.63,36.73,36.62,36.73,15100.0,27.4268,27.5016,27.4193,27.5016,15100.0
2012-07-24 13:00:00,36.71,36.71,36.64,36.64,7700.0,27.4867,27.4867,27.4343,27.4343,7700.0
2012-07-24 13:05:00,36.64,36.66,36.62,36.63,13700.0,27.4343,27.4492,27.4193,27.4268,13700.0
2012-07-24 13:10:00,36.64,36.69,36.62,36.69,9100.0,27.4343,27.4717,27.4193,27.4717,9100.0
2012-07-24 13:15:00,36.71,36.71,36.61,36.61,8900.0,27.4867,27.4867,27.4118,27.4118,8900.0
2012-07-24 13:20:00,36.59,36.6,36.58,36.6,4700.0,27.3968,27.4043,27.3893,27.4043,4700.0
2012-07-24 13:25:00,36.61,36.61,36.56,36.58,5900.0,27.4118,27.4118,27.3744,27.3893,5900.0
2012-07-24 13:30:00,36.55,36.6,36.54,36.59,6000.0,27.3669,27.4043,27.3594,27.3968,6000.0
2012-07-24 13:35:00,36.6,36.6,36.56,36.56,3200.0,27.4043,27.4043,27.3744,27.3744,3200.0
2012-07-24 13:40:00,36.57,36.57,36.5,36.53,31200.0,27.3818,27.3818,27.3294,27.3519,31200.0
2012-07-24 13:45:00,36.53,36.57,36.52,36.52,17400.0,27.3519,27.3818,27.3444,27.3444,17400.0
2012-07-24 13:50:00,36.51,36.63,36.51,36.6,14300.0,27.3369,27.4268,27.3369,27.4043,14300.0
2012-07-24 13:55:00,36.62,36.66,36.61,36.61,7800.0,27.4193,27.4492,27.4118,27.4118,7800.0
2012-07-24 14:00:00,36.61,36.61,36.54,36.56,8700.0,27.4118,27.4118,27.3594,27.3744,8700.0
2012-07-24 14:05:00,36.56,36.58,36.53,36.55,39800.0,27.3744,27.3893,27.3519,27.3669,39800.0
2012-07-24 14:10:00,36.55,36.57,36.53,36.55,9900.0,27.3669,27.3818,27.3519,27.3669,9900.0
2012-07-24 14:15:00,36.55,36.6,36.54,36.56,37400.0,27.3669,27.4043,27.3594,27.3744,37400.0
2012-07-24 14:20:00,36.56,36.57,36.53,36.53,8800.0,27.3744,27.3818,27.3519,27.3519,8800.0
2012-07-24 14:25:00,36.53,36.54,36.43,36.47,18300.0,27.3519,27.3594,27.277,27.307,18300.0
2012-07-24 14:30:00,36.47,36.5,36.44,36.5,10600.0,27.307,27.3294,27.2845,27.3294,10600.0
2012-07-24 14:35:00,36.51,36.57,36.5,36.54,14000.0,27.3369,27.3818,27.3294,27.3594,14000.0
2012-07-24 14:40:00,36.54,36.56,36.52,36.54,25700.0,27.3594,27.3744,27.3444,27.3594,25700.0
2012-07-24 14:45:00,36.55,36.55,36.5,36.52,27400.0,27.3669,27.3669,27.3294,27.3444,27400.0
2012-07-24 14:50:00,36.52,36.52,36.45,36.45,11400.0,27.3444,27.3444,27.292,27.292,11400.0
2012-07-24 14:55:00,36.45,36.49,36.43,36.49,15200.0,27.292,27.3219,27.277,27.3219,15200.0
2012-07-24 15:00:00,36.48,36.48,36.44,36.47,7300.0,27.3145,27.3145,27.2845,27.307,7300.0
2012-07-24 15:05:00,36.48,36.52,36.4,36.4,21200.0,27.3145,27.3444,27.2546,27.2546,21200.0
2012-07-24 15:10:00,36.39,36.45,36.38,36.43,16700.0,27.2471,27.292,27.2396,27.277,16700.0
2012-07-24 15:15:00,36.43,36.46,36.41,36.42,41900.0,27.277,27.2995,27.262,27.2695,41900.0
2012-07-24 15:20:00,36.41,36.55,36.41,36.55,16300.0,27.262,27.3669,27.262,27.3669,16300.0
2012-07-24 15:25:00,36.54,36.64,36.49,36.64,21100.0,27.3594,27.4343,27.3219,27.4343,21100.0
2012-07-24 15:30:00,36.63,36.63,36.57,36.6,27200.0,27.4268,27.4268,27.3818,27.4043,27200.0
2012-07-24 15:35:00,36.6,36.73,36.58,36.71,29400.0,27.4043,27.5016,27.3893,27.4867,29400.0
2012-07-24 15:40:00,36.72,36.73,36.6,36.62,42500.0,27.4942,27.5016,27.4043,27.4193,42500.0
2012-07-24 15:45:00,36.61,36.61,36.54,36.61,56700.0,27.4118,27.4118,27.3594,27.4118,56700.0
2012-07-24 15:50:00,36.61,36.72,36.58,36.69,143000.0,27.4118,27.4942,27.3893,27.4717,143000.0
2012-07-24 15:55:00,36.69,36.75,36.66,36.72,91800.0,27.4717,27.5166,27.4492,27.4942,91800.0
2012-07-25 09:30:00,36.84,37.19,36.79,37.0,55700.0,27.584,27.8461,27.5466,27.7038,55700.0
2012-07-25 09:35:00,37.08,37.33,37.08,37.28,29500.0,27.7637,27.9509,27.7637,27.9135,29500.0
2012-07-25 09:40:00,37.28,37.3,37.19,37.21,21400.0,27.9135,27.9284,27.8461,27.861,21400.0
2012-07-25 09:45:00,37.23,37.24,37.17,37.18,25400.0,27.876,27.8835,27.8311,27.8386,25400.0
2012-07-25 09:50:00,37.18,37.18,37.08,37.14,25600.0,27.8386,27.8386,27.7637,27.8086,25600.0
2012-07-25 09:55:00,37.14,37.35,37.14,37.32,19400.0,27.8086,27.9659,27.8086,27.9434,19400.0
2012-07-25 10:00:00,37.3,37.37,37.06,37.08,41500.0,27.9284,27.9808,27.7487,27.7637,41500.0
2012-07-25 10:05:00,37.07,37.13,37.01,37.07,33200.0,27.7562,27.8011,27.7113,27.7562,33200.0
2012-07-25 10:10:00,37.08,37.2,37.05,37.2,47300.0,27.7637,27.8536,27.7412,27.8536,47300.0
2012-07-25 10:15:00,37.18,37.25,37.16,37.19,35500.0,27.8386,27.891,27.8236,27.8461,35500.0
2012-07-25 10:20:00,37.19,37.22,37.07,37.09,25100.0,27.8461,27.8685,27.7562,27.7712,25100.0
2012-07-25 10:25:00,37.09,37.16,37.04,37.12,55500.0,27.7712,27.8236,27.7338,27.7937,55500.0
2012-07-25 10:30:00,37.07,37.08,37.0,37.02,12300.0,27.7562,27.7637,27.7038,27.7188,12300.0
2012-07-25 10:35:00,37.02,37.06,37.0,37.05,13800.0,27.7188,27.7487,27.7038,27.7412,13800.0
2012-07-25 10:40:00,37.05,37.21,37.04,37.21,24700.0,27.7412,27.861,27.7338,27.861,24700.0
2012-07-25 10:45:00,37.22,37.28,37.16,37.26,23800.0,27.8685,27.9135,27.8236,27.8985,23800.0
2012-07-25 10:50:00,37.25,37.26,37.08,37.08,21100.0,27.891,27.8985,27.7637,27.7637,21100.0
2012-07-25 10:55:00,37.08,37.1,37.02,37.07,20200.0,27.7637,27.7787,27.7188,27.7562,20200.0
2012-07-25 11:00:00,37.08,37.14,37.08,37.13,13300.0,27.7637,27.8086,27.7637,27.8011,13300.0
2012-07-25 11:05:00,37.13,37.23,37.1,37.22,27400.0,27.8011,27.876,27.7787,27.8685,27400.0
2012-07-25 11:10:00,37.23,37.34,37.23,37.33,18900.0,27.876,27.9584,27.876,27.9509,18900.0
2012-07-25 11:15:00,37.34,37.44,37.34,37.37,34000.0,27.9584,28.0333,27.9584,27.9808,34000.0
2012-07-25 11:20:00,37.37,37.4,37.33,37.35,23200.0,27.9808,28.0033,27.9509,27.9659,23200.0
2012-07-25 11:25:00,37.33,37.41,37.28,37.41,81100.0,27.9509,28.0108,27.9135,28.0108,81100.0
2012-07-25 11:30:00,37.41,37.41,37.38,37.4,49100.0,28.0108,28.0108,27.9883,28.0033,49100.0
2012-07-25 11:35:00,37.4,37.54,37.39,37.54,33800.0,28.0033,28.1081,27.9958,28.1081,33800.0
2012-07-25 11:40:00,37.54,37.55,37.39,37.4,27400.0,28.1081,28.1156,27.9958,28.0033,27400.0
2012-07-25 11:45:00,37.4,37.5,37.4,37.45,12100.0,28.0033,28.0782,28.0033,28.0407,12100.0
2012-07-25 11:50:00,37.45,37.57,37.45,37.57,11600.0,28.0407,28.1306,28.0407,28.1306,11600.0
2012-07-25 11:55:00,37.57,37.6,37.56,37.58,24700.0,28.1306,28.1531,28.1231,28.1381,24700.0
2012-07-25 12:00:00,37.58,37.65,37.57,37.65,12600.0,28.1381,28.1905,28.1306,28.1905,12600.0
2012-07-25 12:05:00,37.65,37.66,37.62,37.65,31900.0,28.1905,28.198,28.168,28.1905,31900.0
2012-07-25 12:10:00,37.65,37.7,37.6,37.64,54800.0,28.1905,28.2279,28.1531,28.183,54800.0
2012-07-25 12:15:00,37.64,37.71,37.64,37.71,24500.0,28.183,28.2354,28.183,28.2354,24500.0
2012-07-25 12:20:00,37.71,37.75,37.68,37.68,27800.0,28.2354,28.2654,28.213,28.213,27800.0
2012-07-25 12:25:00,37.69,37.69,37.58,37.58,26400.0,28.2204,28.2204,28.1381,28.1381,26400.0
2012-07-25 12:30:00,37.58,37.65,37.58,37.63,34500.0,28.1381,28.1905,28.1381,28.1755,34500.0
2012-07-25 12:35:00,37.63,37.66,37.63,37.65,9600.0,28.1755,28.198,28.1755,28.1905,9600.0
2012-07-25 12:40:00,37.65,37.65,37.63,37.65,16500.0,28.1905,28.1905,28.1755,28.1905,16500.0
2012-07-25 12:45:00,37.66,37.72,37.65,37.71,17600.0,28.198,28.2429,28.1905,28.2354,17600.0
2012-07-25 12:50:00,37.7,37.79,37.69,37.77,54000.0,28.2279,28.2953,28.2204,28.2803,54000.0
2012-07-25 12:55:00,37.77,37.81,37.77,37.8,29200.0,28.2803,28.3103,28.2803,28.3028,29200.0
2012-07-25 13:00:00,37.8,37.89,37.77,37.77,54100.0,28.3028,28.3702,28.2803,28.2803,54100.0
2012-07-25 13:05:00,37.76,37.84,37.75,37.84,17200.0,28.2729,28.3328,28.2654,28.3328,17200.0
2012-07-25 13:10:00,37.84,37.91,37.81,37.91,30000.0,28.3328,28.3852,28.3103,28.3852,30000.0
2012-07-25 13:15:00,37.9,37.97,37.9,37.96,51700.0,28.3777,28.4301,28.3777,28.4226,51700.0
2012-07-25 13:20:00,37.97,38.0,37.94,37.99,42500.0,28.4301,28.4526,28.4076,28.4451,42500.0
2012-07-25 13:25:00,37.99,38.02,37.98,38.0,36600.0,28.4451,28.4675,28.4376,28.4526,36600.0
2012-07-25 13:30:00,37.99,38.02,37.98,38.0,44700.0,28.4451,28.4675,28.4376,28.4526,44700.0
2012-07-25 13:35:00,38.01,38.1,38.01,38.09,63700.0,28.46,28.5274,28.46,28.5199,63700.0
2012-07-25 13:40:00,38.1,38.1,37.98,38.02,46000.0,28.5274,28.5274,28.4376,28.4675,46000.0
2012-07-25 13:45:00,38.01,38.03,37.95,37.95,27300.0,28.46,28.475,28.4151,28.4151,27300.0
2012-07-25 13:50:00,37.94,38.02,37.93,38.01,23700.0,28.4076,28.4675,28.4001,28.46,23700.0
2012-07-25 13:55:00,38.01,38.06,38.01,38.06,14300.0,28.46,28.4975,28.46,28.4975,14300.0
2012-07-25 14:00:00,38.06,38.07,37.98,37.98,30600.0,28.4975,28.505,28.4376,28.4376,30600.0
2012-07-25 14:05:00,37.98,38.03,37.97,38.02,22400.0,28.4376,28.475,28.4301,28.4675,22400.0
2012-07-25 14:10:00,38.02,38.07,38.01,38.06,26600.0,28.4675,28.505,28.46,28.4975,26600.0
2012-07-25 14:15:00,38.07,38.09,38.02,38.05,32600.0,28.505,28.5199,28.4675,28.49,32600.0
2012-07-25 14:20:00,38.05,38.13,38.05,38.12,39300.0,28.49,28.5499,28.49,28.5424,39300.0
2012-07-25 14:25:00,38.13,38.15,38.07,38.09,19200.0,28.5499,28.5649,28.505,28.5199,19200.0
2012-07-25 14:30:00,38.1,38.1,38.07,38.09,20300.0,28.5274,28.5274,28.505,28.5199,20300.0
2012-07-25 14:35:00,38.09,38.14,38.08,38.09,31700.0,28.5199,28.5574,28.5125,28.5199,31700.0
2012-07-25 14:40:00,38.09,38.12,38.06,38.08,22900.0,28.5199,28.5424,28.4975,28.5125,22900.0
2012-07-25 14:45:00,38.08,38.09,38.05,38.09,32700.0,28.5125,28.5199,28.49,28.5199,32700.0
2012-07-25 14:50:00,38.08,38.12,38.08,38.12,19000.0,28.5125,28.5424,28.5125,28.5424,19000.0
2012-07-25 14:55:00,38.12,38.13,38.09,38.09,20600.0,28.5424,28.5499,28.5199,28.5199,20600.0
2012-07-25 15:00:00,38.08,38.09,38.03,38.03,37300.0,28.5125,28.5199,28.475,28.475,37300.0
2012-07-25 15:05:00,38.04,38.07,38.03,38.05,40500.0,28.4825,28.505,28.475,28.49,40500.0
2012-07-25 15:10:00,38.05,38.05,37.97,37.97,63000.0,28.49,28.49,28.4301,28.4301,63000.0
2012-07-25 15:15:00,37.97,38.0,37.96,37.99,78800.0,28.4301,28.4526,28.4226,28.4451,78800.0
2012-07-25 15:20:00,37.99,38.0,37.92,37.99,54500.0,28.4451,28.4526,28.3927,28.4451,54500.0
2012-07-25 15:25:00,37.99,38.0,37.91,38.0,65400.0,28.4451,28.4526,28.3852,28.4526,65400.0
2012-07-25 15:30:00,38.0,38.0,37.83,37.85,95000.0,28.4526,28.4526,28.3253,28.3402,95000.0
2012-07-25 15:35:00,37.84,37.89,37.84,37.88,65200.0,28.3328,28.3702,28.3328,28.3627,65200.0
2012-07-25 15:40:00,37.88,37.92,37.82,37.85,118700.0,28.3627,28.3927,28.3178,28.3402,118700.0
2012-07-25 15:45:00,37.86,37.93,37.83,37.91,88000.0,28.3477,28.4001,28.3253,28.3852,88000.0
2012-07-25 15:50:00,37.91,37.91,37.83,37.86,138100.0,28.3852,28.3852,28.3253,28.3477,138100.0
2012-07-25 15:55:00,37.86,37.96,37.85,37.95,263700.0,28.3477,28.4226,28.3402,28.4151,263700.0
2012-07-26 09:30:00,38.41,38.61,38.25,38.57,87700.0,28.7595,28.9093,28.6397,28.8793,87700.0
2012-07-26 09:35:00,38.55,38.55,38.31,38.41,33200.0,28.8644,28.8644,28.6847,28.7595,33200.0
2012-07-26 09:40:00,38.49,38.66,38.45,38.6,19500.0,28.8194,28.9467,28.7895,28.9018,19500.0
2012-07-26 09:45:00,38.6,38.62,38.52,38.57,103200.0,28.9018,28.9168,28.8419,28.8793,103200.0
2012-07-26 09:50:00,38.57,38.61,38.54,38.59,33700.0,28.8793,28.9093,28.8569,28.8943,33700.0
2012-07-26 09:55:00,38.58,38.63,38.48,38.48,44100.0,28.8868,28.9243,28.812,28.812,44100.0
2012-07-26 10:00:00,38.48,38.55,38.41,38.52,34100.0,28.812,28.8644,28.7595,28.8419,34100.0
2012-07-26 10:05:00,38.52,38.68,38.51,38.64,42600.0,28.8419,28.9617,28.8344,28.9318,42600.0
2012-07-26 10:10:00,38.64,38.67,38.59,38.65,55400.0,28.9318,28.9542,28.8943,28.9392,55400.0
2012-07-26 10:15:00,38.65,38.71,38.61,38.61,37100.0,28.9392,28.9842,28.9093,28.9093,37100.0
2012-07-26 10:20:00,38.61,38.69,38.57,38.67,22400.0,28.9093,28.9692,28.8793,28.9542,22400.0
2012-07-26 10:25:00,38.67,38.75,38.66,38.75,24200.0,28.9542,29.0141,28.9467,29.0141,24200.0
2012-07-26 10:30:00,38.74,38.82,38.67,38.67,32100.0,29.0066,29.0665,28.9542,28.9542,32100.0
2012-07-26 10:35:00,38.65,38.67,38.61,38.62,16100.0,28.9392,28.9542,28.9093,28.9168,16100.0
2012-07-26 10:40:00,38.62,38.63,38.58,38.6,33300.0,28.9168,28.9243,28.8868,28.9018,33300.0
2012-07-26 10:45:00,38.61,38.61,38.56,38.6,17100.0,28.9093,28.9093,28.8719,28.9018,17100.0
2012-07-26 10:50:00,38.61,38.61,38.54,38.6,24000.0,28.9093,28.9093,28.8569,28.9018,24000.0
2012-07-26 10:55:00,38.6,38.68,38.59,38.67,18200.0,28.9018,28.9617,28.8943,28.9542,18200.0
2012-07-26 11:00:00,38.67,38.67,38.61,38.62,11500.0,28.9542,28.9542,28.9093,28.9168,11500.0
2012-07-26 11:05:00,38.62,38.62,38.51,38.53,45800.0,28.9168,28.9168,28.8344,28.8494,45800.0
2012-07-26 11:10:00,38.53,38.56,38.5,38.54,20200.0,28.8494,28.8719,28.8269,28.8569,20200.0
2012-07-26 11:15:00,38.55,38.64,38.55,38.62,12600.0,28.8644,28.9318,28.8644,28.9168,12600.0
2012-07-26 11:20:00,38.62,38.62,38.51,38.51,24000.0,28.9168,28.9168,28.8344,28.8344,24000.0
2012-07-26 11:25:00,38.49,38.51,38.41,38.49,29400.0,28.8194,28.8344,28.7595,28.8194,29400.0
2012-07-26 11:30:00,38.5,38.52,38.41,38.43,27700.0,28.8269,28.8419,28.7595,28.7745,27700.0
2012-07-26 11:35:00,38.43,38.46,38.43,38.44,9500.0,28.7745,28.797,28.7745,28.782,9500.0
2012-07-26 11:40:00,38.43,38.43,38.3,38.33,14600.0,28.7745,28.7745,28.6772,28.6996,14600.0
2012-07-26 11:45:00,38.32,38.34,38.27,38.33,10300.0,28.6922,28.7071,28.6547,28.6996,10300.0
2012-07-26 11:50:00,38.34,38.34,38.26,38.27,18400.0,28.7071,28.7071,28.6472,28.6547,18400.0
2012-07-26 11:55:00,38.27,38.3,38.27,38.28,18900.0,28.6547,28.6772,28.6547,28.6622,18900.0
2012-07-26 12:00:00,38.28,38.28,38.17,38.19,89000.0,28.6622,28.6622,28.5798,28.5948,89000.0
2012-07-26 12:05:00,38.2,38.25,38.18,38.21,23100.0,28.6023,28.6397,28.5873,28.6098,23100.0
2012-07-26 12:10:00,38.21,38.26,38.19,38.25,17100.0,28.6098,28.6472,28.5948,28.6397,17100.0
2012-07-26 12:15:00,38.25,38.28,38.22,38.24,22600.0,28.6397,28.6622,28.6173,28.6323,22600.0
2012-07-26 12:20:00,38.24,38.28,38.23,38.23,17800.0,28.6323,28.6622,28.6248,28.6248,17800.0
2012-07-26 12:25:00,38.23,38.23,38.2,38.21,9800.0,28.6248,28.6248,28.6023,28.6098,9800.0
2012-07-26 12:30:00,38.21,38.22,38.18,38.21,10100.0,28.6098,28.6173,28.5873,28.6098,10100.0
2012-07-26 12:35:00,38.21,38.25,38.19,38.24,10600.0,28.6098,28.6397,28.5948,28.6323,10600.0
2012-07-26 12:40:00,38.25,38.25,38.18,38.19,11400.0,28.6397,28.6397,28.5873,28.5948,11400.0
2012-07-26 12:45:00,38.19,38.22,38.18,38.2,10000.0,28.5948,28.6173,28.5873,28.6023,10000.0
2012-07-26 12:50:00,38.2,38.2,38.13,38.19,67600.0,28.6023,28.6023,28.5499,28.5948,67600.0
2012-07-26 12:55:00,38.2,38.25,38.2,38.2,35300.0,28.6023,28.6397,28.6023,28.6023,35300.0
2012-07-26 13:00:00,38.2,38.3,38.19,38.29,17000.0,28.6023,28.6772,28.5948,28.6697,17000.0
2012-07-26 13:05:00,38.29,38.29,38.26,38.28,13700.0,28.6697,28.6697,28.6472,28.6622,13700.0
2012-07-26 13:10:00,38.28,38.3,38.27,38.3,3700.0,28.6622,28.6772,28.6547,28.6772,3700.0
2012-07-26 13:15:00,38.29,38.32,38.25,38.25,16300.0,28.6697,28.6922,28.6397,28.6397,16300.0
2012-07-26 13:20:00,38.26,38.32,38.26,38.32,7800.0,28.6472,28.6922,28.6472,28.6922,7800.0
2012-07-26 13:25:00,38.33,38.34,38.31,38.33,101000.0,28.6996,28.7071,28.6847,28.6996,101000.0
2012-07-26 13:30:00,38.33,38.42,38.33,38.35,23300.0,28.6996,28.767,28.6996,28.7146,23300.0
2012-07-26 13:35:00,38.35,38.35,38.31,38.35,13000.0,28.7146,28.7146,28.6847,28.7146,13000.0
2012-07-26 13:40:00,38.37,38.37,38.34,38.35,6000.0,28.7296,28.7296,28.7071,28.7146,6000.0
2012-07-26 13:45:00,38.36,38.36,38.27,38.27,9700.0,28.7221,28.7221,28.6547,28.6547,9700.0
2012-07-26 13:50:00,38.27,38.28,38.22,38.28,15600.0,28.6547,28.6622,28.6173,28.6622,15600.0
2012-07-26 13:55:00,38.26,38.27,38.22,38.22,15800.0,28.6472,28.6547,28.6173,28.6173,15800.0
2012-07-26 14:00:00,38.23,38.29,38.23,38.28,15100.0,28.6248,28.6697,28.6248,28.6622,15100.0
2012-07-26 14:05:00,38.28,38.31,38.28,38.29,14400.0,28.6622,28.6847,28.6622,28.6697,14400.0
2012-07-26 14:10:00,38.28,38.31,38.23,38.24,16800.0,28.6622,28.6847,28.6248,28.6323,16800.0
2012-07-26 14:15:00,38.25,38.25,38.2,38.22,17000.0,28.6397,28.6397,28.6023,28.6173,17000.0
2012-07-26 14:20:00,38.22,38.23,38.19,38.2,40100.0,28.6173,28.6248,28.5948,28.6023,40100.0
2012-07-26 14:25:00,38.21,38.26,38.2,38.25,20100.0,28.6098,28.6472,28.6023,28.6397,20100.0
2012-07-26 14:30:00,38.25,38.3,38.25,38.29,34600.0,28.6397,28.6772,28.6397,28.6697,34600.0
2012-07-26 14:35:00,38.28,38.33,38.28,38.33,22400.0,28.6622,28.6996,28.6622,28.6996,22400.0
2012-07-26 14:40:00,38.33,38.34,38.28,38.28,16000.0,28.6996,28.7071,28.6622,28.6622,16000.0
2012-07-26 14:45:00,38.29,38.38,38.29,38.37,15700.0,28.6697,28.7371,28.6697,28.7296,15700.0
2012-07-26 14:50:00,38.37,38.45,38.36,38.44,22400.0,28.7296,28.7895,28.7221,28.782,22400.0
2012-07-26 14:55:00,38.43,38.43,38.34,38.37,53800.0,28.7745,28.7745,28.7071,28.7296,53800.0
2012-07-26 15:00:00,38.36,38.41,38.34,38.4,64800.0,28.7221,28.7595,28.7071,28.7521,64800.0
2012-07-26 15:05:00,38.4,38.41,38.34,38.36,68700.0,28.7521,28.7595,28.7071,28.7221,68700.0
2012-07-26 15:10:00,38.36,38.38,38.35,38.37,20300.0,28.7221,28.7371,28.7146,28.7296,20300.0
2012-07-26 15:15:00,38.37,38.37,38.32,38.34,25100.0,28.7296,28.7296,28.6922,28.7071,25100.0
2012-07-26 15:20:00,38.34,38.34,38.29,38.31,25800.0,28.7071,28.7071,28.6697,28.6847,25800.0
2012-07-26 15:25:00,38.31,38.43,38.31,38.41,33600.0,28.6847,28.7745,28.6847,28.7595,33600.0
2012-07-26 15:30:00,38.4,38.43,38.36,38.41,43400.0,28.7521,28.7745,28.7221,28.7595,43400.0
2012-07-26 15:35:00,38.42,38.45,38.4,38.41,40800.0,28.767,28.7895,28.7521,28.7595,40800.0
2012-07-26 15:40:00,38.41,38.48,38.4,38.44,57200.0,28.7595,28.812,28.7521,28.782,57200.0
2012-07-26 15:45:00,38.44,38.49,38.36,38.37,46700.0,28.782,28.8194,28.7221,28.7296,46700.0
2012-07-26 15:50:00,38.37,38.38,38.3,38.35,89700.0,28.7296,28.7371,28.6772,28.7146,89700.0
2012-07-26 15:55:00,38.34,38.39,38.32,38.33,81500.0,28.7071,28.7446,28.6922,28.6996,81500.0
2012-07-27 09:30:00,38.65,38.78,38.58,38.65,20900.0,28.9392,29.0366,28.8868,28.9392,20900.0
2012-07-27 09:35:00,38.65,38.78,38.58,38.67,21100.0,28.9392,29.0366,28.8868,28.9542,21100.0
2012-07-27 09:40:00,38.64,38.64,38.49,38.55,15900.0,28.9318,28.9318,28.8194,28.8644,15900.0
2012-07-27 09:45:00,38.57,38.65,38.54,38.61,25700.0,28.8793,28.9392,28.8569,28.9093,25700.0
2012-07-27 09:50:00,38.59,38.74,38.58,38.7,15000.0,28.8943,29.0066,28.8868,28.9767,15000.0
2012-07-27 09:55:00,38.71,38.77,38.67,38.77,10300.0,28.9842,29.0291,28.9542,29.0291,10300.0
2012-07-27 10:00:00,38.78,38.87,38.77,38.82,20900.0,29.0366,29.104,29.0291,29.0665,20900.0
2012-07-27 10:05:00,38.82,38.82,38.65,38.65,22100.0,29.0665,29.0665,28.9392,28.9392,22100.0
2012-07-27 10:10:00,38.65,38.67,38.6,38.65,11300.0,28.9392,28.9542,28.9018,28.9392,11300.0
2012-07-27 10:15:00,38.66,38.77,38.66,38.77,12400.0,28.9467,29.0291,28.9467,29.0291,12400.0
2012-07-27 10:20:00,38.77,38.8,38.73,38.78,69500.0,29.0291,29.0516,28.9991,29.0366,69500.0
2012-07-27 10:25:00,38.77,38.87,38.76,38.85,17300.0,29.0291,29.104,29.0216,29.089,17300.0
2012-07-27 10:30:00,38.86,38.9,38.81,38.81,7400.0,29.0965,29.1264,29.059,29.059,7400.0
2012-07-27 10:35:00,38.8,38.82,38.74,38.76,11200.0,29.0516,29.0665,29.0066,29.0216,11200.0
2012-07-27 10:40:00,38.75,38.86,38.75,38.86,13200.0,29.0141,29.0965,29.0141,29.0965,13200.0
2012-07-27 10:45:00,38.88,38.93,38.84,38.86,15900.0,29.1115,29.1489,29.0815,29.0965,15900.0
2012-07-27 10:50:00,38.83,38.85,38.81,38.84,15600.0,29.074,29.089,29.059,29.0815,15600.0
2012-07-27 10:55:00,38.85,38.97,38.85,38.94,24100.0,29.089,29.1788,29.089,29.1564,24100.0
2012-07-27 11:00:00,38.94,38.96,38.88,38.9,37500.0,29.1564,29.1714,29.1115,29.1264,37500.0
2012-07-27 11:05:00,38.9,38.95,38.88,38.92,14400.0,29.1264,29.1639,29.1115,29.1414,14400.0
2012-07-27 11:10:00,38.93,38.93,38.88,38.89,15500.0,29.1489,29.1489,29.1115,29.1189,15500.0
2012-07-27 11:15:00,38.89,38.94,38.88,38.94,13300.0,29.1189,29.1564,29.1115,29.1564,13300.0
2012-07-27 11:20:00,38.93,38.96,38.92,38.95,17900.0,29.1489,29.1714,29.1414,29.1639,17900.0
2012-07-27 11:25:00,38.95,38.96,38.89,38.89,25500.0,29.1639,29.1714,29.1189,29.1189,25500.0
2012-07-27 11:30:00,38.88,38.95,38.86,38.92,23000.0,29.1115,29.1639,29.0965,29.1414,23000.0
2012-07-27 11:35:00,38.93,38.93,38.89,38.89,12500.0,29.1489,29.1489,29.1189,29.1189,12500.0
2012-07-27 11:40:00,38.9,38.91,38.87,38.89,8900.0,29.1264,29.1339,29.104,29.1189,8900.0
2012-07-27 11:45:00,38.88,38.89,38.86,38.86,10200.0,29.1115,29.1189,29.0965,29.0965,10200.0
2012-07-27 11:50:00,38.87,38.93,38.87,38.93,9400.0,29.104,29.1489,29.104,29.1489,9400.0
2012-07-27 11:55:00,38.94,39.0,38.94,38.98,24400.0,29.1564,29.2013,29.1564,29.1863,24400.0
2012-07-27 12:00:00,38.96,38.96,38.94,38.96,18500.0,29.1714,29.1714,29.1564,29.1714,18500.0
2012-07-27 12:05:00,38.96,38.98,38.92,38.93,14100.0,29.1714,29.1863,29.1414,29.1489,14100.0
2012-07-27 12:10:00,38.94,38.95,38.91,38.93,11200.0,29.1564,29.1639,29.1339,29.1489,11200.0
2012-07-27 12:15:00,38.93,38.93,38.89,38.9,10200.0,29.1489,29.1489,29.1189,29.1264,10200.0
2012-07-27 12:20:00,38.9,38.95,38.89,38.95,10300.0,29.1264,29.1639,29.1189,29.1639,10300.0
2012-07-27 12:25:00,38.95,38.99,38.95,38.98,5500.0,29.1639,29.1938,29.1639,29.1863,5500.0
2012-07-27 12:30:00,38.99,39.01,38.99,38.99,37400.0,29.1938,29.2088,29.1938,29.1938,37400.0
2012-07-27 12:35:00,39.0,39.0,38.9,38.9,13000.0,29.2013,29.2013,29.1264,29.1264,13000.0
2012-07-27 12:40:00,38.91,38.93,38.89,38.91,17100.0,29.1339,29.1489,29.1189,29.1339,17100.0
2012-07-27 12:45:00,38.9,38.91,38.87,38.89,21000.0,29.1264,29.1339,29.104,29.1189,21000.0
2012-07-27 12:50:00,38.89,38.89,38.84,38.86,23700.0,29.1189,29.1189,29.0815,29.0965,23700.0
2012-07-27 12:55:00,38.87,38.87,38.83,38.86,11700.0,29.104,29.104,29.074,29.0965,11700.0
2012-07-27 13:00:00,38.87,38.89,38.86,38.89,27400.0,29.104,29.1189,29.0965,29.1189,27400.0
2012-07-27 13:05:00,38.88,38.9,38.87,38.88,22700.0,29.1115,29.1264,29.104,29.1115,22700.0
2012-07-27 13:10:00,38.87,38.87,38.84,38.87,23500.0,29.104,29.104,29.0815,29.104,23500.0
2012-07-27 13:15:00,38.87,38.89,38.87,38.89,13500.0,29.104,29.1189,29.104,29.1189,13500.0
2012-07-27 13:20:00,38.88,38.88,38.86,38.87,14100.0,29.1115,29.1115,29.0965,29.104,14100.0
2012-07-27 13:25:00,38.88,39.13,38.88,39.13,78900.0,29.1115,29.2986,29.1115,29.2986,78900.0
2012-07-27 13:30:00,39.14,39.25,39.11,39.18,91500.0,29.3061,29.3885,29.2837,29.3361,91500.0
2012-07-27 13:35:00,39.19,39.33,39.19,39.29,49500.0,29.3436,29.4484,29.3436,29.4184,49500.0
2012-07-27 13:40:00,39.27,39.3,39.16,39.19,27000.0,29.4035,29.4259,29.3211,29.3436,27000.0
2012-07-27 13:45:00,39.19,39.19,39.08,39.09,18900.0,29.3436,29.3436,29.2612,29.2687,18900.0
2012-07-27 13:50:00,39.08,39.14,39.07,39.14,27600.0,29.2612,29.3061,29.2537,29.3061,27600.0
2012-07-27 13:55:00,39.15,39.27,39.15,39.23,65700.0,29.3136,29.4035,29.3136,29.3735,65700.0
2012-07-27 14:00:00,39.23,39.26,39.22,39.26,53100.0,29.3735,29.396,29.366,29.396,53100.0
2012-07-27 14:05:00,39.27,39.3,39.25,39.26,22800.0,29.4035,29.4259,29.3885,29.396,22800.0
2012-07-27 14:10:00,39.27,39.27,39.21,39.22,41600.0,29.4035,29.4035,29.3585,29.366,41600.0
2012-07-27 14:15:00,39.22,39.26,39.16,39.16,24200.0,29.366,29.396,29.3211,29.3211,24200.0
2012-07-27 14:20:00,39.16,39.2,39.11,39.11,31400.0,29.3211,29.3511,29.2837,29.2837,31400.0
2012-07-27 14:25:00,39.12,39.18,39.12,39.17,21200.0,29.2912,29.3361,29.2912,29.3286,21200.0
2012-07-27 14:30:00,39.18,39.27,39.15,39.26,29300.0,29.3361,29.4035,29.3136,29.396,29300.0
2012-07-27 14:35:00,39.26,39.27,39.18,39.23,27000.0,29.396,29.4035,29.3361,29.3735,27000.0
2012-07-27 14:40:00,39.23,39.27,39.21,39.26,12400.0,29.3735,29.4035,29.3585,29.396,12400.0
2012-07-27 14:45:00,39.26,39.26,39.23,39.25,9400.0,29.396,29.396,29.3735,29.3885,9400.0
2012-07-27 14:50:00,39.25,39.39,39.24,39.37,75500.0,29.3885,29.4933,29.381,29.4783,75500.0
2012-07-27 14:55:00,39.37,39.39,39.34,39.37,32100.0,29.4783,29.4933,29.4559,29.4783,32100.0
2012-07-27 15:00:00,39.38,39.4,39.35,39.4,41700.0,29.4858,29.5008,29.4634,29.5008,41700.0
2012-07-27 15:05:00,39.39,39.47,39.38,39.44,41600.0,29.4933,29.5532,29.4858,29.5308,41600.0
2012-07-27 15:10:00,39.45,39.45,39.36,39.38,18600.0,29.5382,29.5382,29.4709,29.4858,18600.0
2012-07-27 15:15:00,39.39,39.42,39.38,39.39,23100.0,29.4933,29.5158,29.4858,29.4933,23100.0
2012-07-27 15:20:00,39.39,39.42,39.34,39.41,39800.0,29.4933,29.5158,29.4559,29.5083,39800.0
2012-07-27 15:25:00,39.41,39.43,39.4,39.42,18700.0,29.5083,29.5233,29.5008,29.5158,18700.0
2012-07-27 15:30:00,39.42,39.45,39.39,39.43,54100.0,29.5158,29.5382,29.4933,29.5233,54100.0
2012-07-27 15:35:00,39.43,39.48,39.42,39.44,73800.0,29.5233,29.5607,29.5158,29.5308,73800.0
2012-07-27 15:40:00,39.44,39.49,39.42,39.48,86300.0,29.5308,29.5682,29.5158,29.5607,86300.0
2012-07-27 15:45:00,39.48,39.5,39.46,39.48,74300.0,29.5607,29.5757,29.5457,29.5607,74300.0
2012-07-27 15:50:00,39.49,39.51,39.33,39.34,138400.0,29.5682,29.5832,29.4484,29.4559,138400.0
2012-07-27 15:55:00,39.34,39.36,39.27,39.35,160500.0,29.4559,29.4709,29.4035,29.4634,160500.0
2012-07-30 09:30:00,39.4,39.6,39.26,39.51,49800.0,29.5008,29.6506,29.396,29.5832,49800.0
2012-07-30 09:35:00,39.52,39.56,39.39,39.4,7200.0,29.5907,29.6206,29.4933,29.5008,7200.0
2012-07-30 09:40:00,39.4,39.42,39.24,39.39,13700.0,29.5008,29.5158,29.381,29.4933,13700.0
2012-07-30 09:45:00,39.41,39.41,39.3,39.36,13300.0,29.5083,29.5083,29.4259,29.4709,13300.0
2012-07-30 09:50:00,39.37,39.4,39.22,39.27,14400.0,29.4783,29.5008,29.366,29.4035,14400.0
2012-07-30 09:55:00,39.27,39.37,39.27,39.36,23700.0,29.4035,29.4783,29.4035,29.4709,23700.0
2012-07-30 10:00:00,39.37,39.43,39.34,39.37,9100.0,29.4783,29.5233,29.4559,29.4783,9100.0
2012-07-30 10:05:00,39.39,39.4,39.21,39.25,20700.0,29.4933,29.5008,29.3585,29.3885,20700.0
2012-07-30 10:10:00,39.25,39.29,39.21,39.24,11300.0,29.3885,29.4184,29.3585,29.381,11300.0
2012-07-30 10:15:00,39.23,39.24,39.1,39.15,15100.0,29.3735,29.381,29.2762,29.3136,15100.0
2012-07-30 10:20:00,39.16,39.3,39.16,39.3,9400.0,29.3211,29.4259,29.3211,29.4259,9400.0
2012-07-30 10:25:00,39.29,39.35,39.21,39.21,11800.0,29.4184,29.4634,29.3585,29.3585,11800.0
2012-07-30 10:30:00,39.2,39.2,39.08,39.11,17800.0,29.3511,29.3511,29.2612,29.2837,17800.0
2012-07-30 10:35:00,39.1,39.22,39.07,39.21,11600.0,29.2762,29.366,29.2537,29.3585,11600.0
2012-07-30 10:40:00,39.19,39.22,39.12,39.14,6500.0,29.3436,29.366,29.2912,29.3061,6500.0
2012-07-30 10:45:00,39.14,39.17,39.05,39.1,13600.0,29.3061,29.3286,29.2387,29.2762,13600.0
2012-07-30 10:50:00,39.11,39.13,39.08,39.11,7100.0,29.2837,29.2986,29.2612,29.2837,7100.0
2012-07-30 10:55:00,39.11,39.11,39.02,39.04,24200.0,29.2837,29.2837,29.2163,29.2313,24200.0
2012-07-30 11:00:00,39.04,39.11,39.04,39.11,18200.0,29.2313,29.2837,29.2313,29.2837,18200.0
2012-07-30 11:05:00,39.11,39.16,39.09,39.16,12700.0,29.2837,29.3211,29.2687,29.3211,12700.0
2012-07-30 11:10:00,39.15,39.19,39.12,39.12,14700.0,29.3136,29.3436,29.2912,29.2912,14700.0
2012-07-30 11:15:00,39.11,39.11,38.97,39.01,35600.0,29.2837,29.2837,29.1788,29.2088,35600.0
2012-07-30 11:20:00,39.0,39.0,38.92,38.97,35900.0,29.2013,29.2013,29.1414,29.1788,35900.0
2012-07-30 11:25:00,38.97,38.98,38.93,38.96,11000.0,29.1788,29.1863,29.1489,29.1714,11000.0
2012-07-30 11:30:00,38.97,39.01,38.92,38.92,17800.0,29.1788,29.2088,29.1414,29.1414,17800.0
2012-07-30 11:35:00,38.92,38.98,38.92,38.94,15900.0,29.1414,29.1863,29.1414,29.1564,15900.0
2012-07-30 11:40:00,38.96,38.96,38.88,38.93,10000.0,29.1714,29.1714,29.1115,29.1489,10000.0
2012-07-30 11:45:00,38.94,38.99,38.94,38.96,12200.0,29.1564,29.1938,29.1564,29.1714,12200.0
2012-07-30 11:50:00,38.96,38.99,38.92,38.98,17200.0,29.1714,29.1938,29.1414,29.1863,17200.0
2012-07-30 11:55:00,38.98,39.03,38.97,39.01,13400.0,29.1863,29.2238,29.1788,29.2088,13400.0
2012-07-30 12:00:00,39.01,39.02,38.94,38.94,16400.0,29.2088,29.2163,29.1564,29.1564,16400.0
2012-07-30 12:05:00,38.93,38.94,38.89,38.93,18800.0,29.1489,29.1564,29.1189,29.1489,18800.0
2012-07-30 12:10:00,38.93,38.98,38.92,38.94,14200.0,29.1489,29.1863,29.1414,29.1564,14200.0
2012-07-30 12:15:00,38.94,38.94,38.86,38.9,18500.0,29.1564,29.1564,29.0965,29.1264,18500.0
2012-07-30 12:20:00,38.9,38.94,38.89,38.91,12000.0,29.1264,29.1564,29.1189,29.1339,12000.0
2012-07-30 12:25:00,38.92,38.92,38.89,38.9,13300.0,29.1414,29.1414,29.1189,29.1264,13300.0
2012-07-30 12:30:00,38.89,38.91,38.88,38.89,15600.0,29.1189,29.1339,29.1115,29.1189,15600.0
2012-07-30 12:35:00,38.88,38.88,38.85,38.86,12600.0,29.1115,29.1115,29.089,29.0965,12600.0
2012-07-30 12:40:00,38.86,38.98,38.85,38.97,37400.0,29.0965,29.1863,29.089,29.1788,37400.0
2012-07-30 12:45:00,38.99,38.99,38.93,38.93,9100.0,29.1938,29.1938,29.1489,29.1489,9100.0
2012-07-30 12:50:00,38.95,39.02,38.94,39.0,33900.0,29.1639,29.2163,29.1564,29.2013,33900.0
2012-07-30 12:55:00,39.01,39.01,38.91,38.94,23600.0,29.2088,29.2088,29.1339,29.1564,23600.0
2012-07-30 13:00:00,38.94,38.96,38.9,38.93,8900.0,29.1564,29.1714,29.1264,29.1489,8900.0
2012-07-30 13:05:00,38.93,38.99,38.93,38.98,6200.0,29.1489,29.1938,29.1489,29.1863,6200.0
2012-07-30 13:10:00,38.98,38.98,38.96,38.96,6700.0,29.1863,29.1863,29.1714,29.1714,6700.0
2012-07-30 13:15:00,38.96,38.99,38.93,38.95,38800.0,29.1714,29.1938,29.1489,29.1639,38800.0
2012-07-30 13:20:00,38.95,39.01,38.94,39.01,15300.0,29.1639,29.2088,29.1564,29.2088,15300.0
2012-07-30 13:25:00,39.01,39.01,38.94,38.96,15700.0,29.2088,29.2088,29.1564,29.1714,15700.0
2012-07-30 13:30:00,38.97,39.04,38.97,39.03,26600.0,29.1788,29.2313,29.1788,29.2238,26600.0
2012-07-30 13:35:00,39.03,39.05,38.99,39.0,13600.0,29.2238,29.2387,29.1938,29.2013,13600.0
2012-07-30 13:40:00,39.0,39.01,38.95,38.95,13900.0,29.2013,29.2088,29.1639,29.1639,13900.0
2012-07-30 13:45:00,38.95,38.96,38.93,38.93,19000.0,29.1639,29.1714,29.1489,29.1489,19000.0
2012-07-30 13:50:00,38.92,38.94,38.88,38.93,10100.0,29.1414,29.1564,29.1115,29.1489,10100.0
2012-07-30 13:55:00,38.94,38.95,38.91,38.91,28400.0,29.1564,29.1639,29.1339,29.1339,28400.0
2012-07-30 14:00:00,38.91,38.94,38.86,38.91,26200.0,29.1339,29.1564,29.0965,29.1339,26200.0
2012-07-30 14:05:00,38.92,38.94,38.89,38.9,8500.0,29.1414,29.1564,29.1189,29.1264,8500.0
2012-07-30 14:10:00,38.91,38.95,38.87,38.93,17500.0,29.1339,29.1639,29.104,29.1489,17500.0
2012-07-30 14:15:00,38.94,38.94,38.91,38.92,19700.0,29.1564,29.1564,29.1339,29.1414,19700.0
2012-07-30 14:20:00,38.93,38.97,38.92,38.94,34000.0,29.1489,29.1788,29.1414,29.1564,34000.0
2012-07-30 14:25:00,38.93,39.0,38.93,38.99,10700.0,29.1489,29.2013,29.1489,29.1938,10700.0
2012-07-30 14:30:00,39.01,39.05,39.01,39.04,11800.0,29.2088,29.2387,29.2088,29.2313,11800.0
2012-07-30 14:35:00,39.04,39.07,39.03,39.07,14900.0,29.2313,29.2537,29.2238,29.2537,14900.0
2012-07-30 14:40:00,39.06,39.14,39.05,39.1,26500.0,29.2462,29.3061,29.2387,29.2762,26500.0
2012-07-30 14:45:00,39.1,39.13,39.1,39.11,18900.0,29.2762,29.2986,29.2762,29.2837,18900.0
2012-07-30 14:50:00,39.11,39.14,39.1,39.14,10100.0,29.2837,29.3061,29.2762,29.3061,10100.0
2012-07-30 14:55:00,39.13,39.16,39.11,39.16,8800.0,29.2986,29.3211,29.2837,29.3211,8800.0
2012-07-30 15:00:00,39.16,39.17,39.14,39.14,13200.0,29.3211,29.3286,29.3061,29.3061,13200.0
2012-07-30 15:05:00,39.14,39.15,39.03,39.03,28400.0,29.3061,29.3136,29.2238,29.2238,28400.0
2012-07-30 15:10:00,39.04,39.06,39.02,39.02,29800.0,29.2313,29.2462,29.2163,29.2163,29800.0
2012-07-30 15:15:00,39.02,39.12,39.02,39.11,32000.0,29.2163,29.2912,29.2163,29.2837,32000.0
2012-07-30 15:20:00,39.11,39.19,39.11,39.18,52800.0,29.2837,29.3436,29.2837,29.3361,52800.0
2012-07-30 15:25:00,39.18,39.23,39.16,39.23,25600.0,29.3361,29.3735,29.3211,29.3735,25600.0
2012-07-30 15:30:00,39.23,39.28,39.16,39.18,32500.0,29.3735,29.411,29.3211,29.3361,32500.0
2012-07-30 15:35:00,39.19,39.19,39.09,39.09,27200.0,29.3436,29.3436,29.2687,29.2687,27200.0
2012-07-30 15:40:00,39.09,39.16,39.09,39.15,34800.0,29.2687,29.3211,29.2687,29.3136,34800.0
2012-07-30 15:45:00,39.16,39.18,39.1,39.18,80800.0,29.3211,29.3361,29.2762,29.3361,80800.0
2012-07-30 15:50:00,39.18,39.21,39.13,39.18,66700.0,29.3361,29.3585,29.2986,29.3361,66700.0
2012-07-30 15:55:00,39.19,39.22,39.15,39.22,93200.0,29.3436,29.366,29.3136,29.366,93200.0
2012-07-31 09:30:00,39.3,39.47,39.3,39.45,46000.0,29.4259,29.5532,29.4259,29.5382,46000.0
2012-07-31 09:35:00,39.45,39.48,39.41,39.47,24700.0,29.5382,29.5607,29.5083,29.5532,24700.0
2012-07-31 09:40:00,39.46,39.68,39.46,39.67,50700.0,29.5457,29.7105,29.5457,29.703,50700.0
2012-07-31 09:45:00,39.66,39.7,39.59,39.66,32500.0,29.6955,29.7254,29.6431,29.6955,32500.0
2012-07-31 09:50:00,39.64,39.66,39.49,39.52,33800.0,29.6805,29.6955,29.5682,29.5907,33800.0
2012-07-31 09:55:00,39.52,39.56,39.33,39.45,36000.0,29.5907,29.6206,29.4484,29.5382,36000.0
2012-07-31 10:00:00,39.45,39.54,39.37,39.45,19900.0,29.5382,29.6056,29.4783,29.5382,19900.0
2012-07-31 10:05:00,39.48,39.49,39.34,39.41,25000.0,29.5607,29.5682,29.4559,29.5083,25000.0
2012-07-31 10:10:00,39.41,39.51,39.37,39.46,22800.0,29.5083,29.5832,29.4783,29.5457,22800.0
2012-07-31 10:15:00,39.44,39.53,39.42,39.46,27900.0,29.5308,29.5981,29.5158,29.5457,27900.0
2012-07-31 10:20:00,39.46,39.48,39.43,39.48,52200.0,29.5457,29.5607,29.5233,29.5607,52200.0
2012-07-31 10:25:00,39.48,39.48,39.36,39.37,50400.0,29.5607,29.5607,29.4709,29.4783,50400.0
2012-07-31 10:30:00,39.38,39.43,39.31,39.31,45400.0,29.4858,29.5233,29.4334,29.4334,45400.0
2012-07-31 10:35:00,39.32,39.32,39.27,39.3,39900.0,29.4409,29.4409,29.4035,29.4259,39900.0
2012-07-31 10:40:00,39.3,39.44,39.29,39.44,21400.0,29.4259,29.5308,29.4184,29.5308,21400.0
2012-07-31 10:45:00,39.46,39.49,39.44,39.44,11200.0,29.5457,29.5682,29.5308,29.5308,11200.0
2012-07-31 10:50:00,39.43,39.51,39.43,39.48,24300.0,29.5233,29.5832,29.5233,29.5607,24300.0
2012-07-31 10:55:00,39.48,39.52,39.39,39.4,30400.0,29.5607,29.5907,29.4933,29.5008,30400.0
2012-07-31 11:00:00,39.4,39.42,39.34,39.35,21800.0,29.5008,29.5158,29.4559,29.4634,21800.0
2012-07-31 11:05:00,39.36,39.37,39.33,39.34,26600.0,29.4709,29.4783,29.4484,29.4559,26600.0
2012-07-31 11:10:00,39.36,39.47,39.36,39.41,12400.0,29.4709,29.5532,29.4709,29.5083,12400.0
2012-07-31 11:15:00,39.41,39.41,39.37,39.38,18300.0,29.5083,29.5083,29.4783,29.4858,18300.0
2012-07-31 11:20:00,39.38,39.43,39.36,39.36,18200.0,29.4858,29.5233,29.4709,29.4709,18200.0
2012-07-31 11:25:00,39.36,39.42,39.36,39.39,16200.0,29.4709,29.5158,29.4709,29.4933,16200.0
2012-07-31 11:30:00,39.39,39.41,39.34,39.36,22400.0,29.4933,29.5083,29.4559,29.4709,22400.0
2012-07-31 11:35:00,39.35,39.39,39.35,39.37,23700.0,29.4634,29.4933,29.4634,29.4783,23700.0
2012-07-31 11:40:00,39.36,39.37,39.32,39.33,15800.0,29.4709,29.4783,29.4409,29.4484,15800.0
2012-07-31 11:45:00,39.32,39.35,39.29,39.32,22800.0,29.4409,29.4634,29.4184,29.4409,22800.0
2012-07-31 11:50:00,39.33,39.36,39.31,39.31,18200.0,29.4484,29.4709,29.4334,29.4334,18200.0
2012-07-31 11:55:00,39.31,39.36,39.29,39.34,32400.0,29.4334,29.4709,29.4184,29.4559,32400.0
2012-07-31 12:00:00,39.34,39.34,39.16,39.23,29400.0,29.4559,29.4559,29.3211,29.3735,29400.0
2012-07-31 12:05:00,39.23,39.29,39.2,39.28,16900.0,29.3735,29.4184,29.3511,29.411,16900.0
2012-07-31 12:10:00,39.28,39.29,39.19,39.24,33200.0,29.411,29.4184,29.3436,29.381,33200.0
2012-07-31 12:15:00,39.24,39.24,39.2,39.2,8700.0,29.381,29.381,29.3511,29.3511,8700.0
2012-07-31 12:20:00,39.21,39.22,39.16,39.2,19000.0,29.3585,29.366,29.3211,29.3511,19000.0
2012-07-31 12:25:00,39.21,39.23,39.19,39.22,18300.0,29.3585,29.3735,29.3436,29.366,18300.0
2012-07-31 12:30:00,39.22,39.24,39.2,39.24,56100.0,29.366,29.381,29.3511,29.381,56100.0
2012-07-31 12:35:00,39.23,39.27,39.23,39.26,27300.0,29.3735,29.4035,29.3735,29.396,27300.0
2012-07-31 12:40:00,39.26,39.27,39.17,39.18,15000.0,29.396,29.4035,29.3286,29.3361,15000.0
2012-07-31 12:45:00,39.19,39.22,39.16,39.18,33100.0,29.3436,29.366,29.3211,29.3361,33100.0
2012-07-31 12:50:00,39.19,39.22,39.17,39.2,49400.0,29.3436,29.366,29.3286,29.3511,49400.0
2012-07-31 12:55:00,39.18,39.19,39.11,39.14,22700.0,29.3361,29.3436,29.2837,29.3061,22700.0
2012-07-31 13:00:00,39.14,39.16,39.12,39.13,28400.0,29.3061,29.3211,29.2912,29.2986,28400.0
2012-07-31 13:05:00,39.12,39.21,39.12,39.21,92800.0,29.2912,29.3585,29.2912,29.3585,92800.0
2012-07-31 13:10:00,39.21,39.23,39.18,39.19,72500.0,29.3585,29.3735,29.3361,29.3436,72500.0
2012-07-31 13:15:00,39.2,39.26,39.19,39.25,40400.0,29.3511,29.396,29.3436,29.3885,40400.0
2012-07-31 13:20:00,39.25,39.27,39.24,39.25,14800.0,29.3885,29.4035,29.381,29.3885,14800.0
2012-07-31 13:25:00,39.24,39.31,39.24,39.31,17600.0,29.381,29.4334,29.381,29.4334,17600.0
2012-07-31 13:30:00,39.31,39.32,39.2,39.22,41300.0,29.4334,29.4409,29.3511,29.366,41300.0
2012-07-31 13:35:00,39.21,39.27,39.21,39.26,23700.0,29.3585,29.4035,29.3585,29.396,23700.0
2012-07-31 13:40:00,39.27,39.27,39.16,39.18,39500.0,29.4035,29.4035,29.3211,29.3361,39500.0
2012-07-31 13:45:00,39.17,39.17,39.13,39.15,24500.0,29.3286,29.3286,29.2986,29.3136,24500.0
2012-07-31 13:50:00,39.17,39.25,39.17,39.24,16400.0,29.3286,29.3885,29.3286,29.381,16400.0
2012-07-31 13:55:00,39.24,39.24,39.17,39.19,25400.0,29.381,29.381,29.3286,29.3436,25400.0
2012-07-31 14:00:00,39.19,39.22,39.17,39.22,26200.0,29.3436,29.366,29.3286,29.366,26200.0
2012-07-31 14:05:00,39.22,39.24,39.16,39.2,49400.0,29.366,29.381,29.3211,29.3511,49400.0
2012-07-31 14:10:00,39.2,39.25,39.19,39.23,28200.0,29.3511,29.3885,29.3436,29.3735,28200.0
2012-07-31 14:15:00,39.23,39.25,39.2,39.25,19100.0,29.3735,29.3885,29.3511,29.3885,19100.0
2012-07-31 14:20:00,39.24,39.26,39.17,39.25,15800.0,29.381,29.396,29.3286,29.3885,15800.0
2012-07-31 14:25:00,39.26,39.27,39.22,39.23,10300.0,29.396,29.4035,29.366,29.3735,10300.0
2012-07-31 14:30:00,39.23,39.25,39.17,39.17,38100.0,29.3735,29.3885,29.3286,29.3286,38100.0
2012-07-31 14:35:00,39.18,39.25,39.17,39.2,69600.0,29.3361,29.3885,29.3286,29.3511,69600.0
2012-07-31 14:40:00,39.2,39.21,39.18,39.19,64700.0,29.3511,29.3585,29.3361,29.3436,64700.0
2012-07-31 14:45:00,39.19,39.21,39.16,39.18,34300.0,29.3436,29.3585,29.3211,29.3361,34300.0
2012-07-31 14:50:00,39.19,39.2,39.16,39.19,11500.0,29.3436,29.3511,29.3211,29.3436,11500.0
2012-07-31 14:55:00,39.18,39.2,39.13,39.13,27300.0,29.3361,29.3511,29.2986,29.2986,27300.0
2012-07-31 15:00:00,39.13,39.15,39.09,39.09,37300.0,29.2986,29.3136,29.2687,29.2687,37300.0
2012-07-31 15:05:00,39.1,39.11,39.07,39.1,21100.0,29.2762,29.2837,29.2537,29.2762,21100.0
2012-07-31 15:10:00,39.1,39.16,39.09,39.15,42300.0,29.2762,29.3211,29.2687,29.3136,42300.0
2012-07-31 15:15:00,39.15,39.15,39.12,39.14,20700.0,29.3136,29.3136,29.2912,29.3061,20700.0
2012-07-31 15:20:00,39.14,39.15,39.1,39.11,10500.0,29.3061,29.3136,29.2762,29.2837,10500.0
2012-07-31 15:25:00,39.12,39.15,39.12,39.14,33800.0,29.2912,29.3136,29.2912,29.3061,33800.0
2012-07-31 15:30:00,39.14,39.16,39.09,39.13,26200.0,29.3061,29.3211,29.2687,29.2986,26200.0
2012-07-31 15:35:00,39.13,39.17,39.1,39.12,29900.0,29.2986,29.3286,29.2762,29.2912,29900.0
2012-07-31 15:40:00,39.12,39.14,39.07,39.14,36100.0,29.2912,29.3061,29.2537,29.3061,36100.0
2012-07-31 15:45:00,39.15,39.15,39.09,39.09,29600.0,29.3136,29.3136,29.2687,29.2687,29600.0
2012-07-31 15:50:00,39.09,39.18,39.08,39.14,54700.0,29.2687,29.3361,29.2612,29.3061,54700.0
2012-07-31 15:55:00,39.15,39.16,39.08,39.09,65000.0,29.3136,29.3211,29.2612,29.2687,65000.0
2012-08-01 09:30:00,39.43,39.55,39.15,39.16,49200.0,29.5233,29.6131,29.3136,29.3211,49200.0
2012-08-01 09:35:00,39.16,39.29,39.08,39.28,51200.0,29.3211,29.4184,29.2612,29.411,51200.0
2012-08-01 09:40:00,39.26,39.26,39.12,39.13,28100.0,29.396,29.396,29.2912,29.2986,28100.0
2012-08-01 09:45:00,39.12,39.12,38.89,38.95,42700.0,29.2912,29.2912,29.1189,29.1639,42700.0
2012-08-01 09:50:00,38.96,39.19,38.96,39.19,26200.0,29.1714,29.3436,29.1714,29.3436,26200.0
2012-08-01 09:55:00,39.18,39.2,39.02,39.06,18100.0,29.3361,29.3511,29.2163,29.2462,18100.0
2012-08-01 10:00:00,39.04,39.23,39.01,39.14,22500.0,29.2313,29.3735,29.2088,29.3061,22500.0
2012-08-01 10:05:00,39.16,39.36,39.16,39.32,27400.0,29.3211,29.4709,29.3211,29.4409,27400.0
2012-08-01 10:10:00,39.32,39.39,39.24,39.31,18500.0,29.4409,29.4933,29.381,29.4334,18500.0
2012-08-01 10:15:00,39.32,39.32,39.2,39.2,16100.0,29.4409,29.4409,29.3511,29.3511,16100.0
2012-08-01 10:20:00,39.22,39.29,39.22,39.24,15200.0,29.366,29.4184,29.366,29.381,15200.0
2012-08-01 10:25:00,39.24,39.29,39.23,39.28,8700.0,29.381,29.4184,29.3735,29.411,8700.0
2012-08-01 10:30:00,39.32,39.38,39.28,39.34,24200.0,29.4409,29.4858,29.411,29.4559,24200.0
2012-08-01 10:35:00,39.35,39.45,39.34,39.39,20400.0,29.4634,29.5382,29.4559,29.4933,20400.0
2012-08-01 10:40:00,39.39,39.44,39.31,39.31,50700.0,29.4933,29.5308,29.4334,29.4334,50700.0
2012-08-01 10:45:00,39.31,39.35,39.29,39.31,29600.0,29.4334,29.4634,29.4184,29.4334,29600.0
2012-08-01 10:50:00,39.31,39.32,39.22,39.25,26600.0,29.4334,29.4409,29.366,29.3885,26600.0
2012-08-01 10:55:00,39.26,39.27,39.19,39.21,24700.0,29.396,29.4035,29.3436,29.3585,24700.0
2012-08-01 11:00:00,39.22,39.27,39.14,39.14,22200.0,29.366,29.4035,29.3061,29.3061,22200.0
2012-08-01 11:05:00,39.16,39.21,39.13,39.19,33400.0,29.3211,29.3585,29.2986,29.3436,33400.0
2012-08-01 11:10:00,39.19,39.25,39.11,39.13,10200.0,29.3436,29.3885,29.2837,29.2986,10200.0
2012-08-01 11:15:00,39.13,39.2,39.12,39.2,11800.0,29.2986,29.3511,29.2912,29.3511,11800.0
2012-08-01 11:20:00,39.18,39.23,39.14,39.19,30000.0,29.3361,29.3735,29.3061,29.3436,30000.0
2012-08-01 11:25:00,39.21,39.25,39.19,39.25,19500.0,29.3585,29.3885,29.3436,29.3885,19500.0
2012-08-01 11:30:00,39.24,39.27,39.24,39.25,10700.0,29.381,29.4035,29.381,29.3885,10700.0
2012-08-01 11:35:00,39.25,39.26,39.23,39.23,35800.0,29.3885,29.396,29.3735,29.3735,35800.0
2012-08-01 11:40:00,39.24,39.27,39.23,39.27,22700.0,29.381,29.4035,29.3735,29.4035,22700.0
2012-08-01 11:45:00,39.26,39.28,39.24,39.27,26400.0,29.396,29.411,29.381,29.4035,26400.0
2012-08-01 11:50:00,39.27,39.32,39.26,39.3,32500.0,29.4035,29.4409,29.396,29.4259,32500.0
2012-08-01 11:55:00,39.3,39.3,39.23,39.26,50200.0,29.4259,29.4259,29.3735,29.396,50200.0
2012-08-01 12:00:00,39.26,39.31,39.25,39.3,42400.0,29.396,29.4334,29.3885,29.4259,42400.0
2012-08-01 12:05:00,39.3,39.33,39.29,39.3,20500.0,29.4259,29.4484,29.4184,29.4259,20500.0
2012-08-01 12:10:00,39.31,39.35,39.31,39.33,8900.0,29.4334,29.4634,29.4334,29.4484,8900.0
2012-08-01 12:15:00,39.32,39.33,39.29,39.31,37400.0,29.4409,29.4484,29.4184,29.4334,37400.0
2012-08-01 12:20:00,39.32,39.33,39.3,39.32,17400.0,29.4409,29.4484,29.4259,29.4409,17400.0
2012-08-01 12:25:00,39.33,39.34,39.32,39.34,4300.0,29.4484,29.4559,29.4409,29.4559,4300.0
2012-08-01 12:30:00,39.35,39.4,39.33,39.37,10000.0,29.4634,29.5008,29.4484,29.4783,10000.0
2012-08-01 12:35:00,39.36,39.36,39.29,39.33,47900.0,29.4709,29.4709,29.4184,29.4484,47900.0
2012-08-01 12:40:00,39.33,39.37,39.33,39.34,11100.0,29.4484,29.4783,29.4484,29.4559,11100.0
2012-08-01 12:45:00,39.35,39.37,39.33,39.34,10100.0,29.4634,29.4783,29.4484,29.4559,10100.0
2012-08-01 12:50:00,39.34,39.37,39.32,39.37,17900.0,29.4559,29.4783,29.4409,29.4783,17900.0
2012-08-01 12:55:00,39.35,39.41,39.35,39.4,16600.0,29.4634,29.5083,29.4634,29.5008,16600.0
2012-08-01 13:00:00,39.4,39.46,39.39,39.45,52400.0,29.5008,29.5457,29.4933,29.5382,52400.0
2012-08-01 13:05:00,39.46,39.49,39.43,39.45,23000.0,29.5457,29.5682,29.5233,29.5382,23000.0
2012-08-01 13:10:00,39.46,39.47,39.42,39.47,48200.0,29.5457,29.5532,29.5158,29.5532,48200.0
2012-08-01 13:15:00,39.47,39.48,39.41,39.44,45500.0,29.5532,29.5607,29.5083,29.5308,45500.0
2012-08-01 13:20:00,39.44,39.46,39.41,39.44,29000.0,29.5308,29.5457,29.5083,29.5308,29000.0
2012-08-01 13:25:00,39.44,39.46,39.37,39.4,49600.0,29.5308,29.5457,29.4783,29.5008,49600.0
2012-08-01 13:30:00,39.39,39.4,39.35,39.38,12300.0,29.4933,29.5008,29.4634,29.4858,12300.0
2012-08-01 13:35:00,39.37,39.42,39.35,39.41,40900.0,29.4783,29.5158,29.4634,29.5083,40900.0
2012-08-01 13:40:00,39.41,39.45,39.39,39.43,25900.0,29.5083,29.5382,29.4933,29.5233,25900.0
2012-08-01 13:45:00,39.43,39.49,39.43,39.43,14300.0,29.5233,29.5682,29.5233,29.5233,14300.0
2012-08-01 13:50:00,39.43,39.49,39.4,39.47,40500.0,29.5233,29.5682,29.5008,29.5532,40500.0
2012-08-01 13:55:00,39.47,39.47,39.36,39.38,19400.0,29.5532,29.5532,29.4709,29.4858,19400.0
2012-08-01 14:00:00,39.39,39.4,39.35,39.4,53900.0,29.4933,29.5008,29.4634,29.5008,53900.0
2012-08-01 14:05:00,39.4,39.4,39.33,39.4,24000.0,29.5008,29.5008,29.4484,29.5008,24000.0
2012-08-01 14:10:00,39.4,39.47,39.21,39.34,64000.0,29.5008,29.5532,29.3585,29.4559,64000.0
2012-08-01 14:15:00,39.35,39.4,39.24,39.35,64300.0,29.4634,29.5008,29.381,29.4634,64300.0
2012-08-01 14:20:00,39.31,39.47,39.3,39.38,33200.0,29.4334,29.5532,29.4259,29.4858,33200.0
2012-08-01 14:25:00,39.38,39.56,39.33,39.56,56700.0,29.4858,29.6206,29.4484,29.6206,56700.0
2012-08-01 14:30:00,39.54,39.54,39.38,39.45,42100.0,29.6056,29.6056,29.4858,29.5382,42100.0
2012-08-01 14:35:00,39.44,39.48,39.41,39.46,22600.0,29.5308,29.5607,29.5083,29.5457,22600.0
2012-08-01 14:40:00,39.45,39.51,39.43,39.46,28400.0,29.5382,29.5832,29.5233,29.5457,28400.0
2012-08-01 14:45:00,39.46,39.46,39.31,39.41,58700.0,29.5457,29.5457,29.4334,29.5083,58700.0
2012-08-01 14:50:00,39.42,39.44,39.34,39.39,34000.0,29.5158,29.5308,29.4559,29.4933,34000.0
2012-08-01 14:55:00,39.4,39.48,39.39,39.48,36200.0,29.5008,29.5607,29.4933,29.5607,36200.0
2012-08-01 15:00:00,39.48,39.48,39.38,39.4,71400.0,29.5607,29.5607,29.4858,29.5008,71400.0
2012-08-01 15:05:00,39.4,39.48,39.4,39.43,61500.0,29.5008,29.5607,29.5008,29.5233,61500.0
2012-08-01 15:10:00,39.41,39.45,39.4,39.4,41300.0,29.5083,29.5382,29.5008,29.5008,41300.0
2012-08-01 15:15:00,39.4,39.44,39.38,39.41,48600.0,29.5008,29.5308,29.4858,29.5083,48600.0
2012-08-01 15:20:00,39.41,39.5,39.39,39.5,51200.0,29.5083,29.5757,29.4933,29.5757,51200.0
2012-08-01 15:25:00,39.5,39.58,39.47,39.55,40400.0,29.5757,29.6356,29.5532,29.6131,40400.0
2012-08-01 15:30:00,39.55,39.55,39.47,39.5,105100.0,29.6131,29.6131,29.5532,29.5757,105100.0
2012-08-01 15:35:00,39.5,39.55,39.42,39.48,104800.0,29.5757,29.6131,29.5158,29.5607,104800.0
2012-08-01 15:40:00,39.48,39.49,39.42,39.45,70200.0,29.5607,29.5682,29.5158,29.5382,70200.0
2012-08-01 15:45:00,39.45,39.47,39.37,39.4,66100.0,29.5382,29.5532,29.4783,29.5008,66100.0
2012-08-01 15:50:00,39.4,39.51,39.38,39.39,128100.0,29.5008,29.5832,29.4858,29.4933,128100.0
2012-08-01 15:55:00,39.39,39.41,39.33,39.36,131100.0,29.4933,29.5083,29.4484,29.4709,131100.0
2012-08-02 09:30:00,38.91,39.35,38.75,39.32,56600.0,29.1339,29.4634,29.0141,29.4409,56600.0
2012-08-02 09:35:00,39.32,39.35,39.24,39.27,19100.0,29.4409,29.4634,29.381,29.4035,19100.0
2012-08-02 09:40:00,39.31,39.35,39.28,39.3,10600.0,29.4334,29.4634,29.411,29.4259,10600.0
2012-08-02 09:45:00,39.32,39.45,39.32,39.39,16900.0,29.4409,29.5382,29.4409,29.4933,16900.0
2012-08-02 09:50:00,39.4,39.4,39.23,39.28,36300.0,29.5008,29.5008,29.3735,29.411,36300.0
2012-08-02 09:55:00,39.29,39.34,39.27,39.32,14600.0,29.4184,29.4559,29.4035,29.4409,14600.0
2012-08-02 10:00:00,39.32,39.36,39.19,39.22,28700.0,29.4409,29.4709,29.3436,29.366,28700.0
2012-08-02 10:05:00,39.24,39.44,39.24,39.43,50300.0,29.381,29.5308,29.381,29.5233,50300.0
2012-08-02 10:10:00,39.46,39.53,39.41,39.45,23700.0,29.5457,29.5981,29.5083,29.5382,23700.0
2012-08-02 10:15:00,39.44,39.46,39.34,39.45,23900.0,29.5308,29.5457,29.4559,29.5382,23900.0
2012-08-02 10:20:00,39.46,39.49,39.35,39.36,19500.0,29.5457,29.5682,29.4634,29.4709,19500.0
2012-08-02 10:25:00,39.36,39.53,39.36,39.44,21500.0,29.4709,29.5981,29.4709,29.5308,21500.0
2012-08-02 10:30:00,39.44,39.45,39.29,39.35,16100.0,29.5308,29.5382,29.4184,29.4634,16100.0
2012-08-02 10:35:00,39.34,39.35,39.29,39.31,23000.0,29.4559,29.4634,29.4184,29.4334,23000.0
2012-08-02 10:40:00,39.3,39.32,39.18,39.19,25200.0,29.4259,29.4409,29.3361,29.3436,25200.0
2012-08-02 10:45:00,39.2,39.28,39.15,39.2,18000.0,29.3511,29.411,29.3136,29.3511,18000.0
2012-08-02 10:50:00,39.22,39.23,39.09,39.1,36400.0,29.366,29.3735,29.2687,29.2762,36400.0
2012-08-02 10:55:00,39.11,39.15,38.99,39.09,39500.0,29.2837,29.3136,29.1938,29.2687,39500.0
2012-08-02 11:00:00,39.09,39.16,39.0,39.04,40200.0,29.2687,29.3211,29.2013,29.2313,40200.0
2012-08-02 11:05:00,39.02,39.07,38.99,38.99,9100.0,29.2163,29.2537,29.1938,29.1938,9100.0
2012-08-02 11:10:00,39.0,39.04,38.98,39.04,10100.0,29.2013,29.2313,29.1863,29.2313,10100.0
2012-08-02 11:15:00,39.04,39.05,38.94,39.01,48100.0,29.2313,29.2387,29.1564,29.2088,48100.0
2012-08-02 11:20:00,38.98,38.98,38.91,38.95,13200.0,29.1863,29.1863,29.1339,29.1639,13200.0
2012-08-02 11:25:00,38.94,39.05,38.9,39.03,41100.0,29.1564,29.2387,29.1264,29.2238,41100.0
2012-08-02 11:30:00,39.02,39.02,38.84,38.86,21300.0,29.2163,29.2163,29.0815,29.0965,21300.0
2012-08-02 11:35:00,38.88,38.92,38.76,38.8,25200.0,29.1115,29.1414,29.0216,29.0516,25200.0
2012-08-02 11:40:00,38.8,38.85,38.76,38.79,16200.0,29.0516,29.089,29.0216,29.0441,16200.0
2012-08-02 11:45:00,38.81,38.84,38.79,38.84,21900.0,29.059,29.0815,29.0441,29.0815,21900.0
2012-08-02 11:50:00,38.83,38.86,38.76,38.81,53500.0,29.074,29.0965,29.0216,29.059,53500.0
2012-08-02 11:55:00,38.78,38.89,38.75,38.87,26000.0,29.0366,29.1189,29.0141,29.104,26000.0
2012-08-02 12:00:00,38.86,38.98,38.86,38.96,78200.0,29.0965,29.1863,29.0965,29.1714,78200.0
2012-08-02 12:05:00,38.96,38.99,38.93,38.98,29400.0,29.1714,29.1938,29.1489,29.1863,29400.0
2012-08-02 12:10:00,38.98,38.98,38.93,38.97,53700.0,29.1863,29.1863,29.1489,29.1788,53700.0
2012-08-02 12:15:00,38.97,38.99,38.93,38.96,41100.0,29.1788,29.1938,29.1489,29.1714,41100.0
2012-08-02 12:20:00,38.96,38.97,38.9,38.92,48000.0,29.1714,29.1788,29.1264,29.1414,48000.0
2012-08-02 12:25:00,38.92,38.92,38.88,38.88,4900.0,29.1414,29.1414,29.1115,29.1115,4900.0
2012-08-02 12:30:00,38.87,38.87,38.72,38.74,18500.0,29.104,29.104,28.9917,29.0066,18500.0
2012-08-02 12:35:00,38.73,38.84,38.72,38.84,11600.0,28.9991,29.0815,28.9917,29.0815,11600.0
2012-08-02 12:40:00,38.84,38.87,38.83,38.87,14900.0,29.0815,29.104,29.074,29.104,14900.0
2012-08-02 12:45:00,38.87,38.88,38.85,38.86,10900.0,29.104,29.1115,29.089,29.0965,10900.0
2012-08-02 12:50:00,38.86,38.87,38.79,38.8,5000.0,29.0965,29.104,29.0441,29.0516,5000.0
2012-08-02 12:55:00,38.8,38.89,38.79,38.87,8700.0,29.0516,29.1189,29.0441,29.104,8700.0
2012-08-02 13:00:00,38.86,38.86,38.75,38.81,24600.0,29.0965,29.0965,29.0141,29.059,24600.0
2012-08-02 13:05:00,38.81,38.88,38.76,38.87,18000.0,29.059,29.1115,29.0216,29.104,18000.0
2012-08-02 13:10:00,38.87,38.88,38.82,38.82,9300.0,29.104,29.1115,29.0665,29.0665,9300.0
2012-08-02 13:15:00,38.82,38.82,38.74,38.78,40700.0,29.0665,29.0665,29.0066,29.0366,40700.0
2012-08-02 13:20:00,38.77,38.78,38.75,38.76,41500.0,29.0291,29.0366,29.0141,29.0216,41500.0
2012-08-02 13:25:00,38.77,38.83,38.76,38.82,43800.0,29.0291,29.074,29.0216,29.0665,43800.0
2012-08-02 13:30:00,38.82,38.85,38.76,38.78,34700.0,29.0665,29.089,29.0216,29.0366,34700.0
2012-08-02 13:35:00,38.78,38.79,38.74,38.78,8400.0,29.0366,29.0441,29.0066,29.0366,8400.0
2012-08-02 13:40:00,38.77,38.81,38.76,38.78,5200.0,29.0291,29.059,29.0216,29.0366,5200.0
2012-08-02 13:45:00,38.78,38.82,38.78,38.78,5200.0,29.0366,29.0665,29.0366,29.0366,5200.0
2012-08-02 13:50:00,38.77,38.84,38.77,38.82,8800.0,29.0291,29.0815,29.0291,29.0665,8800.0
2012-08-02 13:55:00,38.82,38.85,38.77,38.77,9100.0,29.0665,29.089,29.0291,29.0291,9100.0
2012-08-02 14:00:00,38.76,38.77,38.73,38.76,13300.0,29.0216,29.0291,28.9991,29.0216,13300.0
2012-08-02 14:05:00,38.75,38.8,38.74,38.8,5600.0,29.0141,29.0516,29.0066,29.0516,5600.0
2012-08-02 14:10:00,38.8,38.8,38.73,38.79,7900.0,29.0516,29.0516,28.9991,29.0441,7900.0
2012-08-02 14:15:00,38.78,38.8,38.76,38.78,10700.0,29.0366,29.0516,29.0216,29.0366,10700.0
2012-08-02 14:20:00,38.78,38.84,38.78,38.82,7500.0,29.0366,29.0815,29.0366,29.0665,7500.0
2012-08-02 14:25:00,38.83,38.86,38.81,38.83,10800.0,29.074,29.0965,29.059,29.074,10800.0
2012-08-02 14:30:00,38.84,38.89,38.84,38.89,4100.0,29.0815,29.1189,29.0815,29.1189,4100.0
2012-08-02 14:35:00,38.89,38.97,38.86,38.95,16500.0,29.1189,29.1788,29.0965,29.1639,16500.0
2012-08-02 14:40:00,38.96,38.96,38.87,38.88,24100.0,29.1714,29.1714,29.104,29.1115,24100.0
2012-08-02 14:45:00,38.89,38.92,38.84,38.86,42700.0,29.1189,29.1414,29.0815,29.0965,42700.0
2012-08-02 14:50:00,38.87,38.9,38.81,38.84,24100.0,29.104,29.1264,29.059,29.0815,24100.0
2012-08-02 14:55:00,38.84,38.9,38.84,38.86,12000.0,29.0815,29.1264,29.0815,29.0965,12000.0
2012-08-02 15:00:00,38.87,38.96,38.87,38.96,42300.0,29.104,29.1714,29.104,29.1714,42300.0
2012-08-02 15:05:00,38.97,38.97,38.92,38.93,18200.0,29.1788,29.1788,29.1414,29.1489,18200.0
2012-08-02 15:10:00,38.93,38.98,38.93,38.94,10300.0,29.1489,29.1863,29.1489,29.1564,10300.0
2012-08-02 15:15:00,38.94,38.96,38.87,38.95,22800.0,29.1564,29.1714,29.104,29.1639,22800.0
2012-08-02 15:20:00,38.97,39.0,38.95,38.99,13400.0,29.1788,29.2013,29.1639,29.1938,13400.0
2012-08-02 15:25:00,38.99,39.03,38.97,38.98,17500.0,29.1938,29.2238,29.1788,29.1863,17500.0
2012-08-02 15:30:00,38.98,38.99,38.94,38.97,69500.0,29.1863,29.1938,29.1564,29.1788,69500.0
2012-08-02 15:35:00,38.97,39.01,38.93,38.98,66400.0,29.1788,29.2088,29.1489,29.1863,66400.0
2012-08-02 15:40:00,38.98,38.98,38.9,38.96,130000.0,29.1863,29.1863,29.1264,29.1714,130000.0
2012-08-02 15:45:00,38.95,39.04,38.94,39.01,45200.0,29.1639,29.2313,29.1564,29.2088,45200.0
2012-08-02 15:50:00,39.03,39.12,39.03,39.12,67600.0,29.2238,29.2912,29.2238,29.2912,67600.0
2012-08-02 15:55:00,39.12,39.15,39.05,39.08,82900.0,29.2912,29.3136,29.2387,29.2612,82900.0
2012-08-03 09:30:00,39.5,39.67,39.4,39.4,34700.0,29.5757,29.703,29.5008,29.5008,34700.0
2012-08-03 09:35:00,39.39,39.42,39.3,39.35,33900.0,29.4933,29.5158,29.4259,29.4634,33900.0
2012-08-03 09:40:00,39.34,39.65,39.34,39.65,20200.0,29.4559,29.688,29.4559,29.688,20200.0
2012-08-03 09:45:00,39.66,39.74,39.52,39.6,49400.0,29.6955,29.7554,29.5907,29.6506,49400.0
2012-08-03 09:50:00,39.6,39.64,39.5,39.62,39600.0,29.6506,29.6805,29.5757,29.6655,39600.0
2012-08-03 09:55:00,39.63,39.67,39.56,39.66,27200.0,29.673,29.703,29.6206,29.6955,27200.0
2012-08-03 10:00:00,39.69,39.71,39.52,39.59,35600.0,29.7179,29.7329,29.5907,29.6431,35600.0
2012-08-03 10:05:00,39.6,39.7,39.59,39.63,30000.0,29.6506,29.7254,29.6431,29.673,30000.0
2012-08-03 10:10:00,39.6,39.72,39.6,39.67,43300.0,29.6506,29.7404,29.6506,29.703,43300.0
2012-08-03 10:15:00,39.68,39.69,39.63,39.68,13300.0,29.7105,29.7179,29.673,29.7105,13300.0
2012-08-03 10:20:00,39.69,39.7,39.66,39.7,18900.0,29.7179,29.7254,29.6955,29.7254,18900.0
2012-08-03 10:25:00,39.7,39.76,39.68,39.73,24200.0,29.7254,29.7704,29.7105,29.7479,24200.0
2012-08-03 10:30:00,39.73,39.74,39.69,39.74,20900.0,29.7479,29.7554,29.7179,29.7554,20900.0
2012-08-03 10:35:00,39.73,39.75,39.69,39.71,43800.0,29.7479,29.7629,29.7179,29.7329,43800.0
2012-08-03 10:40:00,39.71,39.78,39.68,39.74,25700.0,29.7329,29.7853,29.7105,29.7554,25700.0
2012-08-03 10:45:00,39.73,39.74,39.66,39.67,35700.0,29.7479,29.7554,29.6955,29.703,35700.0
2012-08-03 10:50:00,39.67,39.69,39.63,39.66,10500.0,29.703,29.7179,29.673,29.6955,10500.0
2012-08-03 10:55:00,39.65,39.72,39.65,39.7,9300.0,29.688,29.7404,29.688,29.7254,9300.0
2012-08-03 11:00:00,39.69,39.72,39.67,39.68,38800.0,29.7179,29.7404,29.703,29.7105,38800.0
2012-08-03 11:05:00,39.68,39.73,39.67,39.71,28900.0,29.7105,29.7479,29.703,29.7329,28900.0
2012-08-03 11:10:00,39.71,39.84,39.7,39.78,27600.0,29.7329,29.8303,29.7254,29.7853,27600.0
2012-08-03 11:15:00,39.79,39.82,39.73,39.75,21500.0,29.7928,29.8153,29.7479,29.7629,21500.0
2012-08-03 11:20:00,39.78,39.8,39.75,39.79,7000.0,29.7853,29.8003,29.7629,29.7928,7000.0
2012-08-03 11:25:00,39.79,39.81,39.75,39.78,17800.0,29.7928,29.8078,29.7629,29.7853,17800.0
2012-08-03 11:30:00,39.8,39.84,39.8,39.83,8100.0,29.8003,29.8303,29.8003,29.8228,8100.0
2012-08-03 11:35:00,39.81,39.84,39.81,39.84,9400.0,29.8078,29.8303,29.8078,29.8303,9400.0
2012-08-03 11:40:00,39.85,39.85,39.79,39.82,8900.0,29.8377,29.8377,29.7928,29.8153,8900.0
2012-08-03 11:45:00,39.84,39.84,39.73,39.76,60000.0,29.8303,29.8303,29.7479,29.7704,60000.0
2012-08-03 11:50:00,39.76,39.79,39.7,39.79,48900.0,29.7704,29.7928,29.7254,29.7928,48900.0
2012-08-03 11:55:00,39.8,39.83,39.72,39.83,64600.0,29.8003,29.8228,29.7404,29.8228,64600.0
2012-08-03 12:00:00,39.84,39.85,39.82,39.84,15500.0,29.8303,29.8377,29.8153,29.8303,15500.0
2012-08-03 12:05:00,39.84,39.84,39.7,39.73,30700.0,29.8303,29.8303,29.7254,29.7479,30700.0
2012-08-03 12:10:00,39.73,39.78,39.64,39.78,32300.0,29.7479,29.7853,29.6805,29.7853,32300.0
2012-08-03 12:15:00,39.78,39.81,39.75,39.81,8500.0,29.7853,29.8078,29.7629,29.8078,8500.0
2012-08-03 12:20:00,39.8,39.85,39.8,39.84,12900.0,29.8003,29.8377,29.8003,29.8303,12900.0
2012-08-03 12:25:00,39.84,39.85,39.82,39.84,16800.0,29.8303,29.8377,29.8153,29.8303,16800.0
2012-08-03 12:30:00,39.83,39.84,39.76,39.79,27400.0,29.8228,29.8303,29.7704,29.7928,27400.0
2012-08-03 12:35:00,39.79,39.84,39.78,39.83,38500.0,29.7928,29.8303,29.7853,29.8228,38500.0
2012-08-03 12:40:00,39.81,39.83,39.79,39.81,8800.0,29.8078,29.8228,29.7928,29.8078,8800.0
2012-08-03 12:45:00,39.81,39.83,39.79,39.82,5600.0,29.8078,29.8228,29.7928,29.8153,5600.0
2012-08-03 12:50:00,39.8,39.84,39.79,39.83,26700.0,29.8003,29.8303,29.7928,29.8228,26700.0
2012-08-03 12:55:00,39.83,39.85,39.79,39.83,48400.0,29.8228,29.8377,29.7928,29.8228,48400.0
2012-08-03 13:00:00,39.81,39.85,39.81,39.85,18300.0,29.8078,29.8377,29.8078,29.8377,18300.0
2012-08-03 13:05:00,39.85,39.88,39.84,39.87,11000.0,29.8377,29.8602,29.8303,29.8527,11000.0
2012-08-03 13:10:00,39.87,39.89,39.87,39.89,27400.0,29.8527,29.8677,29.8527,29.8677,27400.0
2012-08-03 13:15:00,39.88,39.89,39.86,39.87,10000.0,29.8602,29.8677,29.8452,29.8527,10000.0
2012-08-03 13:20:00,39.86,39.88,39.84,39.87,19100.0,29.8452,29.8602,29.8303,29.8527,19100.0
2012-08-03 13:25:00,39.86,39.89,39.86,39.87,5800.0,29.8452,29.8677,29.8452,29.8527,5800.0
2012-08-03 13:30:00,39.86,39.89,39.84,39.89,26100.0,29.8452,29.8677,29.8303,29.8677,26100.0
2012-08-03 13:35:00,39.89,39.89,39.84,39.88,41300.0,29.8677,29.8677,29.8303,29.8602,41300.0
2012-08-03 13:40:00,39.88,39.9,39.87,39.9,17600.0,29.8602,29.8752,29.8527,29.8752,17600.0
2012-08-03 13:45:00,39.89,39.9,39.87,39.87,9200.0,29.8677,29.8752,29.8527,29.8527,9200.0
2012-08-03 13:50:00,39.87,39.89,39.85,39.89,82100.0,29.8527,29.8677,29.8377,29.8677,82100.0
2012-08-03 13:55:00,39.89,39.89,39.82,39.86,30700.0,29.8677,29.8677,29.8153,29.8452,30700.0
2012-08-03 14:00:00,39.86,39.88,39.86,39.88,19400.0,29.8452,29.8602,29.8452,29.8602,19400.0
2012-08-03 14:05:00,39.88,39.89,39.86,39.87,8100.0,29.8602,29.8677,29.8452,29.8527,8100.0
2012-08-03 14:10:00,39.88,39.9,39.88,39.9,4700.0,29.8602,29.8752,29.8602,29.8752,4700.0
2012-08-03 14:15:00,39.9,39.91,39.88,39.9,22800.0,29.8752,29.8827,29.8602,29.8752,22800.0
2012-08-03 14:20:00,39.91,39.94,39.9,39.93,21700.0,29.8827,29.9051,29.8752,29.8976,21700.0
2012-08-03 14:25:00,39.93,39.93,39.87,39.88,24100.0,29.8976,29.8976,29.8527,29.8602,24100.0
2012-08-03 14:30:00,39.87,39.9,39.82,39.83,13700.0,29.8527,29.8752,29.8153,29.8228,13700.0
2012-08-03 14:35:00,39.82,39.85,39.79,39.82,32800.0,29.8153,29.8377,29.7928,29.8153,32800.0
2012-08-03 14:40:00,39.82,39.84,39.76,39.82,13900.0,29.8153,29.8303,29.7704,29.8153,13900.0
2012-08-03 14:45:00,39.82,39.83,39.77,39.8,10400.0,29.8153,29.8228,29.7778,29.8003,10400.0
2012-08-03 14:50:00,39.8,39.85,39.77,39.85,38600.0,29.8003,29.8377,29.7778,29.8377,38600.0
2012-08-03 14:55:00,39.84,39.85,39.8,39.84,56900.0,29.8303,29.8377,29.8003,29.8303,56900.0
2012-08-03 15:00:00,39.84,39.89,39.83,39.89,44400.0,29.8303,29.8677,29.8228,29.8677,44400.0
2012-08-03 15:05:00,39.89,39.9,39.87,39.88,12500.0,29.8677,29.8752,29.8527,29.8602,12500.0
2012-08-03 15:10:00,39.88,39.91,39.88,39.9,44700.0,29.8602,29.8827,29.8602,29.8752,44700.0
2012-08-03 15:15:00,39.9,39.91,39.9,39.91,14300.0,29.8752,29.8827,29.8752,29.8827,14300.0
2012-08-03 15:20:00,39.91,39.91,39.88,39.9,38500.0,29.8827,29.8827,29.8602,29.8752,38500.0
2012-08-03 15:25:00,39.91,39.91,39.79,39.8,29100.0,29.8827,29.8827,29.7928,29.8003,29100.0
2012-08-03 15:30:00,39.8,39.8,39.75,39.76,32300.0,29.8003,29.8003,29.7629,29.7704,32300.0
2012-08-03 15:35:00,39.76,39.78,39.67,39.73,43200.0,29.7704,29.7853,29.703,29.7479,43200.0
2012-08-03 15:40:00,39.73,39.8,39.72,39.8,37300.0,29.7479,29.8003,29.7404,29.8003,37300.0
2012-08-03 15:45:00,39.81,39.87,39.81,39.84,63600.0,29.8078,29.8527,29.8078,29.8303,63600.0
2012-08-03 15:50:00,39.84,39.85,39.74,39.75,64200.0,29.8303,29.8377,29.7554,29.7629,64200.0
2012-08-03 15:55:00,39.75,39.82,39.73,39.8,90900.0,29.7629,29.8153,29.7479,29.8003,90900.0
2012-08-06 09:30:00,40.0,40.0,39.8,39.84,28200.0,29.9501,29.9501,29.8003,29.8303,28200.0
2012-08-06 09:35:00,39.83,39.96,39.8,39.9,15000.0,29.8228,29.9201,29.8003,29.8752,15000.0
2012-08-06 09:40:00,39.89,39.93,39.79,39.91,14900.0,29.8677,29.8976,29.7928,29.8827,14900.0
2012-08-06 09:45:00,39.91,39.97,39.91,39.97,10400.0,29.8827,29.9276,29.8827,29.9276,10400.0
2012-08-06 09:50:00,39.97,39.98,39.9,39.93,19700.0,29.9276,29.9351,29.8752,29.8976,19700.0
2012-08-06 09:55:00,39.93,39.94,39.83,39.88,12100.0,29.8976,29.9051,29.8228,29.8602,12100.0
2012-08-06 10:00:00,39.88,39.92,39.87,39.92,5200.0,29.8602,29.8902,29.8527,29.8902,5200.0
2012-08-06 10:05:00,39.92,39.98,39.92,39.97,16500.0,29.8902,29.9351,29.8902,29.9276,16500.0
2012-08-06 10:10:00,39.98,39.98,39.96,39.97,15300.0,29.9351,29.9351,29.9201,29.9276,15300.0
2012-08-06 10:15:00,39.97,39.99,39.96,39.98,36700.0,29.9276,29.9426,29.9201,29.9351,36700.0
2012-08-06 10:20:00,39.98,39.98,39.93,39.93,16300.0,29.9351,29.9351,29.8976,29.8976,16300.0
2012-08-06 10:25:00,39.93,39.99,39.9,39.98,23200.0,29.8976,29.9426,29.8752,29.9351,23200.0
2012-08-06 10:30:00,39.99,40.0,39.96,39.98,18000.0,29.9426,29.9501,29.9201,29.9351,18000.0
2012-08-06 10:35:00,39.97,39.99,39.97,39.98,11900.0,29.9276,29.9426,29.9276,29.9351,11900.0
2012-08-06 10:40:00,39.98,39.99,39.93,39.96,25800.0,29.9351,29.9426,29.8976,29.9201,25800.0
2012-08-06 10:45:00,39.98,39.98,39.92,39.95,11900.0,29.9351,29.9351,29.8902,29.9126,11900.0
2012-08-06 10:50:00,39.95,39.99,39.95,39.98,24300.0,29.9126,29.9426,29.9126,29.9351,24300.0
2012-08-06 10:55:00,39.97,39.98,39.92,39.93,38700.0,29.9276,29.9351,29.8902,29.8976,38700.0
2012-08-06 11:00:00,39.93,39.98,39.93,39.98,40300.0,29.8976,29.9351,29.8976,29.9351,40300.0
2012-08-06 11:05:00,39.96,39.99,39.95,39.97,37500.0,29.9201,29.9426,29.9126,29.9276,37500.0
2012-08-06 11:10:00,39.97,39.99,39.95,39.98,22400.0,29.9276,29.9426,29.9126,29.9351,22400.0
2012-08-06 11:15:00,39.99,39.99,39.96,39.98,17900.0,29.9426,29.9426,29.9201,29.9351,17900.0
2012-08-06 11:20:00,39.98,40.0,39.98,40.0,44100.0,29.9351,29.9501,29.9351,29.9501,44100.0
2012-08-06 11:25:00,40.0,40.0,39.95,39.96,56700.0,29.9501,29.9501,29.9126,29.9201,56700.0
2012-08-06 11:30:00,39.95,40.0,39.93,39.99,21600.0,29.9126,29.9501,29.8976,29.9426,21600.0
2012-08-06 11:35:00,39.98,40.0,39.98,39.99,11100.0,29.9351,29.9501,29.9351,29.9426,11100.0
2012-08-06 11:40:00,39.99,40.0,39.96,39.97,10000.0,29.9426,29.9501,29.9201,29.9276,10000.0
2012-08-06 11:45:00,39.97,39.97,39.94,39.95,15400.0,29.9276,29.9276,29.9051,29.9126,15400.0
2012-08-06 11:50:00,39.95,39.98,39.93,39.97,5400.0,29.9126,29.9351,29.8976,29.9276,5400.0
2012-08-06 11:55:00,39.97,39.97,39.93,39.95,17800.0,29.9276,29.9276,29.8976,29.9126,17800.0
2012-08-06 12:00:00,39.95,39.95,39.9,39.95,25600.0,29.9126,29.9126,29.8752,29.9126,25600.0
2012-08-06 12:05:00,39.95,39.97,39.93,39.93,6100.0,29.9126,29.9276,29.8976,29.8976,6100.0
2012-08-06 12:10:00,39.94,39.94,39.91,39.94,19600.0,29.9051,29.9051,29.8827,29.9051,19600.0
2012-08-06 12:15:00,39.94,39.94,39.87,39.91,7000.0,29.9051,29.9051,29.8527,29.8827,7000.0
2012-08-06 12:20:00,39.9,39.97,39.9,39.97,19100.0,29.8752,29.9276,29.8752,29.9276,19100.0
2012-08-06 12:25:00,39.97,39.98,39.97,39.98,4300.0,29.9276,29.9351,29.9276,29.9351,4300.0
2012-08-06 12:30:00,39.98,39.99,39.97,39.98,17600.0,29.9351,29.9426,29.9276,29.9351,17600.0
2012-08-06 12:35:00,39.99,39.99,39.97,39.99,16800.0,29.9426,29.9426,29.9276,29.9426,16800.0
2012-08-06 12:40:00,39.99,40.0,39.97,39.99,31400.0,29.9426,29.9501,29.9276,29.9426,31400.0
2012-08-06 12:45:00,39.99,40.0,39.98,40.0,20000.0,29.9426,29.9501,29.9351,29.9501,20000.0
2012-08-06 12:50:00,40.0,40.0,39.99,39.99,7100.0,29.9501,29.9501,29.9426,29.9426,7100.0
2012-08-06 12:55:00,40.0,40.0,39.97,39.99,12300.0,29.9501,29.9501,29.9276,29.9426,12300.0
2012-08-06 13:00:00,39.99,39.99,39.98,39.98,6900.0,29.9426,29.9426,29.9351,29.9351,6900.0
2012-08-06 13:05:00,39.98,39.99,39.98,39.99,1000.0,29.9351,29.9426,29.9351,29.9426,1000.0
2012-08-06 13:10:00,39.98,39.99,39.98,39.99,12000.0,29.9351,29.9426,29.9351,29.9426,12000.0
2012-08-06 13:15:00,39.99,40.0,39.98,39.98,24400.0,29.9426,29.9501,29.9351,29.9351,24400.0
2012-08-06 13:20:00,39.99,40.0,39.98,40.0,22100.0,29.9426,29.9501,29.9351,29.9501,22100.0
2012-08-06 13:25:00,40.0,40.0,39.99,40.0,2700.0,29.9501,29.9501,29.9426,29.9501,2700.0
2012-08-06 13:30:00,40.0,40.0,39.99,40.0,5000.0,29.9501,29.9501,29.9426,29.9501,5000.0
2012-08-06 13:35:00,40.0,40.0,39.96,39.96,19900.0,29.9501,29.9501,29.9201,29.9201,19900.0
2012-08-06 13:40:00,39.96,39.99,39.96,39.99,18900.0,29.9201,29.9426,29.9201,29.9426,18900.0
2012-08-06 13:45:00,39.99,39.99,39.98,39.99,5200.0,29.9426,29.9426,29.9351,29.9426,5200.0
2012-08-06 13:50:00,39.98,40.0,39.97,40.0,19400.0,29.9351,29.9501,29.9276,29.9501,19400.0
2012-08-06 13:55:00,39.99,40.0,39.99,40.0,9700.0,29.9426,29.9501,29.9426,29.9501,9700.0
2012-08-06 14:00:00,39.99,40.0,39.99,40.0,13400.0,29.9426,29.9501,29.9426,29.9501,13400.0
2012-08-06 14:05:00,39.99,40.0,39.99,40.0,5000.0,29.9426,29.9501,29.9426,29.9501,5000.0
2012-08-06 14:10:00,39.99,40.0,39.99,40.0,30200.0,29.9426,29.9501,29.9426,29.9501,30200.0
2012-08-06 14:15:00,40.0,40.0,39.99,40.0,42800.0,29.9501,29.9501,29.9426,29.9501,42800.0
2012-08-06 14:20:00,40.0,40.0,39.99,39.99,6300.0,29.9501,29.9501,29.9426,29.9426,6300.0
2012-08-06 14:25:00,40.0,40.04,39.95,39.97,158900.0,29.9501,29.98,29.9126,29.9276,158900.0
2012-08-06 14:30:00,39.98,39.98,39.91,39.93,29900.0,29.9351,29.9351,29.8827,29.8976,29900.0
2012-08-06 14:35:00,39.92,39.98,39.92,39.97,12600.0,29.8902,29.9351,29.8902,29.9276,12600.0
2012-08-06 14:40:00,39.97,39.98,39.96,39.97,14100.0,29.9276,29.9351,29.9201,29.9276,14100.0
2012-08-06 14:45:00,39.96,39.99,39.95,39.99,15100.0,29.9201,29.9426,29.9126,29.9426,15100.0
2012-08-06 14:50:00,39.99,40.0,39.98,40.0,8800.0,29.9426,29.9501,29.9351,29.9501,8800.0
2012-08-06 14:55:00,40.0,40.01,39.99,40.01,9700.0,29.9501,29.9575,29.9426,29.9575,9700.0
2012-08-06 15:00:00,40.01,40.02,40.0,40.02,17800.0,29.9575,29.965,29.9501,29.965,17800.0
2012-08-06 15:05:00,40.02,40.02,39.97,39.99,14400.0,29.965,29.965,29.9276,29.9426,14400.0
2012-08-06 15:10:00,39.99,40.01,39.98,40.01,19900.0,29.9426,29.9575,29.9351,29.9575,19900.0
2012-08-06 15:15:00,40.01,40.01,39.93,39.96,14700.0,29.9575,29.9575,29.8976,29.9201,14700.0
2012-08-06 15:20:00,39.95,39.97,39.93,39.97,15700.0,29.9126,29.9276,29.8976,29.9276,15700.0
2012-08-06 15:25:00,39.98,40.0,39.97,39.99,10100.0,29.9351,29.9501,29.9276,29.9426,10100.0
2012-08-06 15:30:00,39.98,40.0,39.97,40.0,20000.0,29.9351,29.9501,29.9276,29.9501,20000.0
2012-08-06 15:35:00,39.99,40.0,39.96,39.99,22200.0,29.9426,29.9501,29.9201,29.9426,22200.0
2012-08-06 15:40:00,39.99,39.99,39.93,39.95,32700.0,29.9426,29.9426,29.8976,29.9126,32700.0
2012-08-06 15:45:00,39.95,40.03,39.9,39.94,105500.0,29.9126,29.9725,29.8752,29.9051,105500.0
2012-08-06 15:50:00,39.95,39.95,39.91,39.94,44500.0,29.9126,29.9126,29.8827,29.9051,44500.0
2012-08-06 15:55:00,39.95,39.95,39.83,39.84,76000.0,29.9126,29.9126,29.8228,29.8303,76000.0
2012-08-07 09:30:00,39.86,40.15,39.86,40.04,68000.0,29.8452,30.0624,29.8452,29.98,68000.0
2012-08-07 09:35:00,40.04,40.13,40.0,40.01,38900.0,29.98,30.0474,29.9501,29.9575,38900.0
2012-08-07 09:40:00,40.02,40.15,40.01,40.14,24500.0,29.965,30.0624,29.9575,30.0549,24500.0
2012-08-07 09:45:00,40.13,40.15,39.99,40.03,36600.0,30.0474,30.0624,29.9426,29.9725,36600.0
2012-08-07 09:50:00,40.04,40.13,40.04,40.13,25400.0,29.98,30.0474,29.98,30.0474,25400.0
2012-08-07 09:55:00,40.14,40.18,40.11,40.18,27700.0,30.0549,30.0848,30.0324,30.0848,27700.0
2012-08-07 10:00:00,40.19,40.2,40.08,40.16,29100.0,30.0923,30.0998,30.01,30.0699,29100.0
2012-08-07 10:05:00,40.17,40.23,40.16,40.23,35100.0,30.0773,30.1223,30.0699,30.1223,35100.0
2012-08-07 10:10:00,40.23,40.31,40.18,40.3,48000.0,30.1223,30.1822,30.0848,30.1747,48000.0
2012-08-07 10:15:00,40.31,40.37,40.3,40.35,29100.0,30.1822,30.2271,30.1747,30.2121,29100.0
2012-08-07 10:20:00,40.37,40.39,40.34,40.35,33600.0,30.2271,30.2421,30.2046,30.2121,33600.0
2012-08-07 10:25:00,40.33,40.33,40.27,40.28,8600.0,30.1971,30.1971,30.1522,30.1597,8600.0
2012-08-07 10:30:00,40.29,40.32,40.26,40.3,13400.0,30.1672,30.1897,30.1447,30.1747,13400.0
2012-08-07 10:35:00,40.3,40.34,40.25,40.32,20300.0,30.1747,30.2046,30.1372,30.1897,20300.0
2012-08-07 10:40:00,40.33,40.36,40.33,40.36,11300.0,30.1971,30.2196,30.1971,30.2196,11300.0
2012-08-07 10:45:00,40.35,40.37,40.33,40.36,11300.0,30.2121,30.2271,30.1971,30.2196,11300.0
2012-08-07 10:50:00,40.36,40.38,40.33,40.37,13500.0,30.2196,30.2346,30.1971,30.2271,13500.0
2012-08-07 10:55:00,40.37,40.41,40.32,40.35,54000.0,30.2271,30.257,30.1897,30.2121,54000.0
2012-08-07 11:00:00,40.35,40.37,40.29,40.31,73900.0,30.2121,30.2271,30.1672,30.1822,73900.0
2012-08-07 11:05:00,40.31,40.34,40.27,40.31,34000.0,30.1822,30.2046,30.1522,30.1822,34000.0
2012-08-07 11:10:00,40.32,40.36,40.32,40.35,8200.0,30.1897,30.2196,30.1897,30.2121,8200.0
2012-08-07 11:15:00,40.34,40.38,40.33,40.33,20500.0,30.2046,30.2346,30.1971,30.1971,20500.0
2012-08-07 11:20:00,40.34,40.38,40.34,40.35,16100.0,30.2046,30.2346,30.2046,30.2121,16100.0
2012-08-07 11:25:00,40.36,40.38,40.3,40.3,35200.0,30.2196,30.2346,30.1747,30.1747,35200.0
2012-08-07 11:30:00,40.3,40.33,40.27,40.29,33600.0,30.1747,30.1971,30.1522,30.1672,33600.0
2012-08-07 11:35:00,40.29,40.31,40.26,40.29,19600.0,30.1672,30.1822,30.1447,30.1672,19600.0
2012-08-07 11:40:00,40.29,40.35,40.27,40.32,31400.0,30.1672,30.2121,30.1522,30.1897,31400.0
2012-08-07 11:45:00,40.32,40.33,40.28,40.31,42300.0,30.1897,30.1971,30.1597,30.1822,42300.0
2012-08-07 11:50:00,40.32,40.39,40.32,40.37,15400.0,30.1897,30.2421,30.1897,30.2271,15400.0
2012-08-07 11:55:00,40.38,40.39,40.31,40.36,25700.0,30.2346,30.2421,30.1822,30.2196,25700.0
2012-08-07 12:00:00,40.36,40.38,40.29,40.32,25000.0,30.2196,30.2346,30.1672,30.1897,25000.0
2012-08-07 12:05:00,40.32,40.32,40.25,40.26,25600.0,30.1897,30.1897,30.1372,30.1447,25600.0
2012-08-07 12:10:00,40.26,40.34,40.26,40.33,24200.0,30.1447,30.2046,30.1447,30.1971,24200.0
2012-08-07 12:15:00,40.34,40.36,40.32,40.32,23700.0,30.2046,30.2196,30.1897,30.1897,23700.0
2012-08-07 12:20:00,40.32,40.34,40.31,40.33,11200.0,30.1897,30.2046,30.1822,30.1971,11200.0
2012-08-07 12:25:00,40.34,40.37,40.32,40.33,10300.0,30.2046,30.2271,30.1897,30.1971,10300.0
2012-08-07 12:30:00,40.34,40.35,40.3,40.35,9000.0,30.2046,30.2121,30.1747,30.2121,9000.0
2012-08-07 12:35:00,40.35,40.45,40.34,40.41,58600.0,30.2121,30.287,30.2046,30.257,58600.0
2012-08-07 12:40:00,40.42,40.48,40.4,40.47,27700.0,30.2645,30.3095,30.2496,30.302,27700.0
2012-08-07 12:45:00,40.48,40.5,40.46,40.46,28900.0,30.3095,30.3244,30.2945,30.2945,28900.0
2012-08-07 12:50:00,40.44,40.45,40.4,40.42,14800.0,30.2795,30.287,30.2496,30.2645,14800.0
2012-08-07 12:55:00,40.42,40.43,40.38,40.41,8600.0,30.2645,30.272,30.2346,30.257,8600.0
2012-08-07 13:00:00,40.41,40.41,40.35,40.35,12000.0,30.257,30.257,30.2121,30.2121,12000.0
2012-08-07 13:05:00,40.35,40.36,40.31,40.33,9100.0,30.2121,30.2196,30.1822,30.1971,9100.0
2012-08-07 13:10:00,40.34,40.34,40.3,40.3,8500.0,30.2046,30.2046,30.1747,30.1747,8500.0
2012-08-07 13:15:00,40.29,40.31,40.27,40.31,11300.0,30.1672,30.1822,30.1522,30.1822,11300.0
2012-08-07 13:20:00,40.3,40.33,40.3,40.3,12500.0,30.1747,30.1971,30.1747,30.1747,12500.0
2012-08-07 13:25:00,40.3,40.31,40.27,40.3,8000.0,30.1747,30.1822,30.1522,30.1747,8000.0
2012-08-07 13:30:00,40.31,40.31,40.29,40.3,9500.0,30.1822,30.1822,30.1672,30.1747,9500.0
2012-08-07 13:35:00,40.29,40.31,40.27,40.28,21600.0,30.1672,30.1822,30.1522,30.1597,21600.0
2012-08-07 13:40:00,40.28,40.29,40.25,40.25,19800.0,30.1597,30.1672,30.1372,30.1372,19800.0
2012-08-07 13:45:00,40.25,40.27,40.24,40.27,24900.0,30.1372,30.1522,30.1298,30.1522,24900.0
2012-08-07 13:50:00,40.26,40.29,40.23,40.26,22900.0,30.1447,30.1672,30.1223,30.1447,22900.0
2012-08-07 13:55:00,40.26,40.27,40.22,40.26,16600.0,30.1447,30.1522,30.1148,30.1447,16600.0
2012-08-07 14:00:00,40.27,40.28,40.22,40.22,24500.0,30.1522,30.1597,30.1148,30.1148,24500.0
2012-08-07 14:05:00,40.23,40.25,40.22,40.22,22100.0,30.1223,30.1372,30.1148,30.1148,22100.0
2012-08-07 14:10:00,40.22,40.24,40.21,40.23,30900.0,30.1148,30.1298,30.1073,30.1223,30900.0
2012-08-07 14:15:00,40.23,40.24,40.22,40.23,19300.0,30.1223,30.1298,30.1148,30.1223,19300.0
2012-08-07 14:20:00,40.23,40.23,40.22,40.23,10200.0,30.1223,30.1223,30.1148,30.1223,10200.0
2012-08-07 14:25:00,40.23,40.24,40.2,40.21,27800.0,30.1223,30.1298,30.0998,30.1073,27800.0
2012-08-07 14:30:00,40.22,40.23,40.22,40.23,13300.0,30.1148,30.1223,30.1148,30.1223,13300.0
2012-08-07 14:35:00,40.23,40.23,40.22,40.22,9300.0,30.1223,30.1223,30.1148,30.1148,9300.0
2012-08-07 14:40:00,40.22,40.23,40.2,40.22,26800.0,30.1148,30.1223,30.0998,30.1148,26800.0
2012-08-07 14:45:00,40.22,40.23,40.2,40.21,33100.0,30.1148,30.1223,30.0998,30.1073,33100.0
2012-08-07 14:50:00,40.2,40.21,40.18,40.18,29800.0,30.0998,30.1073,30.0848,30.0848,29800.0
2012-08-07 14:55:00,40.17,40.18,40.16,40.17,18100.0,30.0773,30.0848,30.0699,30.0773,18100.0
2012-08-07 15:00:00,40.16,40.17,40.11,40.12,86900.0,30.0699,30.0773,30.0324,30.0399,86900.0
2012-08-07 15:05:00,40.11,40.13,40.07,40.13,92800.0,30.0324,30.0474,30.0025,30.0474,92800.0
2012-08-07 15:10:00,40.13,40.17,40.09,40.12,34200.0,30.0474,30.0773,30.0174,30.0399,34200.0
2012-08-07 15:15:00,40.12,40.12,40.06,40.09,37800.0,30.0399,30.0399,29.995,30.0174,37800.0
2012-08-07 15:20:00,40.09,40.14,40.09,40.13,38300.0,30.0174,30.0549,30.0174,30.0474,38300.0
2012-08-07 15:25:00,40.14,40.18,40.13,40.15,44600.0,30.0549,30.0848,30.0474,30.0624,44600.0
2012-08-07 15:30:00,40.14,40.17,40.09,40.15,54900.0,30.0549,30.0773,30.0174,30.0624,54900.0
2012-08-07 15:35:00,40.14,40.15,40.08,40.09,55600.0,30.0549,30.0624,30.01,30.0174,55600.0
2012-08-07 15:40:00,40.09,40.15,40.05,40.12,46100.0,30.0174,30.0624,29.9875,30.0399,46100.0
2012-08-07 15:45:00,40.12,40.14,40.05,40.07,71600.0,30.0399,30.0549,29.9875,30.0025,71600.0
2012-08-07 15:50:00,40.08,40.08,40.02,40.02,64900.0,30.01,30.01,29.965,29.965,64900.0
2012-08-07 15:55:00,40.03,40.04,39.98,40.0,147700.0,29.9725,29.98,29.9351,29.9501,147700.0
2012-08-08 09:30:00,40.06,40.14,39.81,39.87,42900.0,29.995,30.0549,29.8078,29.8527,42900.0
2012-08-08 09:35:00,39.9,40.11,39.9,40.04,18100.0,29.8752,30.0324,29.8752,29.98,18100.0
2012-08-08 09:40:00,40.04,40.07,39.93,39.95,21400.0,29.98,30.0025,29.8976,29.9126,21400.0
2012-08-08 09:45:00,39.93,39.93,39.83,39.88,18700.0,29.8976,29.8976,29.8228,29.8602,18700.0
2012-08-08 09:50:00,39.89,40.01,39.86,39.96,21400.0,29.8677,29.9575,29.8452,29.9201,21400.0
2012-08-08 09:55:00,39.97,40.01,39.95,40.0,18200.0,29.9276,29.9575,29.9126,29.9501,18200.0
2012-08-08 10:00:00,40.0,40.05,39.98,40.0,42800.0,29.9501,29.9875,29.9351,29.9501,42800.0
2012-08-08 10:05:00,40.01,40.09,40.0,40.08,25400.0,29.9575,30.0174,29.9501,30.01,25400.0
2012-08-08 10:10:00,40.08,40.17,40.07,40.16,33300.0,30.01,30.0773,30.0025,30.0699,33300.0
2012-08-08 10:15:00,40.17,40.2,40.15,40.19,40700.0,30.0773,30.0998,30.0624,30.0923,40700.0
2012-08-08 10:20:00,40.18,40.21,40.16,40.19,24400.0,30.0848,30.1073,30.0699,30.0923,24400.0
2012-08-08 10:25:00,40.2,40.2,40.06,40.09,33400.0,30.0998,30.0998,29.995,30.0174,33400.0
2012-08-08 10:30:00,40.08,40.11,40.07,40.07,15900.0,30.01,30.0324,30.0025,30.0025,15900.0
2012-08-08 10:35:00,40.06,40.07,40.05,40.07,7800.0,29.995,30.0025,29.9875,30.0025,7800.0
2012-08-08 10:40:00,40.08,40.12,40.08,40.12,17000.0,30.01,30.0399,30.01,30.0399,17000.0
2012-08-08 10:45:00,40.13,40.19,40.13,40.19,17700.0,30.0474,30.0923,30.0474,30.0923,17700.0
2012-08-08 10:50:00,40.2,40.24,40.17,40.24,25200.0,30.0998,30.1298,30.0773,30.1298,25200.0
2012-08-08 10:55:00,40.25,40.25,40.18,40.2,23500.0,30.1372,30.1372,30.0848,30.0998,23500.0
2012-08-08 11:00:00,40.18,40.2,40.1,40.18,25000.0,30.0848,30.0998,30.0249,30.0848,25000.0
2012-08-08 11:05:00,40.18,40.2,40.15,40.16,30100.0,30.0848,30.0998,30.0624,30.0699,30100.0
2012-08-08 11:10:00,40.16,40.22,40.13,40.21,9200.0,30.0699,30.1148,30.0474,30.1073,9200.0
2012-08-08 11:15:00,40.22,40.26,40.2,40.26,21200.0,30.1148,30.1447,30.0998,30.1447,21200.0
2012-08-08 11:20:00,40.26,40.26,40.21,40.21,23000.0,30.1447,30.1447,30.1073,30.1073,23000.0
2012-08-08 11:25:00,40.22,40.24,40.2,40.2,8000.0,30.1148,30.1298,30.0998,30.0998,8000.0
2012-08-08 11:30:00,40.21,40.26,40.21,40.23,7900.0,30.1073,30.1447,30.1073,30.1223,7900.0
2012-08-08 11:35:00,40.23,40.25,40.22,40.23,5300.0,30.1223,30.1372,30.1148,30.1223,5300.0
2012-08-08 11:40:00,40.21,40.21,40.2,40.2,2000.0,30.1073,30.1073,30.0998,30.0998,2000.0
2012-08-08 11:45:00,40.21,40.21,40.17,40.17,3500.0,30.1073,30.1073,30.0773,30.0773,3500.0
2012-08-08 11:50:00,40.18,40.22,40.18,40.22,20000.0,30.0848,30.1148,30.0848,30.1148,20000.0
2012-08-08 11:55:00,40.22,40.23,40.17,40.19,12300.0,30.1148,30.1223,30.0773,30.0923,12300.0
2012-08-08 12:00:00,40.19,40.22,40.15,40.2,25100.0,30.0923,30.1148,30.0624,30.0998,25100.0
2012-08-08 12:05:00,40.2,40.23,40.2,40.22,5700.0,30.0998,30.1223,30.0998,30.1148,5700.0
2012-08-08 12:10:00,40.23,40.23,40.21,40.21,4100.0,30.1223,30.1223,30.1073,30.1073,4100.0
2012-08-08 12:15:00,40.22,40.27,40.22,40.25,10200.0,30.1148,30.1522,30.1148,30.1372,10200.0
2012-08-08 12:20:00,40.24,40.25,40.24,40.25,13200.0,30.1298,30.1372,30.1298,30.1372,13200.0
2012-08-08 12:25:00,40.25,40.26,40.21,40.24,24200.0,30.1372,30.1447,30.1073,30.1298,24200.0
2012-08-08 12:30:00,40.24,40.28,40.24,40.25,26900.0,30.1298,30.1597,30.1298,30.1372,26900.0
2012-08-08 12:35:00,40.25,40.3,40.24,40.3,19400.0,30.1372,30.1747,30.1298,30.1747,19400.0
2012-08-08 12:40:00,40.29,40.29,40.19,40.21,18400.0,30.1672,30.1672,30.0923,30.1073,18400.0
2012-08-08 12:45:00,40.21,40.23,40.18,40.18,18900.0,30.1073,30.1223,30.0848,30.0848,18900.0
2012-08-08 12:50:00,40.18,40.19,40.13,40.16,18700.0,30.0848,30.0923,30.0474,30.0699,18700.0
2012-08-08 12:55:00,40.18,40.23,40.18,40.23,15500.0,30.0848,30.1223,30.0848,30.1223,15500.0
2012-08-08 13:00:00,40.23,40.27,40.22,40.24,16200.0,30.1223,30.1522,30.1148,30.1298,16200.0
2012-08-08 13:05:00,40.24,40.26,40.19,40.22,29300.0,30.1298,30.1447,30.0923,30.1148,29300.0
2012-08-08 13:10:00,40.21,40.25,40.17,40.2,18300.0,30.1073,30.1372,30.0773,30.0998,18300.0
2012-08-08 13:15:00,40.21,40.21,40.18,40.2,10200.0,30.1073,30.1073,30.0848,30.0998,10200.0
2012-08-08 13:20:00,40.2,40.26,40.2,40.25,16500.0,30.0998,30.1447,30.0998,30.1372,16500.0
2012-08-08 13:25:00,40.25,40.25,40.2,40.25,13100.0,30.1372,30.1372,30.0998,30.1372,13100.0
2012-08-08 13:30:00,40.25,40.27,40.19,40.2,29500.0,30.1372,30.1522,30.0923,30.0998,29500.0
2012-08-08 13:35:00,40.2,40.23,40.2,40.22,15400.0,30.0998,30.1223,30.0998,30.1148,15400.0
2012-08-08 13:40:00,40.22,40.25,40.19,40.22,24200.0,30.1148,30.1372,30.0923,30.1148,24200.0
2012-08-08 13:45:00,40.2,40.25,40.2,40.23,36800.0,30.0998,30.1372,30.0998,30.1223,36800.0
2012-08-08 13:50:00,40.23,40.29,40.22,40.26,16600.0,30.1223,30.1672,30.1148,30.1447,16600.0
2012-08-08 13:55:00,40.25,40.29,40.24,40.27,9900.0,30.1372,30.1672,30.1298,30.1522,9900.0
2012-08-08 14:00:00,40.28,40.3,40.23,40.27,22600.0,30.1597,30.1747,30.1223,30.1522,22600.0
2012-08-08 14:05:00,40.27,40.3,40.25,40.26,10600.0,30.1522,30.1747,30.1372,30.1447,10600.0
2012-08-08 14:10:00,40.26,40.29,40.25,40.27,50400.0,30.1447,30.1672,30.1372,30.1522,50400.0
2012-08-08 14:15:00,40.26,40.27,40.21,40.24,14900.0,30.1447,30.1522,30.1073,30.1298,14900.0
2012-08-08 14:20:00,40.24,40.25,40.21,40.24,10300.0,30.1298,30.1372,30.1073,30.1298,10300.0
2012-08-08 14:25:00,40.25,40.26,40.21,40.24,23600.0,30.1372,30.1447,30.1073,30.1298,23600.0
2012-08-08 14:30:00,40.23,40.24,40.2,40.24,11400.0,30.1223,30.1298,30.0998,30.1298,11400.0
2012-08-08 14:35:00,40.24,40.26,40.21,40.24,9400.0,30.1298,30.1447,30.1073,30.1298,9400.0
2012-08-08 14:40:00,40.24,40.28,40.22,40.27,11500.0,30.1298,30.1597,30.1148,30.1522,11500.0
2012-08-08 14:45:00,40.27,40.27,40.19,40.21,20900.0,30.1522,30.1522,30.0923,30.1073,20900.0
2012-08-08 14:50:00,40.21,40.24,40.21,40.21,21500.0,30.1073,30.1298,30.1073,30.1073,21500.0
2012-08-08 14:55:00,40.21,40.21,40.18,40.19,15500.0,30.1073,30.1073,30.0848,30.0923,15500.0
2012-08-08 15:00:00,40.19,40.25,40.18,40.22,21900.0,30.0923,30.1372,30.0848,30.1148,21900.0
2012-08-08 15:05:00,40.21,40.24,40.19,40.21,11800.0,30.1073,30.1298,30.0923,30.1073,11800.0
2012-08-08 15:10:00,40.21,40.25,40.18,40.23,11600.0,30.1073,30.1372,30.0848,30.1223,11600.0
2012-08-08 15:15:00,40.24,40.28,40.23,40.23,17900.0,30.1298,30.1597,30.1223,30.1223,17900.0
2012-08-08 15:20:00,40.24,40.27,40.24,40.25,11400.0,30.1298,30.1522,30.1298,30.1372,11400.0
2012-08-08 15:25:00,40.24,40.26,40.23,40.24,11400.0,30.1298,30.1447,30.1223,30.1298,11400.0
2012-08-08 15:30:00,40.23,40.25,40.17,40.22,32600.0,30.1223,30.1372,30.0773,30.1148,32600.0
2012-08-08 15:35:00,40.21,40.25,40.19,40.22,46300.0,30.1073,30.1372,30.0923,30.1148,46300.0
2012-08-08 15:40:00,40.22,40.25,40.19,40.24,31800.0,30.1148,30.1372,30.0923,30.1298,31800.0
2012-08-08 15:45:00,40.24,40.24,40.21,40.21,22500.0,30.1298,30.1298,30.1073,30.1073,22500.0
2012-08-08 15:50:00,40.22,40.22,40.16,40.16,44200.0,30.1148,30.1148,30.0699,30.0699,44200.0
2012-08-08 15:55:00,40.16,40.18,40.14,40.18,59900.0,30.0699,30.0848,30.0549,30.0848,59900.0
2012-08-09 09:30:00,40.04,40.2,40.01,40.17,41500.0,29.98,30.0998,29.9575,30.0773,41500.0
2012-08-09 09:35:00,40.17,40.27,40.17,40.2,16100.0,30.0773,30.1522,30.0773,30.0998,16100.0
2012-08-09 09:40:00,40.22,40.38,40.17,40.32,20200.0,30.1148,30.2346,30.0773,30.1897,20200.0
2012-08-09 09:45:00,40.34,40.36,40.28,40.3,14000.0,30.2046,30.2196,30.1597,30.1747,14000.0
2012-08-09 09:50:00,40.3,40.32,40.26,40.31,11900.0,30.1747,30.1897,30.1447,30.1822,11900.0
2012-08-09 09:55:00,40.3,40.31,40.27,40.29,7400.0,30.1747,30.1822,30.1522,30.1672,7400.0
2012-08-09 10:00:00,40.29,40.31,40.25,40.3,22800.0,30.1672,30.1822,30.1372,30.1747,22800.0
2012-08-09 10:05:00,40.3,40.36,40.3,40.33,10200.0,30.1747,30.2196,30.1747,30.1971,10200.0
2012-08-09 10:10:00,40.32,40.39,40.32,40.36,9400.0,30.1897,30.2421,30.1897,30.2196,9400.0
2012-08-09 10:15:00,40.38,40.48,40.38,40.48,24200.0,30.2346,30.3095,30.2346,30.3095,24200.0
2012-08-09 10:20:00,40.48,40.49,40.44,40.47,11700.0,30.3095,30.3169,30.2795,30.302,11700.0
2012-08-09 10:25:00,40.48,40.49,40.38,40.38,35100.0,30.3095,30.3169,30.2346,30.2346,35100.0
2012-08-09 10:30:00,40.39,40.44,40.37,40.42,20200.0,30.2421,30.2795,30.2271,30.2645,20200.0
2012-08-09 10:35:00,40.44,40.46,40.42,40.45,8200.0,30.2795,30.2945,30.2645,30.287,8200.0
2012-08-09 10:40:00,40.47,40.48,40.45,40.45,10800.0,30.302,30.3095,30.287,30.287,10800.0
2012-08-09 10:45:00,40.44,40.47,40.44,40.45,8500.0,30.2795,30.302,30.2795,30.287,8500.0
2012-08-09 10:50:00,40.44,40.47,40.42,40.45,19900.0,30.2795,30.302,30.2645,30.287,19900.0
2012-08-09 10:55:00,40.44,40.45,40.38,40.39,9800.0,30.2795,30.287,30.2346,30.2421,9800.0
2012-08-09 11:00:00,40.39,40.42,40.36,40.4,8000.0,30.2421,30.2645,30.2196,30.2496,8000.0
2012-08-09 11:05:00,40.4,40.42,40.37,40.42,9500.0,30.2496,30.2645,30.2271,30.2645,9500.0
2012-08-09 11:10:00,40.42,40.43,40.35,40.38,28200.0,30.2645,30.272,30.2121,30.2346,28200.0
2012-08-09 11:15:00,40.38,40.41,40.36,40.4,5600.0,30.2346,30.257,30.2196,30.2496,5600.0
2012-08-09 11:20:00,40.41,40.44,40.41,40.43,6900.0,30.257,30.2795,30.257,30.272,6900.0
2012-08-09 11:25:00,40.43,40.43,40.34,40.38,40500.0,30.272,30.272,30.2046,30.2346,40500.0
2012-08-09 11:30:00,40.39,40.39,40.35,40.35,6000.0,30.2421,30.2421,30.2121,30.2121,6000.0
2012-08-09 11:35:00,40.35,40.37,40.33,40.33,3800.0,30.2121,30.2271,30.1971,30.1971,3800.0
2012-08-09 11:40:00,40.34,40.34,40.25,40.25,8500.0,30.2046,30.2046,30.1372,30.1372,8500.0
2012-08-09 11:45:00,40.27,40.27,40.23,40.23,9200.0,30.1522,30.1522,30.1223,30.1223,9200.0
2012-08-09 11:50:00,40.21,40.26,40.17,40.17,7800.0,30.1073,30.1447,30.0773,30.0773,7800.0
2012-08-09 11:55:00,40.18,40.2,40.11,40.17,17300.0,30.0848,30.0998,30.0324,30.0773,17300.0
2012-08-09 12:00:00,40.17,40.19,40.13,40.15,8600.0,30.0773,30.0923,30.0474,30.0624,8600.0
2012-08-09 12:05:00,40.15,40.15,40.1,40.14,15800.0,30.0624,30.0624,30.0249,30.0549,15800.0
2012-08-09 12:10:00,40.14,40.21,40.14,40.18,10800.0,30.0549,30.1073,30.0549,30.0848,10800.0
2012-08-09 12:15:00,40.17,40.22,40.17,40.2,8500.0,30.0773,30.1148,30.0773,30.0998,8500.0
2012-08-09 12:20:00,40.19,40.2,40.14,40.16,43100.0,30.0923,30.0998,30.0549,30.0699,43100.0
2012-08-09 12:25:00,40.18,40.18,40.16,40.17,4900.0,30.0848,30.0848,30.0699,30.0773,4900.0
2012-08-09 12:30:00,40.17,40.21,40.17,40.2,6900.0,30.0773,30.1073,30.0773,30.0998,6900.0
2012-08-09 12:35:00,40.19,40.21,40.19,40.19,4700.0,30.0923,30.1073,30.0923,30.0923,4700.0
2012-08-09 12:40:00,40.19,40.23,40.18,40.18,8100.0,30.0923,30.1223,30.0848,30.0848,8100.0
2012-08-09 12:45:00,40.19,40.22,40.18,40.21,4300.0,30.0923,30.1148,30.0848,30.1073,4300.0
2012-08-09 12:50:00,40.22,40.24,40.22,40.23,8400.0,30.1148,30.1298,30.1148,30.1223,8400.0
2012-08-09 12:55:00,40.24,40.27,40.23,40.27,5900.0,30.1298,30.1522,30.1223,30.1522,5900.0
2012-08-09 13:00:00,40.28,40.31,40.28,40.29,8700.0,30.1597,30.1822,30.1597,30.1672,8700.0
2012-08-09 13:05:00,40.29,40.3,40.27,40.27,6000.0,30.1672,30.1747,30.1522,30.1522,6000.0
2012-08-09 13:10:00,40.26,40.26,40.23,40.26,4100.0,30.1447,30.1447,30.1223,30.1447,4100.0
2012-08-09 13:15:00,40.24,40.26,40.24,40.24,10300.0,30.1298,30.1447,30.1298,30.1298,10300.0
2012-08-09 13:20:00,40.24,40.25,40.22,40.23,19000.0,30.1298,30.1372,30.1148,30.1223,19000.0
2012-08-09 13:25:00,40.23,40.23,40.22,40.23,15100.0,30.1223,30.1223,30.1148,30.1223,15100.0
2012-08-09 13:30:00,40.22,40.25,40.2,40.2,46100.0,30.1148,30.1372,30.0998,30.0998,46100.0
2012-08-09 13:35:00,40.2,40.22,40.19,40.2,27900.0,30.0998,30.1148,30.0923,30.0998,27900.0
2012-08-09 13:40:00,40.2,40.22,40.19,40.19,16700.0,30.0998,30.1148,30.0923,30.0923,16700.0
2012-08-09 13:45:00,40.19,40.2,40.17,40.17,26200.0,30.0923,30.0998,30.0773,30.0773,26200.0
2012-08-09 13:50:00,40.17,40.18,40.14,40.17,33800.0,30.0773,30.0848,30.0549,30.0773,33800.0
2012-08-09 13:55:00,40.17,40.2,40.17,40.2,14400.0,30.0773,30.0998,30.0773,30.0998,14400.0
2012-08-09 14:00:00,40.2,40.22,40.19,40.19,13800.0,30.0998,30.1148,30.0923,30.0923,13800.0
2012-08-09 14:05:00,40.2,40.21,40.17,40.2,13400.0,30.0998,30.1073,30.0773,30.0998,13400.0
2012-08-09 14:10:00,40.2,40.21,40.19,40.2,9400.0,30.0998,30.1073,30.0923,30.0998,9400.0
2012-08-09 14:15:00,40.2,40.23,40.19,40.21,11100.0,30.0998,30.1223,30.0923,30.1073,11100.0
2012-08-09 14:20:00,40.2,40.23,40.2,40.22,4400.0,30.0998,30.1223,30.0998,30.1148,4400.0
2012-08-09 14:25:00,40.22,40.26,40.2,40.22,27900.0,30.1148,30.1447,30.0998,30.1148,27900.0
2012-08-09 14:30:00,40.24,40.29,40.24,40.29,9700.0,30.1298,30.1672,30.1298,30.1672,9700.0
2012-08-09 14:35:00,40.29,40.31,40.24,40.27,10100.0,30.1672,30.1822,30.1298,30.1522,10100.0
2012-08-09 14:40:00,40.28,40.28,40.25,40.25,9000.0,30.1597,30.1597,30.1372,30.1372,9000.0
2012-08-09 14:45:00,40.24,40.28,40.24,40.27,23200.0,30.1298,30.1597,30.1298,30.1522,23200.0
2012-08-09 14:50:00,40.28,40.32,40.27,40.3,18600.0,30.1597,30.1897,30.1522,30.1747,18600.0
2012-08-09 14:55:00,40.29,40.3,40.27,40.3,13200.0,30.1672,30.1747,30.1522,30.1747,13200.0
2012-08-09 15:00:00,40.3,40.31,40.29,40.29,13600.0,30.1747,30.1822,30.1672,30.1672,13600.0
2012-08-09 15:05:00,40.28,40.31,40.27,40.3,21900.0,30.1597,30.1822,30.1522,30.1747,21900.0
2012-08-09 15:10:00,40.29,40.36,40.29,40.36,11200.0,30.1672,30.2196,30.1672,30.2196,11200.0
2012-08-09 15:15:00,40.36,40.37,40.31,40.32,12000.0,30.2196,30.2271,30.1822,30.1897,12000.0
2012-08-09 15:20:00,40.31,40.34,40.29,40.34,37700.0,30.1822,30.2046,30.1672,30.2046,37700.0
2012-08-09 15:25:00,40.34,40.34,40.28,40.3,43300.0,30.2046,30.2046,30.1597,30.1747,43300.0
2012-08-09 15:30:00,40.3,40.34,40.3,40.3,35200.0,30.1747,30.2046,30.1747,30.1747,35200.0
2012-08-09 15:35:00,40.3,40.35,40.3,40.35,18900.0,30.1747,30.2121,30.1747,30.2121,18900.0
2012-08-09 15:40:00,40.35,40.38,40.32,40.38,43900.0,30.2121,30.2346,30.1897,30.2346,43900.0
2012-08-09 15:45:00,40.38,40.4,40.35,40.37,64600.0,30.2346,30.2496,30.2121,30.2271,64600.0
2012-08-09 15:50:00,40.37,40.39,40.35,40.35,75500.0,30.2271,30.2421,30.2121,30.2121,75500.0
2012-08-09 15:55:00,40.36,40.37,40.33,40.37,61000.0,30.2196,30.2271,30.1971,30.2271,61000.0
2012-08-10 09:30:00,40.3,40.37,40.2,40.3,24300.0,30.1747,30.2271,30.0998,30.1747,24300.0
2012-08-10 09:35:00,40.32,40.47,40.29,40.47,25000.0,30.1897,30.302,30.1672,30.302,25000.0
2012-08-10 09:40:00,40.48,40.5,40.45,40.48,29100.0,30.3095,30.3244,30.287,30.3095,29100.0
2012-08-10 09:45:00,40.46,40.47,40.34,40.35,32000.0,30.2945,30.302,30.2046,30.2121,32000.0
2012-08-10 09:50:00,40.34,40.34,40.2,40.25,26600.0,30.2046,30.2046,30.0998,30.1372,26600.0
2012-08-10 09:55:00,40.25,40.45,40.2,40.44,34800.0,30.1372,30.287,30.0998,30.2795,34800.0
2012-08-10 10:00:00,40.44,40.46,40.34,40.37,24900.0,30.2795,30.2945,30.2046,30.2271,24900.0
2012-08-10 10:05:00,40.37,40.39,40.31,40.37,12100.0,30.2271,30.2421,30.1822,30.2271,12100.0
2012-08-10 10:10:00,40.39,40.49,40.39,40.48,31900.0,30.2421,30.3169,30.2421,30.3095,31900.0
2012-08-10 10:15:00,40.48,40.49,40.45,40.45,38200.0,30.3095,30.3169,30.287,30.287,38200.0
2012-08-10 10:20:00,40.45,40.45,40.36,40.36,15700.0,30.287,30.287,30.2196,30.2196,15700.0
2012-08-10 10:25:00,40.37,40.43,40.37,40.4,14700.0,30.2271,30.272,30.2271,30.2496,14700.0
2012-08-10 10:30:00,40.42,40.49,40.41,40.46,35000.0,30.2645,30.3169,30.257,30.2945,35000.0
2012-08-10 10:35:00,40.45,40.46,40.4,40.42,17700.0,30.287,30.2945,30.2496,30.2645,17700.0
2012-08-10 10:40:00,40.42,40.43,40.39,40.41,10200.0,30.2645,30.272,30.2421,30.257,10200.0
2012-08-10 10:45:00,40.42,40.44,40.39,40.4,36500.0,30.2645,30.2795,30.2421,30.2496,36500.0
2012-08-10 10:50:00,40.39,40.42,40.39,40.41,10600.0,30.2421,30.2645,30.2421,30.257,10600.0
2012-08-10 10:55:00,40.41,40.43,40.38,40.43,36300.0,30.257,30.272,30.2346,30.272,36300.0
2012-08-10 11:00:00,40.43,40.47,40.27,40.27,43700.0,30.272,30.302,30.1522,30.1522,43700.0
2012-08-10 11:05:00,40.25,40.39,40.22,40.37,25100.0,30.1372,30.2421,30.1148,30.2271,25100.0
2012-08-10 11:10:00,40.37,40.38,40.33,40.33,10000.0,30.2271,30.2346,30.1971,30.1971,10000.0
2012-08-10 11:15:00,40.34,40.36,40.31,40.31,6000.0,30.2046,30.2196,30.1822,30.1822,6000.0
2012-08-10 11:20:00,40.31,40.32,40.29,40.31,57600.0,30.1822,30.1897,30.1672,30.1822,57600.0
2012-08-10 11:25:00,40.33,40.38,40.33,40.34,16100.0,30.1971,30.2346,30.1971,30.2046,16100.0
2012-08-10 11:30:00,40.36,40.36,40.3,40.31,17900.0,30.2196,30.2196,30.1747,30.1822,17900.0
2012-08-10 11:35:00,40.3,40.32,40.3,40.3,12100.0,30.1747,30.1897,30.1747,30.1747,12100.0
2012-08-10 11:40:00,40.31,40.31,40.25,40.25,13700.0,30.1822,30.1822,30.1372,30.1372,13700.0
2012-08-10 11:45:00,40.25,40.26,40.22,40.22,24400.0,30.1372,30.1447,30.1148,30.1148,24400.0
2012-08-10 11:50:00,40.23,40.24,40.19,40.19,27200.0,30.1223,30.1298,30.0923,30.0923,27200.0
2012-08-10 11:55:00,40.2,40.25,40.2,40.24,16800.0,30.0998,30.1372,30.0998,30.1298,16800.0
2012-08-10 12:00:00,40.24,40.25,40.22,40.23,16400.0,30.1298,30.1372,30.1148,30.1223,16400.0
2012-08-10 12:05:00,40.23,40.25,40.23,40.24,37200.0,30.1223,30.1372,30.1223,30.1298,37200.0
2012-08-10 12:10:00,40.23,40.23,40.2,40.22,9100.0,30.1223,30.1223,30.0998,30.1148,9100.0
2012-08-10 12:15:00,40.21,40.23,40.2,40.23,27200.0,30.1073,30.1223,30.0998,30.1223,27200.0
2012-08-10 12:20:00,40.23,40.26,40.22,40.26,27600.0,30.1223,30.1447,30.1148,30.1447,27600.0
2012-08-10 12:25:00,40.26,40.28,40.25,40.28,6800.0,30.1447,30.1597,30.1372,30.1597,6800.0
2012-08-10 12:30:00,40.28,40.3,40.24,40.24,14800.0,30.1597,30.1747,30.1298,30.1298,14800.0
2012-08-10 12:35:00,40.23,40.23,40.19,40.23,32800.0,30.1223,30.1223,30.0923,30.1223,32800.0
2012-08-10 12:40:00,40.23,40.24,40.14,40.16,101200.0,30.1223,30.1298,30.0549,30.0699,101200.0
2012-08-10 12:45:00,40.15,40.16,40.12,40.13,11800.0,30.0624,30.0699,30.0399,30.0474,11800.0
2012-08-10 12:50:00,40.13,40.14,40.11,40.13,8600.0,30.0474,30.0549,30.0324,30.0474,8600.0
2012-08-10 12:55:00,40.13,40.15,40.12,40.13,11500.0,30.0474,30.0624,30.0399,30.0474,11500.0
2012-08-10 13:00:00,40.13,40.15,40.12,40.14,27400.0,30.0474,30.0624,30.0399,30.0549,27400.0
2012-08-10 13:05:00,40.13,40.14,40.1,40.11,24400.0,30.0474,30.0549,30.0249,30.0324,24400.0
2012-08-10 13:10:00,40.11,40.11,40.07,40.09,15300.0,30.0324,30.0324,30.0025,30.0174,15300.0
2012-08-10 13:15:00,40.1,40.11,40.09,40.1,10600.0,30.0249,30.0324,30.0174,30.0249,10600.0
2012-08-10 13:20:00,40.1,40.14,40.1,40.14,34600.0,30.0249,30.0549,30.0249,30.0549,34600.0
2012-08-10 13:25:00,40.14,40.15,40.13,40.15,5500.0,30.0549,30.0624,30.0474,30.0624,5500.0
2012-08-10 13:30:00,40.15,40.17,40.15,40.15,28000.0,30.0624,30.0773,30.0624,30.0624,28000.0
2012-08-10 13:35:00,40.16,40.2,40.16,40.2,20300.0,30.0699,30.0998,30.0699,30.0998,20300.0
2012-08-10 13:40:00,40.19,40.25,40.19,40.24,29200.0,30.0923,30.1372,30.0923,30.1298,29200.0
2012-08-10 13:45:00,40.23,40.23,40.2,40.2,5200.0,30.1223,30.1223,30.0998,30.0998,5200.0
2012-08-10 13:50:00,40.2,40.21,40.18,40.2,20700.0,30.0998,30.1073,30.0848,30.0998,20700.0
2012-08-10 13:55:00,40.2,40.2,40.18,40.19,7200.0,30.0998,30.0998,30.0848,30.0923,7200.0
2012-08-10 14:00:00,40.18,40.21,40.18,40.21,32200.0,30.0848,30.1073,30.0848,30.1073,32200.0
2012-08-10 14:05:00,40.2,40.21,40.19,40.19,13000.0,30.0998,30.1073,30.0923,30.0923,13000.0
2012-08-10 14:10:00,40.18,40.19,40.15,40.15,41100.0,30.0848,30.0923,30.0624,30.0624,41100.0
2012-08-10 14:15:00,40.15,40.16,40.13,40.15,45700.0,30.0624,30.0699,30.0474,30.0624,45700.0
2012-08-10 14:20:00,40.15,40.16,40.14,40.16,29000.0,30.0624,30.0699,30.0549,30.0699,29000.0
2012-08-10 14:25:00,40.16,40.19,40.14,40.19,37200.0,30.0699,30.0923,30.0549,30.0923,37200.0
2012-08-10 14:30:00,40.19,40.22,40.18,40.22,27700.0,30.0923,30.1148,30.0848,30.1148,27700.0
2012-08-10 14:35:00,40.22,40.22,40.21,40.21,6700.0,30.1148,30.1148,30.1073,30.1073,6700.0
2012-08-10 14:40:00,40.21,40.22,40.21,40.22,7700.0,30.1073,30.1148,30.1073,30.1148,7700.0
2012-08-10 14:45:00,40.21,40.23,40.21,40.23,13800.0,30.1073,30.1223,30.1073,30.1223,13800.0
2012-08-10 14:50:00,40.23,40.24,40.22,40.24,18800.0,30.1223,30.1298,30.1148,30.1298,18800.0
2012-08-10 14:55:00,40.23,40.26,40.22,40.24,23300.0,30.1223,30.1447,30.1148,30.1298,23300.0
2012-08-10 15:00:00,40.24,40.25,40.23,40.25,20600.0,30.1298,30.1372,30.1223,30.1372,20600.0
2012-08-10 15:05:00,40.25,40.25,40.24,40.25,9700.0,30.1372,30.1372,30.1298,30.1372,9700.0
2012-08-10 15:10:00,40.25,40.29,40.25,40.28,17700.0,30.1372,30.1672,30.1372,30.1597,17700.0
2012-08-10 15:15:00,40.28,40.31,40.27,40.31,10700.0,30.1597,30.1822,30.1522,30.1822,10700.0
2012-08-10 15:20:00,40.31,40.34,40.3,40.33,20500.0,30.1822,30.2046,30.1747,30.1971,20500.0
2012-08-10 15:25:00,40.33,40.33,40.32,40.33,6400.0,30.1971,30.1971,30.1897,30.1971,6400.0
2012-08-10 15:30:00,40.32,40.33,40.29,40.32,39200.0,30.1897,30.1971,30.1672,30.1897,39200.0
2012-08-10 15:35:00,40.31,40.34,40.31,40.32,25600.0,30.1822,30.2046,30.1822,30.1897,25600.0
2012-08-10 15:40:00,40.31,40.39,40.31,40.39,34900.0,30.1822,30.2421,30.1822,30.2421,34900.0
2012-08-10 15:45:00,40.4,40.4,40.34,40.36,41700.0,30.2496,30.2496,30.2046,30.2196,41700.0
2012-08-10 15:50:00,40.36,40.42,40.36,40.42,55600.0,30.2196,30.2645,30.2196,30.2645,55600.0
2012-08-10 15:55:00,40.42,40.42,40.39,40.41,69400.0,30.2645,30.2645,30.2421,30.257,69400.0
2012-08-13 09:30:00,40.35,40.39,40.06,40.22,42600.0,30.2121,30.2421,29.995,30.1148,42600.0
2012-08-13 09:35:00,40.19,40.37,40.19,40.35,13000.0,30.0923,30.2271,30.0923,30.2121,13000.0
2012-08-13 09:40:00,40.29,40.38,40.27,40.38,7200.0,30.1672,30.2346,30.1522,30.2346,7200.0
2012-08-13 09:45:00,40.35,40.36,40.31,40.34,6400.0,30.2121,30.2196,30.1822,30.2046,6400.0
2012-08-13 09:50:00,40.33,40.37,40.29,40.35,14000.0,30.1971,30.2271,30.1672,30.2121,14000.0
2012-08-13 09:55:00,40.34,40.35,40.31,40.32,5400.0,30.2046,30.2121,30.1822,30.1897,5400.0
2012-08-13 10:00:00,40.34,40.4,40.33,40.34,20800.0,30.2046,30.2496,30.1971,30.2046,20800.0
2012-08-13 10:05:00,40.34,40.34,40.16,40.18,29500.0,30.2046,30.2046,30.0699,30.0848,29500.0
2012-08-13 10:10:00,40.19,40.24,40.14,40.23,12100.0,30.0923,30.1298,30.0549,30.1223,12100.0
2012-08-13 10:15:00,40.22,40.27,40.21,40.27,15700.0,30.1148,30.1522,30.1073,30.1522,15700.0
2012-08-13 10:20:00,40.25,40.29,40.17,40.17,14800.0,30.1372,30.1672,30.0773,30.0773,14800.0
2012-08-13 10:25:00,40.16,40.2,40.14,40.19,6000.0,30.0699,30.0998,30.0549,30.0923,6000.0
2012-08-13 10:30:00,40.19,40.19,40.1,40.14,15800.0,30.0923,30.0923,30.0249,30.0549,15800.0
2012-08-13 10:35:00,40.15,40.16,40.1,40.12,18300.0,30.0624,30.0699,30.0249,30.0399,18300.0
2012-08-13 10:40:00,40.12,40.19,40.1,40.19,5400.0,30.0399,30.0923,30.0249,30.0923,5400.0
2012-08-13 10:45:00,40.18,40.18,40.15,40.17,10200.0,30.0848,30.0848,30.0624,30.0773,10200.0
2012-08-13 10:50:00,40.16,40.18,40.1,40.13,25200.0,30.0699,30.0848,30.0249,30.0474,25200.0
2012-08-13 10:55:00,40.14,40.18,40.11,40.12,28100.0,30.0549,30.0848,30.0324,30.0399,28100.0
2012-08-13 11:00:00,40.11,40.14,40.05,40.07,17600.0,30.0324,30.0549,29.9875,30.0025,17600.0
2012-08-13 11:05:00,40.07,40.1,40.04,40.1,32600.0,30.0025,30.0249,29.98,30.0249,32600.0
2012-08-13 11:10:00,40.1,40.15,40.07,40.14,14900.0,30.0249,30.0624,30.0025,30.0549,14900.0
2012-08-13 11:15:00,40.14,40.17,40.11,40.13,12800.0,30.0549,30.0773,30.0324,30.0474,12800.0
2012-08-13 11:20:00,40.14,40.26,40.14,40.26,16000.0,30.0549,30.1447,30.0549,30.1447,16000.0
2012-08-13 11:25:00,40.27,40.29,40.26,40.27,13200.0,30.1522,30.1672,30.1447,30.1522,13200.0
2012-08-13 11:30:00,40.25,40.28,40.19,40.19,12600.0,30.1372,30.1597,30.0923,30.0923,12600.0
2012-08-13 11:35:00,40.19,40.26,40.18,40.24,14500.0,30.0923,30.1447,30.0848,30.1298,14500.0
2012-08-13 11:40:00,40.24,40.26,40.23,40.23,32400.0,30.1298,30.1447,30.1223,30.1223,32400.0
2012-08-13 11:45:00,40.24,40.26,40.23,40.26,20000.0,30.1298,30.1447,30.1223,30.1447,20000.0
2012-08-13 11:50:00,40.26,40.27,40.22,40.22,46700.0,30.1447,30.1522,30.1148,30.1148,46700.0
2012-08-13 11:55:00,40.23,40.25,40.21,40.23,7800.0,30.1223,30.1372,30.1073,30.1223,7800.0
2012-08-13 12:00:00,40.23,40.23,40.19,40.2,44700.0,30.1223,30.1223,30.0923,30.0998,44700.0
2012-08-13 12:05:00,40.19,40.19,40.13,40.13,8900.0,30.0923,30.0923,30.0474,30.0474,8900.0
2012-08-13 12:10:00,40.13,40.19,40.13,40.19,9800.0,30.0474,30.0923,30.0474,30.0923,9800.0
2012-08-13 12:15:00,40.18,40.19,40.14,40.14,30400.0,30.0848,30.0923,30.0549,30.0549,30400.0
2012-08-13 12:20:00,40.14,40.2,40.14,40.19,18000.0,30.0549,30.0998,30.0549,30.0923,18000.0
2012-08-13 12:25:00,40.18,40.2,40.15,40.18,51000.0,30.0848,30.0998,30.0624,30.0848,51000.0
2012-08-13 12:30:00,40.17,40.2,40.16,40.17,8200.0,30.0773,30.0998,30.0699,30.0773,8200.0
2012-08-13 12:35:00,40.17,40.18,40.15,40.17,10900.0,30.0773,30.0848,30.0624,30.0773,10900.0
2012-08-13 12:40:00,40.17,40.21,40.15,40.2,32000.0,30.0773,30.1073,30.0624,30.0998,32000.0
2012-08-13 12:45:00,40.2,40.27,40.19,40.27,16600.0,30.0998,30.1522,30.0923,30.1522,16600.0
2012-08-13 12:50:00,40.27,40.34,40.27,40.32,7600.0,30.1522,30.2046,30.1522,30.1897,7600.0
2012-08-13 12:55:00,40.34,40.36,40.32,40.32,11700.0,30.2046,30.2196,30.1897,30.1897,11700.0
2012-08-13 13:00:00,40.34,40.35,40.32,40.32,3300.0,30.2046,30.2121,30.1897,30.1897,3300.0
2012-08-13 13:05:00,40.31,40.32,40.29,40.31,20000.0,30.1822,30.1897,30.1672,30.1822,20000.0
2012-08-13 13:10:00,40.31,40.33,40.27,40.28,24600.0,30.1822,30.1971,30.1522,30.1597,24600.0
2012-08-13 13:15:00,40.28,40.3,40.28,40.28,5700.0,30.1597,30.1747,30.1597,30.1597,5700.0
2012-08-13 13:20:00,40.27,40.29,40.25,40.29,4200.0,30.1522,30.1672,30.1372,30.1672,4200.0
2012-08-13 13:25:00,40.28,40.31,40.27,40.29,18600.0,30.1597,30.1822,30.1522,30.1672,18600.0
2012-08-13 13:30:00,40.27,40.29,40.24,40.25,3700.0,30.1522,30.1672,30.1298,30.1372,3700.0
2012-08-13 13:35:00,40.25,40.25,40.22,40.22,5000.0,30.1372,30.1372,30.1148,30.1148,5000.0
2012-08-13 13:40:00,40.23,40.27,40.23,40.27,16200.0,30.1223,30.1522,30.1223,30.1522,16200.0
2012-08-13 13:45:00,40.27,40.32,40.27,40.32,16800.0,30.1522,30.1897,30.1522,30.1897,16800.0
2012-08-13 13:50:00,40.33,40.38,40.33,40.36,43300.0,30.1971,30.2346,30.1971,30.2196,43300.0
2012-08-13 13:55:00,40.37,40.37,40.31,40.32,6000.0,30.2271,30.2271,30.1822,30.1897,6000.0
2012-08-13 14:00:00,40.32,40.36,40.31,40.31,10100.0,30.1897,30.2196,30.1822,30.1822,10100.0
2012-08-13 14:05:00,40.3,40.34,40.3,40.31,13200.0,30.1747,30.2046,30.1747,30.1822,13200.0
2012-08-13 14:10:00,40.31,40.37,40.31,40.37,12600.0,30.1822,30.2271,30.1822,30.2271,12600.0
2012-08-13 14:15:00,40.37,40.37,40.35,40.37,4700.0,30.2271,30.2271,30.2121,30.2271,4700.0
2012-08-13 14:20:00,40.37,40.38,40.35,40.38,5100.0,30.2271,30.2346,30.2121,30.2346,5100.0
2012-08-13 14:25:00,40.37,40.4,40.37,40.37,6200.0,30.2271,30.2496,30.2271,30.2271,6200.0
2012-08-13 14:30:00,40.37,40.4,40.37,40.39,5500.0,30.2271,30.2496,30.2271,30.2421,5500.0
2012-08-13 14:35:00,40.38,40.38,40.36,40.37,8600.0,30.2346,30.2346,30.2196,30.2271,8600.0
2012-08-13 14:40:00,40.37,40.37,40.36,40.37,3100.0,30.2271,30.2271,30.2196,30.2271,3100.0
2012-08-13 14:45:00,40.37,40.41,40.35,40.41,33200.0,30.2271,30.257,30.2121,30.257,33200.0
2012-08-13 14:50:00,40.41,40.44,40.39,40.44,12000.0,30.257,30.2795,30.2421,30.2795,12000.0
2012-08-13 14:55:00,40.44,40.48,40.44,40.45,11900.0,30.2795,30.3095,30.2795,30.287,11900.0
2012-08-13 15:00:00,40.45,40.46,40.42,40.44,14100.0,30.287,30.2945,30.2645,30.2795,14100.0
2012-08-13 15:05:00,40.44,40.46,40.43,40.45,21500.0,30.2795,30.2945,30.272,30.287,21500.0
2012-08-13 15:10:00,40.45,40.45,40.44,40.44,4100.0,30.287,30.287,30.2795,30.2795,4100.0
2012-08-13 15:15:00,40.44,40.45,40.43,40.45,11700.0,30.2795,30.287,30.272,30.287,11700.0
2012-08-13 15:20:00,40.44,40.46,40.39,40.4,21300.0,30.2795,30.2945,30.2421,30.2496,21300.0
2012-08-13 15:25:00,40.4,40.4,40.37,40.37,16700.0,30.2496,30.2496,30.2271,30.2271,16700.0
2012-08-13 15:30:00,40.37,40.4,40.36,40.39,22200.0,30.2271,30.2496,30.2196,30.2421,22200.0
2012-08-13 15:35:00,40.38,40.46,40.38,40.43,24200.0,30.2346,30.2945,30.2346,30.272,24200.0
2012-08-13 15:40:00,40.42,40.45,40.41,40.44,23900.0,30.2645,30.287,30.257,30.2795,23900.0
2012-08-13 15:45:00,40.45,40.47,40.43,40.46,22700.0,30.287,30.302,30.272,30.2945,22700.0
2012-08-13 15:50:00,40.47,40.49,40.45,40.47,59800.0,30.302,30.3169,30.287,30.302,59800.0
2012-08-13 15:55:00,40.47,40.53,40.46,40.52,117100.0,30.302,30.3469,30.2945,30.3394,117100.0
2012-08-14 09:30:00,40.59,40.62,40.46,40.51,28300.0,30.3918,30.4143,30.2945,30.3319,28300.0
2012-08-14 09:35:00,40.51,40.66,40.51,40.59,23500.0,30.3319,30.4442,30.3319,30.3918,23500.0
2012-08-14 09:40:00,40.58,40.69,40.52,40.68,25800.0,30.3843,30.4667,30.3394,30.4592,25800.0
2012-08-14 09:45:00,40.66,40.72,40.58,40.71,21500.0,30.4442,30.4892,30.3843,30.4817,21500.0
2012-08-14 09:50:00,40.7,40.72,40.52,40.52,12600.0,30.4742,30.4892,30.3394,30.3394,12600.0
2012-08-14 09:55:00,40.52,40.54,40.43,40.51,23100.0,30.3394,30.3544,30.272,30.3319,23100.0
2012-08-14 10:00:00,40.51,40.55,40.45,40.47,22900.0,30.3319,30.3619,30.287,30.302,22900.0
2012-08-14 10:05:00,40.48,40.49,40.43,40.46,27300.0,30.3095,30.3169,30.272,30.2945,27300.0
2012-08-14 10:10:00,40.45,40.48,40.44,40.46,22300.0,30.287,30.3095,30.2795,30.2945,22300.0
2012-08-14 10:15:00,40.46,40.52,40.41,40.44,18600.0,30.2945,30.3394,30.257,30.2795,18600.0
2012-08-14 10:20:00,40.42,40.44,40.36,40.37,15300.0,30.2645,30.2795,30.2196,30.2271,15300.0
2012-08-14 10:25:00,40.37,40.37,40.3,40.34,13000.0,30.2271,30.2271,30.1747,30.2046,13000.0
2012-08-14 10:30:00,40.34,40.36,40.32,40.34,16900.0,30.2046,30.2196,30.1897,30.2046,16900.0
2012-08-14 10:35:00,40.33,40.39,40.32,40.32,10700.0,30.1971,30.2421,30.1897,30.1897,10700.0
2012-08-14 10:40:00,40.3,40.4,40.3,40.4,42200.0,30.1747,30.2496,30.1747,30.2496,42200.0
2012-08-14 10:45:00,40.39,40.43,40.39,40.41,15200.0,30.2421,30.272,30.2421,30.257,15200.0
2012-08-14 10:50:00,40.42,40.49,40.42,40.43,50600.0,30.2645,30.3169,30.2645,30.272,50600.0
2012-08-14 10:55:00,40.43,40.5,40.41,40.5,90700.0,30.272,30.3244,30.257,30.3244,90700.0
2012-08-14 11:00:00,40.5,40.53,40.44,40.49,31800.0,30.3244,30.3469,30.2795,30.3169,31800.0
2012-08-14 11:05:00,40.49,40.53,40.48,40.48,14900.0,30.3169,30.3469,30.3095,30.3095,14900.0
2012-08-14 11:10:00,40.48,40.52,40.47,40.52,10500.0,30.3095,30.3394,30.302,30.3394,10500.0
2012-08-14 11:15:00,40.52,40.52,40.48,40.5,10300.0,30.3394,30.3394,30.3095,30.3244,10300.0
2012-08-14 11:20:00,40.5,40.5,40.46,40.5,7300.0,30.3244,30.3244,30.2945,30.3244,7300.0
2012-08-14 11:25:00,40.51,40.55,40.5,40.51,12500.0,30.3319,30.3619,30.3244,30.3319,12500.0
2012-08-14 11:30:00,40.52,40.57,40.52,40.57,13800.0,30.3394,30.3768,30.3394,30.3768,13800.0
2012-08-14 11:35:00,40.55,40.57,40.48,40.48,9200.0,30.3619,30.3768,30.3095,30.3095,9200.0
2012-08-14 11:40:00,40.48,40.49,40.45,40.48,25400.0,30.3095,30.3169,30.287,30.3095,25400.0
2012-08-14 11:45:00,40.49,40.54,40.49,40.54,13200.0,30.3169,30.3544,30.3169,30.3544,13200.0
2012-08-14 11:50:00,40.53,40.54,40.51,40.52,6500.0,30.3469,30.3544,30.3319,30.3394,6500.0
2012-08-14 11:55:00,40.53,40.56,40.51,40.56,16600.0,30.3469,30.3694,30.3319,30.3694,16600.0
2012-08-14 12:00:00,40.56,40.58,40.54,40.57,6000.0,30.3694,30.3843,30.3544,30.3768,6000.0
2012-08-14 12:05:00,40.56,40.61,40.56,40.6,15800.0,30.3694,30.4068,30.3694,30.3993,15800.0
2012-08-14 12:10:00,40.59,40.6,40.53,40.55,29700.0,30.3918,30.3993,30.3469,30.3619,29700.0
2012-08-14 12:15:00,40.55,40.56,40.52,40.55,18000.0,30.3619,30.3694,30.3394,30.3619,18000.0
2012-08-14 12:20:00,40.53,40.54,40.52,40.53,12500.0,30.3469,30.3544,30.3394,30.3469,12500.0
2012-08-14 12:25:00,40.52,40.53,40.5,40.52,9900.0,30.3394,30.3469,30.3244,30.3394,9900.0
2012-08-14 12:30:00,40.53,40.55,40.45,40.45,11000.0,30.3469,30.3619,30.287,30.287,11000.0
2012-08-14 12:35:00,40.45,40.49,40.43,40.43,29800.0,30.287,30.3169,30.272,30.272,29800.0
2012-08-14 12:40:00,40.42,40.42,40.32,40.35,34400.0,30.2645,30.2645,30.1897,30.2121,34400.0
2012-08-14 12:45:00,40.35,40.39,40.33,40.39,8300.0,30.2121,30.2421,30.1971,30.2421,8300.0
2012-08-14 12:50:00,40.4,40.47,40.4,40.46,9500.0,30.2496,30.302,30.2496,30.2945,9500.0
2012-08-14 12:55:00,40.46,40.46,40.42,40.42,21600.0,30.2945,30.2945,30.2645,30.2645,21600.0
2012-08-14 13:00:00,40.43,40.46,40.43,40.44,24700.0,30.272,30.2945,30.272,30.2795,24700.0
2012-08-14 13:05:00,40.44,40.44,40.39,40.41,10000.0,30.2795,30.2795,30.2421,30.257,10000.0
2012-08-14 13:10:00,40.4,40.4,40.34,40.37,8400.0,30.2496,30.2496,30.2046,30.2271,8400.0
2012-08-14 13:15:00,40.37,40.38,40.36,40.37,7600.0,30.2271,30.2346,30.2196,30.2271,7600.0
2012-08-14 13:20:00,40.36,40.37,40.33,40.36,7100.0,30.2196,30.2271,30.1971,30.2196,7100.0
2012-08-14 13:25:00,40.36,40.39,40.34,40.39,7500.0,30.2196,30.2421,30.2046,30.2421,7500.0
2012-08-14 13:30:00,40.39,40.42,40.39,40.42,5000.0,30.2421,30.2645,30.2421,30.2645,5000.0
2012-08-14 13:35:00,40.41,40.42,40.38,40.39,7500.0,30.257,30.2645,30.2346,30.2421,7500.0
2012-08-14 13:40:00,40.39,40.41,40.39,40.41,5700.0,30.2421,30.257,30.2421,30.257,5700.0
2012-08-14 13:45:00,40.4,40.43,40.4,40.43,7300.0,30.2496,30.272,30.2496,30.272,7300.0
2012-08-14 13:50:00,40.44,40.44,40.41,40.42,7300.0,30.2795,30.2795,30.257,30.2645,7300.0
2012-08-14 13:55:00,40.41,40.41,40.35,40.38,7100.0,30.257,30.257,30.2121,30.2346,7100.0
2012-08-14 14:00:00,40.38,40.41,40.38,40.39,17900.0,30.2346,30.257,30.2346,30.2421,17900.0
2012-08-14 14:05:00,40.38,40.41,40.38,40.39,9500.0,30.2346,30.257,30.2346,30.2421,9500.0
2012-08-14 14:10:00,40.39,40.4,40.35,40.36,32700.0,30.2421,30.2496,30.2121,30.2196,32700.0
2012-08-14 14:15:00,40.36,40.36,40.3,40.3,8200.0,30.2196,30.2196,30.1747,30.1747,8200.0
2012-08-14 14:20:00,40.3,40.34,40.29,40.34,8100.0,30.1747,30.2046,30.1672,30.2046,8100.0
2012-08-14 14:25:00,40.34,40.34,40.33,40.33,9000.0,30.2046,30.2046,30.1971,30.1971,9000.0
2012-08-14 14:30:00,40.34,40.36,40.34,40.35,8700.0,30.2046,30.2196,30.2046,30.2121,8700.0
2012-08-14 14:35:00,40.35,40.37,40.33,40.33,10200.0,30.2121,30.2271,30.1971,30.1971,10200.0
2012-08-14 14:40:00,40.32,40.36,40.31,40.34,7600.0,30.1897,30.2196,30.1822,30.2046,7600.0
2012-08-14 14:45:00,40.34,40.37,40.33,40.36,11800.0,30.2046,30.2271,30.1971,30.2196,11800.0
2012-08-14 14:50:00,40.35,40.38,40.34,40.36,12900.0,30.2121,30.2346,30.2046,30.2196,12900.0
2012-08-14 14:55:00,40.37,40.39,40.35,40.39,7100.0,30.2271,30.2421,30.2121,30.2421,7100.0
2012-08-14 15:00:00,40.38,40.39,40.36,40.36,17700.0,30.2346,30.2421,30.2196,30.2196,17700.0
2012-08-14 15:05:00,40.37,40.37,40.31,40.31,8900.0,30.2271,30.2271,30.1822,30.1822,8900.0
2012-08-14 15:10:00,40.31,40.33,40.26,40.28,18900.0,30.1822,30.1971,30.1447,30.1597,18900.0
2012-08-14 15:15:00,40.28,40.31,40.26,40.31,11400.0,30.1597,30.1822,30.1447,30.1822,11400.0
2012-08-14 15:20:00,40.31,40.32,40.3,40.31,20900.0,30.1822,30.1897,30.1747,30.1822,20900.0
2012-08-14 15:25:00,40.3,40.31,40.29,40.3,12800.0,30.1747,30.1822,30.1672,30.1747,12800.0
2012-08-14 15:30:00,40.3,40.3,40.23,40.25,23900.0,30.1747,30.1747,30.1223,30.1372,23900.0
2012-08-14 15:35:00,40.25,40.25,40.19,40.21,24900.0,30.1372,30.1372,30.0923,30.1073,24900.0
2012-08-14 15:40:00,40.21,40.22,40.17,40.18,27500.0,30.1073,30.1148,30.0773,30.0848,27500.0
2012-08-14 15:45:00,40.18,40.23,40.17,40.22,31200.0,30.0848,30.1223,30.0773,30.1148,31200.0
2012-08-14 15:50:00,40.22,40.23,40.13,40.17,58200.0,30.1148,30.1223,30.0474,30.0773,58200.0
2012-08-14 15:55:00,40.17,40.28,40.16,40.27,66200.0,30.0773,30.1597,30.0699,30.1522,66200.0
2012-08-15 09:30:00,40.26,40.54,40.21,40.51,26800.0,30.1447,30.3544,30.1073,30.3319,26800.0
2012-08-15 09:35:00,40.51,40.58,40.4,40.4,28000.0,30.3319,30.3843,30.2496,30.2496,28000.0
2012-08-15 09:40:00,40.41,40.43,40.3,40.36,10200.0,30.257,30.272,30.1747,30.2196,10200.0
2012-08-15 09:45:00,40.36,40.55,40.33,40.53,15100.0,30.2196,30.3619,30.1971,30.3469,15100.0
2012-08-15 09:50:00,40.53,40.57,40.5,40.56,14700.0,30.3469,30.3768,30.3244,30.3694,14700.0
2012-08-15 09:55:00,40.55,40.59,40.51,40.56,19400.0,30.3619,30.3918,30.3319,30.3694,19400.0
2012-08-15 10:00:00,40.55,40.59,40.53,40.59,28200.0,30.3619,30.3918,30.3469,30.3918,28200.0
2012-08-15 10:05:00,40.57,40.57,40.49,40.52,10500.0,30.3768,30.3768,30.3169,30.3394,10500.0
2012-08-15 10:10:00,40.51,40.54,40.48,40.49,46600.0,30.3319,30.3544,30.3095,30.3169,46600.0
2012-08-15 10:15:00,40.49,40.5,40.44,40.47,13000.0,30.3169,30.3244,30.2795,30.302,13000.0
2012-08-15 10:20:00,40.47,40.48,40.43,40.48,13400.0,30.302,30.3095,30.272,30.3095,13400.0
2012-08-15 10:25:00,40.48,40.55,40.48,40.53,16400.0,30.3095,30.3619,30.3095,30.3469,16400.0
2012-08-15 10:30:00,40.54,40.6,40.54,40.58,31400.0,30.3544,30.3993,30.3544,30.3843,31400.0
2012-08-15 10:35:00,40.58,40.58,40.51,40.51,17300.0,30.3843,30.3843,30.3319,30.3319,17300.0
2012-08-15 10:40:00,40.51,40.52,40.42,40.46,30200.0,30.3319,30.3394,30.2645,30.2945,30200.0
2012-08-15 10:45:00,40.45,40.55,40.45,40.54,20300.0,30.287,30.3619,30.287,30.3544,20300.0
2012-08-15 10:50:00,40.54,40.62,40.54,40.59,13100.0,30.3544,30.4143,30.3544,30.3918,13100.0
2012-08-15 10:55:00,40.59,40.63,40.58,40.61,9200.0,30.3918,30.4218,30.3843,30.4068,9200.0
2012-08-15 11:00:00,40.6,40.6,40.58,40.6,5700.0,30.3993,30.3993,30.3843,30.3993,5700.0
2012-08-15 11:05:00,40.59,40.67,40.58,40.67,41900.0,30.3918,30.4517,30.3843,30.4517,41900.0
2012-08-15 11:10:00,40.68,40.68,40.64,40.66,7100.0,30.4592,30.4592,30.4293,30.4442,7100.0
2012-08-15 11:15:00,40.65,40.67,40.62,40.64,15200.0,30.4367,30.4517,30.4143,30.4293,15200.0
2012-08-15 11:20:00,40.63,40.64,40.62,40.63,19400.0,30.4218,30.4293,30.4143,30.4218,19400.0
2012-08-15 11:25:00,40.63,40.63,40.57,40.57,3500.0,30.4218,30.4218,30.3768,30.3768,3500.0
2012-08-15 11:30:00,40.57,40.62,40.57,40.59,16600.0,30.3768,30.4143,30.3768,30.3918,16600.0
2012-08-15 11:35:00,40.59,40.66,40.59,40.65,17500.0,30.3918,30.4442,30.3918,30.4367,17500.0
2012-08-15 11:40:00,40.65,40.66,40.61,40.61,47700.0,30.4367,30.4442,30.4068,30.4068,47700.0
2012-08-15 11:45:00,40.62,40.65,40.61,40.65,10100.0,30.4143,30.4367,30.4068,30.4367,10100.0
2012-08-15 11:50:00,40.65,40.66,40.61,40.64,31200.0,30.4367,30.4442,30.4068,30.4293,31200.0
2012-08-15 11:55:00,40.63,40.69,40.63,40.69,16200.0,30.4218,30.4667,30.4218,30.4667,16200.0
2012-08-15 12:00:00,40.68,40.72,40.68,40.72,17100.0,30.4592,30.4892,30.4592,30.4892,17100.0
2012-08-15 12:05:00,40.71,40.72,40.7,40.71,7400.0,30.4817,30.4892,30.4742,30.4817,7400.0
2012-08-15 12:10:00,40.71,40.71,40.67,40.67,8400.0,30.4817,30.4817,30.4517,30.4517,8400.0
2012-08-15 12:15:00,40.66,40.7,40.66,40.67,26600.0,30.4442,30.4742,30.4442,30.4517,26600.0
2012-08-15 12:20:00,40.67,40.68,40.65,40.68,8800.0,30.4517,30.4592,30.4367,30.4592,8800.0
2012-08-15 12:25:00,40.69,40.69,40.65,40.66,8300.0,30.4667,30.4667,30.4367,30.4442,8300.0
2012-08-15 12:30:00,40.66,40.66,40.63,40.63,10800.0,30.4442,30.4442,30.4218,30.4218,10800.0
2012-08-15 12:35:00,40.64,40.66,40.62,40.62,8900.0,30.4293,30.4442,30.4143,30.4143,8900.0
2012-08-15 12:40:00,40.62,40.63,40.61,40.62,2700.0,30.4143,30.4218,30.4068,30.4143,2700.0
2012-08-15 12:45:00,40.62,40.63,40.61,40.61,4500.0,30.4143,30.4218,30.4068,30.4068,4500.0
2012-08-15 12:50:00,40.62,40.62,40.61,40.61,3200.0,30.4143,30.4143,30.4068,30.4068,3200.0
2012-08-15 12:55:00,40.62,40.64,40.62,40.63,9300.0,30.4143,30.4293,30.4143,30.4218,9300.0
2012-08-15 13:00:00,40.63,40.63,40.58,40.58,5300.0,30.4218,30.4218,30.3843,30.3843,5300.0
2012-08-15 13:05:00,40.57,40.59,40.57,40.59,2500.0,30.3768,30.3918,30.3768,30.3918,2500.0
2012-08-15 13:10:00,40.59,40.59,40.58,40.58,3400.0,30.3918,30.3918,30.3843,30.3843,3400.0
2012-08-15 13:15:00,40.58,40.61,40.58,40.59,7600.0,30.3843,30.4068,30.3843,30.3918,7600.0
2012-08-15 13:20:00,40.58,40.59,40.57,40.59,2000.0,30.3843,30.3918,30.3768,30.3918,2000.0
2012-08-15 13:25:00,40.58,40.59,40.55,40.56,4300.0,30.3843,30.3918,30.3619,30.3694,4300.0
2012-08-15 13:30:00,40.56,40.58,40.56,40.58,4600.0,30.3694,30.3843,30.3694,30.3843,4600.0
2012-08-15 13:35:00,40.57,40.58,40.55,40.57,3800.0,30.3768,30.3843,30.3619,30.3768,3800.0
2012-08-15 13:40:00,40.58,40.58,40.56,40.56,4800.0,30.3843,30.3843,30.3694,30.3694,4800.0
2012-08-15 13:45:00,40.56,40.56,40.51,40.54,39400.0,30.3694,30.3694,30.3319,30.3544,39400.0
2012-08-15 13:50:00,40.55,40.55,40.53,40.54,6500.0,30.3619,30.3619,30.3469,30.3544,6500.0
2012-08-15 13:55:00,40.54,40.55,40.46,40.46,16400.0,30.3544,30.3619,30.2945,30.2945,16400.0
2012-08-15 14:00:00,40.46,40.47,40.45,40.45,14000.0,30.2945,30.302,30.287,30.287,14000.0
2012-08-15 14:05:00,40.45,40.46,40.44,40.44,5300.0,30.287,30.2945,30.2795,30.2795,5300.0
2012-08-15 14:10:00,40.42,40.42,40.4,40.4,8400.0,30.2645,30.2645,30.2496,30.2496,8400.0
2012-08-15 14:15:00,40.41,40.41,40.39,40.39,8100.0,30.257,30.257,30.2421,30.2421,8100.0
2012-08-15 14:20:00,40.39,40.4,40.38,40.4,9100.0,30.2421,30.2496,30.2346,30.2496,9100.0
2012-08-15 14:25:00,40.4,40.41,40.39,40.4,16200.0,30.2496,30.257,30.2421,30.2496,16200.0
2012-08-15 14:30:00,40.41,40.41,40.38,40.38,18300.0,30.257,30.257,30.2346,30.2346,18300.0
2012-08-15 14:35:00,40.38,40.41,40.38,40.4,27900.0,30.2346,30.257,30.2346,30.2496,27900.0
2012-08-15 14:40:00,40.41,40.43,40.4,40.42,17800.0,30.257,30.272,30.2496,30.2645,17800.0
2012-08-15 14:45:00,40.42,40.45,40.41,40.45,9900.0,30.2645,30.287,30.257,30.287,9900.0
2012-08-15 14:50:00,40.44,40.48,40.43,40.46,16300.0,30.2795,30.3095,30.272,30.2945,16300.0
2012-08-15 14:55:00,40.46,40.48,40.44,40.45,5800.0,30.2945,30.3095,30.2795,30.287,5800.0
2012-08-15 15:00:00,40.46,40.47,40.44,40.44,9600.0,30.2945,30.302,30.2795,30.2795,9600.0
2012-08-15 15:05:00,40.44,40.45,40.42,40.45,11200.0,30.2795,30.287,30.2645,30.287,11200.0
2012-08-15 15:10:00,40.44,40.45,40.42,40.42,6900.0,30.2795,30.287,30.2645,30.2645,6900.0
2012-08-15 15:15:00,40.43,40.44,40.4,40.41,28300.0,30.272,30.2795,30.2496,30.257,28300.0
2012-08-15 15:20:00,40.41,40.43,40.4,40.43,10700.0,30.257,30.272,30.2496,30.272,10700.0
2012-08-15 15:25:00,40.42,40.43,40.34,40.35,15500.0,30.2645,30.272,30.2046,30.2121,15500.0
2012-08-15 15:30:00,40.34,40.4,40.34,40.39,9800.0,30.2046,30.2496,30.2046,30.2421,9800.0
2012-08-15 15:35:00,40.39,40.43,40.39,40.39,27900.0,30.2421,30.272,30.2421,30.2421,27900.0
2012-08-15 15:40:00,40.38,40.44,40.38,40.44,14000.0,30.2346,30.2795,30.2346,30.2795,14000.0
2012-08-15 15:45:00,40.44,40.45,40.4,40.41,20700.0,30.2795,30.287,30.2496,30.257,20700.0
2012-08-15 15:50:00,40.41,40.49,40.41,40.47,51000.0,30.257,30.3169,30.257,30.302,51000.0
2012-08-15 15:55:00,40.47,40.47,40.41,40.42,67300.0,30.302,30.302,30.257,30.2645,67300.0
2012-08-16 09:30:00,40.44,40.73,40.4,40.53,27900.0,30.2795,30.4966,30.2496,30.3469,27900.0
2012-08-16 09:35:00,40.55,40.57,40.47,40.55,8100.0,30.3619,30.3768,30.302,30.3619,8100.0
2012-08-16 09:40:00,40.55,40.59,40.52,40.57,8100.0,30.3619,30.3918,30.3394,30.3768,8100.0
2012-08-16 09:45:00,40.57,40.57,40.49,40.54,11100.0,30.3768,30.3768,30.3169,30.3544,11100.0
2012-08-16 09:50:00,40.54,40.56,40.52,40.52,25600.0,30.3544,30.3694,30.3394,30.3394,25600.0
2012-08-16 09:55:00,40.52,40.52,40.48,40.52,8700.0,30.3394,30.3394,30.3095,30.3394,8700.0
2012-08-16 10:00:00,40.52,40.55,40.49,40.51,9300.0,30.3394,30.3619,30.3169,30.3319,9300.0
2012-08-16 10:05:00,40.5,40.57,40.48,40.56,8300.0,30.3244,30.3768,30.3095,30.3694,8300.0
2012-08-16 10:10:00,40.56,40.56,40.52,40.52,8200.0,30.3694,30.3694,30.3394,30.3394,8200.0
2012-08-16 10:15:00,40.52,40.52,40.49,40.51,5300.0,30.3394,30.3394,30.3169,30.3319,5300.0
2012-08-16 10:20:00,40.51,40.58,40.51,40.57,6700.0,30.3319,30.3843,30.3319,30.3768,6700.0
2012-08-16 10:25:00,40.58,40.59,40.56,40.58,6100.0,30.3843,30.3918,30.3694,30.3843,6100.0
2012-08-16 10:30:00,40.59,40.65,40.59,40.65,9400.0,30.3918,30.4367,30.3918,30.4367,9400.0
2012-08-16 10:35:00,40.65,40.73,40.64,40.73,7500.0,30.4367,30.4966,30.4293,30.4966,7500.0
2012-08-16 10:40:00,40.74,40.74,40.7,40.7,9700.0,30.5041,30.5041,30.4742,30.4742,9700.0
2012-08-16 10:45:00,40.7,40.75,40.7,40.75,7600.0,30.4742,30.5116,30.4742,30.5116,7600.0
2012-08-16 10:50:00,40.75,40.76,40.71,40.71,12200.0,30.5116,30.5191,30.4817,30.4817,12200.0
2012-08-16 10:55:00,40.71,40.71,40.64,40.64,9500.0,30.4817,30.4817,30.4293,30.4293,9500.0
2012-08-16 11:00:00,40.64,40.69,40.64,40.69,11100.0,30.4293,30.4667,30.4293,30.4667,11100.0
2012-08-16 11:05:00,40.68,40.69,40.65,40.66,21500.0,30.4592,30.4667,30.4367,30.4442,21500.0
2012-08-16 11:10:00,40.66,40.67,40.63,40.64,6400.0,30.4442,30.4517,30.4218,30.4293,6400.0
2012-08-16 11:15:00,40.64,40.69,40.64,40.69,10400.0,30.4293,30.4667,30.4293,30.4667,10400.0
2012-08-16 11:20:00,40.69,40.69,40.66,40.67,4900.0,30.4667,30.4667,30.4442,30.4517,4900.0
2012-08-16 11:25:00,40.66,40.7,40.65,40.68,41100.0,30.4442,30.4742,30.4367,30.4592,41100.0
2012-08-16 11:30:00,40.68,40.69,40.66,40.66,21400.0,30.4592,30.4667,30.4442,30.4442,21400.0
2012-08-16 11:35:00,40.67,40.69,40.67,40.69,5000.0,30.4517,30.4667,30.4517,30.4667,5000.0
2012-08-16 11:40:00,40.68,40.7,40.68,40.69,3600.0,30.4592,30.4742,30.4592,30.4667,3600.0
2012-08-16 11:45:00,40.7,40.78,40.69,40.77,16000.0,30.4742,30.5341,30.4667,30.5266,16000.0
2012-08-16 11:50:00,40.77,40.79,40.74,40.76,18800.0,30.5266,30.5416,30.5041,30.5191,18800.0
2012-08-16 11:55:00,40.77,40.79,40.75,40.79,6600.0,30.5266,30.5416,30.5116,30.5416,6600.0
2012-08-16 12:00:00,40.77,40.77,40.75,40.77,9800.0,30.5266,30.5266,30.5116,30.5266,9800.0
2012-08-16 12:05:00,40.78,40.8,40.76,40.8,4800.0,30.5341,30.5491,30.5191,30.5491,4800.0
2012-08-16 12:10:00,40.8,40.8,40.77,40.78,6300.0,30.5491,30.5491,30.5266,30.5341,6300.0
2012-08-16 12:15:00,40.78,40.79,40.77,40.78,7100.0,30.5341,30.5416,30.5266,30.5341,7100.0
2012-08-16 12:20:00,40.77,40.78,40.75,40.75,4500.0,30.5266,30.5341,30.5116,30.5116,4500.0
2012-08-16 12:25:00,40.75,40.77,40.74,40.75,3100.0,30.5116,30.5266,30.5041,30.5116,3100.0
2012-08-16 12:30:00,40.74,40.74,40.69,40.7,8300.0,30.5041,30.5041,30.4667,30.4742,8300.0
2012-08-16 12:35:00,40.7,40.75,40.69,40.75,17900.0,30.4742,30.5116,30.4667,30.5116,17900.0
2012-08-16 12:40:00,40.75,40.77,40.75,40.75,3900.0,30.5116,30.5266,30.5116,30.5116,3900.0
2012-08-16 12:45:00,40.75,40.77,40.74,40.75,11800.0,30.5116,30.5266,30.5041,30.5116,11800.0
2012-08-16 12:50:00,40.76,40.77,40.74,40.76,8700.0,30.5191,30.5266,30.5041,30.5191,8700.0
2012-08-16 12:55:00,40.76,40.79,40.76,40.78,4000.0,30.5191,30.5416,30.5191,30.5341,4000.0
2012-08-16 13:00:00,40.78,40.79,40.77,40.77,2600.0,30.5341,30.5416,30.5266,30.5266,2600.0
2012-08-16 13:05:00,40.78,40.79,40.76,40.79,5200.0,30.5341,30.5416,30.5191,30.5416,5200.0
2012-08-16 13:10:00,40.79,40.8,40.78,40.79,4000.0,30.5416,30.5491,30.5341,30.5416,4000.0
2012-08-16 13:15:00,40.79,40.84,40.79,40.8,21700.0,30.5416,30.579,30.5416,30.5491,21700.0
2012-08-16 13:20:00,40.81,40.82,40.81,40.82,1800.0,30.5565,30.564,30.5565,30.564,1800.0
2012-08-16 13:25:00,40.82,40.82,40.8,40.8,8500.0,30.564,30.564,30.5491,30.5491,8500.0
2012-08-16 13:30:00,40.8,40.82,40.8,40.82,9900.0,30.5491,30.564,30.5491,30.564,9900.0
2012-08-16 13:35:00,40.82,40.82,40.79,40.81,16300.0,30.564,30.564,30.5416,30.5565,16300.0
2012-08-16 13:40:00,40.8,40.8,40.76,40.77,6800.0,30.5491,30.5491,30.5191,30.5266,6800.0
2012-08-16 13:45:00,40.76,40.79,40.75,40.78,8200.0,30.5191,30.5416,30.5116,30.5341,8200.0
2012-08-16 13:50:00,40.77,40.78,40.77,40.78,2300.0,30.5266,30.5341,30.5266,30.5341,2300.0
2012-08-16 13:55:00,40.78,40.79,40.77,40.79,5600.0,30.5341,30.5416,30.5266,30.5416,5600.0
2012-08-16 14:00:00,40.79,40.82,40.77,40.81,10500.0,30.5416,30.564,30.5266,30.5565,10500.0
2012-08-16 14:05:00,40.81,40.82,40.78,40.81,35400.0,30.5565,30.564,30.5341,30.5565,35400.0
2012-08-16 14:10:00,40.8,40.81,40.78,40.78,19200.0,30.5491,30.5565,30.5341,30.5341,19200.0
2012-08-16 14:15:00,40.79,40.82,40.79,40.79,7500.0,30.5416,30.564,30.5416,30.5416,7500.0
2012-08-16 14:20:00,40.82,40.82,40.81,40.82,2900.0,30.564,30.564,30.5565,30.564,2900.0
2012-08-16 14:25:00,40.83,40.83,40.8,40.82,4000.0,30.5715,30.5715,30.5491,30.564,4000.0
2012-08-16 14:30:00,40.82,40.87,40.79,40.86,55600.0,30.564,30.6015,30.5416,30.594,55600.0
2012-08-16 14:35:00,40.86,40.88,40.84,40.87,9800.0,30.594,30.609,30.579,30.6015,9800.0
2012-08-16 14:40:00,40.86,40.88,40.83,40.87,11200.0,30.594,30.609,30.5715,30.6015,11200.0
2012-08-16 14:45:00,40.87,40.89,40.87,40.88,7300.0,30.6015,30.6165,30.6015,30.609,7300.0
2012-08-16 14:50:00,40.89,40.89,40.85,40.88,3800.0,30.6165,30.6165,30.5865,30.609,3800.0
2012-08-16 14:55:00,40.88,40.88,40.86,40.88,3900.0,30.609,30.609,30.594,30.609,3900.0
2012-08-16 15:00:00,40.87,40.87,40.84,40.86,11600.0,30.6015,30.6015,30.579,30.594,11600.0
2012-08-16 15:05:00,40.86,40.87,40.85,40.85,3400.0,30.594,30.6015,30.5865,30.5865,3400.0
2012-08-16 15:10:00,40.86,40.88,40.84,40.87,14500.0,30.594,30.609,30.579,30.6015,14500.0
2012-08-16 15:15:00,40.86,40.88,40.86,40.88,7600.0,30.594,30.609,30.594,30.609,7600.0
2012-08-16 15:20:00,40.87,40.88,40.85,40.86,15300.0,30.6015,30.609,30.5865,30.594,15300.0
2012-08-16 15:25:00,40.87,40.9,40.87,40.9,8700.0,30.6015,30.6239,30.6015,30.6239,8700.0
2012-08-16 15:30:00,40.9,40.91,40.88,40.88,19200.0,30.6239,30.6314,30.609,30.609,19200.0
2012-08-16 15:35:00,40.89,40.91,40.88,40.88,20500.0,30.6165,30.6314,30.609,30.609,20500.0
2012-08-16 15:40:00,40.88,40.9,40.83,40.86,27500.0,30.609,30.6239,30.5715,30.594,27500.0
2012-08-16 15:45:00,40.85,40.86,40.82,40.84,24900.0,30.5865,30.594,30.564,30.579,24900.0
2012-08-16 15:50:00,40.85,40.87,40.79,40.81,41400.0,30.5865,30.6015,30.5416,30.5565,41400.0
2012-08-16 15:55:00,40.81,40.83,40.79,40.83,49600.0,30.5565,30.5715,30.5416,30.5715,49600.0
2012-08-17 09:30:00,40.87,40.87,40.45,40.74,156600.0,30.6015,30.6015,30.287,30.5041,156600.0
2012-08-17 09:35:00,40.7,40.75,40.66,40.73,41800.0,30.4742,30.5116,30.4442,30.4966,41800.0
2012-08-17 09:40:00,40.77,40.81,40.74,40.77,17200.0,30.5266,30.5565,30.5041,30.5266,17200.0
2012-08-17 09:45:00,40.77,40.84,40.73,40.84,10100.0,30.5266,30.579,30.4966,30.579,10100.0
2012-08-17 09:50:00,40.84,40.85,40.8,40.81,8200.0,30.579,30.5865,30.5491,30.5565,8200.0
2012-08-17 09:55:00,40.81,40.84,40.77,40.83,17600.0,30.5565,30.579,30.5266,30.5715,17600.0
2012-08-17 10:00:00,40.86,40.86,40.7,40.73,15300.0,30.594,30.594,30.4742,30.4966,15300.0
2012-08-17 10:05:00,40.74,40.79,40.73,40.78,15200.0,30.5041,30.5416,30.4966,30.5341,15200.0
2012-08-17 10:10:00,40.77,40.79,40.74,40.74,5500.0,30.5266,30.5416,30.5041,30.5041,5500.0
2012-08-17 10:15:00,40.74,40.78,40.72,40.78,11000.0,30.5041,30.5341,30.4892,30.5341,11000.0
2012-08-17 10:20:00,40.77,40.8,40.76,40.78,8300.0,30.5266,30.5491,30.5191,30.5341,8300.0
2012-08-17 10:25:00,40.79,40.81,40.78,40.79,5200.0,30.5416,30.5565,30.5341,30.5416,5200.0
2012-08-17 10:30:00,40.79,40.83,40.75,40.83,7100.0,30.5416,30.5715,30.5116,30.5715,7100.0
2012-08-17 10:35:00,40.83,40.89,40.81,40.88,6600.0,30.5715,30.6165,30.5565,30.609,6600.0
2012-08-17 10:40:00,40.88,40.89,40.78,40.78,22600.0,30.609,30.6165,30.5341,30.5341,22600.0
2012-08-17 10:45:00,40.79,40.8,40.71,40.71,29400.0,30.5416,30.5491,30.4817,30.4817,29400.0
2012-08-17 10:50:00,40.7,40.74,40.69,40.71,27500.0,30.4742,30.5041,30.4667,30.4817,27500.0
2012-08-17 10:55:00,40.7,40.71,40.69,40.7,7400.0,30.4742,30.4817,30.4667,30.4742,7400.0
2012-08-17 11:00:00,40.71,40.72,40.68,40.7,15200.0,30.4817,30.4892,30.4592,30.4742,15200.0
2012-08-17 11:05:00,40.7,40.7,40.66,40.66,5600.0,30.4742,30.4742,30.4442,30.4442,5600.0
2012-08-17 11:10:00,40.66,40.67,40.65,40.65,8300.0,30.4442,30.4517,30.4367,30.4367,8300.0
2012-08-17 11:15:00,40.66,40.66,40.61,40.62,12100.0,30.4442,30.4442,30.4068,30.4143,12100.0
2012-08-17 11:20:00,40.61,40.68,40.61,40.67,3700.0,30.4068,30.4592,30.4068,30.4517,3700.0
2012-08-17 11:25:00,40.67,40.71,40.66,40.71,6700.0,30.4517,30.4817,30.4442,30.4817,6700.0
2012-08-17 11:30:00,40.71,40.75,40.71,40.75,5200.0,30.4817,30.5116,30.4817,30.5116,5200.0
2012-08-17 11:35:00,40.74,40.78,40.73,40.74,13900.0,30.5041,30.5341,30.4966,30.5041,13900.0
2012-08-17 11:40:00,40.73,40.75,40.73,40.75,4900.0,30.4966,30.5116,30.4966,30.5116,4900.0
2012-08-17 11:45:00,40.74,40.75,40.73,40.75,3400.0,30.5041,30.5116,30.4966,30.5116,3400.0
2012-08-17 11:50:00,40.75,40.77,40.74,40.76,6700.0,30.5116,30.5266,30.5041,30.5191,6700.0
2012-08-17 11:55:00,40.76,40.79,40.75,40.79,7700.0,30.5191,30.5416,30.5116,30.5416,7700.0
2012-08-17 12:00:00,40.8,40.8,40.76,40.8,3700.0,30.5491,30.5491,30.5191,30.5491,3700.0
2012-08-17 12:05:00,40.81,40.81,40.79,40.79,5200.0,30.5565,30.5565,30.5416,30.5416,5200.0
2012-08-17 12:10:00,40.77,40.79,40.76,40.78,8500.0,30.5266,30.5416,30.5191,30.5341,8500.0
2012-08-17 12:15:00,40.78,40.82,40.74,40.81,16100.0,30.5341,30.564,30.5041,30.5565,16100.0
2012-08-17 12:20:00,40.81,40.82,40.79,40.82,10800.0,30.5565,30.564,30.5416,30.564,10800.0
2012-08-17 12:25:00,40.82,40.84,40.82,40.84,4300.0,30.564,30.579,30.564,30.579,4300.0
2012-08-17 12:30:00,40.84,40.84,40.8,40.8,8300.0,30.579,30.579,30.5491,30.5491,8300.0
2012-08-17 12:35:00,40.8,40.8,40.78,40.79,12900.0,30.5491,30.5491,30.5341,30.5416,12900.0
2012-08-17 12:40:00,40.79,40.79,40.75,40.77,19100.0,30.5416,30.5416,30.5116,30.5266,19100.0
2012-08-17 12:45:00,40.77,40.79,40.77,40.78,7100.0,30.5266,30.5416,30.5266,30.5341,7100.0
2012-08-17 12:50:00,40.78,40.78,40.75,40.75,11000.0,30.5341,30.5341,30.5116,30.5116,11000.0
2012-08-17 12:55:00,40.75,40.79,40.75,40.77,11600.0,30.5116,30.5416,30.5116,30.5266,11600.0
2012-08-17 13:00:00,40.77,40.8,40.76,40.79,9400.0,30.5266,30.5491,30.5191,30.5416,9400.0
2012-08-17 13:05:00,40.79,40.8,40.77,40.79,5100.0,30.5416,30.5491,30.5266,30.5416,5100.0
2012-08-17 13:10:00,40.79,40.82,40.79,40.81,6900.0,30.5416,30.564,30.5416,30.5565,6900.0
2012-08-17 13:15:00,40.8,40.82,40.8,40.81,3800.0,30.5491,30.564,30.5491,30.5565,3800.0
2012-08-17 13:20:00,40.81,40.82,40.79,40.79,12600.0,30.5565,30.564,30.5416,30.5416,12600.0
2012-08-17 13:25:00,40.79,40.82,40.79,40.81,9500.0,30.5416,30.564,30.5416,30.5565,9500.0
2012-08-17 13:30:00,40.81,40.83,40.81,40.82,4300.0,30.5565,30.5715,30.5565,30.564,4300.0
2012-08-17 13:35:00,40.82,40.83,40.81,40.82,4000.0,30.564,30.5715,30.5565,30.564,4000.0
2012-08-17 13:40:00,40.82,40.84,40.81,40.82,8000.0,30.564,30.579,30.5565,30.564,8000.0
2012-08-17 13:45:00,40.81,40.81,40.79,40.79,6200.0,30.5565,30.5565,30.5416,30.5416,6200.0
2012-08-17 13:50:00,40.78,40.81,40.78,40.79,9800.0,30.5341,30.5565,30.5341,30.5416,9800.0
2012-08-17 13:55:00,40.79,40.8,40.79,40.79,2900.0,30.5416,30.5491,30.5416,30.5416,2900.0
2012-08-17 14:00:00,40.79,40.82,40.79,40.8,8700.0,30.5416,30.564,30.5416,30.5491,8700.0
2012-08-17 14:05:00,40.8,40.8,40.78,40.79,4900.0,30.5491,30.5491,30.5341,30.5416,4900.0
2012-08-17 14:10:00,40.79,40.81,40.78,40.78,9000.0,30.5416,30.5565,30.5341,30.5341,9000.0
2012-08-17 14:15:00,40.78,40.79,40.77,40.78,5400.0,30.5341,30.5416,30.5266,30.5341,5400.0
2012-08-17 14:20:00,40.78,40.8,40.77,40.79,7000.0,30.5341,30.5491,30.5266,30.5416,7000.0
2012-08-17 14:25:00,40.8,40.83,40.79,40.82,19000.0,30.5491,30.5715,30.5416,30.564,19000.0
2012-08-17 14:30:00,40.83,40.84,40.81,40.82,4900.0,30.5715,30.579,30.5565,30.564,4900.0
2012-08-17 14:35:00,40.82,40.83,40.82,40.83,3900.0,30.564,30.5715,30.564,30.5715,3900.0
2012-08-17 14:40:00,40.83,40.84,40.82,40.84,8500.0,30.5715,30.579,30.564,30.579,8500.0
2012-08-17 14:45:00,40.84,40.85,40.83,40.83,5900.0,30.579,30.5865,30.5715,30.5715,5900.0
2012-08-17 14:50:00,40.84,40.85,40.83,40.83,8400.0,30.579,30.5865,30.5715,30.5715,8400.0
2012-08-17 14:55:00,40.84,40.84,40.83,40.83,2400.0,30.579,30.579,30.5715,30.5715,2400.0
2012-08-17 15:00:00,40.84,40.86,40.84,40.85,13100.0,30.579,30.594,30.579,30.5865,13100.0
2012-08-17 15:05:00,40.85,40.86,40.84,40.85,6800.0,30.5865,30.594,30.579,30.5865,6800.0
2012-08-17 15:10:00,40.84,40.85,40.82,40.82,10800.0,30.579,30.5865,30.564,30.564,10800.0
2012-08-17 15:15:00,40.82,40.84,40.8,40.82,15800.0,30.564,30.579,30.5491,30.564,15800.0
2012-08-17 15:20:00,40.81,40.84,40.79,40.81,22800.0,30.5565,30.579,30.5416,30.5565,22800.0
2012-08-17 15:25:00,40.8,40.81,40.78,40.79,15200.0,30.5491,30.5565,30.5341,30.5416,15200.0
2012-08-17 15:30:00,40.79,40.8,40.76,40.76,19300.0,30.5416,30.5491,30.5191,30.5191,19300.0
2012-08-17 15:35:00,40.76,40.79,40.76,40.79,22200.0,30.5191,30.5416,30.5191,30.5416,22200.0
2012-08-17 15:40:00,40.79,40.8,40.76,40.8,21100.0,30.5416,30.5491,30.5191,30.5491,21100.0
2012-08-17 15:45:00,40.8,40.81,40.78,40.8,38300.0,30.5491,30.5565,30.5341,30.5491,38300.0
2012-08-17 15:50:00,40.79,40.82,40.78,40.8,58800.0,30.5416,30.564,30.5341,30.5491,58800.0
2012-08-17 15:55:00,40.8,40.83,40.78,40.82,126200.0,30.5491,30.5715,30.5341,30.564,126200.0
2012-08-20 09:30:00,40.58,40.75,40.5,40.7,43400.0,30.3843,30.5116,30.3244,30.4742,43400.0
2012-08-20 09:35:00,40.7,40.75,40.47,40.52,57000.0,30.4742,30.5116,30.302,30.3394,57000.0
2012-08-20 09:40:00,40.51,40.51,40.36,40.5,51400.0,30.3319,30.3319,30.2196,30.3244,51400.0
2012-08-20 09:45:00,40.51,40.55,40.46,40.51,31500.0,30.3319,30.3619,30.2945,30.3319,31500.0
2012-08-20 09:50:00,40.51,40.59,40.5,40.54,16600.0,30.3319,30.3918,30.3244,30.3544,16600.0
2012-08-20 09:55:00,40.53,40.53,40.37,40.38,32900.0,30.3469,30.3469,30.2271,30.2346,32900.0
2012-08-20 10:00:00,40.38,40.48,40.3,40.44,67300.0,30.2346,30.3095,30.1747,30.2795,67300.0
2012-08-20 10:05:00,40.44,40.48,40.34,40.48,20600.0,30.2795,30.3095,30.2046,30.3095,20600.0
2012-08-20 10:10:00,40.47,40.48,40.37,40.41,17700.0,30.302,30.3095,30.2271,30.257,17700.0
2012-08-20 10:15:00,40.41,40.42,40.29,40.31,25700.0,30.257,30.2645,30.1672,30.1822,25700.0
2012-08-20 10:20:00,40.3,40.31,40.28,40.3,18200.0,30.1747,30.1822,30.1597,30.1747,18200.0
2012-08-20 10:25:00,40.27,40.35,40.24,40.35,42700.0,30.1522,30.2121,30.1298,30.2121,42700.0
2012-08-20 10:30:00,40.35,40.35,40.29,40.35,16700.0,30.2121,30.2121,30.1672,30.2121,16700.0
2012-08-20 10:35:00,40.35,40.44,40.35,40.39,39000.0,30.2121,30.2795,30.2121,30.2421,39000.0
2012-08-20 10:40:00,40.39,40.44,40.37,40.44,21100.0,30.2421,30.2795,30.2271,30.2795,21100.0
2012-08-20 10:45:00,40.43,40.48,40.42,40.46,13900.0,30.272,30.3095,30.2645,30.2945,13900.0
2012-08-20 10:50:00,40.46,40.47,40.41,40.44,72800.0,30.2945,30.302,30.257,30.2795,72800.0
2012-08-20 10:55:00,40.45,40.52,40.43,40.52,26100.0,30.287,30.3394,30.272,30.3394,26100.0
2012-08-20 11:00:00,40.52,40.52,40.48,40.48,8800.0,30.3394,30.3394,30.3095,30.3095,8800.0
2012-08-20 11:05:00,40.49,40.51,40.44,40.44,22800.0,30.3169,30.3319,30.2795,30.2795,22800.0
2012-08-20 11:10:00,40.44,40.48,40.44,40.47,5900.0,30.2795,30.3095,30.2795,30.302,5900.0
2012-08-20 11:15:00,40.47,40.47,40.43,40.43,7800.0,30.302,30.302,30.272,30.272,7800.0
2012-08-20 11:20:00,40.43,40.45,40.41,40.42,20500.0,30.272,30.287,30.257,30.2645,20500.0
2012-08-20 11:25:00,40.42,40.43,40.39,40.42,16000.0,30.2645,30.272,30.2421,30.2645,16000.0
2012-08-20 11:30:00,40.41,40.44,40.4,40.44,15100.0,30.257,30.2795,30.2496,30.2795,15100.0
2012-08-20 11:35:00,40.44,40.44,40.4,40.4,24200.0,30.2795,30.2795,30.2496,30.2496,24200.0
2012-08-20 11:40:00,40.4,40.41,40.4,40.4,5300.0,30.2496,30.257,30.2496,30.2496,5300.0
2012-08-20 11:45:00,40.4,40.42,40.4,40.41,20900.0,30.2496,30.2645,30.2496,30.257,20900.0
2012-08-20 11:50:00,40.41,40.43,40.38,40.43,20500.0,30.257,30.272,30.2346,30.272,20500.0
2012-08-20 11:55:00,40.42,40.48,40.42,40.48,35200.0,30.2645,30.3095,30.2645,30.3095,35200.0
2012-08-20 12:00:00,40.48,40.54,40.48,40.53,11900.0,30.3095,30.3544,30.3095,30.3469,11900.0
2012-08-20 12:05:00,40.53,40.62,40.53,40.6,18600.0,30.3469,30.4143,30.3469,30.3993,18600.0
2012-08-20 12:10:00,40.61,40.65,40.61,40.62,16900.0,30.4068,30.4367,30.4068,30.4143,16900.0
2012-08-20 12:15:00,40.63,40.64,40.61,40.62,7900.0,30.4218,30.4293,30.4068,30.4143,7900.0
2012-08-20 12:20:00,40.62,40.62,40.59,40.6,3700.0,30.4143,30.4143,30.3918,30.3993,3700.0
2012-08-20 12:25:00,40.59,40.6,40.59,40.59,3800.0,30.3918,30.3993,30.3918,30.3918,3800.0
2012-08-20 12:30:00,40.59,40.6,40.56,40.58,20800.0,30.3918,30.3993,30.3694,30.3843,20800.0
2012-08-20 12:35:00,40.58,40.58,40.49,40.49,19300.0,30.3843,30.3843,30.3169,30.3169,19300.0
2012-08-20 12:40:00,40.49,40.52,40.45,40.52,17500.0,30.3169,30.3394,30.287,30.3394,17500.0
2012-08-20 12:45:00,40.52,40.56,40.51,40.52,14300.0,30.3394,30.3694,30.3319,30.3394,14300.0
2012-08-20 12:50:00,40.52,40.56,40.47,40.56,23100.0,30.3394,30.3694,30.302,30.3694,23100.0
2012-08-20 12:55:00,40.55,40.58,40.52,40.58,15100.0,30.3619,30.3843,30.3394,30.3843,15100.0
2012-08-20 13:00:00,40.58,40.58,40.56,40.57,7800.0,30.3843,30.3843,30.3694,30.3768,7800.0
2012-08-20 13:05:00,40.57,40.62,40.57,40.62,9700.0,30.3768,30.4143,30.3768,30.4143,9700.0
2012-08-20 13:10:00,40.61,40.62,40.61,40.61,7700.0,30.4068,30.4143,30.4068,30.4068,7700.0
2012-08-20 13:15:00,40.62,40.64,40.6,40.61,11700.0,30.4143,30.4293,30.3993,30.4068,11700.0
2012-08-20 13:20:00,40.61,40.62,40.59,40.59,4200.0,30.4068,30.4143,30.3918,30.3918,4200.0
2012-08-20 13:25:00,40.59,40.6,40.55,40.56,5900.0,30.3918,30.3993,30.3619,30.3694,5900.0
2012-08-20 13:30:00,40.55,40.56,40.53,40.53,7900.0,30.3619,30.3694,30.3469,30.3469,7900.0
2012-08-20 13:35:00,40.53,40.54,40.49,40.49,14500.0,30.3469,30.3544,30.3169,30.3169,14500.0
2012-08-20 13:40:00,40.5,40.5,40.47,40.47,4100.0,30.3244,30.3244,30.302,30.302,4100.0
2012-08-20 13:45:00,40.47,40.48,40.46,40.46,7500.0,30.302,30.3095,30.2945,30.2945,7500.0
2012-08-20 13:50:00,40.46,40.47,40.44,40.44,7500.0,30.2945,30.302,30.2795,30.2795,7500.0
2012-08-20 13:55:00,40.44,40.47,40.44,40.45,11500.0,30.2795,30.302,30.2795,30.287,11500.0
2012-08-20 14:00:00,40.45,40.47,40.41,40.44,20000.0,30.287,30.302,30.257,30.2795,20000.0
2012-08-20 14:05:00,40.44,40.47,40.43,40.46,14100.0,30.2795,30.302,30.272,30.2945,14100.0
2012-08-20 14:10:00,40.45,40.47,40.45,40.46,4900.0,30.287,30.302,30.287,30.2945,4900.0
2012-08-20 14:15:00,40.46,40.49,40.46,40.46,9900.0,30.2945,30.3169,30.2945,30.2945,9900.0
2012-08-20 14:20:00,40.46,40.52,40.46,40.51,9900.0,30.2945,30.3394,30.2945,30.3319,9900.0
2012-08-20 14:25:00,40.51,40.52,40.47,40.49,14800.0,30.3319,30.3394,30.302,30.3169,14800.0
2012-08-20 14:30:00,40.49,40.59,40.49,40.54,31400.0,30.3169,30.3918,30.3169,30.3544,31400.0
2012-08-20 14:35:00,40.54,40.55,40.52,40.54,18200.0,30.3544,30.3619,30.3394,30.3544,18200.0
2012-08-20 14:40:00,40.54,40.6,40.54,40.58,10900.0,30.3544,30.3993,30.3544,30.3843,10900.0
2012-08-20 14:45:00,40.58,40.59,40.52,40.54,15700.0,30.3843,30.3918,30.3394,30.3544,15700.0
2012-08-20 14:50:00,40.54,40.56,40.53,40.54,26300.0,30.3544,30.3694,30.3469,30.3544,26300.0
2012-08-20 14:55:00,40.53,40.55,40.53,40.54,5000.0,30.3469,30.3619,30.3469,30.3544,5000.0
2012-08-20 15:00:00,40.55,40.55,40.48,40.48,23000.0,30.3619,30.3619,30.3095,30.3095,23000.0
2012-08-20 15:05:00,40.48,40.49,40.43,40.43,33000.0,30.3095,30.3169,30.272,30.272,33000.0
2012-08-20 15:10:00,40.43,40.44,40.38,40.39,41900.0,30.272,30.2795,30.2346,30.2421,41900.0
2012-08-20 15:15:00,40.4,40.44,40.38,40.42,19700.0,30.2496,30.2795,30.2346,30.2645,19700.0
2012-08-20 15:20:00,40.43,40.44,40.34,40.41,48800.0,30.272,30.2795,30.2046,30.257,48800.0
2012-08-20 15:25:00,40.42,40.44,40.41,40.44,13400.0,30.2645,30.2795,30.257,30.2795,13400.0
2012-08-20 15:30:00,40.44,40.46,40.37,40.4,59100.0,30.2795,30.2945,30.2271,30.2496,59100.0
2012-08-20 15:35:00,40.4,40.48,40.39,40.48,40000.0,30.2496,30.3095,30.2421,30.3095,40000.0
2012-08-20 15:40:00,40.48,40.48,40.42,40.43,54300.0,30.3095,30.3095,30.2645,30.272,54300.0
2012-08-20 15:45:00,40.43,40.48,40.42,40.48,64200.0,30.272,30.3095,30.2645,30.3095,64200.0
2012-08-20 15:50:00,40.48,40.55,40.48,40.52,121900.0,30.3095,30.3619,30.3095,30.3394,121900.0
2012-08-20 15:55:00,40.52,40.54,40.5,40.54,92100.0,30.3394,30.3544,30.3244,30.3544,92100.0
2012-08-21 09:30:00,40.6,40.8,40.53,40.61,39700.0,30.3993,30.5491,30.3469,30.4068,39700.0
2012-08-21 09:35:00,40.62,40.63,40.47,40.5,41700.0,30.4143,30.4218,30.302,30.3244,41700.0
2012-08-21 09:40:00,40.5,40.53,40.43,40.48,35100.0,30.3244,30.3469,30.272,30.3095,35100.0
2012-08-21 09:45:00,40.48,40.51,40.47,40.48,37200.0,30.3095,30.3319,30.302,30.3095,37200.0
2012-08-21 09:50:00,40.49,40.52,40.47,40.5,30200.0,30.3169,30.3394,30.302,30.3244,30200.0
2012-08-21 09:55:00,40.49,40.51,40.47,40.5,38300.0,30.3169,30.3319,30.302,30.3244,38300.0
2012-08-21 10:00:00,40.5,40.53,40.49,40.52,39200.0,30.3244,30.3469,30.3169,30.3394,39200.0
2012-08-21 10:05:00,40.52,40.56,40.48,40.55,28200.0,30.3394,30.3694,30.3095,30.3619,28200.0
2012-08-21 10:10:00,40.54,40.64,40.53,40.64,20100.0,30.3544,30.4293,30.3469,30.4293,20100.0
2012-08-21 10:15:00,40.64,40.65,40.63,40.64,16100.0,30.4293,30.4367,30.4218,30.4293,16100.0
2012-08-21 10:20:00,40.64,40.69,40.61,40.64,54800.0,30.4293,30.4667,30.4068,30.4293,54800.0
2012-08-21 10:25:00,40.65,40.73,40.64,40.7,28800.0,30.4367,30.4966,30.4293,30.4742,28800.0
2012-08-21 10:30:00,40.7,40.71,40.69,40.69,22400.0,30.4742,30.4817,30.4667,30.4667,22400.0
2012-08-21 10:35:00,40.7,40.71,40.65,40.69,25500.0,30.4742,30.4817,30.4367,30.4667,25500.0
2012-08-21 10:40:00,40.7,40.7,40.65,40.65,20200.0,30.4742,30.4742,30.4367,30.4367,20200.0
2012-08-21 10:45:00,40.65,40.7,40.6,40.7,45700.0,30.4367,30.4742,30.3993,30.4742,45700.0
2012-08-21 10:50:00,40.7,40.73,40.69,40.72,22100.0,30.4742,30.4966,30.4667,30.4892,22100.0
2012-08-21 10:55:00,40.72,40.72,40.66,40.66,11200.0,30.4892,30.4892,30.4442,30.4442,11200.0
2012-08-21 11:00:00,40.67,40.7,40.67,40.67,18200.0,30.4517,30.4742,30.4517,30.4517,18200.0
2012-08-21 11:05:00,40.67,40.69,40.64,40.66,41100.0,30.4517,30.4667,30.4293,30.4442,41100.0
2012-08-21 11:10:00,40.66,40.69,40.65,40.69,20600.0,30.4442,30.4667,30.4367,30.4667,20600.0
2012-08-21 11:15:00,40.69,40.71,40.65,40.66,33800.0,30.4667,30.4817,30.4367,30.4442,33800.0
2012-08-21 11:20:00,40.66,40.66,40.55,40.55,27100.0,30.4442,30.4442,30.3619,30.3619,27100.0
2012-08-21 11:25:00,40.56,40.6,40.54,40.57,13200.0,30.3694,30.3993,30.3544,30.3768,13200.0
2012-08-21 11:30:00,40.56,40.57,40.54,40.55,12200.0,30.3694,30.3768,30.3544,30.3619,12200.0
2012-08-21 11:35:00,40.54,40.59,40.47,40.55,24900.0,30.3544,30.3918,30.302,30.3619,24900.0
2012-08-21 11:40:00,40.56,40.56,40.49,40.5,19500.0,30.3694,30.3694,30.3169,30.3244,19500.0
2012-08-21 11:45:00,40.51,40.59,40.51,40.58,11200.0,30.3319,30.3918,30.3319,30.3843,11200.0
2012-08-21 11:50:00,40.59,40.6,40.55,40.6,21200.0,30.3918,30.3993,30.3619,30.3993,21200.0
2012-08-21 11:55:00,40.6,40.64,40.59,40.6,27500.0,30.3993,30.4293,30.3918,30.3993,27500.0
2012-08-21 12:00:00,40.59,40.62,40.54,40.56,45400.0,30.3918,30.4143,30.3544,30.3694,45400.0
2012-08-21 12:05:00,40.56,40.63,40.56,40.62,20700.0,30.3694,30.4218,30.3694,30.4143,20700.0
2012-08-21 12:10:00,40.61,40.67,40.61,40.63,46600.0,30.4068,30.4517,30.4068,30.4218,46600.0
2012-08-21 12:15:00,40.64,40.64,40.54,40.58,37400.0,30.4293,30.4293,30.3544,30.3843,37400.0
2012-08-21 12:20:00,40.58,40.59,40.56,40.58,24800.0,30.3843,30.3918,30.3694,30.3843,24800.0
2012-08-21 12:25:00,40.58,40.6,40.56,40.6,10400.0,30.3843,30.3993,30.3694,30.3993,10400.0
2012-08-21 12:30:00,40.59,40.65,40.59,40.6,17100.0,30.3918,30.4367,30.3918,30.3993,17100.0
2012-08-21 12:35:00,40.61,40.67,40.59,40.67,25800.0,30.4068,30.4517,30.3918,30.4517,25800.0
2012-08-21 12:40:00,40.66,40.67,40.59,40.59,27600.0,30.4442,30.4517,30.3918,30.3918,27600.0
2012-08-21 12:45:00,40.59,40.59,40.56,40.57,25900.0,30.3918,30.3918,30.3694,30.3768,25900.0
2012-08-21 12:50:00,40.58,40.61,40.56,40.6,8900.0,30.3843,30.4068,30.3694,30.3993,8900.0
2012-08-21 12:55:00,40.6,40.61,40.56,40.57,26600.0,30.3993,30.4068,30.3694,30.3768,26600.0
2012-08-21 13:00:00,40.57,40.57,40.54,40.55,28000.0,30.3768,30.3768,30.3544,30.3619,28000.0
2012-08-21 13:05:00,40.56,40.57,40.53,40.53,8400.0,30.3694,30.3768,30.3469,30.3469,8400.0
2012-08-21 13:10:00,40.54,40.54,40.43,40.47,41600.0,30.3544,30.3544,30.272,30.302,41600.0
2012-08-21 13:15:00,40.47,40.57,40.46,40.57,15000.0,30.302,30.3768,30.2945,30.3768,15000.0
2012-08-21 13:20:00,40.55,40.6,40.54,40.58,11600.0,30.3619,30.3993,30.3544,30.3843,11600.0
2012-08-21 13:25:00,40.57,40.58,40.55,40.55,9000.0,30.3768,30.3843,30.3619,30.3619,9000.0
2012-08-21 13:30:00,40.55,40.57,40.54,40.55,8500.0,30.3619,30.3768,30.3544,30.3619,8500.0
2012-08-21 13:35:00,40.56,40.57,40.53,40.56,15900.0,30.3694,30.3768,30.3469,30.3694,15900.0
2012-08-21 13:40:00,40.56,40.57,40.51,40.52,24500.0,30.3694,30.3768,30.3319,30.3394,24500.0
2012-08-21 13:45:00,40.51,40.53,40.46,40.47,15200.0,30.3319,30.3469,30.2945,30.302,15200.0
2012-08-21 13:50:00,40.47,40.52,40.46,40.51,29500.0,30.302,30.3394,30.2945,30.3319,29500.0
2012-08-21 13:55:00,40.51,40.55,40.49,40.55,13200.0,30.3319,30.3619,30.3169,30.3619,13200.0
2012-08-21 14:00:00,40.55,40.56,40.53,40.54,51800.0,30.3619,30.3694,30.3469,30.3544,51800.0
2012-08-21 14:05:00,40.53,40.55,40.49,40.5,30100.0,30.3469,30.3619,30.3169,30.3244,30100.0
2012-08-21 14:10:00,40.49,40.52,40.48,40.49,20600.0,30.3169,30.3394,30.3095,30.3169,20600.0
2012-08-21 14:15:00,40.49,40.49,40.46,40.47,29500.0,30.3169,30.3169,30.2945,30.302,29500.0
2012-08-21 14:20:00,40.47,40.55,40.45,40.55,26400.0,30.302,30.3619,30.287,30.3619,26400.0
2012-08-21 14:25:00,40.55,40.56,40.53,40.54,15300.0,30.3619,30.3694,30.3469,30.3544,15300.0
2012-08-21 14:30:00,40.55,40.57,40.53,40.55,29600.0,30.3619,30.3768,30.3469,30.3619,29600.0
2012-08-21 14:35:00,40.54,40.55,40.47,40.5,23500.0,30.3544,30.3619,30.302,30.3244,23500.0
2012-08-21 14:40:00,40.51,40.52,40.46,40.5,34300.0,30.3319,30.3394,30.2945,30.3244,34300.0
2012-08-21 14:45:00,40.49,40.52,40.49,40.51,52400.0,30.3169,30.3394,30.3169,30.3319,52400.0
2012-08-21 14:50:00,40.5,40.52,40.49,40.49,17400.0,30.3244,30.3394,30.3169,30.3169,17400.0
2012-08-21 14:55:00,40.5,40.5,40.48,40.49,16700.0,30.3244,30.3244,30.3095,30.3169,16700.0
2012-08-21 15:00:00,40.49,40.5,40.41,40.44,107900.0,30.3169,30.3244,30.257,30.2795,107900.0
2012-08-21 15:05:00,40.44,40.46,40.43,40.44,25100.0,30.2795,30.2945,30.272,30.2795,25100.0
2012-08-21 15:10:00,40.44,40.55,40.41,40.48,113200.0,30.2795,30.3619,30.257,30.3095,113200.0
2012-08-21 15:15:00,40.48,40.49,40.44,40.47,42900.0,30.3095,30.3169,30.2795,30.302,42900.0
2012-08-21 15:20:00,40.46,40.51,40.46,40.46,23600.0,30.2945,30.3319,30.2945,30.2945,23600.0
2012-08-21 15:25:00,40.45,40.47,40.44,40.46,48800.0,30.287,30.302,30.2795,30.2945,48800.0
2012-08-21 15:30:00,40.46,40.48,40.42,40.43,82800.0,30.2945,30.3095,30.2645,30.272,82800.0
2012-08-21 15:35:00,40.43,40.46,40.41,40.42,60700.0,30.272,30.2945,30.257,30.2645,60700.0
2012-08-21 15:40:00,40.42,40.47,40.2,40.21,216800.0,30.2645,30.302,30.0998,30.1073,216800.0
2012-08-21 15:45:00,40.21,40.31,40.21,40.3,191600.0,30.1073,30.1822,30.1073,30.1747,191600.0
2012-08-21 15:50:00,40.3,40.32,40.29,40.32,129300.0,30.1747,30.1897,30.1672,30.1897,129300.0
2012-08-21 15:55:00,40.32,40.37,40.31,40.33,198900.0,30.1897,30.2271,30.1822,30.1971,198900.0
2012-08-22 09:30:00,40.0,40.2,39.92,39.96,239500.0,29.9501,30.0998,29.8902,29.9201,239500.0
2012-08-22 09:35:00,39.95,39.99,39.86,39.9,100300.0,29.9126,29.9426,29.8452,29.8752,100300.0
2012-08-22 09:40:00,39.92,39.93,39.65,39.8,240800.0,29.8902,29.8976,29.688,29.8003,240800.0
2012-08-22 09:45:00,39.81,40.03,39.81,39.89,107200.0,29.8078,29.9725,29.8078,29.8677,107200.0
2012-08-22 09:50:00,39.9,39.98,39.76,39.79,86700.0,29.8752,29.9351,29.7704,29.7928,86700.0
2012-08-22 09:55:00,39.79,39.94,39.76,39.94,26500.0,29.7928,29.9051,29.7704,29.9051,26500.0
2012-08-22 10:00:00,39.93,40.01,39.77,39.88,120300.0,29.8976,29.9575,29.7778,29.8602,120300.0
2012-08-22 10:05:00,39.86,39.91,39.82,39.84,35400.0,29.8452,29.8827,29.8153,29.8303,35400.0
2012-08-22 10:10:00,39.84,39.89,39.81,39.87,31300.0,29.8303,29.8677,29.8078,29.8527,31300.0
2012-08-22 10:15:00,39.87,39.87,39.77,39.83,54300.0,29.8527,29.8527,29.7778,29.8228,54300.0
2012-08-22 10:20:00,39.83,39.93,39.83,39.92,39500.0,29.8228,29.8976,29.8228,29.8902,39500.0
2012-08-22 10:25:00,39.92,39.94,39.88,39.88,21800.0,29.8902,29.9051,29.8602,29.8602,21800.0
2012-08-22 10:30:00,39.89,39.92,39.83,39.83,28100.0,29.8677,29.8902,29.8228,29.8228,28100.0
2012-08-22 10:35:00,39.83,39.84,39.69,39.69,66200.0,29.8228,29.8303,29.7179,29.7179,66200.0
2012-08-22 10:40:00,39.7,39.72,39.67,39.67,36900.0,29.7254,29.7404,29.703,29.703,36900.0
2012-08-22 10:45:00,39.68,39.69,39.51,39.51,47500.0,29.7105,29.7179,29.5832,29.5832,47500.0
2012-08-22 10:50:00,39.51,39.6,39.49,39.56,37400.0,29.5832,29.6506,29.5682,29.6206,37400.0
2012-08-22 10:55:00,39.56,39.57,39.43,39.43,44600.0,29.6206,29.6281,29.5233,29.5233,44600.0
2012-08-22 11:00:00,39.43,39.57,39.42,39.51,97700.0,29.5233,29.6281,29.5158,29.5832,97700.0
2012-08-22 11:05:00,39.51,39.59,39.5,39.5,43400.0,29.5832,29.6431,29.5757,29.5757,43400.0
2012-08-22 11:10:00,39.49,39.55,39.45,39.51,24100.0,29.5682,29.6131,29.5382,29.5832,24100.0
2012-08-22 11:15:00,39.51,39.63,39.47,39.52,44700.0,29.5832,29.673,29.5532,29.5907,44700.0
2012-08-22 11:20:00,39.52,39.58,39.48,39.49,32200.0,29.5907,29.6356,29.5607,29.5682,32200.0
2012-08-22 11:25:00,39.5,39.56,39.46,39.56,49100.0,29.5757,29.6206,29.5457,29.6206,49100.0
2012-08-22 11:30:00,39.56,39.56,39.49,39.51,23400.0,29.6206,29.6206,29.5682,29.5832,23400.0
2012-08-22 11:35:00,39.51,39.6,39.5,39.58,24600.0,29.5832,29.6506,29.5757,29.6356,24600.0
2012-08-22 11:40:00,39.58,39.64,39.55,39.58,56300.0,29.6356,29.6805,29.6131,29.6356,56300.0
2012-08-22 11:45:00,39.57,39.67,39.56,39.65,26100.0,29.6281,29.703,29.6206,29.688,26100.0
2012-08-22 11:50:00,39.65,39.74,39.64,39.73,23200.0,29.688,29.7554,29.6805,29.7479,23200.0
2012-08-22 11:55:00,39.73,39.81,39.72,39.8,33000.0,29.7479,29.8078,29.7404,29.8003,33000.0
2012-08-22 12:00:00,39.8,39.83,39.79,39.8,24900.0,29.8003,29.8228,29.7928,29.8003,24900.0
2012-08-22 12:05:00,39.81,39.85,39.7,39.76,88100.0,29.8078,29.8377,29.7254,29.7704,88100.0
2012-08-22 12:10:00,39.75,39.76,39.69,39.7,36900.0,29.7629,29.7704,29.7179,29.7254,36900.0
2012-08-22 12:15:00,39.69,39.74,39.69,39.73,13400.0,29.7179,29.7554,29.7179,29.7479,13400.0
2012-08-22 12:20:00,39.73,39.73,39.7,39.73,17100.0,29.7479,29.7479,29.7254,29.7479,17100.0
2012-08-22 12:25:00,39.73,39.82,39.73,39.81,12300.0,29.7479,29.8153,29.7479,29.8078,12300.0
2012-08-22 12:30:00,39.8,39.8,39.72,39.72,15500.0,29.8003,29.8003,29.7404,29.7404,15500.0
2012-08-22 12:35:00,39.71,39.77,39.7,39.77,61000.0,29.7329,29.7778,29.7254,29.7778,61000.0
2012-08-22 12:40:00,39.78,39.82,39.76,39.77,21200.0,29.7853,29.8153,29.7704,29.7778,21200.0
2012-08-22 12:45:00,39.78,39.82,39.75,39.77,29500.0,29.7853,29.8153,29.7629,29.7778,29500.0
2012-08-22 12:50:00,39.76,39.8,39.73,39.8,36200.0,29.7704,29.8003,29.7479,29.8003,36200.0
2012-08-22 12:55:00,39.79,39.86,39.76,39.79,62300.0,29.7928,29.8452,29.7704,29.7928,62300.0
2012-08-22 13:00:00,39.79,39.89,39.78,39.88,9200.0,29.7928,29.8677,29.7853,29.8602,9200.0
2012-08-22 13:05:00,39.89,39.89,39.86,39.87,5300.0,29.8677,29.8677,29.8452,29.8527,5300.0
2012-08-22 13:10:00,39.87,39.87,39.84,39.85,14900.0,29.8527,29.8527,29.8303,29.8377,14900.0
2012-08-22 13:15:00,39.85,39.85,39.8,39.83,15500.0,29.8377,29.8377,29.8003,29.8228,15500.0
2012-08-22 13:20:00,39.83,39.87,39.83,39.86,56100.0,29.8228,29.8527,29.8228,29.8452,56100.0
2012-08-22 13:25:00,39.86,39.9,39.84,39.84,25300.0,29.8452,29.8752,29.8303,29.8303,25300.0
2012-08-22 13:30:00,39.85,39.86,39.79,39.85,52500.0,29.8377,29.8452,29.7928,29.8377,52500.0
2012-08-22 13:35:00,39.85,39.87,39.8,39.86,26700.0,29.8377,29.8527,29.8003,29.8452,26700.0
2012-08-22 13:40:00,39.86,39.9,39.84,39.85,43700.0,29.8452,29.8752,29.8303,29.8377,43700.0
2012-08-22 13:45:00,39.85,39.88,39.84,39.85,13600.0,29.8377,29.8602,29.8303,29.8377,13600.0
2012-08-22 13:50:00,39.85,39.85,39.81,39.82,23200.0,29.8377,29.8377,29.8078,29.8153,23200.0
2012-08-22 13:55:00,39.82,39.87,39.77,39.83,20300.0,29.8153,29.8527,29.7778,29.8228,20300.0
2012-08-22 14:00:00,39.83,40.02,39.82,39.94,103300.0,29.8228,29.965,29.8153,29.9051,103300.0
2012-08-22 14:05:00,39.93,39.98,39.79,39.84,40700.0,29.8976,29.9351,29.7928,29.8303,40700.0
2012-08-22 14:10:00,39.83,39.9,39.78,39.79,78000.0,29.8228,29.8752,29.7853,29.7928,78000.0
2012-08-22 14:15:00,39.78,39.82,39.72,39.77,64300.0,29.7853,29.8153,29.7404,29.7778,64300.0
2012-08-22 14:20:00,39.76,39.79,39.69,39.7,27700.0,29.7704,29.7928,29.7179,29.7254,27700.0
2012-08-22 14:25:00,39.71,39.84,39.7,39.81,32400.0,29.7329,29.8303,29.7254,29.8078,32400.0
2012-08-22 14:30:00,39.82,39.88,39.78,39.86,35700.0,29.8153,29.8602,29.7853,29.8452,35700.0
2012-08-22 14:35:00,39.86,39.87,39.8,39.84,28400.0,29.8452,29.8527,29.8003,29.8303,28400.0
2012-08-22 14:40:00,39.83,39.87,39.82,39.86,18800.0,29.8228,29.8527,29.8153,29.8452,18800.0
2012-08-22 14:45:00,39.86,39.95,39.85,39.87,28900.0,29.8452,29.9126,29.8377,29.8527,28900.0
2012-08-22 14:50:00,39.88,39.91,39.85,39.86,27100.0,29.8602,29.8827,29.8377,29.8452,27100.0
2012-08-22 14:55:00,39.86,39.93,39.86,39.93,37000.0,29.8452,29.8976,29.8452,29.8976,37000.0
2012-08-22 15:00:00,39.93,39.95,39.86,39.88,32600.0,29.8976,29.9126,29.8452,29.8602,32600.0
2012-08-22 15:05:00,39.89,39.89,39.79,39.85,65100.0,29.8677,29.8677,29.7928,29.8377,65100.0
2012-08-22 15:10:00,39.84,39.89,39.81,39.81,35700.0,29.8303,29.8677,29.8078,29.8078,35700.0
2012-08-22 15:15:00,39.82,39.85,39.71,39.73,36700.0,29.8153,29.8377,29.7329,29.7479,36700.0
2012-08-22 15:20:00,39.72,39.78,39.71,39.77,36100.0,29.7404,29.7853,29.7329,29.7778,36100.0
2012-08-22 15:25:00,39.76,39.77,39.73,39.75,40000.0,29.7704,29.7778,29.7479,29.7629,40000.0
2012-08-22 15:30:00,39.75,39.78,39.61,39.61,64500.0,29.7629,29.7853,29.658,29.658,64500.0
2012-08-22 15:35:00,39.61,39.75,39.61,39.75,58200.0,29.658,29.7629,29.658,29.7629,58200.0
2012-08-22 15:40:00,39.75,39.8,39.73,39.75,64600.0,29.7629,29.8003,29.7479,29.7629,64600.0
2012-08-22 15:45:00,39.75,39.77,39.71,39.77,34800.0,29.7629,29.7778,29.7329,29.7778,34800.0
2012-08-22 15:50:00,39.76,39.77,39.69,39.72,97400.0,29.7704,29.7778,29.7179,29.7404,97400.0
2012-08-22 15:55:00,39.72,39.72,39.67,39.71,171700.0,29.7404,29.7404,29.703,29.7329,171700.0
2012-08-23 09:30:00,39.68,39.75,39.45,39.49,45400.0,29.7105,29.7629,29.5382,29.5682,45400.0
2012-08-23 09:35:00,39.48,39.51,39.4,39.51,21500.0,29.5607,29.5832,29.5008,29.5832,21500.0
2012-08-23 09:40:00,39.55,39.68,39.54,39.6,31800.0,29.6131,29.7105,29.6056,29.6506,31800.0
2012-08-23 09:45:00,39.6,39.61,39.47,39.49,25400.0,29.6506,29.658,29.5532,29.5682,25400.0
2012-08-23 09:50:00,39.49,39.56,39.48,39.51,23100.0,29.5682,29.6206,29.5607,29.5832,23100.0
2012-08-23 09:55:00,39.5,39.52,39.39,39.43,17200.0,29.5757,29.5907,29.4933,29.5233,17200.0
2012-08-23 10:00:00,39.43,39.46,39.37,39.39,20800.0,29.5233,29.5457,29.4783,29.4933,20800.0
2012-08-23 10:05:00,39.39,39.44,39.35,39.4,16500.0,29.4933,29.5308,29.4634,29.5008,16500.0
2012-08-23 10:10:00,39.4,39.4,39.25,39.3,37400.0,29.5008,29.5008,29.3885,29.4259,37400.0
2012-08-23 10:15:00,39.3,39.39,39.3,39.37,14600.0,29.4259,29.4933,29.4259,29.4783,14600.0
2012-08-23 10:20:00,39.36,39.48,39.36,39.48,11400.0,29.4709,29.5607,29.4709,29.5607,11400.0
2012-08-23 10:25:00,39.49,39.51,39.45,39.45,26500.0,29.5682,29.5832,29.5382,29.5382,26500.0
2012-08-23 10:30:00,39.44,39.49,39.41,39.45,25000.0,29.5308,29.5682,29.5083,29.5382,25000.0
2012-08-23 10:35:00,39.46,39.51,39.46,39.47,15400.0,29.5457,29.5832,29.5457,29.5532,15400.0
2012-08-23 10:40:00,39.46,39.51,39.45,39.5,17600.0,29.5457,29.5832,29.5382,29.5757,17600.0
2012-08-23 10:45:00,39.5,39.54,39.47,39.5,50900.0,29.5757,29.6056,29.5532,29.5757,50900.0
2012-08-23 10:50:00,39.5,39.51,39.46,39.47,14100.0,29.5757,29.5832,29.5457,29.5532,14100.0
2012-08-23 10:55:00,39.46,39.46,39.4,39.45,8100.0,29.5457,29.5457,29.5008,29.5382,8100.0
2012-08-23 11:00:00,39.46,39.49,39.44,39.45,15100.0,29.5457,29.5682,29.5308,29.5382,15100.0
2012-08-23 11:05:00,39.46,39.56,39.46,39.56,14300.0,29.5457,29.6206,29.5457,29.6206,14300.0
2012-08-23 11:10:00,39.56,39.61,39.52,39.58,17700.0,29.6206,29.658,29.5907,29.6356,17700.0
2012-08-23 11:15:00,39.58,39.62,39.54,39.54,23700.0,29.6356,29.6655,29.6056,29.6056,23700.0
2012-08-23 11:20:00,39.55,39.55,39.5,39.55,12800.0,29.6131,29.6131,29.5757,29.6131,12800.0
2012-08-23 11:25:00,39.56,39.62,39.55,39.59,12900.0,29.6206,29.6655,29.6131,29.6431,12900.0
2012-08-23 11:30:00,39.59,39.59,39.55,39.56,12800.0,29.6431,29.6431,29.6131,29.6206,12800.0
2012-08-23 11:35:00,39.57,39.61,39.57,39.57,10600.0,29.6281,29.658,29.6281,29.6281,10600.0
2012-08-23 11:40:00,39.56,39.57,39.53,39.55,14300.0,29.6206,29.6281,29.5981,29.6131,14300.0
2012-08-23 11:45:00,39.55,39.57,39.54,39.55,11000.0,29.6131,29.6281,29.6056,29.6131,11000.0
2012-08-23 11:50:00,39.56,39.62,39.54,39.61,10000.0,29.6206,29.6655,29.6056,29.658,10000.0
2012-08-23 11:55:00,39.61,39.62,39.6,39.6,14500.0,29.658,29.6655,29.6506,29.6506,14500.0
2012-08-23 12:00:00,39.61,39.61,39.47,39.47,41400.0,29.658,29.658,29.5532,29.5532,41400.0
2012-08-23 12:05:00,39.47,39.49,39.43,39.49,12100.0,29.5532,29.5682,29.5233,29.5682,12100.0
2012-08-23 12:10:00,39.48,39.5,39.43,39.43,14100.0,29.5607,29.5757,29.5233,29.5233,14100.0
2012-08-23 12:15:00,39.42,39.46,39.39,39.46,11400.0,29.5158,29.5457,29.4933,29.5457,11400.0
2012-08-23 12:20:00,39.46,39.48,39.41,39.46,11200.0,29.5457,29.5607,29.5083,29.5457,11200.0
2012-08-23 12:25:00,39.46,39.5,39.46,39.48,7000.0,29.5457,29.5757,29.5457,29.5607,7000.0
2012-08-23 12:30:00,39.48,39.5,39.47,39.47,6200.0,29.5607,29.5757,29.5532,29.5532,6200.0
2012-08-23 12:35:00,39.48,39.51,39.48,39.48,10200.0,29.5607,29.5832,29.5607,29.5607,10200.0
2012-08-23 12:40:00,39.49,39.51,39.48,39.49,33700.0,29.5682,29.5832,29.5607,29.5682,33700.0
2012-08-23 12:45:00,39.5,39.5,39.44,39.44,7900.0,29.5757,29.5757,29.5308,29.5308,7900.0
2012-08-23 12:50:00,39.44,39.44,39.37,39.38,12200.0,29.5308,29.5308,29.4783,29.4858,12200.0
2012-08-23 12:55:00,39.38,39.4,39.37,39.4,10100.0,29.4858,29.5008,29.4783,29.5008,10100.0
2012-08-23 13:00:00,39.4,39.43,39.35,39.43,14900.0,29.5008,29.5233,29.4634,29.5233,14900.0
2012-08-23 13:05:00,39.42,39.45,39.41,39.44,3400.0,29.5158,29.5382,29.5083,29.5308,3400.0
2012-08-23 13:10:00,39.46,39.48,39.36,39.36,18300.0,29.5457,29.5607,29.4709,29.4709,18300.0
2012-08-23 13:15:00,39.37,39.41,39.37,39.39,8300.0,29.4783,29.5083,29.4783,29.4933,8300.0
2012-08-23 13:20:00,39.38,39.38,39.33,39.33,10400.0,29.4858,29.4858,29.4484,29.4484,10400.0
2012-08-23 13:25:00,39.32,39.38,39.3,39.38,18900.0,29.4409,29.4858,29.4259,29.4858,18900.0
2012-08-23 13:30:00,39.38,39.43,39.36,39.43,12300.0,29.4858,29.5233,29.4709,29.5233,12300.0
2012-08-23 13:35:00,39.43,39.46,39.41,39.41,23700.0,29.5233,29.5457,29.5083,29.5083,23700.0
2012-08-23 13:40:00,39.41,39.47,39.4,39.46,18000.0,29.5083,29.5532,29.5008,29.5457,18000.0
2012-08-23 13:45:00,39.47,39.48,39.46,39.46,4600.0,29.5532,29.5607,29.5457,29.5457,4600.0
2012-08-23 13:50:00,39.46,39.52,39.43,39.52,24000.0,29.5457,29.5907,29.5233,29.5907,24000.0
2012-08-23 13:55:00,39.52,39.54,39.5,39.53,8400.0,29.5907,29.6056,29.5757,29.5981,8400.0
2012-08-23 14:00:00,39.53,39.53,39.49,39.49,8400.0,29.5981,29.5981,29.5682,29.5682,8400.0
2012-08-23 14:05:00,39.5,39.55,39.49,39.54,21300.0,29.5757,29.6131,29.5682,29.6056,21300.0
2012-08-23 14:10:00,39.55,39.56,39.52,39.54,15500.0,29.6131,29.6206,29.5907,29.6056,15500.0
2012-08-23 14:15:00,39.53,39.57,39.53,39.54,15800.0,29.5981,29.6281,29.5981,29.6056,15800.0
2012-08-23 14:20:00,39.54,39.58,39.51,39.54,16900.0,29.6056,29.6356,29.5832,29.6056,16900.0
2012-08-23 14:25:00,39.54,39.55,39.51,39.52,24100.0,29.6056,29.6131,29.5832,29.5907,24100.0
2012-08-23 14:30:00,39.52,39.54,39.51,39.53,9900.0,29.5907,29.6056,29.5832,29.5981,9900.0
2012-08-23 14:35:00,39.53,39.57,39.52,39.54,24000.0,29.5981,29.6281,29.5907,29.6056,24000.0
2012-08-23 14:40:00,39.55,39.61,39.54,39.6,18200.0,29.6131,29.658,29.6056,29.6506,18200.0
2012-08-23 14:45:00,39.59,39.62,39.59,39.6,30100.0,29.6431,29.6655,29.6431,29.6506,30100.0
2012-08-23 14:50:00,39.61,39.61,39.55,39.6,25000.0,29.658,29.658,29.6131,29.6506,25000.0
2012-08-23 14:55:00,39.6,39.62,39.56,39.56,22500.0,29.6506,29.6655,29.6206,29.6206,22500.0
2012-08-23 15:00:00,39.57,39.62,39.57,39.58,41600.0,29.6281,29.6655,29.6281,29.6356,41600.0
2012-08-23 15:05:00,39.59,39.69,39.58,39.69,28600.0,29.6431,29.7179,29.6356,29.7179,28600.0
2012-08-23 15:10:00,39.69,39.71,39.64,39.66,21000.0,29.7179,29.7329,29.6805,29.6955,21000.0
2012-08-23 15:15:00,39.67,39.68,39.64,39.66,12100.0,29.703,29.7105,29.6805,29.6955,12100.0
2012-08-23 15:20:00,39.65,39.66,39.53,39.54,43000.0,29.688,29.6955,29.5981,29.6056,43000.0
2012-08-23 15:25:00,39.54,39.59,39.54,39.56,21200.0,29.6056,29.6431,29.6056,29.6206,21200.0
2012-08-23 15:30:00,39.57,39.57,39.53,39.56,21400.0,29.6281,29.6281,29.5981,29.6206,21400.0
2012-08-23 15:35:00,39.56,39.59,39.52,39.56,45300.0,29.6206,29.6431,29.5907,29.6206,45300.0
2012-08-23 15:40:00,39.56,39.6,39.56,39.57,40300.0,29.6206,29.6506,29.6206,29.6281,40300.0
2012-08-23 15:45:00,39.56,39.6,39.55,39.55,33200.0,29.6206,29.6506,29.6131,29.6131,33200.0
2012-08-23 15:50:00,39.55,39.56,39.51,39.53,66000.0,29.6131,29.6206,29.5832,29.5981,66000.0
2012-08-23 15:55:00,39.53,39.57,39.51,39.56,130900.0,29.5981,29.6281,29.5832,29.6206,130900.0
2012-08-24 09:30:00,39.49,39.49,39.37,39.42,23800.0,29.5682,29.5682,29.4783,29.5158,23800.0
2012-08-24 09:35:00,39.46,39.51,39.37,39.39,19700.0,29.5457,29.5832,29.4783,29.4933,19700.0
2012-08-24 09:40:00,39.37,39.44,39.35,39.38,22100.0,29.4783,29.5308,29.4634,29.4858,22100.0
2012-08-24 09:45:00,39.39,39.44,39.37,39.43,27500.0,29.4933,29.5308,29.4783,29.5233,27500.0
2012-08-24 09:50:00,39.42,39.47,39.37,39.37,41000.0,29.5158,29.5532,29.4783,29.4783,41000.0
2012-08-24 09:55:00,39.39,39.42,39.34,39.36,35000.0,29.4933,29.5158,29.4559,29.4709,35000.0
2012-08-24 10:00:00,39.36,39.43,39.33,39.33,22300.0,29.4709,29.5233,29.4484,29.4484,22300.0
2012-08-24 10:05:00,39.34,39.41,39.33,39.39,24200.0,29.4559,29.5083,29.4484,29.4933,24200.0
2012-08-24 10:10:00,39.39,39.5,39.38,39.45,21600.0,29.4933,29.5757,29.4858,29.5382,21600.0
2012-08-24 10:15:00,39.45,39.45,39.39,39.42,27300.0,29.5382,29.5382,29.4933,29.5158,27300.0
2012-08-24 10:20:00,39.42,39.44,39.39,39.42,13500.0,29.5158,29.5308,29.4933,29.5158,13500.0
2012-08-24 10:25:00,39.42,39.46,39.4,39.44,12800.0,29.5158,29.5457,29.5008,29.5308,12800.0
2012-08-24 10:30:00,39.43,39.48,39.41,39.47,18500.0,29.5233,29.5607,29.5083,29.5532,18500.0
2012-08-24 10:35:00,39.48,39.5,39.43,39.49,25100.0,29.5607,29.5757,29.5233,29.5682,25100.0
2012-08-24 10:40:00,39.49,39.52,39.49,39.51,39400.0,29.5682,29.5907,29.5682,29.5832,39400.0
2012-08-24 10:45:00,39.52,39.57,39.45,39.45,44500.0,29.5907,29.6281,29.5382,29.5382,44500.0
2012-08-24 10:50:00,39.45,39.5,39.44,39.5,9900.0,29.5382,29.5757,29.5308,29.5757,9900.0
2012-08-24 10:55:00,39.48,39.5,39.45,39.48,12800.0,29.5607,29.5757,29.5382,29.5607,12800.0
2012-08-24 11:00:00,39.48,39.52,39.47,39.5,18300.0,29.5607,29.5907,29.5532,29.5757,18300.0
2012-08-24 11:05:00,39.51,39.54,39.47,39.52,21900.0,29.5832,29.6056,29.5532,29.5907,21900.0
2012-08-24 11:10:00,39.52,39.54,39.5,39.52,32400.0,29.5907,29.6056,29.5757,29.5907,32400.0
2012-08-24 11:15:00,39.52,39.7,39.52,39.69,66800.0,29.5907,29.7254,29.5907,29.7179,66800.0
2012-08-24 11:20:00,39.68,39.69,39.61,39.62,14600.0,29.7105,29.7179,29.658,29.6655,14600.0
2012-08-24 11:25:00,39.62,39.68,39.61,39.66,16500.0,29.6655,29.7105,29.658,29.6955,16500.0
2012-08-24 11:30:00,39.65,39.7,39.63,39.67,18200.0,29.688,29.7254,29.673,29.703,18200.0
2012-08-24 11:35:00,39.66,39.66,39.63,39.64,9600.0,29.6955,29.6955,29.673,29.6805,9600.0
2012-08-24 11:40:00,39.63,39.63,39.59,39.6,11600.0,29.673,29.673,29.6431,29.6506,11600.0
2012-08-24 11:45:00,39.59,39.63,39.58,39.61,18600.0,29.6431,29.673,29.6356,29.658,18600.0
2012-08-24 11:50:00,39.59,39.63,39.59,39.62,5700.0,29.6431,29.673,29.6431,29.6655,5700.0
2012-08-24 11:55:00,39.61,39.66,39.61,39.64,15400.0,29.658,29.6955,29.658,29.6805,15400.0
2012-08-24 12:00:00,39.65,39.66,39.63,39.63,22100.0,29.688,29.6955,29.673,29.673,22100.0
2012-08-24 12:05:00,39.64,39.66,39.64,39.65,15000.0,29.6805,29.6955,29.6805,29.688,15000.0
2012-08-24 12:10:00,39.65,39.66,39.63,39.66,11400.0,29.688,29.6955,29.673,29.6955,11400.0
2012-08-24 12:15:00,39.66,39.68,39.64,39.64,17600.0,29.6955,29.7105,29.6805,29.6805,17600.0
2012-08-24 12:20:00,39.64,39.66,39.63,39.65,15700.0,29.6805,29.6955,29.673,29.688,15700.0
2012-08-24 12:25:00,39.65,39.68,39.65,39.68,12700.0,29.688,29.7105,29.688,29.7105,12700.0
2012-08-24 12:30:00,39.68,39.7,39.68,39.7,5300.0,29.7105,29.7254,29.7105,29.7254,5300.0
2012-08-24 12:35:00,39.7,39.7,39.66,39.69,7400.0,29.7254,29.7254,29.6955,29.7179,7400.0
2012-08-24 12:40:00,39.69,39.71,39.68,39.71,9200.0,29.7179,29.7329,29.7105,29.7329,9200.0
2012-08-24 12:45:00,39.7,39.71,39.68,39.69,17600.0,29.7254,29.7329,29.7105,29.7179,17600.0
2012-08-24 12:50:00,39.69,39.7,39.68,39.69,11900.0,29.7179,29.7254,29.7105,29.7179,11900.0
2012-08-24 12:55:00,39.68,39.71,39.68,39.7,8700.0,29.7105,29.7329,29.7105,29.7254,8700.0
2012-08-24 13:00:00,39.7,39.7,39.68,39.68,11200.0,29.7254,29.7254,29.7105,29.7105,11200.0
2012-08-24 13:05:00,39.68,39.71,39.68,39.7,6600.0,29.7105,29.7329,29.7105,29.7254,6600.0
2012-08-24 13:10:00,39.7,39.71,39.69,39.71,17400.0,29.7254,29.7329,29.7179,29.7329,17400.0
2012-08-24 13:15:00,39.71,39.74,39.7,39.74,10700.0,29.7329,29.7554,29.7254,29.7554,10700.0
2012-08-24 13:20:00,39.73,39.75,39.72,39.75,12500.0,29.7479,29.7629,29.7404,29.7629,12500.0
2012-08-24 13:25:00,39.74,39.76,39.74,39.75,6800.0,29.7554,29.7704,29.7554,29.7629,6800.0
2012-08-24 13:30:00,39.74,39.79,39.74,39.78,11500.0,29.7554,29.7928,29.7554,29.7853,11500.0
2012-08-24 13:35:00,39.79,39.8,39.78,39.8,9600.0,29.7928,29.8003,29.7853,29.8003,9600.0
2012-08-24 13:40:00,39.8,39.87,39.79,39.87,24600.0,29.8003,29.8527,29.7928,29.8527,24600.0
2012-08-24 13:45:00,39.87,39.92,39.87,39.9,15500.0,29.8527,29.8902,29.8527,29.8752,15500.0
2012-08-24 13:50:00,39.9,39.92,39.88,39.91,16000.0,29.8752,29.8902,29.8602,29.8827,16000.0
2012-08-24 13:55:00,39.9,39.91,39.83,39.86,14900.0,29.8752,29.8827,29.8228,29.8452,14900.0
2012-08-24 14:00:00,39.85,39.85,39.82,39.83,2700.0,29.8377,29.8377,29.8153,29.8228,2700.0
2012-08-24 14:05:00,39.83,39.83,39.77,39.78,69000.0,29.8228,29.8228,29.7778,29.7853,69000.0
2012-08-24 14:10:00,39.78,39.78,39.73,39.73,23000.0,29.7853,29.7853,29.7479,29.7479,23000.0
2012-08-24 14:15:00,39.73,39.74,39.71,39.72,134700.0,29.7479,29.7554,29.7329,29.7404,134700.0
2012-08-24 14:20:00,39.72,39.73,39.7,39.7,19500.0,29.7404,29.7479,29.7254,29.7254,19500.0
2012-08-24 14:25:00,39.69,39.72,39.69,39.71,15800.0,29.7179,29.7404,29.7179,29.7329,15800.0
2012-08-24 14:30:00,39.7,39.78,39.7,39.78,33500.0,29.7254,29.7853,29.7254,29.7853,33500.0
2012-08-24 14:35:00,39.77,39.77,39.76,39.76,7700.0,29.7778,29.7778,29.7704,29.7704,7700.0
2012-08-24 14:40:00,39.76,39.8,39.76,39.78,14200.0,29.7704,29.8003,29.7704,29.7853,14200.0
2012-08-24 14:45:00,39.78,39.79,39.76,39.79,6100.0,29.7853,29.7928,29.7704,29.7928,6100.0
2012-08-24 14:50:00,39.78,39.8,39.77,39.78,15400.0,29.7853,29.8003,29.7778,29.7853,15400.0
2012-08-24 14:55:00,39.77,39.8,39.77,39.77,10000.0,29.7778,29.8003,29.7778,29.7778,10000.0
2012-08-24 15:00:00,39.78,39.79,39.77,39.77,16000.0,29.7853,29.7928,29.7778,29.7778,16000.0
2012-08-24 15:05:00,39.77,39.78,39.76,39.78,11100.0,29.7778,29.7853,29.7704,29.7853,11100.0
2012-08-24 15:10:00,39.78,39.81,39.76,39.8,14900.0,29.7853,29.8078,29.7704,29.8003,14900.0
2012-08-24 15:15:00,39.8,39.83,39.79,39.82,21400.0,29.8003,29.8228,29.7928,29.8153,21400.0
2012-08-24 15:20:00,39.82,39.82,39.78,39.78,9800.0,29.8153,29.8153,29.7853,29.7853,9800.0
2012-08-24 15:25:00,39.79,39.84,39.79,39.83,20000.0,29.7928,29.8303,29.7928,29.8228,20000.0
2012-08-24 15:30:00,39.83,39.84,39.79,39.8,23900.0,29.8228,29.8303,29.7928,29.8003,23900.0
2012-08-24 15:35:00,39.8,39.81,39.76,39.81,26700.0,29.8003,29.8078,29.7704,29.8078,26700.0
2012-08-24 15:40:00,39.8,39.83,39.78,39.81,49200.0,29.8003,29.8228,29.7853,29.8078,49200.0
2012-08-24 15:45:00,39.81,39.86,39.79,39.79,55400.0,29.8078,29.8452,29.7928,29.7928,55400.0
2012-08-24 15:50:00,39.79,39.81,39.71,39.71,70800.0,29.7928,29.8078,29.7329,29.7329,70800.0
2012-08-24 15:55:00,39.72,39.74,39.68,39.73,101000.0,29.7404,29.7554,29.7105,29.7479,101000.0
2012-08-27 09:30:00,39.92,39.92,39.52,39.66,32900.0,29.8902,29.8902,29.5907,29.6955,32900.0
2012-08-27 09:35:00,39.68,39.73,39.53,39.53,18000.0,29.7105,29.7479,29.5981,29.5981,18000.0
2012-08-27 09:40:00,39.57,39.57,39.48,39.5,11900.0,29.6281,29.6281,29.5607,29.5757,11900.0
2012-08-27 09:45:00,39.48,39.5,39.35,39.5,27300.0,29.5607,29.5757,29.4634,29.5757,27300.0
2012-08-27 09:50:00,39.49,39.5,39.44,39.5,16700.0,29.5682,29.5757,29.5308,29.5757,16700.0
2012-08-27 09:55:00,39.49,39.5,39.44,39.45,19400.0,29.5682,29.5757,29.5308,29.5382,19400.0
2012-08-27 10:00:00,39.45,39.5,39.43,39.48,10700.0,29.5382,29.5757,29.5233,29.5607,10700.0
2012-08-27 10:05:00,39.48,39.5,39.41,39.46,45000.0,29.5607,29.5757,29.5083,29.5457,45000.0
2012-08-27 10:10:00,39.48,39.48,39.44,39.47,16900.0,29.5607,29.5607,29.5308,29.5532,16900.0
2012-08-27 10:15:00,39.48,39.53,39.47,39.51,48700.0,29.5607,29.5981,29.5532,29.5832,48700.0
2012-08-27 10:20:00,39.5,39.55,39.47,39.55,21000.0,29.5757,29.6131,29.5532,29.6131,21000.0
2012-08-27 10:25:00,39.55,39.55,39.48,39.53,10100.0,29.6131,29.6131,29.5607,29.5981,10100.0
2012-08-27 10:30:00,39.54,39.55,39.52,39.52,7300.0,29.6056,29.6131,29.5907,29.5907,7300.0
2012-08-27 10:35:00,39.52,39.55,39.51,39.53,8200.0,29.5907,29.6131,29.5832,29.5981,8200.0
2012-08-27 10:40:00,39.53,39.55,39.51,39.55,6300.0,29.5981,29.6131,29.5832,29.6131,6300.0
2012-08-27 10:45:00,39.56,39.56,39.54,39.54,7300.0,29.6206,29.6206,29.6056,29.6056,7300.0
2012-08-27 10:50:00,39.55,39.61,39.55,39.55,17500.0,29.6131,29.658,29.6131,29.6131,17500.0
2012-08-27 10:55:00,39.52,39.56,39.49,39.56,5300.0,29.5907,29.6206,29.5682,29.6206,5300.0
2012-08-27 11:00:00,39.56,39.6,39.54,39.6,6800.0,29.6206,29.6506,29.6056,29.6506,6800.0
2012-08-27 11:05:00,39.6,39.66,39.6,39.63,20300.0,29.6506,29.6955,29.6506,29.673,20300.0
2012-08-27 11:10:00,39.63,39.64,39.61,39.62,10500.0,29.673,29.6805,29.658,29.6655,10500.0
2012-08-27 11:15:00,39.62,39.72,39.62,39.71,21200.0,29.6655,29.7404,29.6655,29.7329,21200.0
2012-08-27 11:20:00,39.73,39.74,39.68,39.68,7100.0,29.7479,29.7554,29.7105,29.7105,7100.0
2012-08-27 11:25:00,39.68,39.72,39.68,39.71,15100.0,29.7105,29.7404,29.7105,29.7329,15100.0
2012-08-27 11:30:00,39.71,39.74,39.69,39.7,7100.0,29.7329,29.7554,29.7179,29.7254,7100.0
2012-08-27 11:35:00,39.69,39.72,39.68,39.7,16800.0,29.7179,29.7404,29.7105,29.7254,16800.0
2012-08-27 11:40:00,39.7,39.7,39.65,39.67,11700.0,29.7254,29.7254,29.688,29.703,11700.0
2012-08-27 11:45:00,39.67,39.68,39.64,39.68,8500.0,29.703,29.7105,29.6805,29.7105,8500.0
2012-08-27 11:50:00,39.68,39.69,39.64,39.67,7000.0,29.7105,29.7179,29.6805,29.703,7000.0
2012-08-27 11:55:00,39.67,39.68,39.63,39.64,20200.0,29.703,29.7105,29.673,29.6805,20200.0
2012-08-27 12:00:00,39.64,39.68,39.63,39.66,32500.0,29.6805,29.7105,29.673,29.6955,32500.0
2012-08-27 12:05:00,39.67,39.67,39.65,39.67,12600.0,29.703,29.703,29.688,29.703,12600.0
2012-08-27 12:10:00,39.67,39.72,39.67,39.72,9800.0,29.703,29.7404,29.703,29.7404,9800.0
2012-08-27 12:15:00,39.73,39.73,39.64,39.65,13200.0,29.7479,29.7479,29.6805,29.688,13200.0
2012-08-27 12:20:00,39.64,39.65,39.61,39.61,10200.0,29.6805,29.688,29.658,29.658,10200.0
2012-08-27 12:25:00,39.6,39.6,39.57,39.6,13600.0,29.6506,29.6506,29.6281,29.6506,13600.0
2012-08-27 12:30:00,39.6,39.61,39.58,39.6,20100.0,29.6506,29.658,29.6356,29.6506,20100.0
2012-08-27 12:35:00,39.6,39.64,39.6,39.63,8100.0,29.6506,29.6805,29.6506,29.673,8100.0
2012-08-27 12:40:00,39.64,39.64,39.62,39.62,6200.0,29.6805,29.6805,29.6655,29.6655,6200.0
2012-08-27 12:45:00,39.62,39.62,39.6,39.61,12300.0,29.6655,29.6655,29.6506,29.658,12300.0
2012-08-27 12:50:00,39.61,39.62,39.6,39.61,3700.0,29.658,29.6655,29.6506,29.658,3700.0
2012-08-27 12:55:00,39.61,39.63,39.6,39.61,3600.0,29.658,29.673,29.6506,29.658,3600.0
2012-08-27 13:00:00,39.6,39.61,39.59,39.61,11800.0,29.6506,29.658,29.6431,29.658,11800.0
2012-08-27 13:05:00,39.6,39.61,39.6,39.6,3800.0,29.6506,29.658,29.6506,29.6506,3800.0
2012-08-27 13:10:00,39.6,39.61,39.58,39.59,16100.0,29.6506,29.658,29.6356,29.6431,16100.0
2012-08-27 13:15:00,39.6,39.6,39.57,39.6,24000.0,29.6506,29.6506,29.6281,29.6506,24000.0
2012-08-27 13:20:00,39.6,39.62,39.59,39.62,15200.0,29.6506,29.6655,29.6431,29.6655,15200.0
2012-08-27 13:25:00,39.62,39.64,39.59,39.63,10300.0,29.6655,29.6805,29.6431,29.673,10300.0
2012-08-27 13:30:00,39.63,39.63,39.62,39.62,2600.0,29.673,29.673,29.6655,29.6655,2600.0
2012-08-27 13:35:00,39.62,39.64,39.61,39.62,10900.0,29.6655,29.6805,29.658,29.6655,10900.0
2012-08-27 13:40:00,39.61,39.61,39.56,39.6,23600.0,29.658,29.658,29.6206,29.6506,23600.0
2012-08-27 13:45:00,39.61,39.61,39.56,39.57,4200.0,29.658,29.658,29.6206,29.6281,4200.0
2012-08-27 13:50:00,39.58,39.63,39.57,39.6,13200.0,29.6356,29.673,29.6281,29.6506,13200.0
2012-08-27 13:55:00,39.6,39.6,39.58,39.58,1200.0,29.6506,29.6506,29.6356,29.6356,1200.0
2012-08-27 14:00:00,39.58,39.6,39.58,39.58,6500.0,29.6356,29.6506,29.6356,29.6356,6500.0
2012-08-27 14:05:00,39.57,39.58,39.57,39.58,2700.0,29.6281,29.6356,29.6281,29.6356,2700.0
2012-08-27 14:10:00,39.58,39.59,39.56,39.57,11200.0,29.6356,29.6431,29.6206,29.6281,11200.0
2012-08-27 14:15:00,39.56,39.57,39.5,39.54,17400.0,29.6206,29.6281,29.5757,29.6056,17400.0
2012-08-27 14:20:00,39.54,39.58,39.54,39.58,8500.0,29.6056,29.6356,29.6056,29.6356,8500.0
2012-08-27 14:25:00,39.58,39.62,39.57,39.62,12700.0,29.6356,29.6655,29.6281,29.6655,12700.0
2012-08-27 14:30:00,39.62,39.67,39.62,39.66,10700.0,29.6655,29.703,29.6655,29.6955,10700.0
2012-08-27 14:35:00,39.66,39.7,39.66,39.7,10600.0,29.6955,29.7254,29.6955,29.7254,10600.0
2012-08-27 14:40:00,39.7,39.71,39.67,39.68,8900.0,29.7254,29.7329,29.703,29.7105,8900.0
2012-08-27 14:45:00,39.68,39.68,39.65,39.67,7100.0,29.7105,29.7105,29.688,29.703,7100.0
2012-08-27 14:50:00,39.66,39.69,39.66,39.69,15700.0,29.6955,29.7179,29.6955,29.7179,15700.0
2012-08-27 14:55:00,39.69,39.71,39.67,39.67,10000.0,29.7179,29.7329,29.703,29.703,10000.0
2012-08-27 15:00:00,39.66,39.66,39.62,39.64,17700.0,29.6955,29.6955,29.6655,29.6805,17700.0
2012-08-27 15:05:00,39.63,39.64,39.59,39.59,12300.0,29.673,29.6805,29.6431,29.6431,12300.0
2012-08-27 15:10:00,39.59,39.6,39.57,39.58,6900.0,29.6431,29.6506,29.6281,29.6356,6900.0
2012-08-27 15:15:00,39.58,39.59,39.57,39.59,6800.0,29.6356,29.6431,29.6281,29.6431,6800.0
2012-08-27 15:20:00,39.58,39.58,39.53,39.56,17700.0,29.6356,29.6356,29.5981,29.6206,17700.0
2012-08-27 15:25:00,39.56,39.58,39.56,39.57,9200.0,29.6206,29.6356,29.6206,29.6281,9200.0
2012-08-27 15:30:00,39.57,39.58,39.54,39.56,19700.0,29.6281,29.6356,29.6056,29.6206,19700.0
2012-08-27 15:35:00,39.56,39.59,39.52,39.53,34900.0,29.6206,29.6431,29.5907,29.5981,34900.0
2012-08-27 15:40:00,39.53,39.57,39.51,39.57,16700.0,29.5981,29.6281,29.5832,29.6281,16700.0
2012-08-27 15:45:00,39.57,39.57,39.52,39.56,26800.0,29.6281,29.6281,29.5907,29.6206,26800.0
2012-08-27 15:50:00,39.55,39.55,39.52,39.54,47800.0,29.6131,29.6131,29.5907,29.6056,47800.0
2012-08-27 15:55:00,39.54,39.6,39.51,39.59,155000.0,29.6056,29.6506,29.5832,29.6431,155000.0
2012-08-28 09:30:00,39.58,39.58,39.42,39.51,22100.0,29.6356,29.6356,29.5158,29.5832,22100.0
2012-08-28 09:35:00,39.5,39.62,39.46,39.61,25300.0,29.5757,29.6655,29.5457,29.658,25300.0
2012-08-28 09:40:00,39.66,39.76,39.66,39.69,11400.0,29.6955,29.7704,29.6955,29.7179,11400.0
2012-08-28 09:45:00,39.69,39.75,39.67,39.71,13100.0,29.7179,29.7629,29.703,29.7329,13100.0
2012-08-28 09:50:00,39.72,39.75,39.61,39.62,12100.0,29.7404,29.7629,29.658,29.6655,12100.0
2012-08-28 09:55:00,39.62,39.62,39.52,39.58,17600.0,29.6655,29.6655,29.5907,29.6356,17600.0
2012-08-28 10:00:00,39.53,39.56,39.45,39.5,22500.0,29.5981,29.6206,29.5382,29.5757,22500.0
2012-08-28 10:05:00,39.49,39.58,39.47,39.57,16400.0,29.5682,29.6356,29.5532,29.6281,16400.0
2012-08-28 10:10:00,39.56,39.62,39.54,39.58,36800.0,29.6206,29.6655,29.6056,29.6356,36800.0
2012-08-28 10:15:00,39.59,39.59,39.49,39.53,10800.0,29.6431,29.6431,29.5682,29.5981,10800.0
2012-08-28 10:20:00,39.52,39.67,39.52,39.66,39800.0,29.5907,29.703,29.5907,29.6955,39800.0
2012-08-28 10:25:00,39.66,39.66,39.6,39.62,16600.0,29.6955,29.6955,29.6506,29.6655,16600.0
2012-08-28 10:30:00,39.63,39.7,39.57,39.57,22900.0,29.673,29.7254,29.6281,29.6281,22900.0
2012-08-28 10:35:00,39.57,39.61,39.57,39.61,12800.0,29.6281,29.658,29.6281,29.658,12800.0
2012-08-28 10:40:00,39.62,39.62,39.58,39.58,15100.0,29.6655,29.6655,29.6356,29.6356,15100.0
2012-08-28 10:45:00,39.58,39.6,39.53,39.53,12900.0,29.6356,29.6506,29.5981,29.5981,12900.0
2012-08-28 10:50:00,39.52,39.56,39.5,39.52,33300.0,29.5907,29.6206,29.5757,29.5907,33300.0
2012-08-28 10:55:00,39.51,39.52,39.44,39.45,21900.0,29.5832,29.5907,29.5308,29.5382,21900.0
2012-08-28 11:00:00,39.45,39.46,39.43,39.46,9200.0,29.5382,29.5457,29.5233,29.5457,9200.0
2012-08-28 11:05:00,39.46,39.51,39.45,39.51,9400.0,29.5457,29.5832,29.5382,29.5832,9400.0
2012-08-28 11:10:00,39.5,39.5,39.43,39.44,13100.0,29.5757,29.5757,29.5233,29.5308,13100.0
2012-08-28 11:15:00,39.44,39.49,39.42,39.49,15200.0,29.5308,29.5682,29.5158,29.5682,15200.0
2012-08-28 11:20:00,39.49,39.49,39.46,39.47,8500.0,29.5682,29.5682,29.5457,29.5532,8500.0
2012-08-28 11:25:00,39.47,39.51,39.47,39.51,9000.0,29.5532,29.5832,29.5532,29.5832,9000.0
2012-08-28 11:30:00,39.49,39.51,39.48,39.51,10300.0,29.5682,29.5832,29.5607,29.5832,10300.0
2012-08-28 11:35:00,39.52,39.56,39.52,39.54,9800.0,29.5907,29.6206,29.5907,29.6056,9800.0
2012-08-28 11:40:00,39.54,39.55,39.51,39.54,8600.0,29.6056,29.6131,29.5832,29.6056,8600.0
2012-08-28 11:45:00,39.54,39.61,39.54,39.59,12300.0,29.6056,29.658,29.6056,29.6431,12300.0
2012-08-28 11:50:00,39.59,39.61,39.58,39.6,17800.0,29.6431,29.658,29.6356,29.6506,17800.0
2012-08-28 11:55:00,39.6,39.66,39.6,39.64,9600.0,29.6506,29.6955,29.6506,29.6805,9600.0
2012-08-28 12:00:00,39.64,39.7,39.64,39.67,11800.0,29.6805,29.7254,29.6805,29.703,11800.0
2012-08-28 12:05:00,39.68,39.71,39.67,39.68,6200.0,29.7105,29.7329,29.703,29.7105,6200.0
2012-08-28 12:10:00,39.69,39.69,39.64,39.64,10500.0,29.7179,29.7179,29.6805,29.6805,10500.0
2012-08-28 12:15:00,39.64,39.72,39.64,39.71,15300.0,29.6805,29.7404,29.6805,29.7329,15300.0
2012-08-28 12:20:00,39.71,39.75,39.71,39.72,13400.0,29.7329,29.7629,29.7329,29.7404,13400.0
2012-08-28 12:25:00,39.72,39.74,39.7,39.7,14800.0,29.7404,29.7554,29.7254,29.7254,14800.0
2012-08-28 12:30:00,39.69,39.71,39.67,39.7,7600.0,29.7179,29.7329,29.703,29.7254,7600.0
2012-08-28 12:35:00,39.7,39.72,39.7,39.71,7500.0,29.7254,29.7404,29.7254,29.7329,7500.0
2012-08-28 12:40:00,39.71,39.71,39.66,39.66,5500.0,29.7329,29.7329,29.6955,29.6955,5500.0
2012-08-28 12:45:00,39.67,39.73,39.67,39.67,13900.0,29.703,29.7479,29.703,29.703,13900.0
2012-08-28 12:50:00,39.68,39.71,39.68,39.69,5400.0,29.7105,29.7329,29.7105,29.7179,5400.0
2012-08-28 12:55:00,39.69,39.73,39.68,39.72,11300.0,29.7179,29.7479,29.7105,29.7404,11300.0
2012-08-28 13:00:00,39.72,39.72,39.67,39.68,7500.0,29.7404,29.7404,29.703,29.7105,7500.0
2012-08-28 13:05:00,39.67,39.7,39.62,39.67,15400.0,29.703,29.7254,29.6655,29.703,15400.0
2012-08-28 13:10:00,39.67,39.67,39.65,39.66,6400.0,29.703,29.703,29.688,29.6955,6400.0
2012-08-28 13:15:00,39.66,39.66,39.63,39.64,10200.0,29.6955,29.6955,29.673,29.6805,10200.0
2012-08-28 13:20:00,39.64,39.65,39.62,39.65,9100.0,29.6805,29.688,29.6655,29.688,9100.0
2012-08-28 13:25:00,39.65,39.66,39.64,39.64,3500.0,29.688,29.6955,29.6805,29.6805,3500.0
2012-08-28 13:30:00,39.63,39.65,39.63,39.65,4300.0,29.673,29.688,29.673,29.688,4300.0
2012-08-28 13:35:00,39.66,39.68,39.65,39.67,40600.0,29.6955,29.7105,29.688,29.703,40600.0
2012-08-28 13:40:00,39.68,39.68,39.62,39.63,6100.0,29.7105,29.7105,29.6655,29.673,6100.0
2012-08-28 13:45:00,39.63,39.66,39.63,39.64,7400.0,29.673,29.6955,29.673,29.6805,7400.0
2012-08-28 13:50:00,39.64,39.64,39.58,39.59,13200.0,29.6805,29.6805,29.6356,29.6431,13200.0
2012-08-28 13:55:00,39.59,39.62,39.59,39.61,10200.0,29.6431,29.6655,29.6431,29.658,10200.0
2012-08-28 14:00:00,39.61,39.65,39.61,39.65,9800.0,29.658,29.688,29.658,29.688,9800.0
2012-08-28 14:05:00,39.64,39.65,39.63,39.64,2700.0,29.6805,29.688,29.673,29.6805,2700.0
2012-08-28 14:10:00,39.64,39.64,39.6,39.62,17500.0,29.6805,29.6805,29.6506,29.6655,17500.0
2012-08-28 14:15:00,39.61,39.63,39.59,39.63,15700.0,29.658,29.673,29.6431,29.673,15700.0
2012-08-28 14:20:00,39.62,39.63,39.61,39.63,3700.0,29.6655,29.673,29.658,29.673,3700.0
2012-08-28 14:25:00,39.63,39.64,39.61,39.63,4800.0,29.673,29.6805,29.658,29.673,4800.0
2012-08-28 14:30:00,39.63,39.64,39.6,39.6,15600.0,29.673,29.6805,29.6506,29.6506,15600.0
2012-08-28 14:35:00,39.6,39.62,39.59,39.59,8400.0,29.6506,29.6655,29.6431,29.6431,8400.0
2012-08-28 14:40:00,39.61,39.62,39.61,39.61,4200.0,29.658,29.6655,29.658,29.658,4200.0
2012-08-28 14:45:00,39.61,39.62,39.59,39.59,46200.0,29.658,29.6655,29.6431,29.6431,46200.0
2012-08-28 14:50:00,39.6,39.6,39.55,39.56,11300.0,29.6506,29.6506,29.6131,29.6206,11300.0
2012-08-28 14:55:00,39.57,39.62,39.57,39.61,22500.0,29.6281,29.6655,29.6281,29.658,22500.0
2012-08-28 15:00:00,39.61,39.64,39.61,39.64,13500.0,29.658,29.6805,29.658,29.6805,13500.0
2012-08-28 15:05:00,39.63,39.63,39.6,39.61,27800.0,29.673,29.673,29.6506,29.658,27800.0
2012-08-28 15:10:00,39.62,39.66,39.62,39.66,33500.0,29.6655,29.6955,29.6655,29.6955,33500.0
2012-08-28 15:15:00,39.67,39.69,39.62,39.62,19100.0,29.703,29.7179,29.6655,29.6655,19100.0
2012-08-28 15:20:00,39.62,39.63,39.57,39.63,32700.0,29.6655,29.673,29.6281,29.673,32700.0
2012-08-28 15:25:00,39.64,39.64,39.61,39.62,10900.0,29.6805,29.6805,29.658,29.6655,10900.0
2012-08-28 15:30:00,39.62,39.64,39.57,39.61,21900.0,29.6655,29.6805,29.6281,29.658,21900.0
2012-08-28 15:35:00,39.62,39.64,39.61,39.64,9900.0,29.6655,29.6805,29.658,29.6805,9900.0
2012-08-28 15:40:00,39.63,39.63,39.61,39.62,20300.0,29.673,29.673,29.658,29.6655,20300.0
2012-08-28 15:45:00,39.63,39.65,39.61,39.63,19500.0,29.673,29.688,29.658,29.673,19500.0
2012-08-28 15:50:00,39.63,39.63,39.56,39.58,57400.0,29.673,29.673,29.6206,29.6356,57400.0
2012-08-28 15:55:00,39.58,39.59,39.52,39.55,62700.0,29.6356,29.6431,29.5907,29.6131,62700.0
2012-08-29 09:30:00,39.01,39.39,39.01,39.37,43400.0,29.4305,29.7172,29.4305,29.7021,43400.0
2012-08-29 09:35:00,39.39,39.45,39.36,39.41,9900.0,29.7172,29.7625,29.6946,29.7323,9900.0
2012-08-29 09:40:00,39.39,39.4,39.36,39.4,5300.0,29.7172,29.7248,29.6946,29.7248,5300.0
2012-08-29 09:45:00,39.39,39.39,39.33,39.33,10400.0,29.7172,29.7172,29.6719,29.6719,10400.0
2012-08-29 09:50:00,39.34,39.36,39.26,39.26,30800.0,29.6795,29.6946,29.6191,29.6191,30800.0
2012-08-29 09:55:00,39.26,39.26,39.25,39.25,15400.0,29.6191,29.6191,29.6116,29.6116,15400.0
2012-08-29 10:00:00,39.25,39.29,39.23,39.28,12300.0,29.6116,29.6418,29.5965,29.6342,12300.0
2012-08-29 10:05:00,39.29,39.31,39.23,39.24,8300.0,29.6418,29.6569,29.5965,29.604,8300.0
2012-08-29 10:10:00,39.25,39.32,39.25,39.3,8500.0,29.6116,29.6644,29.6116,29.6493,8500.0
2012-08-29 10:15:00,39.31,39.32,39.23,39.25,14400.0,29.6569,29.6644,29.5965,29.6116,14400.0
2012-08-29 10:20:00,39.25,39.26,39.19,39.19,7600.0,29.6116,29.6191,29.5663,29.5663,7600.0
2012-08-29 10:25:00,39.19,39.24,39.19,39.23,7000.0,29.5663,29.604,29.5663,29.5965,7000.0
2012-08-29 10:30:00,39.22,39.23,39.2,39.23,8700.0,29.589,29.5965,29.5739,29.5965,8700.0
2012-08-29 10:35:00,39.23,39.28,39.22,39.22,42700.0,29.5965,29.6342,29.589,29.589,42700.0
2012-08-29 10:40:00,39.22,39.23,39.2,39.2,37400.0,29.589,29.5965,29.5739,29.5739,37400.0
2012-08-29 10:45:00,39.21,39.24,39.19,39.19,9700.0,29.5814,29.604,29.5663,29.5663,9700.0
2012-08-29 10:50:00,39.18,39.19,39.14,39.18,21700.0,29.5588,29.5663,29.5286,29.5588,21700.0
2012-08-29 10:55:00,39.18,39.19,39.12,39.18,18700.0,29.5588,29.5663,29.5135,29.5588,18700.0
2012-08-29 11:00:00,39.18,39.21,39.16,39.16,15900.0,29.5588,29.5814,29.5437,29.5437,15900.0
2012-08-29 11:05:00,39.16,39.21,39.16,39.19,9700.0,29.5437,29.5814,29.5437,29.5663,9700.0
2012-08-29 11:10:00,39.2,39.25,39.2,39.22,21100.0,29.5739,29.6116,29.5739,29.589,21100.0
2012-08-29 11:15:00,39.21,39.28,39.2,39.28,9300.0,29.5814,29.6342,29.5739,29.6342,9300.0
2012-08-29 11:20:00,39.27,39.28,39.26,39.26,5800.0,29.6267,29.6342,29.6191,29.6191,5800.0
2012-08-29 11:25:00,39.26,39.3,39.25,39.3,12300.0,29.6191,29.6493,29.6116,29.6493,12300.0
2012-08-29 11:30:00,39.3,39.38,39.3,39.37,9000.0,29.6493,29.7097,29.6493,29.7021,9000.0
2012-08-29 11:35:00,39.36,39.44,39.36,39.44,25900.0,29.6946,29.7549,29.6946,29.7549,25900.0
2012-08-29 11:40:00,39.44,39.49,39.44,39.44,21100.0,29.7549,29.7927,29.7549,29.7549,21100.0
2012-08-29 11:45:00,39.45,39.45,39.43,39.43,8700.0,29.7625,29.7625,29.7474,29.7474,8700.0
2012-08-29 11:50:00,39.43,39.45,39.41,39.42,6600.0,29.7474,29.7625,29.7323,29.7398,6600.0
2012-08-29 11:55:00,39.43,39.44,39.39,39.41,8800.0,29.7474,29.7549,29.7172,29.7323,8800.0
2012-08-29 12:00:00,39.4,39.44,39.4,39.4,12000.0,29.7248,29.7549,29.7248,29.7248,12000.0
2012-08-29 12:05:00,39.4,39.41,39.37,39.39,11200.0,29.7248,29.7323,29.7021,29.7172,11200.0
2012-08-29 12:10:00,39.4,39.4,39.39,39.39,6000.0,29.7248,29.7248,29.7172,29.7172,6000.0
2012-08-29 12:15:00,39.38,39.4,39.37,39.4,13900.0,29.7097,29.7248,29.7021,29.7248,13900.0
2012-08-29 12:20:00,39.4,39.41,39.39,39.39,6800.0,29.7248,29.7323,29.7172,29.7172,6800.0
2012-08-29 12:25:00,39.39,39.41,39.38,39.41,14900.0,29.7172,29.7323,29.7097,29.7323,14900.0
2012-08-29 12:30:00,39.4,39.41,39.39,39.41,7400.0,29.7248,29.7323,29.7172,29.7323,7400.0
2012-08-29 12:35:00,39.42,39.46,39.41,39.46,7600.0,29.7398,29.77,29.7323,29.77,7600.0
2012-08-29 12:40:00,39.46,39.47,39.45,39.47,7300.0,29.77,29.7776,29.7625,29.7776,7300.0
2012-08-29 12:45:00,39.48,39.51,39.48,39.48,15200.0,29.7851,29.8077,29.7851,29.7851,15200.0
2012-08-29 12:50:00,39.47,39.49,39.47,39.47,8400.0,29.7776,29.7927,29.7776,29.7776,8400.0
2012-08-29 12:55:00,39.46,39.47,39.45,39.46,9100.0,29.77,29.7776,29.7625,29.77,9100.0
2012-08-29 13:00:00,39.46,39.49,39.46,39.49,5100.0,29.77,29.7927,29.77,29.7927,5100.0
2012-08-29 13:05:00,39.48,39.48,39.45,39.45,5000.0,29.7851,29.7851,29.7625,29.7625,5000.0
2012-08-29 13:10:00,39.45,39.55,39.45,39.53,13500.0,29.7625,29.8379,29.7625,29.8228,13500.0
2012-08-29 13:15:00,39.54,39.55,39.5,39.5,5300.0,29.8304,29.8379,29.8002,29.8002,5300.0
2012-08-29 13:20:00,39.51,39.56,39.49,39.55,14300.0,29.8077,29.8455,29.7927,29.8379,14300.0
2012-08-29 13:25:00,39.55,39.56,39.53,39.53,5500.0,29.8379,29.8455,29.8228,29.8228,5500.0
2012-08-29 13:30:00,39.53,39.55,39.53,39.54,8000.0,29.8228,29.8379,29.8228,29.8304,8000.0
2012-08-29 13:35:00,39.53,39.56,39.52,39.55,8800.0,29.8228,29.8455,29.8153,29.8379,8800.0
2012-08-29 13:40:00,39.55,39.6,39.55,39.58,13600.0,29.8379,29.8756,29.8379,29.8606,13600.0
2012-08-29 13:45:00,39.58,39.58,39.56,39.57,10400.0,29.8606,29.8606,29.8455,29.853,10400.0
2012-08-29 13:50:00,39.58,39.6,39.57,39.57,11100.0,29.8606,29.8756,29.853,29.853,11100.0
2012-08-29 13:55:00,39.57,39.58,39.55,39.58,7900.0,29.853,29.8606,29.8379,29.8606,7900.0
2012-08-29 14:00:00,39.58,39.59,39.51,39.53,11300.0,29.8606,29.8681,29.8077,29.8228,11300.0
2012-08-29 14:05:00,39.53,39.53,39.5,39.51,6500.0,29.8228,29.8228,29.8002,29.8077,6500.0
2012-08-29 14:10:00,39.52,39.56,39.52,39.56,8400.0,29.8153,29.8455,29.8153,29.8455,8400.0
2012-08-29 14:15:00,39.56,39.57,39.55,39.56,7000.0,29.8455,29.853,29.8379,29.8455,7000.0
2012-08-29 14:20:00,39.56,39.59,39.56,39.59,7800.0,29.8455,29.8681,29.8455,29.8681,7800.0
2012-08-29 14:25:00,39.58,39.58,39.56,39.57,5700.0,29.8606,29.8606,29.8455,29.853,5700.0
2012-08-29 14:30:00,39.57,39.57,39.53,39.54,9000.0,29.853,29.853,29.8228,29.8304,9000.0
2012-08-29 14:35:00,39.54,39.56,39.54,39.54,6800.0,29.8304,29.8455,29.8304,29.8304,6800.0
2012-08-29 14:40:00,39.54,39.55,39.52,39.53,15700.0,29.8304,29.8379,29.8153,29.8228,15700.0
2012-08-29 14:45:00,39.52,39.53,39.47,39.47,9100.0,29.8153,29.8228,29.7776,29.7776,9100.0
2012-08-29 14:50:00,39.47,39.48,39.44,39.47,25700.0,29.7776,29.7851,29.7549,29.7776,25700.0
2012-08-29 14:55:00,39.46,39.49,39.46,39.46,11600.0,29.77,29.7927,29.77,29.77,11600.0
2012-08-29 15:00:00,39.47,39.48,39.44,39.44,11000.0,29.7776,29.7851,29.7549,29.7549,11000.0
2012-08-29 15:05:00,39.44,39.47,39.43,39.47,7800.0,29.7549,29.7776,29.7474,29.7776,7800.0
2012-08-29 15:10:00,39.47,39.49,39.47,39.49,12100.0,29.7776,29.7927,29.7776,29.7927,12100.0
2012-08-29 15:15:00,39.49,39.51,39.47,39.47,23900.0,29.7927,29.8077,29.7776,29.7776,23900.0
2012-08-29 15:20:00,39.47,39.5,39.47,39.48,13200.0,29.7776,29.8002,29.7776,29.7851,13200.0
2012-08-29 15:25:00,39.48,39.48,39.46,39.48,11000.0,29.7851,29.7851,29.77,29.7851,11000.0
2012-08-29 15:30:00,39.48,39.49,39.47,39.47,13100.0,29.7851,29.7927,29.7776,29.7776,13100.0
2012-08-29 15:35:00,39.47,39.48,39.45,39.46,11000.0,29.7776,29.7851,29.7625,29.77,11000.0
2012-08-29 15:40:00,39.46,39.5,39.45,39.49,23400.0,29.77,29.8002,29.7625,29.7927,23400.0
2012-08-29 15:45:00,39.48,39.48,39.41,39.43,30100.0,29.7851,29.7851,29.7323,29.7474,30100.0
2012-08-29 15:50:00,39.42,39.44,39.4,39.44,45100.0,29.7398,29.7549,29.7248,29.7549,45100.0
2012-08-29 15:55:00,39.44,39.53,39.41,39.52,183700.0,29.7549,29.8228,29.7323,29.8153,183700.0
2012-08-30 09:30:00,39.99,40.0,39.25,39.34,41900.0,30.1699,30.1774,29.6116,29.6795,41900.0
2012-08-30 09:35:00,39.34,39.34,39.24,39.31,10800.0,29.6795,29.6795,29.604,29.6569,10800.0
2012-08-30 09:40:00,39.32,39.32,39.23,39.32,27600.0,29.6644,29.6644,29.5965,29.6644,27600.0
2012-08-30 09:45:00,39.3,39.4,39.3,39.37,13500.0,29.6493,29.7248,29.6493,29.7021,13500.0
2012-08-30 09:50:00,39.35,39.42,39.33,39.4,14600.0,29.687,29.7398,29.6719,29.7248,14600.0
2012-08-30 09:55:00,39.4,39.43,39.33,39.33,16400.0,29.7248,29.7474,29.6719,29.6719,16400.0
2012-08-30 10:00:00,39.3,39.35,39.27,39.35,21300.0,29.6493,29.687,29.6267,29.687,21300.0
2012-08-30 10:05:00,39.35,39.37,39.29,39.33,10700.0,29.687,29.7021,29.6418,29.6719,10700.0
2012-08-30 10:10:00,39.33,39.38,39.32,39.37,16000.0,29.6719,29.7097,29.6644,29.7021,16000.0
2012-08-30 10:15:00,39.37,39.39,39.32,39.33,41700.0,29.7021,29.7172,29.6644,29.6719,41700.0
2012-08-30 10:20:00,39.34,39.34,39.28,39.28,8600.0,29.6795,29.6795,29.6342,29.6342,8600.0
2012-08-30 10:25:00,39.28,39.29,39.22,39.23,39700.0,29.6342,29.6418,29.589,29.5965,39700.0
2012-08-30 10:30:00,39.24,39.27,39.2,39.2,17600.0,29.604,29.6267,29.5739,29.5739,17600.0
2012-08-30 10:35:00,39.22,39.23,39.18,39.2,33700.0,29.589,29.5965,29.5588,29.5739,33700.0
2012-08-30 10:40:00,39.2,39.24,39.18,39.23,21900.0,29.5739,29.604,29.5588,29.5965,21900.0
2012-08-30 10:45:00,39.24,39.26,39.22,39.23,28500.0,29.604,29.6191,29.589,29.5965,28500.0
2012-08-30 10:50:00,39.23,39.23,39.14,39.18,36300.0,29.5965,29.5965,29.5286,29.5588,36300.0
2012-08-30 10:55:00,39.17,39.25,39.17,39.25,9800.0,29.5512,29.6116,29.5512,29.6116,9800.0
2012-08-30 11:00:00,39.25,39.26,39.22,39.24,12700.0,29.6116,29.6191,29.589,29.604,12700.0
2012-08-30 11:05:00,39.23,39.27,39.22,39.25,8200.0,29.5965,29.6267,29.589,29.6116,8200.0
2012-08-30 11:10:00,39.25,39.27,39.21,39.27,9600.0,29.6116,29.6267,29.5814,29.6267,9600.0
2012-08-30 11:15:00,39.26,39.36,39.25,39.34,12500.0,29.6191,29.6946,29.6116,29.6795,12500.0
2012-08-30 11:20:00,39.34,39.36,39.32,39.35,10100.0,29.6795,29.6946,29.6644,29.687,10100.0
2012-08-30 11:25:00,39.35,39.37,39.35,39.37,8000.0,29.687,29.7021,29.687,29.7021,8000.0
2012-08-30 11:30:00,39.36,39.36,39.3,39.3,4200.0,29.6946,29.6946,29.6493,29.6493,4200.0
2012-08-30 11:35:00,39.3,39.33,39.28,39.3,51600.0,29.6493,29.6719,29.6342,29.6493,51600.0
2012-08-30 11:40:00,39.29,39.32,39.29,39.3,9100.0,29.6418,29.6644,29.6418,29.6493,9100.0
2012-08-30 11:45:00,39.3,39.31,39.28,39.31,8800.0,29.6493,29.6569,29.6342,29.6569,8800.0
2012-08-30 11:50:00,39.3,39.34,39.29,39.29,17500.0,29.6493,29.6795,29.6418,29.6418,17500.0
2012-08-30 11:55:00,39.3,39.33,39.3,39.3,8100.0,29.6493,29.6719,29.6493,29.6493,8100.0
2012-08-30 12:00:00,39.29,39.33,39.29,39.33,8900.0,29.6418,29.6719,29.6418,29.6719,8900.0
2012-08-30 12:05:00,39.33,39.33,39.3,39.32,6600.0,29.6719,29.6719,29.6493,29.6644,6600.0
2012-08-30 12:10:00,39.31,39.33,39.3,39.33,6500.0,29.6569,29.6719,29.6493,29.6719,6500.0
2012-08-30 12:15:00,39.33,39.33,39.3,39.31,10600.0,29.6719,29.6719,29.6493,29.6569,10600.0
2012-08-30 12:20:00,39.31,39.32,39.3,39.3,5000.0,29.6569,29.6644,29.6493,29.6493,5000.0
2012-08-30 12:25:00,39.31,39.31,39.25,39.26,27900.0,29.6569,29.6569,29.6116,29.6191,27900.0
2012-08-30 12:30:00,39.27,39.35,39.27,39.35,10900.0,29.6267,29.687,29.6267,29.687,10900.0
2012-08-30 12:35:00,39.35,39.35,39.32,39.32,5800.0,29.687,29.687,29.6644,29.6644,5800.0
2012-08-30 12:40:00,39.32,39.33,39.32,39.33,5300.0,29.6644,29.6719,29.6644,29.6719,5300.0
2012-08-30 12:45:00,39.33,39.37,39.33,39.37,14000.0,29.6719,29.7021,29.6719,29.7021,14000.0
2012-08-30 12:50:00,39.37,39.38,39.36,39.36,6400.0,29.7021,29.7097,29.6946,29.6946,6400.0
2012-08-30 12:55:00,39.36,39.38,39.35,39.36,10500.0,29.6946,29.7097,29.687,29.6946,10500.0
2012-08-30 13:00:00,39.36,39.4,39.34,39.4,8900.0,29.6946,29.7248,29.6795,29.7248,8900.0
2012-08-30 13:05:00,39.4,39.4,39.39,39.39,7700.0,29.7248,29.7248,29.7172,29.7172,7700.0
2012-08-30 13:10:00,39.4,39.4,39.38,39.39,11600.0,29.7248,29.7248,29.7097,29.7172,11600.0
2012-08-30 13:15:00,39.4,39.42,39.39,39.4,9300.0,29.7248,29.7398,29.7172,29.7248,9300.0
2012-08-30 13:20:00,39.4,39.41,39.38,39.38,5500.0,29.7248,29.7323,29.7097,29.7097,5500.0
2012-08-30 13:25:00,39.38,39.39,39.33,39.38,23000.0,29.7097,29.7172,29.6719,29.7097,23000.0
2012-08-30 13:30:00,39.38,39.4,39.38,39.38,5400.0,29.7097,29.7248,29.7097,29.7097,5400.0
2012-08-30 13:35:00,39.39,39.39,39.35,39.35,8800.0,29.7172,29.7172,29.687,29.687,8800.0
2012-08-30 13:40:00,39.35,39.38,39.35,39.36,9300.0,29.687,29.7097,29.687,29.6946,9300.0
2012-08-30 13:45:00,39.35,39.37,39.35,39.36,11600.0,29.687,29.7021,29.687,29.6946,11600.0
2012-08-30 13:50:00,39.37,39.37,39.35,39.36,4700.0,29.7021,29.7021,29.687,29.6946,4700.0
2012-08-30 13:55:00,39.35,39.37,39.33,39.37,19400.0,29.687,29.7021,29.6719,29.7021,19400.0
2012-08-30 14:00:00,39.36,39.37,39.36,39.36,6800.0,29.6946,29.7021,29.6946,29.6946,6800.0
2012-08-30 14:05:00,39.36,39.46,39.36,39.44,14800.0,29.6946,29.77,29.6946,29.7549,14800.0
2012-08-30 14:10:00,39.43,39.44,39.42,39.42,4600.0,29.7474,29.7549,29.7398,29.7398,4600.0
2012-08-30 14:15:00,39.42,39.43,39.4,39.41,6400.0,29.7398,29.7474,29.7248,29.7323,6400.0
2012-08-30 14:20:00,39.4,39.41,39.4,39.41,2300.0,29.7248,29.7323,29.7248,29.7323,2300.0
2012-08-30 14:25:00,39.41,39.41,39.38,39.39,8700.0,29.7323,29.7323,29.7097,29.7172,8700.0
2012-08-30 14:30:00,39.38,39.39,39.38,39.39,5800.0,29.7097,29.7172,29.7097,29.7172,5800.0
2012-08-30 14:35:00,39.38,39.38,39.35,39.35,7500.0,29.7097,29.7097,29.687,29.687,7500.0
2012-08-30 14:40:00,39.35,39.38,39.35,39.38,7300.0,29.687,29.7097,29.687,29.7097,7300.0
2012-08-30 14:45:00,39.37,39.38,39.37,39.37,5600.0,29.7021,29.7097,29.7021,29.7021,5600.0
2012-08-30 14:50:00,39.37,39.39,39.36,39.36,13200.0,29.7021,29.7172,29.6946,29.6946,13200.0
2012-08-30 14:55:00,39.37,39.39,39.36,39.37,22800.0,29.7021,29.7172,29.6946,29.7021,22800.0
2012-08-30 15:00:00,39.38,39.4,39.36,39.39,22700.0,29.7097,29.7248,29.6946,29.7172,22700.0
2012-08-30 15:05:00,39.38,39.39,39.37,39.37,4300.0,29.7097,29.7172,29.7021,29.7021,4300.0
2012-08-30 15:10:00,39.38,39.41,39.36,39.4,12200.0,29.7097,29.7323,29.6946,29.7248,12200.0
2012-08-30 15:15:00,39.4,39.4,39.39,39.39,11600.0,29.7248,29.7248,29.7172,29.7172,11600.0
2012-08-30 15:20:00,39.39,39.39,39.37,39.37,9800.0,29.7172,29.7172,29.7021,29.7021,9800.0
2012-08-30 15:25:00,39.37,39.43,39.37,39.4,20400.0,29.7021,29.7474,29.7021,29.7248,20400.0
2012-08-30 15:30:00,39.4,39.46,39.4,39.44,20100.0,29.7248,29.77,29.7248,29.7549,20100.0
2012-08-30 15:35:00,39.45,39.45,39.4,39.4,15500.0,29.7625,29.7625,29.7248,29.7248,15500.0
2012-08-30 15:40:00,39.4,39.43,39.4,39.41,31600.0,29.7248,29.7474,29.7248,29.7323,31600.0
2012-08-30 15:45:00,39.4,39.4,39.3,39.33,42600.0,29.7248,29.7248,29.6493,29.6719,42600.0
2012-08-30 15:50:00,39.33,39.33,39.29,39.32,68500.0,29.6719,29.6719,29.6418,29.6644,68500.0
2012-08-30 15:55:00,39.33,39.4,39.28,39.39,223100.0,29.6719,29.7248,29.6342,29.7172,223100.0
2012-08-31 09:30:00,39.5,39.75,39.49,39.68,58800.0,29.8002,29.9888,29.7927,29.936,58800.0
2012-08-31 09:35:00,39.68,39.78,39.68,39.71,19600.0,29.936,30.0114,29.936,29.9586,19600.0
2012-08-31 09:40:00,39.71,39.72,39.61,39.65,56300.0,29.9586,29.9662,29.8832,29.9134,56300.0
2012-08-31 09:45:00,39.63,39.65,39.57,39.57,12000.0,29.8983,29.9134,29.853,29.853,12000.0
2012-08-31 09:50:00,39.58,39.65,39.56,39.58,26900.0,29.8606,29.9134,29.8455,29.8606,26900.0
2012-08-31 09:55:00,39.57,39.63,39.57,39.59,13800.0,29.853,29.8983,29.853,29.8681,13800.0
2012-08-31 10:00:00,39.59,39.62,39.45,39.5,31800.0,29.8681,29.8907,29.7625,29.8002,31800.0
2012-08-31 10:05:00,39.51,39.51,39.17,39.2,37000.0,29.8077,29.8077,29.5512,29.5739,37000.0
2012-08-31 10:10:00,39.19,39.44,39.17,39.42,22300.0,29.5663,29.7549,29.5512,29.7398,22300.0
2012-08-31 10:15:00,39.44,39.66,39.4,39.63,24700.0,29.7549,29.9209,29.7248,29.8983,24700.0
2012-08-31 10:20:00,39.63,39.69,39.61,39.68,21300.0,29.8983,29.9435,29.8832,29.936,21300.0
2012-08-31 10:25:00,39.69,39.72,39.63,39.65,20400.0,29.9435,29.9662,29.8983,29.9134,20400.0
2012-08-31 10:30:00,39.64,39.64,39.53,39.62,24500.0,29.9058,29.9058,29.8228,29.8907,24500.0
2012-08-31 10:35:00,39.65,39.66,39.56,39.56,10800.0,29.9134,29.9209,29.8455,29.8455,10800.0
2012-08-31 10:40:00,39.57,39.61,39.55,39.6,4900.0,29.853,29.8832,29.8379,29.8756,4900.0
2012-08-31 10:45:00,39.6,39.67,39.59,39.64,15900.0,29.8756,29.9285,29.8681,29.9058,15900.0
2012-08-31 10:50:00,39.64,39.66,39.56,39.63,6500.0,29.9058,29.9209,29.8455,29.8983,6500.0
2012-08-31 10:55:00,39.65,39.75,39.64,39.71,21800.0,29.9134,29.9888,29.9058,29.9586,21800.0
2012-08-31 11:00:00,39.71,39.77,39.69,39.76,19300.0,29.9586,30.0039,29.9435,29.9964,19300.0
2012-08-31 11:05:00,39.76,39.76,39.69,39.7,14300.0,29.9964,29.9964,29.9435,29.9511,14300.0
2012-08-31 11:10:00,39.71,39.73,39.7,39.71,10300.0,29.9586,29.9737,29.9511,29.9586,10300.0
2012-08-31 11:15:00,39.71,39.73,39.7,39.73,10000.0,29.9586,29.9737,29.9511,29.9737,10000.0
2012-08-31 11:20:00,39.74,39.78,39.74,39.76,17900.0,29.9813,30.0114,29.9813,29.9964,17900.0
2012-08-31 11:25:00,39.77,39.77,39.66,39.66,6700.0,30.0039,30.0039,29.9209,29.9209,6700.0
2012-08-31 11:30:00,39.67,39.72,39.66,39.71,17400.0,29.9285,29.9662,29.9209,29.9586,17400.0
2012-08-31 11:35:00,39.71,39.73,39.7,39.72,30200.0,29.9586,29.9737,29.9511,29.9662,30200.0
2012-08-31 11:40:00,39.73,39.73,39.71,39.72,6600.0,29.9737,29.9737,29.9586,29.9662,6600.0
2012-08-31 11:45:00,39.72,39.73,39.68,39.68,7000.0,29.9662,29.9737,29.936,29.936,7000.0
2012-08-31 11:50:00,39.68,39.73,39.68,39.71,14500.0,29.936,29.9737,29.936,29.9586,14500.0
2012-08-31 11:55:00,39.71,39.72,39.7,39.7,11000.0,29.9586,29.9662,29.9511,29.9511,11000.0
2012-08-31 12:00:00,39.69,39.71,39.68,39.69,5500.0,29.9435,29.9586,29.936,29.9435,5500.0
2012-08-31 12:05:00,39.69,39.69,39.59,39.59,27400.0,29.9435,29.9435,29.8681,29.8681,27400.0
2012-08-31 12:10:00,39.59,39.6,39.51,39.53,11000.0,29.8681,29.8756,29.8077,29.8228,11000.0
2012-08-31 12:15:00,39.53,39.57,39.53,39.56,29700.0,29.8228,29.853,29.8228,29.8455,29700.0
2012-08-31 12:20:00,39.55,39.62,39.53,39.6,14200.0,29.8379,29.8907,29.8228,29.8756,14200.0
2012-08-31 12:25:00,39.6,39.61,39.58,39.59,3600.0,29.8756,29.8832,29.8606,29.8681,3600.0
2012-08-31 12:30:00,39.58,39.63,39.54,39.62,14000.0,29.8606,29.8983,29.8304,29.8907,14000.0
2012-08-31 12:35:00,39.61,39.61,39.56,39.56,7400.0,29.8832,29.8832,29.8455,29.8455,7400.0
2012-08-31 12:40:00,39.55,39.59,39.55,39.58,3600.0,29.8379,29.8681,29.8379,29.8606,3600.0
2012-08-31 12:45:00,39.58,39.59,39.56,39.58,10000.0,29.8606,29.8681,29.8455,29.8606,10000.0
2012-08-31 12:50:00,39.58,39.59,39.55,39.59,8300.0,29.8606,29.8681,29.8379,29.8681,8300.0
2012-08-31 12:55:00,39.58,39.62,39.58,39.6,5200.0,29.8606,29.8907,29.8606,29.8756,5200.0
2012-08-31 13:00:00,39.6,39.6,39.55,39.56,10600.0,29.8756,29.8756,29.8379,29.8455,10600.0
2012-08-31 13:05:00,39.56,39.57,39.53,39.53,7900.0,29.8455,29.853,29.8228,29.8228,7900.0
2012-08-31 13:10:00,39.52,39.52,39.43,39.48,20500.0,29.8153,29.8153,29.7474,29.7851,20500.0
2012-08-31 13:15:00,39.48,39.53,39.48,39.51,21700.0,29.7851,29.8228,29.7851,29.8077,21700.0
2012-08-31 13:20:00,39.52,39.55,39.5,39.53,9400.0,29.8153,29.8379,29.8002,29.8228,9400.0
2012-08-31 13:25:00,39.54,39.55,39.51,39.51,16400.0,29.8304,29.8379,29.8077,29.8077,16400.0
2012-08-31 13:30:00,39.52,39.54,39.52,39.54,2700.0,29.8153,29.8304,29.8153,29.8304,2700.0
2012-08-31 13:35:00,39.53,39.53,39.5,39.52,7800.0,29.8228,29.8228,29.8002,29.8153,7800.0
2012-08-31 13:40:00,39.53,39.55,39.52,39.54,3300.0,29.8228,29.8379,29.8153,29.8304,3300.0
2012-08-31 13:45:00,39.54,39.55,39.53,39.54,6200.0,29.8304,29.8379,29.8228,29.8304,6200.0
2012-08-31 13:50:00,39.54,39.61,39.53,39.6,7900.0,29.8304,29.8832,29.8228,29.8756,7900.0
2012-08-31 13:55:00,39.6,39.62,39.58,39.59,8000.0,29.8756,29.8907,29.8606,29.8681,8000.0
2012-08-31 14:00:00,39.59,39.63,39.59,39.61,11300.0,29.8681,29.8983,29.8681,29.8832,11300.0
2012-08-31 14:05:00,39.61,39.62,39.6,39.6,17600.0,29.8832,29.8907,29.8756,29.8756,17600.0
2012-08-31 14:10:00,39.6,39.63,39.6,39.61,11800.0,29.8756,29.8983,29.8756,29.8832,11800.0
2012-08-31 14:15:00,39.6,39.67,39.6,39.67,10500.0,29.8756,29.9285,29.8756,29.9285,10500.0
2012-08-31 14:20:00,39.68,39.68,39.66,39.67,6000.0,29.936,29.936,29.9209,29.9285,6000.0
2012-08-31 14:25:00,39.67,39.7,39.66,39.7,13800.0,29.9285,29.9511,29.9209,29.9511,13800.0
2012-08-31 14:30:00,39.71,39.72,39.67,39.67,11200.0,29.9586,29.9662,29.9285,29.9285,11200.0
2012-08-31 14:35:00,39.66,39.66,39.64,39.65,8500.0,29.9209,29.9209,29.9058,29.9134,8500.0
2012-08-31 14:40:00,39.66,39.66,39.63,39.64,2800.0,29.9209,29.9209,29.8983,29.9058,2800.0
2012-08-31 14:45:00,39.64,39.64,39.62,39.63,24100.0,29.9058,29.9058,29.8907,29.8983,24100.0
2012-08-31 14:50:00,39.62,39.65,39.62,39.64,11600.0,29.8907,29.9134,29.8907,29.9058,11600.0
2012-08-31 14:55:00,39.63,39.66,39.62,39.66,10300.0,29.8983,29.9209,29.8907,29.9209,10300.0
2012-08-31 15:00:00,39.66,39.67,39.58,39.58,18400.0,29.9209,29.9285,29.8606,29.8606,18400.0
2012-08-31 15:05:00,39.58,39.59,39.55,39.55,12400.0,29.8606,29.8681,29.8379,29.8379,12400.0
2012-08-31 15:10:00,39.54,39.57,39.54,39.54,14300.0,29.8304,29.853,29.8304,29.8304,14300.0
2012-08-31 15:15:00,39.54,39.59,39.53,39.58,12900.0,29.8304,29.8681,29.8228,29.8606,12900.0
2012-08-31 15:20:00,39.58,39.63,39.58,39.61,38500.0,29.8606,29.8983,29.8606,29.8832,38500.0
2012-08-31 15:25:00,39.61,39.63,39.6,39.61,13300.0,29.8832,29.8983,29.8756,29.8832,13300.0
2012-08-31 15:30:00,39.6,39.62,39.56,39.57,30000.0,29.8756,29.8907,29.8455,29.853,30000.0
2012-08-31 15:35:00,39.56,39.6,39.56,39.59,29400.0,29.8455,29.8756,29.8455,29.8681,29400.0
2012-08-31 15:40:00,39.58,39.61,39.57,39.58,33700.0,29.8606,29.8832,29.853,29.8606,33700.0
2012-08-31 15:45:00,39.59,39.63,39.58,39.6,34500.0,29.8681,29.8983,29.8606,29.8756,34500.0
2012-08-31 15:50:00,39.59,39.67,39.58,39.66,49300.0,29.8681,29.9285,29.8606,29.9209,49300.0
2012-08-31 15:55:00,39.66,39.78,39.65,39.76,241200.0,29.9209,30.0114,29.9134,29.9964,241200.0
2012-09-04 09:30:00,39.6,39.91,39.25,39.45,54500.0,29.8756,30.1095,29.6116,29.7625,54500.0
2012-09-04 09:35:00,39.49,39.51,39.41,39.43,42900.0,29.7927,29.8077,29.7323,29.7474,42900.0
2012-09-04 09:40:00,39.43,39.51,39.41,39.48,48400.0,29.7474,29.8077,29.7323,29.7851,48400.0
2012-09-04 09:45:00,39.48,39.52,39.42,39.5,37300.0,29.7851,29.8153,29.7398,29.8002,37300.0
2012-09-04 09:50:00,39.5,39.61,39.5,39.56,23300.0,29.8002,29.8832,29.8002,29.8455,23300.0
2012-09-04 09:55:00,39.58,39.59,39.46,39.49,13900.0,29.8606,29.8681,29.77,29.7927,13900.0
2012-09-04 10:00:00,39.47,39.49,39.4,39.44,14200.0,29.7776,29.7927,29.7248,29.7549,14200.0
2012-09-04 10:05:00,39.44,39.47,39.33,39.34,75000.0,29.7549,29.7776,29.6719,29.6795,75000.0
2012-09-04 10:10:00,39.34,39.38,39.33,39.38,40900.0,29.6795,29.7097,29.6719,29.7097,40900.0
2012-09-04 10:15:00,39.38,39.43,39.36,39.43,41500.0,29.7097,29.7474,29.6946,29.7474,41500.0
2012-09-04 10:20:00,39.43,39.43,39.35,39.38,25800.0,29.7474,29.7474,29.687,29.7097,25800.0
2012-09-04 10:25:00,39.37,39.38,39.28,39.3,15200.0,29.7021,29.7097,29.6342,29.6493,15200.0
2012-09-04 10:30:00,39.3,39.3,39.22,39.22,12900.0,29.6493,29.6493,29.589,29.589,12900.0
2012-09-04 10:35:00,39.21,39.23,39.16,39.22,23800.0,29.5814,29.5965,29.5437,29.589,23800.0
2012-09-04 10:40:00,39.22,39.24,39.18,39.2,24400.0,29.589,29.604,29.5588,29.5739,24400.0
2012-09-04 10:45:00,39.18,39.18,39.14,39.16,20700.0,29.5588,29.5588,29.5286,29.5437,20700.0
2012-09-04 10:50:00,39.16,39.23,39.16,39.23,17000.0,29.5437,29.5965,29.5437,29.5965,17000.0
2012-09-04 10:55:00,39.23,39.23,39.12,39.19,21200.0,29.5965,29.5965,29.5135,29.5663,21200.0
2012-09-04 11:00:00,39.19,39.23,39.16,39.23,11300.0,29.5663,29.5965,29.5437,29.5965,11300.0
2012-09-04 11:05:00,39.21,39.23,39.18,39.19,9300.0,29.5814,29.5965,29.5588,29.5663,9300.0
2012-09-04 11:10:00,39.17,39.2,39.15,39.18,9300.0,29.5512,29.5739,29.5361,29.5588,9300.0
2012-09-04 11:15:00,39.18,39.2,39.15,39.2,9900.0,29.5588,29.5739,29.5361,29.5739,9900.0
2012-09-04 11:20:00,39.2,39.2,39.14,39.2,13600.0,29.5739,29.5739,29.5286,29.5739,13600.0
2012-09-04 11:25:00,39.2,39.2,39.18,39.19,12100.0,29.5739,29.5739,29.5588,29.5663,12100.0
2012-09-04 11:30:00,39.2,39.2,39.16,39.16,6200.0,29.5739,29.5739,29.5437,29.5437,6200.0
2012-09-04 11:35:00,39.16,39.17,39.15,39.17,5500.0,29.5437,29.5512,29.5361,29.5512,5500.0
2012-09-04 11:40:00,39.16,39.17,39.15,39.16,7700.0,29.5437,29.5512,29.5361,29.5437,7700.0
2012-09-04 11:45:00,39.15,39.16,39.13,39.15,7400.0,29.5361,29.5437,29.5211,29.5361,7400.0
2012-09-04 11:50:00,39.16,39.2,39.16,39.19,9300.0,29.5437,29.5739,29.5437,29.5663,9300.0
2012-09-04 11:55:00,39.19,39.2,39.18,39.19,11900.0,29.5663,29.5739,29.5588,29.5663,11900.0
2012-09-04 12:00:00,39.18,39.19,39.11,39.11,11000.0,29.5588,29.5663,29.506,29.506,11000.0
2012-09-04 12:05:00,39.11,39.13,39.1,39.11,10700.0,29.506,29.5211,29.4984,29.506,10700.0
2012-09-04 12:10:00,39.11,39.15,39.1,39.14,5000.0,29.506,29.5361,29.4984,29.5286,5000.0
2012-09-04 12:15:00,39.15,39.15,39.09,39.1,12700.0,29.5361,29.5361,29.4909,29.4984,12700.0
2012-09-04 12:20:00,39.1,39.12,39.07,39.08,19700.0,29.4984,29.5135,29.4758,29.4833,19700.0
2012-09-04 12:25:00,39.08,39.1,39.08,39.09,9700.0,29.4833,29.4984,29.4833,29.4909,9700.0
2012-09-04 12:30:00,39.09,39.13,39.09,39.13,5400.0,29.4909,29.5211,29.4909,29.5211,5400.0
2012-09-04 12:35:00,39.13,39.18,39.11,39.17,28000.0,29.5211,29.5588,29.506,29.5512,28000.0
2012-09-04 12:40:00,39.16,39.2,39.16,39.18,7300.0,29.5437,29.5739,29.5437,29.5588,7300.0
2012-09-04 12:45:00,39.19,39.22,39.18,39.2,15000.0,29.5663,29.589,29.5588,29.5739,15000.0
2012-09-04 12:50:00,39.19,39.2,39.18,39.19,4100.0,29.5663,29.5739,29.5588,29.5663,4100.0
2012-09-04 12:55:00,39.2,39.23,39.18,39.23,8300.0,29.5739,29.5965,29.5588,29.5965,8300.0
2012-09-04 13:00:00,39.22,39.23,39.21,39.23,3900.0,29.589,29.5965,29.5814,29.5965,3900.0
2012-09-04 13:05:00,39.22,39.23,39.19,39.19,8300.0,29.589,29.5965,29.5663,29.5663,8300.0
2012-09-04 13:10:00,39.19,39.2,39.15,39.16,10500.0,29.5663,29.5739,29.5361,29.5437,10500.0
2012-09-04 13:15:00,39.17,39.18,39.15,39.17,7400.0,29.5512,29.5588,29.5361,29.5512,7400.0
2012-09-04 13:20:00,39.17,39.2,39.16,39.2,9100.0,29.5512,29.5739,29.5437,29.5739,9100.0
2012-09-04 13:25:00,39.21,39.22,39.16,39.2,22400.0,29.5814,29.589,29.5437,29.5739,22400.0
2012-09-04 13:30:00,39.2,39.23,39.19,39.2,15700.0,29.5739,29.5965,29.5663,29.5739,15700.0
2012-09-04 13:35:00,39.21,39.22,39.2,39.22,8900.0,29.5814,29.589,29.5739,29.589,8900.0
2012-09-04 13:40:00,39.21,39.22,39.18,39.19,11400.0,29.5814,29.589,29.5588,29.5663,11400.0
2012-09-04 13:45:00,39.2,39.23,39.2,39.22,13900.0,29.5739,29.5965,29.5739,29.589,13900.0
2012-09-04 13:50:00,39.21,39.25,39.21,39.25,13400.0,29.5814,29.6116,29.5814,29.6116,13400.0
2012-09-04 13:55:00,39.25,39.26,39.23,39.24,10000.0,29.6116,29.6191,29.5965,29.604,10000.0
2012-09-04 14:00:00,39.24,39.25,39.23,39.23,10000.0,29.604,29.6116,29.5965,29.5965,10000.0
2012-09-04 14:05:00,39.24,39.32,39.24,39.3,21700.0,29.604,29.6644,29.604,29.6493,21700.0
2012-09-04 14:10:00,39.31,39.31,39.29,39.3,14100.0,29.6569,29.6569,29.6418,29.6493,14100.0
2012-09-04 14:15:00,39.3,39.32,39.29,39.3,9700.0,29.6493,29.6644,29.6418,29.6493,9700.0
2012-09-04 14:20:00,39.32,39.38,39.32,39.35,19100.0,29.6644,29.7097,29.6644,29.687,19100.0
2012-09-04 14:25:00,39.35,39.43,39.35,39.41,13800.0,29.687,29.7474,29.687,29.7323,13800.0
2012-09-04 14:30:00,39.42,39.56,39.41,39.56,24100.0,29.7398,29.8455,29.7323,29.8455,24100.0
2012-09-04 14:35:00,39.55,39.64,39.55,39.58,34300.0,29.8379,29.9058,29.8379,29.8606,34300.0
2012-09-04 14:40:00,39.58,39.59,39.54,39.54,21100.0,29.8606,29.8681,29.8304,29.8304,21100.0
2012-09-04 14:45:00,39.55,39.55,39.49,39.49,16200.0,29.8379,29.8379,29.7927,29.7927,16200.0
2012-09-04 14:50:00,39.5,39.51,39.46,39.48,15600.0,29.8002,29.8077,29.77,29.7851,15600.0
2012-09-04 14:55:00,39.48,39.5,39.45,39.46,11600.0,29.7851,29.8002,29.7625,29.77,11600.0
2012-09-04 15:00:00,39.46,39.47,39.43,39.43,11700.0,29.77,29.7776,29.7474,29.7474,11700.0
2012-09-04 15:05:00,39.42,39.46,39.42,39.46,18500.0,29.7398,29.77,29.7398,29.77,18500.0
2012-09-04 15:10:00,39.46,39.46,39.41,39.41,12800.0,29.77,29.77,29.7323,29.7323,12800.0
2012-09-04 15:15:00,39.4,39.47,39.4,39.43,21200.0,29.7248,29.7776,29.7248,29.7474,21200.0
2012-09-04 15:20:00,39.43,39.46,39.43,39.43,20400.0,29.7474,29.77,29.7474,29.7474,20400.0
2012-09-04 15:25:00,39.43,39.44,39.42,39.43,30300.0,29.7474,29.7549,29.7398,29.7474,30300.0
2012-09-04 15:30:00,39.44,39.44,39.38,39.4,29000.0,29.7549,29.7549,29.7097,29.7248,29000.0
2012-09-04 15:35:00,39.39,39.4,39.34,39.35,20800.0,29.7172,29.7248,29.6795,29.687,20800.0
2012-09-04 15:40:00,39.34,39.37,39.33,39.35,27800.0,29.6795,29.7021,29.6719,29.687,27800.0
2012-09-04 15:45:00,39.34,39.4,39.32,39.38,28300.0,29.6795,29.7248,29.6644,29.7097,28300.0
2012-09-04 15:50:00,39.37,39.41,39.35,39.4,38200.0,29.7021,29.7323,29.687,29.7248,38200.0
2012-09-04 15:55:00,39.4,39.4,39.36,39.38,94600.0,29.7248,29.7248,29.6946,29.7097,94600.0
2012-09-05 09:30:00,39.34,39.48,39.25,39.3,25100.0,29.6795,29.7851,29.6116,29.6493,25100.0
2012-09-05 09:35:00,39.31,39.31,39.23,39.29,23000.0,29.6569,29.6569,29.5965,29.6418,23000.0
2012-09-05 09:40:00,39.26,39.27,39.08,39.14,12900.0,29.6191,29.6267,29.4833,29.5286,12900.0
2012-09-05 09:45:00,39.1,39.14,39.06,39.08,18200.0,29.4984,29.5286,29.4682,29.4833,18200.0
2012-09-05 09:50:00,39.07,39.09,39.01,39.05,23900.0,29.4758,29.4909,29.4305,29.4607,23900.0
2012-09-05 09:55:00,39.06,39.23,39.06,39.18,15500.0,29.4682,29.5965,29.4682,29.5588,15500.0
2012-09-05 10:00:00,39.18,39.31,39.18,39.2,21800.0,29.5588,29.6569,29.5588,29.5739,21800.0
2012-09-05 10:05:00,39.2,39.31,39.19,39.26,8700.0,29.5739,29.6569,29.5663,29.6191,8700.0
2012-09-05 10:10:00,39.26,39.42,39.26,39.4,40200.0,29.6191,29.7398,29.6191,29.7248,40200.0
2012-09-05 10:15:00,39.42,39.44,39.33,39.33,15900.0,29.7398,29.7549,29.6719,29.6719,15900.0
2012-09-05 10:20:00,39.35,39.39,39.34,39.37,8600.0,29.687,29.7172,29.6795,29.7021,8600.0
2012-09-05 10:25:00,39.39,39.45,39.38,39.44,4700.0,29.7172,29.7625,29.7097,29.7549,4700.0
2012-09-05 10:30:00,39.44,39.48,39.4,39.41,8100.0,29.7549,29.7851,29.7248,29.7323,8100.0
2012-09-05 10:35:00,39.41,39.44,39.38,39.42,15500.0,29.7323,29.7549,29.7097,29.7398,15500.0
2012-09-05 10:40:00,39.43,39.44,39.4,39.42,6600.0,29.7474,29.7549,29.7248,29.7398,6600.0
2012-09-05 10:45:00,39.42,39.42,39.27,39.28,8400.0,29.7398,29.7398,29.6267,29.6342,8400.0
2012-09-05 10:50:00,39.27,39.27,39.22,39.23,7700.0,29.6267,29.6267,29.589,29.5965,7700.0
2012-09-05 10:55:00,39.24,39.27,39.17,39.17,16700.0,29.604,29.6267,29.5512,29.5512,16700.0
2012-09-05 11:00:00,39.15,39.21,39.12,39.21,18600.0,29.5361,29.5814,29.5135,29.5814,18600.0
2012-09-05 11:05:00,39.21,39.27,39.21,39.25,5800.0,29.5814,29.6267,29.5814,29.6116,5800.0
2012-09-05 11:10:00,39.26,39.3,39.26,39.3,7800.0,29.6191,29.6493,29.6191,29.6493,7800.0
2012-09-05 11:15:00,39.3,39.33,39.26,39.33,20900.0,29.6493,29.6719,29.6191,29.6719,20900.0
2012-09-05 11:20:00,39.34,39.34,39.28,39.28,10300.0,29.6795,29.6795,29.6342,29.6342,10300.0
2012-09-05 11:25:00,39.29,39.34,39.27,39.34,6800.0,29.6418,29.6795,29.6267,29.6795,6800.0
2012-09-05 11:30:00,39.33,39.38,39.33,39.33,6500.0,29.6719,29.7097,29.6719,29.6719,6500.0
2012-09-05 11:35:00,39.33,39.38,39.33,39.34,8100.0,29.6719,29.7097,29.6719,29.6795,8100.0
2012-09-05 11:40:00,39.35,39.36,39.35,39.35,4300.0,29.687,29.6946,29.687,29.687,4300.0
2012-09-05 11:45:00,39.36,39.36,39.26,39.26,13800.0,29.6946,29.6946,29.6191,29.6191,13800.0
2012-09-05 11:50:00,39.28,39.29,39.24,39.25,9200.0,29.6342,29.6418,29.604,29.6116,9200.0
2012-09-05 11:55:00,39.25,39.28,39.23,39.25,8500.0,29.6116,29.6342,29.5965,29.6116,8500.0
2012-09-05 12:00:00,39.25,39.25,39.24,39.24,1500.0,29.6116,29.6116,29.604,29.604,1500.0
2012-09-05 12:05:00,39.24,39.3,39.23,39.29,10800.0,29.604,29.6493,29.5965,29.6418,10800.0
2012-09-05 12:10:00,39.31,39.34,39.31,39.32,7900.0,29.6569,29.6795,29.6569,29.6644,7900.0
2012-09-05 12:15:00,39.33,39.33,39.25,39.28,12900.0,29.6719,29.6719,29.6116,29.6342,12900.0
2012-09-05 12:20:00,39.28,39.28,39.25,39.26,6200.0,29.6342,29.6342,29.6116,29.6191,6200.0
2012-09-05 12:25:00,39.26,39.27,39.26,39.26,7300.0,29.6191,29.6267,29.6191,29.6191,7300.0
2012-09-05 12:30:00,39.27,39.27,39.25,39.25,8500.0,29.6267,29.6267,29.6116,29.6116,8500.0
2012-09-05 12:35:00,39.26,39.27,39.25,39.27,4500.0,29.6191,29.6267,29.6116,29.6267,4500.0
2012-09-05 12:40:00,39.27,39.31,39.27,39.31,5800.0,29.6267,29.6569,29.6267,29.6569,5800.0
2012-09-05 12:45:00,39.32,39.32,39.31,39.32,4600.0,29.6644,29.6644,29.6569,29.6644,4600.0
2012-09-05 12:50:00,39.33,39.34,39.3,39.31,6200.0,29.6719,29.6795,29.6493,29.6569,6200.0
2012-09-05 12:55:00,39.31,39.34,39.3,39.33,20800.0,29.6569,29.6795,29.6493,29.6719,20800.0
2012-09-05 13:00:00,39.33,39.33,39.31,39.31,2300.0,29.6719,29.6719,29.6569,29.6569,2300.0
2012-09-05 13:05:00,39.32,39.32,39.28,39.29,14800.0,29.6644,29.6644,29.6342,29.6418,14800.0
2012-09-05 13:10:00,39.3,39.32,39.3,39.3,4600.0,29.6493,29.6644,29.6493,29.6493,4600.0
2012-09-05 13:15:00,39.31,39.31,39.29,39.29,3400.0,29.6569,29.6569,29.6418,29.6418,3400.0
2012-09-05 13:20:00,39.29,39.29,39.28,39.28,3400.0,29.6418,29.6418,29.6342,29.6342,3400.0
2012-09-05 13:25:00,39.28,39.28,39.25,39.25,10500.0,29.6342,29.6342,29.6116,29.6116,10500.0
2012-09-05 13:30:00,39.25,39.26,39.2,39.21,25800.0,29.6116,29.6191,29.5739,29.5814,25800.0
2012-09-05 13:35:00,39.21,39.22,39.2,39.2,13500.0,29.5814,29.589,29.5739,29.5739,13500.0
2012-09-05 13:40:00,39.21,39.21,39.19,39.2,8600.0,29.5814,29.5814,29.5663,29.5739,8600.0
2012-09-05 13:45:00,39.2,39.21,39.15,39.2,29700.0,29.5739,29.5814,29.5361,29.5739,29700.0
2012-09-05 13:50:00,39.21,39.23,39.19,39.21,17400.0,29.5814,29.5965,29.5663,29.5814,17400.0
2012-09-05 13:55:00,39.21,39.23,39.19,39.22,7300.0,29.5814,29.5965,29.5663,29.589,7300.0
2012-09-05 14:00:00,39.23,39.24,39.21,39.24,14200.0,29.5965,29.604,29.5814,29.604,14200.0
2012-09-05 14:05:00,39.24,39.28,39.23,39.25,15300.0,29.604,29.6342,29.5965,29.6116,15300.0
2012-09-05 14:10:00,39.26,39.34,39.24,39.25,120400.0,29.6191,29.6795,29.604,29.6116,120400.0
2012-09-05 14:15:00,39.25,39.34,39.24,39.24,31000.0,29.6116,29.6795,29.604,29.604,31000.0
2012-09-05 14:20:00,39.25,39.3,39.24,39.29,11400.0,29.6116,29.6493,29.604,29.6418,11400.0
2012-09-05 14:25:00,39.29,39.31,39.28,39.28,7900.0,29.6418,29.6569,29.6342,29.6342,7900.0
2012-09-05 14:30:00,39.29,39.35,39.29,39.34,20800.0,29.6418,29.687,29.6418,29.6795,20800.0
2012-09-05 14:35:00,39.35,39.37,39.33,39.35,28700.0,29.687,29.7021,29.6719,29.687,28700.0
2012-09-05 14:40:00,39.34,39.37,39.34,39.37,11400.0,29.6795,29.7021,29.6795,29.7021,11400.0
2012-09-05 14:45:00,39.37,39.38,39.34,39.36,13300.0,29.7021,29.7097,29.6795,29.6946,13300.0
2012-09-05 14:50:00,39.36,39.36,39.32,39.35,11400.0,29.6946,29.6946,29.6644,29.687,11400.0
2012-09-05 14:55:00,39.34,39.36,39.34,39.36,13300.0,29.6795,29.6946,29.6795,29.6946,13300.0
2012-09-05 15:00:00,39.35,39.36,39.3,39.3,20400.0,29.687,29.6946,29.6493,29.6493,20400.0
2012-09-05 15:05:00,39.3,39.32,39.28,39.31,34800.0,29.6493,29.6644,29.6342,29.6569,34800.0
2012-09-05 15:10:00,39.31,39.33,39.26,39.28,34100.0,29.6569,29.6719,29.6191,29.6342,34100.0
2012-09-05 15:15:00,39.28,39.3,39.26,39.3,12100.0,29.6342,29.6493,29.6191,29.6493,12100.0
2012-09-05 15:20:00,39.3,39.32,39.29,39.3,12500.0,29.6493,29.6644,29.6418,29.6493,12500.0
2012-09-05 15:25:00,39.3,39.31,39.29,39.3,10900.0,29.6493,29.6569,29.6418,29.6493,10900.0
2012-09-05 15:30:00,39.3,39.33,39.28,39.33,19700.0,29.6493,29.6719,29.6342,29.6719,19700.0
2012-09-05 15:35:00,39.32,39.32,39.29,39.3,28200.0,29.6644,29.6644,29.6418,29.6493,28200.0
2012-09-05 15:40:00,39.3,39.32,39.29,39.29,23100.0,29.6493,29.6644,29.6418,29.6418,23100.0
2012-09-05 15:45:00,39.3,39.3,39.27,39.3,65100.0,29.6493,29.6493,29.6267,29.6493,65100.0
2012-09-05 15:50:00,39.29,39.3,39.23,39.29,166100.0,29.6418,29.6493,29.5965,29.6418,166100.0
2012-09-05 15:55:00,39.3,39.32,39.29,39.31,106500.0,29.6493,29.6644,29.6418,29.6569,106500.0
2012-09-06 09:30:00,39.56,39.68,39.0,39.68,34900.0,29.8455,29.936,29.423,29.936,34900.0
2012-09-06 09:35:00,39.68,39.78,39.66,39.78,15700.0,29.936,30.0114,29.9209,30.0114,15700.0
2012-09-06 09:40:00,39.77,39.8,39.7,39.75,13300.0,30.0039,30.0265,29.9511,29.9888,13300.0
2012-09-06 09:45:00,39.76,39.8,39.72,39.79,23300.0,29.9964,30.0265,29.9662,30.019,23300.0
2012-09-06 09:50:00,39.8,39.9,39.8,39.84,29500.0,30.0265,30.102,30.0265,30.0567,29500.0
2012-09-06 09:55:00,39.84,39.9,39.83,39.89,19900.0,30.0567,30.102,30.0492,30.0944,19900.0
2012-09-06 10:00:00,39.89,40.07,39.87,40.03,108500.0,30.0944,30.2302,30.0793,30.2,108500.0
2012-09-06 10:05:00,40.04,40.06,39.94,39.94,83000.0,30.2076,30.2227,30.1321,30.1321,83000.0
2012-09-06 10:10:00,39.93,40.0,39.92,39.99,43100.0,30.1246,30.1774,30.1171,30.1699,43100.0
2012-09-06 10:15:00,40.0,40.1,40.0,40.05,26200.0,30.1774,30.2529,30.1774,30.2151,26200.0
2012-09-06 10:20:00,40.05,40.14,40.04,40.12,17200.0,30.2151,30.283,30.2076,30.2679,17200.0
2012-09-06 10:25:00,40.12,40.17,40.12,40.12,14700.0,30.2679,30.3057,30.2679,30.2679,14700.0
2012-09-06 10:30:00,40.12,40.18,40.12,40.16,17800.0,30.2679,30.3132,30.2679,30.2981,17800.0
2012-09-06 10:35:00,40.17,40.3,40.17,40.25,33500.0,30.3057,30.4037,30.3057,30.366,33500.0
2012-09-06 10:40:00,40.24,40.24,40.19,40.19,12200.0,30.3585,30.3585,30.3208,30.3208,12200.0
2012-09-06 10:45:00,40.18,40.23,40.16,40.21,28300.0,30.3132,30.3509,30.2981,30.3358,28300.0
2012-09-06 10:50:00,40.22,40.24,40.17,40.2,18800.0,30.3434,30.3585,30.3057,30.3283,18800.0
2012-09-06 10:55:00,40.2,40.27,40.2,40.23,20000.0,30.3283,30.3811,30.3283,30.3509,20000.0
2012-09-06 11:00:00,40.24,40.28,40.16,40.19,61700.0,30.3585,30.3887,30.2981,30.3208,61700.0
2012-09-06 11:05:00,40.18,40.23,40.12,40.15,63500.0,30.3132,30.3509,30.2679,30.2906,63500.0
2012-09-06 11:10:00,40.15,40.18,40.13,40.16,20600.0,30.2906,30.3132,30.2755,30.2981,20600.0
2012-09-06 11:15:00,40.16,40.22,40.14,40.15,15000.0,30.2981,30.3434,30.283,30.2906,15000.0
2012-09-06 11:20:00,40.13,40.19,40.12,40.19,14400.0,30.2755,30.3208,30.2679,30.3208,14400.0
2012-09-06 11:25:00,40.19,40.23,40.19,40.22,13100.0,30.3208,30.3509,30.3208,30.3434,13100.0
2012-09-06 11:30:00,40.23,40.29,40.23,40.28,24000.0,30.3509,30.3962,30.3509,30.3887,24000.0
2012-09-06 11:35:00,40.28,40.32,40.26,40.31,12400.0,30.3887,30.4188,30.3736,30.4113,12400.0
2012-09-06 11:40:00,40.3,40.35,40.3,40.34,13400.0,30.4037,30.4415,30.4037,30.4339,13400.0
2012-09-06 11:45:00,40.34,40.4,40.34,40.4,33100.0,30.4339,30.4792,30.4339,30.4792,33100.0
2012-09-06 11:50:00,40.4,40.44,40.4,40.43,19200.0,30.4792,30.5094,30.4792,30.5018,19200.0
2012-09-06 11:55:00,40.44,40.5,40.44,40.44,17800.0,30.5094,30.5546,30.5094,30.5094,17800.0
2012-09-06 12:00:00,40.45,40.52,40.44,40.49,30500.0,30.5169,30.5697,30.5094,30.5471,30500.0
2012-09-06 12:05:00,40.48,40.49,40.46,40.47,7900.0,30.5395,30.5471,30.5245,30.532,7900.0
2012-09-06 12:10:00,40.48,40.54,40.48,40.53,16800.0,30.5395,30.5848,30.5395,30.5773,16800.0
2012-09-06 12:15:00,40.53,40.54,40.48,40.48,11600.0,30.5773,30.5848,30.5395,30.5395,11600.0
2012-09-06 12:20:00,40.48,40.49,40.41,40.42,19700.0,30.5395,30.5471,30.4867,30.4943,19700.0
2012-09-06 12:25:00,40.4,40.41,40.33,40.36,13200.0,30.4792,30.4867,30.4264,30.449,13200.0
2012-09-06 12:30:00,40.36,40.37,40.35,40.37,3300.0,30.449,30.4566,30.4415,30.4566,3300.0
2012-09-06 12:35:00,40.36,40.39,40.35,40.38,14300.0,30.449,30.4716,30.4415,30.4641,14300.0
2012-09-06 12:40:00,40.37,40.38,40.33,40.34,12500.0,30.4566,30.4641,30.4264,30.4339,12500.0
2012-09-06 12:45:00,40.34,40.36,40.34,40.36,5100.0,30.4339,30.449,30.4339,30.449,5100.0
2012-09-06 12:50:00,40.34,40.37,40.34,40.36,4900.0,30.4339,30.4566,30.4339,30.449,4900.0
2012-09-06 12:55:00,40.36,40.36,40.31,40.31,6000.0,30.449,30.449,30.4113,30.4113,6000.0
2012-09-06 13:00:00,40.31,40.32,40.26,40.26,15000.0,30.4113,30.4188,30.3736,30.3736,15000.0
2012-09-06 13:05:00,40.26,40.31,40.26,40.3,41300.0,30.3736,30.4113,30.3736,30.4037,41300.0
2012-09-06 13:10:00,40.3,40.37,40.3,40.36,17000.0,30.4037,30.4566,30.4037,30.449,17000.0
2012-09-06 13:15:00,40.36,40.37,40.33,40.34,8500.0,30.449,30.4566,30.4264,30.4339,8500.0
2012-09-06 13:20:00,40.34,40.35,40.33,40.33,3600.0,30.4339,30.4415,30.4264,30.4264,3600.0
2012-09-06 13:25:00,40.32,40.34,40.32,40.33,4100.0,30.4188,30.4339,30.4188,30.4264,4100.0
2012-09-06 13:30:00,40.34,40.34,40.29,40.32,11900.0,30.4339,30.4339,30.3962,30.4188,11900.0
2012-09-06 13:35:00,40.33,40.35,40.32,40.33,14000.0,30.4264,30.4415,30.4188,30.4264,14000.0
2012-09-06 13:40:00,40.33,40.33,40.3,40.31,5700.0,30.4264,30.4264,30.4037,30.4113,5700.0
2012-09-06 13:45:00,40.32,40.35,40.32,40.35,15500.0,30.4188,30.4415,30.4188,30.4415,15500.0
2012-09-06 13:50:00,40.34,40.38,40.34,40.38,20800.0,30.4339,30.4641,30.4339,30.4641,20800.0
2012-09-06 13:55:00,40.38,40.38,40.34,40.34,19000.0,30.4641,30.4641,30.4339,30.4339,19000.0
2012-09-06 14:00:00,40.34,40.36,40.33,40.35,10900.0,30.4339,30.449,30.4264,30.4415,10900.0
2012-09-06 14:05:00,40.34,40.35,40.31,40.31,10600.0,30.4339,30.4415,30.4113,30.4113,10600.0
2012-09-06 14:10:00,40.31,40.34,40.3,40.34,7800.0,30.4113,30.4339,30.4037,30.4339,7800.0
2012-09-06 14:15:00,40.34,40.37,40.33,40.33,20100.0,30.4339,30.4566,30.4264,30.4264,20100.0
2012-09-06 14:20:00,40.34,40.35,40.3,40.32,14500.0,30.4339,30.4415,30.4037,30.4188,14500.0
2012-09-06 14:25:00,40.31,40.34,40.3,40.33,16000.0,30.4113,30.4339,30.4037,30.4264,16000.0
2012-09-06 14:30:00,40.33,40.34,40.29,40.29,13200.0,30.4264,30.4339,30.3962,30.3962,13200.0
2012-09-06 14:35:00,40.29,40.3,40.28,40.29,7400.0,30.3962,30.4037,30.3887,30.3962,7400.0
2012-09-06 14:40:00,40.29,40.35,40.28,40.35,10200.0,30.3962,30.4415,30.3887,30.4415,10200.0
2012-09-06 14:45:00,40.36,40.38,40.33,40.38,27900.0,30.449,30.4641,30.4264,30.4641,27900.0
2012-09-06 14:50:00,40.38,40.39,40.33,40.38,14400.0,30.4641,30.4716,30.4264,30.4641,14400.0
2012-09-06 14:55:00,40.38,40.4,40.34,40.35,51300.0,30.4641,30.4792,30.4339,30.4415,51300.0
2012-09-06 15:00:00,40.35,40.35,40.31,40.34,12600.0,30.4415,30.4415,30.4113,30.4339,12600.0
2012-09-06 15:05:00,40.34,40.35,40.3,40.32,22600.0,30.4339,30.4415,30.4037,30.4188,22600.0
2012-09-06 15:10:00,40.31,40.32,40.27,40.28,17700.0,30.4113,30.4188,30.3811,30.3887,17700.0
2012-09-06 15:15:00,40.28,40.32,40.26,40.28,22500.0,30.3887,30.4188,30.3736,30.3887,22500.0
2012-09-06 15:20:00,40.27,40.29,40.26,40.27,17000.0,30.3811,30.3962,30.3736,30.3811,17000.0
2012-09-06 15:25:00,40.28,40.33,40.27,40.3,42800.0,30.3887,30.4264,30.3811,30.4037,42800.0
2012-09-06 15:30:00,40.3,40.37,40.3,40.34,34300.0,30.4037,30.4566,30.4037,30.4339,34300.0
2012-09-06 15:35:00,40.33,40.36,40.32,40.32,34200.0,30.4264,30.449,30.4188,30.4188,34200.0
2012-09-06 15:40:00,40.32,40.33,40.31,40.33,35900.0,30.4188,30.4264,30.4113,30.4264,35900.0
2012-09-06 15:45:00,40.32,40.34,40.31,40.32,29800.0,30.4188,30.4339,30.4113,30.4188,29800.0
2012-09-06 15:50:00,40.33,40.34,40.31,40.31,49800.0,30.4264,30.4339,30.4113,30.4113,49800.0
2012-09-06 15:55:00,40.32,40.37,40.31,40.35,94300.0,30.4188,30.4566,30.4113,30.4415,94300.0
2012-09-07 09:30:00,40.2,40.32,40.05,40.13,42100.0,30.3283,30.4188,30.2151,30.2755,42100.0
2012-09-07 09:35:00,40.09,40.29,40.09,40.27,29700.0,30.2453,30.3962,30.2453,30.3811,29700.0
2012-09-07 09:40:00,40.24,40.37,40.2,40.35,22200.0,30.3585,30.4566,30.3283,30.4415,22200.0
2012-09-07 09:45:00,40.34,40.48,40.27,40.31,29600.0,30.4339,30.5395,30.3811,30.4113,29600.0
2012-09-07 09:50:00,40.3,40.3,40.15,40.29,10900.0,30.4037,30.4037,30.2906,30.3962,10900.0
2012-09-07 09:55:00,40.28,40.29,40.21,40.28,14700.0,30.3887,30.3962,30.3358,30.3887,14700.0
2012-09-07 10:00:00,40.28,40.34,40.21,40.32,28400.0,30.3887,30.4339,30.3358,30.4188,28400.0
2012-09-07 10:05:00,40.33,40.4,40.32,40.36,10400.0,30.4264,30.4792,30.4188,30.449,10400.0
2012-09-07 10:10:00,40.37,40.44,40.35,40.35,18400.0,30.4566,30.5094,30.4415,30.4415,18400.0
2012-09-07 10:15:00,40.35,40.35,40.24,40.34,26100.0,30.4415,30.4415,30.3585,30.4339,26100.0
2012-09-07 10:20:00,40.35,40.38,40.33,40.37,10100.0,30.4415,30.4641,30.4264,30.4566,10100.0
2012-09-07 10:25:00,40.38,40.43,40.35,40.37,9600.0,30.4641,30.5018,30.4415,30.4566,9600.0
2012-09-07 10:30:00,40.37,40.37,40.26,40.3,17000.0,30.4566,30.4566,30.3736,30.4037,17000.0
2012-09-07 10:35:00,40.31,40.35,40.26,40.29,35000.0,30.4113,30.4415,30.3736,30.3962,35000.0
2012-09-07 10:40:00,40.29,40.35,40.29,40.3,58000.0,30.3962,30.4415,30.3962,30.4037,58000.0
2012-09-07 10:45:00,40.3,40.33,40.3,40.31,9000.0,30.4037,30.4264,30.4037,30.4113,9000.0
2012-09-07 10:50:00,40.3,40.37,40.29,40.3,30000.0,30.4037,30.4566,30.3962,30.4037,30000.0
2012-09-07 10:55:00,40.3,40.36,40.28,40.28,28100.0,30.4037,30.449,30.3887,30.3887,28100.0
2012-09-07 11:00:00,40.28,40.28,40.2,40.27,14000.0,30.3887,30.3887,30.3283,30.3811,14000.0
2012-09-07 11:05:00,40.28,40.29,40.23,40.24,43100.0,30.3887,30.3962,30.3509,30.3585,43100.0
2012-09-07 11:10:00,40.25,40.27,40.23,40.27,11100.0,30.366,30.3811,30.3509,30.3811,11100.0
2012-09-07 11:15:00,40.26,40.26,40.19,40.19,10200.0,30.3736,30.3736,30.3208,30.3208,10200.0
2012-09-07 11:20:00,40.2,40.29,40.2,40.26,9400.0,30.3283,30.3962,30.3283,30.3736,9400.0
2012-09-07 11:25:00,40.27,40.29,40.26,40.28,13000.0,30.3811,30.3962,30.3736,30.3887,13000.0
2012-09-07 11:30:00,40.27,40.3,40.23,40.24,32600.0,30.3811,30.4037,30.3509,30.3585,32600.0
2012-09-07 11:35:00,40.24,40.26,40.2,40.23,37200.0,30.3585,30.3736,30.3283,30.3509,37200.0
2012-09-07 11:40:00,40.22,40.24,40.2,40.21,21600.0,30.3434,30.3585,30.3283,30.3358,21600.0
2012-09-07 11:45:00,40.21,40.22,40.19,40.2,16300.0,30.3358,30.3434,30.3208,30.3283,16300.0
2012-09-07 11:50:00,40.2,40.23,40.2,40.23,10000.0,30.3283,30.3509,30.3283,30.3509,10000.0
2012-09-07 11:55:00,40.22,40.23,40.18,40.19,25300.0,30.3434,30.3509,30.3132,30.3208,25300.0
2012-09-07 12:00:00,40.2,40.21,40.2,40.2,7100.0,30.3283,30.3358,30.3283,30.3283,7100.0
2012-09-07 12:05:00,40.2,40.22,40.19,40.22,37000.0,30.3283,30.3434,30.3208,30.3434,37000.0
2012-09-07 12:10:00,40.22,40.22,40.2,40.21,12500.0,30.3434,30.3434,30.3283,30.3358,12500.0
2012-09-07 12:15:00,40.21,40.21,40.18,40.2,18600.0,30.3358,30.3358,30.3132,30.3283,18600.0
2012-09-07 12:20:00,40.2,40.21,40.18,40.2,16700.0,30.3283,30.3358,30.3132,30.3283,16700.0
2012-09-07 12:25:00,40.2,40.22,40.16,40.17,11400.0,30.3283,30.3434,30.2981,30.3057,11400.0
2012-09-07 12:30:00,40.18,40.21,40.17,40.2,12000.0,30.3132,30.3358,30.3057,30.3283,12000.0
2012-09-07 12:35:00,40.2,40.21,40.19,40.2,6200.0,30.3283,30.3358,30.3208,30.3283,6200.0
2012-09-07 12:40:00,40.2,40.2,40.19,40.2,8600.0,30.3283,30.3283,30.3208,30.3283,8600.0
2012-09-07 12:45:00,40.2,40.22,40.19,40.22,17400.0,30.3283,30.3434,30.3208,30.3434,17400.0
2012-09-07 12:50:00,40.22,40.24,40.2,40.2,19900.0,30.3434,30.3585,30.3283,30.3283,19900.0
2012-09-07 12:55:00,40.19,40.21,40.19,40.2,16300.0,30.3208,30.3358,30.3208,30.3283,16300.0
2012-09-07 13:00:00,40.2,40.21,40.18,40.21,19700.0,30.3283,30.3358,30.3132,30.3358,19700.0
2012-09-07 13:05:00,40.2,40.22,40.19,40.21,14900.0,30.3283,30.3434,30.3208,30.3358,14900.0
2012-09-07 13:10:00,40.2,40.21,40.18,40.19,13400.0,30.3283,30.3358,30.3132,30.3208,13400.0
2012-09-07 13:15:00,40.19,40.21,40.18,40.21,23800.0,30.3208,30.3358,30.3132,30.3358,23800.0
2012-09-07 13:20:00,40.21,40.21,40.18,40.19,12000.0,30.3358,30.3358,30.3132,30.3208,12000.0
2012-09-07 13:25:00,40.19,40.22,40.17,40.21,20900.0,30.3208,30.3434,30.3057,30.3358,20900.0
2012-09-07 13:30:00,40.21,40.21,40.18,40.18,9300.0,30.3358,30.3358,30.3132,30.3132,9300.0
2012-09-07 13:35:00,40.19,40.22,40.18,40.2,21700.0,30.3208,30.3434,30.3132,30.3283,21700.0
2012-09-07 13:40:00,40.2,40.2,40.18,40.19,20600.0,30.3283,30.3283,30.3132,30.3208,20600.0
2012-09-07 13:45:00,40.2,40.21,40.19,40.2,14300.0,30.3283,30.3358,30.3208,30.3283,14300.0
2012-09-07 13:50:00,40.19,40.26,40.19,40.26,46000.0,30.3208,30.3736,30.3208,30.3736,46000.0
2012-09-07 13:55:00,40.25,40.26,40.23,40.25,16300.0,30.366,30.3736,30.3509,30.366,16300.0
2012-09-07 14:00:00,40.26,40.3,40.25,40.29,25700.0,30.3736,30.4037,30.366,30.3962,25700.0
2012-09-07 14:05:00,40.28,40.3,40.28,40.3,23200.0,30.3887,30.4037,30.3887,30.4037,23200.0
2012-09-07 14:10:00,40.29,40.33,40.29,40.31,15300.0,30.3962,30.4264,30.3962,30.4113,15300.0
2012-09-07 14:15:00,40.32,40.35,40.31,40.35,10300.0,30.4188,30.4415,30.4113,30.4415,10300.0
2012-09-07 14:20:00,40.35,40.36,40.34,40.36,12600.0,30.4415,30.449,30.4339,30.449,12600.0
2012-09-07 14:25:00,40.35,40.37,40.34,40.34,9900.0,30.4415,30.4566,30.4339,30.4339,9900.0
2012-09-07 14:30:00,40.34,40.38,40.34,40.38,8500.0,30.4339,30.4641,30.4339,30.4641,8500.0
2012-09-07 14:35:00,40.38,40.38,40.35,40.35,14600.0,30.4641,30.4641,30.4415,30.4415,14600.0
2012-09-07 14:40:00,40.35,40.38,40.35,40.36,13900.0,30.4415,30.4641,30.4415,30.449,13900.0
2012-09-07 14:45:00,40.37,40.39,40.37,40.38,7400.0,30.4566,30.4716,30.4566,30.4641,7400.0
2012-09-07 14:50:00,40.38,40.42,40.38,40.42,22100.0,30.4641,30.4943,30.4641,30.4943,22100.0
2012-09-07 14:55:00,40.41,40.41,40.36,40.36,15200.0,30.4867,30.4867,30.449,30.449,15200.0
2012-09-07 15:00:00,40.36,40.37,40.35,40.35,14300.0,30.449,30.4566,30.4415,30.4415,14300.0
2012-09-07 15:05:00,40.36,40.38,40.34,40.37,35400.0,30.449,30.4641,30.4339,30.4566,35400.0
2012-09-07 15:10:00,40.37,40.38,40.32,40.35,20900.0,30.4566,30.4641,30.4188,30.4415,20900.0
2012-09-07 15:15:00,40.36,40.38,40.35,40.37,29600.0,30.449,30.4641,30.4415,30.4566,29600.0
2012-09-07 15:20:00,40.37,40.4,40.36,40.39,29500.0,30.4566,30.4792,30.449,30.4716,29500.0
2012-09-07 15:25:00,40.39,40.4,40.38,40.39,14100.0,30.4716,30.4792,30.4641,30.4716,14100.0
2012-09-07 15:30:00,40.39,40.4,40.38,40.38,18800.0,30.4716,30.4792,30.4641,30.4641,18800.0
2012-09-07 15:35:00,40.38,40.39,40.36,40.36,14400.0,30.4641,30.4716,30.449,30.449,14400.0
2012-09-07 15:40:00,40.36,40.38,40.36,40.38,18500.0,30.449,30.4641,30.449,30.4641,18500.0
2012-09-07 15:45:00,40.38,40.45,40.38,40.42,63000.0,30.4641,30.5169,30.4641,30.4943,63000.0
2012-09-07 15:50:00,40.43,40.46,40.43,40.44,31600.0,30.5018,30.5245,30.5018,30.5094,31600.0
2012-09-07 15:55:00,40.44,40.45,40.41,40.44,88200.0,30.5094,30.5169,30.4867,30.5094,88200.0
2012-09-10 09:30:00,40.29,40.3,40.11,40.25,44100.0,30.3962,30.4037,30.2604,30.366,44100.0
2012-09-10 09:35:00,40.25,40.33,40.19,40.21,17100.0,30.366,30.4264,30.3208,30.3358,17100.0
2012-09-10 09:40:00,40.21,40.27,40.16,40.27,36300.0,30.3358,30.3811,30.2981,30.3811,36300.0
2012-09-10 09:45:00,40.28,40.3,40.17,40.17,73400.0,30.3887,30.4037,30.3057,30.3057,73400.0
2012-09-10 09:50:00,40.17,40.34,40.17,40.34,30100.0,30.3057,30.4339,30.3057,30.4339,30100.0
2012-09-10 09:55:00,40.35,40.38,40.32,40.32,18500.0,30.4415,30.4641,30.4188,30.4188,18500.0
2012-09-10 10:00:00,40.31,40.4,40.28,40.29,18900.0,30.4113,30.4792,30.3887,30.3962,18900.0
2012-09-10 10:05:00,40.29,40.34,40.28,40.29,16200.0,30.3962,30.4339,30.3887,30.3962,16200.0
2012-09-10 10:10:00,40.28,40.29,40.21,40.26,21400.0,30.3887,30.3962,30.3358,30.3736,21400.0
2012-09-10 10:15:00,40.26,40.35,40.25,40.34,23100.0,30.3736,30.4415,30.366,30.4339,23100.0
2012-09-10 10:20:00,40.33,40.41,40.33,40.37,22300.0,30.4264,30.4867,30.4264,30.4566,22300.0
2012-09-10 10:25:00,40.38,40.41,40.34,40.35,12400.0,30.4641,30.4867,30.4339,30.4415,12400.0
2012-09-10 10:30:00,40.35,40.35,40.26,40.29,25000.0,30.4415,30.4415,30.3736,30.3962,25000.0
2012-09-10 10:35:00,40.29,40.31,40.23,40.31,12000.0,30.3962,30.4113,30.3509,30.4113,12000.0
2012-09-10 10:40:00,40.31,40.32,40.2,40.22,13900.0,30.4113,30.4188,30.3283,30.3434,13900.0
2012-09-10 10:45:00,40.22,40.25,40.2,40.23,24500.0,30.3434,30.366,30.3283,30.3509,24500.0
2012-09-10 10:50:00,40.22,40.29,40.2,40.29,17600.0,30.3434,30.3962,30.3283,30.3962,17600.0
2012-09-10 10:55:00,40.29,40.35,40.28,40.34,12700.0,30.3962,30.4415,30.3887,30.4339,12700.0
2012-09-10 11:00:00,40.33,40.38,40.29,40.36,18000.0,30.4264,30.4641,30.3962,30.449,18000.0
2012-09-10 11:05:00,40.35,40.37,40.3,40.36,19500.0,30.4415,30.4566,30.4037,30.449,19500.0
2012-09-10 11:10:00,40.36,40.38,40.33,40.38,25400.0,30.449,30.4641,30.4264,30.4641,25400.0
2012-09-10 11:15:00,40.38,40.42,40.37,40.42,39300.0,30.4641,30.4943,30.4566,30.4943,39300.0
2012-09-10 11:20:00,40.41,40.44,40.4,40.43,11700.0,30.4867,30.5094,30.4792,30.5018,11700.0
2012-09-10 11:25:00,40.43,40.47,40.41,40.45,28900.0,30.5018,30.532,30.4867,30.5169,28900.0
2012-09-10 11:30:00,40.45,40.48,40.44,40.47,23300.0,30.5169,30.5395,30.5094,30.532,23300.0
2012-09-10 11:35:00,40.47,40.49,40.45,40.47,37800.0,30.532,30.5471,30.5169,30.532,37800.0
2012-09-10 11:40:00,40.47,40.5,40.45,40.45,65200.0,30.532,30.5546,30.5169,30.5169,65200.0
2012-09-10 11:45:00,40.45,40.5,40.45,40.46,26600.0,30.5169,30.5546,30.5169,30.5245,26600.0
2012-09-10 11:50:00,40.46,40.46,40.44,40.45,2900.0,30.5245,30.5245,30.5094,30.5169,2900.0
2012-09-10 11:55:00,40.45,40.46,40.42,40.42,5700.0,30.5169,30.5245,30.4943,30.4943,5700.0
2012-09-10 12:00:00,40.42,40.46,40.41,40.41,10200.0,30.4943,30.5245,30.4867,30.4867,10200.0
2012-09-10 12:05:00,40.41,40.42,40.39,40.39,8700.0,30.4867,30.4943,30.4716,30.4716,8700.0
2012-09-10 12:10:00,40.37,40.38,40.33,40.36,5200.0,30.4566,30.4641,30.4264,30.449,5200.0
2012-09-10 12:15:00,40.36,40.4,40.36,40.39,9400.0,30.449,30.4792,30.449,30.4716,9400.0
2012-09-10 12:20:00,40.39,40.4,40.35,40.38,51800.0,30.4716,30.4792,30.4415,30.4641,51800.0
2012-09-10 12:25:00,40.36,40.38,40.36,40.36,4600.0,30.449,30.4641,30.449,30.449,4600.0
2012-09-10 12:30:00,40.35,40.36,40.23,40.3,29000.0,30.4415,30.449,30.3509,30.4037,29000.0
2012-09-10 12:35:00,40.29,40.34,40.28,40.32,57000.0,30.3962,30.4339,30.3887,30.4188,57000.0
2012-09-10 12:40:00,40.31,40.34,40.3,40.32,57500.0,30.4113,30.4339,30.4037,30.4188,57500.0
2012-09-10 12:45:00,40.32,40.38,40.3,40.37,49400.0,30.4188,30.4641,30.4037,30.4566,49400.0
2012-09-10 12:50:00,40.37,40.38,40.32,40.33,8000.0,30.4566,30.4641,30.4188,30.4264,8000.0
2012-09-10 12:55:00,40.33,40.34,40.28,40.28,24800.0,30.4264,30.4339,30.3887,30.3887,24800.0
2012-09-10 13:00:00,40.29,40.31,40.27,40.29,14500.0,30.3962,30.4113,30.3811,30.3962,14500.0
2012-09-10 13:05:00,40.3,40.32,40.3,40.3,11100.0,30.4037,30.4188,30.4037,30.4037,11100.0
2012-09-10 13:10:00,40.31,40.32,40.28,40.31,10100.0,30.4113,30.4188,30.3887,30.4113,10100.0
2012-09-10 13:15:00,40.32,40.32,40.28,40.28,20500.0,30.4188,30.4188,30.3887,30.3887,20500.0
2012-09-10 13:20:00,40.29,40.29,40.24,40.26,15700.0,30.3962,30.3962,30.3585,30.3736,15700.0
2012-09-10 13:25:00,40.25,40.26,40.23,40.24,31100.0,30.366,30.3736,30.3509,30.3585,31100.0
2012-09-10 13:30:00,40.24,40.26,40.18,40.18,113100.0,30.3585,30.3736,30.3132,30.3132,113100.0
2012-09-10 13:35:00,40.19,40.19,40.14,40.15,14300.0,30.3208,30.3208,30.283,30.2906,14300.0
2012-09-10 13:40:00,40.15,40.15,40.06,40.11,53400.0,30.2906,30.2906,30.2227,30.2604,53400.0
2012-09-10 13:45:00,40.11,40.14,40.09,40.1,45900.0,30.2604,30.283,30.2453,30.2529,45900.0
2012-09-10 13:50:00,40.11,40.14,40.11,40.13,58000.0,30.2604,30.283,30.2604,30.2755,58000.0
2012-09-10 13:55:00,40.13,40.14,40.05,40.08,79400.0,30.2755,30.283,30.2151,30.2378,79400.0
2012-09-10 14:00:00,40.07,40.09,40.06,40.08,43300.0,30.2302,30.2453,30.2227,30.2378,43300.0
2012-09-10 14:05:00,40.08,40.13,40.07,40.13,25600.0,30.2378,30.2755,30.2302,30.2755,25600.0
2012-09-10 14:10:00,40.13,40.15,40.12,40.14,18500.0,30.2755,30.2906,30.2679,30.283,18500.0
2012-09-10 14:15:00,40.14,40.19,40.13,40.17,30000.0,30.283,30.3208,30.2755,30.3057,30000.0
2012-09-10 14:20:00,40.16,40.2,40.16,40.16,24400.0,30.2981,30.3283,30.2981,30.2981,24400.0
2012-09-10 14:25:00,40.16,40.17,40.12,40.13,57300.0,30.2981,30.3057,30.2679,30.2755,57300.0
2012-09-10 14:30:00,40.13,40.19,40.13,40.17,24100.0,30.2755,30.3208,30.2755,30.3057,24100.0
2012-09-10 14:35:00,40.18,40.19,40.11,40.12,15100.0,30.3132,30.3208,30.2604,30.2679,15100.0
2012-09-10 14:40:00,40.11,40.15,40.1,40.13,25100.0,30.2604,30.2906,30.2529,30.2755,25100.0
2012-09-10 14:45:00,40.13,40.18,40.13,40.17,11900.0,30.2755,30.3132,30.2755,30.3057,11900.0
2012-09-10 14:50:00,40.17,40.18,40.11,40.14,18300.0,30.3057,30.3132,30.2604,30.283,18300.0
2012-09-10 14:55:00,40.14,40.16,40.1,40.1,17200.0,30.283,30.2981,30.2529,30.2529,17200.0
2012-09-10 15:00:00,40.1,40.13,40.09,40.12,22900.0,30.2529,30.2755,30.2453,30.2679,22900.0
2012-09-10 15:05:00,40.12,40.19,40.12,40.19,29100.0,30.2679,30.3208,30.2679,30.3208,29100.0
2012-09-10 15:10:00,40.19,40.19,40.14,40.18,23200.0,30.3208,30.3208,30.283,30.3132,23200.0
2012-09-10 15:15:00,40.19,40.21,40.16,40.18,24300.0,30.3208,30.3358,30.2981,30.3132,24300.0
2012-09-10 15:20:00,40.19,40.21,40.15,40.19,26800.0,30.3208,30.3358,30.2906,30.3208,26800.0
2012-09-10 15:25:00,40.18,40.2,40.16,40.17,13900.0,30.3132,30.3283,30.2981,30.3057,13900.0
2012-09-10 15:30:00,40.16,40.16,40.13,40.15,28500.0,30.2981,30.2981,30.2755,30.2906,28500.0
2012-09-10 15:35:00,40.14,40.16,40.1,40.12,30700.0,30.283,30.2981,30.2529,30.2679,30700.0
2012-09-10 15:40:00,40.11,40.12,40.08,40.11,26100.0,30.2604,30.2679,30.2378,30.2604,26100.0
2012-09-10 15:45:00,40.11,40.11,40.05,40.07,63400.0,30.2604,30.2604,30.2151,30.2302,63400.0
2012-09-10 15:50:00,40.07,40.09,40.05,40.09,61200.0,30.2302,30.2453,30.2151,30.2453,61200.0
2012-09-10 15:55:00,40.09,40.09,40.05,40.08,96500.0,30.2453,30.2453,30.2151,30.2378,96500.0
2012-09-11 09:30:00,40.25,40.25,40.05,40.14,21700.0,30.366,30.366,30.2151,30.283,21700.0
2012-09-11 09:35:00,40.13,40.17,40.0,40.13,6800.0,30.2755,30.3057,30.1774,30.2755,6800.0
2012-09-11 09:40:00,40.14,40.23,40.12,40.13,36600.0,30.283,30.3509,30.2679,30.2755,36600.0
2012-09-11 09:45:00,40.13,40.2,40.11,40.2,57300.0,30.2755,30.3283,30.2604,30.3283,57300.0
2012-09-11 09:50:00,40.23,40.34,40.23,40.29,23800.0,30.3509,30.4339,30.3509,30.3962,23800.0
2012-09-11 09:55:00,40.29,40.37,40.26,40.37,85800.0,30.3962,30.4566,30.3736,30.4566,85800.0
2012-09-11 10:00:00,40.38,40.4,40.24,40.27,37300.0,30.4641,30.4792,30.3585,30.3811,37300.0
2012-09-11 10:05:00,40.26,40.29,40.18,40.18,21500.0,30.3736,30.3962,30.3132,30.3132,21500.0
2012-09-11 10:10:00,40.18,40.23,40.16,40.17,30000.0,30.3132,30.3509,30.2981,30.3057,30000.0
2012-09-11 10:15:00,40.16,40.16,40.09,40.15,23600.0,30.2981,30.2981,30.2453,30.2906,23600.0
2012-09-11 10:20:00,40.15,40.16,40.11,40.12,23700.0,30.2906,30.2981,30.2604,30.2679,23700.0
2012-09-11 10:25:00,40.12,40.16,40.11,40.15,19700.0,30.2679,30.2981,30.2604,30.2906,19700.0
2012-09-11 10:30:00,40.16,40.18,40.12,40.17,20600.0,30.2981,30.3132,30.2679,30.3057,20600.0
2012-09-11 10:35:00,40.17,40.24,40.16,40.22,13100.0,30.3057,30.3585,30.2981,30.3434,13100.0
2012-09-11 10:40:00,40.22,40.28,40.22,40.23,10900.0,30.3434,30.3887,30.3434,30.3509,10900.0
2012-09-11 10:45:00,40.23,40.31,40.23,40.31,20000.0,30.3509,30.4113,30.3509,30.4113,20000.0
2012-09-11 10:50:00,40.31,40.32,40.29,40.3,32000.0,30.4113,30.4188,30.3962,30.4037,32000.0
2012-09-11 10:55:00,40.3,40.31,40.26,40.26,16000.0,30.4037,30.4113,30.3736,30.3736,16000.0
2012-09-11 11:00:00,40.26,40.32,40.26,40.28,91700.0,30.3736,30.4188,30.3736,30.3887,91700.0
2012-09-11 11:05:00,40.3,40.34,40.26,40.33,42700.0,30.4037,30.4339,30.3736,30.4264,42700.0
2012-09-11 11:10:00,40.33,40.35,40.26,40.33,79000.0,30.4264,30.4415,30.3736,30.4264,79000.0
2012-09-11 11:15:00,40.32,40.36,40.3,40.36,46000.0,30.4188,30.449,30.4037,30.449,46000.0
2012-09-11 11:20:00,40.38,40.43,40.38,40.43,19800.0,30.4641,30.5018,30.4641,30.5018,19800.0
2012-09-11 11:25:00,40.44,40.5,40.44,40.49,18700.0,30.5094,30.5546,30.5094,30.5471,18700.0
2012-09-11 11:30:00,40.49,40.49,40.44,40.46,9300.0,30.5471,30.5471,30.5094,30.5245,9300.0
2012-09-11 11:35:00,40.46,40.48,40.45,40.48,39300.0,30.5245,30.5395,30.5169,30.5395,39300.0
2012-09-11 11:40:00,40.48,40.48,40.4,40.42,13900.0,30.5395,30.5395,30.4792,30.4943,13900.0
2012-09-11 11:45:00,40.42,40.44,40.41,40.44,6500.0,30.4943,30.5094,30.4867,30.5094,6500.0
2012-09-11 11:50:00,40.44,40.44,40.39,40.41,9900.0,30.5094,30.5094,30.4716,30.4867,9900.0
2012-09-11 11:55:00,40.41,40.44,40.41,40.43,8700.0,30.4867,30.5094,30.4867,30.5018,8700.0
2012-09-11 12:00:00,40.44,40.44,40.41,40.43,15200.0,30.5094,30.5094,30.4867,30.5018,15200.0
2012-09-11 12:05:00,40.42,40.42,40.36,40.37,7800.0,30.4943,30.4943,30.449,30.4566,7800.0
2012-09-11 12:10:00,40.38,40.4,40.28,40.29,9200.0,30.4641,30.4792,30.3887,30.3962,9200.0
2012-09-11 12:15:00,40.29,40.34,40.29,40.34,9600.0,30.3962,30.4339,30.3962,30.4339,9600.0
2012-09-11 12:20:00,40.34,40.38,40.34,40.36,16300.0,30.4339,30.4641,30.4339,30.449,16300.0
2012-09-11 12:25:00,40.35,40.38,40.35,40.38,2400.0,30.4415,30.4641,30.4415,30.4641,2400.0
2012-09-11 12:30:00,40.38,40.4,40.38,40.39,5500.0,30.4641,30.4792,30.4641,30.4716,5500.0
2012-09-11 12:35:00,40.38,40.39,40.37,40.37,4100.0,30.4641,30.4716,30.4566,30.4566,4100.0
2012-09-11 12:40:00,40.37,40.38,40.35,40.36,7100.0,30.4566,30.4641,30.4415,30.449,7100.0
2012-09-11 12:45:00,40.37,40.37,40.34,40.35,2500.0,30.4566,30.4566,30.4339,30.4415,2500.0
2012-09-11 12:50:00,40.34,40.35,40.32,40.35,14000.0,30.4339,30.4415,30.4188,30.4415,14000.0
2012-09-11 12:55:00,40.35,40.4,40.35,40.39,3200.0,30.4415,30.4792,30.4415,30.4716,3200.0
2012-09-11 13:00:00,40.4,40.42,40.4,40.42,9000.0,30.4792,30.4943,30.4792,30.4943,9000.0
2012-09-11 13:05:00,40.41,40.43,40.38,40.41,28000.0,30.4867,30.5018,30.4641,30.4867,28000.0
2012-09-11 13:10:00,40.41,40.43,40.39,40.43,11100.0,30.4867,30.5018,30.4716,30.5018,11100.0
2012-09-11 13:15:00,40.43,40.47,40.42,40.47,6600.0,30.5018,30.532,30.4943,30.532,6600.0
2012-09-11 13:20:00,40.47,40.48,40.46,40.47,6500.0,30.532,30.5395,30.5245,30.532,6500.0
2012-09-11 13:25:00,40.47,40.47,40.43,40.43,6300.0,30.532,30.532,30.5018,30.5018,6300.0
2012-09-11 13:30:00,40.43,40.43,40.41,40.41,2900.0,30.5018,30.5018,30.4867,30.4867,2900.0
2012-09-11 13:35:00,40.41,40.47,40.41,40.46,15000.0,30.4867,30.532,30.4867,30.5245,15000.0
2012-09-11 13:40:00,40.46,40.47,40.41,40.46,20900.0,30.5245,30.532,30.4867,30.5245,20900.0
2012-09-11 13:45:00,40.46,40.47,40.25,40.41,200500.0,30.5245,30.532,30.366,30.4867,200500.0
2012-09-11 13:50:00,40.42,40.43,40.38,40.39,31200.0,30.4943,30.5018,30.4641,30.4716,31200.0
2012-09-11 13:55:00,40.38,40.38,40.31,40.31,25200.0,30.4641,30.4641,30.4113,30.4113,25200.0
2012-09-11 14:00:00,40.31,40.33,40.3,40.31,31600.0,30.4113,30.4264,30.4037,30.4113,31600.0
2012-09-11 14:05:00,40.31,40.32,40.3,40.32,20600.0,30.4113,30.4188,30.4037,30.4188,20600.0
2012-09-11 14:10:00,40.32,40.35,40.26,40.28,26500.0,30.4188,30.4415,30.3736,30.3887,26500.0
2012-09-11 14:15:00,40.27,40.28,40.27,40.27,18200.0,30.3811,30.3887,30.3811,30.3811,18200.0
2012-09-11 14:20:00,40.27,40.29,40.25,40.28,19400.0,30.3811,30.3962,30.366,30.3887,19400.0
2012-09-11 14:25:00,40.28,40.29,40.23,40.27,28500.0,30.3887,30.3962,30.3509,30.3811,28500.0
2012-09-11 14:30:00,40.27,40.3,40.26,40.29,26700.0,30.3811,30.4037,30.3736,30.3962,26700.0
2012-09-11 14:35:00,40.3,40.3,40.23,40.23,23200.0,30.4037,30.4037,30.3509,30.3509,23200.0
2012-09-11 14:40:00,40.23,40.25,40.23,40.25,6300.0,30.3509,30.366,30.3509,30.366,6300.0
2012-09-11 14:45:00,40.25,40.26,40.18,40.18,16800.0,30.366,30.3736,30.3132,30.3132,16800.0
2012-09-11 14:50:00,40.18,40.19,40.13,40.18,31700.0,30.3132,30.3208,30.2755,30.3132,31700.0
2012-09-11 14:55:00,40.18,40.24,40.18,40.22,14700.0,30.3132,30.3585,30.3132,30.3434,14700.0
2012-09-11 15:00:00,40.23,40.23,40.19,40.2,8000.0,30.3509,30.3509,30.3208,30.3283,8000.0
2012-09-11 15:05:00,40.21,40.24,40.21,40.22,21900.0,30.3358,30.3585,30.3358,30.3434,21900.0
2012-09-11 15:10:00,40.21,40.23,40.19,40.19,7800.0,30.3358,30.3509,30.3208,30.3208,7800.0
2012-09-11 15:15:00,40.2,40.2,40.16,40.18,18900.0,30.3283,30.3283,30.2981,30.3132,18900.0
2012-09-11 15:20:00,40.18,40.19,40.09,40.09,25300.0,30.3132,30.3208,30.2453,30.2453,25300.0
2012-09-11 15:25:00,40.09,40.12,40.09,40.11,12900.0,30.2453,30.2679,30.2453,30.2604,12900.0
2012-09-11 15:30:00,40.1,40.19,40.1,40.18,28200.0,30.2529,30.3208,30.2529,30.3132,28200.0
2012-09-11 15:35:00,40.18,40.19,40.15,40.15,14200.0,30.3132,30.3208,30.2906,30.2906,14200.0
2012-09-11 15:40:00,40.15,40.18,40.14,40.17,24200.0,30.2906,30.3132,30.283,30.3057,24200.0
2012-09-11 15:45:00,40.17,40.22,40.13,40.22,25200.0,30.3057,30.3434,30.2755,30.3434,25200.0
2012-09-11 15:50:00,40.22,40.25,40.2,40.25,48700.0,30.3434,30.366,30.3283,30.366,48700.0
2012-09-11 15:55:00,40.25,40.25,40.21,40.21,41900.0,30.366,30.366,30.3358,30.3358,41900.0
2012-09-12 09:30:00,40.42,40.45,40.23,40.43,32400.0,30.4943,30.5169,30.3509,30.5018,32400.0
2012-09-12 09:35:00,40.42,40.47,40.36,40.37,25400.0,30.4943,30.532,30.449,30.4566,25400.0
2012-09-12 09:40:00,40.39,40.44,40.36,40.36,30800.0,30.4716,30.5094,30.449,30.449,30800.0
2012-09-12 09:45:00,40.35,40.36,40.24,40.26,21400.0,30.4415,30.449,30.3585,30.3736,21400.0
2012-09-12 09:50:00,40.25,40.32,40.15,40.15,20000.0,30.366,30.4188,30.2906,30.2906,20000.0
2012-09-12 09:55:00,40.15,40.34,40.15,40.33,12500.0,30.2906,30.4339,30.2906,30.4264,12500.0
2012-09-12 10:00:00,40.32,40.4,40.22,40.23,22200.0,30.4188,30.4792,30.3434,30.3509,22200.0
2012-09-12 10:05:00,40.22,40.28,40.18,40.28,9600.0,30.3434,30.3887,30.3132,30.3887,9600.0
2012-09-12 10:10:00,40.3,40.34,40.28,40.28,8900.0,30.4037,30.4339,30.3887,30.3887,8900.0
2012-09-12 10:15:00,40.28,40.3,40.17,40.23,12500.0,30.3887,30.4037,30.3057,30.3509,12500.0
2012-09-12 10:20:00,40.24,40.24,40.14,40.14,7000.0,30.3585,30.3585,30.283,30.283,7000.0
2012-09-12 10:25:00,40.13,40.14,40.04,40.09,22100.0,30.2755,30.283,30.2076,30.2453,22100.0
2012-09-12 10:30:00,40.08,40.16,40.07,40.1,22700.0,30.2378,30.2981,30.2302,30.2529,22700.0
2012-09-12 10:35:00,40.11,40.18,40.11,40.13,17600.0,30.2604,30.3132,30.2604,30.2755,17600.0
2012-09-12 10:40:00,40.15,40.15,40.03,40.14,25300.0,30.2906,30.2906,30.2,30.283,25300.0
2012-09-12 10:45:00,40.14,40.14,40.09,40.12,9800.0,30.283,30.283,30.2453,30.2679,9800.0
2012-09-12 10:50:00,40.12,40.19,40.1,40.17,10800.0,30.2679,30.3208,30.2529,30.3057,10800.0
2012-09-12 10:55:00,40.17,40.22,40.17,40.21,14000.0,30.3057,30.3434,30.3057,30.3358,14000.0
2012-09-12 11:00:00,40.21,40.28,40.2,40.27,7100.0,30.3358,30.3887,30.3283,30.3811,7100.0
2012-09-12 11:05:00,40.28,40.3,40.27,40.27,9600.0,30.3887,30.4037,30.3811,30.3811,9600.0
2012-09-12 11:10:00,40.27,40.27,40.22,40.25,5300.0,30.3811,30.3811,30.3434,30.366,5300.0
2012-09-12 11:15:00,40.25,40.26,40.23,40.26,4700.0,30.366,30.3736,30.3509,30.3736,4700.0
2012-09-12 11:20:00,40.26,40.33,40.26,40.3,9200.0,30.3736,30.4264,30.3736,30.4037,9200.0
2012-09-12 11:25:00,40.31,40.32,40.29,40.3,12400.0,30.4113,30.4188,30.3962,30.4037,12400.0
2012-09-12 11:30:00,40.32,40.35,40.32,40.34,13200.0,30.4188,30.4415,30.4188,30.4339,13200.0
2012-09-12 11:35:00,40.33,40.35,40.31,40.31,9600.0,30.4264,30.4415,30.4113,30.4113,9600.0
2012-09-12 11:40:00,40.31,40.33,40.28,40.33,16500.0,30.4113,30.4264,30.3887,30.4264,16500.0
2012-09-12 11:45:00,40.32,40.32,40.27,40.32,14100.0,30.4188,30.4188,30.3811,30.4188,14100.0
2012-09-12 11:50:00,40.31,40.31,40.28,40.29,4100.0,30.4113,30.4113,30.3887,30.3962,4100.0
2012-09-12 11:55:00,40.28,40.29,40.24,40.24,3500.0,30.3887,30.3962,30.3585,30.3585,3500.0
2012-09-12 12:00:00,40.25,40.26,40.23,40.24,7700.0,30.366,30.3736,30.3509,30.3585,7700.0
2012-09-12 12:05:00,40.25,40.25,40.17,40.18,5000.0,30.366,30.366,30.3057,30.3132,5000.0
2012-09-12 12:10:00,40.18,40.22,40.17,40.18,31400.0,30.3132,30.3434,30.3057,30.3132,31400.0
2012-09-12 12:15:00,40.18,40.22,40.18,40.22,7100.0,30.3132,30.3434,30.3132,30.3434,7100.0
2012-09-12 12:20:00,40.23,40.24,40.2,40.2,5900.0,30.3509,30.3585,30.3283,30.3283,5900.0
2012-09-12 12:25:00,40.21,40.24,40.21,40.23,6700.0,30.3358,30.3585,30.3358,30.3509,6700.0
2012-09-12 12:30:00,40.22,40.25,40.22,40.25,6200.0,30.3434,30.366,30.3434,30.366,6200.0
2012-09-12 12:35:00,40.25,40.27,40.25,40.27,6400.0,30.366,30.3811,30.366,30.3811,6400.0
2012-09-12 12:40:00,40.27,40.28,40.27,40.28,2600.0,30.3811,30.3887,30.3811,30.3887,2600.0
2012-09-12 12:45:00,40.26,40.29,40.25,40.26,8100.0,30.3736,30.3962,30.366,30.3736,8100.0
2012-09-12 12:50:00,40.25,40.26,40.23,40.24,6300.0,30.366,30.3736,30.3509,30.3585,6300.0
2012-09-12 12:55:00,40.25,40.29,40.25,40.26,7800.0,30.366,30.3962,30.366,30.3736,7800.0
2012-09-12 13:00:00,40.27,40.34,40.26,40.3,8200.0,30.3811,30.4339,30.3736,30.4037,8200.0
2012-09-12 13:05:00,40.3,40.37,40.3,40.36,13800.0,30.4037,30.4566,30.4037,30.449,13800.0
2012-09-12 13:10:00,40.34,40.34,40.32,40.33,14900.0,30.4339,30.4339,30.4188,30.4264,14900.0
2012-09-12 13:15:00,40.33,40.36,40.29,40.31,12400.0,30.4264,30.449,30.3962,30.4113,12400.0
2012-09-12 13:20:00,40.31,40.37,40.31,40.33,9000.0,30.4113,30.4566,30.4113,30.4264,9000.0
2012-09-12 13:25:00,40.33,40.34,40.29,40.31,9800.0,30.4264,30.4339,30.3962,30.4113,9800.0
2012-09-12 13:30:00,40.32,40.34,40.29,40.32,9400.0,30.4188,30.4339,30.3962,30.4188,9400.0
2012-09-12 13:35:00,40.33,40.37,40.32,40.34,14300.0,30.4264,30.4566,30.4188,30.4339,14300.0
2012-09-12 13:40:00,40.34,40.38,40.32,40.35,11800.0,30.4339,30.4641,30.4188,30.4415,11800.0
2012-09-12 13:45:00,40.35,40.37,40.31,40.35,26100.0,30.4415,30.4566,30.4113,30.4415,26100.0
2012-09-12 13:50:00,40.35,40.36,40.3,40.3,5400.0,30.4415,30.449,30.4037,30.4037,5400.0
2012-09-12 13:55:00,40.31,40.31,40.29,40.29,10100.0,30.4113,30.4113,30.3962,30.3962,10100.0
2012-09-12 14:00:00,40.28,40.32,40.28,40.32,6600.0,30.3887,30.4188,30.3887,30.4188,6600.0
2012-09-12 14:05:00,40.32,40.34,40.3,40.34,8400.0,30.4188,30.4339,30.4037,30.4339,8400.0
2012-09-12 14:10:00,40.35,40.36,40.34,40.35,11200.0,30.4415,30.449,30.4339,30.4415,11200.0
2012-09-12 14:15:00,40.34,40.34,40.23,40.23,19100.0,30.4339,30.4339,30.3509,30.3509,19100.0
2012-09-12 14:20:00,40.23,40.27,40.22,40.27,11300.0,30.3509,30.3811,30.3434,30.3811,11300.0
2012-09-12 14:25:00,40.27,40.31,40.27,40.28,7700.0,30.3811,30.4113,30.3811,30.3887,7700.0
2012-09-12 14:30:00,40.28,40.32,40.28,40.31,8300.0,30.3887,30.4188,30.3887,30.4113,8300.0
2012-09-12 14:35:00,40.31,40.31,40.24,40.25,8900.0,30.4113,30.4113,30.3585,30.366,8900.0
2012-09-12 14:40:00,40.25,40.25,40.19,40.22,13500.0,30.366,30.366,30.3208,30.3434,13500.0
2012-09-12 14:45:00,40.24,40.26,40.18,40.19,15200.0,30.3585,30.3736,30.3132,30.3208,15200.0
2012-09-12 14:50:00,40.2,40.25,40.2,40.22,13000.0,30.3283,30.366,30.3283,30.3434,13000.0
2012-09-12 14:55:00,40.22,40.24,40.21,40.21,18800.0,30.3434,30.3585,30.3358,30.3358,18800.0
2012-09-12 15:00:00,40.21,40.22,40.12,40.14,22000.0,30.3358,30.3434,30.2679,30.283,22000.0
2012-09-12 15:05:00,40.13,40.14,40.1,40.14,31700.0,30.2755,30.283,30.2529,30.283,31700.0
2012-09-12 15:10:00,40.13,40.14,40.09,40.12,23600.0,30.2755,30.283,30.2453,30.2679,23600.0
2012-09-12 15:15:00,40.12,40.17,40.12,40.17,20300.0,30.2679,30.3057,30.2679,30.3057,20300.0
2012-09-12 15:20:00,40.16,40.18,40.14,40.18,22200.0,30.2981,30.3132,30.283,30.3132,22200.0
2012-09-12 15:25:00,40.18,40.24,40.16,40.21,61400.0,30.3132,30.3585,30.2981,30.3358,61400.0
2012-09-12 15:30:00,40.21,40.23,40.18,40.2,17000.0,30.3358,30.3509,30.3132,30.3283,17000.0
2012-09-12 15:35:00,40.2,40.24,40.2,40.22,19700.0,30.3283,30.3585,30.3283,30.3434,19700.0
2012-09-12 15:40:00,40.22,40.27,40.22,40.22,20400.0,30.3434,30.3811,30.3434,30.3434,20400.0
2012-09-12 15:45:00,40.22,40.22,40.12,40.16,62500.0,30.3434,30.3434,30.2679,30.2981,62500.0
2012-09-12 15:50:00,40.15,40.17,40.09,40.15,86300.0,30.2906,30.3057,30.2453,30.2906,86300.0
2012-09-12 15:55:00,40.15,40.29,40.14,40.29,149100.0,30.2906,30.3962,30.283,30.3962,149100.0
2012-09-13 09:30:00,40.05,40.35,39.76,40.3,26700.0,30.2151,30.4415,29.9964,30.4037,26700.0
2012-09-13 09:35:00,40.3,40.3,40.25,40.29,43000.0,30.4037,30.4037,30.366,30.3962,43000.0
2012-09-13 09:40:00,40.29,40.38,40.25,40.28,34100.0,30.3962,30.4641,30.366,30.3887,34100.0
2012-09-13 09:45:00,40.28,40.28,40.22,40.24,23500.0,30.3887,30.3887,30.3434,30.3585,23500.0
2012-09-13 09:50:00,40.24,40.28,40.22,40.28,26300.0,30.3585,30.3887,30.3434,30.3887,26300.0
2012-09-13 09:55:00,40.27,40.35,40.27,40.32,12100.0,30.3811,30.4415,30.3811,30.4188,12100.0
2012-09-13 10:00:00,40.32,40.44,40.32,40.44,20800.0,30.4188,30.5094,30.4188,30.5094,20800.0
2012-09-13 10:05:00,40.45,40.45,40.37,40.41,15200.0,30.5169,30.5169,30.4566,30.4867,15200.0
2012-09-13 10:10:00,40.41,40.45,40.31,40.31,20000.0,30.4867,30.5169,30.4113,30.4113,20000.0
2012-09-13 10:15:00,40.31,40.32,40.24,40.24,29300.0,30.4113,30.4188,30.3585,30.3585,29300.0
2012-09-13 10:20:00,40.25,40.34,40.24,40.32,30400.0,30.366,30.4339,30.3585,30.4188,30400.0
2012-09-13 10:25:00,40.32,40.34,40.3,40.3,18900.0,30.4188,30.4339,30.4037,30.4037,18900.0
2012-09-13 10:30:00,40.3,40.35,40.3,40.33,21700.0,30.4037,30.4415,30.4037,30.4264,21700.0
2012-09-13 10:35:00,40.33,40.36,40.33,40.34,7500.0,30.4264,30.449,30.4264,30.4339,7500.0
2012-09-13 10:40:00,40.34,40.36,40.31,40.33,5800.0,30.4339,30.449,30.4113,30.4264,5800.0
2012-09-13 10:45:00,40.32,40.39,40.32,40.39,14400.0,30.4188,30.4716,30.4188,30.4716,14400.0
2012-09-13 10:50:00,40.38,40.43,40.38,40.42,13500.0,30.4641,30.5018,30.4641,30.4943,13500.0
2012-09-13 10:55:00,40.43,40.44,40.4,40.44,9400.0,30.5018,30.5094,30.4792,30.5094,9400.0
2012-09-13 11:00:00,40.44,40.45,40.41,40.45,14900.0,30.5094,30.5169,30.4867,30.5169,14900.0
2012-09-13 11:05:00,40.44,40.48,40.43,40.46,22900.0,30.5094,30.5395,30.5018,30.5245,22900.0
2012-09-13 11:10:00,40.46,40.49,40.45,40.47,20200.0,30.5245,30.5471,30.5169,30.532,20200.0
2012-09-13 11:15:00,40.48,40.5,40.48,40.49,14800.0,30.5395,30.5546,30.5395,30.5471,14800.0
2012-09-13 11:20:00,40.49,40.5,40.46,40.46,21800.0,30.5471,30.5546,30.5245,30.5245,21800.0
2012-09-13 11:25:00,40.46,40.47,40.45,40.47,12300.0,30.5245,30.532,30.5169,30.532,12300.0
2012-09-13 11:30:00,40.47,40.49,40.44,40.47,14800.0,30.532,30.5471,30.5094,30.532,14800.0
2012-09-13 11:35:00,40.46,40.47,40.42,40.42,12000.0,30.5245,30.532,30.4943,30.4943,12000.0
2012-09-13 11:40:00,40.43,40.49,40.43,40.49,16600.0,30.5018,30.5471,30.5018,30.5471,16600.0
2012-09-13 11:45:00,40.48,40.48,40.47,40.47,5800.0,30.5395,30.5395,30.532,30.532,5800.0
2012-09-13 11:50:00,40.48,40.49,40.47,40.48,12500.0,30.5395,30.5471,30.532,30.5395,12500.0
2012-09-13 11:55:00,40.47,40.48,40.45,40.46,12500.0,30.532,30.5395,30.5169,30.5245,12500.0
2012-09-13 12:00:00,40.46,40.5,40.45,40.5,10700.0,30.5245,30.5546,30.5169,30.5546,10700.0
2012-09-13 12:05:00,40.49,40.5,40.48,40.48,20100.0,30.5471,30.5546,30.5395,30.5395,20100.0
2012-09-13 12:10:00,40.48,40.49,40.43,40.43,25000.0,30.5395,30.5471,30.5018,30.5018,25000.0
2012-09-13 12:15:00,40.44,40.44,40.38,40.38,24200.0,30.5094,30.5094,30.4641,30.4641,24200.0
2012-09-13 12:20:00,40.39,40.48,40.39,40.46,10600.0,30.4716,30.5395,30.4716,30.5245,10600.0
2012-09-13 12:25:00,40.46,40.46,40.37,40.42,9100.0,30.5245,30.5245,30.4566,30.4943,9100.0
2012-09-13 12:30:00,40.42,40.62,40.36,40.56,94400.0,30.4943,30.6452,30.449,30.5999,94400.0
2012-09-13 12:35:00,40.56,40.59,40.39,40.58,15400.0,30.5999,30.6225,30.4716,30.615,15400.0
2012-09-13 12:40:00,40.56,40.75,40.54,40.65,47000.0,30.5999,30.7432,30.5848,30.6678,47000.0
2012-09-13 12:45:00,40.65,40.68,40.55,40.61,17000.0,30.6678,30.6904,30.5924,30.6376,17000.0
2012-09-13 12:50:00,40.6,40.65,40.55,40.61,13300.0,30.6301,30.6678,30.5924,30.6376,13300.0
2012-09-13 12:55:00,40.61,40.71,40.61,40.69,20800.0,30.6376,30.7131,30.6376,30.698,20800.0
2012-09-13 13:00:00,40.7,40.82,40.7,40.77,297200.0,30.7055,30.7961,30.7055,30.7583,297200.0
2012-09-13 13:05:00,40.76,40.81,40.71,40.73,24800.0,30.7508,30.7885,30.7131,30.7282,24800.0
2012-09-13 13:10:00,40.73,40.79,40.69,40.72,18100.0,30.7282,30.7734,30.698,30.7206,18100.0
2012-09-13 13:15:00,40.72,40.8,40.71,40.77,22700.0,30.7206,30.781,30.7131,30.7583,22700.0
2012-09-13 13:20:00,40.77,40.82,40.74,40.78,44700.0,30.7583,30.7961,30.7357,30.7659,44700.0
2012-09-13 13:25:00,40.78,40.85,40.78,40.84,15200.0,30.7659,30.8187,30.7659,30.8111,15200.0
2012-09-13 13:30:00,40.84,40.93,40.84,40.88,23800.0,30.8111,30.879,30.8111,30.8413,23800.0
2012-09-13 13:35:00,40.88,40.88,40.84,40.85,7600.0,30.8413,30.8413,30.8111,30.8187,7600.0
2012-09-13 13:40:00,40.85,40.87,40.83,40.86,24800.0,30.8187,30.8338,30.8036,30.8262,24800.0
2012-09-13 13:45:00,40.86,40.88,40.84,40.84,37600.0,30.8262,30.8413,30.8111,30.8111,37600.0
2012-09-13 13:50:00,40.84,40.84,40.79,40.79,11700.0,30.8111,30.8111,30.7734,30.7734,11700.0
2012-09-13 13:55:00,40.79,40.8,40.73,40.79,15500.0,30.7734,30.781,30.7282,30.7734,15500.0
2012-09-13 14:00:00,40.78,40.88,40.77,40.88,36500.0,30.7659,30.8413,30.7583,30.8413,36500.0
2012-09-13 14:05:00,40.88,40.89,40.82,40.85,22800.0,30.8413,30.8489,30.7961,30.8187,22800.0
2012-09-13 14:10:00,40.85,40.91,40.85,40.89,17000.0,30.8187,30.864,30.8187,30.8489,17000.0
2012-09-13 14:15:00,40.88,40.9,40.83,40.88,19100.0,30.8413,30.8564,30.8036,30.8413,19100.0
2012-09-13 14:20:00,40.89,40.96,40.89,40.96,24600.0,30.8489,30.9017,30.8489,30.9017,24600.0
2012-09-13 14:25:00,40.96,41.02,40.96,40.98,90400.0,30.9017,30.9469,30.9017,30.9168,90400.0
2012-09-13 14:30:00,40.97,40.97,40.9,40.9,15800.0,30.9092,30.9092,30.8564,30.8564,15800.0
2012-09-13 14:35:00,40.9,40.98,40.9,40.91,23800.0,30.8564,30.9168,30.8564,30.864,23800.0
2012-09-13 14:40:00,40.89,40.95,40.88,40.91,26300.0,30.8489,30.8941,30.8413,30.864,26300.0
2012-09-13 14:45:00,40.93,40.94,40.89,40.93,16600.0,30.879,30.8866,30.8489,30.879,16600.0
2012-09-13 14:50:00,40.92,40.93,40.89,40.91,11900.0,30.8715,30.879,30.8489,30.864,11900.0
2012-09-13 14:55:00,40.9,40.9,40.86,40.88,16600.0,30.8564,30.8564,30.8262,30.8413,16600.0
2012-09-13 15:00:00,40.88,40.9,40.87,40.89,22500.0,30.8413,30.8564,30.8338,30.8489,22500.0
2012-09-13 15:05:00,40.88,40.97,40.88,40.96,30100.0,30.8413,30.9092,30.8413,30.9017,30100.0
2012-09-13 15:10:00,40.95,40.98,40.94,40.95,21900.0,30.8941,30.9168,30.8866,30.8941,21900.0
2012-09-13 15:15:00,40.94,40.96,40.86,40.86,25000.0,30.8866,30.9017,30.8262,30.8262,25000.0
2012-09-13 15:20:00,40.87,40.91,40.87,40.9,19300.0,30.8338,30.864,30.8338,30.8564,19300.0
2012-09-13 15:25:00,40.91,40.93,40.9,40.91,20200.0,30.864,30.879,30.8564,30.864,20200.0
2012-09-13 15:30:00,40.91,40.96,40.9,40.92,47600.0,30.864,30.9017,30.8564,30.8715,47600.0
2012-09-13 15:35:00,40.91,40.97,40.91,40.95,26400.0,30.864,30.9092,30.864,30.8941,26400.0
2012-09-13 15:40:00,40.95,40.98,40.92,40.92,46000.0,30.8941,30.9168,30.8715,30.8715,46000.0
2012-09-13 15:45:00,40.92,40.93,40.87,40.88,32200.0,30.8715,30.879,30.8338,30.8413,32200.0
2012-09-13 15:50:00,40.89,40.91,40.81,40.81,41500.0,30.8489,30.864,30.7885,30.7885,41500.0
2012-09-13 15:55:00,40.82,40.89,40.8,40.89,137800.0,30.7961,30.8489,30.781,30.8489,137800.0
2012-09-14 09:30:00,41.02,41.07,40.78,41.06,50700.0,30.9469,30.9847,30.7659,30.9771,50700.0
2012-09-14 09:35:00,41.04,41.13,41.0,41.12,48000.0,30.962,31.0299,30.9319,31.0224,48000.0
2012-09-14 09:40:00,41.11,41.22,41.11,41.2,18100.0,31.0148,31.0978,31.0148,31.0827,18100.0
2012-09-14 09:45:00,41.2,41.24,41.18,41.18,27700.0,31.0827,31.1129,31.0676,31.0676,27700.0
2012-09-14 09:50:00,41.19,41.29,41.19,41.29,44100.0,31.0752,31.1506,31.0752,31.1506,44100.0
2012-09-14 09:55:00,41.27,41.3,41.21,41.22,13700.0,31.1355,31.1582,31.0903,31.0978,13700.0
2012-09-14 10:00:00,41.24,41.38,41.22,41.38,38700.0,31.1129,31.2185,31.0978,31.2185,38700.0
2012-09-14 10:05:00,41.39,41.41,41.38,41.4,267300.0,31.2261,31.2412,31.2185,31.2336,267300.0
2012-09-14 10:10:00,41.39,41.55,41.35,41.54,97500.0,31.2261,31.3468,31.1959,31.3392,97500.0
2012-09-14 10:15:00,41.54,41.61,41.51,41.59,31700.0,31.3392,31.3921,31.3166,31.377,31700.0
2012-09-14 10:20:00,41.59,41.69,41.59,41.64,35100.0,31.377,31.4524,31.377,31.4147,35100.0
2012-09-14 10:25:00,41.63,41.65,41.59,41.62,38900.0,31.4071,31.4222,31.377,31.3996,38900.0
2012-09-14 10:30:00,41.62,41.62,41.56,41.58,17800.0,31.3996,31.3996,31.3543,31.3694,17800.0
2012-09-14 10:35:00,41.58,41.66,41.58,41.65,16200.0,31.3694,31.4298,31.3694,31.4222,16200.0
2012-09-14 10:40:00,41.64,41.79,41.64,41.7,124900.0,31.4147,31.5279,31.4147,31.46,124900.0
2012-09-14 10:45:00,41.7,41.77,41.67,41.77,44800.0,31.46,31.5128,31.4373,31.5128,44800.0
2012-09-14 10:50:00,41.76,41.76,41.6,41.61,33100.0,31.5052,31.5052,31.3845,31.3921,33100.0
2012-09-14 10:55:00,41.61,41.66,41.56,41.63,19700.0,31.3921,31.4298,31.3543,31.4071,19700.0
2012-09-14 11:00:00,41.64,41.64,41.57,41.61,27100.0,31.4147,31.4147,31.3619,31.3921,27100.0
2012-09-14 11:05:00,41.61,41.62,41.52,41.55,21900.0,31.3921,31.3996,31.3242,31.3468,21900.0
2012-09-14 11:10:00,41.57,41.61,41.55,41.56,19600.0,31.3619,31.3921,31.3468,31.3543,19600.0
2012-09-14 11:15:00,41.57,41.59,41.54,41.56,41600.0,31.3619,31.377,31.3392,31.3543,41600.0
2012-09-14 11:20:00,41.57,41.61,41.57,41.6,15200.0,31.3619,31.3921,31.3619,31.3845,15200.0
2012-09-14 11:25:00,41.6,41.65,41.59,41.63,14800.0,31.3845,31.4222,31.377,31.4071,14800.0
2012-09-14 11:30:00,41.62,41.66,41.52,41.63,67400.0,31.3996,31.4298,31.3242,31.4071,67400.0
2012-09-14 11:35:00,41.64,41.69,41.63,41.65,340400.0,31.4147,31.4524,31.4071,31.4222,340400.0
2012-09-14 11:40:00,41.64,41.68,41.59,41.68,16100.0,31.4147,31.4449,31.377,31.4449,16100.0
2012-09-14 11:45:00,41.68,41.71,41.66,41.68,25500.0,31.4449,31.4675,31.4298,31.4449,25500.0
2012-09-14 11:50:00,41.67,41.67,41.62,41.62,13000.0,31.4373,31.4373,31.3996,31.3996,13000.0
2012-09-14 11:55:00,41.62,41.66,41.6,41.64,14900.0,31.3996,31.4298,31.3845,31.4147,14900.0
2012-09-14 12:00:00,41.65,41.68,41.64,41.64,22200.0,31.4222,31.4449,31.4147,31.4147,22200.0
2012-09-14 12:05:00,41.64,41.68,41.63,41.65,15700.0,31.4147,31.4449,31.4071,31.4222,15700.0
2012-09-14 12:10:00,41.65,41.7,41.65,41.7,13800.0,31.4222,31.46,31.4222,31.46,13800.0
2012-09-14 12:15:00,41.7,41.72,41.67,41.67,32600.0,31.46,31.475,31.4373,31.4373,32600.0
2012-09-14 12:20:00,41.67,41.69,41.66,41.67,24900.0,31.4373,31.4524,31.4298,31.4373,24900.0
2012-09-14 12:25:00,41.67,41.68,41.65,41.67,36800.0,31.4373,31.4449,31.4222,31.4373,36800.0
2012-09-14 12:30:00,41.67,41.68,41.66,41.68,9700.0,31.4373,31.4449,31.4298,31.4449,9700.0
2012-09-14 12:35:00,41.68,41.68,41.67,41.68,4000.0,31.4449,31.4449,31.4373,31.4449,4000.0
2012-09-14 12:40:00,41.68,41.68,41.64,41.64,13200.0,31.4449,31.4449,31.4147,31.4147,13200.0
2012-09-14 12:45:00,41.64,41.65,41.62,41.65,18500.0,31.4147,31.4222,31.3996,31.4222,18500.0
2012-09-14 12:50:00,41.66,41.68,41.65,41.68,4300.0,31.4298,31.4449,31.4222,31.4449,4300.0
2012-09-14 12:55:00,41.68,41.69,41.6,41.62,25500.0,31.4449,31.4524,31.3845,31.3996,25500.0
2012-09-14 13:00:00,41.61,41.66,41.6,41.64,15200.0,31.3921,31.4298,31.3845,31.4147,15200.0
2012-09-14 13:05:00,41.64,41.65,41.59,41.62,37300.0,31.4147,31.4222,31.377,31.3996,37300.0
2012-09-14 13:10:00,41.63,41.63,41.6,41.61,14300.0,31.4071,31.4071,31.3845,31.3921,14300.0
2012-09-14 13:15:00,41.62,41.62,41.57,41.57,18600.0,31.3996,31.3996,31.3619,31.3619,18600.0
2012-09-14 13:20:00,41.57,41.61,41.56,41.57,40900.0,31.3619,31.3921,31.3543,31.3619,40900.0
2012-09-14 13:25:00,41.57,41.58,41.5,41.52,20500.0,31.3619,31.3694,31.3091,31.3242,20500.0
2012-09-14 13:30:00,41.52,41.61,41.52,41.59,23800.0,31.3242,31.3921,31.3242,31.377,23800.0
2012-09-14 13:35:00,41.59,41.6,41.55,41.6,19500.0,31.377,31.3845,31.3468,31.3845,19500.0
2012-09-14 13:40:00,41.6,41.61,41.55,41.55,19900.0,31.3845,31.3921,31.3468,31.3468,19900.0
2012-09-14 13:45:00,41.56,41.56,41.51,41.52,16200.0,31.3543,31.3543,31.3166,31.3242,16200.0
2012-09-14 13:50:00,41.52,41.54,41.48,41.49,15500.0,31.3242,31.3392,31.294,31.3015,15500.0
2012-09-14 13:55:00,41.5,41.58,41.5,41.56,13100.0,31.3091,31.3694,31.3091,31.3543,13100.0
2012-09-14 14:00:00,41.56,41.59,41.54,41.54,22200.0,31.3543,31.377,31.3392,31.3392,22200.0
2012-09-14 14:05:00,41.54,41.54,41.51,41.51,10300.0,31.3392,31.3392,31.3166,31.3166,10300.0
2012-09-14 14:10:00,41.52,41.56,41.48,41.5,19300.0,31.3242,31.3543,31.294,31.3091,19300.0
2012-09-14 14:15:00,41.5,41.51,41.48,41.51,16300.0,31.3091,31.3166,31.294,31.3166,16300.0
2012-09-14 14:20:00,41.52,41.56,41.52,41.55,17600.0,31.3242,31.3543,31.3242,31.3468,17600.0
2012-09-14 14:25:00,41.54,41.57,41.53,41.54,15200.0,31.3392,31.3619,31.3317,31.3392,15200.0
2012-09-14 14:30:00,41.55,41.56,41.53,41.55,14000.0,31.3468,31.3543,31.3317,31.3468,14000.0
2012-09-14 14:35:00,41.56,41.58,41.55,41.55,23900.0,31.3543,31.3694,31.3468,31.3468,23900.0
2012-09-14 14:40:00,41.55,41.58,41.54,41.57,9800.0,31.3468,31.3694,31.3392,31.3619,9800.0
2012-09-14 14:45:00,41.56,41.6,41.56,41.6,9100.0,31.3543,31.3845,31.3543,31.3845,9100.0
2012-09-14 14:50:00,41.6,41.61,41.53,41.53,20000.0,31.3845,31.3921,31.3317,31.3317,20000.0
2012-09-14 14:55:00,41.54,41.62,41.53,41.6,23900.0,31.3392,31.3996,31.3317,31.3845,23900.0
2012-09-14 15:00:00,41.6,41.63,41.5,41.52,27200.0,31.3845,31.4071,31.3091,31.3242,27200.0
2012-09-14 15:05:00,41.51,41.52,41.49,41.49,14400.0,31.3166,31.3242,31.3015,31.3015,14400.0
2012-09-14 15:10:00,41.5,41.52,41.49,41.49,29200.0,31.3091,31.3242,31.3015,31.3015,29200.0
2012-09-14 15:15:00,41.49,41.5,41.41,41.46,26700.0,31.3015,31.3091,31.2412,31.2789,26700.0
2012-09-14 15:20:00,41.46,41.47,41.41,41.43,37400.0,31.2789,31.2864,31.2412,31.2563,37400.0
2012-09-14 15:25:00,41.43,41.51,41.42,41.5,43000.0,31.2563,31.3166,31.2487,31.3091,43000.0
2012-09-14 15:30:00,41.5,41.51,41.46,41.47,29700.0,31.3091,31.3166,31.2789,31.2864,29700.0
2012-09-14 15:35:00,41.47,41.58,41.47,41.57,73100.0,31.2864,31.3694,31.2864,31.3619,73100.0
2012-09-14 15:40:00,41.57,41.6,41.56,41.6,57300.0,31.3619,31.3845,31.3543,31.3845,57300.0
2012-09-14 15:45:00,41.59,41.59,41.54,41.56,112400.0,31.377,31.377,31.3392,31.3543,112400.0
2012-09-14 15:50:00,41.57,41.62,41.56,41.61,173800.0,31.3619,31.3996,31.3543,31.3921,173800.0
2012-09-14 15:55:00,41.61,41.68,41.59,41.67,192600.0,31.3921,31.4449,31.377,31.4373,192600.0
2012-09-17 09:30:00,41.54,41.55,41.27,41.39,82700.0,31.3392,31.3468,31.1355,31.2261,82700.0
2012-09-17 09:35:00,41.37,41.48,41.28,41.34,188500.0,31.211,31.294,31.1431,31.1884,188500.0
2012-09-17 09:40:00,41.35,41.44,41.3,41.39,50600.0,31.1959,31.2638,31.1582,31.2261,50600.0
2012-09-17 09:45:00,41.39,41.4,41.21,41.21,156000.0,31.2261,31.2336,31.0903,31.0903,156000.0
2012-09-17 09:50:00,41.21,41.25,41.16,41.2,288500.0,31.0903,31.1205,31.0526,31.0827,288500.0
2012-09-17 09:55:00,41.22,41.25,41.2,41.2,14300.0,31.0978,31.1205,31.0827,31.0827,14300.0
2012-09-17 10:00:00,41.2,41.25,41.19,41.23,184500.0,31.0827,31.1205,31.0752,31.1054,184500.0
2012-09-17 10:05:00,41.22,41.22,41.06,41.08,51300.0,31.0978,31.0978,30.9771,30.9922,51300.0
2012-09-17 10:10:00,41.07,41.07,40.98,41.01,188800.0,30.9847,30.9847,30.9168,30.9394,188800.0
2012-09-17 10:15:00,41.02,41.12,41.02,41.08,25800.0,30.9469,31.0224,30.9469,30.9922,25800.0
2012-09-17 10:20:00,41.08,41.11,41.06,41.1,16200.0,30.9922,31.0148,30.9771,31.0073,16200.0
2012-09-17 10:25:00,41.11,41.24,41.11,41.24,43600.0,31.0148,31.1129,31.0148,31.1129,43600.0
2012-09-17 10:30:00,41.24,41.27,41.23,41.26,14200.0,31.1129,31.1355,31.1054,31.128,14200.0
2012-09-17 10:35:00,41.25,41.26,41.07,41.09,28400.0,31.1205,31.128,30.9847,30.9997,28400.0
2012-09-17 10:40:00,41.08,41.15,41.08,41.12,42800.0,30.9922,31.045,30.9922,31.0224,42800.0
2012-09-17 10:45:00,41.12,41.19,41.12,41.16,68600.0,31.0224,31.0752,31.0224,31.0526,68600.0
2012-09-17 10:50:00,41.15,41.16,41.07,41.09,28000.0,31.045,31.0526,30.9847,30.9997,28000.0
2012-09-17 10:55:00,41.09,41.13,41.05,41.06,93300.0,30.9997,31.0299,30.9696,30.9771,93300.0
2012-09-17 11:00:00,41.07,41.14,41.06,41.12,50300.0,30.9847,31.0375,30.9771,31.0224,50300.0
2012-09-17 11:05:00,41.12,41.12,41.08,41.09,32800.0,31.0224,31.0224,30.9922,30.9997,32800.0
2012-09-17 11:10:00,41.09,41.13,41.08,41.12,22900.0,30.9997,31.0299,30.9922,31.0224,22900.0
2012-09-17 11:15:00,41.11,41.12,41.07,41.11,18200.0,31.0148,31.0224,30.9847,31.0148,18200.0
2012-09-17 11:20:00,41.1,41.13,41.09,41.1,12000.0,31.0073,31.0299,30.9997,31.0073,12000.0
2012-09-17 11:25:00,41.11,41.15,41.1,41.1,17900.0,31.0148,31.045,31.0073,31.0073,17900.0
2012-09-17 11:30:00,41.11,41.16,41.11,41.13,17900.0,31.0148,31.0526,31.0148,31.0299,17900.0
2012-09-17 11:35:00,41.13,41.17,41.12,41.15,12300.0,31.0299,31.0601,31.0224,31.045,12300.0
2012-09-17 11:40:00,41.15,41.2,41.15,41.19,10900.0,31.045,31.0827,31.045,31.0752,10900.0
2012-09-17 11:45:00,41.18,41.2,41.18,41.19,11500.0,31.0676,31.0827,31.0676,31.0752,11500.0
2012-09-17 11:50:00,41.19,41.22,41.17,41.17,40100.0,31.0752,31.0978,31.0601,31.0601,40100.0
2012-09-17 11:55:00,41.17,41.18,41.15,41.17,16500.0,31.0601,31.0676,31.045,31.0601,16500.0
2012-09-17 12:00:00,41.18,41.22,41.16,41.21,12200.0,31.0676,31.0978,31.0526,31.0903,12200.0
2012-09-17 12:05:00,41.22,41.23,41.21,41.23,9400.0,31.0978,31.1054,31.0903,31.1054,9400.0
2012-09-17 12:10:00,41.22,41.23,41.21,41.22,9900.0,31.0978,31.1054,31.0903,31.0978,9900.0
2012-09-17 12:15:00,41.21,41.23,41.21,41.22,7100.0,31.0903,31.1054,31.0903,31.0978,7100.0
2012-09-17 12:20:00,41.22,41.26,41.2,41.23,147300.0,31.0978,31.128,31.0827,31.1054,147300.0
2012-09-17 12:25:00,41.24,41.26,41.21,41.24,61400.0,31.1129,31.128,31.0903,31.1129,61400.0
2012-09-17 12:30:00,41.24,41.26,41.23,41.23,130800.0,31.1129,31.128,31.1054,31.1054,130800.0
2012-09-17 12:35:00,41.23,41.23,41.19,41.2,16400.0,31.1054,31.1054,31.0752,31.0827,16400.0
2012-09-17 12:40:00,41.21,41.22,41.17,41.18,16200.0,31.0903,31.0978,31.0601,31.0676,16200.0
2012-09-17 12:45:00,41.19,41.2,41.14,41.15,9200.0,31.0752,31.0827,31.0375,31.045,9200.0
2012-09-17 12:50:00,41.14,41.15,41.12,41.12,9400.0,31.0375,31.045,31.0224,31.0224,9400.0
2012-09-17 12:55:00,41.12,41.13,41.1,41.11,8300.0,31.0224,31.0299,31.0073,31.0148,8300.0
2012-09-17 13:00:00,41.1,41.12,41.09,41.09,32700.0,31.0073,31.0224,30.9997,30.9997,32700.0
2012-09-17 13:05:00,41.09,41.1,41.09,41.1,162100.0,30.9997,31.0073,30.9997,31.0073,162100.0
2012-09-17 13:10:00,41.1,41.12,41.09,41.1,8200.0,31.0073,31.0224,30.9997,31.0073,8200.0
2012-09-17 13:15:00,41.11,41.11,41.09,41.11,12000.0,31.0148,31.0148,30.9997,31.0148,12000.0
2012-09-17 13:20:00,41.11,41.11,41.09,41.09,4800.0,31.0148,31.0148,30.9997,30.9997,4800.0
2012-09-17 13:25:00,41.09,41.09,41.06,41.07,12400.0,30.9997,30.9997,30.9771,30.9847,12400.0
2012-09-17 13:30:00,41.08,41.08,41.05,41.05,14000.0,30.9922,30.9922,30.9696,30.9696,14000.0
2012-09-17 13:35:00,41.05,41.05,41.02,41.04,9100.0,30.9696,30.9696,30.9469,30.962,9100.0
2012-09-17 13:40:00,41.04,41.06,41.04,41.04,8400.0,30.962,30.9771,30.962,30.962,8400.0
2012-09-17 13:45:00,41.05,41.07,41.04,41.04,8100.0,30.9696,30.9847,30.962,30.962,8100.0
2012-09-17 13:50:00,41.04,41.05,40.97,40.98,35100.0,30.962,30.9696,30.9092,30.9168,35100.0
2012-09-17 13:55:00,40.97,41.0,40.97,40.98,11700.0,30.9092,30.9319,30.9092,30.9168,11700.0
2012-09-17 14:00:00,40.98,41.02,40.97,41.01,21700.0,30.9168,30.9469,30.9092,30.9394,21700.0
2012-09-17 14:05:00,41.0,41.02,40.96,41.0,24500.0,30.9319,30.9469,30.9017,30.9319,24500.0
2012-09-17 14:10:00,41.0,41.01,40.98,41.01,12600.0,30.9319,30.9394,30.9168,30.9394,12600.0
2012-09-17 14:15:00,41.01,41.05,40.99,41.05,17400.0,30.9394,30.9696,30.9243,30.9696,17400.0
2012-09-17 14:20:00,41.05,41.06,40.94,40.98,102200.0,30.9696,30.9771,30.8866,30.9168,102200.0
2012-09-17 14:25:00,40.99,41.0,40.96,40.96,15600.0,30.9243,30.9319,30.9017,30.9017,15600.0
2012-09-17 14:30:00,40.97,40.99,40.93,40.93,18900.0,30.9092,30.9243,30.879,30.879,18900.0
2012-09-17 14:35:00,40.94,41.0,40.94,40.97,16000.0,30.8866,30.9319,30.8866,30.9092,16000.0
2012-09-17 14:40:00,40.96,40.97,40.91,40.94,28100.0,30.9017,30.9092,30.864,30.8866,28100.0
2012-09-17 14:45:00,40.95,40.98,40.95,40.97,11700.0,30.8941,30.9168,30.8941,30.9092,11700.0
2012-09-17 14:50:00,40.97,40.99,40.92,40.94,17100.0,30.9092,30.9243,30.8715,30.8866,17100.0
2012-09-17 14:55:00,40.94,40.95,40.93,40.94,18100.0,30.8866,30.8941,30.879,30.8866,18100.0
2012-09-17 15:00:00,40.95,40.95,40.91,40.91,16800.0,30.8941,30.8941,30.864,30.864,16800.0
2012-09-17 15:05:00,40.91,40.95,40.91,40.94,21700.0,30.864,30.8941,30.864,30.8866,21700.0
2012-09-17 15:10:00,40.93,40.95,40.91,40.91,26400.0,30.879,30.8941,30.864,30.864,26400.0
2012-09-17 15:15:00,40.91,40.93,40.88,40.88,22700.0,30.864,30.879,30.8413,30.8413,22700.0
2012-09-17 15:20:00,40.89,40.92,40.87,40.89,28400.0,30.8489,30.8715,30.8338,30.8489,28400.0
2012-09-17 15:25:00,40.88,40.9,40.85,40.88,28700.0,30.8413,30.8564,30.8187,30.8413,28700.0
2012-09-17 15:30:00,40.87,40.88,40.84,40.85,43900.0,30.8338,30.8413,30.8111,30.8187,43900.0
2012-09-17 15:35:00,40.85,40.89,40.84,40.88,35400.0,30.8187,30.8489,30.8111,30.8413,35400.0
2012-09-17 15:40:00,40.87,40.94,40.87,40.93,58000.0,30.8338,30.8866,30.8338,30.879,58000.0
2012-09-17 15:45:00,40.93,41.02,40.93,41.01,44700.0,30.879,30.9469,30.879,30.9394,44700.0
2012-09-17 15:50:00,41.02,41.05,40.99,41.04,72700.0,30.9469,30.9696,30.9243,30.962,72700.0
2012-09-17 15:55:00,41.04,41.16,41.03,41.15,324700.0,30.962,31.0526,30.9545,31.045,324700.0
2012-09-18 09:30:00,40.51,40.7,40.38,40.54,136000.0,30.5622,30.7055,30.4641,30.5848,136000.0
2012-09-18 09:35:00,40.56,40.59,40.49,40.55,64600.0,30.5999,30.6225,30.5471,30.5924,64600.0
2012-09-18 09:40:00,40.53,40.65,40.51,40.64,96700.0,30.5773,30.6678,30.5622,30.6603,96700.0
2012-09-18 09:45:00,40.64,40.7,40.58,40.61,59200.0,30.6603,30.7055,30.615,30.6376,59200.0
2012-09-18 09:50:00,40.6,40.75,40.58,40.72,56900.0,30.6301,30.7432,30.615,30.7206,56900.0
2012-09-18 09:55:00,40.72,40.73,40.64,40.64,66200.0,30.7206,30.7282,30.6603,30.6603,66200.0
2012-09-18 10:00:00,40.65,40.69,40.64,40.67,28300.0,30.6678,30.698,30.6603,30.6829,28300.0
2012-09-18 10:05:00,40.67,40.69,40.59,40.65,42900.0,30.6829,30.698,30.6225,30.6678,42900.0
2012-09-18 10:10:00,40.65,40.72,40.65,40.7,39600.0,30.6678,30.7206,30.6678,30.7055,39600.0
2012-09-18 10:15:00,40.7,40.72,40.68,40.7,25600.0,30.7055,30.7206,30.6904,30.7055,25600.0
2012-09-18 10:20:00,40.71,40.75,40.7,40.74,26700.0,30.7131,30.7432,30.7055,30.7357,26700.0
2012-09-18 10:25:00,40.73,40.75,40.69,40.73,32300.0,30.7282,30.7432,30.698,30.7282,32300.0
2012-09-18 10:30:00,40.73,40.73,40.7,40.72,22300.0,30.7282,30.7282,30.7055,30.7206,22300.0
2012-09-18 10:35:00,40.71,40.73,40.69,40.69,19200.0,30.7131,30.7282,30.698,30.698,19200.0
2012-09-18 10:40:00,40.69,40.72,40.68,40.72,29900.0,30.698,30.7206,30.6904,30.7206,29900.0
2012-09-18 10:45:00,40.72,40.74,40.65,40.66,31400.0,30.7206,30.7357,30.6678,30.6753,31400.0
2012-09-18 10:50:00,40.66,40.69,40.65,40.69,17000.0,30.6753,30.698,30.6678,30.698,17000.0
2012-09-18 10:55:00,40.68,40.76,40.68,40.76,32700.0,30.6904,30.7508,30.6904,30.7508,32700.0
2012-09-18 11:00:00,40.77,40.8,40.77,40.79,25200.0,30.7583,30.781,30.7583,30.7734,25200.0
2012-09-18 11:05:00,40.8,40.88,40.79,40.85,40600.0,30.781,30.8413,30.7734,30.8187,40600.0
2012-09-18 11:10:00,40.84,40.86,40.81,40.83,40200.0,30.8111,30.8262,30.7885,30.8036,40200.0
2012-09-18 11:15:00,40.84,40.89,40.83,40.85,41300.0,30.8111,30.8489,30.8036,30.8187,41300.0
2012-09-18 11:20:00,40.86,40.87,40.8,40.85,32300.0,30.8262,30.8338,30.781,30.8187,32300.0
2012-09-18 11:25:00,40.85,40.89,40.85,40.88,13400.0,30.8187,30.8489,30.8187,30.8413,13400.0
2012-09-18 11:30:00,40.88,40.88,40.85,40.85,23000.0,30.8413,30.8413,30.8187,30.8187,23000.0
2012-09-18 11:35:00,40.85,40.92,40.84,40.91,44500.0,30.8187,30.8715,30.8111,30.864,44500.0
2012-09-18 11:40:00,40.91,40.91,40.86,40.88,43800.0,30.864,30.864,30.8262,30.8413,43800.0
2012-09-18 11:45:00,40.89,40.89,40.87,40.87,17700.0,30.8489,30.8489,30.8338,30.8338,17700.0
2012-09-18 11:50:00,40.88,40.9,40.88,40.89,6900.0,30.8413,30.8564,30.8413,30.8489,6900.0
2012-09-18 11:55:00,40.9,40.92,40.88,40.91,20700.0,30.8564,30.8715,30.8413,30.864,20700.0
2012-09-18 12:00:00,40.91,40.92,40.89,40.9,11900.0,30.864,30.8715,30.8489,30.8564,11900.0
2012-09-18 12:05:00,40.89,40.91,40.87,40.88,15500.0,30.8489,30.864,30.8338,30.8413,15500.0
2012-09-18 12:10:00,40.88,40.88,40.79,40.79,29700.0,30.8413,30.8413,30.7734,30.7734,29700.0
2012-09-18 12:15:00,40.79,40.82,40.77,40.79,43400.0,30.7734,30.7961,30.7583,30.7734,43400.0
2012-09-18 12:20:00,40.79,40.84,40.79,40.83,9700.0,30.7734,30.8111,30.7734,30.8036,9700.0
2012-09-18 12:25:00,40.82,40.83,40.81,40.82,8500.0,30.7961,30.8036,30.7885,30.7961,8500.0
2012-09-18 12:30:00,40.83,40.86,40.82,40.82,24500.0,30.8036,30.8262,30.7961,30.7961,24500.0
2012-09-18 12:35:00,40.82,40.87,40.81,40.85,63800.0,30.7961,30.8338,30.7885,30.8187,63800.0
2012-09-18 12:40:00,40.86,40.9,40.85,40.9,17000.0,30.8262,30.8564,30.8187,30.8564,17000.0
2012-09-18 12:45:00,40.9,40.95,40.89,40.93,43500.0,30.8564,30.8941,30.8489,30.879,43500.0
2012-09-18 12:50:00,40.94,40.99,40.92,40.98,29900.0,30.8866,30.9243,30.8715,30.9168,29900.0
2012-09-18 12:55:00,40.98,40.98,40.96,40.97,10800.0,30.9168,30.9168,30.9017,30.9092,10800.0
2012-09-18 13:00:00,40.96,40.98,40.95,40.97,12600.0,30.9017,30.9168,30.8941,30.9092,12600.0
2012-09-18 13:05:00,40.97,40.97,40.86,40.91,24100.0,30.9092,30.9092,30.8262,30.864,24100.0
2012-09-18 13:10:00,40.91,40.94,40.87,40.91,54500.0,30.864,30.8866,30.8338,30.864,54500.0
2012-09-18 13:15:00,40.91,40.94,40.88,40.9,13600.0,30.864,30.8866,30.8413,30.8564,13600.0
2012-09-18 13:20:00,40.89,40.92,40.85,40.86,79900.0,30.8489,30.8715,30.8187,30.8262,79900.0
2012-09-18 13:25:00,40.87,40.87,40.81,40.81,34100.0,30.8338,30.8338,30.7885,30.7885,34100.0
2012-09-18 13:30:00,40.81,40.82,40.79,40.8,18900.0,30.7885,30.7961,30.7734,30.781,18900.0
2012-09-18 13:35:00,40.8,40.81,40.79,40.8,12300.0,30.781,30.7885,30.7734,30.781,12300.0
2012-09-18 13:40:00,40.79,40.8,40.76,40.79,14700.0,30.7734,30.781,30.7508,30.7734,14700.0
2012-09-18 13:45:00,40.78,40.79,40.77,40.78,4500.0,30.7659,30.7734,30.7583,30.7659,4500.0
2012-09-18 13:50:00,40.78,40.78,40.74,40.75,15800.0,30.7659,30.7659,30.7357,30.7432,15800.0
2012-09-18 13:55:00,40.75,40.77,40.73,40.76,11900.0,30.7432,30.7583,30.7282,30.7508,11900.0
2012-09-18 14:00:00,40.76,40.78,40.73,40.73,11800.0,30.7508,30.7659,30.7282,30.7282,11800.0
2012-09-18 14:05:00,40.73,40.79,40.73,40.75,32900.0,30.7282,30.7734,30.7282,30.7432,32900.0
2012-09-18 14:10:00,40.76,40.79,40.73,40.79,28100.0,30.7508,30.7734,30.7282,30.7734,28100.0
2012-09-18 14:15:00,40.79,40.81,40.77,40.77,15400.0,30.7734,30.7885,30.7583,30.7583,15400.0
2012-09-18 14:20:00,40.77,40.78,40.74,40.76,10400.0,30.7583,30.7659,30.7357,30.7508,10400.0
2012-09-18 14:25:00,40.76,40.79,40.73,40.76,63200.0,30.7508,30.7734,30.7282,30.7508,63200.0
2012-09-18 14:30:00,40.76,40.78,40.76,40.76,9200.0,30.7508,30.7659,30.7508,30.7508,9200.0
2012-09-18 14:35:00,40.76,40.77,40.73,40.75,19400.0,30.7508,30.7583,30.7282,30.7432,19400.0
2012-09-18 14:40:00,40.75,40.76,40.74,40.75,20100.0,30.7432,30.7508,30.7357,30.7432,20100.0
2012-09-18 14:45:00,40.76,40.77,40.75,40.76,46300.0,30.7508,30.7583,30.7432,30.7508,46300.0
2012-09-18 14:50:00,40.76,40.77,40.74,40.77,74300.0,30.7508,30.7583,30.7357,30.7583,74300.0
2012-09-18 14:55:00,40.77,40.77,40.76,40.76,21500.0,30.7583,30.7583,30.7508,30.7508,21500.0
2012-09-18 15:00:00,40.76,40.77,40.75,40.75,22700.0,30.7508,30.7583,30.7432,30.7432,22700.0
2012-09-18 15:05:00,40.75,40.79,40.75,40.77,20600.0,30.7432,30.7734,30.7432,30.7583,20600.0
2012-09-18 15:10:00,40.77,40.78,40.71,40.72,38400.0,30.7583,30.7659,30.7131,30.7206,38400.0
2012-09-18 15:15:00,40.73,40.75,40.7,40.73,19300.0,30.7282,30.7432,30.7055,30.7282,19300.0
2012-09-18 15:20:00,40.72,40.77,40.72,40.75,17500.0,30.7206,30.7583,30.7206,30.7432,17500.0
2012-09-18 15:25:00,40.74,40.75,40.73,40.74,15100.0,30.7357,30.7432,30.7282,30.7357,15100.0
2012-09-18 15:30:00,40.74,40.79,40.73,40.78,16100.0,30.7357,30.7734,30.7282,30.7659,16100.0
2012-09-18 15:35:00,40.78,40.79,40.72,40.75,37100.0,30.7659,30.7734,30.7206,30.7432,37100.0
2012-09-18 15:40:00,40.75,40.77,40.68,40.69,30600.0,30.7432,30.7583,30.6904,30.698,30600.0
2012-09-18 15:45:00,40.69,40.71,40.67,40.7,44400.0,30.698,30.7131,30.6829,30.7055,44400.0
2012-09-18 15:50:00,40.7,40.71,40.67,40.68,49400.0,30.7055,30.7131,30.6829,30.6904,49400.0
2012-09-18 15:55:00,40.67,40.78,40.67,40.78,152100.0,30.6829,30.7659,30.6829,30.7659,152100.0
2012-09-19 09:30:00,41.07,41.07,40.58,40.65,106500.0,30.9847,30.9847,30.615,30.6678,106500.0
2012-09-19 09:35:00,40.65,40.8,40.58,40.8,27600.0,30.6678,30.781,30.615,30.781,27600.0
2012-09-19 09:40:00,40.8,40.82,40.63,40.63,45900.0,30.781,30.7961,30.6527,30.6527,45900.0
2012-09-19 09:45:00,40.64,40.72,40.52,40.52,20000.0,30.6603,30.7206,30.5697,30.5697,20000.0
2012-09-19 09:50:00,40.52,40.65,40.52,40.6,25600.0,30.5697,30.6678,30.5697,30.6301,25600.0
2012-09-19 09:55:00,40.59,40.66,40.56,40.59,20900.0,30.6225,30.6753,30.5999,30.6225,20900.0
2012-09-19 10:00:00,40.59,40.8,40.59,40.8,9700.0,30.6225,30.781,30.6225,30.781,9700.0
2012-09-19 10:05:00,40.8,40.8,40.68,40.73,11200.0,30.781,30.781,30.6904,30.7282,11200.0
2012-09-19 10:10:00,40.72,40.76,40.69,40.75,22600.0,30.7206,30.7508,30.698,30.7432,22600.0
2012-09-19 10:15:00,40.73,40.78,40.69,40.76,29900.0,30.7282,30.7659,30.698,30.7508,29900.0
2012-09-19 10:20:00,40.76,40.77,40.67,40.71,43600.0,30.7508,30.7583,30.6829,30.7131,43600.0
2012-09-19 10:25:00,40.71,40.73,40.68,40.72,52100.0,30.7131,30.7282,30.6904,30.7206,52100.0
2012-09-19 10:30:00,40.72,40.73,40.65,40.69,38200.0,30.7206,30.7282,30.6678,30.698,38200.0
2012-09-19 10:35:00,40.69,40.79,40.69,40.79,23200.0,30.698,30.7734,30.698,30.7734,23200.0
2012-09-19 10:40:00,40.8,40.8,40.73,40.78,49100.0,30.781,30.781,30.7282,30.7659,49100.0
2012-09-19 10:45:00,40.78,40.91,40.76,40.91,66500.0,30.7659,30.864,30.7508,30.864,66500.0
2012-09-19 10:50:00,40.89,40.89,40.79,40.8,20700.0,30.8489,30.8489,30.7734,30.781,20700.0
2012-09-19 10:55:00,40.8,40.84,40.8,40.82,7800.0,30.781,30.8111,30.781,30.7961,7800.0
2012-09-19 11:00:00,40.81,40.88,40.79,40.88,38800.0,30.7885,30.8413,30.7734,30.8413,38800.0
2012-09-19 11:05:00,40.88,40.9,40.84,40.86,11300.0,30.8413,30.8564,30.8111,30.8262,11300.0
2012-09-19 11:10:00,40.86,40.89,40.86,40.89,4600.0,30.8262,30.8489,30.8262,30.8489,4600.0
2012-09-19 11:15:00,40.88,40.91,40.88,40.91,8900.0,30.8413,30.864,30.8413,30.864,8900.0
2012-09-19 11:20:00,40.91,40.93,40.9,40.92,6100.0,30.864,30.879,30.8564,30.8715,6100.0
2012-09-19 11:25:00,40.92,40.94,40.88,40.93,21800.0,30.8715,30.8866,30.8413,30.879,21800.0
2012-09-19 11:30:00,40.92,40.94,40.9,40.9,28400.0,30.8715,30.8866,30.8564,30.8564,28400.0
2012-09-19 11:35:00,40.89,40.91,40.88,40.91,4600.0,30.8489,30.864,30.8413,30.864,4600.0
2012-09-19 11:40:00,40.9,40.94,40.9,40.91,6400.0,30.8564,30.8866,30.8564,30.864,6400.0
2012-09-19 11:45:00,40.91,40.97,40.91,40.97,8700.0,30.864,30.9092,30.864,30.9092,8700.0
2012-09-19 11:50:00,40.96,40.97,40.95,40.96,7400.0,30.9017,30.9092,30.8941,30.9017,7400.0
2012-09-19 11:55:00,40.96,40.96,40.9,40.93,49400.0,30.9017,30.9017,30.8564,30.879,49400.0
2012-09-19 12:00:00,40.93,40.99,40.92,40.93,21000.0,30.879,30.9243,30.8715,30.879,21000.0
2012-09-19 12:05:00,40.93,40.94,40.9,40.93,37100.0,30.879,30.8866,30.8564,30.879,37100.0
2012-09-19 12:10:00,40.93,40.96,40.93,40.95,6000.0,30.879,30.9017,30.879,30.8941,6000.0
2012-09-19 12:15:00,40.95,40.96,40.94,40.94,6800.0,30.8941,30.9017,30.8866,30.8866,6800.0
2012-09-19 12:20:00,40.95,40.95,40.92,40.93,4700.0,30.8941,30.8941,30.8715,30.879,4700.0
2012-09-19 12:25:00,40.92,40.98,40.92,40.97,14600.0,30.8715,30.9168,30.8715,30.9092,14600.0
2012-09-19 12:30:00,40.98,40.99,40.97,40.97,9500.0,30.9168,30.9243,30.9092,30.9092,9500.0
2012-09-19 12:35:00,40.97,40.98,40.95,40.97,6100.0,30.9092,30.9168,30.8941,30.9092,6100.0
2012-09-19 12:40:00,40.97,40.97,40.94,40.94,2700.0,30.9092,30.9092,30.8866,30.8866,2700.0
2012-09-19 12:45:00,40.94,40.96,40.94,40.95,21100.0,30.8866,30.9017,30.8866,30.8941,21100.0
2012-09-19 12:50:00,40.94,40.98,40.94,40.98,3500.0,30.8866,30.9168,30.8866,30.9168,3500.0
2012-09-19 12:55:00,40.98,40.98,40.97,40.98,5700.0,30.9168,30.9168,30.9092,30.9168,5700.0
2012-09-19 13:00:00,40.98,40.99,40.97,40.97,4700.0,30.9168,30.9243,30.9092,30.9092,4700.0
2012-09-19 13:05:00,40.97,40.98,40.91,40.94,24900.0,30.9092,30.9168,30.864,30.8866,24900.0
2012-09-19 13:10:00,40.94,40.96,40.94,40.94,5800.0,30.8866,30.9017,30.8866,30.8866,5800.0
2012-09-19 13:15:00,40.94,40.94,40.91,40.93,6000.0,30.8866,30.8866,30.864,30.879,6000.0
2012-09-19 13:20:00,40.92,40.95,40.9,40.91,11700.0,30.8715,30.8941,30.8564,30.864,11700.0
2012-09-19 13:25:00,40.91,40.93,40.91,40.91,15800.0,30.864,30.879,30.864,30.864,15800.0
2012-09-19 13:30:00,40.91,40.94,40.89,40.89,32500.0,30.864,30.8866,30.8489,30.8489,32500.0
2012-09-19 13:35:00,40.9,40.9,40.85,40.86,10500.0,30.8564,30.8564,30.8187,30.8262,10500.0
2012-09-19 13:40:00,40.85,40.86,40.83,40.83,8400.0,30.8187,30.8262,30.8036,30.8036,8400.0
2012-09-19 13:45:00,40.84,40.84,40.79,40.81,21800.0,30.8111,30.8111,30.7734,30.7885,21800.0
2012-09-19 13:50:00,40.82,40.87,40.81,40.85,25600.0,30.7961,30.8338,30.7885,30.8187,25600.0
2012-09-19 13:55:00,40.85,40.88,40.84,40.88,10900.0,30.8187,30.8413,30.8111,30.8413,10900.0
2012-09-19 14:00:00,40.89,40.89,40.84,40.87,15800.0,30.8489,30.8489,30.8111,30.8338,15800.0
2012-09-19 14:05:00,40.86,40.88,40.86,40.88,49000.0,30.8262,30.8413,30.8262,30.8413,49000.0
2012-09-19 14:10:00,40.88,40.9,40.87,40.9,11400.0,30.8413,30.8564,30.8338,30.8564,11400.0
2012-09-19 14:15:00,40.9,40.93,40.9,40.93,6800.0,30.8564,30.879,30.8564,30.879,6800.0
2012-09-19 14:20:00,40.92,40.94,40.92,40.92,7600.0,30.8715,30.8866,30.8715,30.8715,7600.0
2012-09-19 14:25:00,40.92,40.94,40.92,40.93,8100.0,30.8715,30.8866,30.8715,30.879,8100.0
2012-09-19 14:30:00,40.93,40.95,40.93,40.93,11200.0,30.879,30.8941,30.879,30.879,11200.0
2012-09-19 14:35:00,40.93,40.94,40.9,40.9,9000.0,30.879,30.8866,30.8564,30.8564,9000.0
2012-09-19 14:40:00,40.9,40.92,40.9,40.91,12400.0,30.8564,30.8715,30.8564,30.864,12400.0
2012-09-19 14:45:00,40.91,40.92,40.9,40.92,7400.0,30.864,30.8715,30.8564,30.8715,7400.0
2012-09-19 14:50:00,40.92,40.92,40.89,40.9,9600.0,30.8715,30.8715,30.8489,30.8564,9600.0
2012-09-19 14:55:00,40.89,40.95,40.89,40.95,36400.0,30.8489,30.8941,30.8489,30.8941,36400.0
2012-09-19 15:00:00,40.95,40.95,40.91,40.91,7700.0,30.8941,30.8941,30.864,30.864,7700.0
2012-09-19 15:05:00,40.91,40.91,40.9,40.91,10800.0,30.864,30.864,30.8564,30.864,10800.0
2012-09-19 15:10:00,40.91,40.95,40.91,40.94,9400.0,30.864,30.8941,30.864,30.8866,9400.0
2012-09-19 15:15:00,40.93,40.93,40.91,40.92,5500.0,30.879,30.879,30.864,30.8715,5500.0
2012-09-19 15:20:00,40.91,40.92,40.89,40.9,13000.0,30.864,30.8715,30.8489,30.8564,13000.0
2012-09-19 15:25:00,40.9,40.92,40.9,40.91,9500.0,30.8564,30.8715,30.8564,30.864,9500.0
2012-09-19 15:30:00,40.9,40.92,40.89,40.91,41800.0,30.8564,30.8715,30.8489,30.864,41800.0
2012-09-19 15:35:00,40.92,40.92,40.88,40.91,39800.0,30.8715,30.8715,30.8413,30.864,39800.0
2012-09-19 15:40:00,40.91,40.92,40.89,40.89,21500.0,30.864,30.8715,30.8489,30.8489,21500.0
2012-09-19 15:45:00,40.89,40.91,40.88,40.91,23200.0,30.8489,30.864,30.8413,30.864,23200.0
2012-09-19 15:50:00,40.9,40.9,40.85,40.86,31800.0,30.8564,30.8564,30.8187,30.8262,31800.0
2012-09-19 15:55:00,40.85,40.93,40.81,40.92,218900.0,30.8187,30.879,30.7885,30.8715,218900.0
2012-09-20 09:30:00,40.83,40.92,40.62,40.87,48700.0,30.8036,30.8715,30.6452,30.8338,48700.0
2012-09-20 09:35:00,40.86,40.91,40.7,40.87,31100.0,30.8262,30.864,30.7055,30.8338,31100.0
2012-09-20 09:40:00,40.88,40.88,40.66,40.7,29000.0,30.8413,30.8413,30.6753,30.7055,29000.0
2012-09-20 09:45:00,40.69,40.79,40.68,40.72,60200.0,30.698,30.7734,30.6904,30.7206,60200.0
2012-09-20 09:50:00,40.72,40.72,40.62,40.62,60900.0,30.7206,30.7206,30.6452,30.6452,60900.0
2012-09-20 09:55:00,40.61,40.73,40.6,40.7,43600.0,30.6376,30.7282,30.6301,30.7055,43600.0
2012-09-20 10:00:00,40.73,40.8,40.71,40.77,22600.0,30.7282,30.781,30.7131,30.7583,22600.0
2012-09-20 10:05:00,40.78,40.8,40.76,40.79,28300.0,30.7659,30.781,30.7508,30.7734,28300.0
2012-09-20 10:10:00,40.8,40.93,40.78,40.89,18200.0,30.781,30.879,30.7659,30.8489,18200.0
2012-09-20 10:15:00,40.87,40.88,40.77,40.78,48600.0,30.8338,30.8413,30.7583,30.7659,48600.0
2012-09-20 10:20:00,40.77,40.79,40.71,40.73,21200.0,30.7583,30.7734,30.7131,30.7282,21200.0
2012-09-20 10:25:00,40.73,40.78,40.73,40.75,73000.0,30.7282,30.7659,30.7282,30.7432,73000.0
2012-09-20 10:30:00,40.75,40.76,40.67,40.72,25700.0,30.7432,30.7508,30.6829,30.7206,25700.0
2012-09-20 10:35:00,40.73,40.76,40.7,40.76,25400.0,30.7282,30.7508,30.7055,30.7508,25400.0
2012-09-20 10:40:00,40.76,40.78,40.74,40.76,21300.0,30.7508,30.7659,30.7357,30.7508,21300.0
2012-09-20 10:45:00,40.76,40.79,40.75,40.76,15700.0,30.7508,30.7734,30.7432,30.7508,15700.0
2012-09-20 10:50:00,40.76,40.76,40.67,40.69,15600.0,30.7508,30.7508,30.6829,30.698,15600.0
2012-09-20 10:55:00,40.71,40.75,40.69,40.75,12200.0,30.7131,30.7432,30.698,30.7432,12200.0
2012-09-20 11:00:00,40.76,40.8,40.72,40.74,26600.0,30.7508,30.781,30.7206,30.7357,26600.0
2012-09-20 11:05:00,40.74,40.78,40.7,40.77,52900.0,30.7357,30.7659,30.7055,30.7583,52900.0
2012-09-20 11:10:00,40.77,40.77,40.68,40.69,22800.0,30.7583,30.7583,30.6904,30.698,22800.0
2012-09-20 11:15:00,40.68,40.73,40.68,40.73,29700.0,30.6904,30.7282,30.6904,30.7282,29700.0
2012-09-20 11:20:00,40.73,40.74,40.72,40.73,6700.0,30.7282,30.7357,30.7206,30.7282,6700.0
2012-09-20 11:25:00,40.73,40.79,40.71,40.73,16200.0,30.7282,30.7734,30.7131,30.7282,16200.0
2012-09-20 11:30:00,40.73,40.74,40.72,40.74,10500.0,30.7282,30.7357,30.7206,30.7357,10500.0
2012-09-20 11:35:00,40.74,40.77,40.71,40.71,9900.0,30.7357,30.7583,30.7131,30.7131,9900.0
2012-09-20 11:40:00,40.72,40.74,40.7,40.74,9300.0,30.7206,30.7357,30.7055,30.7357,9300.0
2012-09-20 11:45:00,40.75,40.77,40.73,40.74,58600.0,30.7432,30.7583,30.7282,30.7357,58600.0
2012-09-20 11:50:00,40.74,40.79,40.74,40.78,16100.0,30.7357,30.7734,30.7357,30.7659,16100.0
2012-09-20 11:55:00,40.78,40.78,40.74,40.76,8100.0,30.7659,30.7659,30.7357,30.7508,8100.0
2012-09-20 12:00:00,40.76,40.78,40.75,40.77,10500.0,30.7508,30.7659,30.7432,30.7583,10500.0
2012-09-20 12:05:00,40.77,40.77,40.68,40.68,6800.0,30.7583,30.7583,30.6904,30.6904,6800.0
2012-09-20 12:10:00,40.67,40.68,40.66,40.67,5100.0,30.6829,30.6904,30.6753,30.6829,5100.0
2012-09-20 12:15:00,40.68,40.69,40.61,40.62,13300.0,30.6904,30.698,30.6376,30.6452,13300.0
2012-09-20 12:20:00,40.61,40.62,40.56,40.56,16900.0,30.6376,30.6452,30.5999,30.5999,16900.0
2012-09-20 12:25:00,40.56,40.56,40.45,40.47,16700.0,30.5999,30.5999,30.5169,30.532,16700.0
2012-09-20 12:30:00,40.48,40.5,40.44,40.47,18900.0,30.5395,30.5546,30.5094,30.532,18900.0
2012-09-20 12:35:00,40.47,40.47,40.43,40.45,10400.0,30.532,30.532,30.5018,30.5169,10400.0
2012-09-20 12:40:00,40.46,40.47,40.44,40.46,7500.0,30.5245,30.532,30.5094,30.5245,7500.0
2012-09-20 12:45:00,40.46,40.47,40.37,40.37,47900.0,30.5245,30.532,30.4566,30.4566,47900.0
2012-09-20 12:50:00,40.37,40.46,40.35,40.45,18600.0,30.4566,30.5245,30.4415,30.5169,18600.0
2012-09-20 12:55:00,40.44,40.44,40.4,40.44,14400.0,30.5094,30.5094,30.4792,30.5094,14400.0
2012-09-20 13:00:00,40.44,40.44,40.39,40.4,10700.0,30.5094,30.5094,30.4716,30.4792,10700.0
2012-09-20 13:05:00,40.41,40.45,40.4,40.42,11200.0,30.4867,30.5169,30.4792,30.4943,11200.0
2012-09-20 13:10:00,40.42,40.47,40.42,40.47,8700.0,30.4943,30.532,30.4943,30.532,8700.0
2012-09-20 13:15:00,40.47,40.47,40.43,40.45,12600.0,30.532,30.532,30.5018,30.5169,12600.0
2012-09-20 13:20:00,40.45,40.48,40.45,40.48,8200.0,30.5169,30.5395,30.5169,30.5395,8200.0
2012-09-20 13:25:00,40.47,40.52,40.47,40.52,9200.0,30.532,30.5697,30.532,30.5697,9200.0
2012-09-20 13:30:00,40.51,40.52,40.5,40.51,6600.0,30.5622,30.5697,30.5546,30.5622,6600.0
2012-09-20 13:35:00,40.51,40.55,40.51,40.51,20800.0,30.5622,30.5924,30.5622,30.5622,20800.0
2012-09-20 13:40:00,40.52,40.52,40.48,40.49,17200.0,30.5697,30.5697,30.5395,30.5471,17200.0
2012-09-20 13:45:00,40.5,40.52,40.49,40.5,7900.0,30.5546,30.5697,30.5471,30.5546,7900.0
2012-09-20 13:50:00,40.51,40.51,40.47,40.49,11800.0,30.5622,30.5622,30.532,30.5471,11800.0
2012-09-20 13:55:00,40.5,40.51,40.48,40.5,9600.0,30.5546,30.5622,30.5395,30.5546,9600.0
2012-09-20 14:00:00,40.5,40.5,40.46,40.46,34900.0,30.5546,30.5546,30.5245,30.5245,34900.0
2012-09-20 14:05:00,40.45,40.47,40.44,40.46,11400.0,30.5169,30.532,30.5094,30.5245,11400.0
2012-09-20 14:10:00,40.46,40.5,40.45,40.49,25600.0,30.5245,30.5546,30.5169,30.5471,25600.0
2012-09-20 14:15:00,40.49,40.51,40.45,40.46,11400.0,30.5471,30.5622,30.5169,30.5245,11400.0
2012-09-20 14:20:00,40.45,40.52,40.44,40.5,11900.0,30.5169,30.5697,30.5094,30.5546,11900.0
2012-09-20 14:25:00,40.5,40.55,40.49,40.52,19200.0,30.5546,30.5924,30.5471,30.5697,19200.0
2012-09-20 14:30:00,40.51,40.56,40.47,40.56,22900.0,30.5622,30.5999,30.532,30.5999,22900.0
2012-09-20 14:35:00,40.56,40.56,40.49,40.5,13700.0,30.5999,30.5999,30.5471,30.5546,13700.0
2012-09-20 14:40:00,40.5,40.52,40.49,40.49,17300.0,30.5546,30.5697,30.5471,30.5471,17300.0
2012-09-20 14:45:00,40.49,40.52,40.47,40.5,14200.0,30.5471,30.5697,30.532,30.5546,14200.0
2012-09-20 14:50:00,40.51,40.52,40.5,40.5,14800.0,30.5622,30.5697,30.5546,30.5546,14800.0
2012-09-20 14:55:00,40.5,40.51,40.49,40.51,15900.0,30.5546,30.5622,30.5471,30.5622,15900.0
2012-09-20 15:00:00,40.52,40.52,40.48,40.5,16300.0,30.5697,30.5697,30.5395,30.5546,16300.0
2012-09-20 15:05:00,40.5,40.54,40.5,40.53,23600.0,30.5546,30.5848,30.5546,30.5773,23600.0
2012-09-20 15:10:00,40.53,40.53,40.5,40.53,23600.0,30.5773,30.5773,30.5546,30.5773,23600.0
2012-09-20 15:15:00,40.53,40.53,40.51,40.52,12400.0,30.5773,30.5773,30.5622,30.5697,12400.0
2012-09-20 15:20:00,40.52,40.54,40.5,40.51,31400.0,30.5697,30.5848,30.5546,30.5622,31400.0
2012-09-20 15:25:00,40.51,40.52,40.45,40.48,23700.0,30.5622,30.5697,30.5169,30.5395,23700.0
2012-09-20 15:30:00,40.48,40.48,40.46,40.46,35900.0,30.5395,30.5395,30.5245,30.5245,35900.0
2012-09-20 15:35:00,40.47,40.48,40.45,40.46,32900.0,30.532,30.5395,30.5169,30.5245,32900.0
2012-09-20 15:40:00,40.46,40.46,40.42,40.45,38400.0,30.5245,30.5245,30.4943,30.5169,38400.0
2012-09-20 15:45:00,40.46,40.46,40.39,40.4,79700.0,30.5245,30.5245,30.4716,30.4792,79700.0
2012-09-20 15:50:00,40.39,40.43,40.39,40.43,87100.0,30.4716,30.5018,30.4716,30.5018,87100.0
2012-09-20 15:55:00,40.42,40.52,40.42,40.5,174700.0,30.4943,30.5697,30.4943,30.5546,174700.0
2012-09-21 09:30:00,40.73,40.86,40.67,40.82,305800.0,30.7282,30.8262,30.6829,30.7961,305800.0
2012-09-21 09:35:00,40.85,40.94,40.79,40.88,20500.0,30.8187,30.8866,30.7734,30.8413,20500.0
2012-09-21 09:40:00,40.88,40.89,40.78,40.81,14300.0,30.8413,30.8489,30.7659,30.7885,14300.0
2012-09-21 09:45:00,40.81,40.9,40.79,40.86,15100.0,30.7885,30.8564,30.7734,30.8262,15100.0
2012-09-21 09:50:00,40.87,40.89,40.82,40.87,21700.0,30.8338,30.8489,30.7961,30.8338,21700.0
2012-09-21 09:55:00,40.88,40.96,40.86,40.91,17500.0,30.8413,30.9017,30.8262,30.864,17500.0
2012-09-21 10:00:00,40.9,40.92,40.8,40.83,18200.0,30.8564,30.8715,30.781,30.8036,18200.0
2012-09-21 10:05:00,40.82,40.88,40.82,40.87,7000.0,30.7961,30.8413,30.7961,30.8338,7000.0
2012-09-21 10:10:00,40.87,40.87,40.77,40.82,32700.0,30.8338,30.8338,30.7583,30.7961,32700.0
2012-09-21 10:15:00,40.82,40.83,40.77,40.79,35700.0,30.7961,30.8036,30.7583,30.7734,35700.0
2012-09-21 10:20:00,40.8,40.83,40.77,40.82,10300.0,30.781,30.8036,30.7583,30.7961,10300.0
2012-09-21 10:25:00,40.83,40.91,40.82,40.91,21000.0,30.8036,30.864,30.7961,30.864,21000.0
2012-09-21 10:30:00,40.91,40.93,40.87,40.89,54000.0,30.864,30.879,30.8338,30.8489,54000.0
2012-09-21 10:35:00,40.89,40.89,40.82,40.82,16800.0,30.8489,30.8489,30.7961,30.7961,16800.0
2012-09-21 10:40:00,40.82,40.82,40.72,40.74,21600.0,30.7961,30.7961,30.7206,30.7357,21600.0
2012-09-21 10:45:00,40.74,40.74,40.69,40.69,12200.0,30.7357,30.7357,30.698,30.698,12200.0
2012-09-21 10:50:00,40.71,40.77,40.7,40.72,36900.0,30.7131,30.7583,30.7055,30.7206,36900.0
2012-09-21 10:55:00,40.72,40.73,40.62,40.62,46000.0,30.7206,30.7282,30.6452,30.6452,46000.0
2012-09-21 11:00:00,40.64,40.69,40.62,40.65,21700.0,30.6603,30.698,30.6452,30.6678,21700.0
2012-09-21 11:05:00,40.65,40.66,40.62,40.62,14000.0,30.6678,30.6753,30.6452,30.6452,14000.0
2012-09-21 11:10:00,40.62,40.65,40.61,40.62,14300.0,30.6452,30.6678,30.6376,30.6452,14300.0
2012-09-21 11:15:00,40.63,40.7,40.63,40.67,30300.0,30.6527,30.7055,30.6527,30.6829,30300.0
2012-09-21 11:20:00,40.67,40.68,40.62,40.65,46700.0,30.6829,30.6904,30.6452,30.6678,46700.0
2012-09-21 11:25:00,40.65,40.65,40.62,40.63,9700.0,30.6678,30.6678,30.6452,30.6527,9700.0
2012-09-21 11:30:00,40.64,40.65,40.62,40.63,12200.0,30.6603,30.6678,30.6452,30.6527,12200.0
2012-09-21 11:35:00,40.63,40.63,40.62,40.62,1100.0,30.6527,30.6527,30.6452,30.6452,1100.0
2012-09-21 11:40:00,40.62,40.63,40.61,40.61,6000.0,30.6452,30.6527,30.6376,30.6376,6000.0
2012-09-21 11:45:00,40.61,40.67,40.6,40.66,24600.0,30.6376,30.6829,30.6301,30.6753,24600.0
2012-09-21 11:50:00,40.66,40.66,40.64,40.65,11800.0,30.6753,30.6753,30.6603,30.6678,11800.0
2012-09-21 11:55:00,40.65,40.68,40.65,40.68,13000.0,30.6678,30.6904,30.6678,30.6904,13000.0
2012-09-21 12:00:00,40.68,40.71,40.68,40.69,8700.0,30.6904,30.7131,30.6904,30.698,8700.0
2012-09-21 12:05:00,40.68,40.68,40.61,40.61,9400.0,30.6904,30.6904,30.6376,30.6376,9400.0
2012-09-21 12:10:00,40.6,40.61,40.59,40.59,1300.0,30.6301,30.6376,30.6225,30.6225,1300.0
2012-09-21 12:15:00,40.6,40.6,40.57,40.57,7800.0,30.6301,30.6301,30.6074,30.6074,7800.0
2012-09-21 12:20:00,40.57,40.58,40.55,40.57,6000.0,30.6074,30.615,30.5924,30.6074,6000.0
2012-09-21 12:25:00,40.57,40.58,40.54,40.56,21400.0,30.6074,30.615,30.5848,30.5999,21400.0
2012-09-21 12:30:00,40.56,40.57,40.56,40.56,4100.0,30.5999,30.6074,30.5999,30.5999,4100.0
2012-09-21 12:35:00,40.57,40.57,40.54,40.55,8000.0,30.6074,30.6074,30.5848,30.5924,8000.0
2012-09-21 12:40:00,40.55,40.57,40.55,40.56,16500.0,30.5924,30.6074,30.5924,30.5999,16500.0
2012-09-21 12:45:00,40.56,40.6,40.56,40.58,14100.0,30.5999,30.6301,30.5999,30.615,14100.0
2012-09-21 12:50:00,40.58,40.58,40.57,40.58,7100.0,30.615,30.615,30.6074,30.615,7100.0
2012-09-21 12:55:00,40.57,40.57,40.55,40.56,10600.0,30.6074,30.6074,30.5924,30.5999,10600.0
2012-09-21 13:00:00,40.56,40.58,40.56,40.58,6700.0,30.5999,30.615,30.5999,30.615,6700.0
2012-09-21 13:05:00,40.58,40.6,40.58,40.59,8800.0,30.615,30.6301,30.615,30.6225,8800.0
2012-09-21 13:10:00,40.58,40.59,40.56,40.56,5000.0,30.615,30.6225,30.5999,30.5999,5000.0
2012-09-21 13:15:00,40.56,40.57,40.54,40.57,10200.0,30.5999,30.6074,30.5848,30.6074,10200.0
2012-09-21 13:20:00,40.56,40.56,40.56,40.56,1100.0,30.5999,30.5999,30.5999,30.5999,1100.0
2012-09-21 13:25:00,40.56,40.56,40.55,40.55,3300.0,30.5999,30.5999,30.5924,30.5924,3300.0
2012-09-21 13:30:00,40.54,40.54,40.52,40.53,13300.0,30.5848,30.5848,30.5697,30.5773,13300.0
2012-09-21 13:35:00,40.52,40.53,40.5,40.51,15700.0,30.5697,30.5773,30.5546,30.5622,15700.0
2012-09-21 13:40:00,40.51,40.52,40.5,40.51,21300.0,30.5622,30.5697,30.5546,30.5622,21300.0
2012-09-21 13:45:00,40.51,40.52,40.49,40.49,11900.0,30.5622,30.5697,30.5471,30.5471,11900.0
2012-09-21 13:50:00,40.49,40.5,40.48,40.48,18100.0,30.5471,30.5546,30.5395,30.5395,18100.0
2012-09-21 13:55:00,40.49,40.49,40.47,40.49,11600.0,30.5471,30.5471,30.532,30.5471,11600.0
2012-09-21 14:00:00,40.49,40.49,40.47,40.48,10800.0,30.5471,30.5471,30.532,30.5395,10800.0
2012-09-21 14:05:00,40.47,40.48,40.45,40.46,13200.0,30.532,30.5395,30.5169,30.5245,13200.0
2012-09-21 14:10:00,40.45,40.47,40.44,40.45,18600.0,30.5169,30.532,30.5094,30.5169,18600.0
2012-09-21 14:15:00,40.44,40.44,40.41,40.42,16800.0,30.5094,30.5094,30.4867,30.4943,16800.0
2012-09-21 14:20:00,40.41,40.43,40.37,40.37,13600.0,30.4867,30.5018,30.4566,30.4566,13600.0
2012-09-21 14:25:00,40.38,40.4,40.36,40.4,16000.0,30.4641,30.4792,30.449,30.4792,16000.0
2012-09-21 14:30:00,40.39,40.43,40.38,40.43,15300.0,30.4716,30.5018,30.4641,30.5018,15300.0
2012-09-21 14:35:00,40.43,40.43,40.37,40.38,25300.0,30.5018,30.5018,30.4566,30.4641,25300.0
2012-09-21 14:40:00,40.38,40.4,40.37,40.4,13600.0,30.4641,30.4792,30.4566,30.4792,13600.0
2012-09-21 14:45:00,40.4,40.41,40.38,40.39,20200.0,30.4792,30.4867,30.4641,30.4716,20200.0
2012-09-21 14:50:00,40.38,40.39,40.37,40.38,9600.0,30.4641,30.4716,30.4566,30.4641,9600.0
2012-09-21 14:55:00,40.38,40.39,40.38,40.38,17900.0,30.4641,30.4716,30.4641,30.4641,17900.0
2012-09-21 15:00:00,40.38,40.39,40.35,40.39,22200.0,30.4641,30.4716,30.4415,30.4716,22200.0
2012-09-21 15:05:00,40.39,40.39,40.37,40.39,19200.0,30.4716,30.4716,30.4566,30.4716,19200.0
2012-09-21 15:10:00,40.39,40.42,40.38,40.42,16300.0,30.4716,30.4943,30.4641,30.4943,16300.0
2012-09-21 15:15:00,40.43,40.43,40.39,40.4,31800.0,30.5018,30.5018,30.4716,30.4792,31800.0
2012-09-21 15:20:00,40.4,40.42,40.39,40.42,20600.0,30.4792,30.4943,30.4716,30.4943,20600.0
2012-09-21 15:25:00,40.42,40.42,40.36,40.38,36300.0,30.4943,30.4943,30.449,30.4641,36300.0
2012-09-21 15:30:00,40.37,40.39,40.37,40.39,22800.0,30.4566,30.4716,30.4566,30.4716,22800.0
2012-09-21 15:35:00,40.39,40.39,40.37,40.38,14600.0,30.4716,30.4716,30.4566,30.4641,14600.0
2012-09-21 15:40:00,40.37,40.38,40.35,40.35,25500.0,30.4566,30.4641,30.4415,30.4415,25500.0
2012-09-21 15:45:00,40.35,40.36,40.31,40.31,41500.0,30.4415,30.449,30.4113,30.4113,41500.0
2012-09-21 15:50:00,40.31,40.36,40.3,40.32,58400.0,30.4113,30.449,30.4037,30.4188,58400.0
2012-09-21 15:55:00,40.31,40.34,40.28,40.33,124400.0,30.4113,30.4339,30.3887,30.4264,124400.0
2012-09-24 09:30:00,40.6,40.77,40.26,40.32,129300.0,30.6301,30.7583,30.3736,30.4188,129300.0
2012-09-24 09:35:00,40.3,40.31,40.16,40.21,35700.0,30.4037,30.4113,30.2981,30.3358,35700.0
2012-09-24 09:40:00,40.2,40.21,40.1,40.1,27700.0,30.3283,30.3358,30.2529,30.2529,27700.0
2012-09-24 09:45:00,40.09,40.16,40.04,40.04,25800.0,30.2453,30.2981,30.2076,30.2076,25800.0
2012-09-24 09:50:00,40.03,40.05,40.01,40.05,26200.0,30.2,30.2151,30.185,30.2151,26200.0
2012-09-24 09:55:00,40.06,40.12,40.06,40.1,12100.0,30.2227,30.2679,30.2227,30.2529,12100.0
2012-09-24 10:00:00,40.1,40.13,40.04,40.05,31100.0,30.2529,30.2755,30.2076,30.2151,31100.0
2012-09-24 10:05:00,40.07,40.09,40.02,40.02,13000.0,30.2302,30.2453,30.1925,30.1925,13000.0
2012-09-24 10:10:00,40.04,40.11,40.01,40.02,16300.0,30.2076,30.2604,30.185,30.1925,16300.0
2012-09-24 10:15:00,40.01,40.02,39.96,39.97,19400.0,30.185,30.1925,30.1472,30.1548,19400.0
2012-09-24 10:20:00,39.97,40.02,39.94,40.01,12000.0,30.1548,30.1925,30.1321,30.185,12000.0
2012-09-24 10:25:00,40.0,40.0,39.95,39.97,13200.0,30.1774,30.1774,30.1397,30.1548,13200.0
2012-09-24 10:30:00,39.98,40.03,39.98,39.98,7500.0,30.1623,30.2,30.1623,30.1623,7500.0
2012-09-24 10:35:00,40.0,40.02,39.99,39.99,11700.0,30.1774,30.1925,30.1699,30.1699,11700.0
2012-09-24 10:40:00,40.0,40.0,39.96,39.98,13400.0,30.1774,30.1774,30.1472,30.1623,13400.0
2012-09-24 10:45:00,39.99,40.02,39.97,39.99,54600.0,30.1699,30.1925,30.1548,30.1699,54600.0
2012-09-24 10:50:00,40.0,40.01,39.96,39.99,17400.0,30.1774,30.185,30.1472,30.1699,17400.0
2012-09-24 10:55:00,39.99,40.1,39.99,40.1,16700.0,30.1699,30.2529,30.1699,30.2529,16700.0
2012-09-24 11:00:00,40.09,40.11,40.07,40.09,12500.0,30.2453,30.2604,30.2302,30.2453,12500.0
2012-09-24 11:05:00,40.08,40.08,40.02,40.02,60300.0,30.2378,30.2378,30.1925,30.1925,60300.0
2012-09-24 11:10:00,40.01,40.02,39.95,39.95,15700.0,30.185,30.1925,30.1397,30.1397,15700.0
2012-09-24 11:15:00,39.94,39.97,39.94,39.97,13400.0,30.1321,30.1548,30.1321,30.1548,13400.0
2012-09-24 11:20:00,39.97,39.99,39.97,39.98,10400.0,30.1548,30.1699,30.1548,30.1623,10400.0
2012-09-24 11:25:00,39.99,39.99,39.93,39.94,4600.0,30.1699,30.1699,30.1246,30.1321,4600.0
2012-09-24 11:30:00,39.95,39.95,39.93,39.93,4000.0,30.1397,30.1397,30.1246,30.1246,4000.0
2012-09-24 11:35:00,39.94,39.95,39.89,39.89,11900.0,30.1321,30.1397,30.0944,30.0944,11900.0
2012-09-24 11:40:00,39.9,39.92,39.89,39.92,10200.0,30.102,30.1171,30.0944,30.1171,10200.0
2012-09-24 11:45:00,39.93,39.93,39.92,39.92,3900.0,30.1246,30.1246,30.1171,30.1171,3900.0
2012-09-24 11:50:00,39.93,39.93,39.89,39.92,6800.0,30.1246,30.1246,30.0944,30.1171,6800.0
2012-09-24 11:55:00,39.92,39.94,39.92,39.94,2900.0,30.1171,30.1321,30.1171,30.1321,2900.0
2012-09-24 12:00:00,39.93,39.93,39.88,39.89,16900.0,30.1246,30.1246,30.0869,30.0944,16900.0
2012-09-24 12:05:00,39.88,39.9,39.87,39.88,6400.0,30.0869,30.102,30.0793,30.0869,6400.0
2012-09-24 12:10:00,39.88,39.88,39.85,39.88,8400.0,30.0869,30.0869,30.0642,30.0869,8400.0
2012-09-24 12:15:00,39.88,39.89,39.86,39.87,7200.0,30.0869,30.0944,30.0718,30.0793,7200.0
2012-09-24 12:20:00,39.87,39.88,39.83,39.83,8700.0,30.0793,30.0869,30.0492,30.0492,8700.0
2012-09-24 12:25:00,39.84,39.86,39.84,39.84,10300.0,30.0567,30.0718,30.0567,30.0567,10300.0
2012-09-24 12:30:00,39.84,39.84,39.78,39.8,18700.0,30.0567,30.0567,30.0114,30.0265,18700.0
2012-09-24 12:35:00,39.8,39.84,39.78,39.79,35000.0,30.0265,30.0567,30.0114,30.019,35000.0
2012-09-24 12:40:00,39.79,39.85,39.79,39.85,9700.0,30.019,30.0642,30.019,30.0642,9700.0
2012-09-24 12:45:00,39.85,39.9,39.85,39.88,32600.0,30.0642,30.102,30.0642,30.0869,32600.0
2012-09-24 12:50:00,39.87,39.89,39.86,39.87,21600.0,30.0793,30.0944,30.0718,30.0793,21600.0
2012-09-24 12:55:00,39.87,39.87,39.83,39.85,19200.0,30.0793,30.0793,30.0492,30.0642,19200.0
2012-09-24 13:00:00,39.86,39.86,39.83,39.84,10100.0,30.0718,30.0718,30.0492,30.0567,10100.0
2012-09-24 13:05:00,39.84,39.87,39.84,39.84,36700.0,30.0567,30.0793,30.0567,30.0567,36700.0
2012-09-24 13:10:00,39.85,39.86,39.79,39.82,45200.0,30.0642,30.0718,30.019,30.0416,45200.0
2012-09-24 13:15:00,39.81,39.82,39.77,39.79,24500.0,30.0341,30.0416,30.0039,30.019,24500.0
2012-09-24 13:20:00,39.8,39.84,39.8,39.84,3600.0,30.0265,30.0567,30.0265,30.0567,3600.0
2012-09-24 13:25:00,39.84,39.85,39.83,39.84,17600.0,30.0567,30.0642,30.0492,30.0567,17600.0
2012-09-24 13:30:00,39.84,39.84,39.79,39.8,39300.0,30.0567,30.0567,30.019,30.0265,39300.0
2012-09-24 13:35:00,39.8,39.82,39.79,39.82,10400.0,30.0265,30.0416,30.019,30.0416,10400.0
2012-09-24 13:40:00,39.82,39.85,39.82,39.85,21500.0,30.0416,30.0642,30.0416,30.0642,21500.0
2012-09-24 13:45:00,39.85,39.85,39.81,39.81,31800.0,30.0642,30.0642,30.0341,30.0341,31800.0
2012-09-24 13:50:00,39.8,39.84,39.8,39.83,12900.0,30.0265,30.0567,30.0265,30.0492,12900.0
2012-09-24 13:55:00,39.85,39.85,39.8,39.8,6900.0,30.0642,30.0642,30.0265,30.0265,6900.0
2012-09-24 14:00:00,39.81,39.83,39.78,39.78,11500.0,30.0341,30.0492,30.0114,30.0114,11500.0
2012-09-24 14:05:00,39.78,39.8,39.78,39.78,5500.0,30.0114,30.0265,30.0114,30.0114,5500.0
2012-09-24 14:10:00,39.78,39.82,39.78,39.8,27200.0,30.0114,30.0416,30.0114,30.0265,27200.0
2012-09-24 14:15:00,39.8,39.84,39.79,39.84,28100.0,30.0265,30.0567,30.019,30.0567,28100.0
2012-09-24 14:20:00,39.85,39.88,39.81,39.81,36300.0,30.0642,30.0869,30.0341,30.0341,36300.0
2012-09-24 14:25:00,39.81,39.86,39.81,39.85,26800.0,30.0341,30.0718,30.0341,30.0642,26800.0
2012-09-24 14:30:00,39.86,39.88,39.81,39.82,10900.0,30.0718,30.0869,30.0341,30.0416,10900.0
2012-09-24 14:35:00,39.82,39.85,39.82,39.84,17300.0,30.0416,30.0642,30.0416,30.0567,17300.0
2012-09-24 14:40:00,39.84,39.85,39.83,39.85,16800.0,30.0567,30.0642,30.0492,30.0642,16800.0
2012-09-24 14:45:00,39.85,39.87,39.83,39.83,17400.0,30.0642,30.0793,30.0492,30.0492,17400.0
2012-09-24 14:50:00,39.83,39.9,39.83,39.87,27100.0,30.0492,30.102,30.0492,30.0793,27100.0
2012-09-24 14:55:00,39.88,39.88,39.85,39.85,14800.0,30.0869,30.0869,30.0642,30.0642,14800.0
2012-09-24 15:00:00,39.85,39.86,39.79,39.79,18200.0,30.0642,30.0718,30.019,30.019,18200.0
2012-09-24 15:05:00,39.8,39.85,39.8,39.84,28100.0,30.0265,30.0642,30.0265,30.0567,28100.0
2012-09-24 15:10:00,39.84,39.85,39.81,39.82,16000.0,30.0567,30.0642,30.0341,30.0416,16000.0
2012-09-24 15:15:00,39.83,39.83,39.81,39.82,8900.0,30.0492,30.0492,30.0341,30.0416,8900.0
2012-09-24 15:20:00,39.82,39.84,39.81,39.82,18300.0,30.0416,30.0567,30.0341,30.0416,18300.0
2012-09-24 15:25:00,39.83,39.87,39.82,39.86,53600.0,30.0492,30.0793,30.0416,30.0718,53600.0
2012-09-24 15:30:00,39.86,39.86,39.81,39.82,24800.0,30.0718,30.0718,30.0341,30.0416,24800.0
2012-09-24 15:35:00,39.82,39.85,39.81,39.83,21700.0,30.0416,30.0642,30.0341,30.0492,21700.0
2012-09-24 15:40:00,39.83,39.84,39.81,39.83,31500.0,30.0492,30.0567,30.0341,30.0492,31500.0
2012-09-24 15:45:00,39.82,39.82,39.77,39.8,32900.0,30.0416,30.0416,30.0039,30.0265,32900.0
2012-09-24 15:50:00,39.81,39.82,39.77,39.79,81100.0,30.0341,30.0416,30.0039,30.019,81100.0
2012-09-24 15:55:00,39.78,39.83,39.76,39.83,121800.0,30.0114,30.0492,29.9964,30.0492,121800.0
2012-09-25 09:30:00,40.14,40.17,39.95,40.06,55300.0,30.283,30.3057,30.1397,30.2227,55300.0
2012-09-25 09:35:00,40.05,40.07,39.95,40.02,11600.0,30.2151,30.2302,30.1397,30.1925,11600.0
2012-09-25 09:40:00,40.01,40.01,39.84,39.84,24100.0,30.185,30.185,30.0567,30.0567,24100.0
2012-09-25 09:45:00,39.83,39.83,39.71,39.71,27000.0,30.0492,30.0492,29.9586,29.9586,27000.0
2012-09-25 09:50:00,39.7,39.7,39.55,39.61,77500.0,29.9511,29.9511,29.8379,29.8832,77500.0
2012-09-25 09:55:00,39.6,39.63,39.39,39.5,79600.0,29.8756,29.8983,29.7172,29.8002,79600.0
2012-09-25 10:00:00,39.5,39.64,39.39,39.45,124600.0,29.8002,29.9058,29.7172,29.7625,124600.0
2012-09-25 10:05:00,39.45,39.5,39.43,39.45,128100.0,29.7625,29.8002,29.7474,29.7625,128100.0
2012-09-25 10:10:00,39.45,39.47,39.43,39.44,93200.0,29.7625,29.7776,29.7474,29.7549,93200.0
2012-09-25 10:15:00,39.43,39.48,39.38,39.43,88300.0,29.7474,29.7851,29.7097,29.7474,88300.0
2012-09-25 10:20:00,39.43,39.5,39.41,39.48,36500.0,29.7474,29.8002,29.7323,29.7851,36500.0
2012-09-25 10:25:00,39.49,39.5,39.41,39.45,67100.0,29.7927,29.8002,29.7323,29.7625,67100.0
2012-09-25 10:30:00,39.46,39.52,39.45,39.48,39700.0,29.77,29.8153,29.7625,29.7851,39700.0
2012-09-25 10:35:00,39.49,39.5,39.44,39.44,28400.0,29.7927,29.8002,29.7549,29.7549,28400.0
2012-09-25 10:40:00,39.43,39.48,39.43,39.45,25900.0,29.7474,29.7851,29.7474,29.7625,25900.0
2012-09-25 10:45:00,39.45,39.52,39.45,39.48,30200.0,29.7625,29.8153,29.7625,29.7851,30200.0
2012-09-25 10:50:00,39.49,39.51,39.47,39.5,18200.0,29.7927,29.8077,29.7776,29.8002,18200.0
2012-09-25 10:55:00,39.51,39.53,39.48,39.53,42700.0,29.8077,29.8228,29.7851,29.8228,42700.0
2012-09-25 11:00:00,39.52,39.53,39.49,39.52,69200.0,29.8153,29.8228,29.7927,29.8153,69200.0
2012-09-25 11:05:00,39.51,39.52,39.47,39.49,43500.0,29.8077,29.8153,29.7776,29.7927,43500.0
2012-09-25 11:10:00,39.48,39.51,39.47,39.48,32000.0,29.7851,29.8077,29.7776,29.7851,32000.0
2012-09-25 11:15:00,39.48,39.48,39.43,39.46,57600.0,29.7851,29.7851,29.7474,29.77,57600.0
2012-09-25 11:20:00,39.46,39.46,39.43,39.45,17200.0,29.77,29.77,29.7474,29.7625,17200.0
2012-09-25 11:25:00,39.45,39.46,39.41,39.42,35400.0,29.7625,29.77,29.7323,29.7398,35400.0
2012-09-25 11:30:00,39.42,39.43,39.39,39.4,42000.0,29.7398,29.7474,29.7172,29.7248,42000.0
2012-09-25 11:35:00,39.4,39.48,39.39,39.42,238500.0,29.7248,29.7851,29.7172,29.7398,238500.0
2012-09-25 11:40:00,39.41,39.47,39.4,39.41,272200.0,29.7323,29.7776,29.7248,29.7323,272200.0
2012-09-25 11:45:00,39.41,39.48,39.4,39.48,34000.0,29.7323,29.7851,29.7248,29.7851,34000.0
2012-09-25 11:50:00,39.47,39.53,39.46,39.51,91900.0,29.7776,29.8228,29.77,29.8077,91900.0
2012-09-25 11:55:00,39.5,39.51,39.47,39.51,31600.0,29.8002,29.8077,29.7776,29.8077,31600.0
2012-09-25 12:00:00,39.51,39.55,39.48,39.51,21000.0,29.8077,29.8379,29.7851,29.8077,21000.0
2012-09-25 12:05:00,39.51,39.52,39.48,39.48,38100.0,29.8077,29.8153,29.7851,29.7851,38100.0
2012-09-25 12:10:00,39.48,39.49,39.45,39.48,84000.0,29.7851,29.7927,29.7625,29.7851,84000.0
2012-09-25 12:15:00,39.48,39.5,39.43,39.5,30500.0,29.7851,29.8002,29.7474,29.8002,30500.0
2012-09-25 12:20:00,39.49,39.5,39.47,39.49,10300.0,29.7927,29.8002,29.7776,29.7927,10300.0
2012-09-25 12:25:00,39.5,39.51,39.49,39.51,12700.0,29.8002,29.8077,29.7927,29.8077,12700.0
2012-09-25 12:30:00,39.5,39.53,39.48,39.49,16900.0,29.8002,29.8228,29.7851,29.7927,16900.0
2012-09-25 12:35:00,39.5,39.5,39.45,39.45,33800.0,29.8002,29.8002,29.7625,29.7625,33800.0
2012-09-25 12:40:00,39.44,39.45,39.33,39.35,36900.0,29.7549,29.7625,29.6719,29.687,36900.0
2012-09-25 12:45:00,39.36,39.39,39.35,39.39,18200.0,29.6946,29.7172,29.687,29.7172,18200.0
2012-09-25 12:50:00,39.38,39.39,39.36,39.39,13200.0,29.7097,29.7172,29.6946,29.7172,13200.0
2012-09-25 12:55:00,39.39,39.47,39.38,39.46,16200.0,29.7172,29.7776,29.7097,29.77,16200.0
2012-09-25 13:00:00,39.47,39.47,39.43,39.45,12100.0,29.7776,29.7776,29.7474,29.7625,12100.0
2012-09-25 13:05:00,39.45,39.48,39.45,39.45,9600.0,29.7625,29.7851,29.7625,29.7625,9600.0
2012-09-25 13:10:00,39.44,39.49,39.43,39.49,17100.0,29.7549,29.7927,29.7474,29.7927,17100.0
2012-09-25 13:15:00,39.49,39.53,39.48,39.5,31000.0,29.7927,29.8228,29.7851,29.8002,31000.0
2012-09-25 13:20:00,39.5,39.5,39.45,39.48,14400.0,29.8002,29.8002,29.7625,29.7851,14400.0
2012-09-25 13:25:00,39.49,39.49,39.44,39.46,10400.0,29.7927,29.7927,29.7549,29.77,10400.0
2012-09-25 13:30:00,39.47,39.55,39.47,39.55,15300.0,29.7776,29.8379,29.7776,29.8379,15300.0
2012-09-25 13:35:00,39.56,39.59,39.48,39.48,23000.0,29.8455,29.8681,29.7851,29.7851,23000.0
2012-09-25 13:40:00,39.48,39.48,39.44,39.44,10600.0,29.7851,29.7851,29.7549,29.7549,10600.0
2012-09-25 13:45:00,39.44,39.46,39.39,39.41,21300.0,29.7549,29.77,29.7172,29.7323,21300.0
2012-09-25 13:50:00,39.41,39.45,39.4,39.44,9600.0,29.7323,29.7625,29.7248,29.7549,9600.0
2012-09-25 13:55:00,39.44,39.45,39.41,39.45,28400.0,29.7549,29.7625,29.7323,29.7625,28400.0
2012-09-25 14:00:00,39.46,39.46,39.44,39.46,29400.0,29.77,29.77,29.7549,29.77,29400.0
2012-09-25 14:05:00,39.45,39.48,39.45,39.47,37700.0,29.7625,29.7851,29.7625,29.7776,37700.0
2012-09-25 14:10:00,39.45,39.47,39.45,39.46,11900.0,29.7625,29.7776,29.7625,29.77,11900.0
2012-09-25 14:15:00,39.46,39.51,39.39,39.39,22700.0,29.77,29.8077,29.7172,29.7172,22700.0
2012-09-25 14:20:00,39.38,39.38,39.32,39.35,38200.0,29.7097,29.7097,29.6644,29.687,38200.0
2012-09-25 14:25:00,39.35,39.35,39.3,39.33,22700.0,29.687,29.687,29.6493,29.6719,22700.0
2012-09-25 14:30:00,39.33,39.41,39.32,39.41,19900.0,29.6719,29.7323,29.6644,29.7323,19900.0
2012-09-25 14:35:00,39.41,39.43,39.4,39.43,8700.0,29.7323,29.7474,29.7248,29.7474,8700.0
2012-09-25 14:40:00,39.42,39.43,39.41,39.42,13500.0,29.7398,29.7474,29.7323,29.7398,13500.0
2012-09-25 14:45:00,39.41,39.41,39.34,39.37,42200.0,29.7323,29.7323,29.6795,29.7021,42200.0
2012-09-25 14:50:00,39.37,39.41,39.34,39.35,78500.0,29.7021,29.7323,29.6795,29.687,78500.0
2012-09-25 14:55:00,39.35,39.36,39.2,39.2,43600.0,29.687,29.6946,29.5739,29.5739,43600.0
2012-09-25 15:00:00,39.21,39.24,39.19,39.22,59800.0,29.5814,29.604,29.5663,29.589,59800.0
2012-09-25 15:05:00,39.22,39.22,39.13,39.16,104600.0,29.589,29.589,29.5211,29.5437,104600.0
2012-09-25 15:10:00,39.15,39.15,39.02,39.09,96600.0,29.5361,29.5361,29.4381,29.4909,96600.0
2012-09-25 15:15:00,39.09,39.12,39.04,39.05,40700.0,29.4909,29.5135,29.4532,29.4607,40700.0
2012-09-25 15:20:00,39.05,39.15,39.03,39.13,49900.0,29.4607,29.5361,29.4456,29.5211,49900.0
2012-09-25 15:25:00,39.12,39.13,39.08,39.12,59100.0,29.5135,29.5211,29.4833,29.5135,59100.0
2012-09-25 15:30:00,39.12,39.18,39.09,39.16,42700.0,29.5135,29.5588,29.4909,29.5437,42700.0
2012-09-25 15:35:00,39.17,39.2,39.09,39.09,64200.0,29.5512,29.5739,29.4909,29.4909,64200.0
2012-09-25 15:40:00,39.09,39.13,39.08,39.1,57600.0,29.4909,29.5211,29.4833,29.4984,57600.0
2012-09-25 15:45:00,39.1,39.1,39.02,39.06,52900.0,29.4984,29.4984,29.4381,29.4682,52900.0
2012-09-25 15:50:00,39.06,39.06,39.0,39.05,59900.0,29.4682,29.4682,29.423,29.4607,59900.0
2012-09-25 15:55:00,39.06,39.06,38.99,39.01,98900.0,29.4682,29.4682,29.4154,29.4305,98900.0
2012-09-26 09:30:00,39.01,39.1,38.81,38.93,49100.0,29.4305,29.4984,29.2796,29.3702,49100.0
2012-09-26 09:35:00,38.91,38.92,38.75,38.75,45700.0,29.3551,29.3626,29.2344,29.2344,45700.0
2012-09-26 09:40:00,38.76,38.77,38.65,38.77,30800.0,29.2419,29.2495,29.1589,29.2495,30800.0
2012-09-26 09:45:00,38.77,38.84,38.7,38.81,36600.0,29.2495,29.3023,29.1966,29.2796,36600.0
2012-09-26 09:50:00,38.82,39.04,38.82,38.99,49600.0,29.2872,29.4532,29.2872,29.4154,49600.0
2012-09-26 09:55:00,38.99,39.0,38.9,38.92,14300.0,29.4154,29.423,29.3475,29.3626,14300.0
2012-09-26 10:00:00,38.9,38.92,38.81,38.87,22200.0,29.3475,29.3626,29.2796,29.3249,22200.0
2012-09-26 10:05:00,38.86,38.88,38.77,38.82,41500.0,29.3174,29.3324,29.2495,29.2872,41500.0
2012-09-26 10:10:00,38.81,38.82,38.73,38.74,30900.0,29.2796,29.2872,29.2193,29.2268,30900.0
2012-09-26 10:15:00,38.74,38.75,38.63,38.64,34700.0,29.2268,29.2344,29.1438,29.1514,34700.0
2012-09-26 10:20:00,38.64,38.64,38.56,38.58,53500.0,29.1514,29.1514,29.091,29.1061,53500.0
2012-09-26 10:25:00,38.58,38.59,38.51,38.52,28400.0,29.1061,29.1137,29.0533,29.0609,28400.0
2012-09-26 10:30:00,38.52,38.58,38.52,38.56,22600.0,29.0609,29.1061,29.0609,29.091,22600.0
2012-09-26 10:35:00,38.57,38.64,38.55,38.62,108200.0,29.0986,29.1514,29.0835,29.1363,108200.0
2012-09-26 10:40:00,38.62,38.66,38.6,38.65,26700.0,29.1363,29.1665,29.1212,29.1589,26700.0
2012-09-26 10:45:00,38.64,38.66,38.56,38.59,25700.0,29.1514,29.1665,29.091,29.1137,25700.0
2012-09-26 10:50:00,38.58,38.63,38.57,38.59,27200.0,29.1061,29.1438,29.0986,29.1137,27200.0
2012-09-26 10:55:00,38.58,38.58,38.5,38.5,15100.0,29.1061,29.1061,29.0458,29.0458,15100.0
2012-09-26 11:00:00,38.5,38.62,38.5,38.55,40200.0,29.0458,29.1363,29.0458,29.0835,40200.0
2012-09-26 11:05:00,38.55,38.59,38.53,38.58,14100.0,29.0835,29.1137,29.0684,29.1061,14100.0
2012-09-26 11:10:00,38.58,38.58,38.51,38.54,17000.0,29.1061,29.1061,29.0533,29.0759,17000.0
2012-09-26 11:15:00,38.54,38.59,38.54,38.58,18100.0,29.0759,29.1137,29.0759,29.1061,18100.0
2012-09-26 11:20:00,38.58,38.59,38.54,38.55,22800.0,29.1061,29.1137,29.0759,29.0835,22800.0
2012-09-26 11:25:00,38.55,38.57,38.52,38.55,12500.0,29.0835,29.0986,29.0609,29.0835,12500.0
2012-09-26 11:30:00,38.54,38.54,38.44,38.47,23000.0,29.0759,29.0759,29.0005,29.0231,23000.0
2012-09-26 11:35:00,38.46,38.58,38.46,38.56,32100.0,29.0156,29.1061,29.0156,29.091,32100.0
2012-09-26 11:40:00,38.56,38.65,38.56,38.62,23000.0,29.091,29.1589,29.091,29.1363,23000.0
2012-09-26 11:45:00,38.64,38.66,38.62,38.66,35400.0,29.1514,29.1665,29.1363,29.1665,35400.0
2012-09-26 11:50:00,38.65,38.68,38.65,38.68,37000.0,29.1589,29.1816,29.1589,29.1816,37000.0
2012-09-26 11:55:00,38.69,38.74,38.69,38.7,26300.0,29.1891,29.2268,29.1891,29.1966,26300.0
2012-09-26 12:00:00,38.69,38.78,38.67,38.77,27700.0,29.1891,29.257,29.174,29.2495,27700.0
2012-09-26 12:05:00,38.77,38.83,38.77,38.8,56300.0,29.2495,29.2947,29.2495,29.2721,56300.0
2012-09-26 12:10:00,38.8,38.8,38.71,38.71,35500.0,29.2721,29.2721,29.2042,29.2042,35500.0
2012-09-26 12:15:00,38.71,38.72,38.67,38.7,39900.0,29.2042,29.2117,29.174,29.1966,39900.0
2012-09-26 12:20:00,38.7,38.71,38.69,38.7,46300.0,29.1966,29.2042,29.1891,29.1966,46300.0
2012-09-26 12:25:00,38.7,38.71,38.7,38.7,27600.0,29.1966,29.2042,29.1966,29.1966,27600.0
2012-09-26 12:30:00,38.7,38.71,38.69,38.7,65000.0,29.1966,29.2042,29.1891,29.1966,65000.0
2012-09-26 12:35:00,38.7,38.71,38.7,38.71,10100.0,29.1966,29.2042,29.1966,29.2042,10100.0
2012-09-26 12:40:00,38.71,38.72,38.67,38.67,91600.0,29.2042,29.2117,29.174,29.174,91600.0
2012-09-26 12:45:00,38.67,38.68,38.6,38.6,23200.0,29.174,29.1816,29.1212,29.1212,23200.0
2012-09-26 12:50:00,38.6,38.61,38.57,38.59,25600.0,29.1212,29.1287,29.0986,29.1137,25600.0
2012-09-26 12:55:00,38.59,38.66,38.59,38.65,48900.0,29.1137,29.1665,29.1137,29.1589,48900.0
2012-09-26 13:00:00,38.65,38.66,38.63,38.63,26700.0,29.1589,29.1665,29.1438,29.1438,26700.0
2012-09-26 13:05:00,38.63,38.73,38.61,38.67,38200.0,29.1438,29.2193,29.1287,29.174,38200.0
2012-09-26 13:10:00,38.67,38.68,38.66,38.67,23000.0,29.174,29.1816,29.1665,29.174,23000.0
2012-09-26 13:15:00,38.66,38.72,38.66,38.7,21700.0,29.1665,29.2117,29.1665,29.1966,21700.0
2012-09-26 13:20:00,38.7,38.76,38.7,38.76,12700.0,29.1966,29.2419,29.1966,29.2419,12700.0
2012-09-26 13:25:00,38.76,38.85,38.75,38.8,77500.0,29.2419,29.3098,29.2344,29.2721,77500.0
2012-09-26 13:30:00,38.8,38.81,38.74,38.77,31200.0,29.2721,29.2796,29.2268,29.2495,31200.0
2012-09-26 13:35:00,38.76,38.77,38.73,38.73,13700.0,29.2419,29.2495,29.2193,29.2193,13700.0
2012-09-26 13:40:00,38.74,38.81,38.73,38.8,35200.0,29.2268,29.2796,29.2193,29.2721,35200.0
2012-09-26 13:45:00,38.81,38.81,38.71,38.73,37800.0,29.2796,29.2796,29.2042,29.2193,37800.0
2012-09-26 13:50:00,38.73,38.79,38.72,38.72,34800.0,29.2193,29.2645,29.2117,29.2117,34800.0
2012-09-26 13:55:00,38.72,38.72,38.6,38.61,28600.0,29.2117,29.2117,29.1212,29.1287,28600.0
2012-09-26 14:00:00,38.61,38.7,38.61,38.68,28300.0,29.1287,29.1966,29.1287,29.1816,28300.0
2012-09-26 14:05:00,38.69,38.73,38.68,38.72,56000.0,29.1891,29.2193,29.1816,29.2117,56000.0
2012-09-26 14:10:00,38.72,38.75,38.67,38.68,33300.0,29.2117,29.2344,29.174,29.1816,33300.0
2012-09-26 14:15:00,38.69,38.71,38.67,38.7,12500.0,29.1891,29.2042,29.174,29.1966,12500.0
2012-09-26 14:20:00,38.7,38.74,38.7,38.72,15900.0,29.1966,29.2268,29.1966,29.2117,15900.0
2012-09-26 14:25:00,38.71,38.74,38.68,38.68,24000.0,29.2042,29.2268,29.1816,29.1816,24000.0
2012-09-26 14:30:00,38.68,38.69,38.64,38.69,24500.0,29.1816,29.1891,29.1514,29.1891,24500.0
2012-09-26 14:35:00,38.7,38.7,38.67,38.69,15900.0,29.1966,29.1966,29.174,29.1891,15900.0
2012-09-26 14:40:00,38.68,38.7,38.67,38.69,27700.0,29.1816,29.1966,29.174,29.1891,27700.0
2012-09-26 14:45:00,38.68,38.71,38.66,38.69,14800.0,29.1816,29.2042,29.1665,29.1891,14800.0
2012-09-26 14:50:00,38.7,38.7,38.66,38.67,19100.0,29.1966,29.1966,29.1665,29.174,19100.0
2012-09-26 14:55:00,38.68,38.72,38.63,38.71,33800.0,29.1816,29.2117,29.1438,29.2042,33800.0
2012-09-26 15:00:00,38.71,38.72,38.68,38.68,32900.0,29.2042,29.2117,29.1816,29.1816,32900.0
2012-09-26 15:05:00,38.68,38.71,38.67,38.71,62700.0,29.1816,29.2042,29.174,29.2042,62700.0
2012-09-26 15:10:00,38.7,38.72,38.68,38.71,21700.0,29.1966,29.2117,29.1816,29.2042,21700.0
2012-09-26 15:15:00,38.71,38.78,38.71,38.75,51200.0,29.2042,29.257,29.2042,29.2344,51200.0
2012-09-26 15:20:00,38.75,38.76,38.7,38.7,39100.0,29.2344,29.2419,29.1966,29.1966,39100.0
2012-09-26 15:25:00,38.7,38.74,38.7,38.7,42300.0,29.1966,29.2268,29.1966,29.1966,42300.0
2012-09-26 15:30:00,38.7,38.72,38.65,38.68,55800.0,29.1966,29.2117,29.1589,29.1816,55800.0
2012-09-26 15:35:00,38.68,38.68,38.64,38.67,56300.0,29.1816,29.1816,29.1514,29.174,56300.0
2012-09-26 15:40:00,38.67,38.72,38.67,38.71,56800.0,29.174,29.2117,29.174,29.2042,56800.0
2012-09-26 15:45:00,38.7,38.72,38.68,38.7,65000.0,29.1966,29.2117,29.1816,29.1966,65000.0
2012-09-26 15:50:00,38.7,38.77,38.69,38.77,101300.0,29.1966,29.2495,29.1891,29.2495,101300.0
2012-09-26 15:55:00,38.77,38.77,38.73,38.75,189400.0,29.2495,29.2495,29.2193,29.2344,189400.0
2012-09-27 09:30:00,39.0,39.21,38.91,39.17,51400.0,29.423,29.5814,29.3551,29.5512,51400.0
2012-09-27 09:35:00,39.16,39.2,39.02,39.02,32400.0,29.5437,29.5739,29.4381,29.4381,32400.0
2012-09-27 09:40:00,39.02,39.18,39.0,39.16,22600.0,29.4381,29.5588,29.423,29.5437,22600.0
2012-09-27 09:45:00,39.16,39.24,39.11,39.2,26300.0,29.5437,29.604,29.506,29.5739,26300.0
2012-09-27 09:50:00,39.18,39.22,39.16,39.21,32200.0,29.5588,29.589,29.5437,29.5814,32200.0
2012-09-27 09:55:00,39.21,39.21,39.09,39.17,27200.0,29.5814,29.5814,29.4909,29.5512,27200.0
2012-09-27 10:00:00,39.16,39.21,39.02,39.06,35500.0,29.5437,29.5814,29.4381,29.4682,35500.0
2012-09-27 10:05:00,39.06,39.13,39.05,39.11,20700.0,29.4682,29.5211,29.4607,29.506,20700.0
2012-09-27 10:10:00,39.12,39.17,39.05,39.16,35500.0,29.5135,29.5512,29.4607,29.5437,35500.0
2012-09-27 10:15:00,39.17,39.25,39.16,39.19,30100.0,29.5512,29.6116,29.5437,29.5663,30100.0
2012-09-27 10:20:00,39.17,39.19,39.13,39.19,22400.0,29.5512,29.5663,29.5211,29.5663,22400.0
2012-09-27 10:25:00,39.2,39.23,39.16,39.23,17200.0,29.5739,29.5965,29.5437,29.5965,17200.0
2012-09-27 10:30:00,39.23,39.26,39.19,39.25,18600.0,29.5965,29.6191,29.5663,29.6116,18600.0
2012-09-27 10:35:00,39.26,39.26,39.16,39.19,24500.0,29.6191,29.6191,29.5437,29.5663,24500.0
2012-09-27 10:40:00,39.18,39.24,39.18,39.22,13300.0,29.5588,29.604,29.5588,29.589,13300.0
2012-09-27 10:45:00,39.25,39.28,39.22,39.27,18400.0,29.6116,29.6342,29.589,29.6267,18400.0
2012-09-27 10:50:00,39.25,39.27,39.22,39.23,11500.0,29.6116,29.6267,29.589,29.5965,11500.0
2012-09-27 10:55:00,39.23,39.3,39.22,39.26,32500.0,29.5965,29.6493,29.589,29.6191,32500.0
2012-09-27 11:00:00,39.26,39.31,39.26,39.28,12800.0,29.6191,29.6569,29.6191,29.6342,12800.0
2012-09-27 11:05:00,39.28,39.28,39.23,39.24,11900.0,29.6342,29.6342,29.5965,29.604,11900.0
2012-09-27 11:10:00,39.23,39.26,39.19,39.23,15500.0,29.5965,29.6191,29.5663,29.5965,15500.0
2012-09-27 11:15:00,39.23,39.23,39.19,39.2,18900.0,29.5965,29.5965,29.5663,29.5739,18900.0
2012-09-27 11:20:00,39.2,39.26,39.13,39.16,14600.0,29.5739,29.6191,29.5211,29.5437,14600.0
2012-09-27 11:25:00,39.18,39.24,39.15,39.22,29600.0,29.5588,29.604,29.5361,29.589,29600.0
2012-09-27 11:30:00,39.21,39.21,39.17,39.19,16800.0,29.5814,29.5814,29.5512,29.5663,16800.0
2012-09-27 11:35:00,39.2,39.23,39.18,39.22,17000.0,29.5739,29.5965,29.5588,29.589,17000.0
2012-09-27 11:40:00,39.23,39.26,39.22,39.23,9900.0,29.5965,29.6191,29.589,29.5965,9900.0
2012-09-27 11:45:00,39.24,39.28,39.23,39.25,11400.0,29.604,29.6342,29.5965,29.6116,11400.0
2012-09-27 11:50:00,39.26,39.29,39.24,39.27,10700.0,29.6191,29.6418,29.604,29.6267,10700.0
2012-09-27 11:55:00,39.27,39.37,39.25,39.34,32600.0,29.6267,29.7021,29.6116,29.6795,32600.0
2012-09-27 12:00:00,39.34,39.41,39.32,39.4,18400.0,29.6795,29.7323,29.6644,29.7248,18400.0
2012-09-27 12:05:00,39.4,39.4,39.35,39.39,24200.0,29.7248,29.7248,29.687,29.7172,24200.0
2012-09-27 12:10:00,39.38,39.4,39.35,39.39,29100.0,29.7097,29.7248,29.687,29.7172,29100.0
2012-09-27 12:15:00,39.39,39.41,39.39,39.39,57900.0,29.7172,29.7323,29.7172,29.7172,57900.0
2012-09-27 12:20:00,39.4,39.42,39.39,39.42,45100.0,29.7248,29.7398,29.7172,29.7398,45100.0
2012-09-27 12:25:00,39.43,39.53,39.43,39.51,14000.0,29.7474,29.8228,29.7474,29.8077,14000.0
2012-09-27 12:30:00,39.51,39.56,39.5,39.51,11900.0,29.8077,29.8455,29.8002,29.8077,11900.0
2012-09-27 12:35:00,39.51,39.53,39.48,39.5,8000.0,29.8077,29.8228,29.7851,29.8002,8000.0
2012-09-27 12:40:00,39.51,39.51,39.43,39.44,16100.0,29.8077,29.8077,29.7474,29.7549,16100.0
2012-09-27 12:45:00,39.47,39.51,39.46,39.49,7600.0,29.7776,29.8077,29.77,29.7927,7600.0
2012-09-27 12:50:00,39.49,39.49,39.46,39.48,4900.0,29.7927,29.7927,29.77,29.7851,4900.0
2012-09-27 12:55:00,39.48,39.52,39.48,39.48,9800.0,29.7851,29.8153,29.7851,29.7851,9800.0
2012-09-27 13:00:00,39.47,39.47,39.44,39.47,5700.0,29.7776,29.7776,29.7549,29.7776,5700.0
2012-09-27 13:05:00,39.47,39.49,39.46,39.47,10200.0,29.7776,29.7927,29.77,29.7776,10200.0
2012-09-27 13:10:00,39.47,39.51,39.47,39.49,6700.0,29.7776,29.8077,29.7776,29.7927,6700.0
2012-09-27 13:15:00,39.49,39.56,39.49,39.53,20200.0,29.7927,29.8455,29.7927,29.8228,20200.0
2012-09-27 13:20:00,39.53,39.54,39.52,39.53,7900.0,29.8228,29.8304,29.8153,29.8228,7900.0
2012-09-27 13:25:00,39.54,39.54,39.5,39.54,18700.0,29.8304,29.8304,29.8002,29.8304,18700.0
2012-09-27 13:30:00,39.54,39.58,39.54,39.57,5700.0,29.8304,29.8606,29.8304,29.853,5700.0
2012-09-27 13:35:00,39.58,39.61,39.57,39.6,20200.0,29.8606,29.8832,29.853,29.8756,20200.0
2012-09-27 13:40:00,39.6,39.64,39.56,39.56,22300.0,29.8756,29.9058,29.8455,29.8455,22300.0
2012-09-27 13:45:00,39.57,39.59,39.56,39.59,10700.0,29.853,29.8681,29.8455,29.8681,10700.0
2012-09-27 13:50:00,39.59,39.61,39.56,39.56,18800.0,29.8681,29.8832,29.8455,29.8455,18800.0
2012-09-27 13:55:00,39.57,39.6,39.56,39.57,8100.0,29.853,29.8756,29.8455,29.853,8100.0
2012-09-27 14:00:00,39.58,39.6,39.56,39.57,16200.0,29.8606,29.8756,29.8455,29.853,16200.0
2012-09-27 14:05:00,39.57,39.6,39.57,39.59,19300.0,29.853,29.8756,29.853,29.8681,19300.0
2012-09-27 14:10:00,39.59,39.64,39.58,39.63,10100.0,29.8681,29.9058,29.8606,29.8983,10100.0
2012-09-27 14:15:00,39.62,39.62,39.57,39.61,18400.0,29.8907,29.8907,29.853,29.8832,18400.0
2012-09-27 14:20:00,39.6,39.63,39.6,39.61,6300.0,29.8756,29.8983,29.8756,29.8832,6300.0
2012-09-27 14:25:00,39.61,39.64,39.61,39.63,13100.0,29.8832,29.9058,29.8832,29.8983,13100.0
2012-09-27 14:30:00,39.64,39.68,39.64,39.68,26300.0,29.9058,29.936,29.9058,29.936,26300.0
2012-09-27 14:35:00,39.68,39.7,39.65,39.69,27500.0,29.936,29.9511,29.9134,29.9435,27500.0
2012-09-27 14:40:00,39.69,39.71,39.67,39.69,11800.0,29.9435,29.9586,29.9285,29.9435,11800.0
2012-09-27 14:45:00,39.69,39.7,39.68,39.68,10600.0,29.9435,29.9511,29.936,29.936,10600.0
2012-09-27 14:50:00,39.69,39.73,39.64,39.64,27000.0,29.9435,29.9737,29.9058,29.9058,27000.0
2012-09-27 14:55:00,39.65,39.7,39.65,39.68,15700.0,29.9134,29.9511,29.9134,29.936,15700.0
2012-09-27 15:00:00,39.69,39.7,39.66,39.67,25900.0,29.9435,29.9511,29.9209,29.9285,25900.0
2012-09-27 15:05:00,39.68,39.7,39.68,39.7,10100.0,29.936,29.9511,29.936,29.9511,10100.0
2012-09-27 15:10:00,39.7,39.71,39.69,39.7,20700.0,29.9511,29.9586,29.9435,29.9511,20700.0
2012-09-27 15:15:00,39.69,39.69,39.66,39.68,18800.0,29.9435,29.9435,29.9209,29.936,18800.0
2012-09-27 15:20:00,39.67,39.7,39.66,39.68,22200.0,29.9285,29.9511,29.9209,29.936,22200.0
2012-09-27 15:25:00,39.67,39.71,39.67,39.67,20800.0,29.9285,29.9586,29.9285,29.9285,20800.0
2012-09-27 15:30:00,39.67,39.73,39.66,39.73,24500.0,29.9285,29.9737,29.9209,29.9737,24500.0
2012-09-27 15:35:00,39.73,39.73,39.68,39.68,30500.0,29.9737,29.9737,29.936,29.936,30500.0
2012-09-27 15:40:00,39.68,39.72,39.68,39.71,19300.0,29.936,29.9662,29.936,29.9586,19300.0
2012-09-27 15:45:00,39.72,39.72,39.63,39.68,27500.0,29.9662,29.9662,29.8983,29.936,27500.0
2012-09-27 15:50:00,39.68,39.68,39.6,39.63,112900.0,29.936,29.936,29.8756,29.8983,112900.0
2012-09-27 15:55:00,39.63,39.63,39.58,39.59,97300.0,29.8983,29.8983,29.8606,29.8681,97300.0
2012-09-28 09:30:00,39.23,39.49,39.1,39.12,91600.0,29.5965,29.7927,29.4984,29.5135,91600.0
2012-09-28 09:35:00,39.15,39.32,39.15,39.31,44000.0,29.5361,29.6644,29.5361,29.6569,44000.0
2012-09-28 09:40:00,39.31,39.35,39.24,39.27,20200.0,29.6569,29.687,29.604,29.6267,20200.0
2012-09-28 09:45:00,39.26,39.27,39.11,39.18,12400.0,29.6191,29.6267,29.506,29.5588,12400.0
2012-09-28 09:50:00,39.18,39.18,39.07,39.11,12100.0,29.5588,29.5588,29.4758,29.506,12100.0
2012-09-28 09:55:00,39.11,39.13,39.06,39.08,28300.0,29.506,29.5211,29.4682,29.4833,28300.0
2012-09-28 10:00:00,39.07,39.22,39.07,39.18,33500.0,29.4758,29.589,29.4758,29.5588,33500.0
2012-09-28 10:05:00,39.18,39.24,39.15,39.15,18000.0,29.5588,29.604,29.5361,29.5361,18000.0
2012-09-28 10:10:00,39.16,39.25,39.16,39.23,10400.0,29.5437,29.6116,29.5437,29.5965,10400.0
2012-09-28 10:15:00,39.22,39.22,39.15,39.17,28900.0,29.589,29.589,29.5361,29.5512,28900.0
2012-09-28 10:20:00,39.17,39.22,39.15,39.17,18500.0,29.5512,29.589,29.5361,29.5512,18500.0
2012-09-28 10:25:00,39.15,39.16,39.02,39.09,37000.0,29.5361,29.5437,29.4381,29.4909,37000.0
2012-09-28 10:30:00,39.08,39.15,39.08,39.14,18800.0,29.4833,29.5361,29.4833,29.5286,18800.0
2012-09-28 10:35:00,39.12,39.13,39.05,39.08,92400.0,29.5135,29.5211,29.4607,29.4833,92400.0
2012-09-28 10:40:00,39.08,39.11,39.06,39.1,114800.0,29.4833,29.506,29.4682,29.4984,114800.0
2012-09-28 10:45:00,39.11,39.16,39.1,39.13,34800.0,29.506,29.5437,29.4984,29.5211,34800.0
2012-09-28 10:50:00,39.14,39.15,39.1,39.1,23200.0,29.5286,29.5361,29.4984,29.4984,23200.0
2012-09-28 10:55:00,39.11,39.16,39.07,39.15,52500.0,29.506,29.5437,29.4758,29.5361,52500.0
2012-09-28 11:00:00,39.16,39.17,39.13,39.16,12900.0,29.5437,29.5512,29.5211,29.5437,12900.0
2012-09-28 11:05:00,39.16,39.2,39.15,39.2,13300.0,29.5437,29.5739,29.5361,29.5739,13300.0
2012-09-28 11:10:00,39.19,39.2,39.11,39.11,8200.0,29.5663,29.5739,29.506,29.506,8200.0
2012-09-28 11:15:00,39.12,39.15,39.12,39.14,13000.0,29.5135,29.5361,29.5135,29.5286,13000.0
2012-09-28 11:20:00,39.13,39.17,39.11,39.15,11100.0,29.5211,29.5512,29.506,29.5361,11100.0
2012-09-28 11:25:00,39.15,39.17,39.1,39.1,19200.0,29.5361,29.5512,29.4984,29.4984,19200.0
2012-09-28 11:30:00,39.1,39.15,39.1,39.1,15200.0,29.4984,29.5361,29.4984,29.4984,15200.0
2012-09-28 11:35:00,39.1,39.13,39.1,39.13,10300.0,29.4984,29.5211,29.4984,29.5211,10300.0
2012-09-28 11:40:00,39.13,39.16,39.13,39.14,11100.0,29.5211,29.5437,29.5211,29.5286,11100.0
2012-09-28 11:45:00,39.13,39.18,39.13,39.17,44600.0,29.5211,29.5588,29.5211,29.5512,44600.0
2012-09-28 11:50:00,39.16,39.19,39.13,39.17,40800.0,29.5437,29.5663,29.5211,29.5512,40800.0
2012-09-28 11:55:00,39.18,39.2,39.18,39.2,8400.0,29.5588,29.5739,29.5588,29.5739,8400.0
2012-09-28 12:00:00,39.18,39.25,39.18,39.19,25800.0,29.5588,29.6116,29.5588,29.5663,25800.0
2012-09-28 12:05:00,39.19,39.24,39.18,39.21,41000.0,29.5663,29.604,29.5588,29.5814,41000.0
2012-09-28 12:10:00,39.21,39.27,39.21,39.24,29800.0,29.5814,29.6267,29.5814,29.604,29800.0
2012-09-28 12:15:00,39.24,39.29,39.24,39.28,10400.0,29.604,29.6418,29.604,29.6342,10400.0
2012-09-28 12:20:00,39.27,39.27,39.23,39.25,6900.0,29.6267,29.6267,29.5965,29.6116,6900.0
2012-09-28 12:25:00,39.25,39.25,39.17,39.18,47300.0,29.6116,29.6116,29.5512,29.5588,47300.0
2012-09-28 12:30:00,39.17,39.2,39.17,39.18,16200.0,29.5512,29.5739,29.5512,29.5588,16200.0
2012-09-28 12:35:00,39.18,39.18,39.16,39.17,14100.0,29.5588,29.5588,29.5437,29.5512,14100.0
2012-09-28 12:40:00,39.17,39.17,39.15,39.16,16400.0,29.5512,29.5512,29.5361,29.5437,16400.0
2012-09-28 12:45:00,39.16,39.19,39.14,39.15,17600.0,29.5437,29.5663,29.5286,29.5361,17600.0
2012-09-28 12:50:00,39.16,39.17,39.15,39.17,12200.0,29.5437,29.5512,29.5361,29.5512,12200.0
2012-09-28 12:55:00,39.17,39.18,39.15,39.16,11100.0,29.5512,29.5588,29.5361,29.5437,11100.0
2012-09-28 13:00:00,39.17,39.2,39.17,39.19,21200.0,29.5512,29.5739,29.5512,29.5663,21200.0
2012-09-28 13:05:00,39.19,39.19,39.15,39.15,13200.0,29.5663,29.5663,29.5361,29.5361,13200.0
2012-09-28 13:10:00,39.16,39.17,39.12,39.15,24000.0,29.5437,29.5512,29.5135,29.5361,24000.0
2012-09-28 13:15:00,39.16,39.18,39.15,39.15,9200.0,29.5437,29.5588,29.5361,29.5361,9200.0
2012-09-28 13:20:00,39.16,39.21,39.16,39.2,24400.0,29.5437,29.5814,29.5437,29.5739,24400.0
2012-09-28 13:25:00,39.2,39.2,39.18,39.2,13300.0,29.5739,29.5739,29.5588,29.5739,13300.0
2012-09-28 13:30:00,39.2,39.23,39.2,39.23,12800.0,29.5739,29.5965,29.5739,29.5965,12800.0
2012-09-28 13:35:00,39.22,39.34,39.22,39.34,21400.0,29.589,29.6795,29.589,29.6795,21400.0
2012-09-28 13:40:00,39.34,39.35,39.33,39.34,12600.0,29.6795,29.687,29.6719,29.6795,12600.0
2012-09-28 13:45:00,39.33,39.34,39.33,39.34,3200.0,29.6719,29.6795,29.6719,29.6795,3200.0
2012-09-28 13:50:00,39.34,39.34,39.31,39.32,5600.0,29.6795,29.6795,29.6569,29.6644,5600.0
2012-09-28 13:55:00,39.31,39.33,39.29,39.3,11200.0,29.6569,29.6719,29.6418,29.6493,11200.0
2012-09-28 14:00:00,39.29,39.33,39.27,39.28,22400.0,29.6418,29.6719,29.6267,29.6342,22400.0
2012-09-28 14:05:00,39.28,39.3,39.24,39.24,10500.0,29.6342,29.6493,29.604,29.604,10500.0
2012-09-28 14:10:00,39.25,39.29,39.25,39.27,9600.0,29.6116,29.6418,29.6116,29.6267,9600.0
2012-09-28 14:15:00,39.26,39.27,39.21,39.23,10200.0,29.6191,29.6267,29.5814,29.5965,10200.0
2012-09-28 14:20:00,39.23,39.24,39.21,39.21,9200.0,29.5965,29.604,29.5814,29.5814,9200.0
2012-09-28 14:25:00,39.21,39.24,39.16,39.18,18000.0,29.5814,29.604,29.5437,29.5588,18000.0
2012-09-28 14:30:00,39.18,39.19,39.16,39.19,13100.0,29.5588,29.5663,29.5437,29.5663,13100.0
2012-09-28 14:35:00,39.19,39.19,39.13,39.18,32000.0,29.5663,29.5663,29.5211,29.5588,32000.0
2012-09-28 14:40:00,39.19,39.2,39.18,39.2,4800.0,29.5663,29.5739,29.5588,29.5739,4800.0
2012-09-28 14:45:00,39.2,39.21,39.18,39.19,7500.0,29.5739,29.5814,29.5588,29.5663,7500.0
2012-09-28 14:50:00,39.2,39.21,39.18,39.18,11700.0,29.5739,29.5814,29.5588,29.5588,11700.0
2012-09-28 14:55:00,39.18,39.26,39.18,39.23,28300.0,29.5588,29.6191,29.5588,29.5965,28300.0
2012-09-28 15:00:00,39.23,39.25,39.2,39.23,14500.0,29.5965,29.6116,29.5739,29.5965,14500.0
2012-09-28 15:05:00,39.23,39.23,39.19,39.22,11600.0,29.5965,29.5965,29.5663,29.589,11600.0
2012-09-28 15:10:00,39.23,39.25,39.22,39.24,9000.0,29.5965,29.6116,29.589,29.604,9000.0
2012-09-28 15:15:00,39.24,39.29,39.22,39.23,15100.0,29.604,29.6418,29.589,29.5965,15100.0
2012-09-28 15:20:00,39.23,39.26,39.23,39.26,21500.0,29.5965,29.6191,29.5965,29.6191,21500.0
2012-09-28 15:25:00,39.26,39.27,39.21,39.21,42400.0,29.6191,29.6267,29.5814,29.5814,42400.0
2012-09-28 15:30:00,39.21,39.24,39.16,39.17,49300.0,29.5814,29.604,29.5437,29.5512,49300.0
2012-09-28 15:35:00,39.17,39.21,39.16,39.18,62900.0,29.5512,29.5814,29.5437,29.5588,62900.0
2012-09-28 15:40:00,39.17,39.21,39.16,39.21,27000.0,29.5512,29.5814,29.5437,29.5814,27000.0
2012-09-28 15:45:00,39.21,39.3,39.21,39.27,47500.0,29.5814,29.6493,29.5814,29.6267,47500.0
2012-09-28 15:50:00,39.26,39.28,39.22,39.23,38200.0,29.6191,29.6342,29.589,29.5965,38200.0
2012-09-28 15:55:00,39.23,39.23,39.17,39.19,99400.0,29.5965,29.5965,29.5512,29.5663,99400.0
2012-10-01 09:30:00,39.35,39.65,39.3,39.62,58300.0,29.687,29.9134,29.6493,29.8907,58300.0
2012-10-01 09:35:00,39.62,39.64,39.52,39.55,91400.0,29.8907,29.9058,29.8153,29.8379,91400.0
2012-10-01 09:40:00,39.54,39.56,39.4,39.5,43500.0,29.8304,29.8455,29.7248,29.8002,43500.0
2012-10-01 09:45:00,39.5,39.59,39.43,39.55,41700.0,29.8002,29.8681,29.7474,29.8379,41700.0
2012-10-01 09:50:00,39.56,39.68,39.53,39.65,61500.0,29.8455,29.936,29.8228,29.9134,61500.0
2012-10-01 09:55:00,39.65,39.74,39.65,39.66,48200.0,29.9134,29.9813,29.9134,29.9209,48200.0
2012-10-01 10:00:00,39.67,39.98,39.67,39.96,71700.0,29.9285,30.1623,29.9285,30.1472,71700.0
2012-10-01 10:05:00,39.94,39.98,39.91,39.96,49400.0,30.1321,30.1623,30.1095,30.1472,49400.0
2012-10-01 10:10:00,39.96,39.97,39.9,39.93,37800.0,30.1472,30.1548,30.102,30.1246,37800.0
2012-10-01 10:15:00,39.93,39.95,39.82,39.84,50200.0,30.1246,30.1397,30.0416,30.0567,50200.0
2012-10-01 10:20:00,39.84,39.84,39.73,39.73,31100.0,30.0567,30.0567,29.9737,29.9737,31100.0
2012-10-01 10:25:00,39.74,39.77,39.65,39.68,27000.0,29.9813,30.0039,29.9134,29.936,27000.0
2012-10-01 10:30:00,39.68,39.68,39.64,39.64,16700.0,29.936,29.936,29.9058,29.9058,16700.0
2012-10-01 10:35:00,39.64,39.66,39.59,39.64,51300.0,29.9058,29.9209,29.8681,29.9058,51300.0
2012-10-01 10:40:00,39.64,39.65,39.55,39.65,32000.0,29.9058,29.9134,29.8379,29.9134,32000.0
2012-10-01 10:45:00,39.67,39.68,39.6,39.64,24900.0,29.9285,29.936,29.8756,29.9058,24900.0
2012-10-01 10:50:00,39.62,39.69,39.6,39.68,27100.0,29.8907,29.9435,29.8756,29.936,27100.0
2012-10-01 10:55:00,39.68,39.69,39.59,39.66,23700.0,29.936,29.9435,29.8681,29.9209,23700.0
2012-10-01 11:00:00,39.66,39.76,39.66,39.76,23600.0,29.9209,29.9964,29.9209,29.9964,23600.0
2012-10-01 11:05:00,39.74,39.75,39.65,39.68,16200.0,29.9813,29.9888,29.9134,29.936,16200.0
2012-10-01 11:10:00,39.67,39.72,39.65,39.71,19600.0,29.9285,29.9662,29.9134,29.9586,19600.0
2012-10-01 11:15:00,39.7,39.74,39.69,39.72,36000.0,29.9511,29.9813,29.9435,29.9662,36000.0
2012-10-01 11:20:00,39.73,39.77,39.72,39.72,19200.0,29.9737,30.0039,29.9662,29.9662,19200.0
2012-10-01 11:25:00,39.72,39.79,39.7,39.72,28700.0,29.9662,30.019,29.9511,29.9662,28700.0
2012-10-01 11:30:00,39.72,39.73,39.65,39.68,29900.0,29.9662,29.9737,29.9134,29.936,29900.0
2012-10-01 11:35:00,39.68,39.71,39.68,39.7,19300.0,29.936,29.9586,29.936,29.9511,19300.0
2012-10-01 11:40:00,39.7,39.73,39.7,39.72,14100.0,29.9511,29.9737,29.9511,29.9662,14100.0
2012-10-01 11:45:00,39.71,39.72,39.66,39.66,15800.0,29.9586,29.9662,29.9209,29.9209,15800.0
2012-10-01 11:50:00,39.66,39.66,39.58,39.59,28000.0,29.9209,29.9209,29.8606,29.8681,28000.0
2012-10-01 11:55:00,39.59,39.61,39.52,39.57,31000.0,29.8681,29.8832,29.8153,29.853,31000.0
2012-10-01 12:00:00,39.57,39.61,39.57,39.6,19300.0,29.853,29.8832,29.853,29.8756,19300.0
2012-10-01 12:05:00,39.6,39.63,39.6,39.6,15300.0,29.8756,29.8983,29.8756,29.8756,15300.0
2012-10-01 12:10:00,39.6,39.66,39.6,39.66,13900.0,29.8756,29.9209,29.8756,29.9209,13900.0
2012-10-01 12:15:00,39.66,39.67,39.6,39.62,32800.0,29.9209,29.9285,29.8756,29.8907,32800.0
2012-10-01 12:20:00,39.62,39.62,39.57,39.58,19900.0,29.8907,29.8907,29.853,29.8606,19900.0
2012-10-01 12:25:00,39.58,39.66,39.58,39.66,11400.0,29.8606,29.9209,29.8606,29.9209,11400.0
2012-10-01 12:30:00,39.67,39.69,39.63,39.65,36700.0,29.9285,29.9435,29.8983,29.9134,36700.0
2012-10-01 12:35:00,39.66,39.71,39.66,39.67,38600.0,29.9209,29.9586,29.9209,29.9285,38600.0
2012-10-01 12:40:00,39.67,39.73,39.66,39.72,20200.0,29.9285,29.9737,29.9209,29.9662,20200.0
2012-10-01 12:45:00,39.72,39.72,39.63,39.64,24100.0,29.9662,29.9662,29.8983,29.9058,24100.0
2012-10-01 12:50:00,39.63,39.66,39.58,39.63,63500.0,29.8983,29.9209,29.8606,29.8983,63500.0
2012-10-01 12:55:00,39.63,39.67,39.62,39.65,39000.0,29.8983,29.9285,29.8907,29.9134,39000.0
2012-10-01 13:00:00,39.65,39.69,39.62,39.67,130200.0,29.9134,29.9435,29.8907,29.9285,130200.0
2012-10-01 13:05:00,39.67,39.67,39.62,39.63,24500.0,29.9285,29.9285,29.8907,29.8983,24500.0
2012-10-01 13:10:00,39.62,39.62,39.49,39.53,62000.0,29.8907,29.8907,29.7927,29.8228,62000.0
2012-10-01 13:15:00,39.53,39.53,39.48,39.49,33800.0,29.8228,29.8228,29.7851,29.7927,33800.0
2012-10-01 13:20:00,39.5,39.51,39.46,39.46,38200.0,29.8002,29.8077,29.77,29.77,38200.0
2012-10-01 13:25:00,39.46,39.56,39.45,39.51,20600.0,29.77,29.8455,29.7625,29.8077,20600.0
2012-10-01 13:30:00,39.51,39.51,39.4,39.44,34700.0,29.8077,29.8077,29.7248,29.7549,34700.0
2012-10-01 13:35:00,39.44,39.51,39.43,39.43,20000.0,29.7549,29.8077,29.7474,29.7474,20000.0
2012-10-01 13:40:00,39.42,39.49,39.37,39.46,34100.0,29.7398,29.7927,29.7021,29.77,34100.0
2012-10-01 13:45:00,39.46,39.54,39.46,39.52,16700.0,29.77,29.8304,29.77,29.8153,16700.0
2012-10-01 13:50:00,39.52,39.56,39.5,39.53,21100.0,29.8153,29.8455,29.8002,29.8228,21100.0
2012-10-01 13:55:00,39.54,39.6,39.54,39.58,9900.0,29.8304,29.8756,29.8304,29.8606,9900.0
2012-10-01 14:00:00,39.58,39.63,39.55,39.63,19700.0,29.8606,29.8983,29.8379,29.8983,19700.0
2012-10-01 14:05:00,39.63,39.64,39.6,39.62,24400.0,29.8983,29.9058,29.8756,29.8907,24400.0
2012-10-01 14:10:00,39.62,39.64,39.61,39.61,13200.0,29.8907,29.9058,29.8832,29.8832,13200.0
2012-10-01 14:15:00,39.62,39.63,39.58,39.6,25500.0,29.8907,29.8983,29.8606,29.8756,25500.0
2012-10-01 14:20:00,39.6,39.67,39.59,39.61,19000.0,29.8756,29.9285,29.8681,29.8832,19000.0
2012-10-01 14:25:00,39.6,39.6,39.53,39.57,16300.0,29.8756,29.8756,29.8228,29.853,16300.0
2012-10-01 14:30:00,39.58,39.63,39.56,39.58,11000.0,29.8606,29.8983,29.8455,29.8606,11000.0
2012-10-01 14:35:00,39.59,39.63,39.59,39.61,15800.0,29.8681,29.8983,29.8681,29.8832,15800.0
2012-10-01 14:40:00,39.62,39.62,39.58,39.61,12800.0,29.8907,29.8907,29.8606,29.8832,12800.0
2012-10-01 14:45:00,39.6,39.61,39.54,39.54,29700.0,29.8756,29.8832,29.8304,29.8304,29700.0
2012-10-01 14:50:00,39.55,39.6,39.55,39.58,25500.0,29.8379,29.8756,29.8379,29.8606,25500.0
2012-10-01 14:55:00,39.58,39.67,39.57,39.64,28500.0,29.8606,29.9285,29.853,29.9058,28500.0
2012-10-01 15:00:00,39.63,39.64,39.54,39.56,24500.0,29.8983,29.9058,29.8304,29.8455,24500.0
2012-10-01 15:05:00,39.55,39.62,39.55,39.6,34800.0,29.8379,29.8907,29.8379,29.8756,34800.0
2012-10-01 15:10:00,39.59,39.59,39.48,39.48,42200.0,29.8681,29.8681,29.7851,29.7851,42200.0
2012-10-01 15:15:00,39.48,39.51,39.44,39.5,56600.0,29.7851,29.8077,29.7549,29.8002,56600.0
2012-10-01 15:20:00,39.5,39.5,39.39,39.4,66700.0,29.8002,29.8002,29.7172,29.7248,66700.0
2012-10-01 15:25:00,39.4,39.47,39.36,39.47,64500.0,29.7248,29.7776,29.6946,29.7776,64500.0
2012-10-01 15:30:00,39.46,39.48,39.43,39.45,56900.0,29.77,29.7851,29.7474,29.7625,56900.0
2012-10-01 15:35:00,39.45,39.48,39.42,39.46,48300.0,29.7625,29.7851,29.7398,29.77,48300.0
2012-10-01 15:40:00,39.47,39.53,39.47,39.49,57600.0,29.7776,29.8228,29.7776,29.7927,57600.0
2012-10-01 15:45:00,39.47,39.52,39.45,39.48,52400.0,29.7776,29.8153,29.7625,29.7851,52400.0
2012-10-01 15:50:00,39.48,39.54,39.47,39.47,121200.0,29.7851,29.8304,29.7776,29.7776,121200.0
2012-10-01 15:55:00,39.48,39.52,39.47,39.5,120100.0,29.7851,29.8153,29.7776,29.8002,120100.0
2012-10-02 09:30:00,39.64,39.75,39.6,39.71,39400.0,29.9058,29.9888,29.8756,29.9586,39400.0
2012-10-02 09:35:00,39.69,39.74,39.55,39.59,46500.0,29.9435,29.9813,29.8379,29.8681,46500.0
2012-10-02 09:40:00,39.57,39.61,39.52,39.59,23500.0,29.853,29.8832,29.8153,29.8681,23500.0
2012-10-02 09:45:00,39.6,39.66,39.58,39.58,25100.0,29.8756,29.9209,29.8606,29.8606,25100.0
2012-10-02 09:50:00,39.58,39.64,39.53,39.63,11400.0,29.8606,29.9058,29.8228,29.8983,11400.0
2012-10-02 09:55:00,39.63,39.64,39.55,39.63,11700.0,29.8983,29.9058,29.8379,29.8983,11700.0
2012-10-02 10:00:00,39.64,39.64,39.39,39.44,15900.0,29.9058,29.9058,29.7172,29.7549,15900.0
2012-10-02 10:05:00,39.44,39.52,39.43,39.52,6700.0,29.7549,29.8153,29.7474,29.8153,6700.0
2012-10-02 10:10:00,39.53,39.66,39.53,39.66,30000.0,29.8228,29.9209,29.8228,29.9209,30000.0
2012-10-02 10:15:00,39.67,39.74,39.64,39.73,26800.0,29.9285,29.9813,29.9058,29.9737,26800.0
2012-10-02 10:20:00,39.75,39.79,39.71,39.72,18900.0,29.9888,30.019,29.9586,29.9662,18900.0
2012-10-02 10:25:00,39.73,39.77,39.71,39.75,18600.0,29.9737,30.0039,29.9586,29.9888,18600.0
2012-10-02 10:30:00,39.74,39.76,39.68,39.71,26400.0,29.9813,29.9964,29.936,29.9586,26400.0
2012-10-02 10:35:00,39.7,39.76,39.65,39.65,26600.0,29.9511,29.9964,29.9134,29.9134,26600.0
2012-10-02 10:40:00,39.66,39.69,39.64,39.64,10000.0,29.9209,29.9435,29.9058,29.9058,10000.0
2012-10-02 10:45:00,39.64,39.67,39.62,39.66,8500.0,29.9058,29.9285,29.8907,29.9209,8500.0
2012-10-02 10:50:00,39.66,39.68,39.54,39.54,65600.0,29.9209,29.936,29.8304,29.8304,65600.0
2012-10-02 10:55:00,39.54,39.59,39.52,39.57,11000.0,29.8304,29.8681,29.8153,29.853,11000.0
2012-10-02 11:00:00,39.56,39.6,39.54,39.59,27400.0,29.8455,29.8756,29.8304,29.8681,27400.0
2012-10-02 11:05:00,39.58,39.61,39.56,39.56,6800.0,29.8606,29.8832,29.8455,29.8455,6800.0
2012-10-02 11:10:00,39.56,39.6,39.54,39.57,21900.0,29.8455,29.8756,29.8304,29.853,21900.0
2012-10-02 11:15:00,39.56,39.59,39.54,39.57,7800.0,29.8455,29.8681,29.8304,29.853,7800.0
2012-10-02 11:20:00,39.57,39.58,39.55,39.57,16100.0,29.853,29.8606,29.8379,29.853,16100.0
2012-10-02 11:25:00,39.58,39.59,39.52,39.52,14800.0,29.8606,29.8681,29.8153,29.8153,14800.0
2012-10-02 11:30:00,39.54,39.64,39.53,39.54,20900.0,29.8304,29.9058,29.8228,29.8304,20900.0
2012-10-02 11:35:00,39.54,39.55,39.35,39.4,33600.0,29.8304,29.8379,29.687,29.7248,33600.0
2012-10-02 11:40:00,39.41,39.43,39.33,39.41,20500.0,29.7323,29.7474,29.6719,29.7323,20500.0
2012-10-02 11:45:00,39.42,39.45,39.4,39.43,9800.0,29.7398,29.7625,29.7248,29.7474,9800.0
2012-10-02 11:50:00,39.41,39.47,39.41,39.45,12000.0,29.7323,29.7776,29.7323,29.7625,12000.0
2012-10-02 11:55:00,39.44,39.48,39.39,39.41,17800.0,29.7549,29.7851,29.7172,29.7323,17800.0
2012-10-02 12:00:00,39.42,39.47,39.39,39.46,18800.0,29.7398,29.7776,29.7172,29.77,18800.0
2012-10-02 12:05:00,39.46,39.5,39.46,39.47,7100.0,29.77,29.8002,29.77,29.7776,7100.0
2012-10-02 12:10:00,39.47,39.56,39.45,39.54,11400.0,29.7776,29.8455,29.7625,29.8304,11400.0
2012-10-02 12:15:00,39.54,39.58,39.51,39.51,16400.0,29.8304,29.8606,29.8077,29.8077,16400.0
2012-10-02 12:20:00,39.51,39.55,39.5,39.5,9100.0,29.8077,29.8379,29.8002,29.8002,9100.0
2012-10-02 12:25:00,39.51,39.53,39.48,39.51,12400.0,29.8077,29.8228,29.7851,29.8077,12400.0
2012-10-02 12:30:00,39.52,39.53,39.47,39.48,9100.0,29.8153,29.8228,29.7776,29.7851,9100.0
2012-10-02 12:35:00,39.48,39.51,39.46,39.49,16400.0,29.7851,29.8077,29.77,29.7927,16400.0
2012-10-02 12:40:00,39.49,39.51,39.46,39.49,9700.0,29.7927,29.8077,29.77,29.7927,9700.0
2012-10-02 12:45:00,39.48,39.54,39.48,39.51,16800.0,29.7851,29.8304,29.7851,29.8077,16800.0
2012-10-02 12:50:00,39.51,39.51,39.48,39.51,4900.0,29.8077,29.8077,29.7851,29.8077,4900.0
2012-10-02 12:55:00,39.52,39.53,39.48,39.5,6000.0,29.8153,29.8228,29.7851,29.8002,6000.0
2012-10-02 13:00:00,39.49,39.49,39.47,39.48,9300.0,29.7927,29.7927,29.7776,29.7851,9300.0
2012-10-02 13:05:00,39.48,39.5,39.48,39.49,6200.0,29.7851,29.8002,29.7851,29.7927,6200.0
2012-10-02 13:10:00,39.5,39.53,39.49,39.51,6400.0,29.8002,29.8228,29.7927,29.8077,6400.0
2012-10-02 13:15:00,39.52,39.54,39.51,39.54,6500.0,29.8153,29.8304,29.8077,29.8304,6500.0
2012-10-02 13:20:00,39.53,39.55,39.52,39.53,4400.0,29.8228,29.8379,29.8153,29.8228,4400.0
2012-10-02 13:25:00,39.53,39.54,39.5,39.53,9400.0,29.8228,29.8304,29.8002,29.8228,9400.0
2012-10-02 13:30:00,39.54,39.57,39.52,39.56,23000.0,29.8304,29.853,29.8153,29.8455,23000.0
2012-10-02 13:35:00,39.55,39.61,39.55,39.61,16800.0,29.8379,29.8832,29.8379,29.8832,16800.0
2012-10-02 13:40:00,39.61,39.65,39.59,39.63,17400.0,29.8832,29.9134,29.8681,29.8983,17400.0
2012-10-02 13:45:00,39.64,39.67,39.63,39.65,15100.0,29.9058,29.9285,29.8983,29.9134,15100.0
2012-10-02 13:50:00,39.65,39.68,39.64,39.64,14100.0,29.9134,29.936,29.9058,29.9058,14100.0
2012-10-02 13:55:00,39.64,39.66,39.57,39.62,38100.0,29.9058,29.9209,29.853,29.8907,38100.0
2012-10-02 14:00:00,39.63,39.66,39.62,39.62,7700.0,29.8983,29.9209,29.8907,29.8907,7700.0
2012-10-02 14:05:00,39.62,39.63,39.56,39.59,17300.0,29.8907,29.8983,29.8455,29.8681,17300.0
2012-10-02 14:10:00,39.59,39.61,39.55,39.6,12800.0,29.8681,29.8832,29.8379,29.8756,12800.0
2012-10-02 14:15:00,39.61,39.61,39.55,39.57,10900.0,29.8832,29.8832,29.8379,29.853,10900.0
2012-10-02 14:20:00,39.56,39.57,39.54,39.55,8000.0,29.8455,29.853,29.8304,29.8379,8000.0
2012-10-02 14:25:00,39.55,39.56,39.48,39.52,21700.0,29.8379,29.8455,29.7851,29.8153,21700.0
2012-10-02 14:30:00,39.51,39.52,39.43,39.45,20100.0,29.8077,29.8153,29.7474,29.7625,20100.0
2012-10-02 14:35:00,39.47,39.48,39.4,39.42,13700.0,29.7776,29.7851,29.7248,29.7398,13700.0
2012-10-02 14:40:00,39.42,39.45,39.4,39.44,8300.0,29.7398,29.7625,29.7248,29.7549,8300.0
2012-10-02 14:45:00,39.44,39.48,39.41,39.48,14100.0,29.7549,29.7851,29.7323,29.7851,14100.0
2012-10-02 14:50:00,39.47,39.52,39.47,39.49,11300.0,29.7776,29.8153,29.7776,29.7927,11300.0
2012-10-02 14:55:00,39.49,39.52,39.48,39.51,20700.0,29.7927,29.8153,29.7851,29.8077,20700.0
2012-10-02 15:00:00,39.5,39.53,39.49,39.52,8900.0,29.8002,29.8228,29.7927,29.8153,8900.0
2012-10-02 15:05:00,39.52,39.55,39.51,39.52,9000.0,29.8153,29.8379,29.8077,29.8153,9000.0
2012-10-02 15:10:00,39.54,39.54,39.47,39.5,8200.0,29.8304,29.8304,29.7776,29.8002,8200.0
2012-10-02 15:15:00,39.51,39.55,39.49,39.54,10000.0,29.8077,29.8379,29.7927,29.8304,10000.0
2012-10-02 15:20:00,39.57,39.57,39.53,39.54,10100.0,29.853,29.853,29.8228,29.8304,10100.0
2012-10-02 15:25:00,39.54,39.56,39.53,39.54,19600.0,29.8304,29.8455,29.8228,29.8304,19600.0
2012-10-02 15:30:00,39.54,39.6,39.54,39.55,11800.0,29.8304,29.8756,29.8304,29.8379,11800.0
2012-10-02 15:35:00,39.56,39.6,39.55,39.6,11600.0,29.8455,29.8756,29.8379,29.8756,11600.0
2012-10-02 15:40:00,39.6,39.61,39.57,39.6,19000.0,29.8756,29.8832,29.853,29.8756,19000.0
2012-10-02 15:45:00,39.6,39.64,39.58,39.59,25300.0,29.8756,29.9058,29.8606,29.8681,25300.0
2012-10-02 15:50:00,39.59,39.62,39.59,39.61,22600.0,29.8681,29.8907,29.8681,29.8832,22600.0
2012-10-02 15:55:00,39.61,39.64,39.6,39.64,51200.0,29.8832,29.9058,29.8756,29.9058,51200.0
2012-10-03 09:30:00,39.66,39.74,39.59,39.63,28000.0,29.9209,29.9813,29.8681,29.8983,28000.0
2012-10-03 09:35:00,39.66,39.73,39.62,39.62,19000.0,29.9209,29.9737,29.8907,29.8907,19000.0
2012-10-03 09:40:00,39.62,39.63,39.52,39.52,37600.0,29.8907,29.8983,29.8153,29.8153,37600.0
2012-10-03 09:45:00,39.52,39.6,39.48,39.48,17700.0,29.8153,29.8756,29.7851,29.7851,17700.0
2012-10-03 09:50:00,39.48,39.57,39.48,39.53,15000.0,29.7851,29.853,29.7851,29.8228,15000.0
2012-10-03 09:55:00,39.53,39.53,39.46,39.52,16000.0,29.8228,29.8228,29.77,29.8153,16000.0
2012-10-03 10:00:00,39.53,39.57,39.35,39.41,19900.0,29.8228,29.853,29.687,29.7323,19900.0
2012-10-03 10:05:00,39.4,39.5,39.39,39.46,10900.0,29.7248,29.8002,29.7172,29.77,10900.0
2012-10-03 10:10:00,39.46,39.56,39.45,39.55,11400.0,29.77,29.8455,29.7625,29.8379,11400.0
2012-10-03 10:15:00,39.57,39.68,39.57,39.66,11700.0,29.853,29.936,29.853,29.9209,11700.0
2012-10-03 10:20:00,39.67,39.68,39.6,39.6,13800.0,29.9285,29.936,29.8756,29.8756,13800.0
2012-10-03 10:25:00,39.59,39.62,39.58,39.61,11100.0,29.8681,29.8907,29.8606,29.8832,11100.0
2012-10-03 10:30:00,39.61,39.62,39.51,39.56,17800.0,29.8832,29.8907,29.8077,29.8455,17800.0
2012-10-03 10:35:00,39.58,39.61,39.54,39.56,7500.0,29.8606,29.8832,29.8304,29.8455,7500.0
2012-10-03 10:40:00,39.57,39.57,39.5,39.52,9100.0,29.853,29.853,29.8002,29.8153,9100.0
2012-10-03 10:45:00,39.52,39.54,39.5,39.5,10200.0,29.8153,29.8304,29.8002,29.8002,10200.0
2012-10-03 10:50:00,39.51,39.53,39.46,39.47,8000.0,29.8077,29.8228,29.77,29.7776,8000.0
2012-10-03 10:55:00,39.48,39.52,39.47,39.52,8900.0,29.7851,29.8153,29.7776,29.8153,8900.0
2012-10-03 11:00:00,39.52,39.58,39.52,39.55,8100.0,29.8153,29.8606,29.8153,29.8379,8100.0
2012-10-03 11:05:00,39.56,39.66,39.55,39.65,11000.0,29.8455,29.9209,29.8379,29.9134,11000.0
2012-10-03 11:10:00,39.66,39.77,39.66,39.76,22000.0,29.9209,30.0039,29.9209,29.9964,22000.0
2012-10-03 11:15:00,39.77,39.77,39.71,39.71,10500.0,30.0039,30.0039,29.9586,29.9586,10500.0
2012-10-03 11:20:00,39.7,39.74,39.68,39.69,14600.0,29.9511,29.9813,29.936,29.9435,14600.0
2012-10-03 11:25:00,39.68,39.71,39.66,39.69,13000.0,29.936,29.9586,29.9209,29.9435,13000.0
2012-10-03 11:30:00,39.68,39.69,39.59,39.63,22400.0,29.936,29.9435,29.8681,29.8983,22400.0
2012-10-03 11:35:00,39.62,39.62,39.58,39.59,8100.0,29.8907,29.8907,29.8606,29.8681,8100.0
2012-10-03 11:40:00,39.6,39.62,39.59,39.6,4100.0,29.8756,29.8907,29.8681,29.8756,4100.0
2012-10-03 11:45:00,39.62,39.69,39.62,39.65,11000.0,29.8907,29.9435,29.8907,29.9134,11000.0
2012-10-03 11:50:00,39.65,39.66,39.63,39.63,3800.0,29.9134,29.9209,29.8983,29.8983,3800.0
2012-10-03 11:55:00,39.62,39.7,39.61,39.66,12500.0,29.8907,29.9511,29.8832,29.9209,12500.0
2012-10-03 12:00:00,39.66,39.66,39.62,39.64,6500.0,29.9209,29.9209,29.8907,29.9058,6500.0
2012-10-03 12:05:00,39.64,39.67,39.64,39.65,6100.0,29.9058,29.9285,29.9058,29.9134,6100.0
2012-10-03 12:10:00,39.65,39.67,39.64,39.65,10100.0,29.9134,29.9285,29.9058,29.9134,10100.0
2012-10-03 12:15:00,39.65,39.66,39.61,39.61,17100.0,29.9134,29.9209,29.8832,29.8832,17100.0
2012-10-03 12:20:00,39.6,39.62,39.6,39.61,8100.0,29.8756,29.8907,29.8756,29.8832,8100.0
2012-10-03 12:25:00,39.61,39.65,39.61,39.64,8200.0,29.8832,29.9134,29.8832,29.9058,8200.0
2012-10-03 12:30:00,39.65,39.67,39.63,39.66,6800.0,29.9134,29.9285,29.8983,29.9209,6800.0
2012-10-03 12:35:00,39.65,39.65,39.64,39.64,5200.0,29.9134,29.9134,29.9058,29.9058,5200.0
2012-10-03 12:40:00,39.65,39.66,39.63,39.65,12700.0,29.9134,29.9209,29.8983,29.9134,12700.0
2012-10-03 12:45:00,39.64,39.65,39.6,39.63,23400.0,29.9058,29.9134,29.8756,29.8983,23400.0
2012-10-03 12:50:00,39.63,39.64,39.62,39.63,9000.0,29.8983,29.9058,29.8907,29.8983,9000.0
2012-10-03 12:55:00,39.62,39.64,39.6,39.63,6000.0,29.8907,29.9058,29.8756,29.8983,6000.0
2012-10-03 13:00:00,39.63,39.63,39.61,39.62,6000.0,29.8983,29.8983,29.8832,29.8907,6000.0
2012-10-03 13:05:00,39.63,39.63,39.59,39.59,9000.0,29.8983,29.8983,29.8681,29.8681,9000.0
2012-10-03 13:10:00,39.59,39.63,39.59,39.62,11900.0,29.8681,29.8983,29.8681,29.8907,11900.0
2012-10-03 13:15:00,39.62,39.63,39.6,39.61,14000.0,29.8907,29.8983,29.8756,29.8832,14000.0
2012-10-03 13:20:00,39.61,39.62,39.59,39.6,9600.0,29.8832,29.8907,29.8681,29.8756,9600.0
2012-10-03 13:25:00,39.61,39.63,39.6,39.63,8000.0,29.8832,29.8983,29.8756,29.8983,8000.0
2012-10-03 13:30:00,39.62,39.62,39.56,39.56,9000.0,29.8907,29.8907,29.8455,29.8455,9000.0
2012-10-03 13:35:00,39.55,39.56,39.47,39.5,21300.0,29.8379,29.8455,29.7776,29.8002,21300.0
2012-10-03 13:40:00,39.51,39.51,39.43,39.47,11300.0,29.8077,29.8077,29.7474,29.7776,11300.0
2012-10-03 13:45:00,39.47,39.5,39.47,39.48,5700.0,29.7776,29.8002,29.7776,29.7851,5700.0
2012-10-03 13:50:00,39.49,39.52,39.48,39.5,7600.0,29.7927,29.8153,29.7851,29.8002,7600.0
2012-10-03 13:55:00,39.5,39.53,39.49,39.49,12900.0,29.8002,29.8228,29.7927,29.7927,12900.0
2012-10-03 14:00:00,39.49,39.51,39.46,39.47,8900.0,29.7927,29.8077,29.77,29.7776,8900.0
2012-10-03 14:05:00,39.46,39.49,39.45,39.46,9500.0,29.77,29.7927,29.7625,29.77,9500.0
2012-10-03 14:10:00,39.46,39.47,39.46,39.46,4600.0,29.77,29.7776,29.77,29.77,4600.0
2012-10-03 14:15:00,39.46,39.46,39.44,39.44,13500.0,29.77,29.77,29.7549,29.7549,13500.0
2012-10-03 14:20:00,39.45,39.47,39.41,39.42,12300.0,29.7625,29.7776,29.7323,29.7398,12300.0
2012-10-03 14:25:00,39.42,39.43,39.36,39.38,23000.0,29.7398,29.7474,29.6946,29.7097,23000.0
2012-10-03 14:30:00,39.37,39.43,39.37,39.42,7000.0,29.7021,29.7474,29.7021,29.7398,7000.0
2012-10-03 14:35:00,39.42,39.47,39.42,39.45,17900.0,29.7398,29.7776,29.7398,29.7625,17900.0
2012-10-03 14:40:00,39.44,39.44,39.4,39.43,9300.0,29.7549,29.7549,29.7248,29.7474,9300.0
2012-10-03 14:45:00,39.42,39.42,39.39,39.39,8200.0,29.7398,29.7398,29.7172,29.7172,8200.0
2012-10-03 14:50:00,39.4,39.4,39.35,39.35,10300.0,29.7248,29.7248,29.687,29.687,10300.0
2012-10-03 14:55:00,39.36,39.39,39.35,39.39,9700.0,29.6946,29.7172,29.687,29.7172,9700.0
2012-10-03 15:00:00,39.39,39.4,39.35,39.4,14200.0,29.7172,29.7248,29.687,29.7248,14200.0
2012-10-03 15:05:00,39.4,39.4,39.35,39.39,13600.0,29.7248,29.7248,29.687,29.7172,13600.0
2012-10-03 15:10:00,39.39,39.41,39.37,39.41,8800.0,29.7172,29.7323,29.7021,29.7323,8800.0
2012-10-03 15:15:00,39.41,39.47,39.41,39.45,11700.0,29.7323,29.7776,29.7323,29.7625,11700.0
2012-10-03 15:20:00,39.46,39.48,39.42,39.45,21700.0,29.77,29.7851,29.7398,29.7625,21700.0
2012-10-03 15:25:00,39.44,39.5,39.42,39.48,20000.0,29.7549,29.8002,29.7398,29.7851,20000.0
2012-10-03 15:30:00,39.47,39.48,39.43,39.45,19900.0,29.7776,29.7851,29.7474,29.7625,19900.0
2012-10-03 15:35:00,39.46,39.54,39.45,39.54,39600.0,29.77,29.8304,29.7625,29.8304,39600.0
2012-10-03 15:40:00,39.54,39.56,39.51,39.54,45600.0,29.8304,29.8455,29.8077,29.8304,45600.0
2012-10-03 15:45:00,39.54,39.61,39.54,39.57,68600.0,29.8304,29.8832,29.8304,29.853,68600.0
2012-10-03 15:50:00,39.56,39.57,39.52,39.54,47700.0,29.8455,29.853,29.8153,29.8304,47700.0
2012-10-03 15:55:00,39.54,39.57,39.54,39.56,76100.0,29.8304,29.853,29.8304,29.8455,76100.0
2012-10-04 09:30:00,39.56,39.68,39.53,39.6,34900.0,29.8455,29.936,29.8228,29.8756,34900.0
2012-10-04 09:35:00,39.57,39.58,39.43,39.44,29800.0,29.853,29.8606,29.7474,29.7549,29800.0
2012-10-04 09:40:00,39.43,39.54,39.42,39.48,20300.0,29.7474,29.8304,29.7398,29.7851,20300.0
2012-10-04 09:45:00,39.47,39.59,39.44,39.57,20100.0,29.7776,29.8681,29.7549,29.853,20100.0
2012-10-04 09:50:00,39.58,39.62,39.52,39.53,18600.0,29.8606,29.8907,29.8153,29.8228,18600.0
2012-10-04 09:55:00,39.54,39.54,39.42,39.46,21400.0,29.8304,29.8304,29.7398,29.77,21400.0
2012-10-04 10:00:00,39.46,39.48,39.37,39.43,37600.0,29.77,29.7851,29.7021,29.7474,37600.0
2012-10-04 10:05:00,39.44,39.54,39.44,39.48,29800.0,29.7549,29.8304,29.7549,29.7851,29800.0
2012-10-04 10:10:00,39.48,39.6,39.48,39.57,31200.0,29.7851,29.8756,29.7851,29.853,31200.0
2012-10-04 10:15:00,39.57,39.61,39.53,39.53,20600.0,29.853,29.8832,29.8228,29.8228,20600.0
2012-10-04 10:20:00,39.53,39.55,39.49,39.5,19100.0,29.8228,29.8379,29.7927,29.8002,19100.0
2012-10-04 10:25:00,39.5,39.52,39.49,39.49,13400.0,29.8002,29.8153,29.7927,29.7927,13400.0
2012-10-04 10:30:00,39.49,39.5,39.44,39.45,22700.0,29.7927,29.8002,29.7549,29.7625,22700.0
2012-10-04 10:35:00,39.46,39.48,39.45,39.47,11100.0,29.77,29.7851,29.7625,29.7776,11100.0
2012-10-04 10:40:00,39.47,39.47,39.43,39.43,15900.0,29.7776,29.7776,29.7474,29.7474,15900.0
2012-10-04 10:45:00,39.42,39.49,39.41,39.46,46400.0,29.7398,29.7927,29.7323,29.77,46400.0
2012-10-04 10:50:00,39.48,39.52,39.48,39.48,10500.0,29.7851,29.8153,29.7851,29.7851,10500.0
2012-10-04 10:55:00,39.48,39.5,39.44,39.5,12600.0,29.7851,29.8002,29.7549,29.8002,12600.0
2012-10-04 11:00:00,39.5,39.51,39.47,39.47,47200.0,29.8002,29.8077,29.7776,29.7776,47200.0
2012-10-04 11:05:00,39.47,39.49,39.43,39.47,30900.0,29.7776,29.7927,29.7474,29.7776,30900.0
2012-10-04 11:10:00,39.47,39.5,39.45,39.49,17000.0,29.7776,29.8002,29.7625,29.7927,17000.0
2012-10-04 11:15:00,39.5,39.5,39.44,39.44,12000.0,29.8002,29.8002,29.7549,29.7549,12000.0
2012-10-04 11:20:00,39.44,39.44,39.34,39.35,16700.0,29.7549,29.7549,29.6795,29.687,16700.0
2012-10-04 11:25:00,39.35,39.35,39.3,39.3,9000.0,29.687,29.687,29.6493,29.6493,9000.0
2012-10-04 11:30:00,39.31,39.33,39.27,39.31,18400.0,29.6569,29.6719,29.6267,29.6569,18400.0
2012-10-04 11:35:00,39.3,39.3,39.24,39.29,22900.0,29.6493,29.6493,29.604,29.6418,22900.0
2012-10-04 11:40:00,39.29,39.34,39.28,39.33,10600.0,29.6418,29.6795,29.6342,29.6719,10600.0
2012-10-04 11:45:00,39.32,39.36,39.32,39.34,4600.0,29.6644,29.6946,29.6644,29.6795,4600.0
2012-10-04 11:50:00,39.34,39.34,39.33,39.34,15300.0,29.6795,29.6795,29.6719,29.6795,15300.0
2012-10-04 11:55:00,39.35,39.36,39.33,39.34,11700.0,29.687,29.6946,29.6719,29.6795,11700.0
2012-10-04 12:00:00,39.33,39.37,39.3,39.3,53500.0,29.6719,29.7021,29.6493,29.6493,53500.0
2012-10-04 12:05:00,39.3,39.38,39.3,39.37,25400.0,29.6493,29.7097,29.6493,29.7021,25400.0
2012-10-04 12:10:00,39.38,39.43,39.37,39.41,22900.0,29.7097,29.7474,29.7021,29.7323,22900.0
2012-10-04 12:15:00,39.41,39.42,39.41,39.42,5200.0,29.7323,29.7398,29.7323,29.7398,5200.0
2012-10-04 12:20:00,39.43,39.48,39.43,39.46,11500.0,29.7474,29.7851,29.7474,29.77,11500.0
2012-10-04 12:25:00,39.47,39.48,39.43,39.44,12200.0,29.7776,29.7851,29.7474,29.7549,12200.0
2012-10-04 12:30:00,39.44,39.46,39.43,39.46,9300.0,29.7549,29.77,29.7474,29.77,9300.0
2012-10-04 12:35:00,39.46,39.48,39.45,39.45,20300.0,29.77,29.7851,29.7625,29.7625,20300.0
2012-10-04 12:40:00,39.44,39.47,39.44,39.44,9800.0,29.7549,29.7776,29.7549,29.7549,9800.0
2012-10-04 12:45:00,39.45,39.47,39.44,39.44,17500.0,29.7625,29.7776,29.7549,29.7549,17500.0
2012-10-04 12:50:00,39.44,39.46,39.43,39.43,10000.0,29.7549,29.77,29.7474,29.7474,10000.0
2012-10-04 12:55:00,39.43,39.44,39.42,39.42,2900.0,29.7474,29.7549,29.7398,29.7398,2900.0
2012-10-04 13:00:00,39.43,39.46,39.43,39.46,7700.0,29.7474,29.77,29.7474,29.77,7700.0
2012-10-04 13:05:00,39.45,39.46,39.44,39.45,6000.0,29.7625,29.77,29.7549,29.7625,6000.0
2012-10-04 13:10:00,39.46,39.46,39.45,39.45,3500.0,29.77,29.77,29.7625,29.7625,3500.0
2012-10-04 13:15:00,39.46,39.5,39.46,39.5,15000.0,29.77,29.8002,29.77,29.8002,15000.0
2012-10-04 13:20:00,39.51,39.52,39.49,39.51,8100.0,29.8077,29.8153,29.7927,29.8077,8100.0
2012-10-04 13:25:00,39.51,39.56,39.51,39.56,9600.0,29.8077,29.8455,29.8077,29.8455,9600.0
2012-10-04 13:30:00,39.56,39.58,39.56,39.56,3500.0,29.8455,29.8606,29.8455,29.8455,3500.0
2012-10-04 13:35:00,39.55,39.58,39.52,39.54,13000.0,29.8379,29.8606,29.8153,29.8304,13000.0
2012-10-04 13:40:00,39.53,39.53,39.52,39.52,3400.0,29.8228,29.8228,29.8153,29.8153,3400.0
2012-10-04 13:45:00,39.53,39.54,39.5,39.5,17600.0,29.8228,29.8304,29.8002,29.8002,17600.0
2012-10-04 13:50:00,39.51,39.52,39.48,39.51,7600.0,29.8077,29.8153,29.7851,29.8077,7600.0
2012-10-04 13:55:00,39.52,39.57,39.52,39.57,17600.0,29.8153,29.853,29.8153,29.853,17600.0
2012-10-04 14:00:00,39.57,39.59,39.52,39.56,31600.0,29.853,29.8681,29.8153,29.8455,31600.0
2012-10-04 14:05:00,39.55,39.58,39.53,39.57,6600.0,29.8379,29.8606,29.8228,29.853,6600.0
2012-10-04 14:10:00,39.58,39.6,39.55,39.57,9200.0,29.8606,29.8756,29.8379,29.853,9200.0
2012-10-04 14:15:00,39.57,39.57,39.55,39.56,8600.0,29.853,29.853,29.8379,29.8455,8600.0
2012-10-04 14:20:00,39.56,39.57,39.53,39.55,7600.0,29.8455,29.853,29.8228,29.8379,7600.0
2012-10-04 14:25:00,39.55,39.58,39.55,39.58,4000.0,29.8379,29.8606,29.8379,29.8606,4000.0
2012-10-04 14:30:00,39.58,39.59,39.54,39.54,10600.0,29.8606,29.8681,29.8304,29.8304,10600.0
2012-10-04 14:35:00,39.54,39.59,39.53,39.59,7700.0,29.8304,29.8681,29.8228,29.8681,7700.0
2012-10-04 14:40:00,39.59,39.63,39.58,39.58,6000.0,29.8681,29.8983,29.8606,29.8606,6000.0
2012-10-04 14:45:00,39.58,39.6,39.58,39.6,5300.0,29.8606,29.8756,29.8606,29.8756,5300.0
2012-10-04 14:50:00,39.59,39.59,39.53,39.54,8000.0,29.8681,29.8681,29.8228,29.8304,8000.0
2012-10-04 14:55:00,39.54,39.56,39.53,39.53,5300.0,29.8304,29.8455,29.8228,29.8228,5300.0
2012-10-04 15:00:00,39.54,39.56,39.53,39.54,9100.0,29.8304,29.8455,29.8228,29.8304,9100.0
2012-10-04 15:05:00,39.55,39.55,39.51,39.51,5000.0,29.8379,29.8379,29.8077,29.8077,5000.0
2012-10-04 15:10:00,39.51,39.54,39.51,39.54,10500.0,29.8077,29.8304,29.8077,29.8304,10500.0
2012-10-04 15:15:00,39.54,39.61,39.54,39.59,18400.0,29.8304,29.8832,29.8304,29.8681,18400.0
2012-10-04 15:20:00,39.6,39.61,39.52,39.52,6600.0,29.8756,29.8832,29.8153,29.8153,6600.0
2012-10-04 15:25:00,39.52,39.55,39.52,39.55,7700.0,29.8153,29.8379,29.8153,29.8379,7700.0
2012-10-04 15:30:00,39.55,39.57,39.55,39.57,12100.0,29.8379,29.853,29.8379,29.853,12100.0
2012-10-04 15:35:00,39.57,39.57,39.55,39.56,10300.0,29.853,29.853,29.8379,29.8455,10300.0
2012-10-04 15:40:00,39.55,39.56,39.54,39.54,17000.0,29.8379,29.8455,29.8304,29.8304,17000.0
2012-10-04 15:45:00,39.54,39.55,39.52,39.54,35700.0,29.8304,29.8379,29.8153,29.8304,35700.0
2012-10-04 15:50:00,39.54,39.54,39.51,39.52,20600.0,29.8304,29.8304,29.8077,29.8153,20600.0
2012-10-04 15:55:00,39.51,39.59,39.51,39.58,79200.0,29.8077,29.8681,29.8077,29.8606,79200.0
2012-10-05 09:30:00,39.8,39.8,39.6,39.75,36400.0,30.0265,30.0265,29.8756,29.9888,36400.0
2012-10-05 09:35:00,39.75,39.95,39.75,39.93,19900.0,29.9888,30.1397,29.9888,30.1246,19900.0
2012-10-05 09:40:00,39.95,39.96,39.88,39.89,26800.0,30.1397,30.1472,30.0869,30.0944,26800.0
2012-10-05 09:45:00,39.89,39.91,39.79,39.91,17500.0,30.0944,30.1095,30.019,30.1095,17500.0
2012-10-05 09:50:00,39.93,39.97,39.89,39.97,13400.0,30.1246,30.1548,30.0944,30.1548,13400.0
2012-10-05 09:55:00,39.97,39.98,39.9,39.93,7400.0,30.1548,30.1623,30.102,30.1246,7400.0
2012-10-05 10:00:00,39.92,39.92,39.84,39.86,11300.0,30.1171,30.1171,30.0567,30.0718,11300.0
2012-10-05 10:05:00,39.86,39.86,39.83,39.85,7200.0,30.0718,30.0718,30.0492,30.0642,7200.0
2012-10-05 10:10:00,39.86,39.93,39.86,39.88,8900.0,30.0718,30.1246,30.0718,30.0869,8900.0
2012-10-05 10:15:00,39.88,39.99,39.88,39.98,31300.0,30.0869,30.1699,30.0869,30.1623,31300.0
2012-10-05 10:20:00,39.98,40.03,39.98,39.99,71300.0,30.1623,30.2,30.1623,30.1699,71300.0
2012-10-05 10:25:00,40.0,40.1,40.0,40.08,25100.0,30.1774,30.2529,30.1774,30.2378,25100.0
2012-10-05 10:30:00,40.09,40.13,40.09,40.1,8800.0,30.2453,30.2755,30.2453,30.2529,8800.0
2012-10-05 10:35:00,40.11,40.12,40.06,40.09,14800.0,30.2604,30.2679,30.2227,30.2453,14800.0
2012-10-05 10:40:00,40.09,40.1,40.03,40.04,13900.0,30.2453,30.2529,30.2,30.2076,13900.0
2012-10-05 10:45:00,40.04,40.05,39.98,39.99,10000.0,30.2076,30.2151,30.1623,30.1699,10000.0
2012-10-05 10:50:00,39.99,39.99,39.96,39.98,9300.0,30.1699,30.1699,30.1472,30.1623,9300.0
2012-10-05 10:55:00,39.98,39.99,39.94,39.95,9500.0,30.1623,30.1699,30.1321,30.1397,9500.0
2012-10-05 11:00:00,39.95,39.95,39.89,39.89,13500.0,30.1397,30.1397,30.0944,30.0944,13500.0
2012-10-05 11:05:00,39.9,39.9,39.82,39.85,13100.0,30.102,30.102,30.0416,30.0642,13100.0
2012-10-05 11:10:00,39.86,39.87,39.84,39.85,7700.0,30.0718,30.0793,30.0567,30.0642,7700.0
2012-10-05 11:15:00,39.86,39.87,39.83,39.83,15300.0,30.0718,30.0793,30.0492,30.0492,15300.0
2012-10-05 11:20:00,39.84,39.85,39.82,39.82,8900.0,30.0567,30.0642,30.0416,30.0416,8900.0
2012-10-05 11:25:00,39.82,39.82,39.77,39.79,10600.0,30.0416,30.0416,30.0039,30.019,10600.0
2012-10-05 11:30:00,39.79,39.85,39.79,39.84,10200.0,30.019,30.0642,30.019,30.0567,10200.0
2012-10-05 11:35:00,39.84,39.87,39.84,39.87,6700.0,30.0567,30.0793,30.0567,30.0793,6700.0
2012-10-05 11:40:00,39.87,39.87,39.81,39.83,6500.0,30.0793,30.0793,30.0341,30.0492,6500.0
2012-10-05 11:45:00,39.83,39.86,39.83,39.86,7600.0,30.0492,30.0718,30.0492,30.0718,7600.0
2012-10-05 11:50:00,39.86,39.88,39.85,39.86,7100.0,30.0718,30.0869,30.0642,30.0718,7100.0
2012-10-05 11:55:00,39.87,39.87,39.84,39.85,4300.0,30.0793,30.0793,30.0567,30.0642,4300.0
2012-10-05 12:00:00,39.86,39.86,39.83,39.84,6700.0,30.0718,30.0718,30.0492,30.0567,6700.0
2012-10-05 12:05:00,39.84,39.84,39.78,39.78,14100.0,30.0567,30.0567,30.0114,30.0114,14100.0
2012-10-05 12:10:00,39.78,39.84,39.78,39.84,15700.0,30.0114,30.0567,30.0114,30.0567,15700.0
2012-10-05 12:15:00,39.84,39.87,39.83,39.84,11700.0,30.0567,30.0793,30.0492,30.0567,11700.0
2012-10-05 12:20:00,39.83,39.85,39.82,39.82,8800.0,30.0492,30.0642,30.0416,30.0416,8800.0
2012-10-05 12:25:00,39.82,39.84,39.81,39.83,4800.0,30.0416,30.0567,30.0341,30.0492,4800.0
2012-10-05 12:30:00,39.83,39.87,39.83,39.87,4300.0,30.0492,30.0793,30.0492,30.0793,4300.0
2012-10-05 12:35:00,39.88,39.89,39.85,39.87,14900.0,30.0869,30.0944,30.0642,30.0793,14900.0
2012-10-05 12:40:00,39.87,39.91,39.87,39.9,15200.0,30.0793,30.1095,30.0793,30.102,15200.0
2012-10-05 12:45:00,39.9,39.9,39.86,39.87,5700.0,30.102,30.102,30.0718,30.0793,5700.0
2012-10-05 12:50:00,39.87,39.91,39.85,39.91,18500.0,30.0793,30.1095,30.0642,30.1095,18500.0
2012-10-05 12:55:00,39.91,39.91,39.89,39.89,2600.0,30.1095,30.1095,30.0944,30.0944,2600.0
2012-10-05 13:00:00,39.9,39.91,39.9,39.9,10500.0,30.102,30.1095,30.102,30.102,10500.0
2012-10-05 13:05:00,39.89,39.91,39.86,39.89,18700.0,30.0944,30.1095,30.0718,30.0944,18700.0
2012-10-05 13:10:00,39.89,39.9,39.86,39.88,10000.0,30.0944,30.102,30.0718,30.0869,10000.0
2012-10-05 13:15:00,39.88,39.91,39.88,39.9,10800.0,30.0869,30.1095,30.0869,30.102,10800.0
2012-10-05 13:20:00,39.9,39.9,39.88,39.89,5100.0,30.102,30.102,30.0869,30.0944,5100.0
2012-10-05 13:25:00,39.88,39.88,39.85,39.85,8500.0,30.0869,30.0869,30.0642,30.0642,8500.0
2012-10-05 13:30:00,39.84,39.89,39.84,39.85,16400.0,30.0567,30.0944,30.0567,30.0642,16400.0
2012-10-05 13:35:00,39.86,39.9,39.85,39.89,8500.0,30.0718,30.102,30.0642,30.0944,8500.0
2012-10-05 13:40:00,39.89,39.9,39.88,39.88,6100.0,30.0944,30.102,30.0869,30.0869,6100.0
2012-10-05 13:45:00,39.87,39.89,39.84,39.84,13100.0,30.0793,30.0944,30.0567,30.0567,13100.0
2012-10-05 13:50:00,39.84,39.87,39.83,39.87,9600.0,30.0567,30.0793,30.0492,30.0793,9600.0
2012-10-05 13:55:00,39.88,39.89,39.86,39.87,9800.0,30.0869,30.0944,30.0718,30.0793,9800.0
2012-10-05 14:00:00,39.87,39.87,39.85,39.87,5600.0,30.0793,30.0793,30.0642,30.0793,5600.0
2012-10-05 14:05:00,39.87,39.87,39.85,39.86,5200.0,30.0793,30.0793,30.0642,30.0718,5200.0
2012-10-05 14:10:00,39.85,39.9,39.83,39.89,11200.0,30.0642,30.102,30.0492,30.0944,11200.0
2012-10-05 14:15:00,39.89,39.91,39.86,39.87,10100.0,30.0944,30.1095,30.0718,30.0793,10100.0
2012-10-05 14:20:00,39.88,39.88,39.84,39.87,9400.0,30.0869,30.0869,30.0567,30.0793,9400.0
2012-10-05 14:25:00,39.86,39.87,39.84,39.85,9300.0,30.0718,30.0793,30.0567,30.0642,9300.0
2012-10-05 14:30:00,39.84,39.84,39.8,39.81,9600.0,30.0567,30.0567,30.0265,30.0341,9600.0
2012-10-05 14:35:00,39.81,39.82,39.74,39.77,19400.0,30.0341,30.0416,29.9813,30.0039,19400.0
2012-10-05 14:40:00,39.76,39.78,39.75,39.78,5500.0,29.9964,30.0114,29.9888,30.0114,5500.0
2012-10-05 14:45:00,39.78,39.79,39.75,39.76,6900.0,30.0114,30.019,29.9888,29.9964,6900.0
2012-10-05 14:50:00,39.76,39.77,39.64,39.64,17800.0,29.9964,30.0039,29.9058,29.9058,17800.0
2012-10-05 14:55:00,39.64,39.66,39.62,39.63,8100.0,29.9058,29.9209,29.8907,29.8983,8100.0
2012-10-05 15:00:00,39.63,39.68,39.62,39.68,7800.0,29.8983,29.936,29.8907,29.936,7800.0
2012-10-05 15:05:00,39.68,39.68,39.63,39.64,10300.0,29.936,29.936,29.8983,29.9058,10300.0
2012-10-05 15:10:00,39.64,39.64,39.6,39.64,16300.0,29.9058,29.9058,29.8756,29.9058,16300.0
2012-10-05 15:15:00,39.63,39.64,39.62,39.64,14100.0,29.8983,29.9058,29.8907,29.9058,14100.0
2012-10-05 15:20:00,39.64,39.7,39.62,39.69,9200.0,29.9058,29.9511,29.8907,29.9435,9200.0
2012-10-05 15:25:00,39.7,39.7,39.67,39.69,15400.0,29.9511,29.9511,29.9285,29.9435,15400.0
2012-10-05 15:30:00,39.68,39.69,39.62,39.62,20600.0,29.936,29.9435,29.8907,29.8907,20600.0
2012-10-05 15:35:00,39.62,39.66,39.6,39.65,41200.0,29.8907,29.9209,29.8756,29.9134,41200.0
2012-10-05 15:40:00,39.65,39.72,39.64,39.7,66400.0,29.9134,29.9662,29.9058,29.9511,66400.0
2012-10-05 15:45:00,39.7,39.74,39.7,39.74,28800.0,29.9511,29.9813,29.9511,29.9813,28800.0
2012-10-05 15:50:00,39.74,39.74,39.66,39.66,37300.0,29.9813,29.9813,29.9209,29.9209,37300.0
2012-10-05 15:55:00,39.66,39.73,39.66,39.72,50700.0,29.9209,29.9737,29.9209,29.9662,50700.0
2012-10-08 09:30:00,39.21,39.29,39.0,39.1,142800.0,29.5814,29.6418,29.423,29.4984,142800.0
2012-10-08 09:35:00,39.12,39.22,39.08,39.14,65600.0,29.5135,29.589,29.4833,29.5286,65600.0
2012-10-08 09:40:00,39.12,39.32,39.12,39.32,40400.0,29.5135,29.6644,29.5135,29.6644,40400.0
2012-10-08 09:45:00,39.32,39.33,39.15,39.16,37200.0,29.6644,29.6719,29.5361,29.5437,37200.0
2012-10-08 09:50:00,39.16,39.29,39.16,39.29,28200.0,29.5437,29.6418,29.5437,29.6418,28200.0
2012-10-08 09:55:00,39.28,39.39,39.26,39.37,72000.0,29.6342,29.7172,29.6191,29.7021,72000.0
2012-10-08 10:00:00,39.37,39.49,39.36,39.42,59200.0,29.7021,29.7927,29.6946,29.7398,59200.0
2012-10-08 10:05:00,39.43,39.45,39.4,39.43,54000.0,29.7474,29.7625,29.7248,29.7474,54000.0
2012-10-08 10:10:00,39.44,39.45,39.39,39.44,33600.0,29.7549,29.7625,29.7172,29.7549,33600.0
2012-10-08 10:15:00,39.43,39.44,39.4,39.42,31200.0,29.7474,29.7549,29.7248,29.7398,31200.0
2012-10-08 10:20:00,39.42,39.42,39.4,39.41,31600.0,29.7398,29.7398,29.7248,29.7323,31600.0
2012-10-08 10:25:00,39.41,39.42,39.39,39.42,45600.0,29.7323,29.7398,29.7172,29.7398,45600.0
2012-10-08 10:30:00,39.41,39.43,39.39,39.41,31200.0,29.7323,29.7474,29.7172,29.7323,31200.0
2012-10-08 10:35:00,39.41,39.44,39.4,39.44,32400.0,29.7323,29.7549,29.7248,29.7549,32400.0
2012-10-08 10:40:00,39.43,39.5,39.42,39.49,23600.0,29.7474,29.8002,29.7398,29.7927,23600.0
2012-10-08 10:45:00,39.48,39.48,39.43,39.43,27800.0,29.7851,29.7851,29.7474,29.7474,27800.0
2012-10-08 10:50:00,39.41,39.47,39.41,39.47,12200.0,29.7323,29.7776,29.7323,29.7776,12200.0
2012-10-08 10:55:00,39.45,39.45,39.38,39.38,49000.0,29.7625,29.7625,29.7097,29.7097,49000.0
2012-10-08 11:00:00,39.38,39.43,39.38,39.42,36600.0,29.7097,29.7474,29.7097,29.7398,36600.0
2012-10-08 11:05:00,39.41,39.41,39.37,39.38,36000.0,29.7323,29.7323,29.7021,29.7097,36000.0
2012-10-08 11:10:00,39.37,39.4,39.36,39.38,36600.0,29.7021,29.7248,29.6946,29.7097,36600.0
2012-10-08 11:15:00,39.37,39.37,39.3,39.32,20600.0,29.7021,29.7021,29.6493,29.6644,20600.0
2012-10-08 11:20:00,39.32,39.32,39.29,39.31,13400.0,29.6644,29.6644,29.6418,29.6569,13400.0
2012-10-08 11:25:00,39.31,39.32,39.28,39.31,13400.0,29.6569,29.6644,29.6342,29.6569,13400.0
2012-10-08 11:30:00,39.31,39.32,39.27,39.31,45400.0,29.6569,29.6644,29.6267,29.6569,45400.0
2012-10-08 11:35:00,39.32,39.33,39.3,39.32,30400.0,29.6644,29.6719,29.6493,29.6644,30400.0
2012-10-08 11:40:00,39.32,39.32,39.29,39.31,13400.0,29.6644,29.6644,29.6418,29.6569,13400.0
2012-10-08 11:45:00,39.3,39.31,39.29,39.31,7800.0,29.6493,29.6569,29.6418,29.6569,7800.0
2012-10-08 11:50:00,39.31,39.34,39.29,39.34,20200.0,29.6569,29.6795,29.6418,29.6795,20200.0
2012-10-08 11:55:00,39.34,39.38,39.34,39.38,9400.0,29.6795,29.7097,29.6795,29.7097,9400.0
2012-10-08 12:00:00,39.39,39.39,39.34,39.36,17000.0,29.7172,29.7172,29.6795,29.6946,17000.0
2012-10-08 12:05:00,39.35,39.39,39.34,39.37,12200.0,29.687,29.7172,29.6795,29.7021,12200.0
2012-10-08 12:10:00,39.37,39.42,39.37,39.4,22400.0,29.7021,29.7398,29.7021,29.7248,22400.0
2012-10-08 12:15:00,39.4,39.41,39.38,39.39,12400.0,29.7248,29.7323,29.7097,29.7172,12400.0
2012-10-08 12:20:00,39.39,39.41,39.37,39.38,13600.0,29.7172,29.7323,29.7021,29.7097,13600.0
2012-10-08 12:25:00,39.38,39.39,39.36,39.39,17400.0,29.7097,29.7172,29.6946,29.7172,17400.0
2012-10-08 12:30:00,39.39,39.42,39.39,39.41,27000.0,29.7172,29.7398,29.7172,29.7323,27000.0
2012-10-08 12:35:00,39.41,39.43,39.4,39.42,21400.0,29.7323,29.7474,29.7248,29.7398,21400.0
2012-10-08 12:40:00,39.43,39.43,39.41,39.43,17600.0,29.7474,29.7474,29.7323,29.7474,17600.0
2012-10-08 12:45:00,39.42,39.43,39.41,39.41,5400.0,29.7398,29.7474,29.7323,29.7323,5400.0
2012-10-08 12:50:00,39.41,39.42,39.4,39.4,10000.0,29.7323,29.7398,29.7248,29.7248,10000.0
2012-10-08 12:55:00,39.4,39.44,39.4,39.43,17200.0,29.7248,29.7549,29.7248,29.7474,17200.0
2012-10-08 13:00:00,39.43,39.46,39.41,39.42,22600.0,29.7474,29.77,29.7323,29.7398,22600.0
2012-10-08 13:05:00,39.41,39.41,39.39,39.4,10400.0,29.7323,29.7323,29.7172,29.7248,10400.0
2012-10-08 13:10:00,39.4,39.41,39.38,39.39,12800.0,29.7248,29.7323,29.7097,29.7172,12800.0
2012-10-08 13:15:00,39.39,39.42,39.37,39.37,8000.0,29.7172,29.7398,29.7021,29.7021,8000.0
2012-10-08 13:20:00,39.37,39.37,39.35,39.35,12600.0,29.7021,29.7021,29.687,29.687,12600.0
2012-10-08 13:25:00,39.35,39.38,39.35,39.36,7000.0,29.687,29.7097,29.687,29.6946,7000.0
2012-10-08 13:30:00,39.36,39.38,39.34,39.38,22800.0,29.6946,29.7097,29.6795,29.7097,22800.0
2012-10-08 13:35:00,39.38,39.38,39.32,39.33,56400.0,29.7097,29.7097,29.6644,29.6719,56400.0
2012-10-08 13:40:00,39.33,39.34,39.3,39.3,15600.0,29.6719,29.6795,29.6493,29.6493,15600.0
2012-10-08 13:45:00,39.31,39.31,39.26,39.27,37800.0,29.6569,29.6569,29.6191,29.6267,37800.0
2012-10-08 13:50:00,39.27,39.28,39.25,39.27,32200.0,29.6267,29.6342,29.6116,29.6267,32200.0
2012-10-08 13:55:00,39.26,39.26,39.21,39.22,34600.0,29.6191,29.6191,29.5814,29.589,34600.0
2012-10-08 14:00:00,39.21,39.22,39.19,39.2,43400.0,29.5814,29.589,29.5663,29.5739,43400.0
2012-10-08 14:05:00,39.2,39.2,39.16,39.16,34600.0,29.5739,29.5739,29.5437,29.5437,34600.0
2012-10-08 14:10:00,39.16,39.19,39.16,39.17,37200.0,29.5437,29.5663,29.5437,29.5512,37200.0
2012-10-08 14:15:00,39.17,39.2,39.17,39.2,26000.0,29.5512,29.5739,29.5512,29.5739,26000.0
2012-10-08 14:20:00,39.21,39.23,39.18,39.18,22200.0,29.5814,29.5965,29.5588,29.5588,22200.0
2012-10-08 14:25:00,39.17,39.19,39.15,39.16,14200.0,29.5512,29.5663,29.5361,29.5437,14200.0
2012-10-08 14:30:00,39.16,39.19,39.16,39.18,24600.0,29.5437,29.5663,29.5437,29.5588,24600.0
2012-10-08 14:35:00,39.18,39.2,39.18,39.19,12600.0,29.5588,29.5739,29.5588,29.5663,12600.0
2012-10-08 14:40:00,39.2,39.2,39.16,39.18,20800.0,29.5739,29.5739,29.5437,29.5588,20800.0
2012-10-08 14:45:00,39.18,39.2,39.17,39.19,23200.0,29.5588,29.5739,29.5512,29.5663,23200.0
2012-10-08 14:50:00,39.19,39.19,39.17,39.18,12600.0,29.5663,29.5663,29.5512,29.5588,12600.0
2012-10-08 14:55:00,39.18,39.21,39.17,39.21,17000.0,29.5588,29.5814,29.5512,29.5814,17000.0
2012-10-08 15:00:00,39.21,39.26,39.21,39.26,21400.0,29.5814,29.6191,29.5814,29.6191,21400.0
2012-10-08 15:05:00,39.25,39.3,39.24,39.3,56200.0,29.6116,29.6493,29.604,29.6493,56200.0
2012-10-08 15:10:00,39.3,39.31,39.28,39.3,28400.0,29.6493,29.6569,29.6342,29.6493,28400.0
2012-10-08 15:15:00,39.3,39.32,39.29,39.3,26400.0,29.6493,29.6644,29.6418,29.6493,26400.0
2012-10-08 15:20:00,39.3,39.32,39.29,39.31,39600.0,29.6493,29.6644,29.6418,29.6569,39600.0
2012-10-08 15:25:00,39.32,39.33,39.29,39.31,30600.0,29.6644,29.6719,29.6418,29.6569,30600.0
2012-10-08 15:30:00,39.31,39.31,39.28,39.28,36600.0,29.6569,29.6569,29.6342,29.6342,36600.0
2012-10-08 15:35:00,39.28,39.3,39.27,39.27,28000.0,29.6342,29.6493,29.6267,29.6267,28000.0
2012-10-08 15:40:00,39.27,39.28,39.25,39.27,30400.0,29.6267,29.6342,29.6116,29.6267,30400.0
2012-10-08 15:45:00,39.27,39.27,39.23,39.27,32200.0,29.6267,29.6267,29.5965,29.6267,32200.0
2012-10-08 15:50:00,39.27,39.28,39.26,39.28,68600.0,29.6267,29.6342,29.6191,29.6342,68600.0
2012-10-08 15:55:00,39.27,39.3,39.27,39.29,131400.0,29.6267,29.6493,29.6267,29.6418,131400.0
2012-10-09 09:30:00,39.18,39.21,39.09,39.17,18600.0,29.5588,29.5814,29.4909,29.5512,18600.0
2012-10-09 09:35:00,39.15,39.15,39.04,39.05,8500.0,29.5361,29.5361,29.4532,29.4607,8500.0
2012-10-09 09:40:00,39.06,39.15,39.06,39.12,15100.0,29.4682,29.5361,29.4682,29.5135,15100.0
2012-10-09 09:45:00,39.13,39.17,38.98,39.0,37800.0,29.5211,29.5512,29.4079,29.423,37800.0
2012-10-09 09:50:00,38.99,39.0,38.9,38.93,30200.0,29.4154,29.423,29.3475,29.3702,30200.0
2012-10-09 09:55:00,38.94,39.01,38.93,38.95,7800.0,29.3777,29.4305,29.3702,29.3853,7800.0
2012-10-09 10:00:00,38.96,39.11,38.95,39.03,17700.0,29.3928,29.506,29.3853,29.4456,17700.0
2012-10-09 10:05:00,39.02,39.04,38.95,38.99,19200.0,29.4381,29.4532,29.3853,29.4154,19200.0
2012-10-09 10:10:00,38.99,39.06,38.97,39.05,9800.0,29.4154,29.4682,29.4003,29.4607,9800.0
2012-10-09 10:15:00,39.04,39.12,39.04,39.07,11600.0,29.4532,29.5135,29.4532,29.4758,11600.0
2012-10-09 10:20:00,39.07,39.08,39.03,39.03,5700.0,29.4758,29.4833,29.4456,29.4456,5700.0
2012-10-09 10:25:00,39.04,39.04,38.94,38.94,6400.0,29.4532,29.4532,29.3777,29.3777,6400.0
2012-10-09 10:30:00,38.96,38.96,38.93,38.94,19100.0,29.3928,29.3928,29.3702,29.3777,19100.0
2012-10-09 10:35:00,38.92,38.93,38.84,38.84,35300.0,29.3626,29.3702,29.3023,29.3023,35300.0
2012-10-09 10:40:00,38.84,38.87,38.83,38.87,20300.0,29.3023,29.3249,29.2947,29.3249,20300.0
2012-10-09 10:45:00,38.85,38.88,38.73,38.73,24300.0,29.3098,29.3324,29.2193,29.2193,24300.0
2012-10-09 10:50:00,38.72,38.75,38.65,38.73,31200.0,29.2117,29.2344,29.1589,29.2193,31200.0
2012-10-09 10:55:00,38.74,38.79,38.7,38.77,20500.0,29.2268,29.2645,29.1966,29.2495,20500.0
2012-10-09 11:00:00,38.77,38.77,38.65,38.71,19400.0,29.2495,29.2495,29.1589,29.2042,19400.0
2012-10-09 11:05:00,38.71,38.78,38.71,38.77,15500.0,29.2042,29.257,29.2042,29.2495,15500.0
2012-10-09 11:10:00,38.77,38.77,38.73,38.73,7600.0,29.2495,29.2495,29.2193,29.2193,7600.0
2012-10-09 11:15:00,38.73,38.73,38.66,38.69,11100.0,29.2193,29.2193,29.1665,29.1891,11100.0
2012-10-09 11:20:00,38.67,38.73,38.67,38.71,13800.0,29.174,29.2193,29.174,29.2042,13800.0
2012-10-09 11:25:00,38.71,38.73,38.68,38.71,13400.0,29.2042,29.2193,29.1816,29.2042,13400.0
2012-10-09 11:30:00,38.71,38.76,38.7,38.76,16400.0,29.2042,29.2419,29.1966,29.2419,16400.0
2012-10-09 11:35:00,38.75,38.76,38.74,38.76,15400.0,29.2344,29.2419,29.2268,29.2419,15400.0
2012-10-09 11:40:00,38.75,38.76,38.73,38.73,17500.0,29.2344,29.2419,29.2193,29.2193,17500.0
2012-10-09 11:45:00,38.73,38.73,38.7,38.72,49000.0,29.2193,29.2193,29.1966,29.2117,49000.0
2012-10-09 11:50:00,38.73,38.76,38.73,38.73,12500.0,29.2193,29.2419,29.2193,29.2193,12500.0
2012-10-09 11:55:00,38.72,38.74,38.7,38.74,10200.0,29.2117,29.2268,29.1966,29.2268,10200.0
2012-10-09 12:00:00,38.73,38.76,38.72,38.74,41600.0,29.2193,29.2419,29.2117,29.2268,41600.0
2012-10-09 12:05:00,38.74,38.8,38.74,38.78,9100.0,29.2268,29.2721,29.2268,29.257,9100.0
2012-10-09 12:10:00,38.77,38.87,38.75,38.85,9100.0,29.2495,29.3249,29.2344,29.3098,9100.0
2012-10-09 12:15:00,38.87,38.89,38.87,38.87,9100.0,29.3249,29.34,29.3249,29.3249,9100.0
2012-10-09 12:20:00,38.87,38.87,38.82,38.83,8800.0,29.3249,29.3249,29.2872,29.2947,8800.0
2012-10-09 12:25:00,38.83,38.87,38.8,38.86,42200.0,29.2947,29.3249,29.2721,29.3174,42200.0
2012-10-09 12:30:00,38.84,38.84,38.73,38.73,19400.0,29.3023,29.3023,29.2193,29.2193,19400.0
2012-10-09 12:35:00,38.72,38.74,38.72,38.73,44400.0,29.2117,29.2268,29.2117,29.2193,44400.0
2012-10-09 12:40:00,38.73,38.78,38.7,38.77,19700.0,29.2193,29.257,29.1966,29.2495,19700.0
2012-10-09 12:45:00,38.77,38.77,38.68,38.68,66500.0,29.2495,29.2495,29.1816,29.1816,66500.0
2012-10-09 12:50:00,38.68,38.75,38.68,38.75,35900.0,29.1816,29.2344,29.1816,29.2344,35900.0
2012-10-09 12:55:00,38.75,38.75,38.71,38.72,7500.0,29.2344,29.2344,29.2042,29.2117,7500.0
2012-10-09 13:00:00,38.72,38.72,38.64,38.64,64700.0,29.2117,29.2117,29.1514,29.1514,64700.0
2012-10-09 13:05:00,38.65,38.66,38.63,38.66,21200.0,29.1589,29.1665,29.1438,29.1665,21200.0
2012-10-09 13:10:00,38.66,38.72,38.66,38.72,13100.0,29.1665,29.2117,29.1665,29.2117,13100.0
2012-10-09 13:15:00,38.72,38.73,38.68,38.72,6600.0,29.2117,29.2193,29.1816,29.2117,6600.0
2012-10-09 13:20:00,38.72,38.72,38.69,38.69,5000.0,29.2117,29.2117,29.1891,29.1891,5000.0
2012-10-09 13:25:00,38.7,38.72,38.67,38.68,7900.0,29.1966,29.2117,29.174,29.1816,7900.0
2012-10-09 13:30:00,38.68,38.71,38.65,38.65,10000.0,29.1816,29.2042,29.1589,29.1589,10000.0
2012-10-09 13:35:00,38.66,38.72,38.66,38.7,8000.0,29.1665,29.2117,29.1665,29.1966,8000.0
2012-10-09 13:40:00,38.7,38.7,38.69,38.7,4000.0,29.1966,29.1966,29.1891,29.1966,4000.0
2012-10-09 13:45:00,38.7,38.71,38.69,38.69,5900.0,29.1966,29.2042,29.1891,29.1891,5900.0
2012-10-09 13:50:00,38.68,38.69,38.62,38.63,27800.0,29.1816,29.1891,29.1363,29.1438,27800.0
2012-10-09 13:55:00,38.64,38.68,38.61,38.61,56900.0,29.1514,29.1816,29.1287,29.1287,56900.0
2012-10-09 14:00:00,38.61,38.67,38.58,38.63,87100.0,29.1287,29.174,29.1061,29.1438,87100.0
2012-10-09 14:05:00,38.64,38.69,38.62,38.69,20000.0,29.1514,29.1891,29.1363,29.1891,20000.0
2012-10-09 14:10:00,38.69,38.7,38.63,38.64,25900.0,29.1891,29.1966,29.1438,29.1514,25900.0
2012-10-09 14:15:00,38.65,38.67,38.64,38.65,46100.0,29.1589,29.174,29.1514,29.1589,46100.0
2012-10-09 14:20:00,38.66,38.66,38.62,38.63,11900.0,29.1665,29.1665,29.1363,29.1438,11900.0
2012-10-09 14:25:00,38.63,38.69,38.63,38.66,19100.0,29.1438,29.1891,29.1438,29.1665,19100.0
2012-10-09 14:30:00,38.66,38.66,38.63,38.65,14600.0,29.1665,29.1665,29.1438,29.1589,14600.0
2012-10-09 14:35:00,38.65,38.69,38.64,38.65,12800.0,29.1589,29.1891,29.1514,29.1589,12800.0
2012-10-09 14:40:00,38.64,38.65,38.58,38.63,21500.0,29.1514,29.1589,29.1061,29.1438,21500.0
2012-10-09 14:45:00,38.64,38.68,38.62,38.66,10400.0,29.1514,29.1816,29.1363,29.1665,10400.0
2012-10-09 14:50:00,38.65,38.68,38.64,38.68,9000.0,29.1589,29.1816,29.1514,29.1816,9000.0
2012-10-09 14:55:00,38.67,38.69,38.65,38.69,10900.0,29.174,29.1891,29.1589,29.1891,10900.0
2012-10-09 15:00:00,38.7,38.72,38.67,38.7,17500.0,29.1966,29.2117,29.174,29.1966,17500.0
2012-10-09 15:05:00,38.69,38.71,38.68,38.68,8100.0,29.1891,29.2042,29.1816,29.1816,8100.0
2012-10-09 15:10:00,38.69,38.7,38.64,38.67,14200.0,29.1891,29.1966,29.1514,29.174,14200.0
2012-10-09 15:15:00,38.68,38.69,38.65,38.66,18600.0,29.1816,29.1891,29.1589,29.1665,18600.0
2012-10-09 15:20:00,38.66,38.66,38.61,38.62,14400.0,29.1665,29.1665,29.1287,29.1363,14400.0
2012-10-09 15:25:00,38.63,38.63,38.58,38.61,18100.0,29.1438,29.1438,29.1061,29.1287,18100.0
2012-10-09 15:30:00,38.61,38.62,38.58,38.62,15600.0,29.1287,29.1363,29.1061,29.1363,15600.0
2012-10-09 15:35:00,38.62,38.65,38.61,38.64,26400.0,29.1363,29.1589,29.1287,29.1514,26400.0
2012-10-09 15:40:00,38.64,38.68,38.63,38.64,21100.0,29.1514,29.1816,29.1438,29.1514,21100.0
2012-10-09 15:45:00,38.65,38.71,38.64,38.65,35900.0,29.1589,29.2042,29.1514,29.1589,35900.0
2012-10-09 15:50:00,38.65,38.66,38.63,38.63,44600.0,29.1589,29.1665,29.1438,29.1438,44600.0
2012-10-09 15:55:00,38.63,38.67,38.63,38.66,93000.0,29.1438,29.174,29.1438,29.1665,93000.0
2012-10-10 09:30:00,38.7,38.7,38.32,38.4,60400.0,29.1966,29.1966,28.91,28.9703,60400.0
2012-10-10 09:35:00,38.38,38.41,38.23,38.25,46600.0,28.9552,28.9779,28.8421,28.8572,46600.0
2012-10-10 09:40:00,38.25,38.36,38.19,38.34,52400.0,28.8572,28.9401,28.8119,28.9251,52400.0
2012-10-10 09:45:00,38.34,38.43,38.23,38.37,126400.0,28.9251,28.993,28.8421,28.9477,126400.0
2012-10-10 09:50:00,38.37,38.55,38.36,38.51,59200.0,28.9477,29.0835,28.9401,29.0533,59200.0
2012-10-10 09:55:00,38.51,38.52,38.44,38.45,44400.0,29.0533,29.0609,29.0005,29.008,44400.0
2012-10-10 10:00:00,38.46,38.54,38.46,38.52,7200.0,29.0156,29.0759,29.0156,29.0609,7200.0
2012-10-10 10:05:00,38.51,38.53,38.43,38.47,13100.0,29.0533,29.0684,28.993,29.0231,13100.0
2012-10-10 10:10:00,38.47,38.51,38.43,38.45,25500.0,29.0231,29.0533,28.993,29.008,25500.0
2012-10-10 10:15:00,38.46,38.47,38.36,38.38,23000.0,29.0156,29.0231,28.9401,28.9552,23000.0
2012-10-10 10:20:00,38.39,38.41,38.38,38.39,23500.0,28.9628,28.9779,28.9552,28.9628,23500.0
2012-10-10 10:25:00,38.4,38.47,38.39,38.44,19000.0,28.9703,29.0231,28.9628,29.0005,19000.0
2012-10-10 10:30:00,38.45,38.48,38.45,38.48,22200.0,29.008,29.0307,29.008,29.0307,22200.0
2012-10-10 10:35:00,38.47,38.47,38.39,38.4,102800.0,29.0231,29.0231,28.9628,28.9703,102800.0
2012-10-10 10:40:00,38.4,38.41,38.33,38.33,28900.0,28.9703,28.9779,28.9175,28.9175,28900.0
2012-10-10 10:45:00,38.33,38.38,38.31,38.37,21300.0,28.9175,28.9552,28.9024,28.9477,21300.0
2012-10-10 10:50:00,38.38,38.4,38.35,38.37,12200.0,28.9552,28.9703,28.9326,28.9477,12200.0
2012-10-10 10:55:00,38.37,38.42,38.37,38.38,13100.0,28.9477,28.9854,28.9477,28.9552,13100.0
2012-10-10 11:00:00,38.38,38.4,38.37,38.4,11500.0,28.9552,28.9703,28.9477,28.9703,11500.0
2012-10-10 11:05:00,38.4,38.43,38.39,38.41,10800.0,28.9703,28.993,28.9628,28.9779,10800.0
2012-10-10 11:10:00,38.41,38.45,38.4,38.43,16800.0,28.9779,29.008,28.9703,28.993,16800.0
2012-10-10 11:15:00,38.44,38.44,38.4,38.41,44900.0,29.0005,29.0005,28.9703,28.9779,44900.0
2012-10-10 11:20:00,38.41,38.42,38.39,38.39,9500.0,28.9779,28.9854,28.9628,28.9628,9500.0
2012-10-10 11:25:00,38.39,38.41,38.39,38.41,10100.0,28.9628,28.9779,28.9628,28.9779,10100.0
2012-10-10 11:30:00,38.41,38.42,38.38,38.38,11100.0,28.9779,28.9854,28.9552,28.9552,11100.0
2012-10-10 11:35:00,38.38,38.41,38.36,38.41,13800.0,28.9552,28.9779,28.9401,28.9779,13800.0
2012-10-10 11:40:00,38.41,38.45,38.39,38.44,9900.0,28.9779,29.008,28.9628,29.0005,9900.0
2012-10-10 11:45:00,38.44,38.46,38.41,38.45,18400.0,29.0005,29.0156,28.9779,29.008,18400.0
2012-10-10 11:50:00,38.45,38.46,38.36,38.39,29900.0,29.008,29.0156,28.9401,28.9628,29900.0
2012-10-10 11:55:00,38.38,38.43,38.38,38.4,18700.0,28.9552,28.993,28.9552,28.9703,18700.0
2012-10-10 12:00:00,38.4,38.42,38.37,38.4,18000.0,28.9703,28.9854,28.9477,28.9703,18000.0
2012-10-10 12:05:00,38.41,38.42,38.39,38.4,4600.0,28.9779,28.9854,28.9628,28.9703,4600.0
2012-10-10 12:10:00,38.4,38.44,38.4,38.41,26900.0,28.9703,29.0005,28.9703,28.9779,26900.0
2012-10-10 12:15:00,38.41,38.41,38.36,38.37,11100.0,28.9779,28.9779,28.9401,28.9477,11100.0
2012-10-10 12:20:00,38.37,38.37,38.34,38.35,19800.0,28.9477,28.9477,28.9251,28.9326,19800.0
2012-10-10 12:25:00,38.35,38.35,38.33,38.35,10000.0,28.9326,28.9326,28.9175,28.9326,10000.0
2012-10-10 12:30:00,38.34,38.34,38.28,38.29,19400.0,28.9251,28.9251,28.8798,28.8873,19400.0
2012-10-10 12:35:00,38.28,38.29,38.23,38.26,42700.0,28.8798,28.8873,28.8421,28.8647,42700.0
2012-10-10 12:40:00,38.26,38.26,38.2,38.21,23000.0,28.8647,28.8647,28.8194,28.827,23000.0
2012-10-10 12:45:00,38.21,38.22,38.17,38.19,29100.0,28.827,28.8345,28.7968,28.8119,29100.0
2012-10-10 12:50:00,38.19,38.2,38.13,38.19,55200.0,28.8119,28.8194,28.7666,28.8119,55200.0
2012-10-10 12:55:00,38.2,38.2,38.13,38.19,24900.0,28.8194,28.8194,28.7666,28.8119,24900.0
2012-10-10 13:00:00,38.19,38.19,38.15,38.17,19100.0,28.8119,28.8119,28.7817,28.7968,19100.0
2012-10-10 13:05:00,38.17,38.19,38.14,38.16,14500.0,28.7968,28.8119,28.7742,28.7893,14500.0
2012-10-10 13:10:00,38.18,38.2,38.13,38.19,52700.0,28.8043,28.8194,28.7666,28.8119,52700.0
2012-10-10 13:15:00,38.19,38.21,38.17,38.18,23600.0,28.8119,28.827,28.7968,28.8043,23600.0
2012-10-10 13:20:00,38.17,38.2,38.15,38.16,22000.0,28.7968,28.8194,28.7817,28.7893,22000.0
2012-10-10 13:25:00,38.17,38.19,38.17,38.18,7900.0,28.7968,28.8119,28.7968,28.8043,7900.0
2012-10-10 13:30:00,38.17,38.2,38.15,38.18,29200.0,28.7968,28.8194,28.7817,28.8043,29200.0
2012-10-10 13:35:00,38.18,38.24,38.18,38.23,17100.0,28.8043,28.8496,28.8043,28.8421,17100.0
2012-10-10 13:40:00,38.23,38.25,38.18,38.2,24500.0,28.8421,28.8572,28.8043,28.8194,24500.0
2012-10-10 13:45:00,38.2,38.22,38.17,38.21,17800.0,28.8194,28.8345,28.7968,28.827,17800.0
2012-10-10 13:50:00,38.21,38.21,38.16,38.18,9800.0,28.827,28.827,28.7893,28.8043,9800.0
2012-10-10 13:55:00,38.18,38.21,38.18,38.21,11200.0,28.8043,28.827,28.8043,28.827,11200.0
2012-10-10 14:00:00,38.22,38.29,38.22,38.26,20700.0,28.8345,28.8873,28.8345,28.8647,20700.0
2012-10-10 14:05:00,38.27,38.29,38.25,38.26,8200.0,28.8722,28.8873,28.8572,28.8647,8200.0
2012-10-10 14:10:00,38.26,38.26,38.22,38.24,14500.0,28.8647,28.8647,28.8345,28.8496,14500.0
2012-10-10 14:15:00,38.24,38.27,38.24,38.25,12500.0,28.8496,28.8722,28.8496,28.8572,12500.0
2012-10-10 14:20:00,38.24,38.24,38.2,38.21,15700.0,28.8496,28.8496,28.8194,28.827,15700.0
2012-10-10 14:25:00,38.22,38.22,38.21,38.21,6000.0,28.8345,28.8345,28.827,28.827,6000.0
2012-10-10 14:30:00,38.2,38.22,38.2,38.21,13200.0,28.8194,28.8345,28.8194,28.827,13200.0
2012-10-10 14:35:00,38.21,38.21,38.18,38.18,21200.0,28.827,28.827,28.8043,28.8043,21200.0
2012-10-10 14:40:00,38.19,38.22,38.18,38.22,14500.0,28.8119,28.8345,28.8043,28.8345,14500.0
2012-10-10 14:45:00,38.22,38.22,38.15,38.16,18700.0,28.8345,28.8345,28.7817,28.7893,18700.0
2012-10-10 14:50:00,38.16,38.17,38.15,38.17,19500.0,28.7893,28.7968,28.7817,28.7968,19500.0
2012-10-10 14:55:00,38.18,38.19,38.16,38.18,9800.0,28.8043,28.8119,28.7893,28.8043,9800.0
2012-10-10 15:00:00,38.18,38.19,38.14,38.16,22800.0,28.8043,28.8119,28.7742,28.7893,22800.0
2012-10-10 15:05:00,38.16,38.21,38.14,38.2,23000.0,28.7893,28.827,28.7742,28.8194,23000.0
2012-10-10 15:10:00,38.21,38.23,38.18,38.19,21000.0,28.827,28.8421,28.8043,28.8119,21000.0
2012-10-10 15:15:00,38.19,38.2,38.16,38.16,13200.0,28.8119,28.8194,28.7893,28.7893,13200.0
2012-10-10 15:20:00,38.16,38.17,38.1,38.13,16100.0,28.7893,28.7968,28.744,28.7666,16100.0
2012-10-10 15:25:00,38.12,38.14,38.09,38.1,38600.0,28.7591,28.7742,28.7364,28.744,38600.0
2012-10-10 15:30:00,38.1,38.13,38.09,38.11,48700.0,28.744,28.7666,28.7364,28.7515,48700.0
2012-10-10 15:35:00,38.12,38.12,38.1,38.11,44400.0,28.7591,28.7591,28.744,28.7515,44400.0
2012-10-10 15:40:00,38.11,38.15,38.1,38.14,48400.0,28.7515,28.7817,28.744,28.7742,48400.0
2012-10-10 15:45:00,38.14,38.15,38.13,38.15,19700.0,28.7742,28.7817,28.7666,28.7817,19700.0
2012-10-10 15:50:00,38.15,38.17,38.09,38.15,54400.0,28.7817,28.7968,28.7364,28.7817,54400.0
2012-10-10 15:55:00,38.15,38.18,38.14,38.18,62500.0,28.7817,28.8043,28.7742,28.8043,62500.0
2012-10-11 09:30:00,37.82,38.27,37.82,38.26,85800.0,28.5327,28.8722,28.5327,28.8647,85800.0
2012-10-11 09:35:00,38.28,38.31,38.17,38.22,35700.0,28.8798,28.9024,28.7968,28.8345,35700.0
2012-10-11 09:40:00,38.25,38.25,38.11,38.12,28500.0,28.8572,28.8572,28.7515,28.7591,28500.0
2012-10-11 09:45:00,38.12,38.12,38.04,38.08,47800.0,28.7591,28.7591,28.6987,28.7289,47800.0
2012-10-11 09:50:00,38.07,38.1,38.02,38.07,34800.0,28.7214,28.744,28.6836,28.7214,34800.0
2012-10-11 09:55:00,38.07,38.11,38.05,38.1,117000.0,28.7214,28.7515,28.7063,28.744,117000.0
2012-10-11 10:00:00,38.1,38.19,38.09,38.11,55900.0,28.744,28.8119,28.7364,28.7515,55900.0
2012-10-11 10:05:00,38.11,38.15,38.08,38.14,45800.0,28.7515,28.7817,28.7289,28.7742,45800.0
2012-10-11 10:10:00,38.14,38.17,38.11,38.17,54200.0,28.7742,28.7968,28.7515,28.7968,54200.0
2012-10-11 10:15:00,38.16,38.18,38.1,38.12,33600.0,28.7893,28.8043,28.744,28.7591,33600.0
2012-10-11 10:20:00,38.11,38.14,38.08,38.1,68700.0,28.7515,28.7742,28.7289,28.744,68700.0
2012-10-11 10:25:00,38.1,38.12,38.07,38.1,72600.0,28.744,28.7591,28.7214,28.744,72600.0
2012-10-11 10:30:00,38.1,38.13,38.09,38.11,35000.0,28.744,28.7666,28.7364,28.7515,35000.0
2012-10-11 10:35:00,38.11,38.13,38.09,38.11,346100.0,28.7515,28.7666,28.7364,28.7515,346100.0
2012-10-11 10:40:00,38.11,38.21,38.11,38.18,40400.0,28.7515,28.827,28.7515,28.8043,40400.0
2012-10-11 10:45:00,38.18,38.2,38.18,38.19,18100.0,28.8043,28.8194,28.8043,28.8119,18100.0
2012-10-11 10:50:00,38.19,38.22,38.17,38.18,31300.0,28.8119,28.8345,28.7968,28.8043,31300.0
2012-10-11 10:55:00,38.18,38.2,38.16,38.19,15100.0,28.8043,28.8194,28.7893,28.8119,15100.0
2012-10-11 11:00:00,38.21,38.25,38.2,38.24,30100.0,28.827,28.8572,28.8194,28.8496,30100.0
2012-10-11 11:05:00,38.25,38.27,38.19,38.21,28800.0,28.8572,28.8722,28.8119,28.827,28800.0
2012-10-11 11:10:00,38.21,38.24,38.2,38.23,25500.0,28.827,28.8496,28.8194,28.8421,25500.0
2012-10-11 11:15:00,38.22,38.24,38.18,38.18,28900.0,28.8345,28.8496,28.8043,28.8043,28900.0
2012-10-11 11:20:00,38.19,38.19,38.12,38.14,32000.0,28.8119,28.8119,28.7591,28.7742,32000.0
2012-10-11 11:25:00,38.13,38.2,38.12,38.2,18700.0,28.7666,28.8194,28.7591,28.8194,18700.0
2012-10-11 11:30:00,38.19,38.2,38.16,38.17,56400.0,28.8119,28.8194,28.7893,28.7968,56400.0
2012-10-11 11:35:00,38.17,38.21,38.12,38.13,118300.0,28.7968,28.827,28.7591,28.7666,118300.0
2012-10-11 11:40:00,38.13,38.13,38.04,38.08,80400.0,28.7666,28.7666,28.6987,28.7289,80400.0
2012-10-11 11:45:00,38.08,38.08,38.02,38.07,32800.0,28.7289,28.7289,28.6836,28.7214,32800.0
2012-10-11 11:50:00,38.07,38.07,38.01,38.02,86400.0,28.7214,28.7214,28.6761,28.6836,86400.0
2012-10-11 11:55:00,38.02,38.06,38.0,38.04,45000.0,28.6836,28.7138,28.6685,28.6987,45000.0
2012-10-11 12:00:00,38.04,38.06,38.02,38.05,30600.0,28.6987,28.7138,28.6836,28.7063,30600.0
2012-10-11 12:05:00,38.05,38.12,38.05,38.11,33200.0,28.7063,28.7591,28.7063,28.7515,33200.0
2012-10-11 12:10:00,38.12,38.18,38.12,38.15,22300.0,28.7591,28.8043,28.7591,28.7817,22300.0
2012-10-11 12:15:00,38.16,38.17,38.13,38.13,16400.0,28.7893,28.7968,28.7666,28.7666,16400.0
2012-10-11 12:20:00,38.14,38.15,38.12,38.13,16700.0,28.7742,28.7817,28.7591,28.7666,16700.0
2012-10-11 12:25:00,38.13,38.15,38.13,38.14,20600.0,28.7666,28.7817,28.7666,28.7742,20600.0
2012-10-11 12:30:00,38.15,38.17,38.14,38.15,11800.0,28.7817,28.7968,28.7742,28.7817,11800.0
2012-10-11 12:35:00,38.15,38.18,38.14,38.16,34400.0,28.7817,28.8043,28.7742,28.7893,34400.0
2012-10-11 12:40:00,38.16,38.17,38.15,38.15,11500.0,28.7893,28.7968,28.7817,28.7817,11500.0
2012-10-11 12:45:00,38.16,38.23,38.15,38.2,44500.0,28.7893,28.8421,28.7817,28.8194,44500.0
2012-10-11 12:50:00,38.2,38.22,38.19,38.2,23200.0,28.8194,28.8345,28.8119,28.8194,23200.0
2012-10-11 12:55:00,38.21,38.22,38.16,38.16,11000.0,28.827,28.8345,28.7893,28.7893,11000.0
2012-10-11 13:00:00,38.16,38.23,38.16,38.22,35400.0,28.7893,28.8421,28.7893,28.8345,35400.0
2012-10-11 13:05:00,38.21,38.23,38.19,38.2,18100.0,28.827,28.8421,28.8119,28.8194,18100.0
2012-10-11 13:10:00,38.19,38.2,38.15,38.17,21200.0,28.8119,28.8194,28.7817,28.7968,21200.0
2012-10-11 13:15:00,38.17,38.19,38.17,38.19,8800.0,28.7968,28.8119,28.7968,28.8119,8800.0
2012-10-11 13:20:00,38.19,38.2,38.16,38.19,31100.0,28.8119,28.8194,28.7893,28.8119,31100.0
2012-10-11 13:25:00,38.19,38.21,38.18,38.2,28800.0,28.8119,28.827,28.8043,28.8194,28800.0
2012-10-11 13:30:00,38.2,38.2,38.15,38.16,21300.0,28.8194,28.8194,28.7817,28.7893,21300.0
2012-10-11 13:35:00,38.15,38.16,38.13,38.15,18900.0,28.7817,28.7893,28.7666,28.7817,18900.0
2012-10-11 13:40:00,38.15,38.16,38.12,38.14,22200.0,28.7817,28.7893,28.7591,28.7742,22200.0
2012-10-11 13:45:00,38.14,38.17,38.13,38.14,15300.0,28.7742,28.7968,28.7666,28.7742,15300.0
2012-10-11 13:50:00,38.14,38.14,38.07,38.09,34400.0,28.7742,28.7742,28.7214,28.7364,34400.0
2012-10-11 13:55:00,38.09,38.12,38.08,38.08,19900.0,28.7364,28.7591,28.7289,28.7289,19900.0
2012-10-11 14:00:00,38.09,38.14,38.09,38.12,17100.0,28.7364,28.7742,28.7364,28.7591,17100.0
2012-10-11 14:05:00,38.12,38.14,38.11,38.11,19300.0,28.7591,28.7742,28.7515,28.7515,19300.0
2012-10-11 14:10:00,38.12,38.18,38.11,38.13,26100.0,28.7591,28.8043,28.7515,28.7666,26100.0
2012-10-11 14:15:00,38.15,38.15,38.12,38.12,14200.0,28.7817,28.7817,28.7591,28.7591,14200.0
2012-10-11 14:20:00,38.12,38.12,38.06,38.1,21600.0,28.7591,28.7591,28.7138,28.744,21600.0
2012-10-11 14:25:00,38.1,38.13,38.09,38.12,23500.0,28.744,28.7666,28.7364,28.7591,23500.0
2012-10-11 14:30:00,38.12,38.15,38.09,38.1,22100.0,28.7591,28.7817,28.7364,28.744,22100.0
2012-10-11 14:35:00,38.1,38.13,38.1,38.13,10600.0,28.744,28.7666,28.744,28.7666,10600.0
2012-10-11 14:40:00,38.13,38.16,38.12,38.15,20300.0,28.7666,28.7893,28.7591,28.7817,20300.0
2012-10-11 14:45:00,38.15,38.16,38.12,38.14,26000.0,28.7817,28.7893,28.7591,28.7742,26000.0
2012-10-11 14:50:00,38.14,38.17,38.1,38.12,51700.0,28.7742,28.7968,28.744,28.7591,51700.0
2012-10-11 14:55:00,38.12,38.13,38.08,38.08,26400.0,28.7591,28.7666,28.7289,28.7289,26400.0
2012-10-11 15:00:00,38.08,38.1,38.05,38.07,69600.0,28.7289,28.744,28.7063,28.7214,69600.0
2012-10-11 15:05:00,38.07,38.09,38.04,38.05,41000.0,28.7214,28.7364,28.6987,28.7063,41000.0
2012-10-11 15:10:00,38.06,38.12,38.04,38.06,109100.0,28.7138,28.7591,28.6987,28.7138,109100.0
2012-10-11 15:15:00,38.05,38.08,38.03,38.05,35200.0,28.7063,28.7289,28.6912,28.7063,35200.0
2012-10-11 15:20:00,38.05,38.07,38.04,38.05,48100.0,28.7063,28.7214,28.6987,28.7063,48100.0
2012-10-11 15:25:00,38.05,38.11,38.04,38.1,45600.0,28.7063,28.7515,28.6987,28.744,45600.0
2012-10-11 15:30:00,38.09,38.1,38.06,38.06,45200.0,28.7364,28.744,28.7138,28.7138,45200.0
2012-10-11 15:35:00,38.07,38.07,38.04,38.05,32500.0,28.7214,28.7214,28.6987,28.7063,32500.0
2012-10-11 15:40:00,38.06,38.06,38.04,38.04,46200.0,28.7138,28.7138,28.6987,28.6987,46200.0
2012-10-11 15:45:00,38.04,38.05,38.01,38.04,54400.0,28.6987,28.7063,28.6761,28.6987,54400.0
2012-10-11 15:50:00,38.03,38.04,38.0,38.0,87200.0,28.6912,28.6987,28.6685,28.6685,87200.0
2012-10-11 15:55:00,38.0,38.03,37.97,37.97,135700.0,28.6685,28.6912,28.6459,28.6459,135700.0
2012-10-12 09:30:00,38.12,38.15,37.98,38.15,35500.0,28.7591,28.7817,28.6535,28.7817,35500.0
2012-10-12 09:35:00,38.19,38.3,38.17,38.26,58200.0,28.8119,28.8949,28.7968,28.8647,58200.0
2012-10-12 09:40:00,38.27,38.3,38.17,38.17,49000.0,28.8722,28.8949,28.7968,28.7968,49000.0
2012-10-12 09:45:00,38.15,38.22,38.13,38.15,42000.0,28.7817,28.8345,28.7666,28.7817,42000.0
2012-10-12 09:50:00,38.13,38.26,38.13,38.23,44000.0,28.7666,28.8647,28.7666,28.8421,44000.0
2012-10-12 09:55:00,38.23,38.29,38.21,38.24,68200.0,28.8421,28.8873,28.827,28.8496,68200.0
2012-10-12 10:00:00,38.25,38.34,38.23,38.28,23200.0,28.8572,28.9251,28.8421,28.8798,23200.0
2012-10-12 10:05:00,38.29,38.3,38.2,38.24,23600.0,28.8873,28.8949,28.8194,28.8496,23600.0
2012-10-12 10:10:00,38.25,38.28,38.2,38.27,25200.0,28.8572,28.8798,28.8194,28.8722,25200.0
2012-10-12 10:15:00,38.27,38.31,38.25,38.25,23100.0,28.8722,28.9024,28.8572,28.8572,23100.0
2012-10-12 10:20:00,38.25,38.25,38.16,38.2,20400.0,28.8572,28.8572,28.7893,28.8194,20400.0
2012-10-12 10:25:00,38.2,38.23,38.16,38.2,32000.0,28.8194,28.8421,28.7893,28.8194,32000.0
2012-10-12 10:30:00,38.2,38.21,38.15,38.19,26400.0,28.8194,28.827,28.7817,28.8119,26400.0
2012-10-12 10:35:00,38.19,38.26,38.16,38.26,20600.0,28.8119,28.8647,28.7893,28.8647,20600.0
2012-10-12 10:40:00,38.26,38.29,38.25,38.26,12500.0,28.8647,28.8873,28.8572,28.8647,12500.0
2012-10-12 10:45:00,38.26,38.26,38.17,38.22,26000.0,28.8647,28.8647,28.7968,28.8345,26000.0
2012-10-12 10:50:00,38.23,38.3,38.21,38.28,19700.0,28.8421,28.8949,28.827,28.8798,19700.0
2012-10-12 10:55:00,38.28,38.32,38.26,38.27,14100.0,28.8798,28.91,28.8647,28.8722,14100.0
2012-10-12 11:00:00,38.27,38.28,38.25,38.25,9900.0,28.8722,28.8798,28.8572,28.8572,9900.0
2012-10-12 11:05:00,38.25,38.3,38.25,38.28,8700.0,28.8572,28.8949,28.8572,28.8798,8700.0
2012-10-12 11:10:00,38.28,38.28,38.16,38.18,20500.0,28.8798,28.8798,28.7893,28.8043,20500.0
2012-10-12 11:15:00,38.17,38.19,38.14,38.18,17900.0,28.7968,28.8119,28.7742,28.8043,17900.0
2012-10-12 11:20:00,38.18,38.21,38.16,38.2,11000.0,28.8043,28.827,28.7893,28.8194,11000.0
2012-10-12 11:25:00,38.21,38.24,38.19,38.19,11300.0,28.827,28.8496,28.8119,28.8119,11300.0
2012-10-12 11:30:00,38.19,38.19,38.06,38.11,37100.0,28.8119,28.8119,28.7138,28.7515,37100.0
2012-10-12 11:35:00,38.1,38.11,38.07,38.07,11100.0,28.744,28.7515,28.7214,28.7214,11100.0
2012-10-12 11:40:00,38.08,38.12,38.05,38.11,16800.0,28.7289,28.7591,28.7063,28.7515,16800.0
2012-10-12 11:45:00,38.1,38.15,38.09,38.09,19500.0,28.744,28.7817,28.7364,28.7364,19500.0
2012-10-12 11:50:00,38.08,38.15,38.05,38.15,14600.0,28.7289,28.7817,28.7063,28.7817,14600.0
2012-10-12 11:55:00,38.15,38.16,38.12,38.16,15400.0,28.7817,28.7893,28.7591,28.7893,15400.0
2012-10-12 12:00:00,38.16,38.16,38.12,38.13,26400.0,28.7893,28.7893,28.7591,28.7666,26400.0
2012-10-12 12:05:00,38.13,38.13,38.08,38.1,22000.0,28.7666,28.7666,28.7289,28.744,22000.0
2012-10-12 12:10:00,38.11,38.14,38.11,38.13,9600.0,28.7515,28.7742,28.7515,28.7666,9600.0
2012-10-12 12:15:00,38.12,38.17,38.1,38.16,8000.0,28.7591,28.7968,28.744,28.7893,8000.0
2012-10-12 12:20:00,38.16,38.18,38.14,38.14,16300.0,28.7893,28.8043,28.7742,28.7742,16300.0
2012-10-12 12:25:00,38.14,38.18,38.13,38.18,14200.0,28.7742,28.8043,28.7666,28.8043,14200.0
2012-10-12 12:30:00,38.18,38.23,38.17,38.22,15300.0,28.8043,28.8421,28.7968,28.8345,15300.0
2012-10-12 12:35:00,38.21,38.22,38.19,38.21,15900.0,28.827,28.8345,28.8119,28.827,15900.0
2012-10-12 12:40:00,38.21,38.21,38.19,38.19,23900.0,28.827,28.827,28.8119,28.8119,23900.0
2012-10-12 12:45:00,38.19,38.19,38.16,38.17,22400.0,28.8119,28.8119,28.7893,28.7968,22400.0
2012-10-12 12:50:00,38.18,38.2,38.17,38.17,13900.0,28.8043,28.8194,28.7968,28.7968,13900.0
2012-10-12 12:55:00,38.17,38.19,38.15,38.18,8900.0,28.7968,28.8119,28.7817,28.8043,8900.0
2012-10-12 13:00:00,38.17,38.17,38.15,38.16,11300.0,28.7968,28.7968,28.7817,28.7893,11300.0
2012-10-12 13:05:00,38.17,38.18,38.15,38.16,4400.0,28.7968,28.8043,28.7817,28.7893,4400.0
2012-10-12 13:10:00,38.16,38.16,38.1,38.11,19500.0,28.7893,28.7893,28.744,28.7515,19500.0
2012-10-12 13:15:00,38.11,38.12,38.1,38.11,8200.0,28.7515,28.7591,28.744,28.7515,8200.0
2012-10-12 13:20:00,38.11,38.12,38.08,38.09,15200.0,28.7515,28.7591,28.7289,28.7364,15200.0
2012-10-12 13:25:00,38.09,38.12,38.06,38.1,29200.0,28.7364,28.7591,28.7138,28.744,29200.0
2012-10-12 13:30:00,38.1,38.1,38.05,38.07,18700.0,28.744,28.744,28.7063,28.7214,18700.0
2012-10-12 13:35:00,38.07,38.07,38.04,38.07,14600.0,28.7214,28.7214,28.6987,28.7214,14600.0
2012-10-12 13:40:00,38.07,38.07,38.06,38.06,3600.0,28.7214,28.7214,28.7138,28.7138,3600.0
2012-10-12 13:45:00,38.05,38.08,38.02,38.08,9900.0,28.7063,28.7289,28.6836,28.7289,9900.0
2012-10-12 13:50:00,38.08,38.09,38.07,38.09,5300.0,28.7289,28.7364,28.7214,28.7364,5300.0
2012-10-12 13:55:00,38.1,38.11,38.08,38.1,17800.0,28.744,28.7515,28.7289,28.744,17800.0
2012-10-12 14:00:00,38.1,38.12,38.08,38.1,29000.0,28.744,28.7591,28.7289,28.744,29000.0
2012-10-12 14:05:00,38.1,38.11,38.08,38.11,14200.0,28.744,28.7515,28.7289,28.7515,14200.0
2012-10-12 14:10:00,38.11,38.12,38.08,38.11,12500.0,28.7515,28.7591,28.7289,28.7515,12500.0
2012-10-12 14:15:00,38.11,38.12,38.09,38.09,10200.0,28.7515,28.7591,28.7364,28.7364,10200.0
2012-10-12 14:20:00,38.1,38.14,38.09,38.11,13300.0,28.744,28.7742,28.7364,28.7515,13300.0
2012-10-12 14:25:00,38.11,38.13,38.1,38.12,11300.0,28.7515,28.7666,28.744,28.7591,11300.0
2012-10-12 14:30:00,38.12,38.19,38.12,38.19,36000.0,28.7591,28.8119,28.7591,28.8119,36000.0
2012-10-12 14:35:00,38.19,38.2,38.17,38.19,22400.0,28.8119,28.8194,28.7968,28.8119,22400.0
2012-10-12 14:40:00,38.19,38.19,38.15,38.17,15900.0,28.8119,28.8119,28.7817,28.7968,15900.0
2012-10-12 14:45:00,38.18,38.18,38.15,38.16,12600.0,28.8043,28.8043,28.7817,28.7893,12600.0
2012-10-12 14:50:00,38.15,38.2,38.14,38.15,17700.0,28.7817,28.8194,28.7742,28.7817,17700.0
2012-10-12 14:55:00,38.14,38.16,38.13,38.13,5400.0,28.7742,28.7893,28.7666,28.7666,5400.0
2012-10-12 15:00:00,38.14,38.14,38.09,38.09,11100.0,28.7742,28.7742,28.7364,28.7364,11100.0
2012-10-12 15:05:00,38.09,38.09,38.07,38.08,18800.0,28.7364,28.7364,28.7214,28.7289,18800.0
2012-10-12 15:10:00,38.08,38.1,38.06,38.07,16200.0,28.7289,28.744,28.7138,28.7214,16200.0
2012-10-12 15:15:00,38.07,38.1,38.06,38.09,11100.0,28.7214,28.744,28.7138,28.7364,11100.0
2012-10-12 15:20:00,38.1,38.11,38.07,38.08,15400.0,28.744,28.7515,28.7214,28.7289,15400.0
2012-10-12 15:25:00,38.07,38.09,38.05,38.05,19300.0,28.7214,28.7364,28.7063,28.7063,19300.0
2012-10-12 15:30:00,38.05,38.06,38.03,38.05,17200.0,28.7063,28.7138,28.6912,28.7063,17200.0
2012-10-12 15:35:00,38.06,38.06,38.03,38.05,32900.0,28.7138,28.7138,28.6912,28.7063,32900.0
2012-10-12 15:40:00,38.04,38.13,38.04,38.13,25000.0,28.6987,28.7666,28.6987,28.7666,25000.0
2012-10-12 15:45:00,38.13,38.13,38.06,38.08,37900.0,28.7666,28.7666,28.7138,28.7289,37900.0
2012-10-12 15:50:00,38.08,38.12,38.08,38.11,53700.0,28.7289,28.7591,28.7289,28.7515,53700.0
2012-10-12 15:55:00,38.11,38.14,38.1,38.1,92800.0,28.7515,28.7742,28.744,28.744,92800.0
2012-10-15 09:30:00,38.33,38.44,38.29,38.43,40400.0,28.9175,29.0005,28.8873,28.993,40400.0
2012-10-15 09:35:00,38.44,38.48,38.39,38.46,48900.0,29.0005,29.0307,28.9628,29.0156,48900.0
2012-10-15 09:40:00,38.47,38.53,38.47,38.51,42100.0,29.0231,29.0684,29.0231,29.0533,42100.0
2012-10-15 09:45:00,38.49,38.5,38.34,38.4,20400.0,29.0382,29.0458,28.9251,28.9703,20400.0
2012-10-15 09:50:00,38.41,38.42,38.33,38.33,29900.0,28.9779,28.9854,28.9175,28.9175,29900.0
2012-10-15 09:55:00,38.32,38.4,38.32,38.38,18500.0,28.91,28.9703,28.91,28.9552,18500.0
2012-10-15 10:00:00,38.37,38.42,38.27,38.41,17500.0,28.9477,28.9854,28.8722,28.9779,17500.0
2012-10-15 10:05:00,38.4,38.41,38.36,38.41,12500.0,28.9703,28.9779,28.9401,28.9779,12500.0
2012-10-15 10:10:00,38.41,38.43,38.27,38.28,26500.0,28.9779,28.993,28.8722,28.8798,26500.0
2012-10-15 10:15:00,38.28,38.35,38.27,38.3,26200.0,28.8798,28.9326,28.8722,28.8949,26200.0
2012-10-15 10:20:00,38.3,38.34,38.27,38.33,24000.0,28.8949,28.9251,28.8722,28.9175,24000.0
2012-10-15 10:25:00,38.34,38.36,38.3,38.31,22500.0,28.9251,28.9401,28.8949,28.9024,22500.0
2012-10-15 10:30:00,38.31,38.37,38.29,38.32,23600.0,28.9024,28.9477,28.8873,28.91,23600.0
2012-10-15 10:35:00,38.32,38.32,38.28,38.29,35900.0,28.91,28.91,28.8798,28.8873,35900.0
2012-10-15 10:40:00,38.28,38.3,38.24,38.26,23400.0,28.8798,28.8949,28.8496,28.8647,23400.0
2012-10-15 10:45:00,38.26,38.26,38.21,38.21,17100.0,28.8647,28.8647,28.827,28.827,17100.0
2012-10-15 10:50:00,38.2,38.23,38.17,38.17,16400.0,28.8194,28.8421,28.7968,28.7968,16400.0
2012-10-15 10:55:00,38.18,38.23,38.16,38.22,16000.0,28.8043,28.8421,28.7893,28.8345,16000.0
2012-10-15 11:00:00,38.23,38.24,38.2,38.2,8500.0,28.8421,28.8496,28.8194,28.8194,8500.0
2012-10-15 11:05:00,38.19,38.28,38.19,38.28,15700.0,28.8119,28.8798,28.8119,28.8798,15700.0
2012-10-15 11:10:00,38.27,38.31,38.27,38.28,16600.0,28.8722,28.9024,28.8722,28.8798,16600.0
2012-10-15 11:15:00,38.28,38.3,38.28,38.3,18800.0,28.8798,28.8949,28.8798,28.8949,18800.0
2012-10-15 11:20:00,38.3,38.32,38.29,38.3,10700.0,28.8949,28.91,28.8873,28.8949,10700.0
2012-10-15 11:25:00,38.31,38.36,38.31,38.32,11000.0,28.9024,28.9401,28.9024,28.91,11000.0
2012-10-15 11:30:00,38.33,38.34,38.32,38.33,9300.0,28.9175,28.9251,28.91,28.9175,9300.0
2012-10-15 11:35:00,38.33,38.41,38.33,38.39,23200.0,28.9175,28.9779,28.9175,28.9628,23200.0
2012-10-15 11:40:00,38.4,38.45,38.39,38.39,11100.0,28.9703,29.008,28.9628,28.9628,11100.0
2012-10-15 11:45:00,38.41,38.41,38.38,38.38,8900.0,28.9779,28.9779,28.9552,28.9552,8900.0
2012-10-15 11:50:00,38.39,38.42,38.37,38.38,15300.0,28.9628,28.9854,28.9477,28.9552,15300.0
2012-10-15 11:55:00,38.38,38.41,38.38,38.39,8100.0,28.9552,28.9779,28.9552,28.9628,8100.0
2012-10-15 12:00:00,38.4,38.42,38.37,38.4,14600.0,28.9703,28.9854,28.9477,28.9703,14600.0
2012-10-15 12:05:00,38.39,38.42,38.38,38.41,13700.0,28.9628,28.9854,28.9552,28.9779,13700.0
2012-10-15 12:10:00,38.4,38.41,38.36,38.38,13000.0,28.9703,28.9779,28.9401,28.9552,13000.0
2012-10-15 12:15:00,38.38,38.41,38.37,38.41,10600.0,28.9552,28.9779,28.9477,28.9779,10600.0
2012-10-15 12:20:00,38.41,38.43,38.4,38.42,14500.0,28.9779,28.993,28.9703,28.9854,14500.0
2012-10-15 12:25:00,38.41,38.49,38.41,38.47,7900.0,28.9779,29.0382,28.9779,29.0231,7900.0
2012-10-15 12:30:00,38.47,38.47,38.44,38.44,9000.0,29.0231,29.0231,29.0005,29.0005,9000.0
2012-10-15 12:35:00,38.43,38.49,38.43,38.49,10600.0,28.993,29.0382,28.993,29.0382,10600.0
2012-10-15 12:40:00,38.5,38.5,38.47,38.47,4200.0,29.0458,29.0458,29.0231,29.0231,4200.0
2012-10-15 12:45:00,38.48,38.49,38.44,38.46,6000.0,29.0307,29.0382,29.0005,29.0156,6000.0
2012-10-15 12:50:00,38.47,38.47,38.45,38.46,11500.0,29.0231,29.0231,29.008,29.0156,11500.0
2012-10-15 12:55:00,38.46,38.47,38.45,38.45,7600.0,29.0156,29.0231,29.008,29.008,7600.0
2012-10-15 13:00:00,38.46,38.48,38.45,38.47,27300.0,29.0156,29.0307,29.008,29.0231,27300.0
2012-10-15 13:05:00,38.48,38.5,38.47,38.48,10500.0,29.0307,29.0458,29.0231,29.0307,10500.0
2012-10-15 13:10:00,38.48,38.5,38.48,38.49,6800.0,29.0307,29.0458,29.0307,29.0382,6800.0
2012-10-15 13:15:00,38.5,38.51,38.48,38.49,19900.0,29.0458,29.0533,29.0307,29.0382,19900.0
2012-10-15 13:20:00,38.49,38.52,38.48,38.5,10200.0,29.0382,29.0609,29.0307,29.0458,10200.0
2012-10-15 13:25:00,38.49,38.5,38.48,38.49,4400.0,29.0382,29.0458,29.0307,29.0382,4400.0
2012-10-15 13:30:00,38.49,38.5,38.46,38.46,10500.0,29.0382,29.0458,29.0156,29.0156,10500.0
2012-10-15 13:35:00,38.46,38.48,38.45,38.47,12600.0,29.0156,29.0307,29.008,29.0231,12600.0
2012-10-15 13:40:00,38.47,38.5,38.47,38.5,4900.0,29.0231,29.0458,29.0231,29.0458,4900.0
2012-10-15 13:45:00,38.5,38.51,38.49,38.5,6900.0,29.0458,29.0533,29.0382,29.0458,6900.0
2012-10-15 13:50:00,38.5,38.51,38.48,38.5,12300.0,29.0458,29.0533,29.0307,29.0458,12300.0
2012-10-15 13:55:00,38.5,38.52,38.49,38.49,8100.0,29.0458,29.0609,29.0382,29.0382,8100.0
2012-10-15 14:00:00,38.49,38.53,38.49,38.52,8700.0,29.0382,29.0684,29.0382,29.0609,8700.0
2012-10-15 14:05:00,38.53,38.53,38.48,38.5,13000.0,29.0684,29.0684,29.0307,29.0458,13000.0
2012-10-15 14:10:00,38.5,38.52,38.5,38.51,20900.0,29.0458,29.0609,29.0458,29.0533,20900.0
2012-10-15 14:15:00,38.51,38.52,38.49,38.51,6600.0,29.0533,29.0609,29.0382,29.0533,6600.0
2012-10-15 14:20:00,38.5,38.54,38.49,38.53,9700.0,29.0458,29.0759,29.0382,29.0684,9700.0
2012-10-15 14:25:00,38.53,38.54,38.49,38.49,15600.0,29.0684,29.0759,29.0382,29.0382,15600.0
2012-10-15 14:30:00,38.5,38.5,38.45,38.47,13000.0,29.0458,29.0458,29.008,29.0231,13000.0
2012-10-15 14:35:00,38.47,38.49,38.45,38.48,15400.0,29.0231,29.0382,29.008,29.0307,15400.0
2012-10-15 14:40:00,38.49,38.5,38.43,38.44,14300.0,29.0382,29.0458,28.993,29.0005,14300.0
2012-10-15 14:45:00,38.44,38.47,38.43,38.45,29000.0,29.0005,29.0231,28.993,29.008,29000.0
2012-10-15 14:50:00,38.44,38.49,38.44,38.46,13600.0,29.0005,29.0382,29.0005,29.0156,13600.0
2012-10-15 14:55:00,38.46,38.47,38.45,38.45,7500.0,29.0156,29.0231,29.008,29.008,7500.0
2012-10-15 15:00:00,38.45,38.48,38.45,38.46,14000.0,29.008,29.0307,29.008,29.0156,14000.0
2012-10-15 15:05:00,38.46,38.48,38.45,38.47,12100.0,29.0156,29.0307,29.008,29.0231,12100.0
2012-10-15 15:10:00,38.47,38.53,38.46,38.49,16600.0,29.0231,29.0684,29.0156,29.0382,16600.0
2012-10-15 15:15:00,38.5,38.55,38.5,38.55,19100.0,29.0458,29.0835,29.0458,29.0835,19100.0
2012-10-15 15:20:00,38.54,38.55,38.51,38.51,8800.0,29.0759,29.0835,29.0533,29.0533,8800.0
2012-10-15 15:25:00,38.51,38.55,38.51,38.55,10100.0,29.0533,29.0835,29.0533,29.0835,10100.0
2012-10-15 15:30:00,38.55,38.6,38.54,38.54,26000.0,29.0835,29.1212,29.0759,29.0759,26000.0
2012-10-15 15:35:00,38.55,38.55,38.51,38.51,9400.0,29.0835,29.0835,29.0533,29.0533,9400.0
2012-10-15 15:40:00,38.52,38.54,38.51,38.53,14800.0,29.0609,29.0759,29.0533,29.0684,14800.0
2012-10-15 15:45:00,38.54,38.57,38.53,38.56,18300.0,29.0759,29.0986,29.0684,29.091,18300.0
2012-10-15 15:50:00,38.56,38.6,38.55,38.59,33500.0,29.091,29.1212,29.0835,29.1137,33500.0
2012-10-15 15:55:00,38.59,38.6,38.54,38.55,65700.0,29.1137,29.1212,29.0759,29.0835,65700.0
2012-10-16 09:30:00,38.66,38.78,38.62,38.7,68200.0,29.1665,29.257,29.1363,29.1966,68200.0
2012-10-16 09:35:00,38.69,38.76,38.64,38.75,37600.0,29.1891,29.2419,29.1514,29.2344,37600.0
2012-10-16 09:40:00,38.76,38.82,38.71,38.78,26200.0,29.2419,29.2872,29.2042,29.257,26200.0
2012-10-16 09:45:00,38.78,38.87,38.75,38.86,61000.0,29.257,29.3249,29.2344,29.3174,61000.0
2012-10-16 09:50:00,38.86,39.13,38.85,39.12,105800.0,29.3174,29.5211,29.3098,29.5135,105800.0
2012-10-16 09:55:00,39.12,39.16,39.09,39.16,40800.0,29.5135,29.5437,29.4909,29.5437,40800.0
2012-10-16 10:00:00,39.18,39.18,39.07,39.07,32400.0,29.5588,29.5588,29.4758,29.4758,32400.0
2012-10-16 10:05:00,39.08,39.1,39.04,39.07,31800.0,29.4833,29.4984,29.4532,29.4758,31800.0
2012-10-16 10:10:00,39.07,39.16,39.06,39.13,30600.0,29.4758,29.5437,29.4682,29.5211,30600.0
2012-10-16 10:15:00,39.13,39.23,39.13,39.21,54400.0,29.5211,29.5965,29.5211,29.5814,54400.0
2012-10-16 10:20:00,39.2,39.22,39.18,39.2,53400.0,29.5739,29.589,29.5588,29.5739,53400.0
2012-10-16 10:25:00,39.2,39.21,39.14,39.18,57800.0,29.5739,29.5814,29.5286,29.5588,57800.0
2012-10-16 10:30:00,39.18,39.2,39.16,39.19,27800.0,29.5588,29.5739,29.5437,29.5663,27800.0
2012-10-16 10:35:00,39.19,39.2,39.16,39.16,27000.0,29.5663,29.5739,29.5437,29.5437,27000.0
2012-10-16 10:40:00,39.16,39.17,39.11,39.11,45800.0,29.5437,29.5512,29.506,29.506,45800.0
2012-10-16 10:45:00,39.12,39.14,39.1,39.11,36800.0,29.5135,29.5286,29.4984,29.506,36800.0
2012-10-16 10:50:00,39.11,39.12,39.07,39.12,77800.0,29.506,29.5135,29.4758,29.5135,77800.0
2012-10-16 10:55:00,39.12,39.17,39.12,39.16,45000.0,29.5135,29.5512,29.5135,29.5437,45000.0
2012-10-16 11:00:00,39.16,39.16,39.14,39.15,5000.0,29.5437,29.5437,29.5286,29.5361,5000.0
2012-10-16 11:05:00,39.15,39.19,39.14,39.17,58000.0,29.5361,29.5663,29.5286,29.5512,58000.0
2012-10-16 11:10:00,39.16,39.2,39.16,39.19,16600.0,29.5437,29.5739,29.5437,29.5663,16600.0
2012-10-16 11:15:00,39.19,39.2,39.19,39.2,29800.0,29.5663,29.5739,29.5663,29.5739,29800.0
2012-10-16 11:20:00,39.19,39.23,39.17,39.23,181000.0,29.5663,29.5965,29.5512,29.5965,181000.0
2012-10-16 11:25:00,39.23,39.26,39.22,39.26,69400.0,29.5965,29.6191,29.589,29.6191,69400.0
2012-10-16 11:30:00,39.26,39.29,39.26,39.28,689000.0,29.6191,29.6418,29.6191,29.6342,689000.0
2012-10-16 11:35:00,39.28,39.3,39.27,39.27,37200.0,29.6342,29.6493,29.6267,29.6267,37200.0
2012-10-16 11:40:00,39.27,39.27,39.21,39.23,61000.0,29.6267,29.6267,29.5814,29.5965,61000.0
2012-10-16 11:45:00,39.24,39.24,39.19,39.19,24000.0,29.604,29.604,29.5663,29.5663,24000.0
2012-10-16 11:50:00,39.2,39.22,39.19,39.21,12000.0,29.5739,29.589,29.5663,29.5814,12000.0
2012-10-16 11:55:00,39.21,39.25,39.2,39.23,28600.0,29.5814,29.6116,29.5739,29.5965,28600.0
2012-10-16 12:00:00,39.23,39.26,39.23,39.25,27200.0,29.5965,29.6191,29.5965,29.6116,27200.0
2012-10-16 12:05:00,39.25,39.37,39.25,39.37,49600.0,29.6116,29.7021,29.6116,29.7021,49600.0
2012-10-16 12:10:00,39.36,39.39,39.36,39.36,29800.0,29.6946,29.7172,29.6946,29.6946,29800.0
2012-10-16 12:15:00,39.36,39.36,39.3,39.33,28800.0,29.6946,29.6946,29.6493,29.6719,28800.0
2012-10-16 12:20:00,39.32,39.33,39.3,39.32,30600.0,29.6644,29.6719,29.6493,29.6644,30600.0
2012-10-16 12:25:00,39.32,39.35,39.31,39.35,14200.0,29.6644,29.687,29.6569,29.687,14200.0
2012-10-16 12:30:00,39.34,39.42,39.34,39.38,39600.0,29.6795,29.7398,29.6795,29.7097,39600.0
2012-10-16 12:35:00,39.38,39.39,39.38,39.39,7600.0,29.7097,29.7172,29.7097,29.7172,7600.0
2012-10-16 12:40:00,39.39,39.43,39.38,39.42,17400.0,29.7172,29.7474,29.7097,29.7398,17400.0
2012-10-16 12:45:00,39.43,39.49,39.41,39.46,45600.0,29.7474,29.7927,29.7323,29.77,45600.0
2012-10-16 12:50:00,39.46,39.47,39.45,39.45,519600.0,29.77,29.7776,29.7625,29.7625,519600.0
2012-10-16 12:55:00,39.45,39.46,39.38,39.39,37400.0,29.7625,29.77,29.7097,29.7172,37400.0
2012-10-16 13:00:00,39.39,39.4,39.39,39.39,112800.0,29.7172,29.7248,29.7172,29.7172,112800.0
2012-10-16 13:05:00,39.39,39.42,39.38,39.41,26000.0,29.7172,29.7398,29.7097,29.7323,26000.0
2012-10-16 13:10:00,39.41,39.43,39.41,39.42,7400.0,29.7323,29.7474,29.7323,29.7398,7400.0
2012-10-16 13:15:00,39.43,39.44,39.41,39.44,10800.0,29.7474,29.7549,29.7323,29.7549,10800.0
2012-10-16 13:20:00,39.43,39.44,39.42,39.44,10200.0,29.7474,29.7549,29.7398,29.7549,10200.0
2012-10-16 13:25:00,39.44,39.44,39.42,39.44,11000.0,29.7549,29.7549,29.7398,29.7549,11000.0
2012-10-16 13:30:00,39.44,39.47,39.43,39.43,45200.0,29.7549,29.7776,29.7474,29.7474,45200.0
2012-10-16 13:35:00,39.43,39.46,39.42,39.45,19800.0,29.7474,29.77,29.7398,29.7625,19800.0
2012-10-16 13:40:00,39.46,39.46,39.43,39.44,24200.0,29.77,29.77,29.7474,29.7549,24200.0
2012-10-16 13:45:00,39.45,39.48,39.44,39.47,37800.0,29.7625,29.7851,29.7549,29.7776,37800.0
2012-10-16 13:50:00,39.47,39.48,39.46,39.48,10000.0,29.7776,29.7851,29.77,29.7851,10000.0
2012-10-16 13:55:00,39.48,39.49,39.46,39.47,15000.0,29.7851,29.7927,29.77,29.7776,15000.0
2012-10-16 14:00:00,39.47,39.47,39.44,39.47,24400.0,29.7776,29.7776,29.7549,29.7776,24400.0
2012-10-16 14:05:00,39.46,39.47,39.42,39.42,5000.0,29.77,29.7776,29.7398,29.7398,5000.0
2012-10-16 14:10:00,39.42,39.43,39.4,39.42,27800.0,29.7398,29.7474,29.7248,29.7398,27800.0
2012-10-16 14:15:00,39.42,39.42,39.4,39.42,18800.0,29.7398,29.7398,29.7248,29.7398,18800.0
2012-10-16 14:20:00,39.42,39.43,39.39,39.43,26000.0,29.7398,29.7474,29.7172,29.7474,26000.0
2012-10-16 14:25:00,39.42,39.44,39.4,39.44,13800.0,29.7398,29.7549,29.7248,29.7549,13800.0
2012-10-16 14:30:00,39.44,39.44,39.4,39.41,20200.0,29.7549,29.7549,29.7248,29.7323,20200.0
2012-10-16 14:35:00,39.41,39.45,39.41,39.43,24000.0,29.7323,29.7625,29.7323,29.7474,24000.0
2012-10-16 14:40:00,39.43,39.45,39.43,39.44,26600.0,29.7474,29.7625,29.7474,29.7549,26600.0
2012-10-16 14:45:00,39.43,39.45,39.43,39.43,15600.0,29.7474,29.7625,29.7474,29.7474,15600.0
2012-10-16 14:50:00,39.43,39.43,39.41,39.41,9200.0,29.7474,29.7474,29.7323,29.7323,9200.0
2012-10-16 14:55:00,39.41,39.42,39.39,39.42,19800.0,29.7323,29.7398,29.7172,29.7398,19800.0
2012-10-16 15:00:00,39.42,39.43,39.39,39.39,43600.0,29.7398,29.7474,29.7172,29.7172,43600.0
2012-10-16 15:05:00,39.4,39.4,39.38,39.39,45000.0,29.7248,29.7248,29.7097,29.7172,45000.0
2012-10-16 15:10:00,39.38,39.4,39.38,39.38,43400.0,29.7097,29.7248,29.7097,29.7097,43400.0
2012-10-16 15:15:00,39.38,39.41,39.38,39.38,52600.0,29.7097,29.7323,29.7097,29.7097,52600.0
2012-10-16 15:20:00,39.38,39.38,39.35,39.37,38200.0,29.7097,29.7097,29.687,29.7021,38200.0
2012-10-16 15:25:00,39.37,39.39,39.36,39.39,45000.0,29.7021,29.7172,29.6946,29.7172,45000.0
2012-10-16 15:30:00,39.39,39.4,39.37,39.39,35600.0,29.7172,29.7248,29.7021,29.7172,35600.0
2012-10-16 15:35:00,39.38,39.4,39.37,39.4,45600.0,29.7097,29.7248,29.7021,29.7248,45600.0
2012-10-16 15:40:00,39.4,39.42,39.4,39.41,46400.0,29.7248,29.7398,29.7248,29.7323,46400.0
2012-10-16 15:45:00,39.42,39.42,39.4,39.41,44000.0,29.7398,29.7398,29.7248,29.7323,44000.0
2012-10-16 15:50:00,39.4,39.45,39.4,39.44,106000.0,29.7248,29.7625,29.7248,29.7549,106000.0
2012-10-16 15:55:00,39.45,39.47,39.43,39.47,243600.0,29.7625,29.7776,29.7474,29.7776,243600.0
2012-10-17 09:30:00,39.22,39.28,38.9,39.17,167900.0,29.589,29.6342,29.3475,29.5512,167900.0
2012-10-17 09:35:00,39.17,39.26,39.12,39.24,176600.0,29.5512,29.6191,29.5135,29.604,176600.0
2012-10-17 09:40:00,39.21,39.42,39.17,39.34,57200.0,29.5814,29.7398,29.5512,29.6795,57200.0
2012-10-17 09:45:00,39.31,39.37,39.24,39.37,35500.0,29.6569,29.7021,29.604,29.7021,35500.0
2012-10-17 09:50:00,39.37,39.39,39.26,39.28,21000.0,29.7021,29.7172,29.6191,29.6342,21000.0
2012-10-17 09:55:00,39.27,39.37,39.26,39.34,19100.0,29.6267,29.7021,29.6191,29.6795,19100.0
2012-10-17 10:00:00,39.35,39.48,39.32,39.46,19600.0,29.687,29.7851,29.6644,29.77,19600.0
2012-10-17 10:05:00,39.45,39.64,39.43,39.64,55800.0,29.7625,29.9058,29.7474,29.9058,55800.0
2012-10-17 10:10:00,39.64,39.64,39.53,39.59,24500.0,29.9058,29.9058,29.8228,29.8681,24500.0
2012-10-17 10:15:00,39.59,39.65,39.5,39.5,196700.0,29.8681,29.9134,29.8002,29.8002,196700.0
2012-10-17 10:20:00,39.51,39.52,39.46,39.51,33000.0,29.8077,29.8153,29.77,29.8077,33000.0
2012-10-17 10:25:00,39.51,39.59,39.5,39.58,32300.0,29.8077,29.8681,29.8002,29.8606,32300.0
2012-10-17 10:30:00,39.59,39.59,39.51,39.51,22100.0,29.8681,29.8681,29.8077,29.8077,22100.0
2012-10-17 10:35:00,39.53,39.55,39.47,39.54,28600.0,29.8228,29.8379,29.7776,29.8304,28600.0
2012-10-17 10:40:00,39.53,39.58,39.53,39.56,11300.0,29.8228,29.8606,29.8228,29.8455,11300.0
2012-10-17 10:45:00,39.56,39.64,39.55,39.63,7700.0,29.8455,29.9058,29.8379,29.8983,7700.0
2012-10-17 10:50:00,39.62,39.62,39.57,39.59,13000.0,29.8907,29.8907,29.853,29.8681,13000.0
2012-10-17 10:55:00,39.6,39.61,39.58,39.6,9900.0,29.8756,29.8832,29.8606,29.8756,9900.0
2012-10-17 11:00:00,39.59,39.61,39.52,39.52,9300.0,29.8681,29.8832,29.8153,29.8153,9300.0
2012-10-17 11:05:00,39.52,39.57,39.52,39.54,12500.0,29.8153,29.853,29.8153,29.8304,12500.0
2012-10-17 11:10:00,39.54,39.58,39.53,39.58,9100.0,29.8304,29.8606,29.8228,29.8606,9100.0
2012-10-17 11:15:00,39.58,39.58,39.54,39.54,11400.0,29.8606,29.8606,29.8304,29.8304,11400.0
2012-10-17 11:20:00,39.55,39.57,39.52,39.54,21600.0,29.8379,29.853,29.8153,29.8304,21600.0
2012-10-17 11:25:00,39.55,39.59,39.54,39.58,73300.0,29.8379,29.8681,29.8304,29.8606,73300.0
2012-10-17 11:30:00,39.57,39.58,39.55,39.57,14200.0,29.853,29.8606,29.8379,29.853,14200.0
2012-10-17 11:35:00,39.57,39.57,39.52,39.54,29900.0,29.853,29.853,29.8153,29.8304,29900.0
2012-10-17 11:40:00,39.54,39.55,39.49,39.5,33000.0,29.8304,29.8379,29.7927,29.8002,33000.0
2012-10-17 11:45:00,39.51,39.52,39.49,39.51,8000.0,29.8077,29.8153,29.7927,29.8077,8000.0
2012-10-17 11:50:00,39.51,39.53,39.5,39.5,31600.0,29.8077,29.8228,29.8002,29.8002,31600.0
2012-10-17 11:55:00,39.5,39.5,39.47,39.48,12600.0,29.8002,29.8002,29.7776,29.7851,12600.0
2012-10-17 12:00:00,39.47,39.49,39.47,39.47,15300.0,29.7776,29.7927,29.7776,29.7776,15300.0
2012-10-17 12:05:00,39.47,39.49,39.45,39.48,18600.0,29.7776,29.7927,29.7625,29.7851,18600.0
2012-10-17 12:10:00,39.47,39.48,39.46,39.46,4600.0,29.7776,29.7851,29.77,29.77,4600.0
2012-10-17 12:15:00,39.47,39.48,39.45,39.45,9100.0,29.7776,29.7851,29.7625,29.7625,9100.0
2012-10-17 12:20:00,39.45,39.51,39.45,39.51,14500.0,29.7625,29.8077,29.7625,29.8077,14500.0
2012-10-17 12:25:00,39.5,39.51,39.45,39.46,14100.0,29.8002,29.8077,29.7625,29.77,14100.0
2012-10-17 12:30:00,39.46,39.49,39.46,39.49,10300.0,29.77,29.7927,29.77,29.7927,10300.0
2012-10-17 12:35:00,39.49,39.52,39.48,39.52,13700.0,29.7927,29.8153,29.7851,29.8153,13700.0
2012-10-17 12:40:00,39.51,39.52,39.5,39.5,8400.0,29.8077,29.8153,29.8002,29.8002,8400.0
2012-10-17 12:45:00,39.5,39.54,39.5,39.54,11300.0,29.8002,29.8304,29.8002,29.8304,11300.0
2012-10-17 12:50:00,39.54,39.54,39.52,39.52,10000.0,29.8304,29.8304,29.8153,29.8153,10000.0
2012-10-17 12:55:00,39.52,39.53,39.52,39.53,3400.0,29.8153,29.8228,29.8153,29.8228,3400.0
2012-10-17 13:00:00,39.52,39.55,39.52,39.53,13000.0,29.8153,29.8379,29.8153,29.8228,13000.0
2012-10-17 13:05:00,39.53,39.56,39.52,39.56,15000.0,29.8228,29.8455,29.8153,29.8455,15000.0
2012-10-17 13:10:00,39.55,39.56,39.55,39.55,7800.0,29.8379,29.8455,29.8379,29.8379,7800.0
2012-10-17 13:15:00,39.55,39.59,39.55,39.59,7300.0,29.8379,29.8681,29.8379,29.8681,7300.0
2012-10-17 13:20:00,39.58,39.6,39.58,39.59,9200.0,29.8606,29.8756,29.8606,29.8681,9200.0
2012-10-17 13:25:00,39.59,39.6,39.58,39.59,11100.0,29.8681,29.8756,29.8606,29.8681,11100.0
2012-10-17 13:30:00,39.59,39.6,39.57,39.59,5800.0,29.8681,29.8756,29.853,29.8681,5800.0
2012-10-17 13:35:00,39.6,39.6,39.55,39.55,14100.0,29.8756,29.8756,29.8379,29.8379,14100.0
2012-10-17 13:40:00,39.55,39.55,39.48,39.52,19900.0,29.8379,29.8379,29.7851,29.8153,19900.0
2012-10-17 13:45:00,39.51,39.51,39.43,39.46,31400.0,29.8077,29.8077,29.7474,29.77,31400.0
2012-10-17 13:50:00,39.46,39.47,39.45,39.46,16700.0,29.77,29.7776,29.7625,29.77,16700.0
2012-10-17 13:55:00,39.46,39.47,39.45,39.47,6300.0,29.77,29.7776,29.7625,29.7776,6300.0
2012-10-17 14:00:00,39.47,39.48,39.46,39.47,9300.0,29.7776,29.7851,29.77,29.7776,9300.0
2012-10-17 14:05:00,39.47,39.51,39.46,39.51,9300.0,29.7776,29.8077,29.77,29.8077,9300.0
2012-10-17 14:10:00,39.51,39.56,39.5,39.55,10600.0,29.8077,29.8455,29.8002,29.8379,10600.0
2012-10-17 14:15:00,39.55,39.56,39.55,39.55,8100.0,29.8379,29.8455,29.8379,29.8379,8100.0
2012-10-17 14:20:00,39.55,39.59,39.54,39.59,21000.0,29.8379,29.8681,29.8304,29.8681,21000.0
2012-10-17 14:25:00,39.59,39.6,39.55,39.56,9500.0,29.8681,29.8756,29.8379,29.8455,9500.0
2012-10-17 14:30:00,39.55,39.55,39.53,39.54,7300.0,29.8379,29.8379,29.8228,29.8304,7300.0
2012-10-17 14:35:00,39.54,39.58,39.53,39.57,32000.0,29.8304,29.8606,29.8228,29.853,32000.0
2012-10-17 14:40:00,39.56,39.59,39.56,39.59,16000.0,29.8455,29.8681,29.8455,29.8681,16000.0
2012-10-17 14:45:00,39.58,39.59,39.57,39.58,8000.0,29.8606,29.8681,29.853,29.8606,8000.0
2012-10-17 14:50:00,39.58,39.59,39.56,39.58,12900.0,29.8606,29.8681,29.8455,29.8606,12900.0
2012-10-17 14:55:00,39.58,39.6,39.57,39.58,9300.0,29.8606,29.8756,29.853,29.8606,9300.0
2012-10-17 15:00:00,39.58,39.59,39.57,39.57,10800.0,29.8606,29.8681,29.853,29.853,10800.0
2012-10-17 15:05:00,39.57,39.63,39.57,39.62,24700.0,29.853,29.8983,29.853,29.8907,24700.0
2012-10-17 15:10:00,39.63,39.66,39.63,39.66,25500.0,29.8983,29.9209,29.8983,29.9209,25500.0
2012-10-17 15:15:00,39.66,39.67,39.63,39.63,21000.0,29.9209,29.9285,29.8983,29.8983,21000.0
2012-10-17 15:20:00,39.62,39.64,39.61,39.64,21500.0,29.8907,29.9058,29.8832,29.9058,21500.0
2012-10-17 15:25:00,39.64,39.65,39.61,39.62,22900.0,29.9058,29.9134,29.8832,29.8907,22900.0
2012-10-17 15:30:00,39.62,39.62,39.55,39.55,25900.0,29.8907,29.8907,29.8379,29.8379,25900.0
2012-10-17 15:35:00,39.55,39.58,39.54,39.55,32700.0,29.8379,29.8606,29.8304,29.8379,32700.0
2012-10-17 15:40:00,39.55,39.57,39.54,39.56,20700.0,29.8379,29.853,29.8304,29.8455,20700.0
2012-10-17 15:45:00,39.57,39.57,39.53,39.54,37200.0,29.853,29.853,29.8228,29.8304,37200.0
2012-10-17 15:50:00,39.53,39.54,39.51,39.54,35300.0,29.8228,29.8304,29.8077,29.8304,35300.0
2012-10-17 15:55:00,39.54,39.56,39.51,39.55,94800.0,29.8304,29.8455,29.8077,29.8379,94800.0
2012-10-18 09:30:00,39.61,39.61,39.29,39.29,51400.0,29.8832,29.8832,29.6418,29.6418,51400.0
2012-10-18 09:35:00,39.32,39.35,39.2,39.2,27200.0,29.6644,29.687,29.5739,29.5739,27200.0
2012-10-18 09:40:00,39.2,39.23,38.99,39.2,27700.0,29.5739,29.5965,29.4154,29.5739,27700.0
2012-10-18 09:45:00,39.21,39.23,39.08,39.16,30500.0,29.5814,29.5965,29.4833,29.5437,30500.0
2012-10-18 09:50:00,39.14,39.2,39.13,39.17,19700.0,29.5286,29.5739,29.5211,29.5512,19700.0
2012-10-18 09:55:00,39.17,39.22,39.16,39.18,7800.0,29.5512,29.589,29.5437,29.5588,7800.0
2012-10-18 10:00:00,39.2,39.34,39.2,39.25,20100.0,29.5739,29.6795,29.5739,29.6116,20100.0
2012-10-18 10:05:00,39.26,39.27,39.23,39.26,14900.0,29.6191,29.6267,29.5965,29.6191,14900.0
2012-10-18 10:10:00,39.26,39.26,39.17,39.18,11500.0,29.6191,29.6191,29.5512,29.5588,11500.0
2012-10-18 10:15:00,39.18,39.18,39.03,39.04,22200.0,29.5588,29.5588,29.4456,29.4532,22200.0
2012-10-18 10:20:00,39.05,39.1,39.05,39.05,14400.0,29.4607,29.4984,29.4607,29.4607,14400.0
2012-10-18 10:25:00,39.05,39.11,39.04,39.11,15900.0,29.4607,29.506,29.4532,29.506,15900.0
2012-10-18 10:30:00,39.1,39.17,39.08,39.16,14900.0,29.4984,29.5512,29.4833,29.5437,14900.0
2012-10-18 10:35:00,39.16,39.16,39.14,39.14,10400.0,29.5437,29.5437,29.5286,29.5286,10400.0
2012-10-18 10:40:00,39.13,39.15,39.1,39.15,11000.0,29.5211,29.5361,29.4984,29.5361,11000.0
2012-10-18 10:45:00,39.14,39.14,39.1,39.13,11800.0,29.5286,29.5286,29.4984,29.5211,11800.0
2012-10-18 10:50:00,39.13,39.14,39.1,39.11,11500.0,29.5211,29.5286,29.4984,29.506,11500.0
2012-10-18 10:55:00,39.1,39.18,39.1,39.17,10000.0,29.4984,29.5588,29.4984,29.5512,10000.0
2012-10-18 11:00:00,39.18,39.22,39.18,39.22,16900.0,29.5588,29.589,29.5588,29.589,16900.0
2012-10-18 11:05:00,39.22,39.22,39.18,39.18,11300.0,29.589,29.589,29.5588,29.5588,11300.0
2012-10-18 11:10:00,39.19,39.22,39.18,39.22,10000.0,29.5663,29.589,29.5588,29.589,10000.0
2012-10-18 11:15:00,39.22,39.24,39.21,39.22,7900.0,29.589,29.604,29.5814,29.589,7900.0
2012-10-18 11:20:00,39.21,39.22,39.19,39.21,8800.0,29.5814,29.589,29.5663,29.5814,8800.0
2012-10-18 11:25:00,39.2,39.23,39.2,39.22,8800.0,29.5739,29.5965,29.5739,29.589,8800.0
2012-10-18 11:30:00,39.21,39.23,39.21,39.21,6600.0,29.5814,29.5965,29.5814,29.5814,6600.0
2012-10-18 11:35:00,39.22,39.26,39.22,39.26,6900.0,29.589,29.6191,29.589,29.6191,6900.0
2012-10-18 11:40:00,39.26,39.31,39.24,39.3,9300.0,29.6191,29.6569,29.604,29.6493,9300.0
2012-10-18 11:45:00,39.29,39.31,39.29,39.3,13100.0,29.6418,29.6569,29.6418,29.6493,13100.0
2012-10-18 11:50:00,39.3,39.32,39.28,39.32,9200.0,29.6493,29.6644,29.6342,29.6644,9200.0
2012-10-18 11:55:00,39.32,39.4,39.32,39.38,8400.0,29.6644,29.7248,29.6644,29.7097,8400.0
2012-10-18 12:00:00,39.38,39.44,39.38,39.42,9600.0,29.7097,29.7549,29.7097,29.7398,9600.0
2012-10-18 12:05:00,39.42,39.44,39.42,39.42,5500.0,29.7398,29.7549,29.7398,29.7398,5500.0
2012-10-18 12:10:00,39.42,39.43,39.41,39.42,10700.0,29.7398,29.7474,29.7323,29.7398,10700.0
2012-10-18 12:15:00,39.42,39.43,39.36,39.36,5200.0,29.7398,29.7474,29.6946,29.6946,5200.0
2012-10-18 12:20:00,39.36,39.36,39.3,39.32,5000.0,29.6946,29.6946,29.6493,29.6644,5000.0
2012-10-18 12:25:00,39.33,39.34,39.31,39.32,5400.0,29.6719,29.6795,29.6569,29.6644,5400.0
2012-10-18 12:30:00,39.32,39.33,39.2,39.25,41100.0,29.6644,29.6719,29.5739,29.6116,41100.0
2012-10-18 12:35:00,39.24,39.29,39.22,39.29,19300.0,29.604,29.6418,29.589,29.6418,19300.0
2012-10-18 12:40:00,39.29,39.33,39.29,39.31,11600.0,29.6418,29.6719,29.6418,29.6569,11600.0
2012-10-18 12:45:00,39.31,39.31,39.27,39.3,11300.0,29.6569,29.6569,29.6267,29.6493,11300.0
2012-10-18 12:50:00,39.29,39.36,39.26,39.33,10300.0,29.6418,29.6946,29.6191,29.6719,10300.0
2012-10-18 12:55:00,39.33,39.33,39.27,39.29,10700.0,29.6719,29.6719,29.6267,29.6418,10700.0
2012-10-18 13:00:00,39.3,39.32,39.28,39.29,3100.0,29.6493,29.6644,29.6342,29.6418,3100.0
2012-10-18 13:05:00,39.29,39.29,39.23,39.24,13900.0,29.6418,29.6418,29.5965,29.604,13900.0
2012-10-18 13:10:00,39.24,39.25,39.19,39.21,15500.0,29.604,29.6116,29.5663,29.5814,15500.0
2012-10-18 13:15:00,39.22,39.22,39.17,39.21,9700.0,29.589,29.589,29.5512,29.5814,9700.0
2012-10-18 13:20:00,39.22,39.24,39.18,39.18,11300.0,29.589,29.604,29.5588,29.5588,11300.0
2012-10-18 13:25:00,39.17,39.27,39.17,39.25,17500.0,29.5512,29.6267,29.5512,29.6116,17500.0
2012-10-18 13:30:00,39.25,39.25,39.19,39.19,9800.0,29.6116,29.6116,29.5663,29.5663,9800.0
2012-10-18 13:35:00,39.19,39.24,39.17,39.17,40800.0,29.5663,29.604,29.5512,29.5512,40800.0
2012-10-18 13:40:00,39.17,39.18,39.16,39.18,10200.0,29.5512,29.5588,29.5437,29.5588,10200.0
2012-10-18 13:45:00,39.17,39.19,39.11,39.14,17800.0,29.5512,29.5663,29.506,29.5286,17800.0
2012-10-18 13:50:00,39.15,39.18,39.15,39.15,5900.0,29.5361,29.5588,29.5361,29.5361,5900.0
2012-10-18 13:55:00,39.14,39.15,39.08,39.15,16900.0,29.5286,29.5361,29.4833,29.5361,16900.0
2012-10-18 14:00:00,39.14,39.23,39.13,39.23,11900.0,29.5286,29.5965,29.5211,29.5965,11900.0
2012-10-18 14:05:00,39.23,39.25,39.19,39.21,17400.0,29.5965,29.6116,29.5663,29.5814,17400.0
2012-10-18 14:10:00,39.2,39.21,39.18,39.19,3800.0,29.5739,29.5814,29.5588,29.5663,3800.0
2012-10-18 14:15:00,39.2,39.23,39.19,39.2,8300.0,29.5739,29.5965,29.5663,29.5739,8300.0
2012-10-18 14:20:00,39.2,39.2,39.17,39.19,9300.0,29.5739,29.5739,29.5512,29.5663,9300.0
2012-10-18 14:25:00,39.19,39.21,39.16,39.16,5500.0,29.5663,29.5814,29.5437,29.5437,5500.0
2012-10-18 14:30:00,39.16,39.19,39.15,39.18,9700.0,29.5437,29.5663,29.5361,29.5588,9700.0
2012-10-18 14:35:00,39.17,39.17,39.11,39.15,15500.0,29.5512,29.5512,29.506,29.5361,15500.0
2012-10-18 14:40:00,39.14,39.14,39.08,39.08,13400.0,29.5286,29.5286,29.4833,29.4833,13400.0
2012-10-18 14:45:00,39.08,39.14,39.08,39.11,13200.0,29.4833,29.5286,29.4833,29.506,13200.0
2012-10-18 14:50:00,39.11,39.16,39.11,39.15,14900.0,29.506,29.5437,29.506,29.5361,14900.0
2012-10-18 14:55:00,39.15,39.2,39.15,39.17,13400.0,29.5361,29.5739,29.5361,29.5512,13400.0
2012-10-18 15:00:00,39.18,39.19,39.13,39.15,13700.0,29.5588,29.5663,29.5211,29.5361,13700.0
2012-10-18 15:05:00,39.14,39.16,39.12,39.16,21200.0,29.5286,29.5437,29.5135,29.5437,21200.0
2012-10-18 15:10:00,39.16,39.18,39.15,39.15,18300.0,29.5437,29.5588,29.5361,29.5361,18300.0
2012-10-18 15:15:00,39.15,39.17,39.12,39.15,20800.0,29.5361,29.5512,29.5135,29.5361,20800.0
2012-10-18 15:20:00,39.15,39.22,39.14,39.2,19200.0,29.5361,29.589,29.5286,29.5739,19200.0
2012-10-18 15:25:00,39.21,39.23,39.16,39.19,44000.0,29.5814,29.5965,29.5437,29.5663,44000.0
2012-10-18 15:30:00,39.19,39.23,39.19,39.2,24000.0,29.5663,29.5965,29.5663,29.5739,24000.0
2012-10-18 15:35:00,39.21,39.22,39.19,39.2,24300.0,29.5814,29.589,29.5663,29.5739,24300.0
2012-10-18 15:40:00,39.19,39.23,39.19,39.23,30800.0,29.5663,29.5965,29.5663,29.5965,30800.0
2012-10-18 15:45:00,39.23,39.24,39.22,39.22,27500.0,29.5965,29.604,29.589,29.589,27500.0
2012-10-18 15:50:00,39.22,39.24,39.21,39.23,49200.0,29.589,29.604,29.5814,29.5965,49200.0
2012-10-18 15:55:00,39.23,39.23,39.2,39.21,75900.0,29.5965,29.5965,29.5739,29.5814,75900.0
2012-10-19 09:30:00,39.2,39.24,39.03,39.07,216300.0,29.5739,29.604,29.4456,29.4758,216300.0
2012-10-19 09:35:00,39.07,39.07,38.99,39.05,22700.0,29.4758,29.4758,29.4154,29.4607,22700.0
2012-10-19 09:40:00,39.05,39.05,38.91,38.91,36800.0,29.4607,29.4607,29.3551,29.3551,36800.0
2012-10-19 09:45:00,38.89,38.97,38.88,38.9,37500.0,29.34,29.4003,29.3324,29.3475,37500.0
2012-10-19 09:50:00,38.91,38.95,38.88,38.93,20200.0,29.3551,29.3853,29.3324,29.3702,20200.0
2012-10-19 09:55:00,38.93,38.96,38.92,38.92,11100.0,29.3702,29.3928,29.3626,29.3626,11100.0
2012-10-19 10:00:00,38.91,38.94,38.88,38.92,14000.0,29.3551,29.3777,29.3324,29.3626,14000.0
2012-10-19 10:05:00,38.91,38.91,38.84,38.87,30900.0,29.3551,29.3551,29.3023,29.3249,30900.0
2012-10-19 10:10:00,38.86,38.88,38.82,38.82,20700.0,29.3174,29.3324,29.2872,29.2872,20700.0
2012-10-19 10:15:00,38.81,38.83,38.75,38.76,18800.0,29.2796,29.2947,29.2344,29.2419,18800.0
2012-10-19 10:20:00,38.76,38.76,38.73,38.75,19100.0,29.2419,29.2419,29.2193,29.2344,19100.0
2012-10-19 10:25:00,38.75,38.76,38.72,38.74,10600.0,29.2344,29.2419,29.2117,29.2268,10600.0
2012-10-19 10:30:00,38.74,38.74,38.7,38.7,12900.0,29.2268,29.2268,29.1966,29.1966,12900.0
2012-10-19 10:35:00,38.71,38.77,38.7,38.76,12800.0,29.2042,29.2495,29.1966,29.2419,12800.0
2012-10-19 10:40:00,38.75,38.75,38.69,38.72,19600.0,29.2344,29.2344,29.1891,29.2117,19600.0
2012-10-19 10:45:00,38.72,38.73,38.64,38.64,28700.0,29.2117,29.2193,29.1514,29.1514,28700.0
2012-10-19 10:50:00,38.64,38.65,38.62,38.65,21800.0,29.1514,29.1589,29.1363,29.1589,21800.0
2012-10-19 10:55:00,38.65,38.68,38.64,38.66,16000.0,29.1589,29.1816,29.1514,29.1665,16000.0
2012-10-19 11:00:00,38.66,38.68,38.64,38.65,12700.0,29.1665,29.1816,29.1514,29.1589,12700.0
2012-10-19 11:05:00,38.65,38.68,38.58,38.6,22900.0,29.1589,29.1816,29.1061,29.1212,22900.0
2012-10-19 11:10:00,38.62,38.62,38.56,38.59,19500.0,29.1363,29.1363,29.091,29.1137,19500.0
2012-10-19 11:15:00,38.59,38.59,38.52,38.57,19200.0,29.1137,29.1137,29.0609,29.0986,19200.0
2012-10-19 11:20:00,38.58,38.58,38.55,38.57,21400.0,29.1061,29.1061,29.0835,29.0986,21400.0
2012-10-19 11:25:00,38.57,38.59,38.56,38.58,17000.0,29.0986,29.1137,29.091,29.1061,17000.0
2012-10-19 11:30:00,38.59,38.61,38.57,38.61,11600.0,29.1137,29.1287,29.0986,29.1287,11600.0
2012-10-19 11:35:00,38.6,38.61,38.58,38.59,9800.0,29.1212,29.1287,29.1061,29.1137,9800.0
2012-10-19 11:40:00,38.58,38.6,38.56,38.57,12100.0,29.1061,29.1212,29.091,29.0986,12100.0
2012-10-19 11:45:00,38.56,38.57,38.53,38.53,14900.0,29.091,29.0986,29.0684,29.0684,14900.0
2012-10-19 11:50:00,38.53,38.54,38.47,38.53,27300.0,29.0684,29.0759,29.0231,29.0684,27300.0
2012-10-19 11:55:00,38.52,38.55,38.5,38.54,25700.0,29.0609,29.0835,29.0458,29.0759,25700.0
2012-10-19 12:00:00,38.54,38.54,38.52,38.53,10400.0,29.0759,29.0759,29.0609,29.0684,10400.0
2012-10-19 12:05:00,38.53,38.53,38.5,38.5,8100.0,29.0684,29.0684,29.0458,29.0458,8100.0
2012-10-19 12:10:00,38.5,38.51,38.44,38.45,15600.0,29.0458,29.0533,29.0005,29.008,15600.0
2012-10-19 12:15:00,38.44,38.45,38.35,38.36,39900.0,29.0005,29.008,28.9326,28.9401,39900.0
2012-10-19 12:20:00,38.37,38.48,38.36,38.46,24000.0,28.9477,29.0307,28.9401,29.0156,24000.0
2012-10-19 12:25:00,38.46,38.47,38.44,38.44,20800.0,29.0156,29.0231,29.0005,29.0005,20800.0
2012-10-19 12:30:00,38.45,38.5,38.44,38.48,13500.0,29.008,29.0458,29.0005,29.0307,13500.0
2012-10-19 12:35:00,38.48,38.57,38.48,38.55,37300.0,29.0307,29.0986,29.0307,29.0835,37300.0
2012-10-19 12:40:00,38.54,38.58,38.54,38.56,13000.0,29.0759,29.1061,29.0759,29.091,13000.0
2012-10-19 12:45:00,38.56,38.61,38.55,38.6,57400.0,29.091,29.1287,29.0835,29.1212,57400.0
2012-10-19 12:50:00,38.6,38.62,38.59,38.61,11400.0,29.1212,29.1363,29.1137,29.1287,11400.0
2012-10-19 12:55:00,38.6,38.62,38.6,38.61,31100.0,29.1212,29.1363,29.1212,29.1287,31100.0
2012-10-19 13:00:00,38.6,38.6,38.56,38.59,20900.0,29.1212,29.1212,29.091,29.1137,20900.0
2012-10-19 13:05:00,38.59,38.59,38.58,38.58,4800.0,29.1137,29.1137,29.1061,29.1061,4800.0
2012-10-19 13:10:00,38.58,38.59,38.58,38.58,4600.0,29.1061,29.1137,29.1061,29.1061,4600.0
2012-10-19 13:15:00,38.58,38.61,38.58,38.6,9300.0,29.1061,29.1287,29.1061,29.1212,9300.0
2012-10-19 13:20:00,38.59,38.59,38.57,38.57,10200.0,29.1137,29.1137,29.0986,29.0986,10200.0
2012-10-19 13:25:00,38.56,38.57,38.55,38.55,8400.0,29.091,29.0986,29.0835,29.0835,8400.0
2012-10-19 13:30:00,38.54,38.55,38.51,38.51,7700.0,29.0759,29.0835,29.0533,29.0533,7700.0
2012-10-19 13:35:00,38.52,38.53,38.49,38.49,13200.0,29.0609,29.0684,29.0382,29.0382,13200.0
2012-10-19 13:40:00,38.49,38.5,38.43,38.47,39600.0,29.0382,29.0458,28.993,29.0231,39600.0
2012-10-19 13:45:00,38.47,38.48,38.39,38.4,25100.0,29.0231,29.0307,28.9628,28.9703,25100.0
2012-10-19 13:50:00,38.41,38.46,38.39,38.45,17600.0,28.9779,29.0156,28.9628,29.008,17600.0
2012-10-19 13:55:00,38.45,38.45,38.38,38.41,18500.0,29.008,29.008,28.9552,28.9779,18500.0
2012-10-19 14:00:00,38.42,38.47,38.4,38.46,45000.0,28.9854,29.0231,28.9703,29.0156,45000.0
2012-10-19 14:05:00,38.46,38.47,38.44,38.44,9100.0,29.0156,29.0231,29.0005,29.0005,9100.0
2012-10-19 14:10:00,38.45,38.45,38.43,38.43,12900.0,29.008,29.008,28.993,28.993,12900.0
2012-10-19 14:15:00,38.43,38.43,38.41,38.41,25300.0,28.993,28.993,28.9779,28.9779,25300.0
2012-10-19 14:20:00,38.42,38.43,38.41,38.41,4300.0,28.9854,28.993,28.9779,28.9779,4300.0
2012-10-19 14:25:00,38.41,38.41,38.32,38.37,38200.0,28.9779,28.9779,28.91,28.9477,38200.0
2012-10-19 14:30:00,38.37,38.4,38.35,38.4,15300.0,28.9477,28.9703,28.9326,28.9703,15300.0
2012-10-19 14:35:00,38.4,38.43,38.39,38.39,19200.0,28.9703,28.993,28.9628,28.9628,19200.0
2012-10-19 14:40:00,38.39,38.42,38.36,38.42,18100.0,28.9628,28.9854,28.9401,28.9854,18100.0
2012-10-19 14:45:00,38.42,38.45,38.42,38.44,14800.0,28.9854,29.008,28.9854,29.0005,14800.0
2012-10-19 14:50:00,38.45,38.45,38.39,38.4,28200.0,29.008,29.008,28.9628,28.9703,28200.0
2012-10-19 14:55:00,38.4,38.46,38.39,38.46,34600.0,28.9703,29.0156,28.9628,29.0156,34600.0
2012-10-19 15:00:00,38.46,38.46,38.42,38.43,11900.0,29.0156,29.0156,28.9854,28.993,11900.0
2012-10-19 15:05:00,38.43,38.46,38.43,38.43,18800.0,28.993,29.0156,28.993,28.993,18800.0
2012-10-19 15:10:00,38.42,38.47,38.42,38.45,17800.0,28.9854,29.0231,28.9854,29.008,17800.0
2012-10-19 15:15:00,38.45,38.49,38.44,38.49,18700.0,29.008,29.0382,29.0005,29.0382,18700.0
2012-10-19 15:20:00,38.48,38.54,38.48,38.51,15200.0,29.0307,29.0759,29.0307,29.0533,15200.0
2012-10-19 15:25:00,38.51,38.55,38.48,38.48,22600.0,29.0533,29.0835,29.0307,29.0307,22600.0
2012-10-19 15:30:00,38.48,38.5,38.46,38.5,18600.0,29.0307,29.0458,29.0156,29.0458,18600.0
2012-10-19 15:35:00,38.49,38.51,38.47,38.51,15100.0,29.0382,29.0533,29.0231,29.0533,15100.0
2012-10-19 15:40:00,38.5,38.52,38.47,38.49,23000.0,29.0458,29.0609,29.0231,29.0382,23000.0
2012-10-19 15:45:00,38.49,38.5,38.47,38.47,22200.0,29.0382,29.0458,29.0231,29.0231,22200.0
2012-10-19 15:50:00,38.48,38.53,38.46,38.53,34700.0,29.0307,29.0684,29.0156,29.0684,34700.0
2012-10-19 15:55:00,38.52,38.53,38.43,38.44,71800.0,29.0609,29.0684,28.993,29.0005,71800.0
2012-10-22 09:30:00,38.59,38.59,38.36,38.41,39300.0,29.1137,29.1137,28.9401,28.9779,39300.0
2012-10-22 09:35:00,38.42,38.63,38.41,38.54,42500.0,28.9854,29.1438,28.9779,29.0759,42500.0
2012-10-22 09:40:00,38.53,38.57,38.45,38.48,23100.0,29.0684,29.0986,29.008,29.0307,23100.0
2012-10-22 09:45:00,38.47,38.49,38.45,38.45,18100.0,29.0231,29.0382,29.008,29.008,18100.0
2012-10-22 09:50:00,38.46,38.54,38.42,38.5,19600.0,29.0156,29.0759,28.9854,29.0458,19600.0
2012-10-22 09:55:00,38.5,38.63,38.46,38.6,35000.0,29.0458,29.1438,29.0156,29.1212,35000.0
2012-10-22 10:00:00,38.6,38.74,38.59,38.74,33100.0,29.1212,29.2268,29.1137,29.2268,33100.0
2012-10-22 10:05:00,38.75,38.76,38.67,38.71,16500.0,29.2344,29.2419,29.174,29.2042,16500.0
2012-10-22 10:10:00,38.72,38.75,38.7,38.7,9100.0,29.2117,29.2344,29.1966,29.1966,9100.0
2012-10-22 10:15:00,38.7,38.73,38.67,38.67,14700.0,29.1966,29.2193,29.174,29.174,14700.0
2012-10-22 10:20:00,38.67,38.71,38.66,38.71,10000.0,29.174,29.2042,29.1665,29.2042,10000.0
2012-10-22 10:25:00,38.72,38.72,38.67,38.72,9800.0,29.2117,29.2117,29.174,29.2117,9800.0
2012-10-22 10:30:00,38.73,38.76,38.71,38.72,9700.0,29.2193,29.2419,29.2042,29.2117,9700.0
2012-10-22 10:35:00,38.72,38.74,38.7,38.7,16000.0,29.2117,29.2268,29.1966,29.1966,16000.0
2012-10-22 10:40:00,38.7,38.7,38.63,38.67,14400.0,29.1966,29.1966,29.1438,29.174,14400.0
2012-10-22 10:45:00,38.68,38.68,38.62,38.63,8100.0,29.1816,29.1816,29.1363,29.1438,8100.0
2012-10-22 10:50:00,38.64,38.66,38.63,38.65,8300.0,29.1514,29.1665,29.1438,29.1589,8300.0
2012-10-22 10:55:00,38.65,38.65,38.61,38.62,12000.0,29.1589,29.1589,29.1287,29.1363,12000.0
2012-10-22 11:00:00,38.61,38.62,38.56,38.57,49400.0,29.1287,29.1363,29.091,29.0986,49400.0
2012-10-22 11:05:00,38.58,38.6,38.58,38.59,3100.0,29.1061,29.1212,29.1061,29.1137,3100.0
2012-10-22 11:10:00,38.6,38.6,38.5,38.5,9300.0,29.1212,29.1212,29.0458,29.0458,9300.0
2012-10-22 11:15:00,38.5,38.52,38.45,38.45,11900.0,29.0458,29.0609,29.008,29.008,11900.0
2012-10-22 11:20:00,38.45,38.48,38.43,38.47,13000.0,29.008,29.0307,28.993,29.0231,13000.0
2012-10-22 11:25:00,38.48,38.51,38.47,38.5,11200.0,29.0307,29.0533,29.0231,29.0458,11200.0
2012-10-22 11:30:00,38.5,38.5,38.46,38.47,3300.0,29.0458,29.0458,29.0156,29.0231,3300.0
2012-10-22 11:35:00,38.47,38.51,38.47,38.49,6700.0,29.0231,29.0533,29.0231,29.0382,6700.0
2012-10-22 11:40:00,38.5,38.56,38.5,38.56,16200.0,29.0458,29.091,29.0458,29.091,16200.0
2012-10-22 11:45:00,38.55,38.58,38.55,38.57,7000.0,29.0835,29.1061,29.0835,29.0986,7000.0
2012-10-22 11:50:00,38.57,38.57,38.55,38.56,7100.0,29.0986,29.0986,29.0835,29.091,7100.0
2012-10-22 11:55:00,38.56,38.56,38.53,38.54,4400.0,29.091,29.091,29.0684,29.0759,4400.0
2012-10-22 12:00:00,38.53,38.53,38.49,38.49,11100.0,29.0684,29.0684,29.0382,29.0382,11100.0
2012-10-22 12:05:00,38.49,38.55,38.47,38.54,24400.0,29.0382,29.0835,29.0231,29.0759,24400.0
2012-10-22 12:10:00,38.55,38.55,38.51,38.52,11800.0,29.0835,29.0835,29.0533,29.0609,11800.0
2012-10-22 12:15:00,38.53,38.54,38.47,38.49,7900.0,29.0684,29.0759,29.0231,29.0382,7900.0
2012-10-22 12:20:00,38.48,38.53,38.48,38.53,9600.0,29.0307,29.0684,29.0307,29.0684,9600.0
2012-10-22 12:25:00,38.53,38.54,38.46,38.47,10100.0,29.0684,29.0759,29.0156,29.0231,10100.0
2012-10-22 12:30:00,38.48,38.48,38.44,38.45,6200.0,29.0307,29.0307,29.0005,29.008,6200.0
2012-10-22 12:35:00,38.45,38.45,38.39,38.4,8700.0,29.008,29.008,28.9628,28.9703,8700.0
2012-10-22 12:40:00,38.41,38.41,38.39,38.39,7400.0,28.9779,28.9779,28.9628,28.9628,7400.0
2012-10-22 12:45:00,38.39,38.41,38.39,38.39,14200.0,28.9628,28.9779,28.9628,28.9628,14200.0
2012-10-22 12:50:00,38.38,38.39,38.36,38.37,6500.0,28.9552,28.9628,28.9401,28.9477,6500.0
2012-10-22 12:55:00,38.38,38.39,38.33,38.34,11000.0,28.9552,28.9628,28.9175,28.9251,11000.0
2012-10-22 13:00:00,38.34,38.37,38.32,38.36,8900.0,28.9251,28.9477,28.91,28.9401,8900.0
2012-10-22 13:05:00,38.36,38.36,38.32,38.34,11300.0,28.9401,28.9401,28.91,28.9251,11300.0
2012-10-22 13:10:00,38.34,38.34,38.25,38.3,21500.0,28.9251,28.9251,28.8572,28.8949,21500.0
2012-10-22 13:15:00,38.3,38.32,38.29,38.29,7600.0,28.8949,28.91,28.8873,28.8873,7600.0
2012-10-22 13:20:00,38.28,38.29,38.23,38.27,17900.0,28.8798,28.8873,28.8421,28.8722,17900.0
2012-10-22 13:25:00,38.27,38.31,38.24,38.26,16200.0,28.8722,28.9024,28.8496,28.8647,16200.0
2012-10-22 13:30:00,38.25,38.27,38.22,38.25,13600.0,28.8572,28.8722,28.8345,28.8572,13600.0
2012-10-22 13:35:00,38.25,38.26,38.21,38.22,13800.0,28.8572,28.8647,28.827,28.8345,13800.0
2012-10-22 13:40:00,38.22,38.22,38.18,38.2,18100.0,28.8345,28.8345,28.8043,28.8194,18100.0
2012-10-22 13:45:00,38.21,38.28,38.2,38.26,15800.0,28.827,28.8798,28.8194,28.8647,15800.0
2012-10-22 13:50:00,38.26,38.29,38.24,38.29,12200.0,28.8647,28.8873,28.8496,28.8873,12200.0
2012-10-22 13:55:00,38.3,38.3,38.27,38.29,9000.0,28.8949,28.8949,28.8722,28.8873,9000.0
2012-10-22 14:00:00,38.29,38.31,38.27,38.29,14600.0,28.8873,28.9024,28.8722,28.8873,14600.0
2012-10-22 14:05:00,38.28,38.3,38.25,38.29,12500.0,28.8798,28.8949,28.8572,28.8873,12500.0
2012-10-22 14:10:00,38.3,38.3,38.26,38.29,15500.0,28.8949,28.8949,28.8647,28.8873,15500.0
2012-10-22 14:15:00,38.29,38.37,38.29,38.34,30900.0,28.8873,28.9477,28.8873,28.9251,30900.0
2012-10-22 14:20:00,38.35,38.35,38.31,38.32,14500.0,28.9326,28.9326,28.9024,28.91,14500.0
2012-10-22 14:25:00,38.31,38.31,38.27,38.28,12900.0,28.9024,28.9024,28.8722,28.8798,12900.0
2012-10-22 14:30:00,38.29,38.33,38.28,38.31,14500.0,28.8873,28.9175,28.8798,28.9024,14500.0
2012-10-22 14:35:00,38.31,38.31,38.27,38.29,8000.0,28.9024,28.9024,28.8722,28.8873,8000.0
2012-10-22 14:40:00,38.29,38.33,38.29,38.3,12800.0,28.8873,28.9175,28.8873,28.8949,12800.0
2012-10-22 14:45:00,38.29,38.31,38.27,38.29,13100.0,28.8873,28.9024,28.8722,28.8873,13100.0
2012-10-22 14:50:00,38.29,38.31,38.27,38.3,10800.0,28.8873,28.9024,28.8722,28.8949,10800.0
2012-10-22 14:55:00,38.3,38.3,38.27,38.29,13800.0,28.8949,28.8949,28.8722,28.8873,13800.0
2012-10-22 15:00:00,38.29,38.32,38.27,38.28,12100.0,28.8873,28.91,28.8722,28.8798,12100.0
2012-10-22 15:05:00,38.28,38.29,38.26,38.29,11600.0,28.8798,28.8873,28.8647,28.8873,11600.0
2012-10-22 15:10:00,38.29,38.39,38.29,38.36,21700.0,28.8873,28.9628,28.8873,28.9401,21700.0
2012-10-22 15:15:00,38.36,38.36,38.33,38.35,13500.0,28.9401,28.9401,28.9175,28.9326,13500.0
2012-10-22 15:20:00,38.35,38.35,38.32,38.35,17400.0,28.9326,28.9326,28.91,28.9326,17400.0
2012-10-22 15:25:00,38.36,38.39,38.36,38.39,12900.0,28.9401,28.9628,28.9401,28.9628,12900.0
2012-10-22 15:30:00,38.39,38.39,38.37,38.38,14800.0,28.9628,28.9628,28.9477,28.9552,14800.0
2012-10-22 15:35:00,38.37,38.42,38.37,38.42,14900.0,28.9477,28.9854,28.9477,28.9854,14900.0
2012-10-22 15:40:00,38.42,38.42,38.39,38.41,20300.0,28.9854,28.9854,28.9628,28.9779,20300.0
2012-10-22 15:45:00,38.41,38.43,38.39,38.43,33800.0,28.9779,28.993,28.9628,28.993,33800.0
2012-10-22 15:50:00,38.43,38.45,38.4,38.42,134100.0,28.993,29.008,28.9703,28.9854,134100.0
2012-10-22 15:55:00,38.44,38.51,38.42,38.42,73700.0,29.0005,29.0533,28.9854,28.9854,73700.0
2012-10-23 09:30:00,38.19,38.19,38.0,38.06,25200.0,28.8119,28.8119,28.6685,28.7138,25200.0
2012-10-23 09:35:00,38.09,38.14,38.06,38.08,29600.0,28.7364,28.7742,28.7138,28.7289,29600.0
2012-10-23 09:40:00,38.1,38.21,38.09,38.21,13000.0,28.744,28.827,28.7364,28.827,13000.0
2012-10-23 09:45:00,38.19,38.25,38.12,38.22,25000.0,28.8119,28.8572,28.7591,28.8345,25000.0
2012-10-23 09:50:00,38.22,38.24,38.18,38.22,16800.0,28.8345,28.8496,28.8043,28.8345,16800.0
2012-10-23 09:55:00,38.2,38.27,38.19,38.22,19400.0,28.8194,28.8722,28.8119,28.8345,19400.0
2012-10-23 10:00:00,38.21,38.33,38.2,38.28,33400.0,28.827,28.9175,28.8194,28.8798,33400.0
2012-10-23 10:05:00,38.27,38.38,38.25,38.31,27000.0,28.8722,28.9552,28.8572,28.9024,27000.0
2012-10-23 10:10:00,38.31,38.33,38.25,38.33,27800.0,28.9024,28.9175,28.8572,28.9175,27800.0
2012-10-23 10:15:00,38.33,38.33,38.21,38.23,21700.0,28.9175,28.9175,28.827,28.8421,21700.0
2012-10-23 10:20:00,38.23,38.29,38.23,38.26,23700.0,28.8421,28.8873,28.8421,28.8647,23700.0
2012-10-23 10:25:00,38.26,38.28,38.2,38.22,15000.0,28.8647,28.8798,28.8194,28.8345,15000.0
2012-10-23 10:30:00,38.21,38.21,38.11,38.14,22300.0,28.827,28.827,28.7515,28.7742,22300.0
2012-10-23 10:35:00,38.14,38.14,38.07,38.12,31600.0,28.7742,28.7742,28.7214,28.7591,31600.0
2012-10-23 10:40:00,38.12,38.15,38.11,38.14,18700.0,28.7591,28.7817,28.7515,28.7742,18700.0
2012-10-23 10:45:00,38.13,38.17,38.12,38.17,20000.0,28.7666,28.7968,28.7591,28.7968,20000.0
2012-10-23 10:50:00,38.17,38.19,38.15,38.16,18200.0,28.7968,28.8119,28.7817,28.7893,18200.0
2012-10-23 10:55:00,38.16,38.22,38.16,38.21,21300.0,28.7893,28.8345,28.7893,28.827,21300.0
2012-10-23 11:00:00,38.22,38.25,38.2,38.22,15400.0,28.8345,28.8572,28.8194,28.8345,15400.0
2012-10-23 11:05:00,38.22,38.24,38.19,38.2,18400.0,28.8345,28.8496,28.8119,28.8194,18400.0
2012-10-23 11:10:00,38.2,38.21,38.14,38.21,82900.0,28.8194,28.827,28.7742,28.827,82900.0
2012-10-23 11:15:00,38.22,38.22,38.2,38.2,16200.0,28.8345,28.8345,28.8194,28.8194,16200.0
2012-10-23 11:20:00,38.21,38.21,38.16,38.17,13600.0,28.827,28.827,28.7893,28.7968,13600.0
2012-10-23 11:25:00,38.16,38.22,38.16,38.2,17400.0,28.7893,28.8345,28.7893,28.8194,17400.0
2012-10-23 11:30:00,38.19,38.19,38.13,38.14,13500.0,28.8119,28.8119,28.7666,28.7742,13500.0
2012-10-23 11:35:00,38.14,38.14,38.12,38.13,30400.0,28.7742,28.7742,28.7591,28.7666,30400.0
2012-10-23 11:40:00,38.13,38.14,38.08,38.09,24700.0,28.7666,28.7742,28.7289,28.7364,24700.0
2012-10-23 11:45:00,38.09,38.13,38.07,38.12,10800.0,28.7364,28.7666,28.7214,28.7591,10800.0
2012-10-23 11:50:00,38.12,38.15,38.11,38.12,8200.0,28.7591,28.7817,28.7515,28.7591,8200.0
2012-10-23 11:55:00,38.12,38.13,38.09,38.13,15500.0,28.7591,28.7666,28.7364,28.7666,15500.0
2012-10-23 12:00:00,38.13,38.13,38.09,38.09,19900.0,28.7666,28.7666,28.7364,28.7364,19900.0
2012-10-23 12:05:00,38.09,38.14,38.09,38.13,13000.0,28.7364,28.7742,28.7364,28.7666,13000.0
2012-10-23 12:10:00,38.14,38.21,38.13,38.2,14100.0,28.7742,28.827,28.7666,28.8194,14100.0
2012-10-23 12:15:00,38.21,38.23,38.2,38.22,11100.0,28.827,28.8421,28.8194,28.8345,11100.0
2012-10-23 12:20:00,38.22,38.29,38.21,38.28,17500.0,28.8345,28.8873,28.827,28.8798,17500.0
2012-10-23 12:25:00,38.29,38.32,38.27,38.31,10100.0,28.8873,28.91,28.8722,28.9024,10100.0
2012-10-23 12:30:00,38.31,38.38,38.31,38.38,9700.0,28.9024,28.9552,28.9024,28.9552,9700.0
2012-10-23 12:35:00,38.38,38.47,38.37,38.4,38000.0,28.9552,29.0231,28.9477,28.9703,38000.0
2012-10-23 12:40:00,38.39,38.48,38.39,38.48,32700.0,28.9628,29.0307,28.9628,29.0307,32700.0
2012-10-23 12:45:00,38.48,38.52,38.47,38.52,21100.0,29.0307,29.0609,29.0231,29.0609,21100.0
2012-10-23 12:50:00,38.52,38.52,38.45,38.47,48200.0,29.0609,29.0609,29.008,29.0231,48200.0
2012-10-23 12:55:00,38.47,38.51,38.42,38.45,91300.0,29.0231,29.0533,28.9854,29.008,91300.0
2012-10-23 13:00:00,38.45,38.54,38.44,38.54,35400.0,29.008,29.0759,29.0005,29.0759,35400.0
2012-10-23 13:05:00,38.53,38.53,38.5,38.52,12800.0,29.0684,29.0684,29.0458,29.0609,12800.0
2012-10-23 13:10:00,38.53,38.55,38.5,38.51,13400.0,29.0684,29.0835,29.0458,29.0533,13400.0
2012-10-23 13:15:00,38.51,38.57,38.49,38.49,13800.0,29.0533,29.0986,29.0382,29.0382,13800.0
2012-10-23 13:20:00,38.49,38.51,38.48,38.49,10100.0,29.0382,29.0533,29.0307,29.0382,10100.0
2012-10-23 13:25:00,38.49,38.51,38.47,38.47,11400.0,29.0382,29.0533,29.0231,29.0231,11400.0
2012-10-23 13:30:00,38.48,38.52,38.48,38.5,16900.0,29.0307,29.0609,29.0307,29.0458,16900.0
2012-10-23 13:35:00,38.5,38.51,38.48,38.49,8500.0,29.0458,29.0533,29.0307,29.0382,8500.0
2012-10-23 13:40:00,38.49,38.49,38.46,38.47,13600.0,29.0382,29.0382,29.0156,29.0231,13600.0
2012-10-23 13:45:00,38.47,38.47,38.44,38.44,16700.0,29.0231,29.0231,29.0005,29.0005,16700.0
2012-10-23 13:50:00,38.44,38.45,38.41,38.44,14300.0,29.0005,29.008,28.9779,29.0005,14300.0
2012-10-23 13:55:00,38.44,38.44,38.39,38.42,18800.0,29.0005,29.0005,28.9628,28.9854,18800.0
2012-10-23 14:00:00,38.42,38.47,38.42,38.46,17200.0,28.9854,29.0231,28.9854,29.0156,17200.0
2012-10-23 14:05:00,38.46,38.46,38.41,38.41,32400.0,29.0156,29.0156,28.9779,28.9779,32400.0
2012-10-23 14:10:00,38.4,38.43,38.3,38.3,23900.0,28.9703,28.993,28.8949,28.8949,23900.0
2012-10-23 14:15:00,38.31,38.38,38.3,38.37,20500.0,28.9024,28.9552,28.8949,28.9477,20500.0
2012-10-23 14:20:00,38.36,38.4,38.34,38.4,16100.0,28.9401,28.9703,28.9251,28.9703,16100.0
2012-10-23 14:25:00,38.41,38.43,38.39,38.41,15000.0,28.9779,28.993,28.9628,28.9779,15000.0
2012-10-23 14:30:00,38.41,38.43,38.4,38.41,14100.0,28.9779,28.993,28.9703,28.9779,14100.0
2012-10-23 14:35:00,38.43,38.49,38.43,38.47,11300.0,28.993,29.0382,28.993,29.0231,11300.0
2012-10-23 14:40:00,38.48,38.53,38.47,38.52,9400.0,29.0307,29.0684,29.0231,29.0609,9400.0
2012-10-23 14:45:00,38.53,38.59,38.51,38.58,19900.0,29.0684,29.1137,29.0533,29.1061,19900.0
2012-10-23 14:50:00,38.57,38.58,38.55,38.56,14900.0,29.0986,29.1061,29.0835,29.091,14900.0
2012-10-23 14:55:00,38.57,38.58,38.55,38.55,9200.0,29.0986,29.1061,29.0835,29.0835,9200.0
2012-10-23 15:00:00,38.56,38.61,38.55,38.59,12400.0,29.091,29.1287,29.0835,29.1137,12400.0
2012-10-23 15:05:00,38.58,38.62,38.58,38.62,21000.0,29.1061,29.1363,29.1061,29.1363,21000.0
2012-10-23 15:10:00,38.61,38.66,38.61,38.66,39500.0,29.1287,29.1665,29.1287,29.1665,39500.0
2012-10-23 15:15:00,38.65,38.69,38.65,38.69,35600.0,29.1589,29.1891,29.1589,29.1891,35600.0
2012-10-23 15:20:00,38.69,38.7,38.67,38.69,12600.0,29.1891,29.1966,29.174,29.1891,12600.0
2012-10-23 15:25:00,38.68,38.69,38.62,38.62,34400.0,29.1816,29.1891,29.1363,29.1363,34400.0
2012-10-23 15:30:00,38.62,38.64,38.55,38.57,26400.0,29.1363,29.1514,29.0835,29.0986,26400.0
2012-10-23 15:35:00,38.57,38.58,38.53,38.54,26500.0,29.0986,29.1061,29.0684,29.0759,26500.0
2012-10-23 15:40:00,38.54,38.54,38.49,38.5,29800.0,29.0759,29.0759,29.0382,29.0458,29800.0
2012-10-23 15:45:00,38.5,38.56,38.49,38.54,49700.0,29.0458,29.091,29.0382,29.0759,49700.0
2012-10-23 15:50:00,38.53,38.63,38.52,38.62,65900.0,29.0684,29.1438,29.0609,29.1363,65900.0
2012-10-23 15:55:00,38.61,38.64,38.54,38.54,121700.0,29.1287,29.1514,29.0759,29.0759,121700.0
2012-10-24 09:30:00,38.89,38.91,38.59,38.71,40600.0,29.34,29.3551,29.1137,29.2042,40600.0
2012-10-24 09:35:00,38.72,38.77,38.56,38.67,29800.0,29.2117,29.2495,29.091,29.174,29800.0
2012-10-24 09:40:00,38.67,38.67,38.56,38.57,22300.0,29.174,29.174,29.091,29.0986,22300.0
2012-10-24 09:45:00,38.59,38.61,38.48,38.53,21600.0,29.1137,29.1287,29.0307,29.0684,21600.0
2012-10-24 09:50:00,38.53,38.56,38.44,38.45,16200.0,29.0684,29.091,29.0005,29.008,16200.0
2012-10-24 09:55:00,38.46,38.5,38.44,38.45,14000.0,29.0156,29.0458,29.0005,29.008,14000.0
2012-10-24 10:00:00,38.45,38.53,38.35,38.38,23100.0,29.008,29.0684,28.9326,28.9552,23100.0
2012-10-24 10:05:00,38.39,38.4,38.32,38.39,19200.0,28.9628,28.9703,28.91,28.9628,19200.0
2012-10-24 10:10:00,38.39,38.45,38.38,38.42,33000.0,28.9628,29.008,28.9552,28.9854,33000.0
2012-10-24 10:15:00,38.42,38.49,38.41,38.42,10800.0,28.9854,29.0382,28.9779,28.9854,10800.0
2012-10-24 10:20:00,38.42,38.45,38.38,38.41,20000.0,28.9854,29.008,28.9552,28.9779,20000.0
2012-10-24 10:25:00,38.41,38.47,38.4,38.41,13800.0,28.9779,29.0231,28.9703,28.9779,13800.0
2012-10-24 10:30:00,38.4,38.47,38.37,38.45,31600.0,28.9703,29.0231,28.9477,29.008,31600.0
2012-10-24 10:35:00,38.46,38.47,38.37,38.4,20500.0,29.0156,29.0231,28.9477,28.9703,20500.0
2012-10-24 10:40:00,38.4,38.43,38.38,38.42,9100.0,28.9703,28.993,28.9552,28.9854,9100.0
2012-10-24 10:45:00,38.42,38.42,38.38,38.38,6800.0,28.9854,28.9854,28.9552,28.9552,6800.0
2012-10-24 10:50:00,38.38,38.38,38.28,38.3,15200.0,28.9552,28.9552,28.8798,28.8949,15200.0
2012-10-24 10:55:00,38.31,38.33,38.3,38.32,8500.0,28.9024,28.9175,28.8949,28.91,8500.0
2012-10-24 11:00:00,38.33,38.35,38.31,38.31,12700.0,28.9175,28.9326,28.9024,28.9024,12700.0
2012-10-24 11:05:00,38.3,38.32,38.24,38.24,19500.0,28.8949,28.91,28.8496,28.8496,19500.0
2012-10-24 11:10:00,38.24,38.26,38.21,38.21,11300.0,28.8496,28.8647,28.827,28.827,11300.0
2012-10-24 11:15:00,38.22,38.25,38.22,38.22,8000.0,28.8345,28.8572,28.8345,28.8345,8000.0
2012-10-24 11:20:00,38.21,38.23,38.2,38.22,10400.0,28.827,28.8421,28.8194,28.8345,10400.0
2012-10-24 11:25:00,38.23,38.24,38.2,38.24,11200.0,28.8421,28.8496,28.8194,28.8496,11200.0
2012-10-24 11:30:00,38.24,38.25,38.23,38.23,9000.0,28.8496,28.8572,28.8421,28.8421,9000.0
2012-10-24 11:35:00,38.23,38.23,38.2,38.21,7100.0,28.8421,28.8421,28.8194,28.827,7100.0
2012-10-24 11:40:00,38.21,38.25,38.2,38.24,9100.0,28.827,28.8572,28.8194,28.8496,9100.0
2012-10-24 11:45:00,38.24,38.24,38.18,38.21,10500.0,28.8496,28.8496,28.8043,28.827,10500.0
2012-10-24 11:50:00,38.21,38.25,38.21,38.21,14200.0,28.827,28.8572,28.827,28.827,14200.0
2012-10-24 11:55:00,38.21,38.24,38.21,38.24,12400.0,28.827,28.8496,28.827,28.8496,12400.0
2012-10-24 12:00:00,38.23,38.27,38.21,38.24,19200.0,28.8421,28.8722,28.827,28.8496,19200.0
2012-10-24 12:05:00,38.25,38.26,38.21,38.23,32700.0,28.8572,28.8647,28.827,28.8421,32700.0
2012-10-24 12:10:00,38.23,38.31,38.23,38.31,16000.0,28.8421,28.9024,28.8421,28.9024,16000.0
2012-10-24 12:15:00,38.31,38.32,38.28,38.31,13000.0,28.9024,28.91,28.8798,28.9024,13000.0
2012-10-24 12:20:00,38.3,38.3,38.28,38.29,9000.0,28.8949,28.8949,28.8798,28.8873,9000.0
2012-10-24 12:25:00,38.29,38.3,38.27,38.28,8800.0,28.8873,28.8949,28.8722,28.8798,8800.0
2012-10-24 12:30:00,38.29,38.33,38.29,38.32,7100.0,28.8873,28.9175,28.8873,28.91,7100.0
2012-10-24 12:35:00,38.34,38.34,38.3,38.32,6300.0,28.9251,28.9251,28.8949,28.91,6300.0
2012-10-24 12:40:00,38.31,38.35,38.29,38.35,20700.0,28.9024,28.9326,28.8873,28.9326,20700.0
2012-10-24 12:45:00,38.35,38.38,38.34,38.35,12300.0,28.9326,28.9552,28.9251,28.9326,12300.0
2012-10-24 12:50:00,38.35,38.36,38.34,38.36,6700.0,28.9326,28.9401,28.9251,28.9401,6700.0
2012-10-24 12:55:00,38.36,38.36,38.31,38.31,7900.0,28.9401,28.9401,28.9024,28.9024,7900.0
2012-10-24 13:00:00,38.32,38.34,38.31,38.33,7000.0,28.91,28.9251,28.9024,28.9175,7000.0
2012-10-24 13:05:00,38.33,38.34,38.32,38.32,4300.0,28.9175,28.9251,28.91,28.91,4300.0
2012-10-24 13:10:00,38.32,38.32,38.3,38.3,5400.0,28.91,28.91,28.8949,28.8949,5400.0
2012-10-24 13:15:00,38.3,38.34,38.3,38.32,12100.0,28.8949,28.9251,28.8949,28.91,12100.0
2012-10-24 13:20:00,38.33,38.34,38.33,38.33,12000.0,28.9175,28.9251,28.9175,28.9175,12000.0
2012-10-24 13:25:00,38.33,38.35,38.33,38.34,5800.0,28.9175,28.9326,28.9175,28.9251,5800.0
2012-10-24 13:30:00,38.33,38.33,38.3,38.3,11600.0,28.9175,28.9175,28.8949,28.8949,11600.0
2012-10-24 13:35:00,38.3,38.32,38.3,38.3,8400.0,28.8949,28.91,28.8949,28.8949,8400.0
2012-10-24 13:40:00,38.31,38.31,38.29,38.3,5900.0,28.9024,28.9024,28.8873,28.8949,5900.0
2012-10-24 13:45:00,38.3,38.32,38.29,38.31,9400.0,28.8949,28.91,28.8873,28.9024,9400.0
2012-10-24 13:50:00,38.31,38.33,38.31,38.32,6300.0,28.9024,28.9175,28.9024,28.91,6300.0
2012-10-24 13:55:00,38.31,38.33,38.29,38.29,11100.0,28.9024,28.9175,28.8873,28.8873,11100.0
2012-10-24 14:00:00,38.29,38.35,38.29,38.35,43000.0,28.8873,28.9326,28.8873,28.9326,43000.0
2012-10-24 14:05:00,38.35,38.36,38.34,38.35,11900.0,28.9326,28.9401,28.9251,28.9326,11900.0
2012-10-24 14:10:00,38.36,38.38,38.34,38.36,18600.0,28.9401,28.9552,28.9251,28.9401,18600.0
2012-10-24 14:15:00,38.36,38.38,38.23,38.3,49800.0,28.9401,28.9552,28.8421,28.8949,49800.0
2012-10-24 14:20:00,38.31,38.36,38.27,38.3,31000.0,28.9024,28.9401,28.8722,28.8949,31000.0
2012-10-24 14:25:00,38.31,38.38,38.31,38.34,27000.0,28.9024,28.9552,28.9024,28.9251,27000.0
2012-10-24 14:30:00,38.35,38.36,38.29,38.29,18100.0,28.9326,28.9401,28.8873,28.8873,18100.0
2012-10-24 14:35:00,38.29,38.33,38.27,38.28,15800.0,28.8873,28.9175,28.8722,28.8798,15800.0
2012-10-24 14:40:00,38.28,38.3,38.25,38.29,25400.0,28.8798,28.8949,28.8572,28.8873,25400.0
2012-10-24 14:45:00,38.28,38.3,38.24,38.26,14200.0,28.8798,28.8949,28.8496,28.8647,14200.0
2012-10-24 14:50:00,38.27,38.3,38.24,38.24,15600.0,28.8722,28.8949,28.8496,28.8496,15600.0
2012-10-24 14:55:00,38.24,38.27,38.22,38.23,11300.0,28.8496,28.8722,28.8345,28.8421,11300.0
2012-10-24 15:00:00,38.22,38.27,38.18,38.21,26100.0,28.8345,28.8722,28.8043,28.827,26100.0
2012-10-24 15:05:00,38.21,38.21,38.16,38.18,19900.0,28.827,28.827,28.7893,28.8043,19900.0
2012-10-24 15:10:00,38.19,38.2,38.15,38.15,19100.0,28.8119,28.8194,28.7817,28.7817,19100.0
2012-10-24 15:15:00,38.15,38.17,38.13,38.15,19600.0,28.7817,28.7968,28.7666,28.7817,19600.0
2012-10-24 15:20:00,38.14,38.16,38.11,38.13,23200.0,28.7742,28.7893,28.7515,28.7666,23200.0
2012-10-24 15:25:00,38.12,38.17,38.1,38.17,20300.0,28.7591,28.7968,28.744,28.7968,20300.0
2012-10-24 15:30:00,38.17,38.18,38.15,38.16,22100.0,28.7968,28.8043,28.7817,28.7893,22100.0
2012-10-24 15:35:00,38.15,38.16,38.11,38.11,25100.0,28.7817,28.7893,28.7515,28.7515,25100.0
2012-10-24 15:40:00,38.12,38.12,38.08,38.1,34300.0,28.7591,28.7591,28.7289,28.744,34300.0
2012-10-24 15:45:00,38.1,38.12,38.07,38.11,35700.0,28.744,28.7591,28.7214,28.7515,35700.0
2012-10-24 15:50:00,38.11,38.13,38.08,38.12,48900.0,28.7515,28.7666,28.7289,28.7591,48900.0
2012-10-24 15:55:00,38.12,38.18,38.11,38.17,100200.0,28.7591,28.8043,28.7515,28.7968,100200.0
2012-10-25 09:30:00,38.45,38.68,38.26,38.61,74400.0,29.008,29.1816,28.8647,29.1287,74400.0
2012-10-25 09:35:00,38.62,38.62,38.4,38.4,77400.0,29.1363,29.1363,28.9703,28.9703,77400.0
2012-10-25 09:40:00,38.42,38.5,38.32,38.46,49200.0,28.9854,29.0458,28.91,29.0156,49200.0
2012-10-25 09:45:00,38.46,38.49,38.39,38.43,58200.0,29.0156,29.0382,28.9628,28.993,58200.0
2012-10-25 09:50:00,38.43,38.48,38.42,38.42,42000.0,28.993,29.0307,28.9854,28.9854,42000.0
2012-10-25 09:55:00,38.43,38.49,38.43,38.48,22400.0,28.993,29.0382,28.993,29.0307,22400.0
2012-10-25 10:00:00,38.47,38.5,38.41,38.49,39000.0,29.0231,29.0458,28.9779,29.0382,39000.0
2012-10-25 10:05:00,38.48,38.58,38.48,38.56,43800.0,29.0307,29.1061,29.0307,29.091,43800.0
2012-10-25 10:10:00,38.56,38.6,38.55,38.57,42400.0,29.091,29.1212,29.0835,29.0986,42400.0
2012-10-25 10:15:00,38.58,38.62,38.56,38.61,28000.0,29.1061,29.1363,29.091,29.1287,28000.0
2012-10-25 10:20:00,38.63,38.64,38.59,38.63,39800.0,29.1438,29.1514,29.1137,29.1438,39800.0
2012-10-25 10:25:00,38.64,38.65,38.53,38.55,21800.0,29.1514,29.1589,29.0684,29.0835,21800.0
2012-10-25 10:30:00,38.55,38.56,38.51,38.55,30000.0,29.0835,29.091,29.0533,29.0835,30000.0
2012-10-25 10:35:00,38.55,38.58,38.52,38.52,20000.0,29.0835,29.1061,29.0609,29.0609,20000.0
2012-10-25 10:40:00,38.52,38.55,38.51,38.54,16200.0,29.0609,29.0835,29.0533,29.0759,16200.0
2012-10-25 10:45:00,38.54,38.54,38.49,38.51,29200.0,29.0759,29.0759,29.0382,29.0533,29200.0
2012-10-25 10:50:00,38.51,38.51,38.44,38.46,27000.0,29.0533,29.0533,29.0005,29.0156,27000.0
2012-10-25 10:55:00,38.47,38.53,38.47,38.52,30200.0,29.0231,29.0684,29.0231,29.0609,30200.0
2012-10-25 11:00:00,38.52,38.59,38.51,38.58,33800.0,29.0609,29.1137,29.0533,29.1061,33800.0
2012-10-25 11:05:00,38.56,38.58,38.55,38.57,16800.0,29.091,29.1061,29.0835,29.0986,16800.0
2012-10-25 11:10:00,38.57,38.57,38.53,38.53,19600.0,29.0986,29.0986,29.0684,29.0684,19600.0
2012-10-25 11:15:00,38.54,38.55,38.52,38.55,24000.0,29.0759,29.0835,29.0609,29.0835,24000.0
2012-10-25 11:20:00,38.56,38.56,38.48,38.48,55800.0,29.091,29.091,29.0307,29.0307,55800.0
2012-10-25 11:25:00,38.48,38.48,38.4,38.44,49400.0,29.0307,29.0307,28.9703,29.0005,49400.0
2012-10-25 11:30:00,38.45,38.45,38.4,38.41,41800.0,29.008,29.008,28.9703,28.9779,41800.0
2012-10-25 11:35:00,38.41,38.41,38.33,38.34,43800.0,28.9779,28.9779,28.9175,28.9251,43800.0
2012-10-25 11:40:00,38.33,38.37,38.33,38.36,15000.0,28.9175,28.9477,28.9175,28.9401,15000.0
2012-10-25 11:45:00,38.36,38.37,38.31,38.34,39600.0,28.9401,28.9477,28.9024,28.9251,39600.0
2012-10-25 11:50:00,38.33,38.38,38.27,38.33,60800.0,28.9175,28.9552,28.8722,28.9175,60800.0
2012-10-25 11:55:00,38.33,38.4,38.32,38.37,20000.0,28.9175,28.9703,28.91,28.9477,20000.0
2012-10-25 12:00:00,38.36,38.38,38.34,38.36,23400.0,28.9401,28.9552,28.9251,28.9401,23400.0
2012-10-25 12:05:00,38.36,38.41,38.32,38.41,26200.0,28.9401,28.9779,28.91,28.9779,26200.0
2012-10-25 12:10:00,38.4,38.4,38.35,38.36,24800.0,28.9703,28.9703,28.9326,28.9401,24800.0
2012-10-25 12:15:00,38.36,38.36,38.33,38.33,25400.0,28.9401,28.9401,28.9175,28.9175,25400.0
2012-10-25 12:20:00,38.34,38.37,38.32,38.35,20200.0,28.9251,28.9477,28.91,28.9326,20200.0
2012-10-25 12:25:00,38.34,38.37,38.33,38.36,13400.0,28.9251,28.9477,28.9175,28.9401,13400.0
2012-10-25 12:30:00,38.36,38.36,38.3,38.32,17600.0,28.9401,28.9401,28.8949,28.91,17600.0
2012-10-25 12:35:00,38.33,38.33,38.31,38.33,4400.0,28.9175,28.9175,28.9024,28.9175,4400.0
2012-10-25 12:40:00,38.33,38.33,38.29,38.29,47600.0,28.9175,28.9175,28.8873,28.8873,47600.0
2012-10-25 12:45:00,38.29,38.34,38.24,38.34,83800.0,28.8873,28.9251,28.8496,28.9251,83800.0
2012-10-25 12:50:00,38.34,38.34,38.27,38.28,14200.0,28.9251,28.9251,28.8722,28.8798,14200.0
2012-10-25 12:55:00,38.29,38.38,38.29,38.38,28000.0,28.8873,28.9552,28.8873,28.9552,28000.0
2012-10-25 13:00:00,38.38,38.41,38.36,38.39,23200.0,28.9552,28.9779,28.9401,28.9628,23200.0
2012-10-25 13:05:00,38.38,38.39,38.35,38.36,12200.0,28.9552,28.9628,28.9326,28.9401,12200.0
2012-10-25 13:10:00,38.35,38.39,38.34,38.38,18400.0,28.9326,28.9628,28.9251,28.9552,18400.0
2012-10-25 13:15:00,38.37,38.41,38.35,38.37,21600.0,28.9477,28.9779,28.9326,28.9477,21600.0
2012-10-25 13:20:00,38.37,38.39,38.36,38.38,13800.0,28.9477,28.9628,28.9401,28.9552,13800.0
2012-10-25 13:25:00,38.38,38.45,38.38,38.43,19600.0,28.9552,29.008,28.9552,28.993,19600.0
2012-10-25 13:30:00,38.43,38.43,38.39,38.4,19800.0,28.993,28.993,28.9628,28.9703,19800.0
2012-10-25 13:35:00,38.39,38.42,38.39,38.41,16400.0,28.9628,28.9854,28.9628,28.9779,16400.0
2012-10-25 13:40:00,38.41,38.44,38.4,38.44,18200.0,28.9779,29.0005,28.9703,29.0005,18200.0
2012-10-25 13:45:00,38.43,38.44,38.41,38.41,7200.0,28.993,29.0005,28.9779,28.9779,7200.0
2012-10-25 13:50:00,38.41,38.43,38.41,38.42,5200.0,28.9779,28.993,28.9779,28.9854,5200.0
2012-10-25 13:55:00,38.43,38.45,38.42,38.45,11200.0,28.993,29.008,28.9854,29.008,11200.0
2012-10-25 14:00:00,38.45,38.45,38.41,38.43,27400.0,29.008,29.008,28.9779,28.993,27400.0
2012-10-25 14:05:00,38.43,38.44,38.41,38.43,17000.0,28.993,29.0005,28.9779,28.993,17000.0
2012-10-25 14:10:00,38.43,38.44,38.4,38.41,6400.0,28.993,29.0005,28.9703,28.9779,6400.0
2012-10-25 14:15:00,38.4,38.42,38.39,38.42,51800.0,28.9703,28.9854,28.9628,28.9854,51800.0
2012-10-25 14:20:00,38.41,38.44,38.41,38.44,12600.0,28.9779,29.0005,28.9779,29.0005,12600.0
2012-10-25 14:25:00,38.43,38.45,38.41,38.44,14400.0,28.993,29.008,28.9779,29.0005,14400.0
2012-10-25 14:30:00,38.43,38.45,38.42,38.43,13600.0,28.993,29.008,28.9854,28.993,13600.0
2012-10-25 14:35:00,38.44,38.49,38.44,38.48,46400.0,29.0005,29.0382,29.0005,29.0307,46400.0
2012-10-25 14:40:00,38.49,38.59,38.48,38.58,35600.0,29.0382,29.1137,29.0307,29.1061,35600.0
2012-10-25 14:45:00,38.59,38.59,38.55,38.58,31000.0,29.1137,29.1137,29.0835,29.1061,31000.0
2012-10-25 14:50:00,38.57,38.58,38.54,38.56,37000.0,29.0986,29.1061,29.0759,29.091,37000.0
2012-10-25 14:55:00,38.57,38.57,38.55,38.55,23600.0,29.0986,29.0986,29.0835,29.0835,23600.0
2012-10-25 15:00:00,38.55,38.56,38.55,38.55,8400.0,29.0835,29.091,29.0835,29.0835,8400.0
2012-10-25 15:05:00,38.56,38.57,38.52,38.57,260000.0,29.091,29.0986,29.0609,29.0986,260000.0
2012-10-25 15:10:00,38.57,38.6,38.57,38.59,48200.0,29.0986,29.1212,29.0986,29.1137,48200.0
2012-10-25 15:15:00,38.58,38.61,38.55,38.55,22000.0,29.1061,29.1287,29.0835,29.0835,22000.0
2012-10-25 15:20:00,38.55,38.57,38.54,38.56,60600.0,29.0835,29.0986,29.0759,29.091,60600.0
2012-10-25 15:25:00,38.56,38.57,38.55,38.57,42200.0,29.091,29.0986,29.0835,29.0986,42200.0
2012-10-25 15:30:00,38.56,38.58,38.55,38.58,62200.0,29.091,29.1061,29.0835,29.1061,62200.0
2012-10-25 15:35:00,38.57,38.58,38.55,38.56,46600.0,29.0986,29.1061,29.0835,29.091,46600.0
2012-10-25 15:40:00,38.56,38.57,38.55,38.57,58000.0,29.091,29.0986,29.0835,29.0986,58000.0
2012-10-25 15:45:00,38.58,38.59,38.55,38.55,63400.0,29.1061,29.1137,29.0835,29.0835,63400.0
2012-10-25 15:50:00,38.55,38.61,38.55,38.57,72800.0,29.0835,29.1287,29.0835,29.0986,72800.0
2012-10-25 15:55:00,38.57,38.7,38.57,38.69,426400.0,29.0986,29.1966,29.0986,29.1891,426400.0
2012-10-26 09:30:00,38.78,38.78,38.62,38.66,41400.0,29.257,29.257,29.1363,29.1665,41400.0
2012-10-26 09:35:00,38.72,39.02,38.72,39.02,76600.0,29.2117,29.4381,29.2117,29.4381,76600.0
2012-10-26 09:40:00,39.02,39.13,39.0,39.0,72600.0,29.4381,29.5211,29.423,29.423,72600.0
2012-10-26 09:45:00,39.01,39.11,39.01,39.1,51800.0,29.4305,29.506,29.4305,29.4984,51800.0
2012-10-26 09:50:00,39.11,39.11,39.0,39.0,33200.0,29.506,29.506,29.423,29.423,33200.0
2012-10-26 09:55:00,39.0,39.03,38.89,38.89,67000.0,29.423,29.4456,29.34,29.34,67000.0
2012-10-26 10:00:00,38.9,38.93,38.79,38.91,43000.0,29.3475,29.3702,29.2645,29.3551,43000.0
2012-10-26 10:05:00,38.91,38.97,38.9,38.95,39800.0,29.3551,29.4003,29.3475,29.3853,39800.0
2012-10-26 10:10:00,38.93,38.99,38.89,38.99,26800.0,29.3702,29.4154,29.34,29.4154,26800.0
2012-10-26 10:15:00,38.99,39.03,38.94,38.96,37800.0,29.4154,29.4456,29.3777,29.3928,37800.0
2012-10-26 10:20:00,38.97,38.98,38.89,38.9,25400.0,29.4003,29.4079,29.34,29.3475,25400.0
2012-10-26 10:25:00,38.89,38.91,38.84,38.86,25800.0,29.34,29.3551,29.3023,29.3174,25800.0
2012-10-26 10:30:00,38.85,38.91,38.84,38.88,29600.0,29.3098,29.3551,29.3023,29.3324,29600.0
2012-10-26 10:35:00,38.88,38.9,38.85,38.89,14400.0,29.3324,29.3475,29.3098,29.34,14400.0
2012-10-26 10:40:00,38.89,38.9,38.86,38.9,13600.0,29.34,29.3475,29.3174,29.3475,13600.0
2012-10-26 10:45:00,38.89,38.89,38.79,38.82,20000.0,29.34,29.34,29.2645,29.2872,20000.0
2012-10-26 10:50:00,38.82,38.83,38.75,38.82,22800.0,29.2872,29.2947,29.2344,29.2872,22800.0
2012-10-26 10:55:00,38.83,38.85,38.8,38.81,10800.0,29.2947,29.3098,29.2721,29.2796,10800.0
2012-10-26 11:00:00,38.81,38.82,38.78,38.81,18800.0,29.2796,29.2872,29.257,29.2796,18800.0
2012-10-26 11:05:00,38.81,38.85,38.81,38.82,11600.0,29.2796,29.3098,29.2796,29.2872,11600.0
2012-10-26 11:10:00,38.82,38.88,38.82,38.86,140800.0,29.2872,29.3324,29.2872,29.3174,140800.0
2012-10-26 11:15:00,38.86,38.9,38.86,38.9,23000.0,29.3174,29.3475,29.3174,29.3475,23000.0
2012-10-26 11:20:00,38.89,38.89,38.86,38.88,19800.0,29.34,29.34,29.3174,29.3324,19800.0
2012-10-26 11:25:00,38.89,38.91,38.89,38.91,8800.0,29.34,29.3551,29.34,29.3551,8800.0
2012-10-26 11:30:00,38.91,38.94,38.91,38.92,16600.0,29.3551,29.3777,29.3551,29.3626,16600.0
2012-10-26 11:35:00,38.92,38.96,38.91,38.96,16400.0,29.3626,29.3928,29.3551,29.3928,16400.0
2012-10-26 11:40:00,38.96,38.96,38.9,38.9,11400.0,29.3928,29.3928,29.3475,29.3475,11400.0
2012-10-26 11:45:00,38.89,38.9,38.86,38.88,30800.0,29.34,29.3475,29.3174,29.3324,30800.0
2012-10-26 11:50:00,38.87,38.88,38.85,38.88,51400.0,29.3249,29.3324,29.3098,29.3324,51400.0
2012-10-26 11:55:00,38.87,38.91,38.87,38.88,20000.0,29.3249,29.3551,29.3249,29.3324,20000.0
2012-10-26 12:00:00,38.88,38.88,38.81,38.82,60400.0,29.3324,29.3324,29.2796,29.2872,60400.0
2012-10-26 12:05:00,38.82,38.83,38.75,38.81,30600.0,29.2872,29.2947,29.2344,29.2796,30600.0
2012-10-26 12:10:00,38.82,38.85,38.8,38.82,29200.0,29.2872,29.3098,29.2721,29.2872,29200.0
2012-10-26 12:15:00,38.81,38.82,38.8,38.81,13400.0,29.2796,29.2872,29.2721,29.2796,13400.0
2012-10-26 12:20:00,38.79,38.82,38.79,38.81,10800.0,29.2645,29.2872,29.2645,29.2796,10800.0
2012-10-26 12:25:00,38.81,38.9,38.81,38.9,35200.0,29.2796,29.3475,29.2796,29.3475,35200.0
2012-10-26 12:30:00,38.9,38.9,38.85,38.87,22600.0,29.3475,29.3475,29.3098,29.3249,22600.0
2012-10-26 12:35:00,38.86,38.91,38.83,38.86,21200.0,29.3174,29.3551,29.2947,29.3174,21200.0
2012-10-26 12:40:00,38.87,38.91,38.85,38.85,29000.0,29.3249,29.3551,29.3098,29.3098,29000.0
2012-10-26 12:45:00,38.86,38.89,38.84,38.84,22800.0,29.3174,29.34,29.3023,29.3023,22800.0
2012-10-26 12:50:00,38.84,38.87,38.84,38.87,7200.0,29.3023,29.3249,29.3023,29.3249,7200.0
2012-10-26 12:55:00,38.88,38.95,38.88,38.95,18200.0,29.3324,29.3853,29.3324,29.3853,18200.0
2012-10-26 13:00:00,38.94,38.94,38.91,38.92,30000.0,29.3777,29.3777,29.3551,29.3626,30000.0
2012-10-26 13:05:00,38.92,38.93,38.9,38.91,14600.0,29.3626,29.3702,29.3475,29.3551,14600.0
2012-10-26 13:10:00,38.9,38.93,38.88,38.88,14600.0,29.3475,29.3702,29.3324,29.3324,14600.0
2012-10-26 13:15:00,38.88,38.89,38.86,38.88,12000.0,29.3324,29.34,29.3174,29.3324,12000.0
2012-10-26 13:20:00,38.87,38.87,38.83,38.84,12800.0,29.3249,29.3249,29.2947,29.3023,12800.0
2012-10-26 13:25:00,38.84,38.88,38.84,38.87,12200.0,29.3023,29.3324,29.3023,29.3249,12200.0
2012-10-26 13:30:00,38.87,38.95,38.85,38.93,34000.0,29.3249,29.3853,29.3098,29.3702,34000.0
2012-10-26 13:35:00,38.93,38.96,38.92,38.93,31600.0,29.3702,29.3928,29.3626,29.3702,31600.0
2012-10-26 13:40:00,38.93,38.97,38.91,38.96,13800.0,29.3702,29.4003,29.3551,29.3928,13800.0
2012-10-26 13:45:00,38.95,38.96,38.92,38.95,16800.0,29.3853,29.3928,29.3626,29.3853,16800.0
2012-10-26 13:50:00,38.95,38.95,38.92,38.95,25000.0,29.3853,29.3853,29.3626,29.3853,25000.0
2012-10-26 13:55:00,38.96,38.98,38.92,38.93,29400.0,29.3928,29.4079,29.3626,29.3702,29400.0
2012-10-26 14:00:00,38.93,38.93,38.91,38.93,15200.0,29.3702,29.3702,29.3551,29.3702,15200.0
2012-10-26 14:05:00,38.93,38.94,38.92,38.93,18200.0,29.3702,29.3777,29.3626,29.3702,18200.0
2012-10-26 14:10:00,38.94,38.94,38.9,38.92,25400.0,29.3777,29.3777,29.3475,29.3626,25400.0
2012-10-26 14:15:00,38.91,38.94,38.9,38.92,27800.0,29.3551,29.3777,29.3475,29.3626,27800.0
2012-10-26 14:20:00,38.92,38.94,38.92,38.92,12400.0,29.3626,29.3777,29.3626,29.3626,12400.0
2012-10-26 14:25:00,38.93,38.96,38.93,38.94,30400.0,29.3702,29.3928,29.3702,29.3777,30400.0
2012-10-26 14:30:00,38.93,39.01,38.93,39.0,52200.0,29.3702,29.4305,29.3702,29.423,52200.0
2012-10-26 14:35:00,38.99,39.0,38.95,39.0,29400.0,29.4154,29.423,29.3853,29.423,29400.0
2012-10-26 14:40:00,39.0,39.01,38.95,38.97,15200.0,29.423,29.4305,29.3853,29.4003,15200.0
2012-10-26 14:45:00,38.96,38.97,38.95,38.97,23800.0,29.3928,29.4003,29.3853,29.4003,23800.0
2012-10-26 14:50:00,38.96,39.01,38.95,38.99,21400.0,29.3928,29.4305,29.3853,29.4154,21400.0
2012-10-26 14:55:00,38.99,38.99,38.97,38.98,10600.0,29.4154,29.4154,29.4003,29.4079,10600.0
2012-10-26 15:00:00,38.98,39.01,38.94,38.94,112400.0,29.4079,29.4305,29.3777,29.3777,112400.0
2012-10-26 15:05:00,38.95,38.95,38.91,38.93,107200.0,29.3853,29.3853,29.3551,29.3702,107200.0
2012-10-26 15:10:00,38.93,38.99,38.92,38.99,81800.0,29.3702,29.4154,29.3626,29.4154,81800.0
2012-10-26 15:15:00,38.98,39.0,38.94,38.96,41000.0,29.4079,29.423,29.3777,29.3928,41000.0
2012-10-26 15:20:00,38.96,38.98,38.95,38.98,34200.0,29.3928,29.4079,29.3853,29.4079,34200.0
2012-10-26 15:25:00,38.98,39.01,38.97,38.99,29600.0,29.4079,29.4305,29.4003,29.4154,29600.0
2012-10-26 15:30:00,39.0,39.04,39.0,39.0,49400.0,29.423,29.4532,29.423,29.423,49400.0
2012-10-26 15:35:00,39.0,39.0,38.95,38.95,39600.0,29.423,29.423,29.3853,29.3853,39600.0
2012-10-26 15:40:00,38.96,39.02,38.96,39.01,35800.0,29.3928,29.4381,29.3928,29.4305,35800.0
2012-10-26 15:45:00,39.01,39.01,38.97,38.97,49800.0,29.4305,29.4305,29.4003,29.4003,49800.0
2012-10-26 15:50:00,38.98,39.07,38.96,39.07,186200.0,29.4079,29.4758,29.3928,29.4758,186200.0
2012-10-26 15:55:00,39.05,39.09,39.03,39.05,346600.0,29.4607,29.4909,29.4456,29.4607,346600.0
2012-10-31 09:30:00,39.25,39.4,38.92,39.38,51400.0,29.6116,29.7248,29.3626,29.7097,51400.0
2012-10-31 09:35:00,39.29,39.32,39.22,39.22,13000.0,29.6418,29.6644,29.589,29.589,13000.0
2012-10-31 09:40:00,39.27,39.27,39.11,39.14,14500.0,29.6267,29.6267,29.506,29.5286,14500.0
2012-10-31 09:45:00,39.18,39.24,39.13,39.22,13800.0,29.5588,29.604,29.5211,29.589,13800.0
2012-10-31 09:50:00,39.19,39.27,39.14,39.15,13500.0,29.5663,29.6267,29.5286,29.5361,13500.0
2012-10-31 09:55:00,39.16,39.22,39.12,39.12,19000.0,29.5437,29.589,29.5135,29.5135,19000.0
2012-10-31 10:00:00,39.1,39.15,39.07,39.12,30700.0,29.4984,29.5361,29.4758,29.5135,30700.0
2012-10-31 10:05:00,39.13,39.13,39.05,39.07,30000.0,29.5211,29.5211,29.4607,29.4758,30000.0
2012-10-31 10:10:00,39.06,39.09,38.96,38.97,32800.0,29.4682,29.4909,29.3928,29.4003,32800.0
2012-10-31 10:15:00,38.98,39.07,38.97,39.05,33600.0,29.4079,29.4758,29.4003,29.4607,33600.0
2012-10-31 10:20:00,39.07,39.14,39.05,39.14,34400.0,29.4758,29.5286,29.4607,29.5286,34400.0
2012-10-31 10:25:00,39.14,39.18,39.12,39.12,32900.0,29.5286,29.5588,29.5135,29.5135,32900.0
2012-10-31 10:30:00,39.13,39.14,39.07,39.14,22100.0,29.5211,29.5286,29.4758,29.5286,22100.0
2012-10-31 10:35:00,39.15,39.19,39.12,39.15,23900.0,29.5361,29.5663,29.5135,29.5361,23900.0
2012-10-31 10:40:00,39.14,39.14,39.02,39.03,22700.0,29.5286,29.5286,29.4381,29.4456,22700.0
2012-10-31 10:45:00,39.03,39.16,39.02,39.16,23600.0,29.4456,29.5437,29.4381,29.5437,23600.0
2012-10-31 10:50:00,39.17,39.17,39.11,39.12,10800.0,29.5512,29.5512,29.506,29.5135,10800.0
2012-10-31 10:55:00,39.12,39.14,39.07,39.13,27700.0,29.5135,29.5286,29.4758,29.5211,27700.0
2012-10-31 11:00:00,39.12,39.13,39.03,39.04,20300.0,29.5135,29.5211,29.4456,29.4532,20300.0
2012-10-31 11:05:00,39.05,39.09,39.03,39.06,22200.0,29.4607,29.4909,29.4456,29.4682,22200.0
2012-10-31 11:10:00,39.05,39.07,39.02,39.06,27000.0,29.4607,29.4758,29.4381,29.4682,27000.0
2012-10-31 11:15:00,39.06,39.1,39.04,39.09,20400.0,29.4682,29.4984,29.4532,29.4909,20400.0
2012-10-31 11:20:00,39.09,39.14,39.05,39.13,22900.0,29.4909,29.5286,29.4607,29.5211,22900.0
2012-10-31 11:25:00,39.12,39.15,39.11,39.14,12800.0,29.5135,29.5361,29.506,29.5286,12800.0
2012-10-31 11:30:00,39.16,39.23,39.15,39.15,20900.0,29.5437,29.5965,29.5361,29.5361,20900.0
2012-10-31 11:35:00,39.17,39.19,39.14,39.16,11900.0,29.5512,29.5663,29.5286,29.5437,11900.0
2012-10-31 11:40:00,39.17,39.21,39.13,39.18,23400.0,29.5512,29.5814,29.5211,29.5588,23400.0
2012-10-31 11:45:00,39.18,39.19,39.12,39.13,9900.0,29.5588,29.5663,29.5135,29.5211,9900.0
2012-10-31 11:50:00,39.13,39.16,39.11,39.14,15200.0,29.5211,29.5437,29.506,29.5286,15200.0
2012-10-31 11:55:00,39.13,39.13,39.07,39.1,12400.0,29.5211,29.5211,29.4758,29.4984,12400.0
2012-10-31 12:00:00,39.1,39.15,39.08,39.15,25500.0,29.4984,29.5361,29.4833,29.5361,25500.0
2012-10-31 12:05:00,39.14,39.14,39.06,39.09,20300.0,29.5286,29.5286,29.4682,29.4909,20300.0
2012-10-31 12:10:00,39.09,39.11,39.05,39.09,14600.0,29.4909,29.506,29.4607,29.4909,14600.0
2012-10-31 12:15:00,39.09,39.09,39.04,39.07,13600.0,29.4909,29.4909,29.4532,29.4758,13600.0
2012-10-31 12:20:00,39.08,39.08,39.03,39.06,11500.0,29.4833,29.4833,29.4456,29.4682,11500.0
2012-10-31 12:25:00,39.05,39.07,39.01,39.04,31400.0,29.4607,29.4758,29.4305,29.4532,31400.0
2012-10-31 12:30:00,39.03,39.07,39.03,39.06,20600.0,29.4456,29.4758,29.4456,29.4682,20600.0
2012-10-31 12:35:00,39.06,39.08,39.02,39.06,23000.0,29.4682,29.4833,29.4381,29.4682,23000.0
2012-10-31 12:40:00,39.06,39.08,39.02,39.05,17200.0,29.4682,29.4833,29.4381,29.4607,17200.0
2012-10-31 12:45:00,39.06,39.06,39.04,39.05,10600.0,29.4682,29.4682,29.4532,29.4607,10600.0
2012-10-31 12:50:00,39.05,39.1,39.03,39.07,26500.0,29.4607,29.4984,29.4456,29.4758,26500.0
2012-10-31 12:55:00,39.07,39.09,39.04,39.08,17200.0,29.4758,29.4909,29.4532,29.4833,17200.0
2012-10-31 13:00:00,39.08,39.08,39.03,39.04,8700.0,29.4833,29.4833,29.4456,29.4532,8700.0
2012-10-31 13:05:00,39.03,39.05,38.97,39.01,16100.0,29.4456,29.4607,29.4003,29.4305,16100.0
2012-10-31 13:10:00,39.01,39.04,39.01,39.03,14900.0,29.4305,29.4532,29.4305,29.4456,14900.0
2012-10-31 13:15:00,39.05,39.05,39.03,39.04,8500.0,29.4607,29.4607,29.4456,29.4532,8500.0
2012-10-31 13:20:00,39.04,39.06,39.0,39.04,20500.0,29.4532,29.4682,29.423,29.4532,20500.0
2012-10-31 13:25:00,39.05,39.11,39.04,39.08,16900.0,29.4607,29.506,29.4532,29.4833,16900.0
2012-10-31 13:30:00,39.09,39.13,39.09,39.09,10200.0,29.4909,29.5211,29.4909,29.4909,10200.0
2012-10-31 13:35:00,39.1,39.1,39.08,39.08,11100.0,29.4984,29.4984,29.4833,29.4833,11100.0
2012-10-31 13:40:00,39.09,39.09,39.04,39.05,11900.0,29.4909,29.4909,29.4532,29.4607,11900.0
2012-10-31 13:45:00,39.05,39.07,39.02,39.03,20400.0,29.4607,29.4758,29.4381,29.4456,20400.0
2012-10-31 13:50:00,39.02,39.05,39.02,39.04,13600.0,29.4381,29.4607,29.4381,29.4532,13600.0
2012-10-31 13:55:00,39.05,39.05,39.01,39.04,18000.0,29.4607,29.4607,29.4305,29.4532,18000.0
2012-10-31 14:00:00,39.04,39.06,39.03,39.06,13200.0,29.4532,29.4682,29.4456,29.4682,13200.0
2012-10-31 14:05:00,39.06,39.07,39.04,39.05,21800.0,29.4682,29.4758,29.4532,29.4607,21800.0
2012-10-31 14:10:00,39.05,39.06,39.03,39.03,14500.0,29.4607,29.4682,29.4456,29.4456,14500.0
2012-10-31 14:15:00,39.04,39.08,39.04,39.08,21100.0,29.4532,29.4833,29.4532,29.4833,21100.0
2012-10-31 14:20:00,39.08,39.08,39.04,39.06,12800.0,29.4833,29.4833,29.4532,29.4682,12800.0
2012-10-31 14:25:00,39.06,39.08,39.04,39.05,18600.0,29.4682,29.4833,29.4532,29.4607,18600.0
2012-10-31 14:30:00,39.06,39.08,39.03,39.05,17300.0,29.4682,29.4833,29.4456,29.4607,17300.0
2012-10-31 14:35:00,39.04,39.06,39.02,39.05,16800.0,29.4532,29.4682,29.4381,29.4607,16800.0
2012-10-31 14:40:00,39.05,39.05,39.04,39.05,14100.0,29.4607,29.4607,29.4532,29.4607,14100.0
2012-10-31 14:45:00,39.06,39.13,39.05,39.11,43100.0,29.4682,29.5211,29.4607,29.506,43100.0
2012-10-31 14:50:00,39.1,39.13,39.1,39.1,31800.0,29.4984,29.5211,29.4984,29.4984,31800.0
2012-10-31 14:55:00,39.1,39.15,39.1,39.14,24500.0,29.4984,29.5361,29.4984,29.5286,24500.0
2012-10-31 15:00:00,39.14,39.15,39.1,39.14,31800.0,29.5286,29.5361,29.4984,29.5286,31800.0
2012-10-31 15:05:00,39.15,39.15,39.11,39.13,14100.0,29.5361,29.5361,29.506,29.5211,14100.0
2012-10-31 15:10:00,39.12,39.16,39.11,39.16,30800.0,29.5135,29.5437,29.506,29.5437,30800.0
2012-10-31 15:15:00,39.16,39.18,39.14,39.15,18100.0,29.5437,29.5588,29.5286,29.5361,18100.0
2012-10-31 15:20:00,39.14,39.16,39.1,39.13,34100.0,29.5286,29.5437,29.4984,29.5211,34100.0
2012-10-31 15:25:00,39.13,39.21,39.13,39.18,26500.0,29.5211,29.5814,29.5211,29.5588,26500.0
2012-10-31 15:30:00,39.19,39.19,39.12,39.16,23500.0,29.5663,29.5663,29.5135,29.5437,23500.0
2012-10-31 15:35:00,39.16,39.17,39.14,39.17,18700.0,29.5437,29.5512,29.5286,29.5512,18700.0
2012-10-31 15:40:00,39.17,39.17,39.14,39.14,36500.0,29.5512,29.5512,29.5286,29.5286,36500.0
2012-10-31 15:45:00,39.14,39.14,39.1,39.12,46000.0,29.5286,29.5286,29.4984,29.5135,46000.0
2012-10-31 15:50:00,39.12,39.13,39.09,39.1,104000.0,29.5135,29.5211,29.4909,29.4984,104000.0
2012-10-31 15:55:00,39.11,39.14,39.09,39.11,126200.0,29.506,29.5286,29.4909,29.506,126200.0
2012-11-01 09:30:00,39.08,39.21,39.02,39.18,69900.0,29.4833,29.5814,29.4381,29.5588,69900.0
2012-11-01 09:35:00,39.18,39.37,39.17,39.32,48200.0,29.5588,29.7021,29.5512,29.6644,48200.0
2012-11-01 09:40:00,39.34,39.36,39.26,39.3,37900.0,29.6795,29.6946,29.6191,29.6493,37900.0
2012-11-01 09:45:00,39.3,39.46,39.3,39.46,26600.0,29.6493,29.77,29.6493,29.77,26600.0
2012-11-01 09:50:00,39.45,39.52,39.43,39.5,34000.0,29.7625,29.8153,29.7474,29.8002,34000.0
2012-11-01 09:55:00,39.5,39.63,39.48,39.6,35300.0,29.8002,29.8983,29.7851,29.8756,35300.0
2012-11-01 10:00:00,39.61,39.82,39.61,39.7,35300.0,29.8832,30.0416,29.8832,29.9511,35300.0
2012-11-01 10:05:00,39.73,39.87,39.73,39.83,25500.0,29.9737,30.0793,29.9737,30.0492,25500.0
2012-11-01 10:10:00,39.83,39.92,39.81,39.91,50300.0,30.0492,30.1171,30.0341,30.1095,50300.0
2012-11-01 10:15:00,39.9,39.98,39.88,39.98,28700.0,30.102,30.1623,30.0869,30.1623,28700.0
2012-11-01 10:20:00,39.98,40.14,39.97,40.09,93500.0,30.1623,30.283,30.1548,30.2453,93500.0
2012-11-01 10:25:00,40.1,40.11,40.05,40.05,44100.0,30.2529,30.2604,30.2151,30.2151,44100.0
2012-11-01 10:30:00,40.05,40.09,40.04,40.06,16000.0,30.2151,30.2453,30.2076,30.2227,16000.0
2012-11-01 10:35:00,40.06,40.1,40.06,40.09,26000.0,30.2227,30.2529,30.2227,30.2453,26000.0
2012-11-01 10:40:00,40.09,40.15,40.09,40.11,23200.0,30.2453,30.2906,30.2453,30.2604,23200.0
2012-11-01 10:45:00,40.11,40.15,40.1,40.12,21900.0,30.2604,30.2906,30.2529,30.2679,21900.0
2012-11-01 10:50:00,40.11,40.13,40.05,40.09,20800.0,30.2604,30.2755,30.2151,30.2453,20800.0
2012-11-01 10:55:00,40.08,40.14,40.08,40.09,15200.0,30.2378,30.283,30.2378,30.2453,15200.0
2012-11-01 11:00:00,40.11,40.13,40.07,40.11,22600.0,30.2604,30.2755,30.2302,30.2604,22600.0
2012-11-01 11:05:00,40.11,40.12,40.07,40.09,40400.0,30.2604,30.2679,30.2302,30.2453,40400.0
2012-11-01 11:10:00,40.08,40.11,40.06,40.06,23600.0,30.2378,30.2604,30.2227,30.2227,23600.0
2012-11-01 11:15:00,40.06,40.09,40.03,40.04,21100.0,30.2227,30.2453,30.2,30.2076,21100.0
2012-11-01 11:20:00,40.04,40.08,40.03,40.08,20100.0,30.2076,30.2378,30.2,30.2378,20100.0
2012-11-01 11:25:00,40.08,40.09,40.05,40.07,12700.0,30.2378,30.2453,30.2151,30.2302,12700.0
2012-11-01 11:30:00,40.07,40.09,40.06,40.09,8800.0,30.2302,30.2453,30.2227,30.2453,8800.0
2012-11-01 11:35:00,40.09,40.1,40.06,40.09,22500.0,30.2453,30.2529,30.2227,30.2453,22500.0
2012-11-01 11:40:00,40.09,40.15,40.08,40.14,19900.0,30.2453,30.2906,30.2378,30.283,19900.0
2012-11-01 11:45:00,40.15,40.23,40.14,40.23,30300.0,30.2906,30.3509,30.283,30.3509,30300.0
2012-11-01 11:50:00,40.23,40.28,40.22,40.24,36100.0,30.3509,30.3887,30.3434,30.3585,36100.0
2012-11-01 11:55:00,40.24,40.27,40.22,40.26,15600.0,30.3585,30.3811,30.3434,30.3736,15600.0
2012-11-01 12:00:00,40.26,40.27,40.25,40.27,12300.0,30.3736,30.3811,30.366,30.3811,12300.0
2012-11-01 12:05:00,40.27,40.28,40.23,40.24,16200.0,30.3811,30.3887,30.3509,30.3585,16200.0
2012-11-01 12:10:00,40.24,40.27,40.22,40.26,16800.0,30.3585,30.3811,30.3434,30.3736,16800.0
2012-11-01 12:15:00,40.26,40.27,40.19,40.19,13300.0,30.3736,30.3811,30.3208,30.3208,13300.0
2012-11-01 12:20:00,40.19,40.23,40.18,40.22,16300.0,30.3208,30.3509,30.3132,30.3434,16300.0
2012-11-01 12:25:00,40.21,40.23,40.17,40.18,28700.0,30.3358,30.3509,30.3057,30.3132,28700.0
2012-11-01 12:30:00,40.19,40.2,40.17,40.19,16900.0,30.3208,30.3283,30.3057,30.3208,16900.0
2012-11-01 12:35:00,40.19,40.2,40.13,40.15,21800.0,30.3208,30.3283,30.2755,30.2906,21800.0
2012-11-01 12:40:00,40.15,40.15,40.13,40.14,11200.0,30.2906,30.2906,30.2755,30.283,11200.0
2012-11-01 12:45:00,40.14,40.17,40.12,40.14,26100.0,30.283,30.3057,30.2679,30.283,26100.0
2012-11-01 12:50:00,40.14,40.14,40.11,40.12,18200.0,30.283,30.283,30.2604,30.2679,18200.0
2012-11-01 12:55:00,40.12,40.14,40.1,40.14,22800.0,30.2679,30.283,30.2529,30.283,22800.0
2012-11-01 13:00:00,40.14,40.14,40.09,40.11,11600.0,30.283,30.283,30.2453,30.2604,11600.0
2012-11-01 13:05:00,40.11,40.17,40.1,40.17,13300.0,30.2604,30.3057,30.2529,30.3057,13300.0
2012-11-01 13:10:00,40.17,40.2,40.17,40.19,9600.0,30.3057,30.3283,30.3057,30.3208,9600.0
2012-11-01 13:15:00,40.2,40.22,40.19,40.21,11100.0,30.3283,30.3434,30.3208,30.3358,11100.0
2012-11-01 13:20:00,40.21,40.24,40.19,40.22,14900.0,30.3358,30.3585,30.3208,30.3434,14900.0
2012-11-01 13:25:00,40.21,40.22,40.19,40.2,16300.0,30.3358,30.3434,30.3208,30.3283,16300.0
2012-11-01 13:30:00,40.2,40.21,40.17,40.21,13800.0,30.3283,30.3358,30.3057,30.3358,13800.0
2012-11-01 13:35:00,40.21,40.24,40.19,40.23,24100.0,30.3358,30.3585,30.3208,30.3509,24100.0
2012-11-01 13:40:00,40.23,40.25,40.22,40.24,16100.0,30.3509,30.366,30.3434,30.3585,16100.0
2012-11-01 13:45:00,40.24,40.26,40.23,40.26,17900.0,30.3585,30.3736,30.3509,30.3736,17900.0
2012-11-01 13:50:00,40.24,40.27,40.24,40.27,12500.0,30.3585,30.3811,30.3585,30.3811,12500.0
2012-11-01 13:55:00,40.27,40.29,40.27,40.28,13600.0,30.3811,30.3962,30.3811,30.3887,13600.0
2012-11-01 14:00:00,40.28,40.29,40.22,40.23,20400.0,30.3887,30.3962,30.3434,30.3509,20400.0
2012-11-01 14:05:00,40.23,40.25,40.21,40.23,14600.0,30.3509,30.366,30.3358,30.3509,14600.0
2012-11-01 14:10:00,40.22,40.26,40.21,40.26,12300.0,30.3434,30.3736,30.3358,30.3736,12300.0
2012-11-01 14:15:00,40.26,40.29,40.26,40.27,16800.0,30.3736,30.3962,30.3736,30.3811,16800.0
2012-11-01 14:20:00,40.27,40.31,40.26,40.31,11900.0,30.3811,30.4113,30.3736,30.4113,11900.0
2012-11-01 14:25:00,40.31,40.33,40.3,40.32,18000.0,30.4113,30.4264,30.4037,30.4188,18000.0
2012-11-01 14:30:00,40.32,40.35,40.3,40.34,24100.0,30.4188,30.4415,30.4037,30.4339,24100.0
2012-11-01 14:35:00,40.34,40.38,40.31,40.37,17800.0,30.4339,30.4641,30.4113,30.4566,17800.0
2012-11-01 14:40:00,40.37,40.38,40.33,40.35,18900.0,30.4566,30.4641,30.4264,30.4415,18900.0
2012-11-01 14:45:00,40.35,40.41,40.33,40.41,26000.0,30.4415,30.4867,30.4264,30.4867,26000.0
2012-11-01 14:50:00,40.42,40.49,40.39,40.47,36100.0,30.4943,30.5471,30.4716,30.532,36100.0
2012-11-01 14:55:00,40.45,40.47,40.43,40.47,52100.0,30.5169,30.532,30.5018,30.532,52100.0
2012-11-01 15:00:00,40.47,40.48,40.45,40.47,42100.0,30.532,30.5395,30.5169,30.532,42100.0
2012-11-01 15:05:00,40.48,40.48,40.47,40.48,10800.0,30.5395,30.5395,30.532,30.5395,10800.0
2012-11-01 15:10:00,40.47,40.48,40.46,40.47,44900.0,30.532,30.5395,30.5245,30.532,44900.0
2012-11-01 15:15:00,40.48,40.48,40.47,40.47,21000.0,30.5395,30.5395,30.532,30.532,21000.0
2012-11-01 15:20:00,40.47,40.49,40.45,40.46,50500.0,30.532,30.5471,30.5169,30.5245,50500.0
2012-11-01 15:25:00,40.47,40.47,40.46,40.47,9800.0,30.532,30.532,30.5245,30.532,9800.0
2012-11-01 15:30:00,40.47,40.47,40.46,40.47,33000.0,30.532,30.532,30.5245,30.532,33000.0
2012-11-01 15:35:00,40.46,40.47,40.38,40.38,44400.0,30.5245,30.532,30.4641,30.4641,44400.0
2012-11-01 15:40:00,40.39,40.39,40.34,40.35,59300.0,30.4716,30.4716,30.4339,30.4415,59300.0
2012-11-01 15:45:00,40.35,40.36,40.34,40.36,61700.0,30.4415,30.449,30.4339,30.449,61700.0
2012-11-01 15:50:00,40.36,40.39,40.32,40.34,136300.0,30.449,30.4716,30.4188,30.4339,136300.0
2012-11-01 15:55:00,40.34,40.35,40.29,40.34,155200.0,30.4339,30.4415,30.3962,30.4339,155200.0
2012-11-02 09:30:00,40.33,40.45,40.33,40.34,42300.0,30.4264,30.5169,30.4264,30.4339,42300.0
2012-11-02 09:35:00,40.33,40.45,40.27,40.44,40800.0,30.4264,30.5169,30.3811,30.5094,40800.0
2012-11-02 09:40:00,40.42,40.47,40.3,40.41,45600.0,30.4943,30.532,30.4037,30.4867,45600.0
2012-11-02 09:45:00,40.41,40.46,40.28,40.34,57600.0,30.4867,30.5245,30.3887,30.4339,57600.0
2012-11-02 09:50:00,40.35,40.4,40.27,40.4,44000.0,30.4415,30.4792,30.3811,30.4792,44000.0
2012-11-02 09:55:00,40.38,40.47,40.38,40.44,25400.0,30.4641,30.532,30.4641,30.5094,25400.0
2012-11-02 10:00:00,40.43,40.46,40.38,40.42,28400.0,30.5018,30.5245,30.4641,30.4943,28400.0
2012-11-02 10:05:00,40.42,40.44,40.37,40.43,30300.0,30.4943,30.5094,30.4566,30.5018,30300.0
2012-11-02 10:10:00,40.43,40.44,40.36,40.39,40500.0,30.5018,30.5094,30.449,30.4716,40500.0
2012-11-02 10:15:00,40.39,40.39,40.31,40.33,56000.0,30.4716,30.4716,30.4113,30.4264,56000.0
2012-11-02 10:20:00,40.33,40.33,40.22,40.26,34700.0,30.4264,30.4264,30.3434,30.3736,34700.0
2012-11-02 10:25:00,40.26,40.28,40.22,40.25,21200.0,30.3736,30.3887,30.3434,30.366,21200.0
2012-11-02 10:30:00,40.25,40.38,40.25,40.35,30600.0,30.366,30.4641,30.366,30.4415,30600.0
2012-11-02 10:35:00,40.35,40.36,40.31,40.33,21100.0,30.4415,30.449,30.4113,30.4264,21100.0
2012-11-02 10:40:00,40.33,40.34,40.21,40.27,32300.0,30.4264,30.4339,30.3358,30.3811,32300.0
2012-11-02 10:45:00,40.26,40.27,40.21,40.26,47500.0,30.3736,30.3811,30.3358,30.3736,47500.0
2012-11-02 10:50:00,40.26,40.34,40.23,40.33,31500.0,30.3736,30.4339,30.3509,30.4264,31500.0
2012-11-02 10:55:00,40.33,40.37,40.3,40.32,22200.0,30.4264,30.4566,30.4037,30.4188,22200.0
2012-11-02 11:00:00,40.32,40.32,40.21,40.24,29700.0,30.4188,30.4188,30.3358,30.3585,29700.0
2012-11-02 11:05:00,40.23,40.33,40.23,40.32,24300.0,30.3509,30.4264,30.3509,30.4188,24300.0
2012-11-02 11:10:00,40.31,40.33,40.29,40.31,24700.0,30.4113,30.4264,30.3962,30.4113,24700.0
2012-11-02 11:15:00,40.32,40.33,40.26,40.27,17900.0,30.4188,30.4264,30.3736,30.3811,17900.0
2012-11-02 11:20:00,40.27,40.3,40.23,40.28,25600.0,30.3811,30.4037,30.3509,30.3887,25600.0
2012-11-02 11:25:00,40.27,40.29,40.26,40.28,14600.0,30.3811,30.3962,30.3736,30.3887,14600.0
2012-11-02 11:30:00,40.27,40.31,40.23,40.31,19700.0,30.3811,30.4113,30.3509,30.4113,19700.0
2012-11-02 11:35:00,40.31,40.33,40.29,40.3,10700.0,30.4113,30.4264,30.3962,30.4037,10700.0
2012-11-02 11:40:00,40.29,40.31,40.27,40.29,12800.0,30.3962,30.4113,30.3811,30.3962,12800.0
2012-11-02 11:45:00,40.29,40.31,40.2,40.22,26200.0,30.3962,30.4113,30.3283,30.3434,26200.0
2012-11-02 11:50:00,40.21,40.22,40.2,40.22,10600.0,30.3358,30.3434,30.3283,30.3434,10600.0
2012-11-02 11:55:00,40.21,40.22,40.17,40.2,9800.0,30.3358,30.3434,30.3057,30.3283,9800.0
2012-11-02 12:00:00,40.2,40.21,40.14,40.16,9400.0,30.3283,30.3358,30.283,30.2981,9400.0
2012-11-02 12:05:00,40.16,40.18,40.15,40.17,11700.0,30.2981,30.3132,30.2906,30.3057,11700.0
2012-11-02 12:10:00,40.18,40.2,40.16,40.19,14400.0,30.3132,30.3283,30.2981,30.3208,14400.0
2012-11-02 12:15:00,40.21,40.23,40.16,40.23,8000.0,30.3358,30.3509,30.2981,30.3509,8000.0
2012-11-02 12:20:00,40.23,40.25,40.21,40.23,11400.0,30.3509,30.366,30.3358,30.3509,11400.0
2012-11-02 12:25:00,40.22,40.23,40.19,40.21,6000.0,30.3434,30.3509,30.3208,30.3358,6000.0
2012-11-02 12:30:00,40.22,40.24,40.22,40.23,4400.0,30.3434,30.3585,30.3434,30.3509,4400.0
2012-11-02 12:35:00,40.23,40.25,40.21,40.25,5800.0,30.3509,30.366,30.3358,30.366,5800.0
2012-11-02 12:40:00,40.25,40.25,40.23,40.23,6800.0,30.366,30.366,30.3509,30.3509,6800.0
2012-11-02 12:45:00,40.25,40.25,40.22,40.23,18200.0,30.366,30.366,30.3434,30.3509,18200.0
2012-11-02 12:50:00,40.23,40.23,40.22,40.22,5500.0,30.3509,30.3509,30.3434,30.3434,5500.0
2012-11-02 12:55:00,40.23,40.23,40.18,40.18,10300.0,30.3509,30.3509,30.3132,30.3132,10300.0
2012-11-02 13:00:00,40.18,40.19,40.17,40.17,4400.0,30.3132,30.3208,30.3057,30.3057,4400.0
2012-11-02 13:05:00,40.17,40.17,40.15,40.15,6600.0,30.3057,30.3057,30.2906,30.2906,6600.0
2012-11-02 13:10:00,40.14,40.15,40.14,40.14,8300.0,30.283,30.2906,30.283,30.283,8300.0
2012-11-02 13:15:00,40.14,40.15,40.1,40.14,20100.0,30.283,30.2906,30.2529,30.283,20100.0
2012-11-02 13:20:00,40.13,40.13,40.08,40.13,19200.0,30.2755,30.2755,30.2378,30.2755,19200.0
2012-11-02 13:25:00,40.13,40.13,40.1,40.1,6800.0,30.2755,30.2755,30.2529,30.2529,6800.0
2012-11-02 13:30:00,40.09,40.15,40.09,40.14,5200.0,30.2453,30.2906,30.2453,30.283,5200.0
2012-11-02 13:35:00,40.14,40.17,40.12,40.14,17200.0,30.283,30.3057,30.2679,30.283,17200.0
2012-11-02 13:40:00,40.13,40.15,40.11,40.14,10400.0,30.2755,30.2906,30.2604,30.283,10400.0
2012-11-02 13:45:00,40.14,40.15,40.13,40.14,8800.0,30.283,30.2906,30.2755,30.283,8800.0
2012-11-02 13:50:00,40.14,40.14,40.03,40.04,23000.0,30.283,30.283,30.2,30.2076,23000.0
2012-11-02 13:55:00,40.04,40.05,40.02,40.02,14700.0,30.2076,30.2151,30.1925,30.1925,14700.0
2012-11-02 14:00:00,40.02,40.03,39.98,39.99,23400.0,30.1925,30.2,30.1623,30.1699,23400.0
2012-11-02 14:05:00,39.98,40.03,39.96,40.01,18700.0,30.1623,30.2,30.1472,30.185,18700.0
2012-11-02 14:10:00,40.02,40.03,40.01,40.03,9700.0,30.1925,30.2,30.185,30.2,9700.0
2012-11-02 14:15:00,40.02,40.02,39.97,39.98,9500.0,30.1925,30.1925,30.1548,30.1623,9500.0
2012-11-02 14:20:00,39.98,40.02,39.98,40.0,13800.0,30.1623,30.1925,30.1623,30.1774,13800.0
2012-11-02 14:25:00,40.02,40.03,40.01,40.03,12300.0,30.1925,30.2,30.185,30.2,12300.0
2012-11-02 14:30:00,40.03,40.05,40.0,40.04,34100.0,30.2,30.2151,30.1774,30.2076,34100.0
2012-11-02 14:35:00,40.04,40.05,39.96,39.97,33700.0,30.2076,30.2151,30.1472,30.1548,33700.0
2012-11-02 14:40:00,39.97,39.98,39.92,39.95,27500.0,30.1548,30.1623,30.1171,30.1397,27500.0
2012-11-02 14:45:00,39.95,39.95,39.88,39.91,20400.0,30.1397,30.1397,30.0869,30.1095,20400.0
2012-11-02 14:50:00,39.91,39.92,39.89,39.91,11300.0,30.1095,30.1171,30.0944,30.1095,11300.0
2012-11-02 14:55:00,39.91,39.92,39.88,39.92,12600.0,30.1095,30.1171,30.0869,30.1171,12600.0
2012-11-02 15:00:00,39.92,39.98,39.91,39.98,29700.0,30.1171,30.1623,30.1095,30.1623,29700.0
2012-11-02 15:05:00,39.98,40.01,39.97,39.97,28100.0,30.1623,30.185,30.1548,30.1548,28100.0
2012-11-02 15:10:00,39.97,39.98,39.94,39.95,15200.0,30.1548,30.1623,30.1321,30.1397,15200.0
2012-11-02 15:15:00,39.95,39.97,39.9,39.95,23600.0,30.1397,30.1548,30.102,30.1397,23600.0
2012-11-02 15:20:00,39.95,39.96,39.89,39.9,21700.0,30.1397,30.1472,30.0944,30.102,21700.0
2012-11-02 15:25:00,39.9,39.94,39.88,39.9,20600.0,30.102,30.1321,30.0869,30.102,20600.0
2012-11-02 15:30:00,39.89,39.9,39.82,39.85,40100.0,30.0944,30.102,30.0416,30.0642,40100.0
2012-11-02 15:35:00,39.84,39.86,39.83,39.84,34800.0,30.0567,30.0718,30.0492,30.0567,34800.0
2012-11-02 15:40:00,39.85,39.9,39.84,39.88,29600.0,30.0642,30.102,30.0567,30.0869,29600.0
2012-11-02 15:45:00,39.88,39.89,39.77,39.82,66800.0,30.0869,30.0944,30.0039,30.0416,66800.0
2012-11-02 15:50:00,39.82,39.85,39.82,39.82,42100.0,30.0416,30.0642,30.0416,30.0416,42100.0
2012-11-02 15:55:00,39.82,39.86,39.82,39.82,76800.0,30.0416,30.0718,30.0416,30.0416,76800.0
2012-11-05 09:30:00,39.65,39.91,39.64,39.91,53900.0,29.9134,30.1095,29.9058,30.1095,53900.0
2012-11-05 09:35:00,39.89,39.96,39.83,39.96,23900.0,30.0944,30.1472,30.0492,30.1472,23900.0
2012-11-05 09:40:00,39.94,40.15,39.92,40.14,61100.0,30.1321,30.2906,30.1171,30.283,61100.0
2012-11-05 09:45:00,40.13,40.14,40.05,40.09,36700.0,30.2755,30.283,30.2151,30.2453,36700.0
2012-11-05 09:50:00,40.08,40.13,40.06,40.1,11600.0,30.2378,30.2755,30.2227,30.2529,11600.0
2012-11-05 09:55:00,40.11,40.2,40.11,40.19,16800.0,30.2604,30.3283,30.2604,30.3208,16800.0
2012-11-05 10:00:00,40.18,40.24,40.17,40.23,14200.0,30.3132,30.3585,30.3057,30.3509,14200.0
2012-11-05 10:05:00,40.22,40.27,40.18,40.21,21700.0,30.3434,30.3811,30.3132,30.3358,21700.0
2012-11-05 10:10:00,40.22,40.27,40.21,40.24,21600.0,30.3434,30.3811,30.3358,30.3585,21600.0
2012-11-05 10:15:00,40.23,40.25,40.18,40.2,6400.0,30.3509,30.366,30.3132,30.3283,6400.0
2012-11-05 10:20:00,40.22,40.25,40.21,40.24,5000.0,30.3434,30.366,30.3358,30.3585,5000.0
2012-11-05 10:25:00,40.24,40.24,40.19,40.2,6500.0,30.3585,30.3585,30.3208,30.3283,6500.0
2012-11-05 10:30:00,40.21,40.33,40.2,40.33,10000.0,30.3358,30.4264,30.3283,30.4264,10000.0
2012-11-05 10:35:00,40.31,40.36,40.27,40.36,15700.0,30.4113,30.449,30.3811,30.449,15700.0
2012-11-05 10:40:00,40.36,40.38,40.35,40.38,8700.0,30.449,30.4641,30.4415,30.4641,8700.0
2012-11-05 10:45:00,40.39,40.39,40.36,40.39,11200.0,30.4716,30.4716,30.449,30.4716,11200.0
2012-11-05 10:50:00,40.38,40.4,40.35,40.39,16800.0,30.4641,30.4792,30.4415,30.4716,16800.0
2012-11-05 10:55:00,40.4,40.43,40.38,40.4,17600.0,30.4792,30.5018,30.4641,30.4792,17600.0
2012-11-05 11:00:00,40.4,40.43,40.4,40.43,13100.0,30.4792,30.5018,30.4792,30.5018,13100.0
2012-11-05 11:05:00,40.43,40.47,40.43,40.44,25700.0,30.5018,30.532,30.5018,30.5094,25700.0
2012-11-05 11:10:00,40.45,40.46,40.43,40.45,11600.0,30.5169,30.5245,30.5018,30.5169,11600.0
2012-11-05 11:15:00,40.44,40.54,40.44,40.52,73000.0,30.5094,30.5848,30.5094,30.5697,73000.0
2012-11-05 11:20:00,40.52,40.58,40.49,40.49,97600.0,30.5697,30.615,30.5471,30.5471,97600.0
2012-11-05 11:25:00,40.49,40.51,40.48,40.48,20600.0,30.5471,30.5622,30.5395,30.5395,20600.0
2012-11-05 11:30:00,40.49,40.5,40.45,40.47,24400.0,30.5471,30.5546,30.5169,30.532,24400.0
2012-11-05 11:35:00,40.47,40.48,40.45,40.46,11200.0,30.532,30.5395,30.5169,30.5245,11200.0
2012-11-05 11:40:00,40.46,40.48,40.45,40.47,10400.0,30.5245,30.5395,30.5169,30.532,10400.0
2012-11-05 11:45:00,40.47,40.47,40.41,40.44,10000.0,30.532,30.532,30.4867,30.5094,10000.0
2012-11-05 11:50:00,40.43,40.45,40.42,40.42,5400.0,30.5018,30.5169,30.4943,30.4943,5400.0
2012-11-05 11:55:00,40.43,40.45,40.42,40.45,7000.0,30.5018,30.5169,30.4943,30.5169,7000.0
2012-11-05 12:00:00,40.44,40.45,40.41,40.45,9800.0,30.5094,30.5169,30.4867,30.5169,9800.0
2012-11-05 12:05:00,40.45,40.45,40.43,40.43,4900.0,30.5169,30.5169,30.5018,30.5018,4900.0
2012-11-05 12:10:00,40.44,40.44,40.42,40.44,8100.0,30.5094,30.5094,30.4943,30.5094,8100.0
2012-11-05 12:15:00,40.43,40.44,40.41,40.41,7500.0,30.5018,30.5094,30.4867,30.4867,7500.0
2012-11-05 12:20:00,40.41,40.44,40.41,40.42,5300.0,30.4867,30.5094,30.4867,30.4943,5300.0
2012-11-05 12:25:00,40.41,40.41,40.39,40.4,1000.0,30.4867,30.4867,30.4716,30.4792,1000.0
2012-11-05 12:30:00,40.39,40.39,40.35,40.38,6400.0,30.4716,30.4716,30.4415,30.4641,6400.0
2012-11-05 12:35:00,40.39,40.42,40.38,40.42,13000.0,30.4716,30.4943,30.4641,30.4943,13000.0
2012-11-05 12:40:00,40.42,40.42,40.39,40.41,15800.0,30.4943,30.4943,30.4716,30.4867,15800.0
2012-11-05 12:45:00,40.41,40.41,40.38,40.39,12200.0,30.4867,30.4867,30.4641,30.4716,12200.0
2012-11-05 12:50:00,40.4,40.4,40.31,40.31,6000.0,30.4792,30.4792,30.4113,30.4113,6000.0
2012-11-05 12:55:00,40.31,40.34,40.3,40.33,8400.0,30.4113,30.4339,30.4037,30.4264,8400.0
2012-11-05 13:00:00,40.34,40.35,40.32,40.32,6500.0,30.4339,30.4415,30.4188,30.4188,6500.0
2012-11-05 13:05:00,40.34,40.34,40.3,40.31,10600.0,30.4339,30.4339,30.4037,30.4113,10600.0
2012-11-05 13:10:00,40.31,40.34,40.31,40.33,5400.0,30.4113,30.4339,30.4113,30.4264,5400.0
2012-11-05 13:15:00,40.33,40.36,40.32,40.36,5800.0,30.4264,30.449,30.4188,30.449,5800.0
2012-11-05 13:20:00,40.34,40.35,40.33,40.35,4600.0,30.4339,30.4415,30.4264,30.4415,4600.0
2012-11-05 13:25:00,40.35,40.37,40.34,40.35,6700.0,30.4415,30.4566,30.4339,30.4415,6700.0
2012-11-05 13:30:00,40.36,40.4,40.35,40.4,7000.0,30.449,30.4792,30.4415,30.4792,7000.0
2012-11-05 13:35:00,40.4,40.43,40.4,40.42,4900.0,30.4792,30.5018,30.4792,30.4943,4900.0
2012-11-05 13:40:00,40.42,40.42,40.4,40.41,3300.0,30.4943,30.4943,30.4792,30.4867,3300.0
2012-11-05 13:45:00,40.41,40.42,40.39,40.39,2900.0,30.4867,30.4943,30.4716,30.4716,2900.0
2012-11-05 13:50:00,40.4,40.45,40.4,40.45,11000.0,30.4792,30.5169,30.4792,30.5169,11000.0
2012-11-05 13:55:00,40.44,40.46,40.44,40.46,3000.0,30.5094,30.5245,30.5094,30.5245,3000.0
2012-11-05 14:00:00,40.46,40.51,40.46,40.51,15300.0,30.5245,30.5622,30.5245,30.5622,15300.0
2012-11-05 14:05:00,40.51,40.53,40.5,40.51,28500.0,30.5622,30.5773,30.5546,30.5622,28500.0
2012-11-05 14:10:00,40.51,40.55,40.51,40.55,11500.0,30.5622,30.5924,30.5622,30.5924,11500.0
2012-11-05 14:15:00,40.54,40.56,40.54,40.56,9700.0,30.5848,30.5999,30.5848,30.5999,9700.0
2012-11-05 14:20:00,40.56,40.6,40.56,40.59,14600.0,30.5999,30.6301,30.5999,30.6225,14600.0
2012-11-05 14:25:00,40.6,40.64,40.59,40.64,13800.0,30.6301,30.6603,30.6225,30.6603,13800.0
2012-11-05 14:30:00,40.65,40.66,40.63,40.65,14900.0,30.6678,30.6753,30.6527,30.6678,14900.0
2012-11-05 14:35:00,40.65,40.66,40.6,40.6,17000.0,30.6678,30.6753,30.6301,30.6301,17000.0
2012-11-05 14:40:00,40.61,40.64,40.6,40.63,54600.0,30.6376,30.6603,30.6301,30.6527,54600.0
2012-11-05 14:45:00,40.63,40.65,40.63,40.64,6900.0,30.6527,30.6678,30.6527,30.6603,6900.0
2012-11-05 14:50:00,40.64,40.67,40.63,40.65,23700.0,30.6603,30.6829,30.6527,30.6678,23700.0
2012-11-05 14:55:00,40.64,40.66,40.64,40.65,8100.0,30.6603,30.6753,30.6603,30.6678,8100.0
2012-11-05 15:00:00,40.66,40.68,40.65,40.68,14800.0,30.6753,30.6904,30.6678,30.6904,14800.0
2012-11-05 15:05:00,40.68,40.7,40.67,40.69,29000.0,30.6904,30.7055,30.6829,30.698,29000.0
2012-11-05 15:10:00,40.68,40.7,40.68,40.7,9800.0,30.6904,30.7055,30.6904,30.7055,9800.0
2012-11-05 15:15:00,40.7,40.7,40.68,40.69,28700.0,30.7055,30.7055,30.6904,30.698,28700.0
2012-11-05 15:20:00,40.69,40.72,40.68,40.72,15400.0,30.698,30.7206,30.6904,30.7206,15400.0
2012-11-05 15:25:00,40.72,40.74,40.72,40.73,26700.0,30.7206,30.7357,30.7206,30.7282,26700.0
2012-11-05 15:30:00,40.73,40.76,40.72,40.72,44600.0,30.7282,30.7508,30.7206,30.7206,44600.0
2012-11-05 15:35:00,40.73,40.8,40.73,40.8,36600.0,30.7282,30.781,30.7282,30.781,36600.0
2012-11-05 15:40:00,40.79,40.85,40.79,40.85,36400.0,30.7734,30.8187,30.7734,30.8187,36400.0
2012-11-05 15:45:00,40.85,40.88,40.85,40.87,50400.0,30.8187,30.8413,30.8187,30.8338,50400.0
2012-11-05 15:50:00,40.86,40.87,40.79,40.79,95200.0,30.8262,30.8338,30.7734,30.7734,95200.0
2012-11-05 15:55:00,40.8,40.81,40.74,40.77,116400.0,30.781,30.7885,30.7357,30.7583,116400.0
2012-11-06 09:30:00,40.88,40.9,40.75,40.87,31600.0,30.8413,30.8564,30.7432,30.8338,31600.0
2012-11-06 09:35:00,40.85,41.22,40.78,41.2,99800.0,30.8187,31.0978,30.7659,31.0827,99800.0
2012-11-06 09:40:00,41.2,41.31,41.15,41.16,63300.0,31.0827,31.1657,31.045,31.0526,63300.0
2012-11-06 09:45:00,41.16,41.22,41.14,41.19,31700.0,31.0526,31.0978,31.0375,31.0752,31700.0
2012-11-06 09:50:00,41.2,41.2,41.1,41.1,25700.0,31.0827,31.0827,31.0073,31.0073,25700.0
2012-11-06 09:55:00,41.1,41.24,41.09,41.24,57700.0,31.0073,31.1129,30.9997,31.1129,57700.0
2012-11-06 10:00:00,41.24,41.27,41.21,41.25,37200.0,31.1129,31.1355,31.0903,31.1205,37200.0
2012-11-06 10:05:00,41.25,41.29,41.24,41.28,67000.0,31.1205,31.1506,31.1129,31.1431,67000.0
2012-11-06 10:10:00,41.29,41.32,41.24,41.25,39300.0,31.1506,31.1733,31.1129,31.1205,39300.0
2012-11-06 10:15:00,41.25,41.27,41.24,41.25,43300.0,31.1205,31.1355,31.1129,31.1205,43300.0
2012-11-06 10:20:00,41.24,41.26,41.23,41.25,35900.0,31.1129,31.128,31.1054,31.1205,35900.0
2012-11-06 10:25:00,41.25,41.29,41.21,41.29,50100.0,31.1205,31.1506,31.0903,31.1506,50100.0
2012-11-06 10:30:00,41.29,41.31,41.25,41.27,41700.0,31.1506,31.1657,31.1205,31.1355,41700.0
2012-11-06 10:35:00,41.28,41.3,41.25,41.3,28000.0,31.1431,31.1582,31.1205,31.1582,28000.0
2012-11-06 10:40:00,41.3,41.37,41.3,41.36,38900.0,31.1582,31.211,31.1582,31.2034,38900.0
2012-11-06 10:45:00,41.36,41.41,41.36,41.39,19100.0,31.2034,31.2412,31.2034,31.2261,19100.0
2012-11-06 10:50:00,41.39,41.41,41.36,41.36,27400.0,31.2261,31.2412,31.2034,31.2034,27400.0
2012-11-06 10:55:00,41.36,41.38,41.31,41.32,42000.0,31.2034,31.2185,31.1657,31.1733,42000.0
2012-11-06 11:00:00,41.32,41.33,41.3,41.31,11000.0,31.1733,31.1808,31.1582,31.1657,11000.0
2012-11-06 11:05:00,41.3,41.31,41.29,41.29,17900.0,31.1582,31.1657,31.1506,31.1506,17900.0
2012-11-06 11:10:00,41.3,41.3,41.24,41.26,32800.0,31.1582,31.1582,31.1129,31.128,32800.0
2012-11-06 11:15:00,41.26,41.26,41.18,41.23,27500.0,31.128,31.128,31.0676,31.1054,27500.0
2012-11-06 11:20:00,41.23,41.26,41.23,41.25,18200.0,31.1054,31.128,31.1054,31.1205,18200.0
2012-11-06 11:25:00,41.25,41.26,41.24,41.25,5600.0,31.1205,31.128,31.1129,31.1205,5600.0
2012-11-06 11:30:00,41.26,41.3,41.24,41.26,23700.0,31.128,31.1582,31.1129,31.128,23700.0
2012-11-06 11:35:00,41.27,41.39,41.27,41.34,46100.0,31.1355,31.2261,31.1355,31.1884,46100.0
2012-11-06 11:40:00,41.34,41.4,41.34,41.38,18500.0,31.1884,31.2336,31.1884,31.2185,18500.0
2012-11-06 11:45:00,41.39,41.41,41.36,41.37,11900.0,31.2261,31.2412,31.2034,31.211,11900.0
2012-11-06 11:50:00,41.38,41.4,41.35,41.4,30300.0,31.2185,31.2336,31.1959,31.2336,30300.0
2012-11-06 11:55:00,41.4,41.42,41.38,41.4,17200.0,31.2336,31.2487,31.2185,31.2336,17200.0
2012-11-06 12:00:00,41.4,41.49,41.4,41.47,46700.0,31.2336,31.3015,31.2336,31.2864,46700.0
2012-11-06 12:05:00,41.47,41.49,41.42,41.44,19300.0,31.2864,31.3015,31.2487,31.2638,19300.0
2012-11-06 12:10:00,41.44,41.45,41.43,41.44,9100.0,31.2638,31.2713,31.2563,31.2638,9100.0
2012-11-06 12:15:00,41.44,41.45,41.42,41.42,14400.0,31.2638,31.2713,31.2487,31.2487,14400.0
2012-11-06 12:20:00,41.41,41.44,41.41,41.44,13700.0,31.2412,31.2638,31.2412,31.2638,13700.0
2012-11-06 12:25:00,41.43,41.45,41.4,41.42,13400.0,31.2563,31.2713,31.2336,31.2487,13400.0
2012-11-06 12:30:00,41.42,41.43,41.41,41.43,11100.0,31.2487,31.2563,31.2412,31.2563,11100.0
2012-11-06 12:35:00,41.42,41.43,41.38,41.38,8500.0,31.2487,31.2563,31.2185,31.2185,8500.0
2012-11-06 12:40:00,41.37,41.39,41.33,41.33,8800.0,31.211,31.2261,31.1808,31.1808,8800.0
2012-11-06 12:45:00,41.34,41.34,41.28,41.29,14500.0,31.1884,31.1884,31.1431,31.1506,14500.0
2012-11-06 12:50:00,41.29,41.35,41.29,41.35,12000.0,31.1506,31.1959,31.1506,31.1959,12000.0
2012-11-06 12:55:00,41.35,41.37,41.34,41.37,11800.0,31.1959,31.211,31.1884,31.211,11800.0
2012-11-06 13:00:00,41.36,41.37,41.34,41.35,12800.0,31.2034,31.211,31.1884,31.1959,12800.0
2012-11-06 13:05:00,41.35,41.37,41.34,41.37,7500.0,31.1959,31.211,31.1884,31.211,7500.0
2012-11-06 13:10:00,41.37,41.37,41.31,41.37,14000.0,31.211,31.211,31.1657,31.211,14000.0
2012-11-06 13:15:00,41.37,41.37,41.31,41.35,10700.0,31.211,31.211,31.1657,31.1959,10700.0
2012-11-06 13:20:00,41.34,41.35,41.3,41.35,9200.0,31.1884,31.1959,31.1582,31.1959,9200.0
2012-11-06 13:25:00,41.36,41.38,41.35,41.36,11500.0,31.2034,31.2185,31.1959,31.2034,11500.0
2012-11-06 13:30:00,41.36,41.37,41.33,41.34,11100.0,31.2034,31.211,31.1808,31.1884,11100.0
2012-11-06 13:35:00,41.35,41.39,41.34,41.37,12900.0,31.1959,31.2261,31.1884,31.211,12900.0
2012-11-06 13:40:00,41.36,41.37,41.34,41.35,12800.0,31.2034,31.211,31.1884,31.1959,12800.0
2012-11-06 13:45:00,41.36,41.36,41.34,41.34,17700.0,31.2034,31.2034,31.1884,31.1884,17700.0
2012-11-06 13:50:00,41.34,41.36,41.3,41.35,22900.0,31.1884,31.2034,31.1582,31.1959,22900.0
2012-11-06 13:55:00,41.35,41.35,41.33,41.34,9600.0,31.1959,31.1959,31.1808,31.1884,9600.0
2012-11-06 14:00:00,41.34,41.36,41.3,41.32,25800.0,31.1884,31.2034,31.1582,31.1733,25800.0
2012-11-06 14:05:00,41.31,41.32,41.28,41.31,22800.0,31.1657,31.1733,31.1431,31.1657,22800.0
2012-11-06 14:10:00,41.3,41.31,41.28,41.29,27100.0,31.1582,31.1657,31.1431,31.1506,27100.0
2012-11-06 14:15:00,41.29,41.32,41.29,41.31,13600.0,31.1506,31.1733,31.1506,31.1657,13600.0
2012-11-06 14:20:00,41.31,41.32,41.3,41.31,9500.0,31.1657,31.1733,31.1582,31.1657,9500.0
2012-11-06 14:25:00,41.31,41.32,41.28,41.29,17200.0,31.1657,31.1733,31.1431,31.1506,17200.0
2012-11-06 14:30:00,41.3,41.32,41.29,41.32,14800.0,31.1582,31.1733,31.1506,31.1733,14800.0
2012-11-06 14:35:00,41.32,41.34,41.31,41.34,14100.0,31.1733,31.1884,31.1657,31.1884,14100.0
2012-11-06 14:40:00,41.34,41.36,41.34,41.35,15300.0,31.1884,31.2034,31.1884,31.1959,15300.0
2012-11-06 14:45:00,41.36,41.38,41.34,41.38,48300.0,31.2034,31.2185,31.1884,31.2185,48300.0
2012-11-06 14:50:00,41.38,41.38,41.35,41.35,55000.0,31.2185,31.2185,31.1959,31.1959,55000.0
2012-11-06 14:55:00,41.36,41.38,41.35,41.36,49000.0,31.2034,31.2185,31.1959,31.2034,49000.0
2012-11-06 15:00:00,41.36,41.37,41.34,41.34,21700.0,31.2034,31.211,31.1884,31.1884,21700.0
2012-11-06 15:05:00,41.34,41.37,41.34,41.34,15000.0,31.1884,31.211,31.1884,31.1884,15000.0
2012-11-06 15:10:00,41.34,41.34,41.3,41.3,32300.0,31.1884,31.1884,31.1582,31.1582,32300.0
2012-11-06 15:15:00,41.3,41.32,41.29,41.31,43400.0,31.1582,31.1733,31.1506,31.1657,43400.0
2012-11-06 15:20:00,41.31,41.34,41.26,41.33,36500.0,31.1657,31.1884,31.128,31.1808,36500.0
2012-11-06 15:25:00,41.33,41.34,41.25,41.27,36900.0,31.1808,31.1884,31.1205,31.1355,36900.0
2012-11-06 15:30:00,41.26,41.27,41.2,41.22,30300.0,31.128,31.1355,31.0827,31.0978,30300.0
2012-11-06 15:35:00,41.22,41.22,41.17,41.19,32100.0,31.0978,31.0978,31.0601,31.0752,32100.0
2012-11-06 15:40:00,41.2,41.2,41.16,41.16,30700.0,31.0827,31.0827,31.0526,31.0526,30700.0
2012-11-06 15:45:00,41.16,41.21,41.15,41.18,109700.0,31.0526,31.0903,31.045,31.0676,109700.0
2012-11-06 15:50:00,41.19,41.28,41.19,41.22,150500.0,31.0752,31.1431,31.0752,31.0978,150500.0
2012-11-06 15:55:00,41.23,41.33,41.23,41.32,189600.0,31.1054,31.1808,31.1054,31.1733,189600.0
2012-11-07 09:30:00,40.43,40.84,40.39,40.78,216200.0,30.5018,30.8111,30.4716,30.7659,216200.0
2012-11-07 09:35:00,40.78,40.86,40.66,40.7,264600.0,30.7659,30.8262,30.6753,30.7055,264600.0
2012-11-07 09:40:00,40.7,40.73,40.64,40.68,301000.0,30.7055,30.7282,30.6603,30.6904,301000.0
2012-11-07 09:45:00,40.67,40.82,40.65,40.78,189600.0,30.6829,30.7961,30.6678,30.7659,189600.0
2012-11-07 09:50:00,40.77,40.88,40.72,40.88,104000.0,30.7583,30.8413,30.7206,30.8413,104000.0
2012-11-07 09:55:00,40.87,40.89,40.83,40.86,85200.0,30.8338,30.8489,30.8036,30.8262,85200.0
2012-11-07 10:00:00,40.85,40.9,40.8,40.86,58200.0,30.8187,30.8564,30.781,30.8262,58200.0
2012-11-07 10:05:00,40.86,40.89,40.82,40.85,44600.0,30.8262,30.8489,30.7961,30.8187,44600.0
2012-11-07 10:10:00,40.86,40.86,40.77,40.78,40200.0,30.8262,30.8262,30.7583,30.7659,40200.0
2012-11-07 10:15:00,40.78,40.8,40.69,40.69,59200.0,30.7659,30.781,30.698,30.698,59200.0
2012-11-07 10:20:00,40.68,40.76,40.65,40.69,130600.0,30.6904,30.7508,30.6678,30.698,130600.0
2012-11-07 10:25:00,40.69,40.71,40.62,40.69,65000.0,30.698,30.7131,30.6452,30.698,65000.0
2012-11-07 10:30:00,40.68,40.68,40.61,40.66,55000.0,30.6904,30.6904,30.6376,30.6753,55000.0
2012-11-07 10:35:00,40.66,40.74,40.61,40.71,72400.0,30.6753,30.7357,30.6376,30.7131,72400.0
2012-11-07 10:40:00,40.7,40.74,40.67,40.73,44800.0,30.7055,30.7357,30.6829,30.7282,44800.0
2012-11-07 10:45:00,40.72,40.72,40.68,40.71,47800.0,30.7206,30.7206,30.6904,30.7131,47800.0
2012-11-07 10:50:00,40.7,40.71,40.6,40.61,87000.0,30.7055,30.7131,30.6301,30.6376,87000.0
2012-11-07 10:55:00,40.61,40.61,40.5,40.51,114800.0,30.6376,30.6376,30.5546,30.5622,114800.0
2012-11-07 11:00:00,40.51,40.59,40.51,40.52,83600.0,30.5622,30.6225,30.5622,30.5697,83600.0
2012-11-07 11:05:00,40.52,40.55,40.47,40.47,33000.0,30.5697,30.5924,30.532,30.532,33000.0
2012-11-07 11:10:00,40.46,40.49,40.44,40.47,42800.0,30.5245,30.5471,30.5094,30.532,42800.0
2012-11-07 11:15:00,40.47,40.48,40.37,40.39,102600.0,30.532,30.5395,30.4566,30.4716,102600.0
2012-11-07 11:20:00,40.39,40.43,40.33,40.36,81200.0,30.4716,30.5018,30.4264,30.449,81200.0
2012-11-07 11:25:00,40.35,40.35,40.22,40.27,78200.0,30.4415,30.4415,30.3434,30.3811,78200.0
2012-11-07 11:30:00,40.27,40.35,40.18,40.3,132600.0,30.3811,30.4415,30.3132,30.4037,132600.0
2012-11-07 11:35:00,40.29,40.35,40.28,40.35,44400.0,30.3962,30.4415,30.3887,30.4415,44400.0
2012-11-07 11:40:00,40.35,40.39,40.32,40.33,35800.0,30.4415,30.4716,30.4188,30.4264,35800.0
2012-11-07 11:45:00,40.33,40.4,40.28,40.39,40800.0,30.4264,30.4792,30.3887,30.4716,40800.0
2012-11-07 11:50:00,40.4,40.4,40.35,40.38,41400.0,30.4792,30.4792,30.4415,30.4641,41400.0
2012-11-07 11:55:00,40.39,40.46,40.35,40.41,99000.0,30.4716,30.5245,30.4415,30.4867,99000.0
2012-11-07 12:00:00,40.41,40.45,40.4,40.43,43800.0,30.4867,30.5169,30.4792,30.5018,43800.0
2012-11-07 12:05:00,40.43,40.46,40.4,40.4,51000.0,30.5018,30.5245,30.4792,30.4792,51000.0
2012-11-07 12:10:00,40.41,40.42,40.33,40.33,31600.0,30.4867,30.4943,30.4264,30.4264,31600.0
2012-11-07 12:15:00,40.33,40.37,40.31,40.34,48000.0,30.4264,30.4566,30.4113,30.4339,48000.0
2012-11-07 12:20:00,40.35,40.38,40.34,40.38,48400.0,30.4415,30.4641,30.4339,30.4641,48400.0
2012-11-07 12:25:00,40.38,40.42,40.36,40.4,49200.0,30.4641,30.4943,30.449,30.4792,49200.0
2012-11-07 12:30:00,40.37,40.41,40.37,40.4,30400.0,30.4566,30.4867,30.4566,30.4792,30400.0
2012-11-07 12:35:00,40.4,40.43,40.39,40.42,25800.0,30.4792,30.5018,30.4716,30.4943,25800.0
2012-11-07 12:40:00,40.42,40.46,40.39,40.43,56600.0,30.4943,30.5245,30.4716,30.5018,56600.0
2012-11-07 12:45:00,40.42,40.43,40.39,40.39,22400.0,30.4943,30.5018,30.4716,30.4716,22400.0
2012-11-07 12:50:00,40.39,40.42,40.38,40.4,32000.0,30.4716,30.4943,30.4641,30.4792,32000.0
2012-11-07 12:55:00,40.4,40.4,40.34,40.35,31800.0,30.4792,30.4792,30.4339,30.4415,31800.0
2012-11-07 13:00:00,40.35,40.39,40.32,40.37,42000.0,30.4415,30.4716,30.4188,30.4566,42000.0
2012-11-07 13:05:00,40.37,40.48,40.37,40.48,71600.0,30.4566,30.5395,30.4566,30.5395,71600.0
2012-11-07 13:10:00,40.46,40.48,40.45,40.47,37000.0,30.5245,30.5395,30.5169,30.532,37000.0
2012-11-07 13:15:00,40.47,40.49,40.43,40.43,27400.0,30.532,30.5471,30.5018,30.5018,27400.0
2012-11-07 13:20:00,40.42,40.47,40.41,40.44,72200.0,30.4943,30.532,30.4867,30.5094,72200.0
2012-11-07 13:25:00,40.45,40.45,40.39,40.39,15200.0,30.5169,30.5169,30.4716,30.4716,15200.0
2012-11-07 13:30:00,40.4,40.46,40.4,40.43,14800.0,30.4792,30.5245,30.4792,30.5018,14800.0
2012-11-07 13:35:00,40.41,40.51,40.41,40.51,81200.0,30.4867,30.5622,30.4867,30.5622,81200.0
2012-11-07 13:40:00,40.51,40.52,40.48,40.52,50000.0,30.5622,30.5697,30.5395,30.5697,50000.0
2012-11-07 13:45:00,40.52,40.53,40.48,40.52,48000.0,30.5697,30.5773,30.5395,30.5697,48000.0
2012-11-07 13:50:00,40.52,40.57,40.51,40.54,72600.0,30.5697,30.6074,30.5622,30.5848,72600.0
2012-11-07 13:55:00,40.55,40.55,40.49,40.5,65800.0,30.5924,30.5924,30.5471,30.5546,65800.0
2012-11-07 14:00:00,40.52,40.58,40.51,40.54,37000.0,30.5697,30.615,30.5622,30.5848,37000.0
2012-11-07 14:05:00,40.54,40.58,40.52,40.55,50800.0,30.5848,30.615,30.5697,30.5924,50800.0
2012-11-07 14:10:00,40.55,40.56,40.5,40.52,81200.0,30.5924,30.5999,30.5546,30.5697,81200.0
2012-11-07 14:15:00,40.52,40.53,40.5,40.52,35800.0,30.5697,30.5773,30.5546,30.5697,35800.0
2012-11-07 14:20:00,40.52,40.55,40.51,40.53,35800.0,30.5697,30.5924,30.5622,30.5773,35800.0
2012-11-07 14:25:00,40.54,40.55,40.48,40.51,53000.0,30.5848,30.5924,30.5395,30.5622,53000.0
2012-11-07 14:30:00,40.52,40.53,40.46,40.49,248200.0,30.5697,30.5773,30.5245,30.5471,248200.0
2012-11-07 14:35:00,40.49,40.5,40.46,40.46,112600.0,30.5471,30.5546,30.5245,30.5245,112600.0
2012-11-07 14:40:00,40.46,40.47,40.42,40.43,22000.0,30.5245,30.532,30.4943,30.5018,22000.0
2012-11-07 14:45:00,40.43,40.46,40.43,40.46,23000.0,30.5018,30.5245,30.5018,30.5245,23000.0
2012-11-07 14:50:00,40.47,40.48,40.44,40.45,54800.0,30.532,30.5395,30.5094,30.5169,54800.0
2012-11-07 14:55:00,40.46,40.59,40.46,40.58,57600.0,30.5245,30.6225,30.5245,30.615,57600.0
2012-11-07 15:00:00,40.59,40.59,40.49,40.49,49800.0,30.6225,30.6225,30.5471,30.5471,49800.0
2012-11-07 15:05:00,40.49,40.54,40.47,40.51,47000.0,30.5471,30.5848,30.532,30.5622,47000.0
2012-11-07 15:10:00,40.52,40.58,40.5,40.54,57000.0,30.5697,30.615,30.5546,30.5848,57000.0
2012-11-07 15:15:00,40.53,40.55,40.49,40.52,40400.0,30.5773,30.5924,30.5471,30.5697,40400.0
2012-11-07 15:20:00,40.52,40.6,40.52,40.6,56000.0,30.5697,30.6301,30.5697,30.6301,56000.0
2012-11-07 15:25:00,40.6,40.64,40.58,40.61,146200.0,30.6301,30.6603,30.615,30.6376,146200.0
2012-11-07 15:30:00,40.61,40.65,40.59,40.64,94800.0,30.6376,30.6678,30.6225,30.6603,94800.0
2012-11-07 15:35:00,40.64,40.64,40.58,40.58,164400.0,30.6603,30.6603,30.615,30.615,164400.0
2012-11-07 15:40:00,40.58,40.63,40.57,40.6,106400.0,30.615,30.6527,30.6074,30.6301,106400.0
2012-11-07 15:45:00,40.59,40.63,40.51,40.55,157800.0,30.6225,30.6527,30.5622,30.5924,157800.0
2012-11-07 15:50:00,40.55,40.6,40.54,40.59,126000.0,30.5924,30.6301,30.5848,30.6225,126000.0
2012-11-07 15:55:00,40.58,40.59,40.44,40.45,293400.0,30.615,30.6225,30.5094,30.5169,293400.0
2012-11-08 09:30:00,40.45,40.56,40.39,40.51,92000.0,30.5169,30.5999,30.4716,30.5622,92000.0
2012-11-08 09:35:00,40.52,40.6,40.41,40.57,124400.0,30.5697,30.6301,30.4867,30.6074,124400.0
2012-11-08 09:40:00,40.58,40.6,40.49,40.5,71000.0,30.615,30.6301,30.5471,30.5546,71000.0
2012-11-08 09:45:00,40.51,40.57,40.48,40.53,48000.0,30.5622,30.6074,30.5395,30.5773,48000.0
2012-11-08 09:50:00,40.52,40.52,40.43,40.44,49600.0,30.5697,30.5697,30.5018,30.5094,49600.0
2012-11-08 09:55:00,40.44,40.53,40.44,40.47,48000.0,30.5094,30.5773,30.5094,30.532,48000.0
2012-11-08 10:00:00,40.47,40.5,40.44,40.46,32600.0,30.532,30.5546,30.5094,30.5245,32600.0
2012-11-08 10:05:00,40.46,40.48,40.42,40.44,46800.0,30.5245,30.5395,30.4943,30.5094,46800.0
2012-11-08 10:10:00,40.44,40.5,40.43,40.49,57600.0,30.5094,30.5546,30.5018,30.5471,57600.0
2012-11-08 10:15:00,40.49,40.51,40.45,40.47,42200.0,30.5471,30.5622,30.5169,30.532,42200.0
2012-11-08 10:20:00,40.46,40.47,40.39,40.43,46000.0,30.5245,30.532,30.4716,30.5018,46000.0
2012-11-08 10:25:00,40.42,40.45,40.4,40.45,36600.0,30.4943,30.5169,30.4792,30.5169,36600.0
2012-11-08 10:30:00,40.45,40.55,40.43,40.53,61200.0,30.5169,30.5924,30.5018,30.5773,61200.0
2012-11-08 10:35:00,40.53,40.54,40.48,40.54,53400.0,30.5773,30.5848,30.5395,30.5848,53400.0
2012-11-08 10:40:00,40.53,40.58,40.44,40.58,112200.0,30.5773,30.615,30.5094,30.615,112200.0
2012-11-08 10:45:00,40.57,40.65,40.52,40.55,77400.0,30.6074,30.6678,30.5697,30.5924,77400.0
2012-11-08 10:50:00,40.55,40.6,40.53,40.59,59400.0,30.5924,30.6301,30.5773,30.6225,59400.0
2012-11-08 10:55:00,40.59,40.6,40.51,40.56,61000.0,30.6225,30.6301,30.5622,30.5999,61000.0
2012-11-08 11:00:00,40.56,40.61,40.48,40.52,73800.0,30.5999,30.6376,30.5395,30.5697,73800.0
2012-11-08 11:05:00,40.52,40.62,40.52,40.58,52600.0,30.5697,30.6452,30.5697,30.615,52600.0
2012-11-08 11:10:00,40.58,40.6,40.53,40.6,38000.0,30.615,30.6301,30.5773,30.6301,38000.0
2012-11-08 11:15:00,40.6,40.62,40.55,40.58,52200.0,30.6301,30.6452,30.5924,30.615,52200.0
2012-11-08 11:20:00,40.58,40.59,40.52,40.58,59800.0,30.615,30.6225,30.5697,30.615,59800.0
2012-11-08 11:25:00,40.58,40.59,40.48,40.5,61000.0,30.615,30.6225,30.5395,30.5546,61000.0
2012-11-08 11:30:00,40.5,40.53,40.47,40.5,68000.0,30.5546,30.5773,30.532,30.5546,68000.0
2012-11-08 11:35:00,40.5,40.51,40.43,40.47,63600.0,30.5546,30.5622,30.5018,30.532,63600.0
2012-11-08 11:40:00,40.46,40.53,40.44,40.51,26400.0,30.5245,30.5773,30.5094,30.5622,26400.0
2012-11-08 11:45:00,40.51,40.52,40.46,40.46,32000.0,30.5622,30.5697,30.5245,30.5245,32000.0
2012-11-08 11:50:00,40.46,40.51,40.42,40.51,29800.0,30.5245,30.5622,30.4943,30.5622,29800.0
2012-11-08 11:55:00,40.5,40.51,40.47,40.51,24800.0,30.5546,30.5622,30.532,30.5622,24800.0
2012-11-08 12:00:00,40.51,40.52,40.41,40.44,40600.0,30.5622,30.5697,30.4867,30.5094,40600.0
2012-11-08 12:05:00,40.43,40.47,40.42,40.44,42600.0,30.5018,30.532,30.4943,30.5094,42600.0
2012-11-08 12:10:00,40.43,40.43,40.34,40.39,33000.0,30.5018,30.5018,30.4339,30.4716,33000.0
2012-11-08 12:15:00,40.39,40.41,40.36,40.38,21000.0,30.4716,30.4867,30.449,30.4641,21000.0
2012-11-08 12:20:00,40.36,40.39,40.36,40.37,17800.0,30.449,30.4716,30.449,30.4566,17800.0
2012-11-08 12:25:00,40.38,40.39,40.3,40.32,84200.0,30.4641,30.4716,30.4037,30.4188,84200.0
2012-11-08 12:30:00,40.32,40.35,40.3,40.33,30000.0,30.4188,30.4415,30.4037,30.4264,30000.0
2012-11-08 12:35:00,40.33,40.34,40.26,40.29,52800.0,30.4264,30.4339,30.3736,30.3962,52800.0
2012-11-08 12:40:00,40.3,40.32,40.29,40.3,20600.0,30.4037,30.4188,30.3962,30.4037,20600.0
2012-11-08 12:45:00,40.3,40.3,40.26,40.3,26000.0,30.4037,30.4037,30.3736,30.4037,26000.0
2012-11-08 12:50:00,40.29,40.31,40.29,40.3,15400.0,30.3962,30.4113,30.3962,30.4037,15400.0
2012-11-08 12:55:00,40.3,40.36,40.29,40.35,36000.0,30.4037,30.449,30.3962,30.4415,36000.0
2012-11-08 13:00:00,40.35,40.36,40.31,40.31,21800.0,30.4415,30.449,30.4113,30.4113,21800.0
2012-11-08 13:05:00,40.32,40.36,40.28,40.35,34200.0,30.4188,30.449,30.3887,30.4415,34200.0
2012-11-08 13:10:00,40.34,40.34,40.28,40.28,36000.0,30.4339,30.4339,30.3887,30.3887,36000.0
2012-11-08 13:15:00,40.29,40.3,40.26,40.28,20000.0,30.3962,30.4037,30.3736,30.3887,20000.0
2012-11-08 13:20:00,40.27,40.29,40.25,40.25,31800.0,30.3811,30.3962,30.366,30.366,31800.0
2012-11-08 13:25:00,40.25,40.25,40.16,40.18,81800.0,30.366,30.366,30.2981,30.3132,81800.0
2012-11-08 13:30:00,40.18,40.18,40.15,40.18,69600.0,30.3132,30.3132,30.2906,30.3132,69600.0
2012-11-08 13:35:00,40.18,40.23,40.18,40.23,52000.0,30.3132,30.3509,30.3132,30.3509,52000.0
2012-11-08 13:40:00,40.22,40.22,40.18,40.19,28000.0,30.3434,30.3434,30.3132,30.3208,28000.0
2012-11-08 13:45:00,40.18,40.19,40.14,40.18,20000.0,30.3132,30.3208,30.283,30.3132,20000.0
2012-11-08 13:50:00,40.19,40.21,40.18,40.21,34200.0,30.3208,30.3358,30.3132,30.3358,34200.0
2012-11-08 13:55:00,40.21,40.24,40.18,40.22,51000.0,30.3358,30.3585,30.3132,30.3434,51000.0
2012-11-08 14:00:00,40.23,40.26,40.22,40.22,21000.0,30.3509,30.3736,30.3434,30.3434,21000.0
2012-11-08 14:05:00,40.23,40.23,40.18,40.18,57800.0,30.3509,30.3509,30.3132,30.3132,57800.0
2012-11-08 14:10:00,40.19,40.23,40.18,40.2,56600.0,30.3208,30.3509,30.3132,30.3283,56600.0
2012-11-08 14:15:00,40.19,40.22,40.16,40.17,75000.0,30.3208,30.3434,30.2981,30.3057,75000.0
2012-11-08 14:20:00,40.17,40.18,40.14,40.15,42600.0,30.3057,30.3132,30.283,30.2906,42600.0
2012-11-08 14:25:00,40.15,40.17,40.13,40.15,25800.0,30.2906,30.3057,30.2755,30.2906,25800.0
2012-11-08 14:30:00,40.15,40.16,40.12,40.12,16800.0,30.2906,30.2981,30.2679,30.2679,16800.0
2012-11-08 14:35:00,40.12,40.14,40.11,40.13,16600.0,30.2679,30.283,30.2604,30.2755,16600.0
2012-11-08 14:40:00,40.14,40.16,40.11,40.14,23000.0,30.283,30.2981,30.2604,30.283,23000.0
2012-11-08 14:45:00,40.14,40.16,40.13,40.15,41000.0,30.283,30.2981,30.2755,30.2906,41000.0
2012-11-08 14:50:00,40.15,40.16,40.12,40.13,26800.0,30.2906,30.2981,30.2679,30.2755,26800.0
2012-11-08 14:55:00,40.14,40.16,40.12,40.12,35200.0,30.283,30.2981,30.2679,30.2679,35200.0
2012-11-08 15:00:00,40.12,40.15,40.11,40.14,34800.0,30.2679,30.2906,30.2604,30.283,34800.0
2012-11-08 15:05:00,40.14,40.16,40.11,40.14,67400.0,30.283,30.2981,30.2604,30.283,67400.0
2012-11-08 15:10:00,40.15,40.17,40.11,40.11,91800.0,30.2906,30.3057,30.2604,30.2604,91800.0
2012-11-08 15:15:00,40.11,40.15,40.1,40.15,39000.0,30.2604,30.2906,30.2529,30.2906,39000.0
2012-11-08 15:20:00,40.15,40.16,40.13,40.15,39200.0,30.2906,30.2981,30.2755,30.2906,39200.0
2012-11-08 15:25:00,40.14,40.17,40.13,40.16,57200.0,30.283,30.3057,30.2755,30.2981,57200.0
2012-11-08 15:30:00,40.15,40.15,40.09,40.11,73000.0,30.2906,30.2906,30.2453,30.2604,73000.0
2012-11-08 15:35:00,40.11,40.12,40.08,40.09,84800.0,30.2604,30.2679,30.2378,30.2453,84800.0
2012-11-08 15:40:00,40.08,40.1,40.03,40.06,110400.0,30.2378,30.2529,30.2,30.2227,110400.0
2012-11-08 15:45:00,40.05,40.1,40.03,40.08,177400.0,30.2151,30.2529,30.2,30.2378,177400.0
2012-11-08 15:50:00,40.08,40.1,40.07,40.09,221400.0,30.2378,30.2529,30.2302,30.2453,221400.0
2012-11-08 15:55:00,40.09,40.1,39.98,40.0,286400.0,30.2453,30.2529,30.1623,30.1774,286400.0
2012-11-09 09:30:00,40.16,40.33,39.96,40.32,62800.0,30.2981,30.4264,30.1472,30.4188,62800.0
2012-11-09 09:35:00,40.33,40.38,40.22,40.25,105800.0,30.4264,30.4641,30.3434,30.366,105800.0
2012-11-09 09:40:00,40.25,40.41,40.24,40.3,59600.0,30.366,30.4867,30.3585,30.4037,59600.0
2012-11-09 09:45:00,40.29,40.32,40.12,40.15,44500.0,30.3962,30.4188,30.2679,30.2906,44500.0
2012-11-09 09:50:00,40.15,40.19,40.07,40.19,27400.0,30.2906,30.3208,30.2302,30.3208,27400.0
2012-11-09 09:55:00,40.18,40.27,40.09,40.21,50200.0,30.3132,30.3811,30.2453,30.3358,50200.0
2012-11-09 10:00:00,40.23,40.28,40.2,40.25,11200.0,30.3509,30.3887,30.3283,30.366,11200.0
2012-11-09 10:05:00,40.26,40.3,40.19,40.3,13300.0,30.3736,30.4037,30.3208,30.4037,13300.0
2012-11-09 10:10:00,40.29,40.38,40.28,40.37,20900.0,30.3962,30.4641,30.3887,30.4566,20900.0
2012-11-09 10:15:00,40.37,40.37,40.3,40.31,18000.0,30.4566,30.4566,30.4037,30.4113,18000.0
2012-11-09 10:20:00,40.32,40.39,40.3,40.39,21700.0,30.4188,30.4716,30.4037,30.4716,21700.0
2012-11-09 10:25:00,40.38,40.4,40.35,40.38,20200.0,30.4641,30.4792,30.4415,30.4641,20200.0
2012-11-09 10:30:00,40.39,40.4,40.34,40.39,30200.0,30.4716,30.4792,30.4339,30.4716,30200.0
2012-11-09 10:35:00,40.4,40.49,40.4,40.42,29300.0,30.4792,30.5471,30.4792,30.4943,29300.0
2012-11-09 10:40:00,40.42,40.54,40.42,40.52,21100.0,30.4943,30.5848,30.4943,30.5697,21100.0
2012-11-09 10:45:00,40.51,40.52,40.47,40.48,17300.0,30.5622,30.5697,30.532,30.5395,17300.0
2012-11-09 10:50:00,40.47,40.57,40.45,40.57,14300.0,30.532,30.6074,30.5169,30.6074,14300.0
2012-11-09 10:55:00,40.57,40.74,40.57,40.71,61400.0,30.6074,30.7357,30.6074,30.7131,61400.0
2012-11-09 11:00:00,40.68,40.71,40.64,40.65,21600.0,30.6904,30.7131,30.6603,30.6678,21600.0
2012-11-09 11:05:00,40.65,40.71,40.65,40.65,19800.0,30.6678,30.7131,30.6678,30.6678,19800.0
2012-11-09 11:10:00,40.66,40.71,40.66,40.67,21100.0,30.6753,30.7131,30.6753,30.6829,21100.0
2012-11-09 11:15:00,40.66,40.77,40.64,40.75,38200.0,30.6753,30.7583,30.6603,30.7432,38200.0
2012-11-09 11:20:00,40.73,40.74,40.55,40.57,26000.0,30.7282,30.7357,30.5924,30.6074,26000.0
2012-11-09 11:25:00,40.57,40.58,40.53,40.54,14000.0,30.6074,30.615,30.5773,30.5848,14000.0
2012-11-09 11:30:00,40.54,40.56,40.5,40.5,12300.0,30.5848,30.5999,30.5546,30.5546,12300.0
2012-11-09 11:35:00,40.5,40.57,40.48,40.54,13200.0,30.5546,30.6074,30.5395,30.5848,13200.0
2012-11-09 11:40:00,40.55,40.55,40.52,40.52,7600.0,30.5924,30.5924,30.5697,30.5697,7600.0
2012-11-09 11:45:00,40.51,40.55,40.51,40.54,9500.0,30.5622,30.5924,30.5622,30.5848,9500.0
2012-11-09 11:50:00,40.54,40.62,40.54,40.61,26500.0,30.5848,30.6452,30.5848,30.6376,26500.0
2012-11-09 11:55:00,40.62,40.66,40.59,40.66,11600.0,30.6452,30.6753,30.6225,30.6753,11600.0
2012-11-09 12:00:00,40.66,40.71,40.65,40.7,10600.0,30.6753,30.7131,30.6678,30.7055,10600.0
2012-11-09 12:05:00,40.7,40.7,40.63,40.66,6600.0,30.7055,30.7055,30.6527,30.6753,6600.0
2012-11-09 12:10:00,40.66,40.73,40.66,40.7,22000.0,30.6753,30.7282,30.6753,30.7055,22000.0
2012-11-09 12:15:00,40.7,40.72,40.69,40.71,8200.0,30.7055,30.7206,30.698,30.7131,8200.0
2012-11-09 12:20:00,40.7,40.74,40.7,40.74,18500.0,30.7055,30.7357,30.7055,30.7357,18500.0
2012-11-09 12:25:00,40.74,40.78,40.74,40.77,7300.0,30.7357,30.7659,30.7357,30.7583,7300.0
2012-11-09 12:30:00,40.78,40.8,40.77,40.78,10300.0,30.7659,30.781,30.7583,30.7659,10300.0
2012-11-09 12:35:00,40.79,40.8,40.75,40.78,21100.0,30.7734,30.781,30.7432,30.7659,21100.0
2012-11-09 12:40:00,40.78,40.78,40.74,40.74,4600.0,30.7659,30.7659,30.7357,30.7357,4600.0
2012-11-09 12:45:00,40.74,40.75,40.72,40.75,5000.0,30.7357,30.7432,30.7206,30.7432,5000.0
2012-11-09 12:50:00,40.76,40.77,40.73,40.74,9700.0,30.7508,30.7583,30.7282,30.7357,9700.0
2012-11-09 12:55:00,40.73,40.73,40.68,40.71,5200.0,30.7282,30.7282,30.6904,30.7131,5200.0
2012-11-09 13:00:00,40.7,40.77,40.69,40.75,18200.0,30.7055,30.7583,30.698,30.7432,18200.0
2012-11-09 13:05:00,40.75,40.76,40.73,40.75,5200.0,30.7432,30.7508,30.7282,30.7432,5200.0
2012-11-09 13:10:00,40.75,40.75,40.59,40.63,28100.0,30.7432,30.7432,30.6225,30.6527,28100.0
2012-11-09 13:15:00,40.61,40.7,40.61,40.65,26200.0,30.6376,30.7055,30.6376,30.6678,26200.0
2012-11-09 13:20:00,40.65,40.66,40.54,40.55,15000.0,30.6678,30.6753,30.5848,30.5924,15000.0
2012-11-09 13:25:00,40.54,40.56,40.45,40.45,28200.0,30.5848,30.5999,30.5169,30.5169,28200.0
2012-11-09 13:30:00,40.45,40.5,40.41,40.47,33500.0,30.5169,30.5546,30.4867,30.532,33500.0
2012-11-09 13:35:00,40.47,40.52,40.45,40.5,69600.0,30.532,30.5697,30.5169,30.5546,69600.0
2012-11-09 13:40:00,40.51,40.53,40.46,40.48,44900.0,30.5622,30.5773,30.5245,30.5395,44900.0
2012-11-09 13:45:00,40.48,40.54,40.48,40.52,17700.0,30.5395,30.5848,30.5395,30.5697,17700.0
2012-11-09 13:50:00,40.51,40.58,40.5,40.52,16100.0,30.5622,30.615,30.5546,30.5697,16100.0
2012-11-09 13:55:00,40.52,40.54,40.51,40.53,19600.0,30.5697,30.5848,30.5622,30.5773,19600.0
2012-11-09 14:00:00,40.52,40.55,40.47,40.53,59400.0,30.5697,30.5924,30.532,30.5773,59400.0
2012-11-09 14:05:00,40.53,40.53,40.49,40.49,16100.0,30.5773,30.5773,30.5471,30.5471,16100.0
2012-11-09 14:10:00,40.49,40.5,40.45,40.49,11100.0,30.5471,30.5546,30.5169,30.5471,11100.0
2012-11-09 14:15:00,40.49,40.56,40.49,40.5,23500.0,30.5471,30.5999,30.5471,30.5546,23500.0
2012-11-09 14:20:00,40.5,40.56,40.49,40.55,8800.0,30.5546,30.5999,30.5471,30.5924,8800.0
2012-11-09 14:25:00,40.55,40.56,40.51,40.56,17600.0,30.5924,30.5999,30.5622,30.5999,17600.0
2012-11-09 14:30:00,40.56,40.62,40.55,40.6,77100.0,30.5999,30.6452,30.5924,30.6301,77100.0
2012-11-09 14:35:00,40.61,40.64,40.53,40.53,33700.0,30.6376,30.6603,30.5773,30.5773,33700.0
2012-11-09 14:40:00,40.54,40.54,40.5,40.5,10100.0,30.5848,30.5848,30.5546,30.5546,10100.0
2012-11-09 14:45:00,40.5,40.53,40.48,40.5,20900.0,30.5546,30.5773,30.5395,30.5546,20900.0
2012-11-09 14:50:00,40.5,40.52,40.47,40.47,9600.0,30.5546,30.5697,30.532,30.532,9600.0
2012-11-09 14:55:00,40.48,40.49,40.46,40.47,14300.0,30.5395,30.5471,30.5245,30.532,14300.0
2012-11-09 15:00:00,40.47,40.47,40.43,40.44,18400.0,30.532,30.532,30.5018,30.5094,18400.0
2012-11-09 15:05:00,40.44,40.45,40.38,40.45,19200.0,30.5094,30.5169,30.4641,30.5169,19200.0
2012-11-09 15:10:00,40.45,40.51,40.43,40.48,18500.0,30.5169,30.5622,30.5018,30.5395,18500.0
2012-11-09 15:15:00,40.48,40.48,40.43,40.43,18400.0,30.5395,30.5395,30.5018,30.5018,18400.0
2012-11-09 15:20:00,40.44,40.47,40.42,40.47,15000.0,30.5094,30.532,30.4943,30.532,15000.0
2012-11-09 15:25:00,40.47,40.47,40.44,40.45,18600.0,30.532,30.532,30.5094,30.5169,18600.0
2012-11-09 15:30:00,40.45,40.46,40.41,40.41,16800.0,30.5169,30.5245,30.4867,30.4867,16800.0
2012-11-09 15:35:00,40.42,40.43,40.37,40.4,31200.0,30.4943,30.5018,30.4566,30.4792,31200.0
2012-11-09 15:40:00,40.41,40.45,40.4,40.43,35300.0,30.4867,30.5169,30.4792,30.5018,35300.0
2012-11-09 15:45:00,40.42,40.47,40.4,40.41,71000.0,30.4943,30.532,30.4792,30.4867,71000.0
2012-11-09 15:50:00,40.41,40.41,40.34,40.35,81300.0,30.4867,30.4867,30.4339,30.4415,81300.0
2012-11-09 15:55:00,40.34,40.34,40.2,40.28,140200.0,30.4339,30.4339,30.3283,30.3887,140200.0
2012-11-12 09:30:00,40.34,40.37,40.15,40.22,25200.0,30.4339,30.4566,30.2906,30.3434,25200.0
2012-11-12 09:35:00,40.22,40.32,40.22,40.28,30200.0,30.3434,30.4188,30.3434,30.3887,30200.0
2012-11-12 09:40:00,40.29,40.37,40.22,40.24,12400.0,30.3962,30.4566,30.3434,30.3585,12400.0
2012-11-12 09:45:00,40.25,40.31,40.24,40.25,14800.0,30.366,30.4113,30.3585,30.366,14800.0
2012-11-12 09:50:00,40.27,40.27,40.13,40.18,15400.0,30.3811,30.3811,30.2755,30.3132,15400.0
2012-11-12 09:55:00,40.19,40.23,40.19,40.22,9600.0,30.3208,30.3509,30.3208,30.3434,9600.0
2012-11-12 10:00:00,40.23,40.23,40.18,40.21,8800.0,30.3509,30.3509,30.3132,30.3358,8800.0
2012-11-12 10:05:00,40.2,40.2,40.08,40.09,8000.0,30.3283,30.3283,30.2378,30.2453,8000.0
2012-11-12 10:10:00,40.08,40.08,39.96,39.97,19300.0,30.2378,30.2378,30.1472,30.1548,19300.0
2012-11-12 10:15:00,39.96,40.03,39.96,40.02,21900.0,30.1472,30.2,30.1472,30.1925,21900.0
2012-11-12 10:20:00,40.02,40.06,40.01,40.02,10400.0,30.1925,30.2227,30.185,30.1925,10400.0
2012-11-12 10:25:00,40.04,40.07,40.03,40.04,13300.0,30.2076,30.2302,30.2,30.2076,13300.0
2012-11-12 10:30:00,40.03,40.04,40.01,40.04,7700.0,30.2,30.2076,30.185,30.2076,7700.0
2012-11-12 10:35:00,40.05,40.08,40.05,40.07,5600.0,30.2151,30.2378,30.2151,30.2302,5600.0
2012-11-12 10:40:00,40.07,40.11,40.03,40.04,9100.0,30.2302,30.2604,30.2,30.2076,9100.0
2012-11-12 10:45:00,40.04,40.06,40.01,40.05,18200.0,30.2076,30.2227,30.185,30.2151,18200.0
2012-11-12 10:50:00,40.05,40.05,40.02,40.02,7600.0,30.2151,30.2151,30.1925,30.1925,7600.0
2012-11-12 10:55:00,40.03,40.03,39.97,39.99,9400.0,30.2,30.2,30.1548,30.1699,9400.0
2012-11-12 11:00:00,39.98,40.0,39.95,39.99,20100.0,30.1623,30.1774,30.1397,30.1699,20100.0
2012-11-12 11:05:00,39.99,40.01,39.98,40.01,8900.0,30.1699,30.185,30.1623,30.185,8900.0
2012-11-12 11:10:00,40.0,40.02,39.98,40.0,11700.0,30.1774,30.1925,30.1623,30.1774,11700.0
2012-11-12 11:15:00,40.01,40.01,39.97,40.0,10200.0,30.185,30.185,30.1548,30.1774,10200.0
2012-11-12 11:20:00,39.99,40.03,39.99,40.02,6700.0,30.1699,30.2,30.1699,30.1925,6700.0
2012-11-12 11:25:00,40.02,40.05,40.0,40.05,8400.0,30.1925,30.2151,30.1774,30.2151,8400.0
2012-11-12 11:30:00,40.04,40.06,40.03,40.06,3100.0,30.2076,30.2227,30.2,30.2227,3100.0
2012-11-12 11:35:00,40.06,40.08,40.05,40.05,12600.0,30.2227,30.2378,30.2151,30.2151,12600.0
2012-11-12 11:40:00,40.07,40.08,40.04,40.08,13000.0,30.2302,30.2378,30.2076,30.2378,13000.0
2012-11-12 11:45:00,40.08,40.12,40.08,40.09,10500.0,30.2378,30.2679,30.2378,30.2453,10500.0
2012-11-12 11:50:00,40.1,40.11,40.08,40.09,7500.0,30.2529,30.2604,30.2378,30.2453,7500.0
2012-11-12 11:55:00,40.09,40.12,40.09,40.1,10600.0,30.2453,30.2679,30.2453,30.2529,10600.0
2012-11-12 12:00:00,40.09,40.12,40.07,40.07,14400.0,30.2453,30.2679,30.2302,30.2302,14400.0
2012-11-12 12:05:00,40.06,40.07,40.03,40.05,23600.0,30.2227,30.2302,30.2,30.2151,23600.0
2012-11-12 12:10:00,40.05,40.07,40.01,40.02,16000.0,30.2151,30.2302,30.185,30.1925,16000.0
2012-11-12 12:15:00,40.02,40.02,39.98,39.99,14600.0,30.1925,30.1925,30.1623,30.1699,14600.0
2012-11-12 12:20:00,40.0,40.01,39.99,40.01,27800.0,30.1774,30.185,30.1699,30.185,27800.0
2012-11-12 12:25:00,40.01,40.01,39.99,39.99,7000.0,30.185,30.185,30.1699,30.1699,7000.0
2012-11-12 12:30:00,40.0,40.01,39.99,40.0,18900.0,30.1774,30.185,30.1699,30.1774,18900.0
2012-11-12 12:35:00,40.0,40.02,39.99,39.99,12300.0,30.1774,30.1925,30.1699,30.1699,12300.0
2012-11-12 12:40:00,40.0,40.06,40.0,40.04,18000.0,30.1774,30.2227,30.1774,30.2076,18000.0
2012-11-12 12:45:00,40.04,40.09,40.03,40.09,23700.0,30.2076,30.2453,30.2,30.2453,23700.0
2012-11-12 12:50:00,40.08,40.09,40.06,40.06,12400.0,30.2378,30.2453,30.2227,30.2227,12400.0
2012-11-12 12:55:00,40.06,40.11,40.06,40.11,8000.0,30.2227,30.2604,30.2227,30.2604,8000.0
2012-11-12 13:00:00,40.12,40.15,40.08,40.14,24300.0,30.2679,30.2906,30.2378,30.283,24300.0
2012-11-12 13:05:00,40.15,40.17,40.13,40.15,11500.0,30.2906,30.3057,30.2755,30.2906,11500.0
2012-11-12 13:10:00,40.17,40.22,40.15,40.17,47100.0,30.3057,30.3434,30.2906,30.3057,47100.0
2012-11-12 13:15:00,40.18,40.22,40.18,40.21,9200.0,30.3132,30.3434,30.3132,30.3358,9200.0
2012-11-12 13:20:00,40.2,40.21,40.19,40.2,6100.0,30.3283,30.3358,30.3208,30.3283,6100.0
2012-11-12 13:25:00,40.21,40.23,40.21,40.21,3500.0,30.3358,30.3509,30.3358,30.3358,3500.0
2012-11-12 13:30:00,40.21,40.21,40.17,40.17,8500.0,30.3358,30.3358,30.3057,30.3057,8500.0
2012-11-12 13:35:00,40.18,40.18,40.15,40.15,4900.0,30.3132,30.3132,30.2906,30.2906,4900.0
2012-11-12 13:40:00,40.16,40.17,40.14,40.14,6400.0,30.2981,30.3057,30.283,30.283,6400.0
2012-11-12 13:45:00,40.13,40.14,40.12,40.12,12200.0,30.2755,30.283,30.2679,30.2679,12200.0
2012-11-12 13:50:00,40.12,40.13,40.12,40.12,3600.0,30.2679,30.2755,30.2679,30.2679,3600.0
2012-11-12 13:55:00,40.13,40.2,40.13,40.2,9800.0,30.2755,30.3283,30.2755,30.3283,9800.0
2012-11-12 14:00:00,40.19,40.19,40.16,40.16,7700.0,30.3208,30.3208,30.2981,30.2981,7700.0
2012-11-12 14:05:00,40.15,40.19,40.14,40.18,10100.0,30.2906,30.3208,30.283,30.3132,10100.0
2012-11-12 14:10:00,40.2,40.2,40.18,40.18,2100.0,30.3283,30.3283,30.3132,30.3132,2100.0
2012-11-12 14:15:00,40.18,40.21,40.18,40.21,6600.0,30.3132,30.3358,30.3132,30.3358,6600.0
2012-11-12 14:20:00,40.21,40.26,40.21,40.25,9100.0,30.3358,30.3736,30.3358,30.366,9100.0
2012-11-12 14:25:00,40.26,40.26,40.23,40.26,4100.0,30.3736,30.3736,30.3509,30.3736,4100.0
2012-11-12 14:30:00,40.25,40.26,40.23,40.23,10300.0,30.366,30.3736,30.3509,30.3509,10300.0
2012-11-12 14:35:00,40.24,40.24,40.18,40.18,11100.0,30.3585,30.3585,30.3132,30.3132,11100.0
2012-11-12 14:40:00,40.19,40.2,40.19,40.2,7400.0,30.3208,30.3283,30.3208,30.3283,7400.0
2012-11-12 14:45:00,40.19,40.23,40.19,40.23,10100.0,30.3208,30.3509,30.3208,30.3509,10100.0
2012-11-12 14:50:00,40.23,40.26,40.23,40.25,6700.0,30.3509,30.3736,30.3509,30.366,6700.0
2012-11-12 14:55:00,40.25,40.27,40.23,40.27,7900.0,30.366,30.3811,30.3509,30.3811,7900.0
2012-11-12 15:00:00,40.27,40.29,40.26,40.28,7000.0,30.3811,30.3962,30.3736,30.3887,7000.0
2012-11-12 15:05:00,40.28,40.28,40.23,40.23,12000.0,30.3887,30.3887,30.3509,30.3509,12000.0
2012-11-12 15:10:00,40.24,40.28,40.22,40.22,13400.0,30.3585,30.3887,30.3434,30.3434,13400.0
2012-11-12 15:15:00,40.22,40.25,40.22,40.23,15500.0,30.3434,30.366,30.3434,30.3509,15500.0
2012-11-12 15:20:00,40.22,40.27,40.22,40.26,11500.0,30.3434,30.3811,30.3434,30.3736,11500.0
2012-11-12 15:25:00,40.25,40.29,40.25,40.27,12200.0,30.366,30.3962,30.366,30.3811,12200.0
2012-11-12 15:30:00,40.27,40.27,40.23,40.25,15200.0,30.3811,30.3811,30.3509,30.366,15200.0
2012-11-12 15:35:00,40.26,40.27,40.22,40.26,14300.0,30.3736,30.3811,30.3434,30.3736,14300.0
2012-11-12 15:40:00,40.27,40.28,40.26,40.27,11200.0,30.3811,30.3887,30.3736,30.3811,11200.0
2012-11-12 15:45:00,40.27,40.3,40.23,40.25,33300.0,30.3811,30.4037,30.3509,30.366,33300.0
2012-11-12 15:50:00,40.25,40.29,40.25,40.28,47200.0,30.366,30.3962,30.366,30.3887,47200.0
2012-11-12 15:55:00,40.28,40.28,40.22,40.26,50100.0,30.3887,30.3887,30.3434,30.3736,50100.0
2012-11-13 09:30:00,39.93,39.98,39.85,39.92,47000.0,30.1246,30.1623,30.0642,30.1171,47000.0
2012-11-13 09:35:00,39.91,40.09,39.91,40.0,31400.0,30.1095,30.2453,30.1095,30.1774,31400.0
2012-11-13 09:40:00,39.99,40.19,39.99,40.07,63000.0,30.1699,30.3208,30.1699,30.2302,63000.0
2012-11-13 09:45:00,40.09,40.19,40.09,40.19,21200.0,30.2453,30.3208,30.2453,30.3208,21200.0
2012-11-13 09:50:00,40.18,40.18,40.05,40.08,30400.0,30.3132,30.3132,30.2151,30.2378,30400.0
2012-11-13 09:55:00,40.09,40.23,40.08,40.19,31800.0,30.2453,30.3509,30.2378,30.3208,31800.0
2012-11-13 10:00:00,40.19,40.2,40.1,40.15,17800.0,30.3208,30.3283,30.2529,30.2906,17800.0
2012-11-13 10:05:00,40.12,40.15,40.05,40.11,49800.0,30.2679,30.2906,30.2151,30.2604,49800.0
2012-11-13 10:10:00,40.12,40.19,40.12,40.18,31200.0,30.2679,30.3208,30.2679,30.3132,31200.0
2012-11-13 10:15:00,40.19,40.2,40.08,40.12,31600.0,30.3208,30.3283,30.2378,30.2679,31600.0
2012-11-13 10:20:00,40.12,40.2,40.11,40.16,47400.0,30.2679,30.3283,30.2604,30.2981,47400.0
2012-11-13 10:25:00,40.17,40.19,40.15,40.16,20400.0,30.3057,30.3208,30.2906,30.2981,20400.0
2012-11-13 10:30:00,40.16,40.17,40.12,40.16,23200.0,30.2981,30.3057,30.2679,30.2981,23200.0
2012-11-13 10:35:00,40.17,40.24,40.17,40.24,54000.0,30.3057,30.3585,30.3057,30.3585,54000.0
2012-11-13 10:40:00,40.24,40.26,40.14,40.17,42600.0,30.3585,30.3736,30.283,30.3057,42600.0
2012-11-13 10:45:00,40.16,40.24,40.14,40.24,29800.0,30.2981,30.3585,30.283,30.3585,29800.0
2012-11-13 10:50:00,40.25,40.34,40.2,40.34,36400.0,30.366,30.4339,30.3283,30.4339,36400.0
2012-11-13 10:55:00,40.32,40.37,40.3,40.36,33600.0,30.4188,30.4566,30.4037,30.449,33600.0
2012-11-13 11:00:00,40.37,40.41,40.34,40.34,22800.0,30.4566,30.4867,30.4339,30.4339,22800.0
2012-11-13 11:05:00,40.34,40.41,40.34,40.38,20800.0,30.4339,30.4867,30.4339,30.4641,20800.0
2012-11-13 11:10:00,40.37,40.39,40.36,40.37,23400.0,30.4566,30.4716,30.449,30.4566,23400.0
2012-11-13 11:15:00,40.37,40.42,40.35,40.42,25200.0,30.4566,30.4943,30.4415,30.4943,25200.0
2012-11-13 11:20:00,40.42,40.43,40.37,40.37,9600.0,30.4943,30.5018,30.4566,30.4566,9600.0
2012-11-13 11:25:00,40.37,40.4,40.36,40.38,14400.0,30.4566,30.4792,30.449,30.4641,14400.0
2012-11-13 11:30:00,40.37,40.41,40.35,40.35,19800.0,30.4566,30.4867,30.4415,30.4415,19800.0
2012-11-13 11:35:00,40.35,40.35,40.3,40.3,38800.0,30.4415,30.4415,30.4037,30.4037,38800.0
2012-11-13 11:40:00,40.31,40.32,40.27,40.31,23000.0,30.4113,30.4188,30.3811,30.4113,23000.0
2012-11-13 11:45:00,40.31,40.34,40.3,40.32,12600.0,30.4113,30.4339,30.4037,30.4188,12600.0
2012-11-13 11:50:00,40.32,40.34,40.3,40.34,26800.0,30.4188,30.4339,30.4037,30.4339,26800.0
2012-11-13 11:55:00,40.34,40.36,40.34,40.35,10200.0,30.4339,30.449,30.4339,30.4415,10200.0
2012-11-13 12:00:00,40.36,40.39,40.35,40.37,14200.0,30.449,30.4716,30.4415,30.4566,14200.0
2012-11-13 12:05:00,40.37,40.37,40.29,40.29,13600.0,30.4566,30.4566,30.3962,30.3962,13600.0
2012-11-13 12:10:00,40.29,40.33,40.29,40.33,20600.0,30.3962,30.4264,30.3962,30.4264,20600.0
2012-11-13 12:15:00,40.33,40.36,40.32,40.35,50000.0,30.4264,30.449,30.4188,30.4415,50000.0
2012-11-13 12:20:00,40.36,40.38,40.34,40.36,88400.0,30.449,30.4641,30.4339,30.449,88400.0
2012-11-13 12:25:00,40.35,40.39,40.34,40.38,38200.0,30.4415,30.4716,30.4339,30.4641,38200.0
2012-11-13 12:30:00,40.38,40.38,40.33,40.36,42800.0,30.4641,30.4641,30.4264,30.449,42800.0
2012-11-13 12:35:00,40.35,40.37,40.31,40.32,19400.0,30.4415,30.4566,30.4113,30.4188,19400.0
2012-11-13 12:40:00,40.32,40.32,40.28,40.31,29800.0,30.4188,30.4188,30.3887,30.4113,29800.0
2012-11-13 12:45:00,40.3,40.34,40.3,40.33,15400.0,30.4037,30.4339,30.4037,30.4264,15400.0
2012-11-13 12:50:00,40.33,40.36,40.33,40.34,17000.0,30.4264,30.449,30.4264,30.4339,17000.0
2012-11-13 12:55:00,40.36,40.4,40.34,40.39,34400.0,30.449,30.4792,30.4339,30.4716,34400.0
2012-11-13 13:00:00,40.38,40.39,40.37,40.38,11200.0,30.4641,30.4716,30.4566,30.4641,11200.0
2012-11-13 13:05:00,40.38,40.44,40.37,40.41,23600.0,30.4641,30.5094,30.4566,30.4867,23600.0
2012-11-13 13:10:00,40.41,40.45,40.39,40.45,18200.0,30.4867,30.5169,30.4716,30.5169,18200.0
2012-11-13 13:15:00,40.45,40.5,40.45,40.48,17200.0,30.5169,30.5546,30.5169,30.5395,17200.0
2012-11-13 13:20:00,40.47,40.48,40.47,40.47,22000.0,30.532,30.5395,30.532,30.532,22000.0
2012-11-13 13:25:00,40.47,40.49,40.46,40.47,38200.0,30.532,30.5471,30.5245,30.532,38200.0
2012-11-13 13:30:00,40.48,40.54,40.48,40.53,46400.0,30.5395,30.5848,30.5395,30.5773,46400.0
2012-11-13 13:35:00,40.53,40.53,40.5,40.53,46800.0,30.5773,30.5773,30.5546,30.5773,46800.0
2012-11-13 13:40:00,40.52,40.56,40.52,40.55,41200.0,30.5697,30.5999,30.5697,30.5924,41200.0
2012-11-13 13:45:00,40.56,40.58,40.54,40.57,40400.0,30.5999,30.615,30.5848,30.6074,40400.0
2012-11-13 13:50:00,40.57,40.63,40.57,40.61,48200.0,30.6074,30.6527,30.6074,30.6376,48200.0
2012-11-13 13:55:00,40.61,40.62,40.57,40.62,44200.0,30.6376,30.6452,30.6074,30.6452,44200.0
2012-11-13 14:00:00,40.62,40.64,40.58,40.59,28200.0,30.6452,30.6603,30.615,30.6225,28200.0
2012-11-13 14:05:00,40.58,40.63,40.58,40.63,40000.0,30.615,30.6527,30.615,30.6527,40000.0
2012-11-13 14:10:00,40.62,40.63,40.61,40.61,13200.0,30.6452,30.6527,30.6376,30.6376,13200.0
2012-11-13 14:15:00,40.62,40.66,40.61,40.65,57400.0,30.6452,30.6753,30.6376,30.6678,57400.0
2012-11-13 14:20:00,40.65,40.68,40.65,40.66,59800.0,30.6678,30.6904,30.6678,30.6753,59800.0
2012-11-13 14:25:00,40.66,40.68,40.64,40.64,26600.0,30.6753,30.6904,30.6603,30.6603,26600.0
2012-11-13 14:30:00,40.64,40.65,40.6,40.6,64800.0,30.6603,30.6678,30.6301,30.6301,64800.0
2012-11-13 14:35:00,40.6,40.6,40.58,40.59,22200.0,30.6301,30.6301,30.615,30.6225,22200.0
2012-11-13 14:40:00,40.59,40.65,40.59,40.65,67400.0,30.6225,30.6678,30.6225,30.6678,67400.0
2012-11-13 14:45:00,40.65,40.66,40.64,40.65,80600.0,30.6678,30.6753,30.6603,30.6678,80600.0
2012-11-13 14:50:00,40.65,40.67,40.63,40.66,40600.0,30.6678,30.6829,30.6527,30.6753,40600.0
2012-11-13 14:55:00,40.66,40.71,40.66,40.67,93000.0,30.6753,30.7131,30.6753,30.6829,93000.0
2012-11-13 15:00:00,40.67,40.68,40.61,40.61,73600.0,30.6829,30.6904,30.6376,30.6376,73600.0
2012-11-13 15:05:00,40.61,40.63,40.6,40.61,40600.0,30.6376,30.6527,30.6301,30.6376,40600.0
2012-11-13 15:10:00,40.62,40.63,40.53,40.53,127800.0,30.6452,30.6527,30.5773,30.5773,127800.0
2012-11-13 15:15:00,40.53,40.54,40.47,40.49,42600.0,30.5773,30.5848,30.532,30.5471,42600.0
2012-11-13 15:20:00,40.5,40.51,40.46,40.48,96000.0,30.5546,30.5622,30.5245,30.5395,96000.0
2012-11-13 15:25:00,40.48,40.51,40.47,40.5,40400.0,30.5395,30.5622,30.532,30.5546,40400.0
2012-11-13 15:30:00,40.5,40.51,40.45,40.51,91400.0,30.5546,30.5622,30.5169,30.5622,91400.0
2012-11-13 15:35:00,40.5,40.55,40.49,40.54,78000.0,30.5546,30.5924,30.5471,30.5848,78000.0
2012-11-13 15:40:00,40.55,40.56,40.51,40.53,102400.0,30.5924,30.5999,30.5622,30.5773,102400.0
2012-11-13 15:45:00,40.52,40.54,40.47,40.54,129600.0,30.5697,30.5848,30.532,30.5848,129600.0
2012-11-13 15:50:00,40.53,40.54,40.48,40.5,185200.0,30.5773,30.5848,30.5395,30.5546,185200.0
2012-11-13 15:55:00,40.5,40.53,40.44,40.46,373000.0,30.5546,30.5773,30.5094,30.5245,373000.0
2012-11-14 09:30:00,40.5,40.72,40.27,40.37,58500.0,30.5546,30.7206,30.3811,30.4566,58500.0
2012-11-14 09:35:00,40.35,40.44,40.3,40.35,46200.0,30.4415,30.5094,30.4037,30.4415,46200.0
2012-11-14 09:40:00,40.34,40.4,40.3,40.35,19200.0,30.4339,30.4792,30.4037,30.4415,19200.0
2012-11-14 09:45:00,40.36,40.44,40.34,40.39,25100.0,30.449,30.5094,30.4339,30.4716,25100.0
2012-11-14 09:50:00,40.39,40.46,40.34,40.4,33500.0,30.4716,30.5245,30.4339,30.4792,33500.0
2012-11-14 09:55:00,40.4,40.42,40.25,40.32,26100.0,30.4792,30.4943,30.366,30.4188,26100.0
2012-11-14 10:00:00,40.29,40.35,40.28,40.31,12600.0,30.3962,30.4415,30.3887,30.4113,12600.0
2012-11-14 10:05:00,40.28,40.34,40.23,40.29,24900.0,30.3887,30.4339,30.3509,30.3962,24900.0
2012-11-14 10:10:00,40.31,40.33,40.26,40.28,17200.0,30.4113,30.4264,30.3736,30.3887,17200.0
2012-11-14 10:15:00,40.27,40.36,40.21,40.36,24300.0,30.3811,30.449,30.3358,30.449,24300.0
2012-11-14 10:20:00,40.36,40.36,40.27,40.34,13900.0,30.449,30.449,30.3811,30.4339,13900.0
2012-11-14 10:25:00,40.34,40.34,40.23,40.24,26700.0,30.4339,30.4339,30.3509,30.3585,26700.0
2012-11-14 10:30:00,40.22,40.26,40.21,40.21,13300.0,30.3434,30.3736,30.3358,30.3358,13300.0
2012-11-14 10:35:00,40.21,40.23,40.12,40.12,22300.0,30.3358,30.3509,30.2679,30.2679,22300.0
2012-11-14 10:40:00,40.12,40.13,40.07,40.13,9100.0,30.2679,30.2755,30.2302,30.2755,9100.0
2012-11-14 10:45:00,40.14,40.15,40.1,40.11,17500.0,30.283,30.2906,30.2529,30.2604,17500.0
2012-11-14 10:50:00,40.11,40.12,40.05,40.07,24500.0,30.2604,30.2679,30.2151,30.2302,24500.0
2012-11-14 10:55:00,40.06,40.09,40.02,40.09,18800.0,30.2227,30.2453,30.1925,30.2453,18800.0
2012-11-14 11:00:00,40.08,40.09,40.02,40.06,19300.0,30.2378,30.2453,30.1925,30.2227,19300.0
2012-11-14 11:05:00,40.05,40.16,40.04,40.15,16700.0,30.2151,30.2981,30.2076,30.2906,16700.0
2012-11-14 11:10:00,40.14,40.15,40.09,40.14,7000.0,30.283,30.2906,30.2453,30.283,7000.0
2012-11-14 11:15:00,40.15,40.17,40.14,40.17,10100.0,30.2906,30.3057,30.283,30.3057,10100.0
2012-11-14 11:20:00,40.16,40.2,40.15,40.19,12900.0,30.2981,30.3283,30.2906,30.3208,12900.0
2012-11-14 11:25:00,40.2,40.27,40.19,40.24,11700.0,30.3283,30.3811,30.3208,30.3585,11700.0
2012-11-14 11:30:00,40.25,40.26,40.21,40.21,12800.0,30.366,30.3736,30.3358,30.3358,12800.0
2012-11-14 11:35:00,40.21,40.24,40.19,40.21,10200.0,30.3358,30.3585,30.3208,30.3358,10200.0
2012-11-14 11:40:00,40.22,40.27,40.21,40.26,11600.0,30.3434,30.3811,30.3358,30.3736,11600.0
2012-11-14 11:45:00,40.26,40.3,40.25,40.28,10700.0,30.3736,30.4037,30.366,30.3887,10700.0
2012-11-14 11:50:00,40.28,40.28,40.26,40.27,5200.0,30.3887,30.3887,30.3736,30.3811,5200.0
2012-11-14 11:55:00,40.26,40.31,40.26,40.27,7100.0,30.3736,30.4113,30.3736,30.3811,7100.0
2012-11-14 12:00:00,40.28,40.29,40.26,40.28,8200.0,30.3887,30.3962,30.3736,30.3887,8200.0
2012-11-14 12:05:00,40.28,40.28,40.25,40.26,13100.0,30.3887,30.3887,30.366,30.3736,13100.0
2012-11-14 12:10:00,40.24,40.28,40.18,40.2,10600.0,30.3585,30.3887,30.3132,30.3283,10600.0
2012-11-14 12:15:00,40.2,40.21,40.19,40.19,5700.0,30.3283,30.3358,30.3208,30.3208,5700.0
2012-11-14 12:20:00,40.18,40.21,40.16,40.21,21500.0,30.3132,30.3358,30.2981,30.3358,21500.0
2012-11-14 12:25:00,40.21,40.28,40.2,40.28,15400.0,30.3358,30.3887,30.3283,30.3887,15400.0
2012-11-14 12:30:00,40.28,40.29,40.23,40.23,8600.0,30.3887,30.3962,30.3509,30.3509,8600.0
2012-11-14 12:35:00,40.22,40.23,40.16,40.17,20600.0,30.3434,30.3509,30.2981,30.3057,20600.0
2012-11-14 12:40:00,40.17,40.18,40.15,40.17,5600.0,30.3057,30.3132,30.2906,30.3057,5600.0
2012-11-14 12:45:00,40.17,40.18,40.15,40.16,8700.0,30.3057,30.3132,30.2906,30.2981,8700.0
2012-11-14 12:50:00,40.15,40.17,40.14,40.17,6800.0,30.2906,30.3057,30.283,30.3057,6800.0
2012-11-14 12:55:00,40.17,40.17,40.12,40.14,13000.0,30.3057,30.3057,30.2679,30.283,13000.0
2012-11-14 13:00:00,40.14,40.15,40.11,40.12,12500.0,30.283,30.2906,30.2604,30.2679,12500.0
2012-11-14 13:05:00,40.12,40.12,40.08,40.08,6200.0,30.2679,30.2679,30.2378,30.2378,6200.0
2012-11-14 13:10:00,40.08,40.11,40.08,40.09,8200.0,30.2378,30.2604,30.2378,30.2453,8200.0
2012-11-14 13:15:00,40.08,40.13,40.08,40.12,6300.0,30.2378,30.2755,30.2378,30.2679,6300.0
2012-11-14 13:20:00,40.12,40.14,40.11,40.14,4100.0,30.2679,30.283,30.2604,30.283,4100.0
2012-11-14 13:25:00,40.12,40.17,40.12,40.14,14200.0,30.2679,30.3057,30.2679,30.283,14200.0
2012-11-14 13:30:00,40.14,40.17,40.13,40.16,9400.0,30.283,30.3057,30.2755,30.2981,9400.0
2012-11-14 13:35:00,40.17,40.22,40.15,40.18,20200.0,30.3057,30.3434,30.2906,30.3132,20200.0
2012-11-14 13:40:00,40.18,40.2,40.12,40.15,18800.0,30.3132,30.3283,30.2679,30.2906,18800.0
2012-11-14 13:45:00,40.15,40.16,40.1,40.13,7800.0,30.2906,30.2981,30.2529,30.2755,7800.0
2012-11-14 13:50:00,40.13,40.14,40.1,40.13,17800.0,30.2755,30.283,30.2529,30.2755,17800.0
2012-11-14 13:55:00,40.14,40.17,40.12,40.15,9800.0,30.283,30.3057,30.2679,30.2906,9800.0
2012-11-14 14:00:00,40.15,40.2,40.1,40.11,49500.0,30.2906,30.3283,30.2529,30.2604,49500.0
2012-11-14 14:05:00,40.12,40.14,40.07,40.1,22900.0,30.2679,30.283,30.2302,30.2529,22900.0
2012-11-14 14:10:00,40.09,40.1,40.01,40.03,28200.0,30.2453,30.2529,30.185,30.2,28200.0
2012-11-14 14:15:00,40.03,40.05,39.98,40.01,27600.0,30.2,30.2151,30.1623,30.185,27600.0
2012-11-14 14:20:00,40.01,40.03,40.0,40.02,17400.0,30.185,30.2,30.1774,30.1925,17400.0
2012-11-14 14:25:00,40.01,40.08,39.97,40.05,16200.0,30.185,30.2378,30.1548,30.2151,16200.0
2012-11-14 14:30:00,40.06,40.06,40.02,40.03,15800.0,30.2227,30.2227,30.1925,30.2,15800.0
2012-11-14 14:35:00,40.01,40.04,39.99,40.03,13400.0,30.185,30.2076,30.1699,30.2,13400.0
2012-11-14 14:40:00,40.03,40.04,39.97,40.03,11200.0,30.2,30.2076,30.1548,30.2,11200.0
2012-11-14 14:45:00,40.03,40.06,40.02,40.03,15500.0,30.2,30.2227,30.1925,30.2,15500.0
2012-11-14 14:50:00,40.03,40.08,40.03,40.06,10600.0,30.2,30.2378,30.2,30.2227,10600.0
2012-11-14 14:55:00,40.06,40.08,40.02,40.04,17500.0,30.2227,30.2378,30.1925,30.2076,17500.0
2012-11-14 15:00:00,40.03,40.04,39.96,39.97,27500.0,30.2,30.2076,30.1472,30.1548,27500.0
2012-11-14 15:05:00,39.95,39.97,39.86,39.88,28000.0,30.1397,30.1548,30.0718,30.0869,28000.0
2012-11-14 15:10:00,39.87,39.89,39.86,39.86,21700.0,30.0793,30.0944,30.0718,30.0718,21700.0
2012-11-14 15:15:00,39.86,39.86,39.77,39.78,31400.0,30.0718,30.0718,30.0039,30.0114,31400.0
2012-11-14 15:20:00,39.78,39.82,39.76,39.79,34000.0,30.0114,30.0416,29.9964,30.019,34000.0
2012-11-14 15:25:00,39.8,39.86,39.8,39.84,23000.0,30.0265,30.0718,30.0265,30.0567,23000.0
2012-11-14 15:30:00,39.84,39.86,39.79,39.79,22300.0,30.0567,30.0718,30.019,30.019,22300.0
2012-11-14 15:35:00,39.79,39.85,39.79,39.79,28000.0,30.019,30.0642,30.019,30.019,28000.0
2012-11-14 15:40:00,39.79,39.79,39.73,39.75,33800.0,30.019,30.019,29.9737,29.9888,33800.0
2012-11-14 15:45:00,39.74,39.75,39.72,39.74,31300.0,29.9813,29.9888,29.9662,29.9813,31300.0
2012-11-14 15:50:00,39.73,39.74,39.66,39.67,61500.0,29.9737,29.9813,29.9209,29.9285,61500.0
2012-11-14 15:55:00,39.68,39.75,39.67,39.74,90800.0,29.936,29.9888,29.9285,29.9813,90800.0
2012-11-15 09:30:00,39.7,39.99,39.53,39.57,156800.0,29.9511,30.1699,29.8228,29.853,156800.0
2012-11-15 09:35:00,39.57,39.78,39.54,39.75,84800.0,29.853,30.0114,29.8304,29.9888,84800.0
2012-11-15 09:40:00,39.76,39.79,39.62,39.64,58400.0,29.9964,30.019,29.8907,29.9058,58400.0
2012-11-15 09:45:00,39.59,39.63,39.53,39.55,49800.0,29.8681,29.8983,29.8228,29.8379,49800.0
2012-11-15 09:50:00,39.55,39.57,39.48,39.52,49000.0,29.8379,29.853,29.7851,29.8153,49000.0
2012-11-15 09:55:00,39.51,39.56,39.5,39.55,39800.0,29.8077,29.8455,29.8002,29.8379,39800.0
2012-11-15 10:00:00,39.54,39.64,39.37,39.64,91400.0,29.8304,29.9058,29.7021,29.9058,91400.0
2012-11-15 10:05:00,39.63,39.78,39.63,39.74,65200.0,29.8983,30.0114,29.8983,29.9813,65200.0
2012-11-15 10:10:00,39.75,39.75,39.68,39.72,37600.0,29.9888,29.9888,29.936,29.9662,37600.0
2012-11-15 10:15:00,39.73,39.76,39.72,39.72,31400.0,29.9737,29.9964,29.9662,29.9662,31400.0
2012-11-15 10:20:00,39.71,39.71,39.65,39.67,28800.0,29.9586,29.9586,29.9134,29.9285,28800.0
2012-11-15 10:25:00,39.67,39.68,39.61,39.62,31400.0,29.9285,29.936,29.8832,29.8907,31400.0
2012-11-15 10:30:00,39.61,39.65,39.59,39.61,40200.0,29.8832,29.9134,29.8681,29.8832,40200.0
2012-11-15 10:35:00,39.62,39.64,39.58,39.61,43000.0,29.8907,29.9058,29.8606,29.8832,43000.0
2012-11-15 10:40:00,39.62,39.63,39.57,39.58,27400.0,29.8907,29.8983,29.853,29.8606,27400.0
2012-11-15 10:45:00,39.58,39.59,39.55,39.57,88400.0,29.8606,29.8681,29.8379,29.853,88400.0
2012-11-15 10:50:00,39.58,39.59,39.55,39.55,22200.0,29.8606,29.8681,29.8379,29.8379,22200.0
2012-11-15 10:55:00,39.55,39.55,39.5,39.52,45200.0,29.8379,29.8379,29.8002,29.8153,45200.0
2012-11-15 11:00:00,39.52,39.56,39.5,39.56,49200.0,29.8153,29.8455,29.8002,29.8455,49200.0
2012-11-15 11:05:00,39.57,39.58,39.5,39.53,55000.0,29.853,29.8606,29.8002,29.8228,55000.0
2012-11-15 11:10:00,39.52,39.56,39.5,39.56,29200.0,29.8153,29.8455,29.8002,29.8455,29200.0
2012-11-15 11:15:00,39.56,39.56,39.51,39.51,78600.0,29.8455,29.8455,29.8077,29.8077,78600.0
2012-11-15 11:20:00,39.51,39.61,39.51,39.61,39600.0,29.8077,29.8832,29.8077,29.8832,39600.0
2012-11-15 11:25:00,39.61,39.64,39.58,39.59,49400.0,29.8832,29.9058,29.8606,29.8681,49400.0
2012-11-15 11:30:00,39.6,39.64,39.58,39.61,24400.0,29.8756,29.9058,29.8606,29.8832,24400.0
2012-11-15 11:35:00,39.6,39.61,39.59,39.61,23000.0,29.8756,29.8832,29.8681,29.8832,23000.0
2012-11-15 11:40:00,39.61,39.63,39.58,39.58,41000.0,29.8832,29.8983,29.8606,29.8606,41000.0
2012-11-15 11:45:00,39.58,39.59,39.48,39.54,59600.0,29.8606,29.8681,29.7851,29.8304,59600.0
2012-11-15 11:50:00,39.54,39.55,39.49,39.5,33400.0,29.8304,29.8379,29.7927,29.8002,33400.0
2012-11-15 11:55:00,39.5,39.56,39.49,39.52,40800.0,29.8002,29.8455,29.7927,29.8153,40800.0
2012-11-15 12:00:00,39.53,39.57,39.53,39.56,21400.0,29.8228,29.853,29.8228,29.8455,21400.0
2012-11-15 12:05:00,39.57,39.57,39.5,39.53,30400.0,29.853,29.853,29.8002,29.8228,30400.0
2012-11-15 12:10:00,39.52,39.52,39.45,39.46,20600.0,29.8153,29.8153,29.7625,29.77,20600.0
2012-11-15 12:15:00,39.45,39.46,39.43,39.46,22400.0,29.7625,29.77,29.7474,29.77,22400.0
2012-11-15 12:20:00,39.45,39.46,39.42,39.42,41400.0,29.7625,29.77,29.7398,29.7398,41400.0
2012-11-15 12:25:00,39.42,39.43,39.38,39.41,23000.0,29.7398,29.7474,29.7097,29.7323,23000.0
2012-11-15 12:30:00,39.41,39.44,39.4,39.44,45000.0,29.7323,29.7549,29.7248,29.7549,45000.0
2012-11-15 12:35:00,39.44,39.48,39.44,39.48,28800.0,29.7549,29.7851,29.7549,29.7851,28800.0
2012-11-15 12:40:00,39.49,39.49,39.46,39.47,21000.0,29.7927,29.7927,29.77,29.7776,21000.0
2012-11-15 12:45:00,39.47,39.48,39.44,39.47,31800.0,29.7776,29.7851,29.7549,29.7776,31800.0
2012-11-15 12:50:00,39.47,39.47,39.44,39.45,12000.0,29.7776,29.7776,29.7549,29.7625,12000.0
2012-11-15 12:55:00,39.45,39.46,39.42,39.46,20000.0,29.7625,29.77,29.7398,29.77,20000.0
2012-11-15 13:00:00,39.46,39.46,39.42,39.42,25600.0,29.77,29.77,29.7398,29.7398,25600.0
2012-11-15 13:05:00,39.42,39.42,39.38,39.41,33000.0,29.7398,29.7398,29.7097,29.7323,33000.0
2012-11-15 13:10:00,39.41,39.46,39.41,39.44,17400.0,29.7323,29.77,29.7323,29.7549,17400.0
2012-11-15 13:15:00,39.44,39.45,39.42,39.43,21200.0,29.7549,29.7625,29.7398,29.7474,21200.0
2012-11-15 13:20:00,39.42,39.45,39.41,39.43,36600.0,29.7398,29.7625,29.7323,29.7474,36600.0
2012-11-15 13:25:00,39.44,39.45,39.41,39.45,59400.0,29.7549,29.7625,29.7323,29.7625,59400.0
2012-11-15 13:30:00,39.45,39.47,39.44,39.45,15000.0,29.7625,29.7776,29.7549,29.7625,15000.0
2012-11-15 13:35:00,39.45,39.52,39.45,39.52,43200.0,29.7625,29.8153,29.7625,29.8153,43200.0
2012-11-15 13:40:00,39.51,39.54,39.51,39.54,34600.0,29.8077,29.8304,29.8077,29.8304,34600.0
2012-11-15 13:45:00,39.54,39.62,39.54,39.62,140600.0,29.8304,29.8907,29.8304,29.8907,140600.0
2012-11-15 13:50:00,39.61,39.69,39.61,39.65,74600.0,29.8832,29.9435,29.8832,29.9134,74600.0
2012-11-15 13:55:00,39.65,39.65,39.63,39.64,31200.0,29.9134,29.9134,29.8983,29.9058,31200.0
2012-11-15 14:00:00,39.63,39.65,39.59,39.6,32000.0,29.8983,29.9134,29.8681,29.8756,32000.0
2012-11-15 14:05:00,39.6,39.64,39.55,39.57,39000.0,29.8756,29.9058,29.8379,29.853,39000.0
2012-11-15 14:10:00,39.55,39.59,39.55,39.59,49600.0,29.8379,29.8681,29.8379,29.8681,49600.0
2012-11-15 14:15:00,39.58,39.62,39.54,39.59,71200.0,29.8606,29.8907,29.8304,29.8681,71200.0
2012-11-15 14:20:00,39.59,39.6,39.57,39.6,46000.0,29.8681,29.8756,29.853,29.8756,46000.0
2012-11-15 14:25:00,39.59,39.61,39.58,39.61,41000.0,29.8681,29.8832,29.8606,29.8832,41000.0
2012-11-15 14:30:00,39.62,39.62,39.55,39.59,60800.0,29.8907,29.8907,29.8379,29.8681,60800.0
2012-11-15 14:35:00,39.59,39.59,39.54,39.56,71600.0,29.8681,29.8681,29.8304,29.8455,71600.0
2012-11-15 14:40:00,39.56,39.57,39.52,39.55,62600.0,29.8455,29.853,29.8153,29.8379,62600.0
2012-11-15 14:45:00,39.54,39.56,39.52,39.53,56800.0,29.8304,29.8455,29.8153,29.8228,56800.0
2012-11-15 14:50:00,39.53,39.57,39.52,39.56,44800.0,29.8228,29.853,29.8153,29.8455,44800.0
2012-11-15 14:55:00,39.56,39.59,39.54,39.54,70800.0,29.8455,29.8681,29.8304,29.8304,70800.0
2012-11-15 15:00:00,39.55,39.55,39.46,39.49,84200.0,29.8379,29.8379,29.77,29.7927,84200.0
2012-11-15 15:05:00,39.48,39.48,39.41,39.44,92600.0,29.7851,29.7851,29.7323,29.7549,92600.0
2012-11-15 15:10:00,39.44,39.46,39.42,39.42,61200.0,29.7549,29.77,29.7398,29.7398,61200.0
2012-11-15 15:15:00,39.42,39.44,39.4,39.4,91800.0,29.7398,29.7549,29.7248,29.7248,91800.0
2012-11-15 15:20:00,39.41,39.43,39.37,39.37,78600.0,29.7323,29.7474,29.7021,29.7021,78600.0
2012-11-15 15:25:00,39.37,39.38,39.29,39.3,106800.0,29.7021,29.7097,29.6418,29.6493,106800.0
2012-11-15 15:30:00,39.3,39.31,39.27,39.27,98600.0,29.6493,29.6569,29.6267,29.6267,98600.0
2012-11-15 15:35:00,39.27,39.31,39.24,39.31,173400.0,29.6267,29.6569,29.604,29.6569,173400.0
2012-11-15 15:40:00,39.31,39.44,39.31,39.43,175200.0,29.6569,29.7549,29.6569,29.7474,175200.0
2012-11-15 15:45:00,39.43,39.47,39.41,39.43,189800.0,29.7474,29.7776,29.7323,29.7474,189800.0
2012-11-15 15:50:00,39.43,39.46,39.39,39.4,235600.0,29.7474,29.77,29.7172,29.7248,235600.0
2012-11-15 15:55:00,39.4,39.43,39.34,39.37,418000.0,29.7248,29.7474,29.6795,29.7021,418000.0
2012-11-16 09:30:00,39.41,39.53,38.93,39.06,449000.0,29.7323,29.8228,29.3702,29.4682,449000.0
2012-11-16 09:35:00,39.08,39.21,39.05,39.15,68600.0,29.4833,29.5814,29.4607,29.5361,68600.0
2012-11-16 09:40:00,39.14,39.14,39.0,39.06,72400.0,29.5286,29.5286,29.423,29.4682,72400.0
2012-11-16 09:45:00,39.05,39.07,38.97,39.01,85800.0,29.4607,29.4758,29.4003,29.4305,85800.0
2012-11-16 09:50:00,39.01,39.03,38.96,38.97,25400.0,29.4305,29.4456,29.3928,29.4003,25400.0
2012-11-16 09:55:00,38.95,38.98,38.89,38.96,44400.0,29.3853,29.4079,29.34,29.3928,44400.0
2012-11-16 10:00:00,38.96,39.01,38.91,38.96,62400.0,29.3928,29.4305,29.3551,29.3928,62400.0
2012-11-16 10:05:00,38.97,38.99,38.93,38.98,92800.0,29.4003,29.4154,29.3702,29.4079,92800.0
2012-11-16 10:10:00,39.0,39.01,38.86,38.92,85800.0,29.423,29.4305,29.3174,29.3626,85800.0
2012-11-16 10:15:00,38.92,39.04,38.91,39.02,153800.0,29.3626,29.4532,29.3551,29.4381,153800.0
2012-11-16 10:20:00,39.01,39.1,39.01,39.04,52600.0,29.4305,29.4984,29.4305,29.4532,52600.0
2012-11-16 10:25:00,39.03,39.12,39.03,39.07,56200.0,29.4456,29.5135,29.4456,29.4758,56200.0
2012-11-16 10:30:00,39.06,39.08,39.03,39.05,34200.0,29.4682,29.4833,29.4456,29.4607,34200.0
2012-11-16 10:35:00,39.06,39.13,39.03,39.09,35600.0,29.4682,29.5211,29.4456,29.4909,35600.0
2012-11-16 10:40:00,39.09,39.16,39.08,39.15,68000.0,29.4909,29.5437,29.4833,29.5361,68000.0
2012-11-16 10:45:00,39.15,39.15,39.1,39.14,27400.0,29.5361,29.5361,29.4984,29.5286,27400.0
2012-11-16 10:50:00,39.14,39.19,39.11,39.16,45800.0,29.5286,29.5663,29.506,29.5437,45800.0
2012-11-16 10:55:00,39.16,39.16,39.07,39.07,30600.0,29.5437,29.5437,29.4758,29.4758,30600.0
2012-11-16 11:00:00,39.08,39.09,39.05,39.07,22400.0,29.4833,29.4909,29.4607,29.4758,22400.0
2012-11-16 11:05:00,39.07,39.07,38.97,38.97,17800.0,29.4758,29.4758,29.4003,29.4003,17800.0
2012-11-16 11:10:00,38.96,38.98,38.92,38.92,27600.0,29.3928,29.4079,29.3626,29.3626,27600.0
2012-11-16 11:15:00,38.92,38.92,38.88,38.9,20600.0,29.3626,29.3626,29.3324,29.3475,20600.0
2012-11-16 11:20:00,38.9,38.93,38.88,38.89,34000.0,29.3475,29.3702,29.3324,29.34,34000.0
2012-11-16 11:25:00,38.89,38.89,38.74,38.78,31800.0,29.34,29.34,29.2268,29.257,31800.0
2012-11-16 11:30:00,38.79,38.82,38.78,38.82,24600.0,29.2645,29.2872,29.257,29.2872,24600.0
2012-11-16 11:35:00,38.83,38.85,38.8,38.84,31600.0,29.2947,29.3098,29.2721,29.3023,31600.0
2012-11-16 11:40:00,38.84,39.07,38.8,38.97,104600.0,29.3023,29.4758,29.2721,29.4003,104600.0
2012-11-16 11:45:00,38.98,39.06,38.9,39.05,86400.0,29.4079,29.4682,29.3475,29.4607,86400.0
2012-11-16 11:50:00,39.08,39.14,39.07,39.07,41800.0,29.4833,29.5286,29.4758,29.4758,41800.0
2012-11-16 11:55:00,39.06,39.17,39.04,39.17,62400.0,29.4682,29.5512,29.4532,29.5512,62400.0
2012-11-16 12:00:00,39.18,39.3,39.16,39.25,50800.0,29.5588,29.6493,29.5437,29.6116,50800.0
2012-11-16 12:05:00,39.26,39.27,39.2,39.24,35200.0,29.6191,29.6267,29.5739,29.604,35200.0
2012-11-16 12:10:00,39.23,39.27,39.19,39.23,26800.0,29.5965,29.6267,29.5663,29.5965,26800.0
2012-11-16 12:15:00,39.24,39.28,39.2,39.28,10800.0,29.604,29.6342,29.5739,29.6342,10800.0
2012-11-16 12:20:00,39.29,39.32,39.26,39.32,38400.0,29.6418,29.6644,29.6191,29.6644,38400.0
2012-11-16 12:25:00,39.34,39.4,39.34,39.37,60000.0,29.6795,29.7248,29.6795,29.7021,60000.0
2012-11-16 12:30:00,39.37,39.47,39.37,39.45,43400.0,29.7021,29.7776,29.7021,29.7625,43400.0
2012-11-16 12:35:00,39.45,39.49,39.44,39.46,20200.0,29.7625,29.7927,29.7549,29.77,20200.0
2012-11-16 12:40:00,39.47,39.51,39.41,39.41,32400.0,29.7776,29.8077,29.7323,29.7323,32400.0
2012-11-16 12:45:00,39.42,39.46,39.42,39.45,24000.0,29.7398,29.77,29.7398,29.7625,24000.0
2012-11-16 12:50:00,39.44,39.46,39.38,39.4,28200.0,29.7549,29.77,29.7097,29.7248,28200.0
2012-11-16 12:55:00,39.41,39.44,39.4,39.4,20000.0,29.7323,29.7549,29.7248,29.7248,20000.0
2012-11-16 13:00:00,39.41,39.44,39.36,39.36,26600.0,29.7323,29.7549,29.6946,29.6946,26600.0
2012-11-16 13:05:00,39.36,39.41,39.36,39.41,21000.0,29.6946,29.7323,29.6946,29.7323,21000.0
2012-11-16 13:10:00,39.42,39.42,39.36,39.37,17800.0,29.7398,29.7398,29.6946,29.7021,17800.0
2012-11-16 13:15:00,39.37,39.37,39.24,39.26,81800.0,29.7021,29.7021,29.604,29.6191,81800.0
2012-11-16 13:20:00,39.25,39.26,39.2,39.23,51000.0,29.6116,29.6191,29.5739,29.5965,51000.0
2012-11-16 13:25:00,39.22,39.24,39.2,39.23,15400.0,29.589,29.604,29.5739,29.5965,15400.0
2012-11-16 13:30:00,39.24,39.26,39.21,39.21,28200.0,29.604,29.6191,29.5814,29.5814,28200.0
2012-11-16 13:35:00,39.2,39.2,39.18,39.19,6400.0,29.5739,29.5739,29.5588,29.5663,6400.0
2012-11-16 13:40:00,39.19,39.23,39.18,39.21,15200.0,29.5663,29.5965,29.5588,29.5814,15200.0
2012-11-16 13:45:00,39.19,39.21,39.17,39.17,18600.0,29.5663,29.5814,29.5512,29.5512,18600.0
2012-11-16 13:50:00,39.17,39.25,39.17,39.23,36600.0,29.5512,29.6116,29.5512,29.5965,36600.0
2012-11-16 13:55:00,39.23,39.29,39.23,39.27,54200.0,29.5965,29.6418,29.5965,29.6267,54200.0
2012-11-16 14:00:00,39.27,39.29,39.26,39.26,17200.0,29.6267,29.6418,29.6191,29.6191,17200.0
2012-11-16 14:05:00,39.26,39.28,39.26,39.28,19400.0,29.6191,29.6342,29.6191,29.6342,19400.0
2012-11-16 14:10:00,39.28,39.28,39.22,39.23,17400.0,29.6342,29.6342,29.589,29.5965,17400.0
2012-11-16 14:15:00,39.23,39.23,39.21,39.22,11600.0,29.5965,29.5965,29.5814,29.589,11600.0
2012-11-16 14:20:00,39.23,39.23,39.14,39.15,28400.0,29.5965,29.5965,29.5286,29.5361,28400.0
2012-11-16 14:25:00,39.15,39.2,39.15,39.17,20000.0,29.5361,29.5739,29.5361,29.5512,20000.0
2012-11-16 14:30:00,39.17,39.19,39.09,39.12,39400.0,29.5512,29.5663,29.4909,29.5135,39400.0
2012-11-16 14:35:00,39.12,39.15,39.11,39.14,18200.0,29.5135,29.5361,29.506,29.5286,18200.0
2012-11-16 14:40:00,39.14,39.18,39.14,39.15,15200.0,29.5286,29.5588,29.5286,29.5361,15200.0
2012-11-16 14:45:00,39.15,39.22,39.15,39.21,49200.0,29.5361,29.589,29.5361,29.5814,49200.0
2012-11-16 14:50:00,39.21,39.27,39.21,39.27,65200.0,29.5814,29.6267,29.5814,29.6267,65200.0
2012-11-16 14:55:00,39.27,39.31,39.25,39.26,27600.0,29.6267,29.6569,29.6116,29.6191,27600.0
2012-11-16 15:00:00,39.27,39.27,39.21,39.22,18400.0,29.6267,29.6267,29.5814,29.589,18400.0
2012-11-16 15:05:00,39.22,39.28,39.22,39.28,20400.0,29.589,29.6342,29.589,29.6342,20400.0
2012-11-16 15:10:00,39.28,39.29,39.24,39.26,71800.0,29.6342,29.6418,29.604,29.6191,71800.0
2012-11-16 15:15:00,39.26,39.28,39.24,39.27,23200.0,29.6191,29.6342,29.604,29.6267,23200.0
2012-11-16 15:20:00,39.27,39.32,39.26,39.32,50200.0,29.6267,29.6644,29.6191,29.6644,50200.0
2012-11-16 15:25:00,39.33,39.34,39.28,39.31,63600.0,29.6719,29.6795,29.6342,29.6569,63600.0
2012-11-16 15:30:00,39.3,39.38,39.3,39.36,66800.0,29.6493,29.7097,29.6493,29.6946,66800.0
2012-11-16 15:35:00,39.36,39.41,39.35,39.41,34200.0,29.6946,29.7323,29.687,29.7323,34200.0
2012-11-16 15:40:00,39.42,39.5,39.41,39.5,55400.0,29.7398,29.8002,29.7323,29.8002,55400.0
2012-11-16 15:45:00,39.49,39.5,39.35,39.35,123200.0,29.7927,29.8002,29.687,29.687,123200.0
2012-11-16 15:50:00,39.35,39.36,39.3,39.32,58800.0,29.687,29.6946,29.6493,29.6644,58800.0
2012-11-16 15:55:00,39.32,39.39,39.3,39.34,111400.0,29.6644,29.7172,29.6493,29.6795,111400.0
2012-11-19 09:30:00,39.99,39.99,39.34,39.73,53100.0,30.1699,30.1699,29.6795,29.9737,53100.0
2012-11-19 09:35:00,39.75,39.89,39.71,39.87,42100.0,29.9888,30.0944,29.9586,30.0793,42100.0
2012-11-19 09:40:00,39.9,39.92,39.83,39.91,35200.0,30.102,30.1171,30.0492,30.1095,35200.0
2012-11-19 09:45:00,39.93,39.94,39.88,39.91,42200.0,30.1246,30.1321,30.0869,30.1095,42200.0
2012-11-19 09:50:00,39.91,39.92,39.78,39.78,41200.0,30.1095,30.1171,30.0114,30.0114,41200.0
2012-11-19 09:55:00,39.77,39.81,39.69,39.69,31000.0,30.0039,30.0341,29.9435,29.9435,31000.0
2012-11-19 10:00:00,39.69,39.76,39.67,39.75,29400.0,29.9435,29.9964,29.9285,29.9888,29400.0
2012-11-19 10:05:00,39.76,39.85,39.76,39.82,21700.0,29.9964,30.0642,29.9964,30.0416,21700.0
2012-11-19 10:10:00,39.82,39.83,39.77,39.79,18200.0,30.0416,30.0492,30.0039,30.019,18200.0
2012-11-19 10:15:00,39.79,39.93,39.79,39.91,34500.0,30.019,30.1246,30.019,30.1095,34500.0
2012-11-19 10:20:00,39.92,40.0,39.92,39.98,30000.0,30.1171,30.1774,30.1171,30.1623,30000.0
2012-11-19 10:25:00,39.98,40.04,39.98,39.99,18900.0,30.1623,30.2076,30.1623,30.1699,18900.0
2012-11-19 10:30:00,40.0,40.04,40.0,40.02,12900.0,30.1774,30.2076,30.1774,30.1925,12900.0
2012-11-19 10:35:00,40.01,40.05,39.98,39.99,19500.0,30.185,30.2151,30.1623,30.1699,19500.0
2012-11-19 10:40:00,39.99,40.1,39.98,40.1,27900.0,30.1699,30.2529,30.1623,30.2529,27900.0
2012-11-19 10:45:00,40.1,40.15,40.08,40.09,52900.0,30.2529,30.2906,30.2378,30.2453,52900.0
2012-11-19 10:50:00,40.1,40.13,40.09,40.13,12600.0,30.2529,30.2755,30.2453,30.2755,12600.0
2012-11-19 10:55:00,40.12,40.14,40.08,40.09,14600.0,30.2679,30.283,30.2378,30.2453,14600.0
2012-11-19 11:00:00,40.09,40.14,40.08,40.1,8700.0,30.2453,30.283,30.2378,30.2529,8700.0
2012-11-19 11:05:00,40.1,40.13,40.09,40.1,9200.0,30.2529,30.2755,30.2453,30.2529,9200.0
2012-11-19 11:10:00,40.1,40.12,40.08,40.08,15300.0,30.2529,30.2679,30.2378,30.2378,15300.0
2012-11-19 11:15:00,40.07,40.12,40.07,40.11,13900.0,30.2302,30.2679,30.2302,30.2604,13900.0
2012-11-19 11:20:00,40.11,40.14,40.11,40.14,8000.0,30.2604,30.283,30.2604,30.283,8000.0
2012-11-19 11:25:00,40.13,40.15,40.12,40.14,4100.0,30.2755,30.2906,30.2679,30.283,4100.0
2012-11-19 11:30:00,40.15,40.15,40.06,40.07,8400.0,30.2906,30.2906,30.2227,30.2302,8400.0
2012-11-19 11:35:00,40.07,40.08,40.03,40.04,5200.0,30.2302,30.2378,30.2,30.2076,5200.0
2012-11-19 11:40:00,40.05,40.06,40.02,40.04,11600.0,30.2151,30.2227,30.1925,30.2076,11600.0
2012-11-19 11:45:00,40.04,40.04,39.98,40.01,11400.0,30.2076,30.2076,30.1623,30.185,11400.0
2012-11-19 11:50:00,40.01,40.03,40.0,40.01,6000.0,30.185,30.2,30.1774,30.185,6000.0
2012-11-19 11:55:00,40.01,40.02,40.0,40.01,11700.0,30.185,30.1925,30.1774,30.185,11700.0
2012-11-19 12:00:00,40.02,40.06,40.0,40.06,6000.0,30.1925,30.2227,30.1774,30.2227,6000.0
2012-11-19 12:05:00,40.07,40.1,40.06,40.09,9500.0,30.2302,30.2529,30.2227,30.2453,9500.0
2012-11-19 12:10:00,40.09,40.12,40.09,40.1,12600.0,30.2453,30.2679,30.2453,30.2529,12600.0
2012-11-19 12:15:00,40.11,40.11,40.08,40.09,7900.0,30.2604,30.2604,30.2378,30.2453,7900.0
2012-11-19 12:20:00,40.1,40.14,40.09,40.14,10400.0,30.2529,30.283,30.2453,30.283,10400.0
2012-11-19 12:25:00,40.13,40.13,40.1,40.11,5700.0,30.2755,30.2755,30.2529,30.2604,5700.0
2012-11-19 12:30:00,40.11,40.15,40.11,40.13,4400.0,30.2604,30.2906,30.2604,30.2755,4400.0
2012-11-19 12:35:00,40.14,40.16,40.14,40.15,4300.0,30.283,30.2981,30.283,30.2906,4300.0
2012-11-19 12:40:00,40.14,40.16,40.13,40.14,6400.0,30.283,30.2981,30.2755,30.283,6400.0
2012-11-19 12:45:00,40.13,40.14,40.12,40.13,3500.0,30.2755,30.283,30.2679,30.2755,3500.0
2012-11-19 12:50:00,40.13,40.13,40.1,40.12,9400.0,30.2755,30.2755,30.2529,30.2679,9400.0
2012-11-19 12:55:00,40.12,40.13,40.11,40.12,2500.0,30.2679,30.2755,30.2604,30.2679,2500.0
2012-11-19 13:00:00,40.13,40.14,40.12,40.14,7000.0,30.2755,30.283,30.2679,30.283,7000.0
2012-11-19 13:05:00,40.14,40.14,40.11,40.12,3700.0,30.283,30.283,30.2604,30.2679,3700.0
2012-11-19 13:10:00,40.12,40.12,40.11,40.12,2700.0,30.2679,30.2679,30.2604,30.2679,2700.0
2012-11-19 13:15:00,40.12,40.12,40.07,40.08,8900.0,30.2679,30.2679,30.2302,30.2378,8900.0
2012-11-19 13:20:00,40.07,40.07,40.04,40.05,28000.0,30.2302,30.2302,30.2076,30.2151,28000.0
2012-11-19 13:25:00,40.05,40.05,40.03,40.03,8100.0,30.2151,30.2151,30.2,30.2,8100.0
2012-11-19 13:30:00,40.03,40.05,40.02,40.05,4500.0,30.2,30.2151,30.1925,30.2151,4500.0
2012-11-19 13:35:00,40.05,40.05,40.03,40.03,9700.0,30.2151,30.2151,30.2,30.2,9700.0
2012-11-19 13:40:00,40.03,40.03,40.0,40.0,33800.0,30.2,30.2,30.1774,30.1774,33800.0
2012-11-19 13:45:00,40.01,40.01,39.96,39.98,38500.0,30.185,30.185,30.1472,30.1623,38500.0
2012-11-19 13:50:00,39.98,39.98,39.97,39.98,3400.0,30.1623,30.1623,30.1548,30.1623,3400.0
2012-11-19 13:55:00,39.97,39.98,39.96,39.97,10100.0,30.1548,30.1623,30.1472,30.1548,10100.0
2012-11-19 14:00:00,39.97,39.99,39.96,39.99,40200.0,30.1548,30.1699,30.1472,30.1699,40200.0
2012-11-19 14:05:00,40.0,40.0,39.98,39.98,7800.0,30.1774,30.1774,30.1623,30.1623,7800.0
2012-11-19 14:10:00,39.98,40.0,39.98,39.99,8700.0,30.1623,30.1774,30.1623,30.1699,8700.0
2012-11-19 14:15:00,40.0,40.0,39.98,39.98,21400.0,30.1774,30.1774,30.1623,30.1623,21400.0
2012-11-19 14:20:00,39.99,40.04,39.98,40.04,19600.0,30.1699,30.2076,30.1623,30.2076,19600.0
2012-11-19 14:25:00,40.04,40.05,40.03,40.04,5800.0,30.2076,30.2151,30.2,30.2076,5800.0
2012-11-19 14:30:00,40.04,40.05,40.03,40.05,6300.0,30.2076,30.2151,30.2,30.2151,6300.0
2012-11-19 14:35:00,40.04,40.04,40.02,40.04,17100.0,30.2076,30.2076,30.1925,30.2076,17100.0
2012-11-19 14:40:00,40.04,40.1,40.04,40.09,9100.0,30.2076,30.2529,30.2076,30.2453,9100.0
2012-11-19 14:45:00,40.08,40.13,40.08,40.13,15600.0,30.2378,30.2755,30.2378,30.2755,15600.0
2012-11-19 14:50:00,40.13,40.14,40.12,40.14,5000.0,30.2755,30.283,30.2679,30.283,5000.0
2012-11-19 14:55:00,40.14,40.15,40.12,40.12,14700.0,30.283,30.2906,30.2679,30.2679,14700.0
2012-11-19 15:00:00,40.12,40.13,40.1,40.11,7300.0,30.2679,30.2755,30.2529,30.2604,7300.0
2012-11-19 15:05:00,40.11,40.12,40.04,40.05,17700.0,30.2604,30.2679,30.2076,30.2151,17700.0
2012-11-19 15:10:00,40.04,40.07,40.04,40.06,18600.0,30.2076,30.2302,30.2076,30.2227,18600.0
2012-11-19 15:15:00,40.06,40.08,40.05,40.07,15300.0,30.2227,30.2378,30.2151,30.2302,15300.0
2012-11-19 15:20:00,40.07,40.11,40.07,40.11,10000.0,30.2302,30.2604,30.2302,30.2604,10000.0
2012-11-19 15:25:00,40.11,40.11,40.1,40.1,6200.0,30.2604,30.2604,30.2529,30.2529,6200.0
2012-11-19 15:30:00,40.1,40.12,40.09,40.11,15000.0,30.2529,30.2679,30.2453,30.2604,15000.0
2012-11-19 15:35:00,40.12,40.12,40.09,40.12,21900.0,30.2679,30.2679,30.2453,30.2679,21900.0
2012-11-19 15:40:00,40.12,40.12,40.1,40.11,14900.0,30.2679,30.2679,30.2529,30.2604,14900.0
2012-11-19 15:45:00,40.11,40.13,40.1,40.13,39200.0,30.2604,30.2755,30.2529,30.2755,39200.0
2012-11-19 15:50:00,40.11,40.22,40.11,40.22,47900.0,30.2604,30.3434,30.2604,30.3434,47900.0
2012-11-19 15:55:00,40.22,40.23,40.18,40.23,75700.0,30.3434,30.3509,30.3132,30.3509,75700.0
2012-11-20 09:30:00,40.0,40.0,39.71,39.78,41100.0,30.1774,30.1774,29.9586,30.0114,41100.0
2012-11-20 09:35:00,39.84,39.91,39.78,39.87,24000.0,30.0567,30.1095,30.0114,30.0793,24000.0
2012-11-20 09:40:00,39.85,39.86,39.74,39.75,34000.0,30.0642,30.0718,29.9813,29.9888,34000.0
2012-11-20 09:45:00,39.76,39.89,39.76,39.89,17400.0,29.9964,30.0944,29.9964,30.0944,17400.0
2012-11-20 09:50:00,39.9,39.92,39.85,39.89,25700.0,30.102,30.1171,30.0642,30.0944,25700.0
2012-11-20 09:55:00,39.89,40.01,39.87,40.01,37300.0,30.0944,30.185,30.0793,30.185,37300.0
2012-11-20 10:00:00,40.01,40.03,39.96,39.98,18200.0,30.185,30.2,30.1472,30.1623,18200.0
2012-11-20 10:05:00,39.98,40.03,39.96,40.0,38000.0,30.1623,30.2,30.1472,30.1774,38000.0
2012-11-20 10:10:00,40.01,40.12,40.0,40.12,15000.0,30.185,30.2679,30.1774,30.2679,15000.0
2012-11-20 10:15:00,40.13,40.14,40.11,40.14,21000.0,30.2755,30.283,30.2604,30.283,21000.0
2012-11-20 10:20:00,40.14,40.15,40.12,40.15,10400.0,30.283,30.2906,30.2679,30.2906,10400.0
2012-11-20 10:25:00,40.15,40.15,40.09,40.1,8200.0,30.2906,30.2906,30.2453,30.2529,8200.0
2012-11-20 10:30:00,40.1,40.11,40.08,40.1,7200.0,30.2529,30.2604,30.2378,30.2529,7200.0
2012-11-20 10:35:00,40.11,40.13,40.09,40.13,8400.0,30.2604,30.2755,30.2453,30.2755,8400.0
2012-11-20 10:40:00,40.13,40.16,40.12,40.15,20000.0,30.2755,30.2981,30.2679,30.2906,20000.0
2012-11-20 10:45:00,40.15,40.22,40.15,40.2,34500.0,30.2906,30.3434,30.2906,30.3283,34500.0
2012-11-20 10:50:00,40.2,40.21,40.19,40.21,33200.0,30.3283,30.3358,30.3208,30.3358,33200.0
2012-11-20 10:55:00,40.2,40.22,40.19,40.21,29400.0,30.3283,30.3434,30.3208,30.3358,29400.0
2012-11-20 11:00:00,40.21,40.21,40.15,40.18,61900.0,30.3358,30.3358,30.2906,30.3132,61900.0
2012-11-20 11:05:00,40.17,40.17,40.12,40.12,17200.0,30.3057,30.3057,30.2679,30.2679,17200.0
2012-11-20 11:10:00,40.13,40.14,40.1,40.14,5400.0,30.2755,30.283,30.2529,30.283,5400.0
2012-11-20 11:15:00,40.13,40.15,40.12,40.13,33100.0,30.2755,30.2906,30.2679,30.2755,33100.0
2012-11-20 11:20:00,40.14,40.15,40.12,40.14,18900.0,30.283,30.2906,30.2679,30.283,18900.0
2012-11-20 11:25:00,40.14,40.18,40.14,40.17,14900.0,30.283,30.3132,30.283,30.3057,14900.0
2012-11-20 11:30:00,40.17,40.19,40.15,40.16,16500.0,30.3057,30.3208,30.2906,30.2981,16500.0
2012-11-20 11:35:00,40.17,40.19,40.17,40.18,8200.0,30.3057,30.3208,30.3057,30.3132,8200.0
2012-11-20 11:40:00,40.18,40.24,40.18,40.24,9000.0,30.3132,30.3585,30.3132,30.3585,9000.0
2012-11-20 11:45:00,40.25,40.26,40.24,40.25,6300.0,30.366,30.3736,30.3585,30.366,6300.0
2012-11-20 11:50:00,40.25,40.33,40.24,40.33,21900.0,30.366,30.4264,30.3585,30.4264,21900.0
2012-11-20 11:55:00,40.33,40.39,40.32,40.37,33500.0,30.4264,30.4716,30.4188,30.4566,33500.0
2012-11-20 12:00:00,40.37,40.4,40.37,40.4,12100.0,30.4566,30.4792,30.4566,30.4792,12100.0
2012-11-20 12:05:00,40.39,40.4,40.36,40.38,26700.0,30.4716,30.4792,30.449,30.4641,26700.0
2012-11-20 12:10:00,40.38,40.43,40.38,40.41,13900.0,30.4641,30.5018,30.4641,30.4867,13900.0
2012-11-20 12:15:00,40.41,40.42,40.35,40.35,66300.0,30.4867,30.4943,30.4415,30.4415,66300.0
2012-11-20 12:20:00,40.34,40.38,40.31,40.32,30600.0,30.4339,30.4641,30.4113,30.4188,30600.0
2012-11-20 12:25:00,40.31,40.32,40.21,40.23,86500.0,30.4113,30.4188,30.3358,30.3509,86500.0
2012-11-20 12:30:00,40.23,40.24,40.22,40.24,25300.0,30.3509,30.3585,30.3434,30.3585,25300.0
2012-11-20 12:35:00,40.23,40.23,40.17,40.19,30900.0,30.3509,30.3509,30.3057,30.3208,30900.0
2012-11-20 12:40:00,40.19,40.21,40.16,40.19,17600.0,30.3208,30.3358,30.2981,30.3208,17600.0
2012-11-20 12:45:00,40.19,40.19,40.16,40.19,30600.0,30.3208,30.3208,30.2981,30.3208,30600.0
2012-11-20 12:50:00,40.19,40.19,40.16,40.16,24000.0,30.3208,30.3208,30.2981,30.2981,24000.0
2012-11-20 12:55:00,40.17,40.18,40.14,40.15,44300.0,30.3057,30.3132,30.283,30.2906,44300.0
2012-11-20 13:00:00,40.16,40.16,40.05,40.05,95000.0,30.2981,30.2981,30.2151,30.2151,95000.0
2012-11-20 13:05:00,40.06,40.06,39.96,39.96,38500.0,30.2227,30.2227,30.1472,30.1472,38500.0
2012-11-20 13:10:00,39.94,39.94,39.83,39.88,49800.0,30.1321,30.1321,30.0492,30.0869,49800.0
2012-11-20 13:15:00,39.88,39.91,39.83,39.83,24900.0,30.0869,30.1095,30.0492,30.0492,24900.0
2012-11-20 13:20:00,39.83,39.88,39.82,39.86,16800.0,30.0492,30.0869,30.0416,30.0718,16800.0
2012-11-20 13:25:00,39.86,39.87,39.77,39.77,35100.0,30.0718,30.0793,30.0039,30.0039,35100.0
2012-11-20 13:30:00,39.77,39.86,39.77,39.86,14400.0,30.0039,30.0718,30.0039,30.0718,14400.0
2012-11-20 13:35:00,39.86,39.91,39.85,39.9,13000.0,30.0718,30.1095,30.0642,30.102,13000.0
2012-11-20 13:40:00,39.9,39.9,39.85,39.87,9900.0,30.102,30.102,30.0642,30.0793,9900.0
2012-11-20 13:45:00,39.87,39.89,39.84,39.89,12100.0,30.0793,30.0944,30.0567,30.0944,12100.0
2012-11-20 13:50:00,39.89,39.91,39.88,39.91,15100.0,30.0944,30.1095,30.0869,30.1095,15100.0
2012-11-20 13:55:00,39.91,39.95,39.9,39.91,21300.0,30.1095,30.1397,30.102,30.1095,21300.0
2012-11-20 14:00:00,39.91,39.92,39.9,39.91,11100.0,30.1095,30.1171,30.102,30.1095,11100.0
2012-11-20 14:05:00,39.9,39.91,39.89,39.89,16700.0,30.102,30.1095,30.0944,30.0944,16700.0
2012-11-20 14:10:00,39.89,39.92,39.89,39.92,42400.0,30.0944,30.1171,30.0944,30.1171,42400.0
2012-11-20 14:15:00,39.91,39.98,39.91,39.94,29500.0,30.1095,30.1623,30.1095,30.1321,29500.0
2012-11-20 14:20:00,39.94,39.98,39.93,39.97,17800.0,30.1321,30.1623,30.1246,30.1548,17800.0
2012-11-20 14:25:00,39.97,39.99,39.97,39.98,15600.0,30.1548,30.1699,30.1548,30.1623,15600.0
2012-11-20 14:30:00,39.99,39.99,39.97,39.97,26500.0,30.1699,30.1699,30.1548,30.1548,26500.0
2012-11-20 14:35:00,39.98,39.98,39.89,39.89,31300.0,30.1623,30.1623,30.0944,30.0944,31300.0
2012-11-20 14:40:00,39.9,39.9,39.87,39.87,10500.0,30.102,30.102,30.0793,30.0793,10500.0
2012-11-20 14:45:00,39.87,39.9,39.86,39.88,42400.0,30.0793,30.102,30.0718,30.0869,42400.0
2012-11-20 14:50:00,39.89,39.9,39.87,39.88,14200.0,30.0944,30.102,30.0793,30.0869,14200.0
2012-11-20 14:55:00,39.89,39.89,39.86,39.88,19800.0,30.0944,30.0944,30.0718,30.0869,19800.0
2012-11-20 15:00:00,39.88,39.96,39.88,39.95,27800.0,30.0869,30.1472,30.0869,30.1397,27800.0
2012-11-20 15:05:00,39.95,39.95,39.9,39.92,46500.0,30.1397,30.1397,30.102,30.1171,46500.0
2012-11-20 15:10:00,39.93,39.96,39.91,39.95,23200.0,30.1246,30.1472,30.1095,30.1397,23200.0
2012-11-20 15:15:00,39.96,39.98,39.95,39.97,11300.0,30.1472,30.1623,30.1397,30.1548,11300.0
2012-11-20 15:20:00,39.97,39.97,39.95,39.96,19000.0,30.1548,30.1548,30.1397,30.1472,19000.0
2012-11-20 15:25:00,39.97,39.97,39.93,39.96,17800.0,30.1548,30.1548,30.1246,30.1472,17800.0
2012-11-20 15:30:00,39.96,40.0,39.96,39.98,19400.0,30.1472,30.1774,30.1472,30.1623,19400.0
2012-11-20 15:35:00,39.98,40.0,39.96,39.98,39500.0,30.1623,30.1774,30.1472,30.1623,39500.0
2012-11-20 15:40:00,39.97,39.98,39.96,39.96,33600.0,30.1548,30.1623,30.1472,30.1472,33600.0
2012-11-20 15:45:00,39.96,40.03,39.95,40.02,68100.0,30.1472,30.2,30.1397,30.1925,68100.0
2012-11-20 15:50:00,40.02,40.04,40.01,40.03,102900.0,30.1925,30.2076,30.185,30.2,102900.0
2012-11-20 15:55:00,40.02,40.04,40.01,40.04,130500.0,30.1925,30.2076,30.185,30.2076,130500.0
2012-11-21 09:30:00,38.96,40.01,38.83,39.98,38000.0,29.3928,30.185,29.2947,30.1623,38000.0
2012-11-21 09:35:00,39.96,40.02,39.92,40.02,31100.0,30.1472,30.1925,30.1171,30.1925,31100.0
2012-11-21 09:40:00,40.02,40.22,40.01,40.13,33200.0,30.1925,30.3434,30.185,30.2755,33200.0
2012-11-21 09:45:00,40.13,40.14,40.05,40.12,38600.0,30.2755,30.283,30.2151,30.2679,38600.0
2012-11-21 09:50:00,40.11,40.14,40.05,40.11,15600.0,30.2604,30.283,30.2151,30.2604,15600.0
2012-11-21 09:55:00,40.11,40.19,40.1,40.17,9100.0,30.2604,30.3208,30.2529,30.3057,9100.0
2012-11-21 10:00:00,40.15,40.19,40.13,40.13,11700.0,30.2906,30.3208,30.2755,30.2755,11700.0
2012-11-21 10:05:00,40.15,40.16,40.09,40.1,30800.0,30.2906,30.2981,30.2453,30.2529,30800.0
2012-11-21 10:10:00,40.1,40.14,40.08,40.11,22700.0,30.2529,30.283,30.2378,30.2604,22700.0
2012-11-21 10:15:00,40.12,40.16,40.09,40.12,10200.0,30.2679,30.2981,30.2453,30.2679,10200.0
2012-11-21 10:20:00,40.12,40.16,40.12,40.14,9100.0,30.2679,30.2981,30.2679,30.283,9100.0
2012-11-21 10:25:00,40.13,40.13,40.08,40.11,16200.0,30.2755,30.2755,30.2378,30.2604,16200.0
2012-11-21 10:30:00,40.11,40.11,40.07,40.1,7800.0,30.2604,30.2604,30.2302,30.2529,7800.0
2012-11-21 10:35:00,40.09,40.1,40.07,40.07,10600.0,30.2453,30.2529,30.2302,30.2302,10600.0
2012-11-21 10:40:00,40.08,40.09,40.02,40.07,7900.0,30.2378,30.2453,30.1925,30.2302,7900.0
2012-11-21 10:45:00,40.06,40.07,40.0,40.02,16100.0,30.2227,30.2302,30.1774,30.1925,16100.0
2012-11-21 10:50:00,40.02,40.06,40.02,40.06,9200.0,30.1925,30.2227,30.1925,30.2227,9200.0
2012-11-21 10:55:00,40.07,40.1,40.07,40.09,5600.0,30.2302,30.2529,30.2302,30.2453,5600.0
2012-11-21 11:00:00,40.1,40.12,40.09,40.11,9800.0,30.2529,30.2679,30.2453,30.2604,9800.0
2012-11-21 11:05:00,40.1,40.15,40.1,40.15,4300.0,30.2529,30.2906,30.2529,30.2906,4300.0
2012-11-21 11:10:00,40.15,40.2,40.15,40.2,9600.0,30.2906,30.3283,30.2906,30.3283,9600.0
2012-11-21 11:15:00,40.2,40.2,40.16,40.18,7200.0,30.3283,30.3283,30.2981,30.3132,7200.0
2012-11-21 11:20:00,40.17,40.17,40.14,40.16,9600.0,30.3057,30.3057,30.283,30.2981,9600.0
2012-11-21 11:25:00,40.16,40.17,40.14,40.17,13900.0,30.2981,30.3057,30.283,30.3057,13900.0
2012-11-21 11:30:00,40.17,40.17,40.12,40.13,14800.0,30.3057,30.3057,30.2679,30.2755,14800.0
2012-11-21 11:35:00,40.13,40.14,40.1,40.1,19000.0,30.2755,30.283,30.2529,30.2529,19000.0
2012-11-21 11:40:00,40.09,40.11,40.09,40.11,11100.0,30.2453,30.2604,30.2453,30.2604,11100.0
2012-11-21 11:45:00,40.1,40.11,40.09,40.09,5900.0,30.2529,30.2604,30.2453,30.2453,5900.0
2012-11-21 11:50:00,40.1,40.14,40.09,40.14,42400.0,30.2529,30.283,30.2453,30.283,42400.0
2012-11-21 11:55:00,40.14,40.14,40.12,40.13,4400.0,30.283,30.283,30.2679,30.2755,4400.0
2012-11-21 12:00:00,40.13,40.15,40.11,40.11,9200.0,30.2755,30.2906,30.2604,30.2604,9200.0
2012-11-21 12:05:00,40.1,40.12,40.1,40.11,18400.0,30.2529,30.2679,30.2529,30.2604,18400.0
2012-11-21 12:10:00,40.12,40.17,40.12,40.17,12700.0,30.2679,30.3057,30.2679,30.3057,12700.0
2012-11-21 12:15:00,40.16,40.16,40.13,40.14,17900.0,30.2981,30.2981,30.2755,30.283,17900.0
2012-11-21 12:20:00,40.14,40.17,40.14,40.16,8600.0,30.283,30.3057,30.283,30.2981,8600.0
2012-11-21 12:25:00,40.16,40.18,40.16,40.16,4500.0,30.2981,30.3132,30.2981,30.2981,4500.0
2012-11-21 12:30:00,40.16,40.2,40.16,40.2,11400.0,30.2981,30.3283,30.2981,30.3283,11400.0
2012-11-21 12:35:00,40.2,40.23,40.2,40.23,14000.0,30.3283,30.3509,30.3283,30.3509,14000.0
2012-11-21 12:40:00,40.23,40.25,40.23,40.23,4000.0,30.3509,30.366,30.3509,30.3509,4000.0
2012-11-21 12:45:00,40.22,40.23,40.2,40.2,19100.0,30.3434,30.3509,30.3283,30.3283,19100.0
2012-11-21 12:50:00,40.2,40.23,40.18,40.22,11700.0,30.3283,30.3509,30.3132,30.3434,11700.0
2012-11-21 12:55:00,40.21,40.22,40.18,40.19,9600.0,30.3358,30.3434,30.3132,30.3208,9600.0
2012-11-21 13:00:00,40.19,40.22,40.17,40.17,8600.0,30.3208,30.3434,30.3057,30.3057,8600.0
2012-11-21 13:05:00,40.17,40.19,40.17,40.18,5900.0,30.3057,30.3208,30.3057,30.3132,5900.0
2012-11-21 13:10:00,40.17,40.17,40.15,40.17,9100.0,30.3057,30.3057,30.2906,30.3057,9100.0
2012-11-21 13:15:00,40.16,40.16,40.14,40.15,5200.0,30.2981,30.2981,30.283,30.2906,5200.0
2012-11-21 13:20:00,40.16,40.16,40.13,40.13,3700.0,30.2981,30.2981,30.2755,30.2755,3700.0
2012-11-21 13:25:00,40.13,40.18,40.13,40.17,7700.0,30.2755,30.3132,30.2755,30.3057,7700.0
2012-11-21 13:30:00,40.17,40.21,40.17,40.21,8800.0,30.3057,30.3358,30.3057,30.3358,8800.0
2012-11-21 13:35:00,40.21,40.26,40.2,40.26,10100.0,30.3358,30.3736,30.3283,30.3736,10100.0
2012-11-21 13:40:00,40.25,40.26,40.23,40.24,3900.0,30.366,30.3736,30.3509,30.3585,3900.0
2012-11-21 13:45:00,40.23,40.24,40.23,40.23,1500.0,30.3509,30.3585,30.3509,30.3509,1500.0
2012-11-21 13:50:00,40.23,40.24,40.19,40.19,5400.0,30.3509,30.3585,30.3208,30.3208,5400.0
2012-11-21 13:55:00,40.19,40.21,40.15,40.19,37400.0,30.3208,30.3358,30.2906,30.3208,37400.0
2012-11-21 14:00:00,40.19,40.19,40.17,40.17,4100.0,30.3208,30.3208,30.3057,30.3057,4100.0
2012-11-21 14:05:00,40.17,40.2,40.17,40.19,12300.0,30.3057,30.3283,30.3057,30.3208,12300.0
2012-11-21 14:10:00,40.18,40.19,40.18,40.19,2400.0,30.3132,30.3208,30.3132,30.3208,2400.0
2012-11-21 14:15:00,40.18,40.2,40.18,40.19,10800.0,30.3132,30.3283,30.3132,30.3208,10800.0
2012-11-21 14:20:00,40.19,40.19,40.18,40.18,4000.0,30.3208,30.3208,30.3132,30.3132,4000.0
2012-11-21 14:25:00,40.18,40.18,40.12,40.13,38700.0,30.3132,30.3132,30.2679,30.2755,38700.0
2012-11-21 14:30:00,40.14,40.15,40.13,40.14,10300.0,30.283,30.2906,30.2755,30.283,10300.0
2012-11-21 14:35:00,40.14,40.14,40.11,40.11,9000.0,30.283,30.283,30.2604,30.2604,9000.0
2012-11-21 14:40:00,40.11,40.11,40.09,40.09,7900.0,30.2604,30.2604,30.2453,30.2453,7900.0
2012-11-21 14:45:00,40.08,40.08,40.05,40.05,5200.0,30.2378,30.2378,30.2151,30.2151,5200.0
2012-11-21 14:50:00,40.05,40.07,40.04,40.05,17700.0,30.2151,30.2302,30.2076,30.2151,17700.0
2012-11-21 14:55:00,40.05,40.06,40.04,40.04,9800.0,30.2151,30.2227,30.2076,30.2076,9800.0
2012-11-21 15:00:00,40.04,40.05,40.02,40.02,9700.0,30.2076,30.2151,30.1925,30.1925,9700.0
2012-11-21 15:05:00,40.02,40.04,40.01,40.03,11400.0,30.1925,30.2076,30.185,30.2,11400.0
2012-11-21 15:10:00,40.03,40.04,40.03,40.03,6100.0,30.2,30.2076,30.2,30.2,6100.0
2012-11-21 15:15:00,40.04,40.08,40.03,40.07,7700.0,30.2076,30.2378,30.2,30.2302,7700.0
2012-11-21 15:20:00,40.08,40.08,40.05,40.05,13300.0,30.2378,30.2378,30.2151,30.2151,13300.0
2012-11-21 15:25:00,40.05,40.05,40.02,40.05,30600.0,30.2151,30.2151,30.1925,30.2151,30600.0
2012-11-21 15:30:00,40.05,40.06,40.04,40.05,9200.0,30.2151,30.2227,30.2076,30.2151,9200.0
2012-11-21 15:35:00,40.06,40.09,40.05,40.08,11000.0,30.2227,30.2453,30.2151,30.2378,11000.0
2012-11-21 15:40:00,40.09,40.12,40.09,40.12,15200.0,30.2453,30.2679,30.2453,30.2679,15200.0
2012-11-21 15:45:00,40.12,40.14,40.11,40.14,28600.0,30.2679,30.283,30.2604,30.283,28600.0
2012-11-21 15:50:00,40.13,40.14,40.09,40.13,34000.0,30.2755,30.283,30.2453,30.2755,34000.0
2012-11-21 15:55:00,40.13,40.15,40.1,40.12,76800.0,30.2755,30.2906,30.2529,30.2679,76800.0
2012-11-23 09:30:00,40.15,40.15,40.0,40.13,30100.0,30.2906,30.2906,30.1774,30.2755,30100.0
2012-11-23 09:35:00,40.14,40.35,40.14,40.35,44000.0,30.283,30.4415,30.283,30.4415,44000.0
2012-11-23 09:40:00,40.34,40.49,40.32,40.4,12400.0,30.4339,30.5471,30.4188,30.4792,12400.0
2012-11-23 09:45:00,40.39,40.63,40.39,40.62,19300.0,30.4716,30.6527,30.4716,30.6452,19300.0
2012-11-23 09:50:00,40.61,40.61,40.51,40.55,12100.0,30.6376,30.6376,30.5622,30.5924,12100.0
2012-11-23 09:55:00,40.55,40.55,40.49,40.49,22800.0,30.5924,30.5924,30.5471,30.5471,22800.0
2012-11-23 10:00:00,40.49,40.55,40.49,40.54,15800.0,30.5471,30.5924,30.5471,30.5848,15800.0
2012-11-23 10:05:00,40.55,40.55,40.47,40.55,8300.0,30.5924,30.5924,30.532,30.5924,8300.0
2012-11-23 10:10:00,40.55,40.58,40.54,40.58,7900.0,30.5924,30.615,30.5848,30.615,7900.0
2012-11-23 10:15:00,40.58,40.65,40.58,40.65,5800.0,30.615,30.6678,30.615,30.6678,5800.0
2012-11-23 10:20:00,40.65,40.73,40.65,40.71,15600.0,30.6678,30.7282,30.6678,30.7131,15600.0
2012-11-23 10:25:00,40.71,40.8,40.71,40.8,14000.0,30.7131,30.781,30.7131,30.781,14000.0
2012-11-23 10:30:00,40.79,40.81,40.76,40.78,10700.0,30.7734,30.7885,30.7508,30.7659,10700.0
2012-11-23 10:35:00,40.79,40.8,40.75,40.79,9300.0,30.7734,30.781,30.7432,30.7734,9300.0
2012-11-23 10:40:00,40.79,40.81,40.75,40.79,14200.0,30.7734,30.7885,30.7432,30.7734,14200.0
2012-11-23 10:45:00,40.79,40.79,40.72,40.73,17200.0,30.7734,30.7734,30.7206,30.7282,17200.0
2012-11-23 10:50:00,40.73,40.73,40.68,40.69,14100.0,30.7282,30.7282,30.6904,30.698,14100.0
2012-11-23 10:55:00,40.69,40.71,40.68,40.7,15500.0,30.698,30.7131,30.6904,30.7055,15500.0
2012-11-23 11:00:00,40.69,40.71,40.68,40.7,11100.0,30.698,30.7131,30.6904,30.7055,11100.0
2012-11-23 11:05:00,40.7,40.71,40.66,40.69,15400.0,30.7055,30.7131,30.6753,30.698,15400.0
2012-11-23 11:10:00,40.69,40.7,40.68,40.68,16700.0,30.698,30.7055,30.6904,30.6904,16700.0
2012-11-23 11:15:00,40.68,40.68,40.65,40.65,6000.0,30.6904,30.6904,30.6678,30.6678,6000.0
2012-11-23 11:20:00,40.65,40.67,40.63,40.66,4900.0,30.6678,30.6829,30.6527,30.6753,4900.0
2012-11-23 11:25:00,40.67,40.67,40.65,40.66,5600.0,30.6829,30.6829,30.6678,30.6753,5600.0
2012-11-23 11:30:00,40.65,40.71,40.64,40.7,25400.0,30.6678,30.7131,30.6603,30.7055,25400.0
2012-11-23 11:35:00,40.7,40.71,40.65,40.65,19100.0,30.7055,30.7131,30.6678,30.6678,19100.0
2012-11-23 11:40:00,40.65,40.68,40.65,40.67,9400.0,30.6678,30.6904,30.6678,30.6829,9400.0
2012-11-23 11:45:00,40.67,40.69,40.66,40.69,4800.0,30.6829,30.698,30.6753,30.698,4800.0
2012-11-23 11:50:00,40.69,40.75,40.68,40.72,12300.0,30.698,30.7432,30.6904,30.7206,12300.0
2012-11-23 11:55:00,40.72,40.72,40.7,40.7,3600.0,30.7206,30.7206,30.7055,30.7055,3600.0
2012-11-23 12:00:00,40.71,40.74,40.68,40.68,12300.0,30.7131,30.7357,30.6904,30.6904,12300.0
2012-11-23 12:05:00,40.68,40.72,40.68,40.7,14900.0,30.6904,30.7206,30.6904,30.7055,14900.0
2012-11-23 12:10:00,40.69,40.7,40.66,40.68,6000.0,30.698,30.7055,30.6753,30.6904,6000.0
2012-11-23 12:15:00,40.68,40.7,40.67,40.7,6300.0,30.6904,30.7055,30.6829,30.7055,6300.0
2012-11-23 12:20:00,40.7,40.7,40.67,40.67,7800.0,30.7055,30.7055,30.6829,30.6829,7800.0
2012-11-23 12:25:00,40.67,40.67,40.65,40.67,6500.0,30.6829,30.6829,30.6678,30.6829,6500.0
2012-11-23 12:30:00,40.68,40.7,40.67,40.7,12000.0,30.6904,30.7055,30.6829,30.7055,12000.0
2012-11-23 12:35:00,40.7,40.72,40.68,40.72,23500.0,30.7055,30.7206,30.6904,30.7206,23500.0
2012-11-23 12:40:00,40.72,40.72,40.67,40.69,22100.0,30.7206,30.7206,30.6829,30.698,22100.0
2012-11-23 12:45:00,40.7,40.71,40.64,40.64,46200.0,30.7055,30.7131,30.6603,30.6603,46200.0
2012-11-23 12:50:00,40.65,40.69,40.64,40.69,22000.0,30.6678,30.698,30.6603,30.698,22000.0
2012-11-23 12:55:00,40.69,40.76,40.68,40.73,69900.0,30.698,30.7508,30.6904,30.7282,69900.0
2012-11-26 09:30:00,40.55,40.69,40.5,40.53,67600.0,30.5924,30.698,30.5546,30.5773,67600.0
2012-11-26 09:35:00,40.5,40.7,40.5,40.7,41100.0,30.5546,30.7055,30.5546,30.7055,41100.0
2012-11-26 09:40:00,40.67,40.86,40.67,40.86,42400.0,30.6829,30.8262,30.6829,30.8262,42400.0
2012-11-26 09:45:00,40.85,40.89,40.77,40.77,64400.0,30.8187,30.8489,30.7583,30.7583,64400.0
2012-11-26 09:50:00,40.77,40.84,40.76,40.84,21400.0,30.7583,30.8111,30.7508,30.8111,21400.0
2012-11-26 09:55:00,40.85,40.88,40.77,40.81,17300.0,30.8187,30.8413,30.7583,30.7885,17300.0
2012-11-26 10:00:00,40.82,40.82,40.7,40.82,28500.0,30.7961,30.7961,30.7055,30.7961,28500.0
2012-11-26 10:05:00,40.81,40.82,40.77,40.8,16500.0,30.7885,30.7961,30.7583,30.781,16500.0
2012-11-26 10:10:00,40.8,40.8,40.74,40.78,40800.0,30.781,30.781,30.7357,30.7659,40800.0
2012-11-26 10:15:00,40.78,40.79,40.76,40.78,22600.0,30.7659,30.7734,30.7508,30.7659,22600.0
2012-11-26 10:20:00,40.79,40.84,40.78,40.78,18700.0,30.7734,30.8111,30.7659,30.7659,18700.0
2012-11-26 10:25:00,40.78,40.83,40.78,40.82,9100.0,30.7659,30.8036,30.7659,30.7961,9100.0
2012-11-26 10:30:00,40.82,40.85,40.79,40.8,18800.0,30.7961,30.8187,30.7734,30.781,18800.0
2012-11-26 10:35:00,40.8,40.86,40.8,40.85,13600.0,30.781,30.8262,30.781,30.8187,13600.0
2012-11-26 10:40:00,40.86,40.88,40.84,40.85,11900.0,30.8262,30.8413,30.8111,30.8187,11900.0
2012-11-26 10:45:00,40.86,40.89,40.85,40.87,17300.0,30.8262,30.8489,30.8187,30.8338,17300.0
2012-11-26 10:50:00,40.85,40.86,40.83,40.84,11300.0,30.8187,30.8262,30.8036,30.8111,11300.0
2012-11-26 10:55:00,40.84,40.84,40.74,40.74,28700.0,30.8111,30.8111,30.7357,30.7357,28700.0
2012-11-26 11:00:00,40.75,40.75,40.64,40.64,17200.0,30.7432,30.7432,30.6603,30.6603,17200.0
2012-11-26 11:05:00,40.61,40.62,40.56,40.58,31500.0,30.6376,30.6452,30.5999,30.615,31500.0
2012-11-26 11:10:00,40.58,40.59,40.51,40.54,24600.0,30.615,30.6225,30.5622,30.5848,24600.0
2012-11-26 11:15:00,40.54,40.55,40.5,40.53,24700.0,30.5848,30.5924,30.5546,30.5773,24700.0
2012-11-26 11:20:00,40.54,40.54,40.5,40.5,8100.0,30.5848,30.5848,30.5546,30.5546,8100.0
2012-11-26 11:25:00,40.51,40.55,40.49,40.54,19600.0,30.5622,30.5924,30.5471,30.5848,19600.0
2012-11-26 11:30:00,40.54,40.58,40.54,40.57,9700.0,30.5848,30.615,30.5848,30.6074,9700.0
2012-11-26 11:35:00,40.57,40.58,40.55,40.57,7400.0,30.6074,30.615,30.5924,30.6074,7400.0
2012-11-26 11:40:00,40.56,40.57,40.55,40.55,11400.0,30.5999,30.6074,30.5924,30.5924,11400.0
2012-11-26 11:45:00,40.55,40.55,40.54,40.55,18500.0,30.5924,30.5924,30.5848,30.5924,18500.0
2012-11-26 11:50:00,40.55,40.59,40.55,40.57,15500.0,30.5924,30.6225,30.5924,30.6074,15500.0
2012-11-26 11:55:00,40.57,40.58,40.53,40.53,16200.0,30.6074,30.615,30.5773,30.5773,16200.0
2012-11-26 12:00:00,40.54,40.56,40.51,40.51,26300.0,30.5848,30.5999,30.5622,30.5622,26300.0
2012-11-26 12:05:00,40.52,40.52,40.49,40.51,24900.0,30.5697,30.5697,30.5471,30.5622,24900.0
2012-11-26 12:10:00,40.5,40.51,40.49,40.49,9800.0,30.5546,30.5622,30.5471,30.5471,9800.0
2012-11-26 12:15:00,40.49,40.52,40.48,40.49,43100.0,30.5471,30.5697,30.5395,30.5471,43100.0
2012-11-26 12:20:00,40.49,40.5,40.48,40.48,36000.0,30.5471,30.5546,30.5395,30.5395,36000.0
2012-11-26 12:25:00,40.49,40.5,40.46,40.46,22000.0,30.5471,30.5546,30.5245,30.5245,22000.0
2012-11-26 12:30:00,40.47,40.51,40.45,40.47,36900.0,30.532,30.5622,30.5169,30.532,36900.0
2012-11-26 12:35:00,40.46,40.46,40.43,40.45,22900.0,30.5245,30.5245,30.5018,30.5169,22900.0
2012-11-26 12:40:00,40.46,40.48,40.44,40.46,27900.0,30.5245,30.5395,30.5094,30.5245,27900.0
2012-11-26 12:45:00,40.46,40.51,40.45,40.51,14100.0,30.5245,30.5622,30.5169,30.5622,14100.0
2012-11-26 12:50:00,40.51,40.52,40.5,40.51,28400.0,30.5622,30.5697,30.5546,30.5622,28400.0
2012-11-26 12:55:00,40.51,40.52,40.45,40.45,16200.0,30.5622,30.5697,30.5169,30.5169,16200.0
2012-11-26 13:00:00,40.45,40.46,40.42,40.42,21700.0,30.5169,30.5245,30.4943,30.4943,21700.0
2012-11-26 13:05:00,40.42,40.45,40.41,40.45,13800.0,30.4943,30.5169,30.4867,30.5169,13800.0
2012-11-26 13:10:00,40.44,40.44,40.4,40.41,13100.0,30.5094,30.5094,30.4792,30.4867,13100.0
2012-11-26 13:15:00,40.41,40.5,40.4,40.5,26700.0,30.4867,30.5546,30.4792,30.5546,26700.0
2012-11-26 13:20:00,40.49,40.5,40.47,40.47,22200.0,30.5471,30.5546,30.532,30.532,22200.0
2012-11-26 13:25:00,40.48,40.49,40.46,40.46,11200.0,30.5395,30.5471,30.5245,30.5245,11200.0
2012-11-26 13:30:00,40.47,40.5,40.47,40.47,21200.0,30.532,30.5546,30.532,30.532,21200.0
2012-11-26 13:35:00,40.47,40.49,40.45,40.46,15500.0,30.532,30.5471,30.5169,30.5245,15500.0
2012-11-26 13:40:00,40.47,40.47,40.4,40.42,21000.0,30.532,30.532,30.4792,30.4943,21000.0
2012-11-26 13:45:00,40.43,40.43,40.39,40.4,15500.0,30.5018,30.5018,30.4716,30.4792,15500.0
2012-11-26 13:50:00,40.4,40.41,40.37,40.37,15200.0,30.4792,30.4867,30.4566,30.4566,15200.0
2012-11-26 13:55:00,40.38,40.39,40.34,40.34,12700.0,30.4641,30.4716,30.4339,30.4339,12700.0
2012-11-26 14:00:00,40.34,40.34,40.29,40.32,22000.0,30.4339,30.4339,30.3962,30.4188,22000.0
2012-11-26 14:05:00,40.33,40.36,40.31,40.34,22900.0,30.4264,30.449,30.4113,30.4339,22900.0
2012-11-26 14:10:00,40.35,40.39,40.35,40.39,9700.0,30.4415,30.4716,30.4415,30.4716,9700.0
2012-11-26 14:15:00,40.38,40.41,40.37,40.39,21200.0,30.4641,30.4867,30.4566,30.4716,21200.0
2012-11-26 14:20:00,40.39,40.4,40.35,40.36,25900.0,30.4716,30.4792,30.4415,30.449,25900.0
2012-11-26 14:25:00,40.35,40.38,40.34,40.37,12600.0,30.4415,30.4641,30.4339,30.4566,12600.0
2012-11-26 14:30:00,40.38,40.39,40.37,40.38,7900.0,30.4641,30.4716,30.4566,30.4641,7900.0
2012-11-26 14:35:00,40.39,40.39,40.33,40.35,34900.0,30.4716,30.4716,30.4264,30.4415,34900.0
2012-11-26 14:40:00,40.36,40.4,40.35,40.4,19800.0,30.449,30.4792,30.4415,30.4792,19800.0
2012-11-26 14:45:00,40.4,40.4,40.34,40.35,40800.0,30.4792,30.4792,30.4339,30.4415,40800.0
2012-11-26 14:50:00,40.35,40.38,40.34,40.37,23000.0,30.4415,30.4641,30.4339,30.4566,23000.0
2012-11-26 14:55:00,40.38,40.39,40.37,40.38,12600.0,30.4641,30.4716,30.4566,30.4641,12600.0
2012-11-26 15:00:00,40.38,40.39,40.35,40.38,28200.0,30.4641,30.4716,30.4415,30.4641,28200.0
2012-11-26 15:05:00,40.38,40.38,40.37,40.38,26500.0,30.4641,30.4641,30.4566,30.4641,26500.0
2012-11-26 15:10:00,40.37,40.38,40.31,40.32,36200.0,30.4566,30.4641,30.4113,30.4188,36200.0
2012-11-26 15:15:00,40.33,40.34,40.28,40.29,47800.0,30.4264,30.4339,30.3887,30.3962,47800.0
2012-11-26 15:20:00,40.28,40.3,40.28,40.3,35400.0,30.3887,30.4037,30.3887,30.4037,35400.0
2012-11-26 15:25:00,40.3,40.3,40.27,40.28,31100.0,30.4037,30.4037,30.3811,30.3887,31100.0
2012-11-26 15:30:00,40.28,40.28,40.23,40.26,44800.0,30.3887,30.3887,30.3509,30.3736,44800.0
2012-11-26 15:35:00,40.27,40.27,40.25,40.25,38300.0,30.3811,30.3811,30.366,30.366,38300.0
2012-11-26 15:40:00,40.26,40.29,40.25,40.28,36400.0,30.3736,30.3962,30.366,30.3887,36400.0
2012-11-26 15:45:00,40.29,40.3,40.22,40.22,83000.0,30.3962,30.4037,30.3434,30.3434,83000.0
2012-11-26 15:50:00,40.22,40.32,40.22,40.31,141700.0,30.3434,30.4188,30.3434,30.4113,141700.0
2012-11-26 15:55:00,40.31,40.38,40.29,40.37,178400.0,30.4113,30.4641,30.3962,30.4566,178400.0
2012-11-27 09:30:00,40.22,40.3,39.97,40.22,85200.0,30.3434,30.4037,30.1548,30.3434,85200.0
2012-11-27 09:35:00,40.25,40.38,40.23,40.36,45900.0,30.366,30.4641,30.3509,30.449,45900.0
2012-11-27 09:40:00,40.37,40.43,40.37,40.43,38400.0,30.4566,30.5018,30.4566,30.5018,38400.0
2012-11-27 09:45:00,40.44,40.48,40.42,40.46,21700.0,30.5094,30.5395,30.4943,30.5245,21700.0
2012-11-27 09:50:00,40.48,40.48,40.38,40.38,13600.0,30.5395,30.5395,30.4641,30.4641,13600.0
2012-11-27 09:55:00,40.38,40.42,40.38,40.38,26300.0,30.4641,30.4943,30.4641,30.4641,26300.0
2012-11-27 10:00:00,40.39,40.41,40.23,40.24,31900.0,30.4716,30.4867,30.3509,30.3585,31900.0
2012-11-27 10:05:00,40.23,40.28,40.2,40.28,29100.0,30.3509,30.3887,30.3283,30.3887,29100.0
2012-11-27 10:10:00,40.29,40.31,40.26,40.27,25300.0,30.3962,30.4113,30.3736,30.3811,25300.0
2012-11-27 10:15:00,40.26,40.3,40.18,40.2,56500.0,30.3736,30.4037,30.3132,30.3283,56500.0
2012-11-27 10:20:00,40.21,40.25,40.19,40.21,26200.0,30.3358,30.366,30.3208,30.3358,26200.0
2012-11-27 10:25:00,40.21,40.21,40.18,40.18,22300.0,30.3358,30.3358,30.3132,30.3132,22300.0
2012-11-27 10:30:00,40.19,40.2,40.18,40.19,23800.0,30.3208,30.3283,30.3132,30.3208,23800.0
2012-11-27 10:35:00,40.2,40.25,40.19,40.22,39400.0,30.3283,30.366,30.3208,30.3434,39400.0
2012-11-27 10:40:00,40.23,40.24,40.08,40.12,32500.0,30.3509,30.3585,30.2378,30.2679,32500.0
2012-11-27 10:45:00,40.12,40.24,40.11,40.24,35000.0,30.2679,30.3585,30.2604,30.3585,35000.0
2012-11-27 10:50:00,40.24,40.31,40.24,40.3,16400.0,30.3585,30.4113,30.3585,30.4037,16400.0
2012-11-27 10:55:00,40.31,40.31,40.24,40.25,11200.0,30.4113,30.4113,30.3585,30.366,11200.0
2012-11-27 11:00:00,40.25,40.34,40.25,40.34,20500.0,30.366,30.4339,30.366,30.4339,20500.0
2012-11-27 11:05:00,40.34,40.36,40.33,40.36,16300.0,30.4339,30.449,30.4264,30.449,16300.0
2012-11-27 11:10:00,40.36,40.43,40.35,40.39,12600.0,30.449,30.5018,30.4415,30.4716,12600.0
2012-11-27 11:15:00,40.4,40.41,40.38,40.38,20100.0,30.4792,30.4867,30.4641,30.4641,20100.0
2012-11-27 11:20:00,40.39,40.39,40.34,40.37,12300.0,30.4716,30.4716,30.4339,30.4566,12300.0
2012-11-27 11:25:00,40.36,40.36,40.33,40.36,12100.0,30.449,30.449,30.4264,30.449,12100.0
2012-11-27 11:30:00,40.36,40.38,40.33,40.38,21200.0,30.449,30.4641,30.4264,30.4641,21200.0
2012-11-27 11:35:00,40.38,40.5,40.38,40.49,23500.0,30.4641,30.5546,30.4641,30.5471,23500.0
2012-11-27 11:40:00,40.49,40.5,40.43,40.47,21300.0,30.5471,30.5546,30.5018,30.532,21300.0
2012-11-27 11:45:00,40.47,40.47,40.44,40.45,5400.0,30.532,30.532,30.5094,30.5169,5400.0
2012-11-27 11:50:00,40.44,40.54,40.44,40.5,23400.0,30.5094,30.5848,30.5094,30.5546,23400.0
2012-11-27 11:55:00,40.49,40.51,40.49,40.5,11700.0,30.5471,30.5622,30.5471,30.5546,11700.0
2012-11-27 12:00:00,40.49,40.53,40.49,40.5,21700.0,30.5471,30.5773,30.5471,30.5546,21700.0
2012-11-27 12:05:00,40.5,40.51,40.49,40.51,5800.0,30.5546,30.5622,30.5471,30.5622,5800.0
2012-11-27 12:10:00,40.52,40.52,40.44,40.44,9100.0,30.5697,30.5697,30.5094,30.5094,9100.0
2012-11-27 12:15:00,40.45,40.47,40.44,40.44,17600.0,30.5169,30.532,30.5094,30.5094,17600.0
2012-11-27 12:20:00,40.44,40.47,40.44,40.46,8400.0,30.5094,30.532,30.5094,30.5245,8400.0
2012-11-27 12:25:00,40.47,40.53,40.47,40.47,21800.0,30.532,30.5773,30.532,30.532,21800.0
2012-11-27 12:30:00,40.47,40.51,40.46,40.49,21700.0,30.532,30.5622,30.5245,30.5471,21700.0
2012-11-27 12:35:00,40.49,40.53,40.48,40.53,15600.0,30.5471,30.5773,30.5395,30.5773,15600.0
2012-11-27 12:40:00,40.53,40.57,40.53,40.56,8500.0,30.5773,30.6074,30.5773,30.5999,8500.0
2012-11-27 12:45:00,40.57,40.6,40.57,40.6,7600.0,30.6074,30.6301,30.6074,30.6301,7600.0
2012-11-27 12:50:00,40.6,40.61,40.59,40.6,35300.0,30.6301,30.6376,30.6225,30.6301,35300.0
2012-11-27 12:55:00,40.6,40.63,40.6,40.63,12900.0,30.6301,30.6527,30.6301,30.6527,12900.0
2012-11-27 13:00:00,40.63,40.63,40.57,40.61,17800.0,30.6527,30.6527,30.6074,30.6376,17800.0
2012-11-27 13:05:00,40.61,40.61,40.57,40.59,13900.0,30.6376,30.6376,30.6074,30.6225,13900.0
2012-11-27 13:10:00,40.59,40.6,40.57,40.58,10600.0,30.6225,30.6301,30.6074,30.615,10600.0
2012-11-27 13:15:00,40.58,40.66,40.58,40.64,30400.0,30.615,30.6753,30.615,30.6603,30400.0
2012-11-27 13:20:00,40.64,40.64,40.6,40.63,17300.0,30.6603,30.6603,30.6301,30.6527,17300.0
2012-11-27 13:25:00,40.63,40.64,40.58,40.61,25400.0,30.6527,30.6603,30.615,30.6376,25400.0
2012-11-27 13:30:00,40.6,40.66,40.6,40.65,8800.0,30.6301,30.6753,30.6301,30.6678,8800.0
2012-11-27 13:35:00,40.65,40.68,40.62,40.65,18200.0,30.6678,30.6904,30.6452,30.6678,18200.0
2012-11-27 13:40:00,40.65,40.73,40.63,40.73,15900.0,30.6678,30.7282,30.6527,30.7282,15900.0
2012-11-27 13:45:00,40.73,40.73,40.66,40.7,17400.0,30.7282,30.7282,30.6753,30.7055,17400.0
2012-11-27 13:50:00,40.7,40.7,40.66,40.66,27500.0,30.7055,30.7055,30.6753,30.6753,27500.0
2012-11-27 13:55:00,40.65,40.67,40.64,40.66,37900.0,30.6678,30.6829,30.6603,30.6753,37900.0
2012-11-27 14:00:00,40.66,40.66,40.61,40.62,21400.0,30.6753,30.6753,30.6376,30.6452,21400.0
2012-11-27 14:05:00,40.63,40.63,40.59,40.63,20700.0,30.6527,30.6527,30.6225,30.6527,20700.0
2012-11-27 14:10:00,40.63,40.64,40.6,40.6,15300.0,30.6527,30.6603,30.6301,30.6301,15300.0
2012-11-27 14:15:00,40.6,40.65,40.59,40.64,24800.0,30.6301,30.6678,30.6225,30.6603,24800.0
2012-11-27 14:20:00,40.64,40.66,40.56,40.56,33800.0,30.6603,30.6753,30.5999,30.5999,33800.0
2012-11-27 14:25:00,40.56,40.58,40.5,40.51,33500.0,30.5999,30.615,30.5546,30.5622,33500.0
2012-11-27 14:30:00,40.51,40.55,40.45,40.48,31900.0,30.5622,30.5924,30.5169,30.5395,31900.0
2012-11-27 14:35:00,40.47,40.48,40.41,40.42,23000.0,30.532,30.5395,30.4867,30.4943,23000.0
2012-11-27 14:40:00,40.43,40.46,40.35,40.35,65100.0,30.5018,30.5245,30.4415,30.4415,65100.0
2012-11-27 14:45:00,40.36,40.39,40.32,40.38,34300.0,30.449,30.4716,30.4188,30.4641,34300.0
2012-11-27 14:50:00,40.38,40.39,40.33,40.35,45400.0,30.4641,30.4716,30.4264,30.4415,45400.0
2012-11-27 14:55:00,40.36,40.38,40.3,40.37,91100.0,30.449,30.4641,30.4037,30.4566,91100.0
2012-11-27 15:00:00,40.36,40.43,40.34,40.43,50100.0,30.449,30.5018,30.4339,30.5018,50100.0
2012-11-27 15:05:00,40.42,40.46,40.4,40.46,58600.0,30.4943,30.5245,30.4792,30.5245,58600.0
2012-11-27 15:10:00,40.46,40.48,40.41,40.43,69100.0,30.5245,30.5395,30.4867,30.5018,69100.0
2012-11-27 15:15:00,40.43,40.44,40.39,40.4,39200.0,30.5018,30.5094,30.4716,30.4792,39200.0
2012-11-27 15:20:00,40.4,40.4,40.37,40.39,47800.0,30.4792,30.4792,30.4566,30.4716,47800.0
2012-11-27 15:25:00,40.39,40.4,40.38,40.4,37900.0,30.4716,30.4792,30.4641,30.4792,37900.0
2012-11-27 15:30:00,40.38,40.4,40.37,40.38,51100.0,30.4641,30.4792,30.4566,30.4641,51100.0
2012-11-27 15:35:00,40.39,40.39,40.34,40.35,80300.0,30.4716,30.4716,30.4339,30.4415,80300.0
2012-11-27 15:40:00,40.34,40.35,40.29,40.3,90100.0,30.4339,30.4415,30.3962,30.4037,90100.0
2012-11-27 15:45:00,40.3,40.31,40.27,40.3,95900.0,30.4037,30.4113,30.3811,30.4037,95900.0
2012-11-27 15:50:00,40.3,40.3,40.17,40.19,139400.0,30.4037,30.4037,30.3057,30.3208,139400.0
2012-11-27 15:55:00,40.19,40.23,40.07,40.13,281400.0,30.3208,30.3509,30.2302,30.2755,281400.0
2012-11-28 09:30:00,38.89,39.68,38.81,39.6,462200.0,29.34,29.936,29.2796,29.8756,462200.0
2012-11-28 09:35:00,39.6,39.6,39.51,39.59,320000.0,29.8756,29.8756,29.8077,29.8681,320000.0
2012-11-28 09:40:00,39.58,39.67,39.03,39.12,348200.0,29.8606,29.9285,29.4456,29.5135,348200.0
2012-11-28 09:45:00,39.12,39.31,39.0,39.31,226600.0,29.5135,29.6569,29.423,29.6569,226600.0
2012-11-28 09:50:00,39.3,39.3,38.99,39.08,111800.0,29.6493,29.6493,29.4154,29.4833,111800.0
2012-11-28 09:55:00,39.08,39.2,39.03,39.09,112600.0,29.4833,29.5739,29.4456,29.4909,112600.0
2012-11-28 10:00:00,39.09,39.1,38.97,39.02,154800.0,29.4909,29.4984,29.4003,29.4381,154800.0
2012-11-28 10:05:00,39.03,39.13,39.01,39.05,181600.0,29.4456,29.5211,29.4305,29.4607,181600.0
2012-11-28 10:10:00,39.05,39.19,39.0,39.14,168400.0,29.4607,29.5663,29.423,29.5286,168400.0
2012-11-28 10:15:00,39.16,39.25,39.06,39.16,123600.0,29.5437,29.6116,29.4682,29.5437,123600.0
2012-11-28 10:20:00,39.16,39.4,39.11,39.38,220800.0,29.5437,29.7248,29.506,29.7097,220800.0
2012-11-28 10:25:00,39.36,39.39,39.17,39.26,161400.0,29.6946,29.7172,29.5512,29.6191,161400.0
2012-11-28 10:30:00,39.25,39.38,39.24,39.36,106800.0,29.6116,29.7097,29.604,29.6946,106800.0
2012-11-28 10:35:00,39.36,39.65,39.36,39.57,260000.0,29.6946,29.9134,29.6946,29.853,260000.0
2012-11-28 10:40:00,39.56,39.56,39.39,39.44,191600.0,29.8455,29.8455,29.7172,29.7549,191600.0
2012-11-28 10:45:00,39.43,39.66,39.43,39.54,125800.0,29.7474,29.9209,29.7474,29.8304,125800.0
2012-11-28 10:50:00,39.53,39.74,39.52,39.7,129400.0,29.8228,29.9813,29.8153,29.9511,129400.0
2012-11-28 10:55:00,39.7,39.8,39.68,39.68,141400.0,29.9511,30.0265,29.936,29.936,141400.0
2012-11-28 11:00:00,39.68,39.77,39.67,39.73,101400.0,29.936,30.0039,29.9285,29.9737,101400.0
2012-11-28 11:05:00,39.72,39.72,39.62,39.68,81400.0,29.9662,29.9662,29.8907,29.936,81400.0
2012-11-28 11:10:00,39.67,39.79,39.66,39.77,89800.0,29.9285,30.019,29.9209,30.0039,89800.0
2012-11-28 11:15:00,39.77,39.93,39.77,39.89,142000.0,30.0039,30.1246,30.0039,30.0944,142000.0
2012-11-28 11:20:00,39.89,39.91,39.71,39.72,95800.0,30.0944,30.1095,29.9586,29.9662,95800.0
2012-11-28 11:25:00,39.72,39.76,39.71,39.74,68400.0,29.9662,29.9964,29.9586,29.9813,68400.0
2012-11-28 11:30:00,39.75,39.78,39.69,39.72,69500.0,29.9888,30.0114,29.9435,29.9662,69500.0
2012-11-28 11:35:00,39.71,39.76,39.68,39.74,78800.0,29.9586,29.9964,29.936,29.9813,78800.0
2012-11-28 11:40:00,39.73,39.83,39.67,39.72,76400.0,29.9737,30.0492,29.9285,29.9662,76400.0
2012-11-28 11:45:00,39.72,39.8,39.69,39.78,52400.0,29.9662,30.0265,29.9435,30.0114,52400.0
2012-11-28 11:50:00,39.79,39.86,39.79,39.85,50800.0,30.019,30.0718,30.019,30.0642,50800.0
2012-11-28 11:55:00,39.86,39.9,39.81,39.82,60000.0,30.0718,30.102,30.0341,30.0416,60000.0
2012-11-28 12:00:00,39.82,39.82,39.66,39.74,72600.0,30.0416,30.0416,29.9209,29.9813,72600.0
2012-11-28 12:05:00,39.73,39.73,39.65,39.73,67800.0,29.9737,29.9737,29.9134,29.9737,67800.0
2012-11-28 12:10:00,39.73,39.79,39.66,39.73,74000.0,29.9737,30.019,29.9209,29.9737,74000.0
2012-11-28 12:15:00,39.73,39.9,39.72,39.81,108200.0,29.9737,30.102,29.9662,30.0341,108200.0
2012-11-28 12:20:00,39.82,39.89,39.79,39.8,115800.0,30.0416,30.0944,30.019,30.0265,115800.0
2012-11-28 12:25:00,39.8,39.8,39.69,39.8,119200.0,30.0265,30.0265,29.9435,30.0265,119200.0
2012-11-28 12:30:00,39.81,39.88,39.8,39.83,79800.0,30.0341,30.0869,30.0265,30.0492,79800.0
2012-11-28 12:35:00,39.83,39.84,39.77,39.77,80200.0,30.0492,30.0567,30.0039,30.0039,80200.0
2012-11-28 12:40:00,39.78,39.84,39.77,39.8,47600.0,30.0114,30.0567,30.0039,30.0265,47600.0
2012-11-28 12:45:00,39.8,39.82,39.71,39.78,58200.0,30.0265,30.0416,29.9586,30.0114,58200.0
2012-11-28 12:50:00,39.79,39.83,39.76,39.76,55400.0,30.019,30.0492,29.9964,29.9964,55400.0
2012-11-28 12:55:00,39.76,39.8,39.76,39.77,47000.0,29.9964,30.0265,29.9964,30.0039,47000.0
2012-11-28 13:00:00,39.77,39.8,39.73,39.73,36400.0,30.0039,30.0265,29.9737,29.9737,36400.0
2012-11-28 13:05:00,39.74,39.78,39.72,39.72,37800.0,29.9813,30.0114,29.9662,29.9662,37800.0
2012-11-28 13:10:00,39.73,39.76,39.72,39.73,44400.0,29.9737,29.9964,29.9662,29.9737,44400.0
2012-11-28 13:15:00,39.73,39.77,39.73,39.75,28400.0,29.9737,30.0039,29.9737,29.9888,28400.0
2012-11-28 13:20:00,39.74,39.76,39.72,39.73,67000.0,29.9813,29.9964,29.9662,29.9737,67000.0
2012-11-28 13:25:00,39.73,39.74,39.73,39.74,33000.0,29.9737,29.9813,29.9737,29.9813,33000.0
2012-11-28 13:30:00,39.74,39.79,39.73,39.78,105000.0,29.9813,30.019,29.9737,30.0114,105000.0
2012-11-28 13:35:00,39.78,39.83,39.77,39.78,104200.0,30.0114,30.0492,30.0039,30.0114,104200.0
2012-11-28 13:40:00,39.79,39.85,39.78,39.8,92200.0,30.019,30.0642,30.0114,30.0265,92200.0
2012-11-28 13:45:00,39.8,39.8,39.76,39.79,28200.0,30.0265,30.0265,29.9964,30.019,28200.0
2012-11-28 13:50:00,39.8,39.88,39.78,39.86,82200.0,30.0265,30.0869,30.0114,30.0718,82200.0
2012-11-28 13:55:00,39.87,39.94,39.82,39.91,79200.0,30.0793,30.1321,30.0416,30.1095,79200.0
2012-11-28 14:00:00,39.91,39.98,39.87,39.94,112800.0,30.1095,30.1623,30.0793,30.1321,112800.0
2012-11-28 14:05:00,39.95,39.95,39.83,39.85,104600.0,30.1397,30.1397,30.0492,30.0642,104600.0
2012-11-28 14:10:00,39.84,39.85,39.77,39.83,73200.0,30.0567,30.0642,30.0039,30.0492,73200.0
2012-11-28 14:15:00,39.83,39.85,39.81,39.84,103000.0,30.0492,30.0642,30.0341,30.0567,103000.0
2012-11-28 14:20:00,39.84,39.85,39.84,39.84,46000.0,30.0567,30.0642,30.0567,30.0567,46000.0
2012-11-28 14:25:00,39.85,39.85,39.84,39.84,66400.0,30.0642,30.0642,30.0567,30.0567,66400.0
2012-11-28 14:30:00,39.85,39.92,39.84,39.87,110200.0,30.0642,30.1171,30.0567,30.0793,110200.0
2012-11-28 14:35:00,39.87,39.93,39.86,39.91,74800.0,30.0793,30.1246,30.0718,30.1095,74800.0
2012-11-28 14:40:00,39.9,40.0,39.9,40.0,128200.0,30.102,30.1774,30.102,30.1774,128200.0
2012-11-28 14:45:00,40.0,40.0,39.97,39.99,49400.0,30.1774,30.1774,30.1548,30.1699,49400.0
2012-11-28 14:50:00,39.99,40.08,39.99,40.06,57600.0,30.1699,30.2378,30.1699,30.2227,57600.0
2012-11-28 14:55:00,40.06,40.14,40.05,40.14,62600.0,30.2227,30.283,30.2151,30.283,62600.0
2012-11-28 15:00:00,40.13,40.16,40.08,40.13,146400.0,30.2755,30.2981,30.2378,30.2755,146400.0
2012-11-28 15:05:00,40.13,40.19,40.13,40.17,93000.0,30.2755,30.3208,30.2755,30.3057,93000.0
2012-11-28 15:10:00,40.17,40.21,40.15,40.2,103000.0,30.3057,30.3358,30.2906,30.3283,103000.0
2012-11-28 15:15:00,40.2,40.26,40.19,40.24,166200.0,30.3283,30.3736,30.3208,30.3585,166200.0
2012-11-28 15:20:00,40.24,40.31,40.2,40.31,145400.0,30.3585,30.4113,30.3283,30.4113,145400.0
2012-11-28 15:25:00,40.31,40.41,40.31,40.41,136800.0,30.4113,30.4867,30.4113,30.4867,136800.0
2012-11-28 15:30:00,40.4,40.45,40.37,40.42,226600.0,30.4792,30.5169,30.4566,30.4943,226600.0
2012-11-28 15:35:00,40.43,40.43,40.34,40.36,143200.0,30.5018,30.5018,30.4339,30.449,143200.0
2012-11-28 15:40:00,40.36,40.43,40.34,40.42,200000.0,30.449,30.5018,30.4339,30.4943,200000.0
2012-11-28 15:45:00,40.41,40.49,40.41,40.48,186000.0,30.4867,30.5471,30.4867,30.5395,186000.0
2012-11-28 15:50:00,40.48,40.49,40.38,40.39,233400.0,30.5395,30.5471,30.4641,30.4716,233400.0
2012-11-28 15:55:00,40.39,40.41,40.31,40.4,317600.0,30.4716,30.4867,30.4113,30.4792,317600.0
2012-11-29 09:30:00,40.51,40.55,39.9,40.52,33300.0,30.5622,30.5924,30.102,30.5697,33300.0
2012-11-29 09:35:00,40.47,40.71,40.47,40.66,37800.0,30.532,30.7131,30.532,30.6753,37800.0
2012-11-29 09:40:00,40.66,40.82,40.63,40.79,49800.0,30.6753,30.7961,30.6527,30.7734,49800.0
2012-11-29 09:45:00,40.79,40.79,40.73,40.74,65200.0,30.7734,30.7734,30.7282,30.7357,65200.0
2012-11-29 09:50:00,40.74,40.74,40.63,40.69,66800.0,30.7357,30.7357,30.6527,30.698,66800.0
2012-11-29 09:55:00,40.69,40.75,40.66,40.74,37300.0,30.698,30.7432,30.6753,30.7357,37300.0
2012-11-29 10:00:00,40.75,40.84,40.7,40.71,62700.0,30.7432,30.8111,30.7055,30.7131,62700.0
2012-11-29 10:05:00,40.71,40.73,40.61,40.62,39200.0,30.7131,30.7282,30.6376,30.6452,39200.0
2012-11-29 10:10:00,40.63,40.65,40.57,40.63,28800.0,30.6527,30.6678,30.6074,30.6527,28800.0
2012-11-29 10:15:00,40.62,40.72,40.62,40.71,30200.0,30.6452,30.7206,30.6452,30.7131,30200.0
2012-11-29 10:20:00,40.71,40.81,40.71,40.79,35000.0,30.7131,30.7885,30.7131,30.7734,35000.0
2012-11-29 10:25:00,40.79,40.86,40.77,40.78,67200.0,30.7734,30.8262,30.7583,30.7659,67200.0
2012-11-29 10:30:00,40.78,40.8,40.73,40.77,69500.0,30.7659,30.781,30.7282,30.7583,69500.0
2012-11-29 10:35:00,40.77,40.77,40.73,40.75,14900.0,30.7583,30.7583,30.7282,30.7432,14900.0
2012-11-29 10:40:00,40.75,40.8,40.74,40.77,23700.0,30.7432,30.781,30.7357,30.7583,23700.0
2012-11-29 10:45:00,40.78,40.78,40.71,40.71,38100.0,30.7659,30.7659,30.7131,30.7131,38100.0
2012-11-29 10:50:00,40.71,40.77,40.69,40.76,59800.0,30.7131,30.7583,30.698,30.7508,59800.0
2012-11-29 10:55:00,40.76,40.77,40.74,40.75,32500.0,30.7508,30.7583,30.7357,30.7432,32500.0
2012-11-29 11:00:00,40.75,40.78,40.74,40.77,14100.0,30.7432,30.7659,30.7357,30.7583,14100.0
2012-11-29 11:05:00,40.77,40.81,40.77,40.78,16500.0,30.7583,30.7885,30.7583,30.7659,16500.0
2012-11-29 11:10:00,40.78,40.8,40.78,40.79,15800.0,30.7659,30.781,30.7659,30.7734,15800.0
2012-11-29 11:15:00,40.79,40.8,40.72,40.74,38100.0,30.7734,30.781,30.7206,30.7357,38100.0
2012-11-29 11:20:00,40.74,40.76,40.66,40.66,15100.0,30.7357,30.7508,30.6753,30.6753,15100.0
2012-11-29 11:25:00,40.66,40.66,40.61,40.61,23100.0,30.6753,30.6753,30.6376,30.6376,23100.0
2012-11-29 11:30:00,40.61,40.61,40.47,40.58,55800.0,30.6376,30.6376,30.532,30.615,55800.0
2012-11-29 11:35:00,40.58,40.63,40.56,40.63,29300.0,30.615,30.6527,30.5999,30.6527,29300.0
2012-11-29 11:40:00,40.62,40.63,40.32,40.39,81200.0,30.6452,30.6527,30.4188,30.4716,81200.0
2012-11-29 11:45:00,40.39,40.48,40.37,40.44,28700.0,30.4716,30.5395,30.4566,30.5094,28700.0
2012-11-29 11:50:00,40.46,40.55,40.46,40.53,31900.0,30.5245,30.5924,30.5245,30.5773,31900.0
2012-11-29 11:55:00,40.53,40.55,40.48,40.51,18100.0,30.5773,30.5924,30.5395,30.5622,18100.0
2012-11-29 12:00:00,40.52,40.56,40.48,40.5,30000.0,30.5697,30.5999,30.5395,30.5546,30000.0
2012-11-29 12:05:00,40.5,40.54,40.47,40.48,25000.0,30.5546,30.5848,30.532,30.5395,25000.0
2012-11-29 12:10:00,40.48,40.6,40.47,40.56,20600.0,30.5395,30.6301,30.532,30.5999,20600.0
2012-11-29 12:15:00,40.55,40.6,40.54,40.58,14700.0,30.5924,30.6301,30.5848,30.615,14700.0
2012-11-29 12:20:00,40.59,40.62,40.57,40.61,18000.0,30.6225,30.6452,30.6074,30.6376,18000.0
2012-11-29 12:25:00,40.61,40.61,40.57,40.57,12900.0,30.6376,30.6376,30.6074,30.6074,12900.0
2012-11-29 12:30:00,40.58,40.62,40.58,40.62,11100.0,30.615,30.6452,30.615,30.6452,11100.0
2012-11-29 12:35:00,40.63,40.65,40.59,40.59,21300.0,30.6527,30.6678,30.6225,30.6225,21300.0
2012-11-29 12:40:00,40.59,40.6,40.52,40.53,9100.0,30.6225,30.6301,30.5697,30.5773,9100.0
2012-11-29 12:45:00,40.53,40.57,40.53,40.55,15500.0,30.5773,30.6074,30.5773,30.5924,15500.0
2012-11-29 12:50:00,40.56,40.56,40.54,40.54,11700.0,30.5999,30.5999,30.5848,30.5848,11700.0
2012-11-29 12:55:00,40.55,40.55,40.52,40.53,3900.0,30.5924,30.5924,30.5697,30.5773,3900.0
2012-11-29 13:00:00,40.53,40.57,40.52,40.55,11400.0,30.5773,30.6074,30.5697,30.5924,11400.0
2012-11-29 13:05:00,40.55,40.55,40.5,40.5,5800.0,30.5924,30.5924,30.5546,30.5546,5800.0
2012-11-29 13:10:00,40.5,40.5,40.44,40.44,10200.0,30.5546,30.5546,30.5094,30.5094,10200.0
2012-11-29 13:15:00,40.44,40.49,40.43,40.49,8900.0,30.5094,30.5471,30.5018,30.5471,8900.0
2012-11-29 13:20:00,40.5,40.53,40.49,40.51,12600.0,30.5546,30.5773,30.5471,30.5622,12600.0
2012-11-29 13:25:00,40.51,40.53,40.49,40.52,8700.0,30.5622,30.5773,30.5471,30.5697,8700.0
2012-11-29 13:30:00,40.51,40.55,40.51,40.54,13000.0,30.5622,30.5924,30.5622,30.5848,13000.0
2012-11-29 13:35:00,40.54,40.56,40.52,40.52,25200.0,30.5848,30.5999,30.5697,30.5697,25200.0
2012-11-29 13:40:00,40.53,40.56,40.52,40.52,13400.0,30.5773,30.5999,30.5697,30.5697,13400.0
2012-11-29 13:45:00,40.52,40.57,40.52,40.57,9600.0,30.5697,30.6074,30.5697,30.6074,9600.0
2012-11-29 13:50:00,40.57,40.61,40.57,40.61,19100.0,30.6074,30.6376,30.6074,30.6376,19100.0
2012-11-29 13:55:00,40.6,40.61,40.6,40.61,1200.0,30.6301,30.6376,30.6301,30.6376,1200.0
2012-11-29 14:00:00,40.61,40.61,40.59,40.6,6200.0,30.6376,30.6376,30.6225,30.6301,6200.0
2012-11-29 14:05:00,40.59,40.6,40.55,40.56,20800.0,30.6225,30.6301,30.5924,30.5999,20800.0
2012-11-29 14:10:00,40.55,40.58,40.53,40.57,12100.0,30.5924,30.615,30.5773,30.6074,12100.0
2012-11-29 14:15:00,40.56,40.58,40.55,40.57,11100.0,30.5999,30.615,30.5924,30.6074,11100.0
2012-11-29 14:20:00,40.57,40.59,40.56,40.58,10500.0,30.6074,30.6225,30.5999,30.615,10500.0
2012-11-29 14:25:00,40.59,40.6,40.58,40.6,10800.0,30.6225,30.6301,30.615,30.6301,10800.0
2012-11-29 14:30:00,40.6,40.6,40.57,40.58,22000.0,30.6301,30.6301,30.6074,30.615,22000.0
2012-11-29 14:35:00,40.57,40.58,40.55,40.58,16900.0,30.6074,30.615,30.5924,30.615,16900.0
2012-11-29 14:40:00,40.58,40.58,40.57,40.58,6100.0,30.615,30.615,30.6074,30.615,6100.0
2012-11-29 14:45:00,40.58,40.61,40.55,40.59,16600.0,30.615,30.6376,30.5924,30.6225,16600.0
2012-11-29 14:50:00,40.59,40.59,40.57,40.58,7800.0,30.6225,30.6225,30.6074,30.615,7800.0
2012-11-29 14:55:00,40.58,40.58,40.55,40.55,8800.0,30.615,30.615,30.5924,30.5924,8800.0
2012-11-29 15:00:00,40.55,40.59,40.55,40.57,15800.0,30.5924,30.6225,30.5924,30.6074,15800.0
2012-11-29 15:05:00,40.58,40.58,40.52,40.55,15900.0,30.615,30.615,30.5697,30.5924,15900.0
2012-11-29 15:10:00,40.54,40.54,40.44,40.46,36900.0,30.5848,30.5848,30.5094,30.5245,36900.0
2012-11-29 15:15:00,40.46,40.48,40.44,40.45,21300.0,30.5245,30.5395,30.5094,30.5169,21300.0
2012-11-29 15:20:00,40.45,40.49,40.43,40.45,26100.0,30.5169,30.5471,30.5018,30.5169,26100.0
2012-11-29 15:25:00,40.45,40.52,40.45,40.51,20700.0,30.5169,30.5697,30.5169,30.5622,20700.0
2012-11-29 15:30:00,40.5,40.54,40.5,40.54,18900.0,30.5546,30.5848,30.5546,30.5848,18900.0
2012-11-29 15:35:00,40.54,40.54,40.51,40.53,27100.0,30.5848,30.5848,30.5622,30.5773,27100.0
2012-11-29 15:40:00,40.54,40.62,40.54,40.62,36500.0,30.5848,30.6452,30.5848,30.6452,36500.0
2012-11-29 15:45:00,40.61,40.62,40.58,40.61,28500.0,30.6376,30.6452,30.615,30.6376,28500.0
2012-11-29 15:50:00,40.61,40.61,40.57,40.58,44300.0,30.6376,30.6376,30.6074,30.615,44300.0
2012-11-29 15:55:00,40.58,40.6,40.55,40.6,76400.0,30.615,30.6301,30.5924,30.6301,76400.0
2012-11-30 09:30:00,40.28,40.33,40.18,40.27,109300.0,30.3887,30.4264,30.3132,30.3811,109300.0
2012-11-30 09:35:00,40.26,40.35,40.16,40.35,38300.0,30.3736,30.4415,30.2981,30.4415,38300.0
2012-11-30 09:40:00,40.33,40.5,40.33,40.47,39300.0,30.4264,30.5546,30.4264,30.532,39300.0
2012-11-30 09:45:00,40.46,40.48,40.34,40.38,26100.0,30.5245,30.5395,30.4339,30.4641,26100.0
2012-11-30 09:50:00,40.38,40.56,40.38,40.56,39700.0,30.4641,30.5999,30.4641,30.5999,39700.0
2012-11-30 09:55:00,40.57,40.65,40.55,40.59,47800.0,30.6074,30.6678,30.5924,30.6225,47800.0
2012-11-30 10:00:00,40.58,40.75,40.57,40.72,32900.0,30.615,30.7432,30.6074,30.7206,32900.0
2012-11-30 10:05:00,40.73,40.74,40.64,40.64,42900.0,30.7282,30.7357,30.6603,30.6603,42900.0
2012-11-30 10:10:00,40.63,40.7,40.59,40.68,25800.0,30.6527,30.7055,30.6225,30.6904,25800.0
2012-11-30 10:15:00,40.68,40.77,40.67,40.77,30100.0,30.6904,30.7583,30.6829,30.7583,30100.0
2012-11-30 10:20:00,40.75,40.79,40.71,40.77,35000.0,30.7432,30.7734,30.7131,30.7583,35000.0
2012-11-30 10:25:00,40.76,40.77,40.72,40.77,20100.0,30.7508,30.7583,30.7206,30.7583,20100.0
2012-11-30 10:30:00,40.77,40.77,40.73,40.74,27000.0,30.7583,30.7583,30.7282,30.7357,27000.0
2012-11-30 10:35:00,40.74,40.74,40.66,40.68,24700.0,30.7357,30.7357,30.6753,30.6904,24700.0
2012-11-30 10:40:00,40.69,40.7,40.63,40.65,16400.0,30.698,30.7055,30.6527,30.6678,16400.0
2012-11-30 10:45:00,40.65,40.68,40.62,40.62,16700.0,30.6678,30.6904,30.6452,30.6452,16700.0
2012-11-30 10:50:00,40.62,40.62,40.57,40.59,23800.0,30.6452,30.6452,30.6074,30.6225,23800.0
2012-11-30 10:55:00,40.6,40.65,40.59,40.64,24600.0,30.6301,30.6678,30.6225,30.6603,24600.0
2012-11-30 11:00:00,40.63,40.69,40.63,40.67,17300.0,30.6527,30.698,30.6527,30.6829,17300.0
2012-11-30 11:05:00,40.68,40.68,40.65,40.67,16400.0,30.6904,30.6904,30.6678,30.6829,16400.0
2012-11-30 11:10:00,40.67,40.69,40.61,40.62,35100.0,30.6829,30.698,30.6376,30.6452,35100.0
2012-11-30 11:15:00,40.62,40.63,40.57,40.57,13300.0,30.6452,30.6527,30.6074,30.6074,13300.0
2012-11-30 11:20:00,40.56,40.57,40.52,40.57,16400.0,30.5999,30.6074,30.5697,30.6074,16400.0
2012-11-30 11:25:00,40.56,40.6,40.55,40.57,23500.0,30.5999,30.6301,30.5924,30.6074,23500.0
2012-11-30 11:30:00,40.58,40.58,40.52,40.53,8800.0,30.615,30.615,30.5697,30.5773,8800.0
2012-11-30 11:35:00,40.53,40.55,40.51,40.54,12100.0,30.5773,30.5924,30.5622,30.5848,12100.0
2012-11-30 11:40:00,40.53,40.56,40.52,40.53,12100.0,30.5773,30.5999,30.5697,30.5773,12100.0
2012-11-30 11:45:00,40.53,40.58,40.53,40.58,10900.0,30.5773,30.615,30.5773,30.615,10900.0
2012-11-30 11:50:00,40.57,40.6,40.56,40.59,18900.0,30.6074,30.6301,30.5999,30.6225,18900.0
2012-11-30 11:55:00,40.59,40.62,40.59,40.62,28800.0,30.6225,30.6452,30.6225,30.6452,28800.0
2012-11-30 12:00:00,40.62,40.65,40.61,40.64,13200.0,30.6452,30.6678,30.6376,30.6603,13200.0
2012-11-30 12:05:00,40.63,40.66,40.63,40.66,18500.0,30.6527,30.6753,30.6527,30.6753,18500.0
2012-11-30 12:10:00,40.65,40.66,40.64,40.66,16000.0,30.6678,30.6753,30.6603,30.6753,16000.0
2012-11-30 12:15:00,40.66,40.66,40.63,40.63,24300.0,30.6753,30.6753,30.6527,30.6527,24300.0
2012-11-30 12:20:00,40.62,40.63,40.58,40.63,25100.0,30.6452,30.6527,30.615,30.6527,25100.0
2012-11-30 12:25:00,40.63,40.66,40.62,40.64,21300.0,30.6527,30.6753,30.6452,30.6603,21300.0
2012-11-30 12:30:00,40.65,40.67,40.65,40.66,20500.0,30.6678,30.6829,30.6678,30.6753,20500.0
2012-11-30 12:35:00,40.66,40.7,40.66,40.67,17800.0,30.6753,30.7055,30.6753,30.6829,17800.0
2012-11-30 12:40:00,40.67,40.68,40.64,40.64,11900.0,30.6829,30.6904,30.6603,30.6603,11900.0
2012-11-30 12:45:00,40.65,40.66,40.62,40.64,22600.0,30.6678,30.6753,30.6452,30.6603,22600.0
2012-11-30 12:50:00,40.64,40.65,40.56,40.6,30800.0,30.6603,30.6678,30.5999,30.6301,30800.0
2012-11-30 12:55:00,40.6,40.6,40.57,40.59,15400.0,30.6301,30.6301,30.6074,30.6225,15400.0
2012-11-30 13:00:00,40.6,40.63,40.59,40.62,14800.0,30.6301,30.6527,30.6225,30.6452,14800.0
2012-11-30 13:05:00,40.62,40.64,40.61,40.64,13000.0,30.6452,30.6603,30.6376,30.6603,13000.0
2012-11-30 13:10:00,40.63,40.64,40.62,40.62,18300.0,30.6527,30.6603,30.6452,30.6452,18300.0
2012-11-30 13:15:00,40.63,40.63,40.61,40.62,12600.0,30.6527,30.6527,30.6376,30.6452,12600.0
2012-11-30 13:20:00,40.63,40.7,40.62,40.69,21700.0,30.6527,30.7055,30.6452,30.698,21700.0
2012-11-30 13:25:00,40.69,40.7,40.68,40.69,14800.0,30.698,30.7055,30.6904,30.698,14800.0
2012-11-30 13:30:00,40.68,40.69,40.66,40.68,14700.0,30.6904,30.698,30.6753,30.6904,14700.0
2012-11-30 13:35:00,40.69,40.69,40.64,40.64,8200.0,30.698,30.698,30.6603,30.6603,8200.0
2012-11-30 13:40:00,40.64,40.65,40.6,40.6,12300.0,30.6603,30.6678,30.6301,30.6301,12300.0
2012-11-30 13:45:00,40.61,40.65,40.61,40.64,12800.0,30.6376,30.6678,30.6376,30.6603,12800.0
2012-11-30 13:50:00,40.65,40.66,40.62,40.63,26600.0,30.6678,30.6753,30.6452,30.6527,26600.0
2012-11-30 13:55:00,40.62,40.66,40.61,40.63,27400.0,30.6452,30.6753,30.6376,30.6527,27400.0
2012-11-30 14:00:00,40.63,40.68,40.63,40.68,18400.0,30.6527,30.6904,30.6527,30.6904,18400.0
2012-11-30 14:05:00,40.68,40.71,40.67,40.68,20700.0,30.6904,30.7131,30.6829,30.6904,20700.0
2012-11-30 14:10:00,40.68,40.69,40.66,40.66,7600.0,30.6904,30.698,30.6753,30.6753,7600.0
2012-11-30 14:15:00,40.66,40.67,40.65,40.66,14700.0,30.6753,30.6829,30.6678,30.6753,14700.0
2012-11-30 14:20:00,40.65,40.69,40.65,40.68,18300.0,30.6678,30.698,30.6678,30.6904,18300.0
2012-11-30 14:25:00,40.69,40.72,40.69,40.72,19100.0,30.698,30.7206,30.698,30.7206,19100.0
2012-11-30 14:30:00,40.72,40.73,40.71,40.71,11700.0,30.7206,30.7282,30.7131,30.7131,11700.0
2012-11-30 14:35:00,40.71,40.72,40.68,40.68,18000.0,30.7131,30.7206,30.6904,30.6904,18000.0
2012-11-30 14:40:00,40.68,40.69,40.66,40.66,17600.0,30.6904,30.698,30.6753,30.6753,17600.0
2012-11-30 14:45:00,40.67,40.67,40.62,40.62,17700.0,30.6829,30.6829,30.6452,30.6452,17700.0
2012-11-30 14:50:00,40.62,40.63,40.56,40.57,31400.0,30.6452,30.6527,30.5999,30.6074,31400.0
2012-11-30 14:55:00,40.56,40.57,40.54,40.57,18400.0,30.5999,30.6074,30.5848,30.6074,18400.0
2012-11-30 15:00:00,40.56,40.57,40.53,40.54,23400.0,30.5999,30.6074,30.5773,30.5848,23400.0
2012-11-30 15:05:00,40.53,40.54,40.51,40.52,18100.0,30.5773,30.5848,30.5622,30.5697,18100.0
2012-11-30 15:10:00,40.52,40.59,40.51,40.58,34700.0,30.5697,30.6225,30.5622,30.615,34700.0
2012-11-30 15:15:00,40.57,40.59,40.57,40.58,16300.0,30.6074,30.6225,30.6074,30.615,16300.0
2012-11-30 15:20:00,40.58,40.62,40.58,40.59,30200.0,30.615,30.6452,30.615,30.6225,30200.0
2012-11-30 15:25:00,40.59,40.59,40.55,40.55,18200.0,30.6225,30.6225,30.5924,30.5924,18200.0
2012-11-30 15:30:00,40.55,40.57,40.53,40.55,31400.0,30.5924,30.6074,30.5773,30.5924,31400.0
2012-11-30 15:35:00,40.55,40.56,40.52,40.52,32800.0,30.5924,30.5999,30.5697,30.5697,32800.0
2012-11-30 15:40:00,40.52,40.53,40.51,40.51,30700.0,30.5697,30.5773,30.5622,30.5622,30700.0
2012-11-30 15:45:00,40.5,40.58,40.5,40.55,62300.0,30.5546,30.615,30.5546,30.5924,62300.0
2012-11-30 15:50:00,40.55,40.64,40.55,40.64,74800.0,30.5924,30.6603,30.5924,30.6603,74800.0
2012-11-30 15:55:00,40.63,40.69,40.58,40.59,186400.0,30.6527,30.698,30.615,30.6225,186400.0
2012-12-03 09:30:00,40.84,40.93,40.73,40.91,56800.0,30.8111,30.879,30.7282,30.864,56800.0
2012-12-03 09:35:00,40.91,40.94,40.77,40.78,46900.0,30.864,30.8866,30.7583,30.7659,46900.0
2012-12-03 09:40:00,40.79,40.82,40.78,40.8,64100.0,30.7734,30.7961,30.7659,30.781,64100.0
2012-12-03 09:45:00,40.81,40.84,40.73,40.84,29700.0,30.7885,30.8111,30.7282,30.8111,29700.0
2012-12-03 09:50:00,40.84,40.9,40.83,40.87,36600.0,30.8111,30.8564,30.8036,30.8338,36600.0
2012-12-03 09:55:00,40.88,40.98,40.88,40.98,22900.0,30.8413,30.9168,30.8413,30.9168,22900.0
2012-12-03 10:00:00,40.96,40.97,40.76,40.78,41400.0,30.9017,30.9092,30.7508,30.7659,41400.0
2012-12-03 10:05:00,40.78,40.87,40.77,40.82,35400.0,30.7659,30.8338,30.7583,30.7961,35400.0
2012-12-03 10:10:00,40.83,40.88,40.82,40.85,30600.0,30.8036,30.8413,30.7961,30.8187,30600.0
2012-12-03 10:15:00,40.85,40.86,40.82,40.84,22800.0,30.8187,30.8262,30.7961,30.8111,22800.0
2012-12-03 10:20:00,40.85,40.91,40.85,40.88,28400.0,30.8187,30.864,30.8187,30.8413,28400.0
2012-12-03 10:25:00,40.89,40.89,40.84,40.84,23100.0,30.8489,30.8489,30.8111,30.8111,23100.0
2012-12-03 10:30:00,40.85,40.86,40.78,40.79,17600.0,30.8187,30.8262,30.7659,30.7734,17600.0
2012-12-03 10:35:00,40.78,40.78,40.73,40.77,13400.0,30.7659,30.7659,30.7282,30.7583,13400.0
2012-12-03 10:40:00,40.78,40.8,40.77,40.8,19100.0,30.7659,30.781,30.7583,30.781,19100.0
2012-12-03 10:45:00,40.79,40.83,40.78,40.82,33400.0,30.7734,30.8036,30.7659,30.7961,33400.0
2012-12-03 10:50:00,40.82,40.84,40.72,40.72,26000.0,30.7961,30.8111,30.7206,30.7206,26000.0
2012-12-03 10:55:00,40.71,40.73,40.68,40.73,18800.0,30.7131,30.7282,30.6904,30.7282,18800.0
2012-12-03 11:00:00,40.74,40.74,40.67,40.68,16500.0,30.7357,30.7357,30.6829,30.6904,16500.0
2012-12-03 11:05:00,40.68,40.72,40.68,40.71,20300.0,30.6904,30.7206,30.6904,30.7131,20300.0
2012-12-03 11:10:00,40.71,40.73,40.69,40.69,28800.0,30.7131,30.7282,30.698,30.698,28800.0
2012-12-03 11:15:00,40.7,40.73,40.7,40.72,42800.0,30.7055,30.7282,30.7055,30.7206,42800.0
2012-12-03 11:20:00,40.71,40.72,40.63,40.64,26800.0,30.7131,30.7206,30.6527,30.6603,26800.0
2012-12-03 11:25:00,40.64,40.71,40.63,40.7,14700.0,30.6603,30.7131,30.6527,30.7055,14700.0
2012-12-03 11:30:00,40.7,40.73,40.66,40.71,22600.0,30.7055,30.7282,30.6753,30.7131,22600.0
2012-12-03 11:35:00,40.72,40.73,40.68,40.68,16300.0,30.7206,30.7282,30.6904,30.6904,16300.0
2012-12-03 11:40:00,40.68,40.69,40.63,40.65,22900.0,30.6904,30.698,30.6527,30.6678,22900.0
2012-12-03 11:45:00,40.65,40.69,40.64,40.65,17300.0,30.6678,30.698,30.6603,30.6678,17300.0
2012-12-03 11:50:00,40.64,40.7,40.63,40.69,24400.0,30.6603,30.7055,30.6527,30.698,24400.0
2012-12-03 11:55:00,40.69,40.69,40.66,40.66,10500.0,30.698,30.698,30.6753,30.6753,10500.0
2012-12-03 12:00:00,40.66,40.7,40.66,40.7,16300.0,30.6753,30.7055,30.6753,30.7055,16300.0
2012-12-03 12:05:00,40.71,40.71,40.67,40.7,16300.0,30.7131,30.7131,30.6829,30.7055,16300.0
2012-12-03 12:10:00,40.7,40.71,40.68,40.71,17700.0,30.7055,30.7131,30.6904,30.7131,17700.0
2012-12-03 12:15:00,40.7,40.7,40.61,40.66,27500.0,30.7055,30.7055,30.6376,30.6753,27500.0
2012-12-03 12:20:00,40.66,40.68,40.65,40.66,14200.0,30.6753,30.6904,30.6678,30.6753,14200.0
2012-12-03 12:25:00,40.67,40.69,40.66,40.69,7400.0,30.6829,30.698,30.6753,30.698,7400.0
2012-12-03 12:30:00,40.68,40.71,40.67,40.69,18700.0,30.6904,30.7131,30.6829,30.698,18700.0
2012-12-03 12:35:00,40.68,40.7,40.68,40.68,6700.0,30.6904,30.7055,30.6904,30.6904,6700.0
2012-12-03 12:40:00,40.68,40.69,40.64,40.65,13300.0,30.6904,30.698,30.6603,30.6678,13300.0
2012-12-03 12:45:00,40.66,40.67,40.64,40.65,6800.0,30.6753,30.6829,30.6603,30.6678,6800.0
2012-12-03 12:50:00,40.64,40.65,40.6,40.61,11500.0,30.6603,30.6678,30.6301,30.6376,11500.0
2012-12-03 12:55:00,40.61,40.62,40.59,40.59,6100.0,30.6376,30.6452,30.6225,30.6225,6100.0
2012-12-03 13:00:00,40.59,40.59,40.49,40.51,25900.0,30.6225,30.6225,30.5471,30.5622,25900.0
2012-12-03 13:05:00,40.51,40.54,40.51,40.53,10900.0,30.5622,30.5848,30.5622,30.5773,10900.0
2012-12-03 13:10:00,40.53,40.54,40.51,40.53,16900.0,30.5773,30.5848,30.5622,30.5773,16900.0
2012-12-03 13:15:00,40.53,40.55,40.53,40.55,2100.0,30.5773,30.5924,30.5773,30.5924,2100.0
2012-12-03 13:20:00,40.55,40.55,40.54,40.55,8800.0,30.5924,30.5924,30.5848,30.5924,8800.0
2012-12-03 13:25:00,40.54,40.56,40.54,40.55,22500.0,30.5848,30.5999,30.5848,30.5924,22500.0
2012-12-03 13:30:00,40.55,40.55,40.49,40.5,17800.0,30.5924,30.5924,30.5471,30.5546,17800.0
2012-12-03 13:35:00,40.49,40.5,40.43,40.47,20300.0,30.5471,30.5546,30.5018,30.532,20300.0
2012-12-03 13:40:00,40.47,40.49,40.45,40.46,23700.0,30.532,30.5471,30.5169,30.5245,23700.0
2012-12-03 13:45:00,40.46,40.52,40.44,40.51,26600.0,30.5245,30.5697,30.5094,30.5622,26600.0
2012-12-03 13:50:00,40.51,40.53,40.5,40.51,15900.0,30.5622,30.5773,30.5546,30.5622,15900.0
2012-12-03 13:55:00,40.51,40.53,40.5,40.52,6900.0,30.5622,30.5773,30.5546,30.5697,6900.0
2012-12-03 14:00:00,40.52,40.55,40.52,40.55,22500.0,30.5697,30.5924,30.5697,30.5924,22500.0
2012-12-03 14:05:00,40.54,40.59,40.54,40.57,16900.0,30.5848,30.6225,30.5848,30.6074,16900.0
2012-12-03 14:10:00,40.58,40.59,40.53,40.55,27900.0,30.615,30.6225,30.5773,30.5924,27900.0
2012-12-03 14:15:00,40.55,40.57,40.53,40.54,21700.0,30.5924,30.6074,30.5773,30.5848,21700.0
2012-12-03 14:20:00,40.55,40.56,40.52,40.54,20600.0,30.5924,30.5999,30.5697,30.5848,20600.0
2012-12-03 14:25:00,40.53,40.53,40.47,40.48,14300.0,30.5773,30.5773,30.532,30.5395,14300.0
2012-12-03 14:30:00,40.49,40.51,40.48,40.5,16400.0,30.5471,30.5622,30.5395,30.5546,16400.0
2012-12-03 14:35:00,40.51,40.51,40.45,40.46,17000.0,30.5622,30.5622,30.5169,30.5245,17000.0
2012-12-03 14:40:00,40.47,40.49,40.45,40.49,11500.0,30.532,30.5471,30.5169,30.5471,11500.0
2012-12-03 14:45:00,40.48,40.5,40.46,40.46,16400.0,30.5395,30.5546,30.5245,30.5245,16400.0
2012-12-03 14:50:00,40.45,40.48,40.44,40.48,11400.0,30.5169,30.5395,30.5094,30.5395,11400.0
2012-12-03 14:55:00,40.48,40.49,40.45,40.48,16500.0,30.5395,30.5471,30.5169,30.5395,16500.0
2012-12-03 15:00:00,40.48,40.57,40.47,40.51,52300.0,30.5395,30.6074,30.532,30.5622,52300.0
2012-12-03 15:05:00,40.49,40.51,40.46,40.47,24300.0,30.5471,30.5622,30.5245,30.532,24300.0
2012-12-03 15:10:00,40.47,40.48,40.42,40.45,21400.0,30.532,30.5395,30.4943,30.5169,21400.0
2012-12-03 15:15:00,40.45,40.46,40.37,40.37,31200.0,30.5169,30.5245,30.4566,30.4566,31200.0
2012-12-03 15:20:00,40.37,40.41,40.37,40.39,26200.0,30.4566,30.4867,30.4566,30.4716,26200.0
2012-12-03 15:25:00,40.38,40.42,40.38,40.41,21800.0,30.4641,30.4943,30.4641,30.4867,21800.0
2012-12-03 15:30:00,40.43,40.43,40.38,40.42,28500.0,30.5018,30.5018,30.4641,30.4943,28500.0
2012-12-03 15:35:00,40.42,40.46,40.41,40.45,30900.0,30.4943,30.5245,30.4867,30.5169,30900.0
2012-12-03 15:40:00,40.45,40.5,40.45,40.5,43700.0,30.5169,30.5546,30.5169,30.5546,43700.0
2012-12-03 15:45:00,40.49,40.5,40.45,40.45,50900.0,30.5471,30.5546,30.5169,30.5169,50900.0
2012-12-03 15:50:00,40.45,40.49,40.45,40.47,62700.0,30.5169,30.5471,30.5169,30.532,62700.0
2012-12-03 15:55:00,40.47,40.48,40.4,40.44,95900.0,30.532,30.5395,30.4792,30.5094,95900.0
2012-12-04 09:30:00,40.52,40.54,40.25,40.31,31700.0,30.5697,30.5848,30.366,30.4113,31700.0
2012-12-04 09:35:00,40.35,40.47,40.34,40.47,12000.0,30.4415,30.532,30.4339,30.532,12000.0
2012-12-04 09:40:00,40.47,40.53,40.42,40.45,14900.0,30.532,30.5773,30.4943,30.5169,14900.0
2012-12-04 09:45:00,40.42,40.45,40.34,40.37,18600.0,30.4943,30.5169,30.4339,30.4566,18600.0
2012-12-04 09:50:00,40.38,40.52,40.38,40.51,16100.0,30.4641,30.5697,30.4641,30.5622,16100.0
2012-12-04 09:55:00,40.52,40.55,40.5,40.52,8100.0,30.5697,30.5924,30.5546,30.5697,8100.0
2012-12-04 10:00:00,40.51,40.54,40.45,40.45,10900.0,30.5622,30.5848,30.5169,30.5169,10900.0
2012-12-04 10:05:00,40.47,40.59,40.47,40.57,16400.0,30.532,30.6225,30.532,30.6074,16400.0
2012-12-04 10:10:00,40.57,40.64,40.57,40.63,10900.0,30.6074,30.6603,30.6074,30.6527,10900.0
2012-12-04 10:15:00,40.63,40.64,40.57,40.6,8800.0,30.6527,30.6603,30.6074,30.6301,8800.0
2012-12-04 10:20:00,40.58,40.59,40.54,40.54,7100.0,30.615,30.6225,30.5848,30.5848,7100.0
2012-12-04 10:25:00,40.51,40.52,40.44,40.44,29600.0,30.5622,30.5697,30.5094,30.5094,29600.0
2012-12-04 10:30:00,40.45,40.47,40.42,40.44,15400.0,30.5169,30.532,30.4943,30.5094,15400.0
2012-12-04 10:35:00,40.44,40.44,40.39,40.42,9200.0,30.5094,30.5094,30.4716,30.4943,9200.0
2012-12-04 10:40:00,40.43,40.49,40.43,40.49,9500.0,30.5018,30.5471,30.5018,30.5471,9500.0
2012-12-04 10:45:00,40.48,40.48,40.45,40.48,9000.0,30.5395,30.5395,30.5169,30.5395,9000.0
2012-12-04 10:50:00,40.48,40.52,40.46,40.49,16200.0,30.5395,30.5697,30.5245,30.5471,16200.0
2012-12-04 10:55:00,40.5,40.57,40.47,40.56,16100.0,30.5546,30.6074,30.532,30.5999,16100.0
2012-12-04 11:00:00,40.56,40.58,40.5,40.51,17000.0,30.5999,30.615,30.5546,30.5622,17000.0
2012-12-04 11:05:00,40.49,40.49,40.43,40.43,7100.0,30.5471,30.5471,30.5018,30.5018,7100.0
2012-12-04 11:10:00,40.43,40.44,40.39,40.42,11500.0,30.5018,30.5094,30.4716,30.4943,11500.0
2012-12-04 11:15:00,40.43,40.49,40.43,40.47,8100.0,30.5018,30.5471,30.5018,30.532,8100.0
2012-12-04 11:20:00,40.46,40.48,40.44,40.45,11800.0,30.5245,30.5395,30.5094,30.5169,11800.0
2012-12-04 11:25:00,40.45,40.5,40.44,40.46,7300.0,30.5169,30.5546,30.5094,30.5245,7300.0
2012-12-04 11:30:00,40.47,40.48,40.45,40.48,5500.0,30.532,30.5395,30.5169,30.5395,5500.0
2012-12-04 11:35:00,40.48,40.5,40.46,40.47,9500.0,30.5395,30.5546,30.5245,30.532,9500.0
2012-12-04 11:40:00,40.47,40.55,40.47,40.55,15100.0,30.532,30.5924,30.532,30.5924,15100.0
2012-12-04 11:45:00,40.55,40.58,40.51,40.51,17200.0,30.5924,30.615,30.5622,30.5622,17200.0
2012-12-04 11:50:00,40.53,40.54,40.48,40.49,7600.0,30.5773,30.5848,30.5395,30.5471,7600.0
2012-12-04 11:55:00,40.49,40.54,40.48,40.54,6000.0,30.5471,30.5848,30.5395,30.5848,6000.0
2012-12-04 12:00:00,40.52,40.52,40.43,40.43,9600.0,30.5697,30.5697,30.5018,30.5018,9600.0
2012-12-04 12:05:00,40.43,40.45,40.4,40.42,11000.0,30.5018,30.5169,30.4792,30.4943,11000.0
2012-12-04 12:10:00,40.42,40.44,40.4,40.4,11300.0,30.4943,30.5094,30.4792,30.4792,11300.0
2012-12-04 12:15:00,40.4,40.43,40.4,40.42,4500.0,30.4792,30.5018,30.4792,30.4943,4500.0
2012-12-04 12:20:00,40.41,40.44,40.39,40.39,11600.0,30.4867,30.5094,30.4716,30.4716,11600.0
2012-12-04 12:25:00,40.39,40.49,40.38,40.47,16600.0,30.4716,30.5471,30.4641,30.532,16600.0
2012-12-04 12:30:00,40.46,40.51,40.44,40.46,14300.0,30.5245,30.5622,30.5094,30.5245,14300.0
2012-12-04 12:35:00,40.45,40.5,40.44,40.47,14500.0,30.5169,30.5546,30.5094,30.532,14500.0
2012-12-04 12:40:00,40.48,40.5,40.46,40.48,10400.0,30.5395,30.5546,30.5245,30.5395,10400.0
2012-12-04 12:45:00,40.48,40.52,40.48,40.51,11200.0,30.5395,30.5697,30.5395,30.5622,11200.0
2012-12-04 12:50:00,40.51,40.52,40.48,40.5,9000.0,30.5622,30.5697,30.5395,30.5546,9000.0
2012-12-04 12:55:00,40.49,40.51,40.47,40.48,10400.0,30.5471,30.5622,30.532,30.5395,10400.0
2012-12-04 13:00:00,40.49,40.49,40.42,40.45,22000.0,30.5471,30.5471,30.4943,30.5169,22000.0
2012-12-04 13:05:00,40.45,40.5,40.45,40.49,9300.0,30.5169,30.5546,30.5169,30.5471,9300.0
2012-12-04 13:10:00,40.48,40.52,40.48,40.48,4300.0,30.5395,30.5697,30.5395,30.5395,4300.0
2012-12-04 13:15:00,40.49,40.52,40.48,40.49,10000.0,30.5471,30.5697,30.5395,30.5471,10000.0
2012-12-04 13:20:00,40.49,40.54,40.49,40.54,7500.0,30.5471,30.5848,30.5471,30.5848,7500.0
2012-12-04 13:25:00,40.54,40.61,40.53,40.6,17700.0,30.5848,30.6376,30.5773,30.6301,17700.0
2012-12-04 13:30:00,40.6,40.61,40.55,40.56,12400.0,30.6301,30.6376,30.5924,30.5999,12400.0
2012-12-04 13:35:00,40.56,40.59,40.55,40.58,13900.0,30.5999,30.6225,30.5924,30.615,13900.0
2012-12-04 13:40:00,40.59,40.66,40.59,40.62,16300.0,30.6225,30.6753,30.6225,30.6452,16300.0
2012-12-04 13:45:00,40.62,40.69,40.62,40.67,15600.0,30.6452,30.698,30.6452,30.6829,15600.0
2012-12-04 13:50:00,40.68,40.76,40.68,40.76,44100.0,30.6904,30.7508,30.6904,30.7508,44100.0
2012-12-04 13:55:00,40.75,40.8,40.75,40.77,18300.0,30.7432,30.781,30.7432,30.7583,18300.0
2012-12-04 14:00:00,40.77,40.8,40.75,40.77,17400.0,30.7583,30.781,30.7432,30.7583,17400.0
2012-12-04 14:05:00,40.77,40.78,40.77,40.77,11500.0,30.7583,30.7659,30.7583,30.7583,11500.0
2012-12-04 14:10:00,40.77,40.78,40.73,40.74,15900.0,30.7583,30.7659,30.7282,30.7357,15900.0
2012-12-04 14:15:00,40.74,40.75,40.72,40.73,14900.0,30.7357,30.7432,30.7206,30.7282,14900.0
2012-12-04 14:20:00,40.74,40.75,40.74,40.75,15900.0,30.7357,30.7432,30.7357,30.7432,15900.0
2012-12-04 14:25:00,40.74,40.75,40.71,40.73,21300.0,30.7357,30.7432,30.7131,30.7282,21300.0
2012-12-04 14:30:00,40.71,40.71,40.68,40.69,10800.0,30.7131,30.7131,30.6904,30.698,10800.0
2012-12-04 14:35:00,40.69,40.7,40.67,40.69,20100.0,30.698,30.7055,30.6829,30.698,20100.0
2012-12-04 14:40:00,40.7,40.77,40.7,40.74,19100.0,30.7055,30.7583,30.7055,30.7357,19100.0
2012-12-04 14:45:00,40.74,40.74,40.72,40.72,5500.0,30.7357,30.7357,30.7206,30.7206,5500.0
2012-12-04 14:50:00,40.73,40.77,40.72,40.74,30000.0,30.7282,30.7583,30.7206,30.7357,30000.0
2012-12-04 14:55:00,40.74,40.75,40.68,40.69,13700.0,30.7357,30.7432,30.6904,30.698,13700.0
2012-12-04 15:00:00,40.69,40.71,40.69,40.71,27400.0,30.698,30.7131,30.698,30.7131,27400.0
2012-12-04 15:05:00,40.71,40.79,40.7,40.77,31500.0,30.7131,30.7734,30.7055,30.7583,31500.0
2012-12-04 15:10:00,40.78,40.78,40.76,40.76,11700.0,30.7659,30.7659,30.7508,30.7508,11700.0
2012-12-04 15:15:00,40.77,40.78,40.76,40.76,22500.0,30.7583,30.7659,30.7508,30.7508,22500.0
2012-12-04 15:20:00,40.78,40.8,40.76,40.76,13900.0,30.7659,30.781,30.7508,30.7508,13900.0
2012-12-04 15:25:00,40.76,40.8,40.76,40.77,26800.0,30.7508,30.781,30.7508,30.7583,26800.0
2012-12-04 15:30:00,40.77,40.78,40.71,40.72,22900.0,30.7583,30.7659,30.7131,30.7206,22900.0
2012-12-04 15:35:00,40.72,40.73,40.69,40.72,21400.0,30.7206,30.7282,30.698,30.7206,21400.0
2012-12-04 15:40:00,40.72,40.72,40.66,40.69,22400.0,30.7206,30.7206,30.6753,30.698,22400.0
2012-12-04 15:45:00,40.69,40.7,40.62,40.63,35100.0,30.698,30.7055,30.6452,30.6527,35100.0
2012-12-04 15:50:00,40.64,40.67,40.61,40.62,35700.0,30.6603,30.6829,30.6376,30.6452,35700.0
2012-12-04 15:55:00,40.62,40.68,40.62,40.65,70500.0,30.6452,30.6904,30.6452,30.6678,70500.0
2012-12-05 09:30:00,40.54,40.77,40.25,40.44,50900.0,30.811,30.9858,30.5906,30.735,50900.0
2012-12-05 09:35:00,40.44,40.58,40.41,40.55,14700.0,30.735,30.8414,30.7122,30.8186,14700.0
2012-12-05 09:40:00,40.53,40.63,40.53,40.56,14000.0,30.8034,30.8794,30.8034,30.8262,14000.0
2012-12-05 09:45:00,40.58,40.63,40.51,40.52,12700.0,30.8414,30.8794,30.7882,30.7958,12700.0
2012-12-05 09:50:00,40.53,40.55,40.52,40.53,9400.0,30.8034,30.8186,30.7958,30.8034,9400.0
2012-12-05 09:55:00,40.53,40.54,40.42,40.46,31800.0,30.8034,30.811,30.7198,30.7502,31800.0
2012-12-05 10:00:00,40.46,40.52,40.36,40.36,17600.0,30.7502,30.7958,30.6742,30.6742,17600.0
2012-12-05 10:05:00,40.36,40.44,40.36,40.43,6800.0,30.6742,30.735,30.6742,30.7274,6800.0
2012-12-05 10:10:00,40.42,40.42,40.36,40.4,10000.0,30.7198,30.7198,30.6742,30.7046,10000.0
2012-12-05 10:15:00,40.41,40.47,40.36,40.47,32600.0,30.7122,30.7578,30.6742,30.7578,32600.0
2012-12-05 10:20:00,40.45,40.49,40.4,40.4,12200.0,30.7426,30.773,30.7046,30.7046,12200.0
2012-12-05 10:25:00,40.38,40.38,40.31,40.31,9700.0,30.6894,30.6894,30.6362,30.6362,9700.0
2012-12-05 10:30:00,40.29,40.37,40.28,40.36,18400.0,30.621,30.6818,30.6134,30.6742,18400.0
2012-12-05 10:35:00,40.36,40.4,40.33,40.33,13300.0,30.6742,30.7046,30.6514,30.6514,13300.0
2012-12-05 10:40:00,40.33,40.34,40.25,40.27,18300.0,30.6514,30.659,30.5906,30.6058,18300.0
2012-12-05 10:45:00,40.27,40.3,40.23,40.29,16100.0,30.6058,30.6286,30.5754,30.621,16100.0
2012-12-05 10:50:00,40.3,40.32,40.24,40.24,15700.0,30.6286,30.6438,30.583,30.583,15700.0
2012-12-05 10:55:00,40.24,40.34,40.22,40.34,16500.0,30.583,30.659,30.5678,30.659,16500.0
2012-12-05 11:00:00,40.33,40.34,40.28,40.34,10600.0,30.6514,30.659,30.6134,30.659,10600.0
2012-12-05 11:05:00,40.35,40.36,40.28,40.28,11600.0,30.6666,30.6742,30.6134,30.6134,11600.0
2012-12-05 11:10:00,40.29,40.33,40.25,40.31,19500.0,30.621,30.6514,30.5906,30.6362,19500.0
2012-12-05 11:15:00,40.3,40.33,40.25,40.25,13400.0,30.6286,30.6514,30.5906,30.5906,13400.0
2012-12-05 11:20:00,40.25,40.29,40.22,40.27,17700.0,30.5906,30.621,30.5678,30.6058,17700.0
2012-12-05 11:25:00,40.26,40.32,40.25,40.27,17100.0,30.5982,30.6438,30.5906,30.6058,17100.0
2012-12-05 11:30:00,40.27,40.36,40.27,40.35,15200.0,30.6058,30.6742,30.6058,30.6666,15200.0
2012-12-05 11:35:00,40.34,40.37,40.34,40.35,4600.0,30.659,30.6818,30.659,30.6666,4600.0
2012-12-05 11:40:00,40.35,40.41,40.34,40.37,10800.0,30.6666,30.7122,30.659,30.6818,10800.0
2012-12-05 11:45:00,40.38,40.39,40.38,40.38,3400.0,30.6894,30.697,30.6894,30.6894,3400.0
2012-12-05 11:50:00,40.38,40.43,40.38,40.42,9500.0,30.6894,30.7274,30.6894,30.7198,9500.0
2012-12-05 11:55:00,40.42,40.52,40.42,40.49,25000.0,30.7198,30.7958,30.7198,30.773,25000.0
2012-12-05 12:00:00,40.5,40.56,40.5,40.52,17200.0,30.7806,30.8262,30.7806,30.7958,17200.0
2012-12-05 12:05:00,40.52,40.61,40.52,40.55,32300.0,30.7958,30.8642,30.7958,30.8186,32300.0
2012-12-05 12:10:00,40.56,40.58,40.49,40.52,34900.0,30.8262,30.8414,30.773,30.7958,34900.0
2012-12-05 12:15:00,40.52,40.55,40.47,40.53,24400.0,30.7958,30.8186,30.7578,30.8034,24400.0
2012-12-05 12:20:00,40.54,40.56,40.53,40.55,9100.0,30.811,30.8262,30.8034,30.8186,9100.0
2012-12-05 12:25:00,40.54,40.54,40.51,40.51,15000.0,30.811,30.811,30.7882,30.7882,15000.0
2012-12-05 12:30:00,40.51,40.58,40.51,40.58,12400.0,30.7882,30.8414,30.7882,30.8414,12400.0
2012-12-05 12:35:00,40.58,40.64,40.58,40.64,8500.0,30.8414,30.887,30.8414,30.887,8500.0
2012-12-05 12:40:00,40.63,40.66,40.63,40.63,9100.0,30.8794,30.9022,30.8794,30.8794,9100.0
2012-12-05 12:45:00,40.63,40.63,40.53,40.54,7700.0,30.8794,30.8794,30.8034,30.811,7700.0
2012-12-05 12:50:00,40.54,40.58,40.54,40.57,18800.0,30.811,30.8414,30.811,30.8338,18800.0
2012-12-05 12:55:00,40.58,40.59,40.57,40.57,2900.0,30.8414,30.849,30.8338,30.8338,2900.0
2012-12-05 13:00:00,40.57,40.58,40.55,40.56,6200.0,30.8338,30.8414,30.8186,30.8262,6200.0
2012-12-05 13:05:00,40.56,40.58,40.54,40.58,7400.0,30.8262,30.8414,30.811,30.8414,7400.0
2012-12-05 13:10:00,40.58,40.63,40.58,40.61,11900.0,30.8414,30.8794,30.8414,30.8642,11900.0
2012-12-05 13:15:00,40.61,40.61,40.56,40.58,11100.0,30.8642,30.8642,30.8262,30.8414,11100.0
2012-12-05 13:20:00,40.56,40.61,40.56,40.6,11400.0,30.8262,30.8642,30.8262,30.8566,11400.0
2012-12-05 13:25:00,40.59,40.62,40.57,40.58,22400.0,30.849,30.8718,30.8338,30.8414,22400.0
2012-12-05 13:30:00,40.58,40.6,40.58,40.59,14000.0,30.8414,30.8566,30.8414,30.849,14000.0
2012-12-05 13:35:00,40.6,40.62,40.59,40.59,16900.0,30.8566,30.8718,30.849,30.849,16900.0
2012-12-05 13:40:00,40.58,40.59,40.53,40.53,25400.0,30.8414,30.849,30.8034,30.8034,25400.0
2012-12-05 13:45:00,40.54,40.55,40.53,40.55,11300.0,30.811,30.8186,30.8034,30.8186,11300.0
2012-12-05 13:50:00,40.55,40.58,40.55,40.58,9000.0,30.8186,30.8414,30.8186,30.8414,9000.0
2012-12-05 13:55:00,40.59,40.59,40.52,40.52,11600.0,30.849,30.849,30.7958,30.7958,11600.0
2012-12-05 14:00:00,40.53,40.59,40.52,40.59,14500.0,30.8034,30.849,30.7958,30.849,14500.0
2012-12-05 14:05:00,40.59,40.61,40.58,40.6,7800.0,30.849,30.8642,30.8414,30.8566,7800.0
2012-12-05 14:10:00,40.6,40.62,40.6,40.6,10600.0,30.8566,30.8718,30.8566,30.8566,10600.0
2012-12-05 14:15:00,40.6,40.66,40.59,40.65,15300.0,30.8566,30.9022,30.849,30.8946,15300.0
2012-12-05 14:20:00,40.64,40.66,40.64,40.66,14700.0,30.887,30.9022,30.887,30.9022,14700.0
2012-12-05 14:25:00,40.66,40.66,40.61,40.62,11200.0,30.9022,30.9022,30.8642,30.8718,11200.0
2012-12-05 14:30:00,40.63,40.64,40.61,40.62,18400.0,30.8794,30.887,30.8642,30.8718,18400.0
2012-12-05 14:35:00,40.63,40.63,40.6,40.62,12000.0,30.8794,30.8794,30.8566,30.8718,12000.0
2012-12-05 14:40:00,40.61,40.66,40.61,40.66,14400.0,30.8642,30.9022,30.8642,30.9022,14400.0
2012-12-05 14:45:00,40.65,40.67,40.65,40.66,19800.0,30.8946,30.9098,30.8946,30.9022,19800.0
2012-12-05 14:50:00,40.67,40.69,40.66,40.67,9600.0,30.9098,30.925,30.9022,30.9098,9600.0
2012-12-05 14:55:00,40.67,40.67,40.64,40.65,20200.0,30.9098,30.9098,30.887,30.8946,20200.0
2012-12-05 15:00:00,40.65,40.69,40.65,40.69,11100.0,30.8946,30.925,30.8946,30.925,11100.0
2012-12-05 15:05:00,40.69,40.72,40.68,40.68,21400.0,30.925,30.9478,30.9174,30.9174,21400.0
2012-12-05 15:10:00,40.69,40.77,40.69,40.75,46800.0,30.925,30.9858,30.925,30.9706,46800.0
2012-12-05 15:15:00,40.76,40.77,40.73,40.74,19000.0,30.9782,30.9858,30.9554,30.963,19000.0
2012-12-05 15:20:00,40.74,40.75,40.7,40.72,25000.0,30.963,30.9706,30.9326,30.9478,25000.0
2012-12-05 15:25:00,40.71,40.72,40.65,40.7,27500.0,30.9402,30.9478,30.8946,30.9326,27500.0
2012-12-05 15:30:00,40.69,40.71,40.68,40.69,24300.0,30.925,30.9402,30.9174,30.925,24300.0
2012-12-05 15:35:00,40.69,40.7,40.63,40.63,40300.0,30.925,30.9326,30.8794,30.8794,40300.0
2012-12-05 15:40:00,40.63,40.64,40.58,40.58,42600.0,30.8794,30.887,30.8414,30.8414,42600.0
2012-12-05 15:45:00,40.58,40.59,40.55,40.56,45100.0,30.8414,30.849,30.8186,30.8262,45100.0
2012-12-05 15:50:00,40.56,40.65,40.56,40.64,47000.0,30.8262,30.8946,30.8262,30.887,47000.0
2012-12-05 15:55:00,40.64,40.65,40.54,40.57,105900.0,30.887,30.8946,30.811,30.8338,105900.0
2012-12-06 09:30:00,40.57,40.77,40.53,40.73,36400.0,30.8338,30.9858,30.8034,30.9554,36400.0
2012-12-06 09:35:00,40.76,40.87,40.74,40.87,16200.0,30.9782,31.0618,30.963,31.0618,16200.0
2012-12-06 09:40:00,40.86,40.88,40.75,40.76,19700.0,31.0542,31.0694,30.9706,30.9782,19700.0
2012-12-06 09:45:00,40.74,40.82,40.7,40.75,18100.0,30.963,31.0238,30.9326,30.9706,18100.0
2012-12-06 09:50:00,40.75,40.82,40.72,40.8,16400.0,30.9706,31.0238,30.9478,31.0086,16400.0
2012-12-06 09:55:00,40.78,40.86,40.78,40.84,47600.0,30.9934,31.0542,30.9934,31.039,47600.0
2012-12-06 10:00:00,40.83,40.85,40.82,40.83,19700.0,31.0314,31.0466,31.0238,31.0314,19700.0
2012-12-06 10:05:00,40.83,40.91,40.83,40.84,38400.0,31.0314,31.0922,31.0314,31.039,38400.0
2012-12-06 10:10:00,40.84,40.84,40.73,40.76,16800.0,31.039,31.039,30.9554,30.9782,16800.0
2012-12-06 10:15:00,40.76,40.79,40.71,40.72,18900.0,30.9782,31.001,30.9402,30.9478,18900.0
2012-12-06 10:20:00,40.73,40.77,40.66,40.77,9700.0,30.9554,30.9858,30.9022,30.9858,9700.0
2012-12-06 10:25:00,40.77,40.79,40.74,40.76,13300.0,30.9858,31.001,30.963,30.9782,13300.0
2012-12-06 10:30:00,40.76,40.81,40.75,40.79,17500.0,30.9782,31.0162,30.9706,31.001,17500.0
2012-12-06 10:35:00,40.79,40.88,40.79,40.88,15900.0,31.001,31.0694,31.001,31.0694,15900.0
2012-12-06 10:40:00,40.87,40.92,40.86,40.92,23300.0,31.0618,31.0998,31.0542,31.0998,23300.0
2012-12-06 10:45:00,40.92,40.97,40.92,40.97,18000.0,31.0998,31.1378,31.0998,31.1378,18000.0
2012-12-06 10:50:00,40.98,41.0,40.94,40.96,63300.0,31.1454,31.1606,31.115,31.1302,63300.0
2012-12-06 10:55:00,40.96,41.02,40.96,41.0,36500.0,31.1302,31.1758,31.1302,31.1606,36500.0
2012-12-06 11:00:00,41.0,41.03,40.99,40.99,20700.0,31.1606,31.1834,31.153,31.153,20700.0
2012-12-06 11:05:00,40.99,40.99,40.97,40.99,11500.0,31.153,31.153,31.1378,31.153,11500.0
2012-12-06 11:10:00,40.99,41.0,40.96,40.96,5600.0,31.153,31.1606,31.1302,31.1302,5600.0
2012-12-06 11:15:00,40.95,40.95,40.93,40.95,13700.0,31.1226,31.1226,31.1074,31.1226,13700.0
2012-12-06 11:20:00,40.95,40.98,40.93,40.98,17800.0,31.1226,31.1454,31.1074,31.1454,17800.0
2012-12-06 11:25:00,40.96,40.97,40.94,40.95,20300.0,31.1302,31.1378,31.115,31.1226,20300.0
2012-12-06 11:30:00,40.96,41.01,40.95,40.96,19800.0,31.1302,31.1682,31.1226,31.1302,19800.0
2012-12-06 11:35:00,40.97,41.04,40.94,41.01,13900.0,31.1378,31.191,31.115,31.1682,13900.0
2012-12-06 11:40:00,41.01,41.02,40.99,40.99,18400.0,31.1682,31.1758,31.153,31.153,18400.0
2012-12-06 11:45:00,41.0,41.01,40.98,41.0,15800.0,31.1606,31.1682,31.1454,31.1606,15800.0
2012-12-06 11:50:00,41.0,41.01,40.99,40.99,10000.0,31.1606,31.1682,31.153,31.153,10000.0
2012-12-06 11:55:00,40.99,41.0,40.92,40.92,7900.0,31.153,31.1606,31.0998,31.0998,7900.0
2012-12-06 12:00:00,40.92,40.96,40.92,40.94,18700.0,31.0998,31.1302,31.0998,31.115,18700.0
2012-12-06 12:05:00,40.93,40.96,40.93,40.96,9000.0,31.1074,31.1302,31.1074,31.1302,9000.0
2012-12-06 12:10:00,40.95,40.98,40.95,40.96,8500.0,31.1226,31.1454,31.1226,31.1302,8500.0
2012-12-06 12:15:00,40.97,40.97,40.92,40.92,12900.0,31.1378,31.1378,31.0998,31.0998,12900.0
2012-12-06 12:20:00,40.92,40.93,40.89,40.9,11000.0,31.0998,31.1074,31.077,31.0846,11000.0
2012-12-06 12:25:00,40.9,40.9,40.82,40.84,15600.0,31.0846,31.0846,31.0238,31.039,15600.0
2012-12-06 12:30:00,40.83,40.83,40.77,40.83,16100.0,31.0314,31.0314,30.9858,31.0314,16100.0
2012-12-06 12:35:00,40.83,40.85,40.82,40.85,14300.0,31.0314,31.0466,31.0238,31.0466,14300.0
2012-12-06 12:40:00,40.85,40.85,40.79,40.81,7600.0,31.0466,31.0466,31.001,31.0162,7600.0
2012-12-06 12:45:00,40.82,40.87,40.81,40.87,10400.0,31.0238,31.0618,31.0162,31.0618,10400.0
2012-12-06 12:50:00,40.87,40.89,40.87,40.88,6700.0,31.0618,31.077,31.0618,31.0694,6700.0
2012-12-06 12:55:00,40.87,40.88,40.86,40.86,3600.0,31.0618,31.0694,31.0542,31.0542,3600.0
2012-12-06 13:00:00,40.86,40.87,40.84,40.87,9100.0,31.0542,31.0618,31.039,31.0618,9100.0
2012-12-06 13:05:00,40.88,40.88,40.86,40.86,3000.0,31.0694,31.0694,31.0542,31.0542,3000.0
2012-12-06 13:10:00,40.86,40.9,40.86,40.88,13700.0,31.0542,31.0846,31.0542,31.0694,13700.0
2012-12-06 13:15:00,40.89,40.95,40.88,40.95,11700.0,31.077,31.1226,31.0694,31.1226,11700.0
2012-12-06 13:20:00,40.96,40.96,40.93,40.94,11400.0,31.1302,31.1302,31.1074,31.115,11400.0
2012-12-06 13:25:00,40.94,40.94,40.89,40.89,5100.0,31.115,31.115,31.077,31.077,5100.0
2012-12-06 13:30:00,40.89,40.92,40.88,40.92,6700.0,31.077,31.0998,31.0694,31.0998,6700.0
2012-12-06 13:35:00,40.91,40.93,40.9,40.93,8000.0,31.0922,31.1074,31.0846,31.1074,8000.0
2012-12-06 13:40:00,40.92,40.92,40.87,40.88,38000.0,31.0998,31.0998,31.0618,31.0694,38000.0
2012-12-06 13:45:00,40.88,40.91,40.87,40.91,7000.0,31.0694,31.0922,31.0618,31.0922,7000.0
2012-12-06 13:50:00,40.91,40.91,40.88,40.89,3500.0,31.0922,31.0922,31.0694,31.077,3500.0
2012-12-06 13:55:00,40.89,40.92,40.89,40.92,8400.0,31.077,31.0998,31.077,31.0998,8400.0
2012-12-06 14:00:00,40.91,40.91,40.87,40.88,11000.0,31.0922,31.0922,31.0618,31.0694,11000.0
2012-12-06 14:05:00,40.88,40.89,40.88,40.89,5200.0,31.0694,31.077,31.0694,31.077,5200.0
2012-12-06 14:10:00,40.89,40.91,40.89,40.91,14900.0,31.077,31.0922,31.077,31.0922,14900.0
2012-12-06 14:15:00,40.9,40.93,40.9,40.92,8300.0,31.0846,31.1074,31.0846,31.0998,8300.0
2012-12-06 14:20:00,40.93,40.93,40.89,40.93,12000.0,31.1074,31.1074,31.077,31.1074,12000.0
2012-12-06 14:25:00,40.93,40.95,40.92,40.94,9500.0,31.1074,31.1226,31.0998,31.115,9500.0
2012-12-06 14:30:00,40.94,40.95,40.93,40.93,16400.0,31.115,31.1226,31.1074,31.1074,16400.0
2012-12-06 14:35:00,40.94,40.95,40.91,40.91,8500.0,31.115,31.1226,31.0922,31.0922,8500.0
2012-12-06 14:40:00,40.92,40.93,40.91,40.91,10300.0,31.0998,31.1074,31.0922,31.0922,10300.0
2012-12-06 14:45:00,40.91,40.92,40.9,40.9,3500.0,31.0922,31.0998,31.0846,31.0846,3500.0
2012-12-06 14:50:00,40.91,40.93,40.89,40.93,16700.0,31.0922,31.1074,31.077,31.1074,16700.0
2012-12-06 14:55:00,40.93,40.93,40.86,40.87,11700.0,31.1074,31.1074,31.0542,31.0618,11700.0
2012-12-06 15:00:00,40.87,40.88,40.84,40.84,12800.0,31.0618,31.0694,31.039,31.039,12800.0
2012-12-06 15:05:00,40.84,40.85,40.81,40.82,12200.0,31.039,31.0466,31.0162,31.0238,12200.0
2012-12-06 15:10:00,40.82,40.83,40.75,40.76,14800.0,31.0238,31.0314,30.9706,30.9782,14800.0
2012-12-06 15:15:00,40.77,40.78,40.74,40.74,15700.0,30.9858,30.9934,30.963,30.963,15700.0
2012-12-06 15:20:00,40.74,40.77,40.72,40.77,24100.0,30.963,30.9858,30.9478,30.9858,24100.0
2012-12-06 15:25:00,40.77,40.77,40.74,40.75,26800.0,30.9858,30.9858,30.963,30.9706,26800.0
2012-12-06 15:30:00,40.75,40.8,40.74,40.8,30400.0,30.9706,31.0086,30.963,31.0086,30400.0
2012-12-06 15:35:00,40.8,40.81,40.79,40.81,38100.0,31.0086,31.0162,31.001,31.0162,38100.0
2012-12-06 15:40:00,40.8,40.81,40.79,40.79,20600.0,31.0086,31.0162,31.001,31.001,20600.0
2012-12-06 15:45:00,40.79,40.81,40.78,40.79,43000.0,31.001,31.0162,30.9934,31.001,43000.0
2012-12-06 15:50:00,40.79,40.79,40.69,40.75,190500.0,31.001,31.001,30.925,30.9706,190500.0
2012-12-06 15:55:00,40.75,40.76,40.71,40.74,168500.0,30.9706,30.9782,30.9402,30.963,168500.0
2012-12-07 09:30:00,40.94,41.11,40.79,41.03,42400.0,31.115,31.2442,31.001,31.1834,42400.0
2012-12-07 09:35:00,41.04,41.04,40.89,40.9,50800.0,31.191,31.191,31.077,31.0846,50800.0
2012-12-07 09:40:00,40.89,40.94,40.82,40.94,41300.0,31.077,31.115,31.0238,31.115,41300.0
2012-12-07 09:45:00,40.94,40.95,40.76,40.85,31500.0,31.115,31.1226,30.9782,31.0466,31500.0
2012-12-07 09:50:00,40.86,40.9,40.8,40.85,11500.0,31.0542,31.0846,31.0086,31.0466,11500.0
2012-12-07 09:55:00,40.79,40.86,40.73,40.75,20300.0,31.001,31.0542,30.9554,30.9706,20300.0
2012-12-07 10:00:00,40.76,40.89,40.74,40.88,15600.0,30.9782,31.077,30.963,31.0694,15600.0
2012-12-07 10:05:00,40.89,40.98,40.87,40.96,26300.0,31.077,31.1454,31.0618,31.1302,26300.0
2012-12-07 10:10:00,40.96,40.96,40.86,40.87,22400.0,31.1302,31.1302,31.0542,31.0618,22400.0
2012-12-07 10:15:00,40.87,40.94,40.86,40.91,21100.0,31.0618,31.115,31.0542,31.0922,21100.0
2012-12-07 10:20:00,40.91,40.94,40.87,40.87,22200.0,31.0922,31.115,31.0618,31.0618,22200.0
2012-12-07 10:25:00,40.88,40.95,40.87,40.95,30900.0,31.0694,31.1226,31.0618,31.1226,30900.0
2012-12-07 10:30:00,40.95,40.95,40.86,40.87,35900.0,31.1226,31.1226,31.0542,31.0618,35900.0
2012-12-07 10:35:00,40.87,40.95,40.87,40.95,20200.0,31.0618,31.1226,31.0618,31.1226,20200.0
2012-12-07 10:40:00,40.94,40.96,40.91,40.95,26500.0,31.115,31.1302,31.0922,31.1226,26500.0
2012-12-07 10:45:00,40.94,40.98,40.91,40.92,19100.0,31.115,31.1454,31.0922,31.0998,19100.0
2012-12-07 10:50:00,40.91,40.93,40.89,40.9,29500.0,31.0922,31.1074,31.077,31.0846,29500.0
2012-12-07 10:55:00,40.89,40.92,40.85,40.86,17200.0,31.077,31.0998,31.0466,31.0542,17200.0
2012-12-07 11:00:00,40.85,40.89,40.74,40.86,35900.0,31.0466,31.077,30.963,31.0542,35900.0
2012-12-07 11:05:00,40.87,40.89,40.81,40.84,20900.0,31.0618,31.077,31.0162,31.039,20900.0
2012-12-07 11:10:00,40.84,40.87,40.79,40.82,18400.0,31.039,31.0618,31.001,31.0238,18400.0
2012-12-07 11:15:00,40.81,40.89,40.81,40.87,23500.0,31.0162,31.077,31.0162,31.0618,23500.0
2012-12-07 11:20:00,40.87,40.9,40.86,40.88,28600.0,31.0618,31.0846,31.0542,31.0694,28600.0
2012-12-07 11:25:00,40.89,40.92,40.89,40.91,18800.0,31.077,31.0998,31.077,31.0922,18800.0
2012-12-07 11:30:00,40.91,40.94,40.88,40.93,16600.0,31.0922,31.115,31.0694,31.1074,16600.0
2012-12-07 11:35:00,40.93,40.95,40.91,40.94,13300.0,31.1074,31.1226,31.0922,31.115,13300.0
2012-12-07 11:40:00,40.94,40.98,40.92,40.97,13800.0,31.115,31.1454,31.0998,31.1378,13800.0
2012-12-07 11:45:00,40.97,40.98,40.95,40.95,18700.0,31.1378,31.1454,31.1226,31.1226,18700.0
2012-12-07 11:50:00,40.95,40.96,40.9,40.9,10700.0,31.1226,31.1302,31.0846,31.0846,10700.0
2012-12-07 11:55:00,40.91,40.91,40.82,40.82,21900.0,31.0922,31.0922,31.0238,31.0238,21900.0
2012-12-07 12:00:00,40.83,40.84,40.81,40.82,8900.0,31.0314,31.039,31.0162,31.0238,8900.0
2012-12-07 12:05:00,40.82,40.86,40.81,40.85,20500.0,31.0238,31.0542,31.0162,31.0466,20500.0
2012-12-07 12:10:00,40.85,40.86,40.84,40.84,12100.0,31.0466,31.0542,31.039,31.039,12100.0
2012-12-07 12:15:00,40.85,40.94,40.84,40.93,15400.0,31.0466,31.115,31.039,31.1074,15400.0
2012-12-07 12:20:00,40.92,40.94,40.91,40.93,14400.0,31.0998,31.115,31.0922,31.1074,14400.0
2012-12-07 12:25:00,40.93,40.96,40.93,40.94,10200.0,31.1074,31.1302,31.1074,31.115,10200.0
2012-12-07 12:30:00,40.93,40.97,40.93,40.96,10600.0,31.1074,31.1378,31.1074,31.1302,10600.0
2012-12-07 12:35:00,40.96,40.98,40.96,40.97,51100.0,31.1302,31.1454,31.1302,31.1378,51100.0
2012-12-07 12:40:00,40.98,41.02,40.97,41.01,29700.0,31.1454,31.1758,31.1378,31.1682,29700.0
2012-12-07 12:45:00,41.01,41.04,41.01,41.04,6500.0,31.1682,31.191,31.1682,31.191,6500.0
2012-12-07 12:50:00,41.03,41.04,41.0,41.01,22700.0,31.1834,31.191,31.1606,31.1682,22700.0
2012-12-07 12:55:00,41.01,41.08,41.0,41.07,48000.0,31.1682,31.2214,31.1606,31.2138,48000.0
2012-12-07 13:00:00,41.07,41.14,41.07,41.12,21000.0,31.2138,31.267,31.2138,31.2518,21000.0
2012-12-07 13:05:00,41.12,41.13,41.11,41.12,9500.0,31.2518,31.2594,31.2442,31.2518,9500.0
2012-12-07 13:10:00,41.13,41.13,41.12,41.13,2700.0,31.2594,31.2594,31.2518,31.2594,2700.0
2012-12-07 13:15:00,41.12,41.13,41.1,41.1,25000.0,31.2518,31.2594,31.2366,31.2366,25000.0
2012-12-07 13:20:00,41.1,41.11,41.09,41.09,11000.0,31.2366,31.2442,31.229,31.229,11000.0
2012-12-07 13:25:00,41.1,41.13,41.1,41.1,20700.0,31.2366,31.2594,31.2366,31.2366,20700.0
2012-12-07 13:30:00,41.1,41.11,41.06,41.07,11800.0,31.2366,31.2442,31.2062,31.2138,11800.0
2012-12-07 13:35:00,41.07,41.09,41.06,41.09,19700.0,31.2138,31.229,31.2062,31.229,19700.0
2012-12-07 13:40:00,41.09,41.1,41.09,41.1,3700.0,31.229,31.2366,31.229,31.2366,3700.0
2012-12-07 13:45:00,41.1,41.13,41.07,41.07,33600.0,31.2366,31.2594,31.2138,31.2138,33600.0
2012-12-07 13:50:00,41.07,41.1,41.05,41.09,31800.0,31.2138,31.2366,31.1986,31.229,31800.0
2012-12-07 13:55:00,41.09,41.12,41.09,41.11,10400.0,31.229,31.2518,31.229,31.2442,10400.0
2012-12-07 14:00:00,41.12,41.12,41.11,41.12,15400.0,31.2518,31.2518,31.2442,31.2518,15400.0
2012-12-07 14:05:00,41.12,41.12,41.1,41.1,17000.0,31.2518,31.2518,31.2366,31.2366,17000.0
2012-12-07 14:10:00,41.11,41.13,41.11,41.11,20100.0,31.2442,31.2594,31.2442,31.2442,20100.0
2012-12-07 14:15:00,41.11,41.13,41.11,41.12,16700.0,31.2442,31.2594,31.2442,31.2518,16700.0
2012-12-07 14:20:00,41.12,41.14,41.11,41.14,19200.0,31.2518,31.267,31.2442,31.267,19200.0
2012-12-07 14:25:00,41.15,41.15,41.13,41.15,8700.0,31.2746,31.2746,31.2594,31.2746,8700.0
2012-12-07 14:30:00,41.14,41.23,41.14,41.2,57000.0,31.267,31.3354,31.267,31.3126,57000.0
2012-12-07 14:35:00,41.2,41.22,41.2,41.22,27900.0,31.3126,31.3278,31.3126,31.3278,27900.0
2012-12-07 14:40:00,41.22,41.23,41.21,41.23,21900.0,31.3278,31.3354,31.3202,31.3354,21900.0
2012-12-07 14:45:00,41.23,41.24,41.23,41.24,3000.0,31.3354,31.343,31.3354,31.343,3000.0
2012-12-07 14:50:00,41.23,41.25,41.23,41.25,14000.0,31.3354,31.3506,31.3354,31.3506,14000.0
2012-12-07 14:55:00,41.25,41.28,41.24,41.27,26900.0,31.3506,31.3734,31.343,31.3658,26900.0
2012-12-07 15:00:00,41.27,41.28,41.23,41.24,38100.0,31.3658,31.3734,31.3354,31.343,38100.0
2012-12-07 15:05:00,41.25,41.25,41.22,41.25,49100.0,31.3506,31.3506,31.3278,31.3506,49100.0
2012-12-07 15:10:00,41.25,41.25,41.22,41.23,30400.0,31.3506,31.3506,31.3278,31.3354,30400.0
2012-12-07 15:15:00,41.22,41.27,41.22,41.27,68500.0,31.3278,31.3658,31.3278,31.3658,68500.0
2012-12-07 15:20:00,41.27,41.27,41.23,41.23,57300.0,31.3658,31.3658,31.3354,31.3354,57300.0
2012-12-07 15:25:00,41.23,41.26,41.23,41.24,18600.0,31.3354,31.3582,31.3354,31.343,18600.0
2012-12-07 15:30:00,41.24,41.28,41.24,41.26,53700.0,31.343,31.3734,31.343,31.3582,53700.0
2012-12-07 15:35:00,41.27,41.32,41.26,41.32,40800.0,31.3658,31.4038,31.3582,31.4038,40800.0
2012-12-07 15:40:00,41.32,41.35,41.31,41.34,38000.0,31.4038,31.4266,31.3962,31.419,38000.0
2012-12-07 15:45:00,41.34,41.35,41.34,41.34,37200.0,31.419,31.4266,31.419,31.419,37200.0
2012-12-07 15:50:00,41.35,41.35,41.31,41.31,87000.0,31.4266,31.4266,31.3962,31.3962,87000.0
2012-12-07 15:55:00,41.31,41.32,41.27,41.28,102000.0,31.3962,31.4038,31.3658,31.3734,102000.0
2012-12-10 09:30:00,41.07,41.2,41.07,41.18,41500.0,31.2138,31.3126,31.2138,31.2974,41500.0
2012-12-10 09:35:00,41.18,41.2,41.15,41.18,15600.0,31.2974,31.3126,31.2746,31.2974,15600.0
2012-12-10 09:40:00,41.17,41.23,41.15,41.21,24700.0,31.2898,31.3354,31.2746,31.3202,24700.0
2012-12-10 09:45:00,41.23,41.35,41.21,41.33,22700.0,31.3354,31.4266,31.3202,31.4114,22700.0
2012-12-10 09:50:00,41.33,41.36,41.3,41.33,18400.0,31.4114,31.4342,31.3886,31.4114,18400.0
2012-12-10 09:55:00,41.32,41.36,41.31,41.34,13500.0,31.4038,31.4342,31.3962,31.419,13500.0
2012-12-10 10:00:00,41.34,41.38,41.32,41.37,18300.0,31.419,31.4494,31.4038,31.4418,18300.0
2012-12-10 10:05:00,41.35,41.35,41.3,41.33,12700.0,31.4266,31.4266,31.3886,31.4114,12700.0
2012-12-10 10:10:00,41.34,41.4,41.33,41.37,16800.0,31.419,31.4646,31.4114,31.4418,16800.0
2012-12-10 10:15:00,41.37,41.38,41.34,41.36,11700.0,31.4418,31.4494,31.419,31.4342,11700.0
2012-12-10 10:20:00,41.35,41.39,41.32,41.34,55800.0,31.4266,31.457,31.4038,31.419,55800.0
2012-12-10 10:25:00,41.34,41.36,41.29,41.29,57000.0,31.419,31.4342,31.381,31.381,57000.0
2012-12-10 10:30:00,41.3,41.33,41.29,41.33,16000.0,31.3886,31.4114,31.381,31.4114,16000.0
2012-12-10 10:35:00,41.32,41.32,41.3,41.3,15600.0,31.4038,31.4038,31.3886,31.3886,15600.0
2012-12-10 10:40:00,41.3,41.31,41.29,41.31,14500.0,31.3886,31.3962,31.381,31.3962,14500.0
2012-12-10 10:45:00,41.32,41.32,41.29,41.32,16900.0,31.4038,31.4038,31.381,31.4038,16900.0
2012-12-10 10:50:00,41.33,41.4,41.32,41.4,27000.0,31.4114,31.4646,31.4038,31.4646,27000.0
2012-12-10 10:55:00,41.41,41.45,41.39,41.41,23800.0,31.4722,31.5026,31.457,31.4722,23800.0
2012-12-10 11:00:00,41.42,41.44,41.37,41.38,20300.0,31.4798,31.495,31.4418,31.4494,20300.0
2012-12-10 11:05:00,41.38,41.48,41.36,41.45,78900.0,31.4494,31.5254,31.4342,31.5026,78900.0
2012-12-10 11:10:00,41.45,41.45,41.42,41.42,9400.0,31.5026,31.5026,31.4798,31.4798,9400.0
2012-12-10 11:15:00,41.42,41.45,41.42,41.44,19600.0,31.4798,31.5026,31.4798,31.495,19600.0
2012-12-10 11:20:00,41.45,41.5,41.45,41.5,20700.0,31.5026,31.5406,31.5026,31.5406,20700.0
2012-12-10 11:25:00,41.49,41.53,41.48,41.52,60500.0,31.533,31.5634,31.5254,31.5558,60500.0
2012-12-10 11:30:00,41.53,41.55,41.52,41.53,29400.0,31.5634,31.5786,31.5558,31.5634,29400.0
2012-12-10 11:35:00,41.54,41.55,41.52,41.52,13500.0,31.571,31.5786,31.5558,31.5558,13500.0
2012-12-10 11:40:00,41.53,41.53,41.51,41.51,10300.0,31.5634,31.5634,31.5482,31.5482,10300.0
2012-12-10 11:45:00,41.51,41.57,41.51,41.57,16500.0,31.5482,31.5938,31.5482,31.5938,16500.0
2012-12-10 11:50:00,41.57,41.57,41.54,41.54,19300.0,31.5938,31.5938,31.571,31.571,19300.0
2012-12-10 11:55:00,41.54,41.55,41.51,41.54,21700.0,31.571,31.5786,31.5482,31.571,21700.0
2012-12-10 12:00:00,41.54,41.57,41.53,41.56,51000.0,31.571,31.5938,31.5634,31.5862,51000.0
2012-12-10 12:05:00,41.56,41.58,41.56,41.58,19100.0,31.5862,31.6014,31.5862,31.6014,19100.0
2012-12-10 12:10:00,41.58,41.59,41.56,41.59,21500.0,31.6014,31.609,31.5862,31.609,21500.0
2012-12-10 12:15:00,41.57,41.59,41.57,41.57,10000.0,31.5938,31.609,31.5938,31.5938,10000.0
2012-12-10 12:20:00,41.57,41.58,41.53,41.55,45800.0,31.5938,31.6014,31.5634,31.5786,45800.0
2012-12-10 12:25:00,41.55,41.56,41.54,41.55,62100.0,31.5786,31.5862,31.571,31.5786,62100.0
2012-12-10 12:30:00,41.56,41.56,41.53,41.54,16800.0,31.5862,31.5862,31.5634,31.571,16800.0
2012-12-10 12:35:00,41.54,41.55,41.51,41.52,38300.0,31.571,31.5786,31.5482,31.5558,38300.0
2012-12-10 12:40:00,41.53,41.55,41.48,41.48,38700.0,31.5634,31.5786,31.5254,31.5254,38700.0
2012-12-10 12:45:00,41.48,41.48,41.46,41.46,7300.0,31.5254,31.5254,31.5102,31.5102,7300.0
2012-12-10 12:50:00,41.47,41.47,41.44,41.46,17100.0,31.5178,31.5178,31.495,31.5102,17100.0
2012-12-10 12:55:00,41.47,41.5,41.46,41.5,13400.0,31.5178,31.5406,31.5102,31.5406,13400.0
2012-12-10 13:00:00,41.5,41.51,41.49,41.5,14000.0,31.5406,31.5482,31.533,31.5406,14000.0
2012-12-10 13:05:00,41.5,41.51,41.45,41.45,18600.0,31.5406,31.5482,31.5026,31.5026,18600.0
2012-12-10 13:10:00,41.45,41.48,41.43,41.47,16600.0,31.5026,31.5254,31.4874,31.5178,16600.0
2012-12-10 13:15:00,41.48,41.51,41.47,41.51,7800.0,31.5254,31.5482,31.5178,31.5482,7800.0
2012-12-10 13:20:00,41.5,41.51,41.5,41.5,6400.0,31.5406,31.5482,31.5406,31.5406,6400.0
2012-12-10 13:25:00,41.5,41.51,41.5,41.5,3200.0,31.5406,31.5482,31.5406,31.5406,3200.0
2012-12-10 13:30:00,41.51,41.51,41.46,41.49,30700.0,31.5482,31.5482,31.5102,31.533,30700.0
2012-12-10 13:35:00,41.49,41.5,41.45,41.45,9400.0,31.533,31.5406,31.5026,31.5026,9400.0
2012-12-10 13:40:00,41.44,41.46,41.43,41.43,26900.0,31.495,31.5102,31.4874,31.4874,26900.0
2012-12-10 13:45:00,41.43,41.44,41.42,41.42,5200.0,31.4874,31.495,31.4798,31.4798,5200.0
2012-12-10 13:50:00,41.43,41.46,41.43,41.45,19000.0,31.4874,31.5102,31.4874,31.5026,19000.0
2012-12-10 13:55:00,41.44,41.47,41.44,41.45,20300.0,31.495,31.5178,31.495,31.5026,20300.0
2012-12-10 14:00:00,41.45,41.47,41.44,41.45,14600.0,31.5026,31.5178,31.495,31.5026,14600.0
2012-12-10 14:05:00,41.46,41.46,41.43,41.45,17100.0,31.5102,31.5102,31.4874,31.5026,17100.0
2012-12-10 14:10:00,41.45,41.45,41.43,41.44,12900.0,31.5026,31.5026,31.4874,31.495,12900.0
2012-12-10 14:15:00,41.44,41.46,41.43,41.45,9700.0,31.495,31.5102,31.4874,31.5026,9700.0
2012-12-10 14:20:00,41.45,41.46,41.43,41.43,22900.0,31.5026,31.5102,31.4874,31.4874,22900.0
2012-12-10 14:25:00,41.43,41.48,41.43,41.47,31200.0,31.4874,31.5254,31.4874,31.5178,31200.0
2012-12-10 14:30:00,41.48,41.5,41.45,41.46,35700.0,31.5254,31.5406,31.5026,31.5102,35700.0
2012-12-10 14:35:00,41.45,41.48,41.41,41.43,37500.0,31.5026,31.5254,31.4722,31.4874,37500.0
2012-12-10 14:40:00,41.43,41.43,41.41,41.41,8700.0,31.4874,31.4874,31.4722,31.4722,8700.0
2012-12-10 14:45:00,41.41,41.42,41.39,41.4,12000.0,31.4722,31.4798,31.457,31.4646,12000.0
2012-12-10 14:50:00,41.39,41.42,41.39,41.39,33100.0,31.457,31.4798,31.457,31.457,33100.0
2012-12-10 14:55:00,41.39,41.42,41.38,41.41,39700.0,31.457,31.4798,31.4494,31.4722,39700.0
2012-12-10 15:00:00,41.41,41.42,41.4,41.42,16100.0,31.4722,31.4798,31.4646,31.4798,16100.0
2012-12-10 15:05:00,41.41,41.43,41.41,41.43,11900.0,31.4722,31.4874,31.4722,31.4874,11900.0
2012-12-10 15:10:00,41.42,41.47,41.42,41.45,26500.0,31.4798,31.5178,31.4798,31.5026,26500.0
2012-12-10 15:15:00,41.46,41.46,41.44,41.45,25100.0,31.5102,31.5102,31.495,31.5026,25100.0
2012-12-10 15:20:00,41.45,41.48,41.44,41.48,27700.0,31.5026,31.5254,31.495,31.5254,27700.0
2012-12-10 15:25:00,41.47,41.48,41.46,41.48,16300.0,31.5178,31.5254,31.5102,31.5254,16300.0
2012-12-10 15:30:00,41.49,41.54,41.48,41.52,38800.0,31.533,31.571,31.5254,31.5558,38800.0
2012-12-10 15:35:00,41.51,41.53,41.51,41.52,36500.0,31.5482,31.5634,31.5482,31.5558,36500.0
2012-12-10 15:40:00,41.53,41.53,41.51,41.51,28800.0,31.5634,31.5634,31.5482,31.5482,28800.0
2012-12-10 15:45:00,41.52,41.56,41.51,41.55,53000.0,31.5558,31.5862,31.5482,31.5786,53000.0
2012-12-10 15:50:00,41.55,41.55,41.47,41.48,89600.0,31.5786,31.5786,31.5178,31.5254,89600.0
2012-12-10 15:55:00,41.47,41.48,41.43,41.44,131800.0,31.5178,31.5254,31.4874,31.495,131800.0
2012-12-11 09:30:00,41.63,41.71,41.41,41.71,123200.0,31.6394,31.7002,31.4722,31.7002,123200.0
2012-12-11 09:35:00,41.72,41.75,41.59,41.65,64200.0,31.7078,31.7306,31.609,31.6546,64200.0
2012-12-11 09:40:00,41.65,41.69,41.62,41.66,41600.0,31.6546,31.685,31.6318,31.6622,41600.0
2012-12-11 09:45:00,41.66,41.72,41.62,41.72,37400.0,31.6622,31.7078,31.6318,31.7078,37400.0
2012-12-11 09:50:00,41.72,41.75,41.72,41.74,36400.0,31.7078,31.7306,31.7078,31.723,36400.0
2012-12-11 09:55:00,41.74,41.86,41.74,41.84,57400.0,31.723,31.8142,31.723,31.799,57400.0
2012-12-11 10:00:00,41.84,41.96,41.84,41.95,62000.0,31.799,31.8902,31.799,31.8826,62000.0
2012-12-11 10:05:00,41.94,42.0,41.94,42.0,83400.0,31.875,31.9206,31.875,31.9206,83400.0
2012-12-11 10:10:00,41.99,42.07,41.99,42.06,264600.0,31.913,31.9738,31.913,31.9662,264600.0
2012-12-11 10:15:00,42.06,42.1,42.01,42.04,50800.0,31.9662,31.9966,31.9282,31.951,50800.0
2012-12-11 10:20:00,42.04,42.04,41.94,41.98,55800.0,31.951,31.951,31.875,31.9054,55800.0
2012-12-11 10:25:00,41.97,41.98,41.95,41.96,21600.0,31.8978,31.9054,31.8826,31.8902,21600.0
2012-12-11 10:30:00,41.96,42.0,41.96,42.0,18200.0,31.8902,31.9206,31.8902,31.9206,18200.0
2012-12-11 10:35:00,42.0,42.02,41.99,41.99,29200.0,31.9206,31.9358,31.913,31.913,29200.0
2012-12-11 10:40:00,41.99,42.07,41.99,42.03,89000.0,31.913,31.9738,31.913,31.9434,89000.0
2012-12-11 10:45:00,42.04,42.05,42.02,42.02,42400.0,31.951,31.9586,31.9358,31.9358,42400.0
2012-12-11 10:50:00,42.03,42.06,42.01,42.02,101800.0,31.9434,31.9662,31.9282,31.9358,101800.0
2012-12-11 10:55:00,42.02,42.02,41.97,41.98,76800.0,31.9358,31.9358,31.8978,31.9054,76800.0
2012-12-11 11:00:00,41.98,41.99,41.94,41.95,53600.0,31.9054,31.913,31.875,31.8826,53600.0
2012-12-11 11:05:00,41.95,41.97,41.93,41.96,28400.0,31.8826,31.8978,31.8674,31.8902,28400.0
2012-12-11 11:10:00,41.97,42.02,41.96,42.02,61400.0,31.8978,31.9358,31.8902,31.9358,61400.0
2012-12-11 11:15:00,42.02,42.02,41.99,42.0,40000.0,31.9358,31.9358,31.913,31.9206,40000.0
2012-12-11 11:20:00,41.99,42.07,41.97,42.02,85600.0,31.913,31.9738,31.8978,31.9358,85600.0
2012-12-11 11:25:00,42.02,42.04,42.0,42.03,47400.0,31.9358,31.951,31.9206,31.9434,47400.0
2012-12-11 11:30:00,42.02,42.05,42.02,42.05,119200.0,31.9358,31.9586,31.9358,31.9586,119200.0
2012-12-11 11:35:00,42.06,42.09,42.05,42.09,53400.0,31.9662,31.989,31.9586,31.989,53400.0
2012-12-11 11:40:00,42.1,42.15,42.1,42.13,69200.0,31.9966,32.0346,31.9966,32.0194,69200.0
2012-12-11 11:45:00,42.13,42.14,42.11,42.14,37200.0,32.0194,32.027,32.0042,32.027,37200.0
2012-12-11 11:50:00,42.14,42.21,42.13,42.17,86200.0,32.027,32.0802,32.0194,32.0498,86200.0
2012-12-11 11:55:00,42.18,42.19,42.16,42.17,49200.0,32.0574,32.065,32.0422,32.0498,49200.0
2012-12-11 12:00:00,42.16,42.19,42.11,42.13,55200.0,32.0422,32.065,32.0042,32.0194,55200.0
2012-12-11 12:05:00,42.14,42.2,42.13,42.19,58800.0,32.027,32.0726,32.0194,32.065,58800.0
2012-12-11 12:10:00,42.2,42.24,42.2,42.22,67200.0,32.0726,32.103,32.0726,32.0878,67200.0
2012-12-11 12:15:00,42.23,42.25,42.21,42.24,69200.0,32.0954,32.1106,32.0802,32.103,69200.0
2012-12-11 12:20:00,42.25,42.3,42.23,42.23,169800.0,32.1106,32.1486,32.0954,32.0954,169800.0
2012-12-11 12:25:00,42.23,42.23,42.17,42.17,46000.0,32.0954,32.0954,32.0498,32.0498,46000.0
2012-12-11 12:30:00,42.17,42.2,42.17,42.19,46200.0,32.0498,32.0726,32.0498,32.065,46200.0
2012-12-11 12:35:00,42.19,42.26,42.19,42.25,70800.0,32.065,32.1182,32.065,32.1106,70800.0
2012-12-11 12:40:00,42.23,42.28,42.22,42.28,51400.0,32.0954,32.1334,32.0878,32.1334,51400.0
2012-12-11 12:45:00,42.28,42.33,42.28,42.32,67200.0,32.1334,32.1714,32.1334,32.1638,67200.0
2012-12-11 12:50:00,42.32,42.34,42.31,42.32,42400.0,32.1638,32.179,32.1562,32.1638,42400.0
2012-12-11 12:55:00,42.33,42.36,42.32,42.35,42200.0,32.1714,32.1942,32.1638,32.1866,42200.0
2012-12-11 13:00:00,42.34,42.35,42.32,42.35,52800.0,32.179,32.1866,32.1638,32.1866,52800.0
2012-12-11 13:05:00,42.34,42.36,42.26,42.26,35200.0,32.179,32.1942,32.1182,32.1182,35200.0
2012-12-11 13:10:00,42.27,42.27,42.17,42.17,91000.0,32.1258,32.1258,32.0498,32.0498,91000.0
2012-12-11 13:15:00,42.17,42.23,42.17,42.22,26400.0,32.0498,32.0954,32.0498,32.0878,26400.0
2012-12-11 13:20:00,42.23,42.26,42.23,42.25,36400.0,32.0954,32.1182,32.0954,32.1106,36400.0
2012-12-11 13:25:00,42.24,42.24,42.19,42.21,51200.0,32.103,32.103,32.065,32.0802,51200.0
2012-12-11 13:30:00,42.21,42.22,42.2,42.22,14000.0,32.0802,32.0878,32.0726,32.0878,14000.0
2012-12-11 13:35:00,42.23,42.23,42.16,42.16,57200.0,32.0954,32.0954,32.0422,32.0422,57200.0
2012-12-11 13:40:00,42.16,42.19,42.15,42.18,30400.0,32.0422,32.065,32.0346,32.0574,30400.0
2012-12-11 13:45:00,42.19,42.23,42.19,42.23,21400.0,32.065,32.0954,32.065,32.0954,21400.0
2012-12-11 13:50:00,42.23,42.23,42.2,42.21,41000.0,32.0954,32.0954,32.0726,32.0802,41000.0
2012-12-11 13:55:00,42.21,42.22,42.19,42.2,36400.0,32.0802,32.0878,32.065,32.0726,36400.0
2012-12-11 14:00:00,42.2,42.26,42.2,42.22,35000.0,32.0726,32.1182,32.0726,32.0878,35000.0
2012-12-11 14:05:00,42.22,42.23,42.21,42.22,44000.0,32.0878,32.0954,32.0802,32.0878,44000.0
2012-12-11 14:10:00,42.22,42.25,42.21,42.24,32600.0,32.0878,32.1106,32.0802,32.103,32600.0
2012-12-11 14:15:00,42.24,42.26,42.24,42.26,31600.0,32.103,32.1182,32.103,32.1182,31600.0
2012-12-11 14:20:00,42.26,42.3,42.25,42.29,65200.0,32.1182,32.1486,32.1106,32.141,65200.0
2012-12-11 14:25:00,42.3,42.3,42.27,42.29,22400.0,32.1486,32.1486,32.1258,32.141,22400.0
2012-12-11 14:30:00,42.28,42.29,42.24,42.25,71200.0,32.1334,32.141,32.103,32.1106,71200.0
2012-12-11 14:35:00,42.25,42.27,42.23,42.25,61800.0,32.1106,32.1258,32.0954,32.1106,61800.0
2012-12-11 14:40:00,42.26,42.29,42.25,42.25,43200.0,32.1182,32.141,32.1106,32.1106,43200.0
2012-12-11 14:45:00,42.25,42.26,42.21,42.23,49600.0,32.1106,32.1182,32.0802,32.0954,49600.0
2012-12-11 14:50:00,42.22,42.26,42.21,42.24,49600.0,32.0878,32.1182,32.0802,32.103,49600.0
2012-12-11 14:55:00,42.24,42.25,42.19,42.23,47800.0,32.103,32.1106,32.065,32.0954,47800.0
2012-12-11 15:00:00,42.23,42.23,42.12,42.12,66400.0,32.0954,32.0954,32.0118,32.0118,66400.0
2012-12-11 15:05:00,42.12,42.12,42.07,42.1,42600.0,32.0118,32.0118,31.9738,31.9966,42600.0
2012-12-11 15:10:00,42.09,42.12,42.09,42.12,63800.0,31.989,32.0118,31.989,32.0118,63800.0
2012-12-11 15:15:00,42.11,42.13,42.04,42.08,66600.0,32.0042,32.0194,31.951,31.9814,66600.0
2012-12-11 15:20:00,42.08,42.12,42.06,42.07,55200.0,31.9814,32.0118,31.9662,31.9738,55200.0
2012-12-11 15:25:00,42.08,42.13,42.07,42.13,63400.0,31.9814,32.0194,31.9738,32.0194,63400.0
2012-12-11 15:30:00,42.14,42.16,42.12,42.14,78800.0,32.027,32.0422,32.0118,32.027,78800.0
2012-12-11 15:35:00,42.14,42.17,42.14,42.16,60600.0,32.027,32.0498,32.027,32.0422,60600.0
2012-12-11 15:40:00,42.16,42.17,42.12,42.17,98000.0,32.0422,32.0498,32.0118,32.0498,98000.0
2012-12-11 15:45:00,42.17,42.19,42.16,42.18,109000.0,32.0498,32.065,32.0422,32.0574,109000.0
2012-12-11 15:50:00,42.18,42.2,42.14,42.19,174800.0,32.0574,32.0726,32.027,32.065,174800.0
2012-12-11 15:55:00,42.2,42.26,42.18,42.26,278400.0,32.0726,32.1182,32.0574,32.1182,278400.0
2012-12-12 09:30:00,42.29,42.36,42.15,42.29,58100.0,32.141,32.1942,32.0346,32.141,58100.0
2012-12-12 09:35:00,42.29,42.29,42.19,42.25,21000.0,32.141,32.141,32.065,32.1106,21000.0
2012-12-12 09:40:00,42.25,42.32,42.24,42.27,29700.0,32.1106,32.1638,32.103,32.1258,29700.0
2012-12-12 09:45:00,42.26,42.29,42.22,42.27,14700.0,32.1182,32.141,32.0878,32.1258,14700.0
2012-12-12 09:50:00,42.27,42.27,42.18,42.2,21700.0,32.1258,32.1258,32.0574,32.0726,21700.0
2012-12-12 09:55:00,42.2,42.24,42.13,42.13,40300.0,32.0726,32.103,32.0194,32.0194,40300.0
2012-12-12 10:00:00,42.14,42.19,42.14,42.19,17600.0,32.027,32.065,32.027,32.065,17600.0
2012-12-12 10:05:00,42.19,42.21,42.15,42.19,13200.0,32.065,32.0802,32.0346,32.065,13200.0
2012-12-12 10:10:00,42.19,42.21,42.16,42.16,10600.0,32.065,32.0802,32.0422,32.0422,10600.0
2012-12-12 10:15:00,42.16,42.24,42.14,42.21,32300.0,32.0422,32.103,32.027,32.0802,32300.0
2012-12-12 10:20:00,42.21,42.27,42.2,42.27,15500.0,32.0802,32.1258,32.0726,32.1258,15500.0
2012-12-12 10:25:00,42.27,42.28,42.22,42.23,19000.0,32.1258,32.1334,32.0878,32.0954,19000.0
2012-12-12 10:30:00,42.23,42.25,42.21,42.22,19700.0,32.0954,32.1106,32.0802,32.0878,19700.0
2012-12-12 10:35:00,42.22,42.22,42.17,42.17,11300.0,32.0878,32.0878,32.0498,32.0498,11300.0
2012-12-12 10:40:00,42.18,42.19,42.15,42.19,10800.0,32.0574,32.065,32.0346,32.065,10800.0
2012-12-12 10:45:00,42.18,42.19,42.17,42.19,8700.0,32.0574,32.065,32.0498,32.065,8700.0
2012-12-12 10:50:00,42.18,42.19,42.16,42.19,9300.0,32.0574,32.065,32.0422,32.065,9300.0
2012-12-12 10:55:00,42.19,42.2,42.17,42.2,12100.0,32.065,32.0726,32.0498,32.0726,12100.0
2012-12-12 11:00:00,42.2,42.21,42.18,42.18,10800.0,32.0726,32.0802,32.0574,32.0574,10800.0
2012-12-12 11:05:00,42.19,42.19,42.11,42.14,13000.0,32.065,32.065,32.0042,32.027,13000.0
2012-12-12 11:10:00,42.14,42.17,42.14,42.15,17500.0,32.027,32.0498,32.027,32.0346,17500.0
2012-12-12 11:15:00,42.16,42.16,42.11,42.16,13600.0,32.0422,32.0422,32.0042,32.0422,13600.0
2012-12-12 11:20:00,42.16,42.17,42.12,42.13,13800.0,32.0422,32.0498,32.0118,32.0194,13800.0
2012-12-12 11:25:00,42.12,42.16,42.12,42.16,26900.0,32.0118,32.0422,32.0118,32.0422,26900.0
2012-12-12 11:30:00,42.15,42.19,42.15,42.19,15700.0,32.0346,32.065,32.0346,32.065,15700.0
2012-12-12 11:35:00,42.19,42.24,42.17,42.24,19700.0,32.065,32.103,32.0498,32.103,19700.0
2012-12-12 11:40:00,42.24,42.25,42.21,42.22,16000.0,32.103,32.1106,32.0802,32.0878,16000.0
2012-12-12 11:45:00,42.21,42.22,42.2,42.2,16900.0,32.0802,32.0878,32.0726,32.0726,16900.0
2012-12-12 11:50:00,42.19,42.23,42.19,42.22,10300.0,32.065,32.0954,32.065,32.0878,10300.0
2012-12-12 11:55:00,42.22,42.23,42.18,42.18,20700.0,32.0878,32.0954,32.0574,32.0574,20700.0
2012-12-12 12:00:00,42.19,42.22,42.19,42.2,16500.0,32.065,32.0878,32.065,32.0726,16500.0
2012-12-12 12:05:00,42.2,42.22,42.2,42.2,12900.0,32.0726,32.0878,32.0726,32.0726,12900.0
2012-12-12 12:10:00,42.2,42.25,42.2,42.25,12400.0,32.0726,32.1106,32.0726,32.1106,12400.0
2012-12-12 12:15:00,42.26,42.27,42.23,42.26,13300.0,32.1182,32.1258,32.0954,32.1182,13300.0
2012-12-12 12:20:00,42.26,42.27,42.26,42.26,3200.0,32.1182,32.1258,32.1182,32.1182,3200.0
2012-12-12 12:25:00,42.27,42.27,42.24,42.25,35200.0,32.1258,32.1258,32.103,32.1106,35200.0
2012-12-12 12:30:00,42.25,42.35,42.19,42.31,65500.0,32.1106,32.1866,32.065,32.1562,65500.0
2012-12-12 12:35:00,42.31,42.41,42.28,42.41,21500.0,32.1562,32.2322,32.1334,32.2322,21500.0
2012-12-12 12:40:00,42.4,42.4,42.3,42.36,13900.0,32.2246,32.2246,32.1486,32.1942,13900.0
2012-12-12 12:45:00,42.35,42.43,42.34,42.38,20200.0,32.1866,32.2474,32.179,32.2094,20200.0
2012-12-12 12:50:00,42.37,42.45,42.36,42.4,17200.0,32.2018,32.2626,32.1942,32.2246,17200.0
2012-12-12 12:55:00,42.41,42.44,42.35,42.36,14500.0,32.2322,32.255,32.1866,32.1942,14500.0
2012-12-12 13:00:00,42.38,42.4,42.35,42.37,12800.0,32.2094,32.2246,32.1866,32.2018,12800.0
2012-12-12 13:05:00,42.37,42.38,42.35,42.37,17000.0,32.2018,32.2094,32.1866,32.2018,17000.0
2012-12-12 13:10:00,42.38,42.4,42.3,42.33,51800.0,32.2094,32.2246,32.1486,32.1714,51800.0
2012-12-12 13:15:00,42.33,42.37,42.33,42.34,8300.0,32.1714,32.2018,32.1714,32.179,8300.0
2012-12-12 13:20:00,42.36,42.41,42.36,42.38,17900.0,32.1942,32.2322,32.1942,32.2094,17900.0
2012-12-12 13:25:00,42.39,42.39,42.35,42.36,13000.0,32.217,32.217,32.1866,32.1942,13000.0
2012-12-12 13:30:00,42.36,42.41,42.36,42.39,14000.0,32.1942,32.2322,32.1942,32.217,14000.0
2012-12-12 13:35:00,42.39,42.39,42.35,42.35,10100.0,32.217,32.217,32.1866,32.1866,10100.0
2012-12-12 13:40:00,42.35,42.37,42.33,42.35,10300.0,32.1866,32.2018,32.1714,32.1866,10300.0
2012-12-12 13:45:00,42.35,42.35,42.32,42.35,13400.0,32.1866,32.1866,32.1638,32.1866,13400.0
2012-12-12 13:50:00,42.36,42.39,42.36,42.37,9800.0,32.1942,32.217,32.1942,32.2018,9800.0
2012-12-12 13:55:00,42.37,42.39,42.37,42.37,6600.0,32.2018,32.217,32.2018,32.2018,6600.0
2012-12-12 14:00:00,42.38,42.4,42.34,42.36,15200.0,32.2094,32.2246,32.179,32.1942,15200.0
2012-12-12 14:05:00,42.36,42.39,42.35,42.38,11900.0,32.1942,32.217,32.1866,32.2094,11900.0
2012-12-12 14:10:00,42.39,42.39,42.37,42.38,10200.0,32.217,32.217,32.2018,32.2094,10200.0
2012-12-12 14:15:00,42.37,42.37,42.34,42.34,8900.0,32.2018,32.2018,32.179,32.179,8900.0
2012-12-12 14:20:00,42.35,42.36,42.33,42.34,10300.0,32.1866,32.1942,32.1714,32.179,10300.0
2012-12-12 14:25:00,42.33,42.34,42.28,42.3,18700.0,32.1714,32.179,32.1334,32.1486,18700.0
2012-12-12 14:30:00,42.3,42.3,42.27,42.29,11800.0,32.1486,32.1486,32.1258,32.141,11800.0
2012-12-12 14:35:00,42.29,42.3,42.26,42.28,17400.0,32.141,32.1486,32.1182,32.1334,17400.0
2012-12-12 14:40:00,42.28,42.28,42.25,42.28,10000.0,32.1334,32.1334,32.1106,32.1334,10000.0
2012-12-12 14:45:00,42.28,42.33,42.27,42.3,13200.0,32.1334,32.1714,32.1258,32.1486,13200.0
2012-12-12 14:50:00,42.3,42.3,42.26,42.26,15800.0,32.1486,32.1486,32.1182,32.1182,15800.0
2012-12-12 14:55:00,42.25,42.26,42.22,42.23,15500.0,32.1106,32.1182,32.0878,32.0954,15500.0
2012-12-12 15:00:00,42.24,42.24,42.15,42.15,34600.0,32.103,32.103,32.0346,32.0346,34600.0
2012-12-12 15:05:00,42.16,42.19,42.12,42.12,59300.0,32.0422,32.065,32.0118,32.0118,59300.0
2012-12-12 15:10:00,42.13,42.14,42.09,42.12,18300.0,32.0194,32.027,31.989,32.0118,18300.0
2012-12-12 15:15:00,42.11,42.16,42.11,42.16,29100.0,32.0042,32.0422,32.0042,32.0422,29100.0
2012-12-12 15:20:00,42.16,42.18,42.13,42.13,23900.0,32.0422,32.0574,32.0194,32.0194,23900.0
2012-12-12 15:25:00,42.14,42.15,42.02,42.06,18100.0,32.027,32.0346,31.9358,31.9662,18100.0
2012-12-12 15:30:00,42.07,42.09,42.05,42.06,27500.0,31.9738,31.989,31.9586,31.9662,27500.0
2012-12-12 15:35:00,42.06,42.06,41.97,41.97,34500.0,31.9662,31.9662,31.8978,31.8978,34500.0
2012-12-12 15:40:00,41.98,42.01,41.97,41.99,27800.0,31.9054,31.9282,31.8978,31.913,27800.0
2012-12-12 15:45:00,41.99,42.0,41.97,42.0,40600.0,31.913,31.9206,31.8978,31.9206,40600.0
2012-12-12 15:50:00,42.0,42.02,41.99,42.0,100500.0,31.9206,31.9358,31.913,31.9206,100500.0
2012-12-12 15:55:00,41.99,42.03,41.95,42.03,82800.0,31.913,31.9434,31.8826,31.9434,82800.0
2012-12-13 09:30:00,41.7,41.75,41.56,41.64,61200.0,31.6926,31.7306,31.5862,31.647,61200.0
2012-12-13 09:35:00,41.68,41.78,41.68,41.77,17800.0,31.6774,31.7534,31.6774,31.7458,17800.0
2012-12-13 09:40:00,41.77,41.77,41.6,41.6,26400.0,31.7458,31.7458,31.6166,31.6166,26400.0
2012-12-13 09:45:00,41.63,41.69,41.58,41.65,22600.0,31.6394,31.685,31.6014,31.6546,22600.0
2012-12-13 09:50:00,41.66,41.7,41.65,41.65,16400.0,31.6622,31.6926,31.6546,31.6546,16400.0
2012-12-13 09:55:00,41.65,41.71,41.64,41.71,18600.0,31.6546,31.7002,31.647,31.7002,18600.0
2012-12-13 10:00:00,41.72,41.72,41.69,41.72,15000.0,31.7078,31.7078,31.685,31.7078,15000.0
2012-12-13 10:05:00,41.71,41.74,41.69,41.73,17200.0,31.7002,31.723,31.685,31.7154,17200.0
2012-12-13 10:10:00,41.75,41.86,41.75,41.85,19700.0,31.7306,31.8142,31.7306,31.8066,19700.0
2012-12-13 10:15:00,41.86,41.93,41.83,41.93,13300.0,31.8142,31.8674,31.7914,31.8674,13300.0
2012-12-13 10:20:00,41.93,41.98,41.93,41.96,16600.0,31.8674,31.9054,31.8674,31.8902,16600.0
2012-12-13 10:25:00,41.96,41.98,41.92,41.92,13100.0,31.8902,31.9054,31.8598,31.8598,13100.0
2012-12-13 10:30:00,41.91,41.95,41.87,41.87,11700.0,31.8522,31.8826,31.8218,31.8218,11700.0
2012-12-13 10:35:00,41.87,41.91,41.87,41.89,24900.0,31.8218,31.8522,31.8218,31.837,24900.0
2012-12-13 10:40:00,41.89,41.89,41.8,41.81,21500.0,31.837,31.837,31.7686,31.7762,21500.0
2012-12-13 10:45:00,41.82,41.85,41.8,41.81,14400.0,31.7838,31.8066,31.7686,31.7762,14400.0
2012-12-13 10:50:00,41.81,41.83,41.74,41.76,13200.0,31.7762,31.7914,31.723,31.7382,13200.0
2012-12-13 10:55:00,41.76,41.81,41.76,41.81,12400.0,31.7382,31.7762,31.7382,31.7762,12400.0
2012-12-13 11:00:00,41.82,41.83,41.81,41.81,8900.0,31.7838,31.7914,31.7762,31.7762,8900.0
2012-12-13 11:05:00,41.8,41.8,41.73,41.75,6900.0,31.7686,31.7686,31.7154,31.7306,6900.0
2012-12-13 11:10:00,41.74,41.74,41.59,41.59,25000.0,31.723,31.723,31.609,31.609,25000.0
2012-12-13 11:15:00,41.57,41.57,41.5,41.55,18800.0,31.5938,31.5938,31.5406,31.5786,18800.0
2012-12-13 11:20:00,41.55,41.56,41.51,41.52,15000.0,31.5786,31.5862,31.5482,31.5558,15000.0
2012-12-13 11:25:00,41.52,41.56,41.45,41.55,31600.0,31.5558,31.5862,31.5026,31.5786,31600.0
2012-12-13 11:30:00,41.55,41.6,41.55,41.6,11200.0,31.5786,31.6166,31.5786,31.6166,11200.0
2012-12-13 11:35:00,41.59,41.65,41.59,41.62,13900.0,31.609,31.6546,31.609,31.6318,13900.0
2012-12-13 11:40:00,41.62,41.64,41.61,41.62,10500.0,31.6318,31.647,31.6242,31.6318,10500.0
2012-12-13 11:45:00,41.63,41.64,41.55,41.55,7600.0,31.6394,31.647,31.5786,31.5786,7600.0
2012-12-13 11:50:00,41.56,41.67,41.56,41.67,13800.0,31.5862,31.6698,31.5862,31.6698,13800.0
2012-12-13 11:55:00,41.66,41.7,41.65,41.7,9700.0,31.6622,31.6926,31.6546,31.6926,9700.0
2012-12-13 12:00:00,41.7,41.72,41.69,41.72,8100.0,31.6926,31.7078,31.685,31.7078,8100.0
2012-12-13 12:05:00,41.72,41.75,41.71,41.75,20700.0,31.7078,31.7306,31.7002,31.7306,20700.0
2012-12-13 12:10:00,41.74,41.74,41.65,41.65,12200.0,31.723,31.723,31.6546,31.6546,12200.0
2012-12-13 12:15:00,41.65,41.66,41.56,41.56,12500.0,31.6546,31.6622,31.5862,31.5862,12500.0
2012-12-13 12:20:00,41.56,41.59,41.55,41.58,11800.0,31.5862,31.609,31.5786,31.6014,11800.0
2012-12-13 12:25:00,41.59,41.59,41.45,41.45,13700.0,31.609,31.609,31.5026,31.5026,13700.0
2012-12-13 12:30:00,41.44,41.48,41.41,41.48,12200.0,31.495,31.5254,31.4722,31.5254,12200.0
2012-12-13 12:35:00,41.47,41.48,41.41,41.44,14900.0,31.5178,31.5254,31.4722,31.495,14900.0
2012-12-13 12:40:00,41.44,41.45,41.38,41.4,20000.0,31.495,31.5026,31.4494,31.4646,20000.0
2012-12-13 12:45:00,41.39,41.46,41.39,41.46,13600.0,31.457,31.5102,31.457,31.5102,13600.0
2012-12-13 12:50:00,41.47,41.51,41.47,41.49,5600.0,31.5178,31.5482,31.5178,31.533,5600.0
2012-12-13 12:55:00,41.52,41.54,41.52,41.54,9400.0,31.5558,31.571,31.5558,31.571,9400.0
2012-12-13 13:00:00,41.53,41.55,41.52,41.54,33300.0,31.5634,31.5786,31.5558,31.571,33300.0
2012-12-13 13:05:00,41.53,41.54,41.52,41.52,6900.0,31.5634,31.571,31.5558,31.5558,6900.0
2012-12-13 13:10:00,41.52,41.53,41.48,41.48,14900.0,31.5558,31.5634,31.5254,31.5254,14900.0
2012-12-13 13:15:00,41.48,41.52,41.48,41.48,20400.0,31.5254,31.5558,31.5254,31.5254,20400.0
2012-12-13 13:20:00,41.47,41.52,41.46,41.52,9800.0,31.5178,31.5558,31.5102,31.5558,9800.0
2012-12-13 13:25:00,41.52,41.55,41.52,41.54,6100.0,31.5558,31.5786,31.5558,31.571,6100.0
2012-12-13 13:30:00,41.55,41.55,41.51,41.51,5800.0,31.5786,31.5786,31.5482,31.5482,5800.0
2012-12-13 13:35:00,41.51,41.55,41.51,41.54,9300.0,31.5482,31.5786,31.5482,31.571,9300.0
2012-12-13 13:40:00,41.54,41.55,41.51,41.52,11900.0,31.571,31.5786,31.5482,31.5558,11900.0
2012-12-13 13:45:00,41.51,41.52,41.48,41.49,16000.0,31.5482,31.5558,31.5254,31.533,16000.0
2012-12-13 13:50:00,41.49,41.55,41.47,41.54,13700.0,31.533,31.5786,31.5178,31.571,13700.0
2012-12-13 13:55:00,41.54,41.56,41.52,41.55,11200.0,31.571,31.5862,31.5558,31.5786,11200.0
2012-12-13 14:00:00,41.56,41.58,41.5,41.5,24600.0,31.5862,31.6014,31.5406,31.5406,24600.0
2012-12-13 14:05:00,41.51,41.51,41.45,41.45,20200.0,31.5482,31.5482,31.5026,31.5026,20200.0
2012-12-13 14:10:00,41.45,41.46,41.38,41.38,22600.0,31.5026,31.5102,31.4494,31.4494,22600.0
2012-12-13 14:15:00,41.37,41.41,41.36,41.41,16300.0,31.4418,31.4722,31.4342,31.4722,16300.0
2012-12-13 14:20:00,41.41,41.45,41.41,41.42,14300.0,31.4722,31.5026,31.4722,31.4798,14300.0
2012-12-13 14:25:00,41.43,41.48,41.42,41.47,12300.0,31.4874,31.5254,31.4798,31.5178,12300.0
2012-12-13 14:30:00,41.48,41.51,41.46,41.5,11800.0,31.5254,31.5482,31.5102,31.5406,11800.0
2012-12-13 14:35:00,41.5,41.5,41.47,41.47,8100.0,31.5406,31.5406,31.5178,31.5178,8100.0
2012-12-13 14:40:00,41.47,41.48,41.45,41.48,13000.0,31.5178,31.5254,31.5026,31.5254,13000.0
2012-12-13 14:45:00,41.47,41.53,41.47,41.53,17400.0,31.5178,31.5634,31.5178,31.5634,17400.0
2012-12-13 14:50:00,41.52,41.53,41.5,41.51,11700.0,31.5558,31.5634,31.5406,31.5482,11700.0
2012-12-13 14:55:00,41.51,41.52,41.5,41.51,14500.0,31.5482,31.5558,31.5406,31.5482,14500.0
2012-12-13 15:00:00,41.51,41.53,41.49,41.52,16800.0,31.5482,31.5634,31.533,31.5558,16800.0
2012-12-13 15:05:00,41.52,41.52,41.49,41.49,8300.0,31.5558,31.5558,31.533,31.533,8300.0
2012-12-13 15:10:00,41.48,41.49,41.43,41.43,25800.0,31.5254,31.533,31.4874,31.4874,25800.0
2012-12-13 15:15:00,41.44,41.44,41.38,41.38,24200.0,31.495,31.495,31.4494,31.4494,24200.0
2012-12-13 15:20:00,41.38,41.41,41.37,41.37,33100.0,31.4494,31.4722,31.4418,31.4418,33100.0
2012-12-13 15:25:00,41.38,41.48,41.37,41.47,22900.0,31.4494,31.5254,31.4418,31.5178,22900.0
2012-12-13 15:30:00,41.47,41.5,41.45,41.49,22000.0,31.5178,31.5406,31.5026,31.533,22000.0
2012-12-13 15:35:00,41.48,41.58,41.48,41.57,40300.0,31.5254,31.6014,31.5254,31.5938,40300.0
2012-12-13 15:40:00,41.56,41.66,41.56,41.63,31900.0,31.5862,31.6622,31.5862,31.6394,31900.0
2012-12-13 15:45:00,41.63,41.65,41.57,41.58,33400.0,31.6394,31.6546,31.5938,31.6014,33400.0
2012-12-13 15:50:00,41.57,41.62,41.56,41.61,48000.0,31.5938,31.6318,31.5862,31.6242,48000.0
2012-12-13 15:55:00,41.61,41.61,41.48,41.52,98900.0,31.6242,31.6242,31.5254,31.5558,98900.0
2012-12-14 09:30:00,41.37,41.44,41.32,41.32,59600.0,31.4418,31.495,31.4038,31.4038,59600.0
2012-12-14 09:35:00,41.32,41.46,41.32,41.42,22800.0,31.4038,31.5102,31.4038,31.4798,22800.0
2012-12-14 09:40:00,41.42,41.55,41.41,41.55,14700.0,31.4798,31.5786,31.4722,31.5786,14700.0
2012-12-14 09:45:00,41.54,41.6,41.54,41.54,16400.0,31.571,31.6166,31.571,31.571,16400.0
2012-12-14 09:50:00,41.55,41.55,41.46,41.48,12800.0,31.5786,31.5786,31.5102,31.5254,12800.0
2012-12-14 09:55:00,41.47,41.51,41.46,41.51,18600.0,31.5178,31.5482,31.5102,31.5482,18600.0
2012-12-14 10:00:00,41.49,41.55,41.47,41.53,17400.0,31.533,31.5786,31.5178,31.5634,17400.0
2012-12-14 10:05:00,41.53,41.55,41.49,41.5,14900.0,31.5634,31.5786,31.533,31.5406,14900.0
2012-12-14 10:10:00,41.5,41.57,41.43,41.52,44700.0,31.5406,31.5938,31.4874,31.5558,44700.0
2012-12-14 10:15:00,41.52,41.52,41.45,41.48,30800.0,31.5558,31.5558,31.5026,31.5254,30800.0
2012-12-14 10:20:00,41.48,41.49,41.45,41.47,38600.0,31.5254,31.533,31.5026,31.5178,38600.0
2012-12-14 10:25:00,41.47,41.48,41.43,41.45,63800.0,31.5178,31.5254,31.4874,31.5026,63800.0
2012-12-14 10:30:00,41.46,41.5,41.46,41.49,17100.0,31.5102,31.5406,31.5102,31.533,17100.0
2012-12-14 10:35:00,41.49,41.49,41.45,41.45,61100.0,31.533,31.533,31.5026,31.5026,61100.0
2012-12-14 10:40:00,41.45,41.47,41.42,41.45,21900.0,31.5026,31.5178,31.4798,31.5026,21900.0
2012-12-14 10:45:00,41.45,41.51,41.45,41.5,48000.0,31.5026,31.5482,31.5026,31.5406,48000.0
2012-12-14 10:50:00,41.5,41.55,41.49,41.5,21500.0,31.5406,31.5786,31.533,31.5406,21500.0
2012-12-14 10:55:00,41.5,41.51,41.47,41.47,20100.0,31.5406,31.5482,31.5178,31.5178,20100.0
2012-12-14 11:00:00,41.47,41.48,41.42,41.45,13700.0,31.5178,31.5254,31.4798,31.5026,13700.0
2012-12-14 11:05:00,41.44,41.46,41.43,41.45,16900.0,31.495,31.5102,31.4874,31.5026,16900.0
2012-12-14 11:10:00,41.45,41.46,41.42,41.43,12100.0,31.5026,31.5102,31.4798,31.4874,12100.0
2012-12-14 11:15:00,41.43,41.46,41.41,41.45,27200.0,31.4874,31.5102,31.4722,31.5026,27200.0
2012-12-14 11:20:00,41.44,41.49,41.44,41.47,20200.0,31.495,31.533,31.495,31.5178,20200.0
2012-12-14 11:25:00,41.47,41.51,41.46,41.46,24400.0,31.5178,31.5482,31.5102,31.5102,24400.0
2012-12-14 11:30:00,41.47,41.48,41.43,41.43,6200.0,31.5178,31.5254,31.4874,31.4874,6200.0
2012-12-14 11:35:00,41.43,41.44,41.36,41.38,33200.0,31.4874,31.495,31.4342,31.4494,33200.0
2012-12-14 11:40:00,41.39,41.41,41.38,41.41,47000.0,31.457,31.4722,31.4494,31.4722,47000.0
2012-12-14 11:45:00,41.4,41.4,41.39,41.4,7200.0,31.4646,31.4646,31.457,31.4646,7200.0
2012-12-14 11:50:00,41.4,41.4,41.38,41.38,9800.0,31.4646,31.4646,31.4494,31.4494,9800.0
2012-12-14 11:55:00,41.37,41.41,41.36,41.41,36100.0,31.4418,31.4722,31.4342,31.4722,36100.0
2012-12-14 12:00:00,41.41,41.46,41.41,41.45,28800.0,31.4722,31.5102,31.4722,31.5026,28800.0
2012-12-14 12:05:00,41.45,41.46,41.44,41.44,32500.0,31.5026,31.5102,31.495,31.495,32500.0
2012-12-14 12:10:00,41.45,41.55,41.45,41.52,40300.0,31.5026,31.5786,31.5026,31.5558,40300.0
2012-12-14 12:15:00,41.53,41.6,41.52,41.53,17800.0,31.5634,31.6166,31.5558,31.5634,17800.0
2012-12-14 12:20:00,41.54,41.58,41.54,41.54,43700.0,31.571,31.6014,31.571,31.571,43700.0
2012-12-14 12:25:00,41.54,41.54,41.51,41.52,15400.0,31.571,31.571,31.5482,31.5558,15400.0
2012-12-14 12:30:00,41.52,41.53,41.48,41.48,25200.0,31.5558,31.5634,31.5254,31.5254,25200.0
2012-12-14 12:35:00,41.48,41.49,41.46,41.46,10000.0,31.5254,31.533,31.5102,31.5102,10000.0
2012-12-14 12:40:00,41.46,41.48,41.45,41.45,35300.0,31.5102,31.5254,31.5026,31.5026,35300.0
2012-12-14 12:45:00,41.45,41.5,41.45,41.47,24100.0,31.5026,31.5406,31.5026,31.5178,24100.0
2012-12-14 12:50:00,41.46,41.46,41.41,41.41,6000.0,31.5102,31.5102,31.4722,31.4722,6000.0
2012-12-14 12:55:00,41.41,41.42,41.4,41.4,36700.0,31.4722,31.4798,31.4646,31.4646,36700.0
2012-12-14 13:00:00,41.4,41.42,41.4,41.42,4300.0,31.4646,31.4798,31.4646,31.4798,4300.0
2012-12-14 13:05:00,41.41,41.42,41.39,41.4,8100.0,31.4722,31.4798,31.457,31.4646,8100.0
2012-12-14 13:10:00,41.4,41.4,41.34,41.34,14800.0,31.4646,31.4646,31.419,31.419,14800.0
2012-12-14 13:15:00,41.34,41.36,41.33,41.36,10800.0,31.419,31.4342,31.4114,31.4342,10800.0
2012-12-14 13:20:00,41.36,41.38,41.35,41.36,26500.0,31.4342,31.4494,31.4266,31.4342,26500.0
2012-12-14 13:25:00,41.36,41.36,41.35,41.35,2400.0,31.4342,31.4342,31.4266,31.4266,2400.0
2012-12-14 13:30:00,41.36,41.37,41.35,41.37,15700.0,31.4342,31.4418,31.4266,31.4418,15700.0
2012-12-14 13:35:00,41.37,41.39,41.37,41.39,10600.0,31.4418,31.457,31.4418,31.457,10600.0
2012-12-14 13:40:00,41.39,41.44,41.39,41.41,21900.0,31.457,31.495,31.457,31.4722,21900.0
2012-12-14 13:45:00,41.41,41.46,41.4,41.44,11900.0,31.4722,31.5102,31.4646,31.495,11900.0
2012-12-14 13:50:00,41.44,41.44,41.41,41.42,15300.0,31.495,31.495,31.4722,31.4798,15300.0
2012-12-14 13:55:00,41.41,41.44,41.41,41.42,15200.0,31.4722,31.495,31.4722,31.4798,15200.0
2012-12-14 14:00:00,41.43,41.43,41.4,41.42,9800.0,31.4874,31.4874,31.4646,31.4798,9800.0
2012-12-14 14:05:00,41.43,41.44,41.41,41.44,11500.0,31.4874,31.495,31.4722,31.495,11500.0
2012-12-14 14:10:00,41.43,41.45,41.43,41.43,8200.0,31.4874,31.5026,31.4874,31.4874,8200.0
2012-12-14 14:15:00,41.44,41.48,41.44,41.46,14100.0,31.495,31.5254,31.495,31.5102,14100.0
2012-12-14 14:20:00,41.45,41.46,41.43,41.43,6100.0,31.5026,31.5102,31.4874,31.4874,6100.0
2012-12-14 14:25:00,41.44,41.46,41.43,41.43,23100.0,31.495,31.5102,31.4874,31.4874,23100.0
2012-12-14 14:30:00,41.43,41.43,41.39,41.4,11200.0,31.4874,31.4874,31.457,31.4646,11200.0
2012-12-14 14:35:00,41.4,41.4,41.36,41.36,18400.0,31.4646,31.4646,31.4342,31.4342,18400.0
2012-12-14 14:40:00,41.36,41.36,41.34,41.36,11700.0,31.4342,31.4342,31.419,31.4342,11700.0
2012-12-14 14:45:00,41.36,41.36,41.32,41.32,8300.0,31.4342,31.4342,31.4038,31.4038,8300.0
2012-12-14 14:50:00,41.32,41.33,41.29,41.29,26400.0,31.4038,31.4114,31.381,31.381,26400.0
2012-12-14 14:55:00,41.29,41.3,41.11,41.11,37900.0,31.381,31.3886,31.2442,31.2442,37900.0
2012-12-14 15:00:00,41.11,41.2,41.11,41.2,32200.0,31.2442,31.3126,31.2442,31.3126,32200.0
2012-12-14 15:05:00,41.2,41.2,41.14,41.15,46200.0,31.3126,31.3126,31.267,31.2746,46200.0
2012-12-14 15:10:00,41.15,41.24,41.14,41.23,44300.0,31.2746,31.343,31.267,31.3354,44300.0
2012-12-14 15:15:00,41.23,41.24,41.21,41.22,35100.0,31.3354,31.343,31.3202,31.3278,35100.0
2012-12-14 15:20:00,41.22,41.24,41.22,41.24,13100.0,31.3278,31.343,31.3278,31.343,13100.0
2012-12-14 15:25:00,41.23,41.24,41.2,41.22,52500.0,31.3354,31.343,31.3126,31.3278,52500.0
2012-12-14 15:30:00,41.21,41.27,41.21,41.26,76000.0,31.3202,31.3658,31.3202,31.3582,76000.0
2012-12-14 15:35:00,41.26,41.3,41.26,41.26,30400.0,31.3582,31.3886,31.3582,31.3582,30400.0
2012-12-14 15:40:00,41.26,41.3,41.26,41.29,44800.0,31.3582,31.3886,31.3582,31.381,44800.0
2012-12-14 15:45:00,41.29,41.35,41.28,41.32,65900.0,31.381,31.4266,31.3734,31.4038,65900.0
2012-12-14 15:50:00,41.32,41.33,41.28,41.29,64500.0,31.4038,31.4114,31.3734,31.381,64500.0
2012-12-14 15:55:00,41.28,41.35,41.28,41.35,116800.0,31.3734,31.4266,31.3734,31.4266,116800.0
2012-12-17 09:30:00,41.42,41.66,41.29,41.61,55100.0,31.4798,31.6622,31.381,31.6242,55100.0
2012-12-17 09:35:00,41.61,41.7,41.52,41.57,44100.0,31.6242,31.6926,31.5558,31.5938,44100.0
2012-12-17 09:40:00,41.59,41.72,41.59,41.72,34400.0,31.609,31.7078,31.609,31.7078,34400.0
2012-12-17 09:45:00,41.72,41.74,41.67,41.7,47500.0,31.7078,31.723,31.6698,31.6926,47500.0
2012-12-17 09:50:00,41.71,41.77,41.67,41.73,41000.0,31.7002,31.7458,31.6698,31.7154,41000.0
2012-12-17 09:55:00,41.73,41.76,41.7,41.71,30400.0,31.7154,31.7382,31.6926,31.7002,30400.0
2012-12-17 10:00:00,41.71,41.73,41.69,41.7,21800.0,31.7002,31.7154,31.685,31.6926,21800.0
2012-12-17 10:05:00,41.7,41.73,41.66,41.73,24100.0,31.6926,31.7154,31.6622,31.7154,24100.0
2012-12-17 10:10:00,41.74,41.78,41.72,41.73,43400.0,31.723,31.7534,31.7078,31.7154,43400.0
2012-12-17 10:15:00,41.73,41.73,41.56,41.56,33100.0,31.7154,31.7154,31.5862,31.5862,33100.0
2012-12-17 10:20:00,41.57,41.58,41.52,41.54,29700.0,31.5938,31.6014,31.5558,31.571,29700.0
2012-12-17 10:25:00,41.54,41.58,41.54,41.57,21600.0,31.571,31.6014,31.571,31.5938,21600.0
2012-12-17 10:30:00,41.58,41.67,41.57,41.66,25100.0,31.6014,31.6698,31.5938,31.6622,25100.0
2012-12-17 10:35:00,41.66,41.69,41.64,41.68,27000.0,31.6622,31.685,31.647,31.6774,27000.0
2012-12-17 10:40:00,41.67,41.68,41.63,41.65,23100.0,31.6698,31.6774,31.6394,31.6546,23100.0
2012-12-17 10:45:00,41.63,41.69,41.62,41.67,27400.0,31.6394,31.685,31.6318,31.6698,27400.0
2012-12-17 10:50:00,41.67,41.7,41.65,41.65,22400.0,31.6698,31.6926,31.6546,31.6546,22400.0
2012-12-17 10:55:00,41.64,41.67,41.58,41.58,41100.0,31.647,31.6698,31.6014,31.6014,41100.0
2012-12-17 11:00:00,41.58,41.62,41.58,41.61,18800.0,31.6014,31.6318,31.6014,31.6242,18800.0
2012-12-17 11:05:00,41.61,41.63,41.59,41.63,13900.0,31.6242,31.6394,31.609,31.6394,13900.0
2012-12-17 11:10:00,41.64,41.66,41.63,41.63,20400.0,31.647,31.6622,31.6394,31.6394,20400.0
2012-12-17 11:15:00,41.63,41.67,41.61,41.66,35700.0,31.6394,31.6698,31.6242,31.6622,35700.0
2012-12-17 11:20:00,41.66,41.66,41.62,41.62,17300.0,31.6622,31.6622,31.6318,31.6318,17300.0
2012-12-17 11:25:00,41.62,41.63,41.55,41.55,20400.0,31.6318,31.6394,31.5786,31.5786,20400.0
2012-12-17 11:30:00,41.55,41.65,41.55,41.63,38100.0,31.5786,31.6546,31.5786,31.6394,38100.0
2012-12-17 11:35:00,41.63,41.66,41.61,41.62,25500.0,31.6394,31.6622,31.6242,31.6318,25500.0
2012-12-17 11:40:00,41.63,41.7,41.61,41.66,20100.0,31.6394,31.6926,31.6242,31.6622,20100.0
2012-12-17 11:45:00,41.67,41.7,41.64,41.64,18000.0,31.6698,31.6926,31.647,31.647,18000.0
2012-12-17 11:50:00,41.63,41.69,41.63,41.67,14800.0,31.6394,31.685,31.6394,31.6698,14800.0
2012-12-17 11:55:00,41.68,41.68,41.59,41.6,14600.0,31.6774,31.6774,31.609,31.6166,14600.0
2012-12-17 12:00:00,41.6,41.63,41.59,41.62,11900.0,31.6166,31.6394,31.609,31.6318,11900.0
2012-12-17 12:05:00,41.61,41.65,41.59,41.61,22600.0,31.6242,31.6546,31.609,31.6242,22600.0
2012-12-17 12:10:00,41.61,41.63,41.6,41.61,11600.0,31.6242,31.6394,31.6166,31.6242,11600.0
2012-12-17 12:15:00,41.62,41.63,41.59,41.61,10000.0,31.6318,31.6394,31.609,31.6242,10000.0
2012-12-17 12:20:00,41.6,41.69,41.59,41.69,18200.0,31.6166,31.685,31.609,31.685,18200.0
2012-12-17 12:25:00,41.69,41.71,41.67,41.69,14000.0,31.685,31.7002,31.6698,31.685,14000.0
2012-12-17 12:30:00,41.68,41.7,41.67,41.69,8200.0,31.6774,31.6926,31.6698,31.685,8200.0
2012-12-17 12:35:00,41.7,41.7,41.63,41.63,15800.0,31.6926,31.6926,31.6394,31.6394,15800.0
2012-12-17 12:40:00,41.64,41.64,41.57,41.58,12800.0,31.647,31.647,31.5938,31.6014,12800.0
2012-12-17 12:45:00,41.59,41.61,41.56,41.56,12400.0,31.609,31.6242,31.5862,31.5862,12400.0
2012-12-17 12:50:00,41.57,41.58,41.55,41.56,9300.0,31.5938,31.6014,31.5786,31.5862,9300.0
2012-12-17 12:55:00,41.57,41.58,41.55,41.57,8200.0,31.5938,31.6014,31.5786,31.5938,8200.0
2012-12-17 13:00:00,41.57,41.58,41.55,41.55,12600.0,31.5938,31.6014,31.5786,31.5786,12600.0
2012-12-17 13:05:00,41.56,41.56,41.49,41.5,12700.0,31.5862,31.5862,31.533,31.5406,12700.0
2012-12-17 13:10:00,41.49,41.54,41.49,41.52,13000.0,31.533,31.571,31.533,31.5558,13000.0
2012-12-17 13:15:00,41.52,41.53,41.48,41.48,12500.0,31.5558,31.5634,31.5254,31.5254,12500.0
2012-12-17 13:20:00,41.48,41.49,41.46,41.47,10400.0,31.5254,31.533,31.5102,31.5178,10400.0
2012-12-17 13:25:00,41.47,41.48,41.44,41.46,13900.0,31.5178,31.5254,31.495,31.5102,13900.0
2012-12-17 13:30:00,41.47,41.47,41.41,41.42,20400.0,31.5178,31.5178,31.4722,31.4798,20400.0
2012-12-17 13:35:00,41.42,41.43,41.37,41.39,16300.0,31.4798,31.4874,31.4418,31.457,16300.0
2012-12-17 13:40:00,41.38,41.41,41.38,41.39,21300.0,31.4494,31.4722,31.4494,31.457,21300.0
2012-12-17 13:45:00,41.38,41.42,41.37,41.42,14000.0,31.4494,31.4798,31.4418,31.4798,14000.0
2012-12-17 13:50:00,41.41,41.42,41.39,41.4,12000.0,31.4722,31.4798,31.457,31.4646,12000.0
2012-12-17 13:55:00,41.4,41.4,41.39,41.4,5900.0,31.4646,31.4646,31.457,31.4646,5900.0
2012-12-17 14:00:00,41.39,41.44,41.36,41.4,38800.0,31.457,31.495,31.4342,31.4646,38800.0
2012-12-17 14:05:00,41.41,41.42,41.39,41.42,18600.0,31.4722,31.4798,31.457,31.4798,18600.0
2012-12-17 14:10:00,41.42,41.42,41.37,41.41,20900.0,31.4798,31.4798,31.4418,31.4722,20900.0
2012-12-17 14:15:00,41.41,41.41,41.34,41.35,17200.0,31.4722,31.4722,31.419,31.4266,17200.0
2012-12-17 14:20:00,41.35,41.36,41.3,41.33,20800.0,31.4266,31.4342,31.3886,31.4114,20800.0
2012-12-17 14:25:00,41.32,41.34,41.31,41.34,12500.0,31.4038,31.419,31.3962,31.419,12500.0
2012-12-17 14:30:00,41.34,41.38,41.33,41.38,39400.0,31.419,31.4494,31.4114,31.4494,39400.0
2012-12-17 14:35:00,41.37,41.44,41.37,41.44,19100.0,31.4418,31.495,31.4418,31.495,19100.0
2012-12-17 14:40:00,41.43,41.44,41.41,41.43,17000.0,31.4874,31.495,31.4722,31.4874,17000.0
2012-12-17 14:45:00,41.44,41.45,41.41,41.41,22300.0,31.495,31.5026,31.4722,31.4722,22300.0
2012-12-17 14:50:00,41.42,41.43,41.41,41.43,20400.0,31.4798,31.4874,31.4722,31.4874,20400.0
2012-12-17 14:55:00,41.42,41.48,41.42,41.47,25300.0,31.4798,31.5254,31.4798,31.5178,25300.0
2012-12-17 15:00:00,41.48,41.49,41.45,41.49,26500.0,31.5254,31.533,31.5026,31.533,26500.0
2012-12-17 15:05:00,41.48,41.55,41.48,41.52,26100.0,31.5254,31.5786,31.5254,31.5558,26100.0
2012-12-17 15:10:00,41.52,41.53,41.46,41.48,54600.0,31.5558,31.5634,31.5102,31.5254,54600.0
2012-12-17 15:15:00,41.48,41.5,41.47,41.47,31400.0,31.5254,31.5406,31.5178,31.5178,31400.0
2012-12-17 15:20:00,41.47,41.49,41.43,41.43,33700.0,31.5178,31.533,31.4874,31.4874,33700.0
2012-12-17 15:25:00,41.44,41.45,41.44,41.45,12000.0,31.495,31.5026,31.495,31.5026,12000.0
2012-12-17 15:30:00,41.45,41.45,41.41,41.44,37400.0,31.5026,31.5026,31.4722,31.495,37400.0
2012-12-17 15:35:00,41.43,41.49,41.43,41.47,33600.0,31.4874,31.533,31.4874,31.5178,33600.0
2012-12-17 15:40:00,41.48,41.48,41.46,41.47,31400.0,31.5254,31.5254,31.5102,31.5178,31400.0
2012-12-17 15:45:00,41.48,41.55,41.47,41.53,45800.0,31.5254,31.5786,31.5178,31.5634,45800.0
2012-12-17 15:50:00,41.52,41.55,41.44,41.54,213000.0,31.5558,31.5786,31.495,31.571,213000.0
2012-12-17 15:55:00,41.54,41.58,41.52,41.56,182100.0,31.571,31.6014,31.5558,31.5862,182100.0
2012-12-18 09:30:00,41.75,41.97,41.75,41.85,50000.0,31.7306,31.8978,31.7306,31.8066,50000.0
2012-12-18 09:35:00,41.83,41.92,41.79,41.91,20900.0,31.7914,31.8598,31.761,31.8522,20900.0
2012-12-18 09:40:00,41.9,41.95,41.88,41.92,20100.0,31.8446,31.8826,31.8294,31.8598,20100.0
2012-12-18 09:45:00,41.91,41.98,41.88,41.94,34200.0,31.8522,31.9054,31.8294,31.875,34200.0
2012-12-18 09:50:00,41.96,42.06,41.96,42.05,64200.0,31.8902,31.9662,31.8902,31.9586,64200.0
2012-12-18 09:55:00,42.04,42.06,42.0,42.01,27600.0,31.951,31.9662,31.9206,31.9282,27600.0
2012-12-18 10:00:00,41.99,42.02,41.96,41.97,40000.0,31.913,31.9358,31.8902,31.8978,40000.0
2012-12-18 10:05:00,41.97,41.97,41.87,41.91,45300.0,31.8978,31.8978,31.8218,31.8522,45300.0
2012-12-18 10:10:00,41.91,41.97,41.91,41.95,17600.0,31.8522,31.8978,31.8522,31.8826,17600.0
2012-12-18 10:15:00,41.96,42.0,41.94,41.97,33700.0,31.8902,31.9206,31.875,31.8978,33700.0
2012-12-18 10:20:00,41.97,42.0,41.94,41.99,31700.0,31.8978,31.9206,31.875,31.913,31700.0
2012-12-18 10:25:00,41.99,42.05,41.97,42.04,23400.0,31.913,31.9586,31.8978,31.951,23400.0
2012-12-18 10:30:00,42.04,42.08,42.04,42.07,21600.0,31.951,31.9814,31.951,31.9738,21600.0
2012-12-18 10:35:00,42.06,42.09,42.01,42.05,45400.0,31.9662,31.989,31.9282,31.9586,45400.0
2012-12-18 10:40:00,42.05,42.12,42.05,42.12,15100.0,31.9586,32.0118,31.9586,32.0118,15100.0
2012-12-18 10:45:00,42.12,42.16,42.11,42.16,13300.0,32.0118,32.0422,32.0042,32.0422,13300.0
2012-12-18 10:50:00,42.16,42.19,42.14,42.15,41700.0,32.0422,32.065,32.027,32.0346,41700.0
2012-12-18 10:55:00,42.16,42.16,42.09,42.1,13100.0,32.0422,32.0422,31.989,31.9966,13100.0
2012-12-18 11:00:00,42.1,42.13,42.09,42.1,17200.0,31.9966,32.0194,31.989,31.9966,17200.0
2012-12-18 11:05:00,42.1,42.16,42.09,42.14,16400.0,31.9966,32.0422,31.989,32.027,16400.0
2012-12-18 11:10:00,42.15,42.17,42.14,42.15,12800.0,32.0346,32.0498,32.027,32.0346,12800.0
2012-12-18 11:15:00,42.16,42.22,42.16,42.22,20200.0,32.0422,32.0878,32.0422,32.0878,20200.0
2012-12-18 11:20:00,42.22,42.23,42.16,42.21,15400.0,32.0878,32.0954,32.0422,32.0802,15400.0
2012-12-18 11:25:00,42.21,42.21,42.17,42.17,14900.0,32.0802,32.0802,32.0498,32.0498,14900.0
2012-12-18 11:30:00,42.17,42.17,42.09,42.09,32200.0,32.0498,32.0498,31.989,31.989,32200.0
2012-12-18 11:35:00,42.09,42.11,42.07,42.08,26700.0,31.989,32.0042,31.9738,31.9814,26700.0
2012-12-18 11:40:00,42.08,42.1,42.07,42.1,14400.0,31.9814,31.9966,31.9738,31.9966,14400.0
2012-12-18 11:45:00,42.11,42.13,42.09,42.13,13300.0,32.0042,32.0194,31.989,32.0194,13300.0
2012-12-18 11:50:00,42.13,42.13,42.07,42.07,12500.0,32.0194,32.0194,31.9738,31.9738,12500.0
2012-12-18 11:55:00,42.07,42.08,42.05,42.07,18500.0,31.9738,31.9814,31.9586,31.9738,18500.0
2012-12-18 12:00:00,42.08,42.08,42.05,42.05,21800.0,31.9814,31.9814,31.9586,31.9586,21800.0
2012-12-18 12:05:00,42.05,42.07,42.05,42.06,11100.0,31.9586,31.9738,31.9586,31.9662,11100.0
2012-12-18 12:10:00,42.06,42.06,42.05,42.06,9600.0,31.9662,31.9662,31.9586,31.9662,9600.0
2012-12-18 12:15:00,42.06,42.09,42.05,42.09,10200.0,31.9662,31.989,31.9586,31.989,10200.0
2012-12-18 12:20:00,42.09,42.11,42.06,42.08,27100.0,31.989,32.0042,31.9662,31.9814,27100.0
2012-12-18 12:25:00,42.09,42.11,42.08,42.1,18400.0,31.989,32.0042,31.9814,31.9966,18400.0
2012-12-18 12:30:00,42.1,42.1,42.08,42.1,8300.0,31.9966,31.9966,31.9814,31.9966,8300.0
2012-12-18 12:35:00,42.1,42.21,42.1,42.21,29100.0,31.9966,32.0802,31.9966,32.0802,29100.0
2012-12-18 12:40:00,42.2,42.27,42.19,42.26,25300.0,32.0726,32.1258,32.065,32.1182,25300.0
2012-12-18 12:45:00,42.25,42.27,42.21,42.25,14500.0,32.1106,32.1258,32.0802,32.1106,14500.0
2012-12-18 12:50:00,42.26,42.29,42.25,42.29,11200.0,32.1182,32.141,32.1106,32.141,11200.0
2012-12-18 12:55:00,42.29,42.31,42.28,42.3,8200.0,32.141,32.1562,32.1334,32.1486,8200.0
2012-12-18 13:00:00,42.3,42.3,42.21,42.23,13600.0,32.1486,32.1486,32.0802,32.0954,13600.0
2012-12-18 13:05:00,42.24,42.25,42.2,42.22,15500.0,32.103,32.1106,32.0726,32.0878,15500.0
2012-12-18 13:10:00,42.23,42.26,42.19,42.19,13200.0,32.0954,32.1182,32.065,32.065,13200.0
2012-12-18 13:15:00,42.18,42.18,42.12,42.15,26800.0,32.0574,32.0574,32.0118,32.0346,26800.0
2012-12-18 13:20:00,42.14,42.14,42.09,42.11,13900.0,32.027,32.027,31.989,32.0042,13900.0
2012-12-18 13:25:00,42.12,42.14,42.11,42.12,12500.0,32.0118,32.027,32.0042,32.0118,12500.0
2012-12-18 13:30:00,42.13,42.2,42.12,42.2,12600.0,32.0194,32.0726,32.0118,32.0726,12600.0
2012-12-18 13:35:00,42.2,42.22,42.19,42.21,18800.0,32.0726,32.0878,32.065,32.0802,18800.0
2012-12-18 13:40:00,42.2,42.24,42.2,42.22,12500.0,32.0726,32.103,32.0726,32.0878,12500.0
2012-12-18 13:45:00,42.22,42.25,42.22,42.22,15800.0,32.0878,32.1106,32.0878,32.0878,15800.0
2012-12-18 13:50:00,42.21,42.22,42.17,42.17,18200.0,32.0802,32.0878,32.0498,32.0498,18200.0
2012-12-18 13:55:00,42.18,42.23,42.18,42.23,13500.0,32.0574,32.0954,32.0574,32.0954,13500.0
2012-12-18 14:00:00,42.22,42.24,42.18,42.18,15300.0,32.0878,32.103,32.0574,32.0574,15300.0
2012-12-18 14:05:00,42.19,42.24,42.19,42.23,8300.0,32.065,32.103,32.065,32.0954,8300.0
2012-12-18 14:10:00,42.22,42.26,42.22,42.24,15200.0,32.0878,32.1182,32.0878,32.103,15200.0
2012-12-18 14:15:00,42.24,42.24,42.2,42.24,10600.0,32.103,32.103,32.0726,32.103,10600.0
2012-12-18 14:20:00,42.24,42.24,42.16,42.16,25400.0,32.103,32.103,32.0422,32.0422,25400.0
2012-12-18 14:25:00,42.17,42.18,42.13,42.15,27300.0,32.0498,32.0574,32.0194,32.0346,27300.0
2012-12-18 14:30:00,42.14,42.15,42.12,42.14,15300.0,32.027,32.0346,32.0118,32.027,15300.0
2012-12-18 14:35:00,42.14,42.17,42.11,42.16,25300.0,32.027,32.0498,32.0042,32.0422,25300.0
2012-12-18 14:40:00,42.15,42.17,42.15,42.16,12900.0,32.0346,32.0498,32.0346,32.0422,12900.0
2012-12-18 14:45:00,42.16,42.19,42.16,42.18,11000.0,32.0422,32.065,32.0422,32.0574,11000.0
2012-12-18 14:50:00,42.2,42.21,42.17,42.17,18500.0,32.0726,32.0802,32.0498,32.0498,18500.0
2012-12-18 14:55:00,42.18,42.19,42.15,42.16,20300.0,32.0574,32.065,32.0346,32.0422,20300.0
2012-12-18 15:00:00,42.17,42.18,42.15,42.17,29300.0,32.0498,32.0574,32.0346,32.0498,29300.0
2012-12-18 15:05:00,42.18,42.2,42.15,42.16,15500.0,32.0574,32.0726,32.0346,32.0422,15500.0
2012-12-18 15:10:00,42.16,42.17,42.13,42.14,29700.0,32.0422,32.0498,32.0194,32.027,29700.0
2012-12-18 15:15:00,42.14,42.14,42.08,42.1,30400.0,32.027,32.027,31.9814,31.9966,30400.0
2012-12-18 15:20:00,42.1,42.15,42.1,42.14,23800.0,31.9966,32.0346,31.9966,32.027,23800.0
2012-12-18 15:25:00,42.14,42.16,42.1,42.1,19500.0,32.027,32.0422,31.9966,31.9966,19500.0
2012-12-18 15:30:00,42.1,42.14,42.08,42.14,30000.0,31.9966,32.027,31.9814,32.027,30000.0
2012-12-18 15:35:00,42.14,42.17,42.13,42.17,27100.0,32.027,32.0498,32.0194,32.0498,27100.0
2012-12-18 15:40:00,42.16,42.19,42.09,42.1,37300.0,32.0422,32.065,31.989,31.9966,37300.0
2012-12-18 15:45:00,42.1,42.15,42.07,42.15,43200.0,31.9966,32.0346,31.9738,32.0346,43200.0
2012-12-18 15:50:00,42.14,42.18,42.1,42.17,112700.0,32.027,32.0574,31.9966,32.0498,112700.0
2012-12-18 15:55:00,42.17,42.22,42.15,42.2,147400.0,32.0498,32.0878,32.0346,32.0726,147400.0
2012-12-19 09:30:00,42.39,42.4,42.15,42.36,52400.0,32.217,32.2246,32.0346,32.1942,52400.0
2012-12-19 09:35:00,42.39,42.73,42.37,42.69,135700.0,32.217,32.4754,32.2018,32.445,135700.0
2012-12-19 09:40:00,42.69,42.7,42.58,42.66,38500.0,32.445,32.4526,32.3614,32.4222,38500.0
2012-12-19 09:45:00,42.67,42.68,42.61,42.63,28900.0,32.4298,32.4374,32.3842,32.3994,28900.0
2012-12-19 09:50:00,42.62,42.63,42.55,42.59,36800.0,32.3918,32.3994,32.3386,32.369,36800.0
2012-12-19 09:55:00,42.59,42.62,42.54,42.56,34500.0,32.369,32.3918,32.331,32.3462,34500.0
2012-12-19 10:00:00,42.56,42.62,42.5,42.55,57800.0,32.3462,32.3918,32.3006,32.3386,57800.0
2012-12-19 10:05:00,42.55,42.66,42.55,42.65,31600.0,32.3386,32.4222,32.3386,32.4146,31600.0
2012-12-19 10:10:00,42.66,42.69,42.63,42.67,34600.0,32.4222,32.445,32.3994,32.4298,34600.0
2012-12-19 10:15:00,42.66,42.66,42.58,42.6,63500.0,32.4222,32.4222,32.3614,32.3766,63500.0
2012-12-19 10:20:00,42.6,42.63,42.56,42.56,22800.0,32.3766,32.3994,32.3462,32.3462,22800.0
2012-12-19 10:25:00,42.56,42.63,42.56,42.6,29100.0,32.3462,32.3994,32.3462,32.3766,29100.0
2012-12-19 10:30:00,42.6,42.64,42.55,42.64,52600.0,32.3766,32.407,32.3386,32.407,52600.0
2012-12-19 10:35:00,42.64,42.66,42.61,42.64,31800.0,32.407,32.4222,32.3842,32.407,31800.0
2012-12-19 10:40:00,42.63,42.63,42.56,42.58,46000.0,32.3994,32.3994,32.3462,32.3614,46000.0
2012-12-19 10:45:00,42.58,42.67,42.58,42.66,31300.0,32.3614,32.4298,32.3614,32.4222,31300.0
2012-12-19 10:50:00,42.65,42.7,42.63,42.7,34900.0,32.4146,32.4526,32.3994,32.4526,34900.0
2012-12-19 10:55:00,42.69,42.69,42.62,42.63,50600.0,32.445,32.445,32.3918,32.3994,50600.0
2012-12-19 11:00:00,42.62,42.67,42.62,42.67,33300.0,32.3918,32.4298,32.3918,32.4298,33300.0
2012-12-19 11:05:00,42.66,42.7,42.62,42.66,61500.0,32.4222,32.4526,32.3918,32.4222,61500.0
2012-12-19 11:10:00,42.67,42.68,42.61,42.64,15200.0,32.4298,32.4374,32.3842,32.407,15200.0
2012-12-19 11:15:00,42.64,42.68,42.64,42.68,17700.0,32.407,32.4374,32.407,32.4374,17700.0
2012-12-19 11:20:00,42.69,42.7,42.57,42.58,34900.0,32.445,32.4526,32.3538,32.3614,34900.0
2012-12-19 11:25:00,42.59,42.59,42.56,42.58,9200.0,32.369,32.369,32.3462,32.3614,9200.0
2012-12-19 11:30:00,42.59,42.69,42.59,42.65,20200.0,32.369,32.445,32.369,32.4146,20200.0
2012-12-19 11:35:00,42.65,42.69,42.64,42.68,13300.0,32.4146,32.445,32.407,32.4374,13300.0
2012-12-19 11:40:00,42.67,42.69,42.65,42.65,17200.0,32.4298,32.445,32.4146,32.4146,17200.0
2012-12-19 11:45:00,42.64,42.67,42.64,42.65,12800.0,32.407,32.4298,32.407,32.4146,12800.0
2012-12-19 11:50:00,42.66,42.68,42.61,42.64,25700.0,32.4222,32.4374,32.3842,32.407,25700.0
2012-12-19 11:55:00,42.65,42.68,42.64,42.67,17800.0,32.4146,32.4374,32.407,32.4298,17800.0
2012-12-19 12:00:00,42.66,42.71,42.66,42.68,26500.0,32.4222,32.4602,32.4222,32.4374,26500.0
2012-12-19 12:05:00,42.68,42.69,42.64,42.66,59000.0,32.4374,32.445,32.407,32.4222,59000.0
2012-12-19 12:10:00,42.65,42.7,42.65,42.7,42800.0,32.4146,32.4526,32.4146,32.4526,42800.0
2012-12-19 12:15:00,42.69,42.7,42.65,42.65,18900.0,32.445,32.4526,32.4146,32.4146,18900.0
2012-12-19 12:20:00,42.64,42.64,42.59,42.61,14000.0,32.407,32.407,32.369,32.3842,14000.0
2012-12-19 12:25:00,42.62,42.63,42.6,42.62,19100.0,32.3918,32.3994,32.3766,32.3918,19100.0
2012-12-19 12:30:00,42.62,42.62,42.57,42.59,14300.0,32.3918,32.3918,32.3538,32.369,14300.0
2012-12-19 12:35:00,42.59,42.62,42.59,42.61,19000.0,32.369,32.3918,32.369,32.3842,19000.0
2012-12-19 12:40:00,42.61,42.63,42.58,42.62,38500.0,32.3842,32.3994,32.3614,32.3918,38500.0
2012-12-19 12:45:00,42.63,42.65,42.59,42.62,34700.0,32.3994,32.4146,32.369,32.3918,34700.0
2012-12-19 12:50:00,42.59,42.6,42.57,42.59,10400.0,32.369,32.3766,32.3538,32.369,10400.0
2012-12-19 12:55:00,42.59,42.6,42.56,42.56,26200.0,32.369,32.3766,32.3462,32.3462,26200.0
2012-12-19 13:00:00,42.56,42.57,42.53,42.55,16200.0,32.3462,32.3538,32.3234,32.3386,16200.0
2012-12-19 13:05:00,42.55,42.56,42.54,42.56,11500.0,32.3386,32.3462,32.331,32.3462,11500.0
2012-12-19 13:10:00,42.56,42.57,42.48,42.5,32400.0,32.3462,32.3538,32.2854,32.3006,32400.0
2012-12-19 13:15:00,42.5,42.51,42.42,42.44,39000.0,32.3006,32.3082,32.2398,32.255,39000.0
2012-12-19 13:20:00,42.43,42.47,42.39,42.42,31800.0,32.2474,32.2778,32.217,32.2398,31800.0
2012-12-19 13:25:00,42.42,42.48,42.42,42.45,13700.0,32.2398,32.2854,32.2398,32.2626,13700.0
2012-12-19 13:30:00,42.45,42.46,42.44,42.46,15700.0,32.2626,32.2702,32.255,32.2702,15700.0
2012-12-19 13:35:00,42.46,42.47,42.4,42.43,13500.0,32.2702,32.2778,32.2246,32.2474,13500.0
2012-12-19 13:40:00,42.43,42.45,42.4,42.4,18000.0,32.2474,32.2626,32.2246,32.2246,18000.0
2012-12-19 13:45:00,42.39,42.42,42.34,42.42,98200.0,32.217,32.2398,32.179,32.2398,98200.0
2012-12-19 13:50:00,42.42,42.48,42.42,42.48,19400.0,32.2398,32.2854,32.2398,32.2854,19400.0
2012-12-19 13:55:00,42.48,42.55,42.48,42.54,32400.0,32.2854,32.3386,32.2854,32.331,32400.0
2012-12-19 14:00:00,42.53,42.53,42.45,42.5,20400.0,32.3234,32.3234,32.2626,32.3006,20400.0
2012-12-19 14:05:00,42.5,42.51,42.48,42.5,20800.0,32.3006,32.3082,32.2854,32.3006,20800.0
2012-12-19 14:10:00,42.5,42.54,42.46,42.47,31800.0,32.3006,32.331,32.2702,32.2778,31800.0
2012-12-19 14:15:00,42.47,42.47,42.32,42.39,39400.0,32.2778,32.2778,32.1638,32.217,39400.0
2012-12-19 14:20:00,42.39,42.43,42.39,42.41,20900.0,32.217,32.2474,32.217,32.2322,20900.0
2012-12-19 14:25:00,42.41,42.46,42.39,42.44,22800.0,32.2322,32.2702,32.217,32.255,22800.0
2012-12-19 14:30:00,42.44,42.45,42.42,42.44,11500.0,32.255,32.2626,32.2398,32.255,11500.0
2012-12-19 14:35:00,42.43,42.44,42.39,42.39,31500.0,32.2474,32.255,32.217,32.217,31500.0
2012-12-19 14:40:00,42.4,42.4,42.34,42.37,26400.0,32.2246,32.2246,32.179,32.2018,26400.0
2012-12-19 14:45:00,42.35,42.36,42.28,42.29,20900.0,32.1866,32.1942,32.1334,32.141,20900.0
2012-12-19 14:50:00,42.28,42.33,42.28,42.3,24500.0,32.1334,32.1714,32.1334,32.1486,24500.0
2012-12-19 14:55:00,42.3,42.34,42.3,42.34,16700.0,32.1486,32.179,32.1486,32.179,16700.0
2012-12-19 15:00:00,42.34,42.38,42.33,42.36,20200.0,32.179,32.2094,32.1714,32.1942,20200.0
2012-12-19 15:05:00,42.36,42.38,42.34,42.35,33100.0,32.1942,32.2094,32.179,32.1866,33100.0
2012-12-19 15:10:00,42.36,42.38,42.33,42.36,30200.0,32.1942,32.2094,32.1714,32.1942,30200.0
2012-12-19 15:15:00,42.35,42.39,42.33,42.37,27400.0,32.1866,32.217,32.1714,32.2018,27400.0
2012-12-19 15:20:00,42.37,42.39,42.33,42.38,36900.0,32.2018,32.217,32.1714,32.2094,36900.0
2012-12-19 15:25:00,42.37,42.38,42.36,42.36,21100.0,32.2018,32.2094,32.1942,32.1942,21100.0
2012-12-19 15:30:00,42.37,42.38,42.36,42.37,19500.0,32.2018,32.2094,32.1942,32.2018,19500.0
2012-12-19 15:35:00,42.37,42.44,42.37,42.43,66300.0,32.2018,32.255,32.2018,32.2474,66300.0
2012-12-19 15:40:00,42.44,42.44,42.42,42.43,45900.0,32.255,32.255,32.2398,32.2474,45900.0
2012-12-19 15:45:00,42.43,42.43,42.35,42.37,44600.0,32.2474,32.2474,32.1866,32.2018,44600.0
2012-12-19 15:50:00,42.36,42.37,42.27,42.31,112900.0,32.1942,32.2018,32.1258,32.1562,112900.0
2012-12-19 15:55:00,42.31,42.37,42.28,42.29,160700.0,32.1562,32.2018,32.1334,32.141,160700.0
2012-12-20 09:30:00,42.39,42.39,42.19,42.2,78200.0,32.217,32.217,32.065,32.0726,78200.0
2012-12-20 09:35:00,42.2,42.3,42.15,42.22,79200.0,32.0726,32.1486,32.0346,32.0878,79200.0
2012-12-20 09:40:00,42.22,42.23,41.99,42.0,88200.0,32.0878,32.0954,31.913,31.9206,88200.0
2012-12-20 09:45:00,41.99,42.1,41.98,42.1,53600.0,31.913,31.9966,31.9054,31.9966,53600.0
2012-12-20 09:50:00,42.11,42.16,42.1,42.13,71200.0,32.0042,32.0422,31.9966,32.0194,71200.0
2012-12-20 09:55:00,42.13,42.14,42.05,42.06,104800.0,32.0194,32.027,31.9586,31.9662,104800.0
2012-12-20 10:00:00,42.07,42.16,42.07,42.16,169800.0,31.9738,32.0422,31.9738,32.0422,169800.0
2012-12-20 10:05:00,42.15,42.29,42.13,42.29,52000.0,32.0346,32.141,32.0194,32.141,52000.0
2012-12-20 10:10:00,42.28,42.35,42.27,42.32,45600.0,32.1334,32.1866,32.1258,32.1638,45600.0
2012-12-20 10:15:00,42.31,42.36,42.3,42.32,43000.0,32.1562,32.1942,32.1486,32.1638,43000.0
2012-12-20 10:20:00,42.32,42.32,42.18,42.19,95600.0,32.1638,32.1638,32.0574,32.065,95600.0
2012-12-20 10:25:00,42.19,42.23,42.14,42.15,38800.0,32.065,32.0954,32.027,32.0346,38800.0
2012-12-20 10:30:00,42.15,42.19,42.13,42.15,76200.0,32.0346,32.065,32.0194,32.0346,76200.0
2012-12-20 10:35:00,42.15,42.25,42.14,42.21,55800.0,32.0346,32.1106,32.027,32.0802,55800.0
2012-12-20 10:40:00,42.21,42.22,42.19,42.2,24000.0,32.0802,32.0878,32.065,32.0726,24000.0
2012-12-20 10:45:00,42.2,42.21,42.13,42.16,32400.0,32.0726,32.0802,32.0194,32.0422,32400.0
2012-12-20 10:50:00,42.16,42.19,42.13,42.16,27800.0,32.0422,32.065,32.0194,32.0422,27800.0
2012-12-20 10:55:00,42.16,42.18,42.12,42.13,25800.0,32.0422,32.0574,32.0118,32.0194,25800.0
2012-12-20 11:00:00,42.14,42.14,42.1,42.14,31400.0,32.027,32.027,31.9966,32.027,31400.0
2012-12-20 11:05:00,42.14,42.22,42.14,42.19,25000.0,32.027,32.0878,32.027,32.065,25000.0
2012-12-20 11:10:00,42.2,42.22,42.16,42.16,37200.0,32.0726,32.0878,32.0422,32.0422,37200.0
2012-12-20 11:15:00,42.15,42.21,42.15,42.21,40000.0,32.0346,32.0802,32.0346,32.0802,40000.0
2012-12-20 11:20:00,42.21,42.23,42.17,42.17,26400.0,32.0802,32.0954,32.0498,32.0498,26400.0
2012-12-20 11:25:00,42.17,42.17,42.1,42.1,31000.0,32.0498,32.0498,31.9966,31.9966,31000.0
2012-12-20 11:30:00,42.1,42.12,42.09,42.09,28800.0,31.9966,32.0118,31.989,31.989,28800.0
2012-12-20 11:35:00,42.09,42.14,42.09,42.11,38400.0,31.989,32.027,31.989,32.0042,38400.0
2012-12-20 11:40:00,42.12,42.16,42.12,42.16,24600.0,32.0118,32.0422,32.0118,32.0422,24600.0
2012-12-20 11:45:00,42.16,42.22,42.16,42.19,48400.0,32.0422,32.0878,32.0422,32.065,48400.0
2012-12-20 11:50:00,42.2,42.2,42.14,42.16,25400.0,32.0726,32.0726,32.027,32.0422,25400.0
2012-12-20 11:55:00,42.16,42.17,42.13,42.15,14600.0,32.0422,32.0498,32.0194,32.0346,14600.0
2012-12-20 12:00:00,42.15,42.16,42.14,42.15,27800.0,32.0346,32.0422,32.027,32.0346,27800.0
2012-12-20 12:05:00,42.16,42.18,42.15,42.16,17000.0,32.0422,32.0574,32.0346,32.0422,17000.0
2012-12-20 12:10:00,42.17,42.2,42.16,42.16,20400.0,32.0498,32.0726,32.0422,32.0422,20400.0
2012-12-20 12:15:00,42.16,42.16,42.12,42.14,27400.0,32.0422,32.0422,32.0118,32.027,27400.0
2012-12-20 12:20:00,42.14,42.14,42.08,42.12,65200.0,32.027,32.027,31.9814,32.0118,65200.0
2012-12-20 12:25:00,42.14,42.16,42.12,42.12,26600.0,32.027,32.0422,32.0118,32.0118,26600.0
2012-12-20 12:30:00,42.12,42.12,42.08,42.09,17600.0,32.0118,32.0118,31.9814,31.989,17600.0
2012-12-20 12:35:00,42.09,42.11,42.08,42.11,12800.0,31.989,32.0042,31.9814,32.0042,12800.0
2012-12-20 12:40:00,42.1,42.16,42.1,42.15,32800.0,31.9966,32.0422,31.9966,32.0346,32800.0
2012-12-20 12:45:00,42.15,42.17,42.15,42.17,12000.0,32.0346,32.0498,32.0346,32.0498,12000.0
2012-12-20 12:50:00,42.16,42.21,42.16,42.18,47400.0,32.0422,32.0802,32.0422,32.0574,47400.0
2012-12-20 12:55:00,42.17,42.19,42.17,42.19,13200.0,32.0498,32.065,32.0498,32.065,13200.0
2012-12-20 13:00:00,42.19,42.19,42.14,42.15,21800.0,32.065,32.065,32.027,32.0346,21800.0
2012-12-20 13:05:00,42.15,42.24,42.15,42.24,28200.0,32.0346,32.103,32.0346,32.103,28200.0
2012-12-20 13:10:00,42.25,42.26,42.23,42.26,30600.0,32.1106,32.1182,32.0954,32.1182,30600.0
2012-12-20 13:15:00,42.26,42.26,42.2,42.22,27800.0,32.1182,32.1182,32.0726,32.0878,27800.0
2012-12-20 13:20:00,42.23,42.23,42.19,42.22,23200.0,32.0954,32.0954,32.065,32.0878,23200.0
2012-12-20 13:25:00,42.23,42.27,42.2,42.26,45200.0,32.0954,32.1258,32.0726,32.1182,45200.0
2012-12-20 13:30:00,42.26,42.28,42.25,42.26,19800.0,32.1182,32.1334,32.1106,32.1182,19800.0
2012-12-20 13:35:00,42.26,42.35,42.26,42.32,45400.0,32.1182,32.1866,32.1182,32.1638,45400.0
2012-12-20 13:40:00,42.32,42.33,42.29,42.32,30600.0,32.1638,32.1714,32.141,32.1638,30600.0
2012-12-20 13:45:00,42.33,42.37,42.33,42.34,55400.0,32.1714,32.2018,32.1714,32.179,55400.0
2012-12-20 13:50:00,42.35,42.36,42.34,42.36,23600.0,32.1866,32.1942,32.179,32.1942,23600.0
2012-12-20 13:55:00,42.36,42.39,42.35,42.35,58400.0,32.1942,32.217,32.1866,32.1866,58400.0
2012-12-20 14:00:00,42.36,42.36,42.3,42.32,72600.0,32.1942,32.1942,32.1486,32.1638,72600.0
2012-12-20 14:05:00,42.32,42.32,42.27,42.3,68400.0,32.1638,32.1638,32.1258,32.1486,68400.0
2012-12-20 14:10:00,42.3,42.32,42.29,42.31,43800.0,32.1486,32.1638,32.141,32.1562,43800.0
2012-12-20 14:15:00,42.32,42.37,42.32,42.34,76800.0,32.1638,32.2018,32.1638,32.179,76800.0
2012-12-20 14:20:00,42.34,42.34,42.29,42.3,48600.0,32.179,32.179,32.141,32.1486,48600.0
2012-12-20 14:25:00,42.29,42.33,42.28,42.32,57200.0,32.141,32.1714,32.1334,32.1638,57200.0
2012-12-20 14:30:00,42.33,42.37,42.33,42.33,51800.0,32.1714,32.2018,32.1714,32.1714,51800.0
2012-12-20 14:35:00,42.33,42.35,42.3,42.35,63000.0,32.1714,32.1866,32.1486,32.1866,63000.0
2012-12-20 14:40:00,42.35,42.42,42.34,42.41,75600.0,32.1866,32.2398,32.179,32.2322,75600.0
2012-12-20 14:45:00,42.42,42.46,42.4,42.44,75800.0,32.2398,32.2702,32.2246,32.255,75800.0
2012-12-20 14:50:00,42.44,42.45,42.42,42.42,28000.0,32.255,32.2626,32.2398,32.2398,28000.0
2012-12-20 14:55:00,42.43,42.43,42.38,42.38,61600.0,32.2474,32.2474,32.2094,32.2094,61600.0
2012-12-20 15:00:00,42.38,42.38,42.28,42.29,69200.0,32.2094,32.2094,32.1334,32.141,69200.0
2012-12-20 15:05:00,42.29,42.3,42.22,42.22,81000.0,32.141,32.1486,32.0878,32.0878,81000.0
2012-12-20 15:10:00,42.22,42.22,42.19,42.22,117800.0,32.0878,32.0878,32.065,32.0878,117800.0
2012-12-20 15:15:00,42.22,42.22,42.18,42.18,86200.0,32.0878,32.0878,32.0574,32.0574,86200.0
2012-12-20 15:20:00,42.18,42.19,42.16,42.16,82800.0,32.0574,32.065,32.0422,32.0422,82800.0
2012-12-20 15:25:00,42.16,42.17,42.14,42.17,75400.0,32.0422,32.0498,32.027,32.0498,75400.0
2012-12-20 15:30:00,42.17,42.24,42.17,42.23,62400.0,32.0498,32.103,32.0498,32.0954,62400.0
2012-12-20 15:35:00,42.24,42.35,42.24,42.31,102800.0,32.103,32.1866,32.103,32.1562,102800.0
2012-12-20 15:40:00,42.31,42.37,42.3,42.31,100600.0,32.1562,32.2018,32.1486,32.1562,100600.0
2012-12-20 15:45:00,42.32,42.33,42.3,42.32,88600.0,32.1638,32.1714,32.1486,32.1638,88600.0
2012-12-20 15:50:00,42.32,42.33,42.29,42.3,109200.0,32.1638,32.1714,32.141,32.1486,109200.0
2012-12-20 15:55:00,42.3,42.37,42.29,42.37,291800.0,32.1486,32.2018,32.141,32.2018,291800.0
2012-12-21 09:30:00,41.94,41.94,41.34,41.72,577000.0,31.875,31.875,31.419,31.7078,577000.0
2012-12-21 09:35:00,41.72,41.73,41.65,41.72,25200.0,31.7078,31.7154,31.6546,31.7078,25200.0
2012-12-21 09:40:00,41.73,41.8,41.67,41.71,38300.0,31.7154,31.7686,31.6698,31.7002,38300.0
2012-12-21 09:45:00,41.72,41.78,41.65,41.78,35300.0,31.7078,31.7534,31.6546,31.7534,35300.0
2012-12-21 09:50:00,41.79,41.91,41.78,41.86,26300.0,31.761,31.8522,31.7534,31.8142,26300.0
2012-12-21 09:55:00,41.86,41.9,41.83,41.88,36200.0,31.8142,31.8446,31.7914,31.8294,36200.0
2012-12-21 10:00:00,41.88,41.88,41.78,41.84,45900.0,31.8294,31.8294,31.7534,31.799,45900.0
2012-12-21 10:05:00,41.81,41.86,41.77,41.84,28100.0,31.7762,31.8142,31.7458,31.799,28100.0
2012-12-21 10:10:00,41.83,41.98,41.81,41.98,29600.0,31.7914,31.9054,31.7762,31.9054,29600.0
2012-12-21 10:15:00,41.98,42.01,41.91,41.98,39800.0,31.9054,31.9282,31.8522,31.9054,39800.0
2012-12-21 10:20:00,41.98,41.99,41.89,41.9,18400.0,31.9054,31.913,31.837,31.8446,18400.0
2012-12-21 10:25:00,41.91,41.94,41.9,41.92,16600.0,31.8522,31.875,31.8446,31.8598,16600.0
2012-12-21 10:30:00,41.92,41.93,41.86,41.89,21300.0,31.8598,31.8674,31.8142,31.837,21300.0
2012-12-21 10:35:00,41.91,41.94,41.86,41.89,18200.0,31.8522,31.875,31.8142,31.837,18200.0
2012-12-21 10:40:00,41.89,41.9,41.81,41.83,29800.0,31.837,31.8446,31.7762,31.7914,29800.0
2012-12-21 10:45:00,41.83,41.87,41.8,41.85,24000.0,31.7914,31.8218,31.7686,31.8066,24000.0
2012-12-21 10:50:00,41.85,41.87,41.79,41.81,21400.0,31.8066,31.8218,31.761,31.7762,21400.0
2012-12-21 10:55:00,41.82,41.89,41.82,41.85,37700.0,31.7838,31.837,31.7838,31.8066,37700.0
2012-12-21 11:00:00,41.86,41.93,41.82,41.88,53200.0,31.8142,31.8674,31.7838,31.8294,53200.0
2012-12-21 11:05:00,41.89,41.9,41.84,41.86,43000.0,31.837,31.8446,31.799,31.8142,43000.0
2012-12-21 11:10:00,41.86,41.93,41.86,41.93,17900.0,31.8142,31.8674,31.8142,31.8674,17900.0
2012-12-21 11:15:00,41.93,41.95,41.89,41.9,34300.0,31.8674,31.8826,31.837,31.8446,34300.0
2012-12-21 11:20:00,41.89,41.94,41.89,41.89,45800.0,31.837,31.875,31.837,31.837,45800.0
2012-12-21 11:25:00,41.89,41.94,41.88,41.91,19300.0,31.837,31.875,31.8294,31.8522,19300.0
2012-12-21 11:30:00,41.9,41.91,41.84,41.85,33200.0,31.8446,31.8522,31.799,31.8066,33200.0
2012-12-21 11:35:00,41.86,41.86,41.77,41.84,46300.0,31.8142,31.8142,31.7458,31.799,46300.0
2012-12-21 11:40:00,41.84,41.85,41.83,41.84,9200.0,31.799,31.8066,31.7914,31.799,9200.0
2012-12-21 11:45:00,41.84,41.91,41.82,41.89,24900.0,31.799,31.8522,31.7838,31.837,24900.0
2012-12-21 11:50:00,41.9,41.94,41.89,41.93,30700.0,31.8446,31.875,31.837,31.8674,30700.0
2012-12-21 11:55:00,41.93,41.98,41.93,41.98,20000.0,31.8674,31.9054,31.8674,31.9054,20000.0
2012-12-21 12:00:00,41.97,42.0,41.93,41.96,52400.0,31.8978,31.9206,31.8674,31.8902,52400.0
2012-12-21 12:05:00,41.96,41.96,41.94,41.96,33700.0,31.8902,31.8902,31.875,31.8902,33700.0
2012-12-21 12:10:00,41.96,41.97,41.93,41.94,28800.0,31.8902,31.8978,31.8674,31.875,28800.0
2012-12-21 12:15:00,41.94,41.98,41.92,41.97,10100.0,31.875,31.9054,31.8598,31.8978,10100.0
2012-12-21 12:20:00,41.98,41.99,41.95,41.96,13900.0,31.9054,31.913,31.8826,31.8902,13900.0
2012-12-21 12:25:00,41.96,41.99,41.96,41.96,19900.0,31.8902,31.913,31.8902,31.8902,19900.0
2012-12-21 12:30:00,41.96,41.97,41.94,41.97,13100.0,31.8902,31.8978,31.875,31.8978,13100.0
2012-12-21 12:35:00,41.96,42.01,41.93,41.95,44800.0,31.8902,31.9282,31.8674,31.8826,44800.0
2012-12-21 12:40:00,41.94,41.99,41.94,41.98,28300.0,31.875,31.913,31.875,31.9054,28300.0
2012-12-21 12:45:00,41.98,42.04,41.98,42.03,16100.0,31.9054,31.951,31.9054,31.9434,16100.0
2012-12-21 12:50:00,42.04,42.06,42.03,42.05,15700.0,31.951,31.9662,31.9434,31.9586,15700.0
2012-12-21 12:55:00,42.05,42.12,42.05,42.1,25100.0,31.9586,32.0118,31.9586,31.9966,25100.0
2012-12-21 13:00:00,42.1,42.12,42.08,42.11,15600.0,31.9966,32.0118,31.9814,32.0042,15600.0
2012-12-21 13:05:00,42.09,42.12,42.06,42.06,14500.0,31.989,32.0118,31.9662,31.9662,14500.0
2012-12-21 13:10:00,42.06,42.06,42.0,42.0,17000.0,31.9662,31.9662,31.9206,31.9206,17000.0
2012-12-21 13:15:00,41.99,42.02,41.98,42.01,22400.0,31.913,31.9358,31.9054,31.9282,22400.0
2012-12-21 13:20:00,42.01,42.07,42.01,42.02,11900.0,31.9282,31.9738,31.9282,31.9358,11900.0
2012-12-21 13:25:00,42.03,42.07,42.0,42.07,10500.0,31.9434,31.9738,31.9206,31.9738,10500.0
2012-12-21 13:30:00,42.06,42.06,42.01,42.01,17600.0,31.9662,31.9662,31.9282,31.9282,17600.0
2012-12-21 13:35:00,42.02,42.09,42.02,42.08,18800.0,31.9358,31.989,31.9358,31.9814,18800.0
2012-12-21 13:40:00,42.09,42.15,42.08,42.12,23100.0,31.989,32.0346,31.9814,32.0118,23100.0
2012-12-21 13:45:00,42.12,42.12,42.05,42.09,21900.0,32.0118,32.0118,31.9586,31.989,21900.0
2012-12-21 13:50:00,42.1,42.1,42.07,42.09,18600.0,31.9966,31.9966,31.9738,31.989,18600.0
2012-12-21 13:55:00,42.09,42.11,42.08,42.09,22100.0,31.989,32.0042,31.9814,31.989,22100.0
2012-12-21 14:00:00,42.11,42.12,42.09,42.11,35300.0,32.0042,32.0118,31.989,32.0042,35300.0
2012-12-21 14:05:00,42.11,42.11,42.05,42.05,22000.0,32.0042,32.0042,31.9586,31.9586,22000.0
2012-12-21 14:10:00,42.07,42.12,42.06,42.11,21000.0,31.9738,32.0118,31.9662,32.0042,21000.0
2012-12-21 14:15:00,42.11,42.12,42.06,42.08,29000.0,32.0042,32.0118,31.9662,31.9814,29000.0
2012-12-21 14:20:00,42.08,42.09,42.06,42.07,14800.0,31.9814,31.989,31.9662,31.9738,14800.0
2012-12-21 14:25:00,42.06,42.09,42.05,42.06,18400.0,31.9662,31.989,31.9586,31.9662,18400.0
2012-12-21 14:30:00,42.06,42.08,42.03,42.05,32000.0,31.9662,31.9814,31.9434,31.9586,32000.0
2012-12-21 14:35:00,42.05,42.06,42.05,42.05,9100.0,31.9586,31.9662,31.9586,31.9586,9100.0
2012-12-21 14:40:00,42.05,42.06,42.02,42.04,27600.0,31.9586,31.9662,31.9358,31.951,27600.0
2012-12-21 14:45:00,42.03,42.04,42.0,42.04,32200.0,31.9434,31.951,31.9206,31.951,32200.0
2012-12-21 14:50:00,42.04,42.05,42.01,42.03,31000.0,31.951,31.9586,31.9282,31.9434,31000.0
2012-12-21 14:55:00,42.02,42.02,42.01,42.02,15400.0,31.9358,31.9358,31.9282,31.9358,15400.0
2012-12-21 15:00:00,42.02,42.04,42.0,42.04,20900.0,31.9358,31.951,31.9206,31.951,20900.0
2012-12-21 15:05:00,42.04,42.04,41.98,41.98,42200.0,31.951,31.951,31.9054,31.9054,42200.0
2012-12-21 15:10:00,41.99,42.02,41.98,42.02,46300.0,31.913,31.9358,31.9054,31.9358,46300.0
2012-12-21 15:15:00,42.03,42.09,42.02,42.07,59000.0,31.9434,31.989,31.9358,31.9738,59000.0
2012-12-21 15:20:00,42.07,42.07,42.04,42.05,44000.0,31.9738,31.9738,31.951,31.9586,44000.0
2012-12-21 15:25:00,42.05,42.07,42.04,42.06,33900.0,31.9586,31.9738,31.951,31.9662,33900.0
2012-12-21 15:30:00,42.06,42.16,42.05,42.16,62900.0,31.9662,32.0422,31.9586,32.0422,62900.0
2012-12-21 15:35:00,42.16,42.24,42.15,42.23,105000.0,32.0422,32.103,32.0346,32.0954,105000.0
2012-12-21 15:40:00,42.23,42.23,42.17,42.2,72800.0,32.0954,32.0954,32.0498,32.0726,72800.0
2012-12-21 15:45:00,42.2,42.2,42.15,42.16,88300.0,32.0726,32.0726,32.0346,32.0422,88300.0
2012-12-21 15:50:00,42.15,42.16,42.03,42.04,322300.0,32.0346,32.0422,31.9434,31.951,322300.0
2012-12-21 15:55:00,42.03,42.23,42.03,42.23,759500.0,31.9434,32.0954,31.9434,32.0954,759500.0
2012-12-24 09:30:00,42.03,42.15,41.7,41.75,53900.0,31.9434,32.0346,31.6926,31.7306,53900.0
2012-12-24 09:35:00,41.74,42.04,41.71,41.75,83100.0,31.723,31.951,31.7002,31.7306,83100.0
2012-12-24 09:40:00,41.76,41.89,41.76,41.89,19400.0,31.7382,31.837,31.7382,31.837,19400.0
2012-12-24 09:45:00,41.9,41.95,41.8,41.83,20200.0,31.8446,31.8826,31.7686,31.7914,20200.0
2012-12-24 09:50:00,41.84,41.84,41.77,41.84,21000.0,31.799,31.799,31.7458,31.799,21000.0
2012-12-24 09:55:00,41.82,41.95,41.81,41.89,42400.0,31.7838,31.8826,31.7762,31.837,42400.0
2012-12-24 10:00:00,41.86,41.97,41.86,41.95,11700.0,31.8142,31.8978,31.8142,31.8826,11700.0
2012-12-24 10:05:00,41.95,42.04,41.95,41.98,13700.0,31.8826,31.951,31.8826,31.9054,13700.0
2012-12-24 10:10:00,41.98,42.02,41.93,41.96,17900.0,31.9054,31.9358,31.8674,31.8902,17900.0
2012-12-24 10:15:00,41.95,42.02,41.95,42.0,9500.0,31.8826,31.9358,31.8826,31.9206,9500.0
2012-12-24 10:20:00,42.01,42.05,42.0,42.03,43000.0,31.9282,31.9586,31.9206,31.9434,43000.0
2012-12-24 10:25:00,42.02,42.04,42.02,42.03,21800.0,31.9358,31.951,31.9358,31.9434,21800.0
2012-12-24 10:30:00,42.04,42.14,42.03,42.12,28700.0,31.951,32.027,31.9434,32.0118,28700.0
2012-12-24 10:35:00,42.12,42.13,42.03,42.09,36800.0,32.0118,32.0194,31.9434,31.989,36800.0
2012-12-24 10:40:00,42.1,42.1,42.03,42.04,18800.0,31.9966,31.9966,31.9434,31.951,18800.0
2012-12-24 10:45:00,42.02,42.05,42.01,42.05,29900.0,31.9358,31.9586,31.9282,31.9586,29900.0
2012-12-24 10:50:00,42.05,42.07,42.03,42.05,27900.0,31.9586,31.9738,31.9434,31.9586,27900.0
2012-12-24 10:55:00,42.03,42.04,42.01,42.04,27900.0,31.9434,31.951,31.9282,31.951,27900.0
2012-12-24 11:00:00,42.04,42.07,42.01,42.05,22800.0,31.951,31.9738,31.9282,31.9586,22800.0
2012-12-24 11:05:00,42.04,42.07,42.03,42.05,6800.0,31.951,31.9738,31.9434,31.9586,6800.0
2012-12-24 11:10:00,42.05,42.09,42.05,42.08,12600.0,31.9586,31.989,31.9586,31.9814,12600.0
2012-12-24 11:15:00,42.09,42.12,42.09,42.11,11600.0,31.989,32.0118,31.989,32.0042,11600.0
2012-12-24 11:20:00,42.11,42.19,42.11,42.16,12700.0,32.0042,32.065,32.0042,32.0422,12700.0
2012-12-24 11:25:00,42.16,42.2,42.15,42.2,12500.0,32.0422,32.0726,32.0346,32.0726,12500.0
2012-12-24 11:30:00,42.19,42.28,42.19,42.27,33300.0,32.065,32.1334,32.065,32.1258,33300.0
2012-12-24 11:35:00,42.26,42.26,42.21,42.24,17000.0,32.1182,32.1182,32.0802,32.103,17000.0
2012-12-24 11:40:00,42.24,42.25,42.21,42.25,11100.0,32.103,32.1106,32.0802,32.1106,11100.0
2012-12-24 11:45:00,42.24,42.25,42.19,42.22,7900.0,32.103,32.1106,32.065,32.0878,7900.0
2012-12-24 11:50:00,42.22,42.24,42.2,42.23,11400.0,32.0878,32.103,32.0726,32.0954,11400.0
2012-12-24 11:55:00,42.23,42.27,42.19,42.19,11000.0,32.0954,32.1258,32.065,32.065,11000.0
2012-12-24 12:00:00,42.19,42.19,42.17,42.18,6100.0,32.065,32.065,32.0498,32.0574,6100.0
2012-12-24 12:05:00,42.17,42.19,42.17,42.17,13300.0,32.0498,32.065,32.0498,32.0498,13300.0
2012-12-24 12:10:00,42.17,42.18,42.16,42.17,12100.0,32.0498,32.0574,32.0422,32.0498,12100.0
2012-12-24 12:15:00,42.18,42.18,42.16,42.16,12100.0,32.0574,32.0574,32.0422,32.0422,12100.0
2012-12-24 12:20:00,42.15,42.15,42.12,42.12,10400.0,32.0346,32.0346,32.0118,32.0118,10400.0
2012-12-24 12:25:00,42.12,42.13,42.12,42.13,2500.0,32.0118,32.0194,32.0118,32.0194,2500.0
2012-12-24 12:30:00,42.12,42.13,42.11,42.13,12500.0,32.0118,32.0194,32.0042,32.0194,12500.0
2012-12-24 12:35:00,42.14,42.18,42.13,42.14,17800.0,32.027,32.0574,32.0194,32.027,17800.0
2012-12-24 12:40:00,42.13,42.16,42.12,42.12,10900.0,32.0194,32.0422,32.0118,32.0118,10900.0
2012-12-24 12:45:00,42.12,42.14,42.12,42.13,12400.0,32.0118,32.027,32.0118,32.0194,12400.0
2012-12-24 12:50:00,42.13,42.13,42.1,42.1,15800.0,32.0194,32.0194,31.9966,31.9966,15800.0
2012-12-24 12:55:00,42.1,42.13,42.1,42.11,59200.0,31.9966,32.0194,31.9966,32.0042,59200.0
2012-12-26 09:30:00,42.18,42.32,41.93,42.21,33500.0,32.0574,32.1638,31.8674,32.0802,33500.0
2012-12-26 09:35:00,42.24,42.35,42.23,42.33,31400.0,32.103,32.1866,32.0954,32.1714,31400.0
2012-12-26 09:40:00,42.33,42.41,42.33,42.35,34200.0,32.1714,32.2322,32.1714,32.1866,34200.0
2012-12-26 09:45:00,42.34,42.37,42.34,42.36,24800.0,32.179,32.2018,32.179,32.1942,24800.0
2012-12-26 09:50:00,42.35,42.36,42.3,42.31,20100.0,32.1866,32.1942,32.1486,32.1562,20100.0
2012-12-26 09:55:00,42.3,42.35,42.3,42.3,16700.0,32.1486,32.1866,32.1486,32.1486,16700.0
2012-12-26 10:00:00,42.3,42.34,42.29,42.32,12600.0,32.1486,32.179,32.141,32.1638,12600.0
2012-12-26 10:05:00,42.32,42.33,42.21,42.21,31700.0,32.1638,32.1714,32.0802,32.0802,31700.0
2012-12-26 10:10:00,42.21,42.21,42.16,42.16,26000.0,32.0802,32.0802,32.0422,32.0422,26000.0
2012-12-26 10:15:00,42.17,42.21,42.15,42.16,28000.0,32.0498,32.0802,32.0346,32.0422,28000.0
2012-12-26 10:20:00,42.18,42.22,42.18,42.19,18700.0,32.0574,32.0878,32.0574,32.065,18700.0
2012-12-26 10:25:00,42.18,42.23,42.18,42.22,19600.0,32.0574,32.0954,32.0574,32.0878,19600.0
2012-12-26 10:30:00,42.22,42.23,42.17,42.19,13700.0,32.0878,32.0954,32.0498,32.065,13700.0
2012-12-26 10:35:00,42.19,42.19,42.08,42.09,15300.0,32.065,32.065,31.9814,31.989,15300.0
2012-12-26 10:40:00,42.1,42.11,42.05,42.06,11100.0,31.9966,32.0042,31.9586,31.9662,11100.0
2012-12-26 10:45:00,42.06,42.07,42.02,42.05,16600.0,31.9662,31.9738,31.9358,31.9586,16600.0
2012-12-26 10:50:00,42.05,42.06,41.99,41.99,11700.0,31.9586,31.9662,31.913,31.913,11700.0
2012-12-26 10:55:00,41.99,42.02,41.94,41.95,12100.0,31.913,31.9358,31.875,31.8826,12100.0
2012-12-26 11:00:00,41.94,41.96,41.88,41.93,39300.0,31.875,31.8902,31.8294,31.8674,39300.0
2012-12-26 11:05:00,41.93,41.93,41.87,41.88,24800.0,31.8674,31.8674,31.8218,31.8294,24800.0
2012-12-26 11:10:00,41.88,41.93,41.83,41.92,26100.0,31.8294,31.8674,31.7914,31.8598,26100.0
2012-12-26 11:15:00,41.91,41.94,41.89,41.91,15900.0,31.8522,31.875,31.837,31.8522,15900.0
2012-12-26 11:20:00,41.91,41.94,41.87,41.93,11100.0,31.8522,31.875,31.8218,31.8674,11100.0
2012-12-26 11:25:00,41.93,41.94,41.82,41.82,15900.0,31.8674,31.875,31.7838,31.7838,15900.0
2012-12-26 11:30:00,41.82,41.83,41.73,41.81,17900.0,31.7838,31.7914,31.7154,31.7762,17900.0
2012-12-26 11:35:00,41.81,41.81,41.77,41.78,11100.0,31.7762,31.7762,31.7458,31.7534,11100.0
2012-12-26 11:40:00,41.77,41.85,41.77,41.85,13700.0,31.7458,31.8066,31.7458,31.8066,13700.0
2012-12-26 11:45:00,41.84,41.86,41.81,41.85,6000.0,31.799,31.8142,31.7762,31.8066,6000.0
2012-12-26 11:50:00,41.85,41.87,41.84,41.87,6700.0,31.8066,31.8218,31.799,31.8218,6700.0
2012-12-26 11:55:00,41.87,41.9,41.87,41.89,8500.0,31.8218,31.8446,31.8218,31.837,8500.0
2012-12-26 12:00:00,41.89,41.92,41.87,41.87,7500.0,31.837,31.8598,31.8218,31.8218,7500.0
2012-12-26 12:05:00,41.87,41.87,41.8,41.8,7600.0,31.8218,31.8218,31.7686,31.7686,7600.0
2012-12-26 12:10:00,41.8,41.86,41.8,41.83,18700.0,31.7686,31.8142,31.7686,31.7914,18700.0
2012-12-26 12:15:00,41.83,41.86,41.81,41.85,24900.0,31.7914,31.8142,31.7762,31.8066,24900.0
2012-12-26 12:20:00,41.84,41.86,41.83,41.84,11600.0,31.799,31.8142,31.7914,31.799,11600.0
2012-12-26 12:25:00,41.84,41.87,41.84,41.85,9800.0,31.799,31.8218,31.799,31.8066,9800.0
2012-12-26 12:30:00,41.86,41.87,41.82,41.84,17300.0,31.8142,31.8218,31.7838,31.799,17300.0
2012-12-26 12:35:00,41.84,41.87,41.81,41.85,16700.0,31.799,31.8218,31.7762,31.8066,16700.0
2012-12-26 12:40:00,41.85,41.87,41.83,41.84,10400.0,31.8066,31.8218,31.7914,31.799,10400.0
2012-12-26 12:45:00,41.83,41.85,41.8,41.84,16200.0,31.7914,31.8066,31.7686,31.799,16200.0
2012-12-26 12:50:00,41.84,41.85,41.84,41.84,5200.0,31.799,31.8066,31.799,31.799,5200.0
2012-12-26 12:55:00,41.83,41.87,41.83,41.86,8200.0,31.7914,31.8218,31.7914,31.8142,8200.0
2012-12-26 13:00:00,41.86,41.86,41.82,41.84,5900.0,31.8142,31.8142,31.7838,31.799,5900.0
2012-12-26 13:05:00,41.84,41.85,41.81,41.83,11300.0,31.799,31.8066,31.7762,31.7914,11300.0
2012-12-26 13:10:00,41.83,41.84,41.81,41.83,13200.0,31.7914,31.799,31.7762,31.7914,13200.0
2012-12-26 13:15:00,41.83,41.85,41.82,41.84,21000.0,31.7914,31.8066,31.7838,31.799,21000.0
2012-12-26 13:20:00,41.84,41.86,41.84,41.86,5000.0,31.799,31.8142,31.799,31.8142,5000.0
2012-12-26 13:25:00,41.86,41.89,41.85,41.87,15800.0,31.8142,31.837,31.8066,31.8218,15800.0
2012-12-26 13:30:00,41.87,41.87,41.85,41.86,5100.0,31.8218,31.8218,31.8066,31.8142,5100.0
2012-12-26 13:35:00,41.86,41.87,41.85,41.85,2800.0,31.8142,31.8218,31.8066,31.8066,2800.0
2012-12-26 13:40:00,41.86,41.87,41.83,41.84,9700.0,31.8142,31.8218,31.7914,31.799,9700.0
2012-12-26 13:45:00,41.84,41.84,41.81,41.82,5300.0,31.799,31.799,31.7762,31.7838,5300.0
2012-12-26 13:50:00,41.81,41.84,41.81,41.84,10100.0,31.7762,31.799,31.7762,31.799,10100.0
2012-12-26 13:55:00,41.84,41.84,41.78,41.78,11700.0,31.799,31.799,31.7534,31.7534,11700.0
2012-12-26 14:00:00,41.79,41.88,41.79,41.87,22000.0,31.761,31.8294,31.761,31.8218,22000.0
2012-12-26 14:05:00,41.87,41.89,41.85,41.86,11600.0,31.8218,31.837,31.8066,31.8142,11600.0
2012-12-26 14:10:00,41.86,41.89,41.86,41.88,10500.0,31.8142,31.837,31.8142,31.8294,10500.0
2012-12-26 14:15:00,41.89,41.95,41.89,41.92,14800.0,31.837,31.8826,31.837,31.8598,14800.0
2012-12-26 14:20:00,41.92,41.92,41.88,41.88,13200.0,31.8598,31.8598,31.8294,31.8294,13200.0
2012-12-26 14:25:00,41.88,41.9,41.86,41.86,7200.0,31.8294,31.8446,31.8142,31.8142,7200.0
2012-12-26 14:30:00,41.87,41.9,41.87,41.89,7800.0,31.8218,31.8446,31.8218,31.837,7800.0
2012-12-26 14:35:00,41.9,41.91,41.88,41.9,14000.0,31.8446,31.8522,31.8294,31.8446,14000.0
2012-12-26 14:40:00,41.9,41.91,41.85,41.86,9900.0,31.8446,31.8522,31.8066,31.8142,9900.0
2012-12-26 14:45:00,41.86,41.86,41.81,41.86,13600.0,31.8142,31.8142,31.7762,31.8142,13600.0
2012-12-26 14:50:00,41.86,41.91,41.83,41.88,23000.0,31.8142,31.8522,31.7914,31.8294,23000.0
2012-12-26 14:55:00,41.88,41.9,41.85,41.9,14500.0,31.8294,31.8446,31.8066,31.8446,14500.0
2012-12-26 15:00:00,41.89,41.9,41.86,41.87,8200.0,31.837,31.8446,31.8142,31.8218,8200.0
2012-12-26 15:05:00,41.86,41.9,41.86,41.89,12200.0,31.8142,31.8446,31.8142,31.837,12200.0
2012-12-26 15:10:00,41.88,41.9,41.85,41.86,19700.0,31.8294,31.8446,31.8066,31.8142,19700.0
2012-12-26 15:15:00,41.85,41.87,41.83,41.84,28400.0,31.8066,31.8218,31.7914,31.799,28400.0
2012-12-26 15:20:00,41.83,41.84,41.81,41.82,15900.0,31.7914,31.799,31.7762,31.7838,15900.0
2012-12-26 15:25:00,41.82,41.89,41.81,41.87,21100.0,31.7838,31.837,31.7762,31.8218,21100.0
2012-12-26 15:30:00,41.88,41.88,41.83,41.85,30800.0,31.8294,31.8294,31.7914,31.8066,30800.0
2012-12-26 15:35:00,41.85,41.87,41.84,41.86,14700.0,31.8066,31.8218,31.799,31.8142,14700.0
2012-12-26 15:40:00,41.86,41.86,41.79,41.8,32500.0,31.8142,31.8142,31.761,31.7686,32500.0
2012-12-26 15:45:00,41.8,41.84,41.79,41.81,34900.0,31.7686,31.799,31.761,31.7762,34900.0
2012-12-26 15:50:00,41.81,41.81,41.77,41.79,28400.0,31.7762,31.7762,31.7458,31.761,28400.0
2012-12-26 15:55:00,41.79,41.8,41.75,41.8,102400.0,31.761,31.7686,31.7306,31.7686,102400.0
2012-12-27 09:30:00,41.87,41.89,41.74,41.83,22700.0,31.8218,31.837,31.723,31.7914,22700.0
2012-12-27 09:35:00,41.83,41.86,41.77,41.79,27500.0,31.7914,31.8142,31.7458,31.761,27500.0
2012-12-27 09:40:00,41.79,41.82,41.73,41.75,27800.0,31.761,31.7838,31.7154,31.7306,27800.0
2012-12-27 09:45:00,41.76,41.83,41.76,41.79,51700.0,31.7382,31.7914,31.7382,31.761,51700.0
2012-12-27 09:50:00,41.8,41.84,41.78,41.82,21800.0,31.7686,31.799,31.7534,31.7838,21800.0
2012-12-27 09:55:00,41.81,41.94,41.8,41.93,33700.0,31.7762,31.875,31.7686,31.8674,33700.0
2012-12-27 10:00:00,41.93,41.97,41.88,41.94,31500.0,31.8674,31.8978,31.8294,31.875,31500.0
2012-12-27 10:05:00,41.93,41.94,41.87,41.9,16500.0,31.8674,31.875,31.8218,31.8446,16500.0
2012-12-27 10:10:00,41.91,41.93,41.89,41.92,15400.0,31.8522,31.8674,31.837,31.8598,15400.0
2012-12-27 10:15:00,41.93,41.93,41.72,41.73,32100.0,31.8674,31.8674,31.7078,31.7154,32100.0
2012-12-27 10:20:00,41.74,41.77,41.62,41.72,49500.0,31.723,31.7458,31.6318,31.7078,49500.0
2012-12-27 10:25:00,41.72,41.76,41.66,41.7,15600.0,31.7078,31.7382,31.6622,31.6926,15600.0
2012-12-27 10:30:00,41.7,41.72,41.6,41.68,22400.0,31.6926,31.7078,31.6166,31.6774,22400.0
2012-12-27 10:35:00,41.67,41.69,41.61,41.66,18600.0,31.6698,31.685,31.6242,31.6622,18600.0
2012-12-27 10:40:00,41.67,41.72,41.65,41.72,18300.0,31.6698,31.7078,31.6546,31.7078,18300.0
2012-12-27 10:45:00,41.72,41.78,41.7,41.78,18700.0,31.7078,31.7534,31.6926,31.7534,18700.0
2012-12-27 10:50:00,41.78,41.83,41.78,41.82,33400.0,31.7534,31.7914,31.7534,31.7838,33400.0
2012-12-27 10:55:00,41.82,41.83,41.79,41.82,21600.0,31.7838,31.7914,31.761,31.7838,21600.0
2012-12-27 11:00:00,41.82,41.84,41.81,41.83,11700.0,31.7838,31.799,31.7762,31.7914,11700.0
2012-12-27 11:05:00,41.83,41.83,41.74,41.75,24100.0,31.7914,31.7914,31.723,31.7306,24100.0
2012-12-27 11:10:00,41.75,41.75,41.66,41.68,29700.0,31.7306,31.7306,31.6622,31.6774,29700.0
2012-12-27 11:15:00,41.7,41.7,41.66,41.67,9200.0,31.6926,31.6926,31.6622,31.6698,9200.0
2012-12-27 11:20:00,41.67,41.71,41.67,41.68,13800.0,31.6698,31.7002,31.6698,31.6774,13800.0
2012-12-27 11:25:00,41.67,41.72,41.66,41.68,14900.0,31.6698,31.7078,31.6622,31.6774,14900.0
2012-12-27 11:30:00,41.68,41.71,41.66,41.69,13600.0,31.6774,31.7002,31.6622,31.685,13600.0
2012-12-27 11:35:00,41.69,41.7,41.68,41.68,17000.0,31.685,31.6926,31.6774,31.6774,17000.0
2012-12-27 11:40:00,41.69,41.77,41.69,41.73,21500.0,31.685,31.7458,31.685,31.7154,21500.0
2012-12-27 11:45:00,41.74,41.75,41.67,41.68,21900.0,31.723,31.7306,31.6698,31.6774,21900.0
2012-12-27 11:50:00,41.7,41.7,41.67,41.68,11400.0,31.6926,31.6926,31.6698,31.6774,11400.0
2012-12-27 11:55:00,41.68,41.68,41.58,41.59,34500.0,31.6774,31.6774,31.6014,31.609,34500.0
2012-12-27 12:00:00,41.59,41.61,41.53,41.55,16100.0,31.609,31.6242,31.5634,31.5786,16100.0
2012-12-27 12:05:00,41.54,41.55,41.51,41.54,11500.0,31.571,31.5786,31.5482,31.571,11500.0
2012-12-27 12:10:00,41.54,41.58,41.53,41.58,14800.0,31.571,31.6014,31.5634,31.6014,14800.0
2012-12-27 12:15:00,41.57,41.58,41.55,41.57,8300.0,31.5938,31.6014,31.5786,31.5938,8300.0
2012-12-27 12:20:00,41.57,41.6,41.55,41.55,17500.0,31.5938,31.6166,31.5786,31.5786,17500.0
2012-12-27 12:25:00,41.54,41.6,41.54,41.6,22900.0,31.571,31.6166,31.571,31.6166,22900.0
2012-12-27 12:30:00,41.59,41.59,41.46,41.48,22300.0,31.609,31.609,31.5102,31.5254,22300.0
2012-12-27 12:35:00,41.47,41.47,41.41,41.45,21900.0,31.5178,31.5178,31.4722,31.5026,21900.0
2012-12-27 12:40:00,41.46,41.48,41.43,41.44,14300.0,31.5102,31.5254,31.4874,31.495,14300.0
2012-12-27 12:45:00,41.44,41.48,41.41,41.45,10000.0,31.495,31.5254,31.4722,31.5026,10000.0
2012-12-27 12:50:00,41.45,41.45,41.42,41.45,10500.0,31.5026,31.5026,31.4798,31.5026,10500.0
2012-12-27 12:55:00,41.45,41.53,41.44,41.53,21400.0,31.5026,31.5634,31.495,31.5634,21400.0
2012-12-27 13:00:00,41.54,41.62,41.53,41.61,10600.0,31.571,31.6318,31.5634,31.6242,10600.0
2012-12-27 13:05:00,41.6,41.63,41.57,41.63,10100.0,31.6166,31.6394,31.5938,31.6394,10100.0
2012-12-27 13:10:00,41.63,41.69,41.62,41.68,14800.0,31.6394,31.685,31.6318,31.6774,14800.0
2012-12-27 13:15:00,41.69,41.73,41.69,41.72,10300.0,31.685,31.7154,31.685,31.7078,10300.0
2012-12-27 13:20:00,41.71,41.72,41.61,41.65,18400.0,31.7002,31.7078,31.6242,31.6546,18400.0
2012-12-27 13:25:00,41.64,41.64,41.61,41.64,13500.0,31.647,31.647,31.6242,31.647,13500.0
2012-12-27 13:30:00,41.63,41.65,41.63,41.64,5500.0,31.6394,31.6546,31.6394,31.647,5500.0
2012-12-27 13:35:00,41.63,41.64,41.6,41.62,12000.0,31.6394,31.647,31.6166,31.6318,12000.0
2012-12-27 13:40:00,41.61,41.64,41.55,41.56,52900.0,31.6242,31.647,31.5786,31.5862,52900.0
2012-12-27 13:45:00,41.57,41.57,41.48,41.48,28100.0,31.5938,31.5938,31.5254,31.5254,28100.0
2012-12-27 13:50:00,41.48,41.51,41.48,41.5,12700.0,31.5254,31.5482,31.5254,31.5406,12700.0
2012-12-27 13:55:00,41.51,41.51,41.48,41.5,12800.0,31.5482,31.5482,31.5254,31.5406,12800.0
2012-12-27 14:00:00,41.51,41.53,41.46,41.46,28700.0,31.5482,31.5634,31.5102,31.5102,28700.0
2012-12-27 14:05:00,41.46,41.47,41.42,41.44,28200.0,31.5102,31.5178,31.4798,31.495,28200.0
2012-12-27 14:10:00,41.45,41.48,41.45,41.47,13100.0,31.5026,31.5254,31.5026,31.5178,13100.0
2012-12-27 14:15:00,41.46,41.48,41.42,41.48,38700.0,31.5102,31.5254,31.4798,31.5254,38700.0
2012-12-27 14:20:00,41.48,41.51,41.48,41.5,22600.0,31.5254,31.5482,31.5254,31.5406,22600.0
2012-12-27 14:25:00,41.5,41.51,41.45,41.45,20600.0,31.5406,31.5482,31.5026,31.5026,20600.0
2012-12-27 14:30:00,41.45,41.48,41.42,41.44,14500.0,31.5026,31.5254,31.4798,31.495,14500.0
2012-12-27 14:35:00,41.44,41.5,41.44,41.49,32500.0,31.495,31.5406,31.495,31.533,32500.0
2012-12-27 14:40:00,41.5,41.58,41.47,41.58,92300.0,31.5406,31.6014,31.5178,31.6014,92300.0
2012-12-27 14:45:00,41.58,41.74,41.57,41.65,83700.0,31.6014,31.723,31.5938,31.6546,83700.0
2012-12-27 14:50:00,41.65,41.7,41.61,41.62,34000.0,31.6546,31.6926,31.6242,31.6318,34000.0
2012-12-27 14:55:00,41.62,41.67,41.61,41.65,18400.0,31.6318,31.6698,31.6242,31.6546,18400.0
2012-12-27 15:00:00,41.66,41.71,41.61,41.66,25300.0,31.6622,31.7002,31.6242,31.6622,25300.0
2012-12-27 15:05:00,41.65,41.76,41.65,41.72,27200.0,31.6546,31.7382,31.6546,31.7078,27200.0
2012-12-27 15:10:00,41.72,41.72,41.7,41.72,10500.0,31.7078,31.7078,31.6926,31.7078,10500.0
2012-12-27 15:15:00,41.71,41.75,41.68,41.73,26600.0,31.7002,31.7306,31.6774,31.7154,26600.0
2012-12-27 15:20:00,41.74,41.88,41.73,41.83,42300.0,31.723,31.8294,31.7154,31.7914,42300.0
2012-12-27 15:25:00,41.83,41.85,41.81,41.82,22400.0,31.7914,31.8066,31.7762,31.7838,22400.0
2012-12-27 15:30:00,41.82,41.9,41.82,41.9,31500.0,31.7838,31.8446,31.7838,31.8446,31500.0
2012-12-27 15:35:00,41.9,41.95,41.9,41.92,32000.0,31.8446,31.8826,31.8446,31.8598,32000.0
2012-12-27 15:40:00,41.93,42.0,41.92,41.99,33700.0,31.8674,31.9206,31.8598,31.913,33700.0
2012-12-27 15:45:00,42.0,42.0,41.91,41.92,33500.0,31.9206,31.9206,31.8522,31.8598,33500.0
2012-12-27 15:50:00,41.93,41.97,41.9,41.94,53400.0,31.8674,31.8978,31.8446,31.875,53400.0
2012-12-27 15:55:00,41.94,42.02,41.88,41.88,113300.0,31.875,31.9358,31.8294,31.8294,113300.0
2012-12-28 09:30:00,41.64,41.73,41.56,41.68,36600.0,31.647,31.7154,31.5862,31.6774,36600.0
2012-12-28 09:35:00,41.64,41.65,41.46,41.54,33200.0,31.647,31.6546,31.5102,31.571,33200.0
2012-12-28 09:40:00,41.55,41.69,41.53,41.69,19200.0,31.5786,31.685,31.5634,31.685,19200.0
2012-12-28 09:45:00,41.69,41.71,41.57,41.59,41800.0,31.685,31.7002,31.5938,31.609,41800.0
2012-12-28 09:50:00,41.58,41.66,41.56,41.61,38800.0,31.6014,31.6622,31.5862,31.6242,38800.0
2012-12-28 09:55:00,41.6,41.77,41.59,41.76,36800.0,31.6166,31.7458,31.609,31.7382,36800.0
2012-12-28 10:00:00,41.74,41.79,41.68,41.79,49600.0,31.723,31.761,31.6774,31.761,49600.0
2012-12-28 10:05:00,41.8,41.9,41.74,41.74,65600.0,31.7686,31.8446,31.723,31.723,65600.0
2012-12-28 10:10:00,41.75,41.79,41.65,41.69,37200.0,31.7306,31.761,31.6546,31.685,37200.0
2012-12-28 10:15:00,41.69,41.73,41.64,41.71,49400.0,31.685,31.7154,31.647,31.7002,49400.0
2012-12-28 10:20:00,41.73,41.75,41.68,41.7,22800.0,31.7154,31.7306,31.6774,31.6926,22800.0
2012-12-28 10:25:00,41.7,41.75,41.66,41.72,21800.0,31.6926,31.7306,31.6622,31.7078,21800.0
2012-12-28 10:30:00,41.72,41.82,41.7,41.76,47600.0,31.7078,31.7838,31.6926,31.7382,47600.0
2012-12-28 10:35:00,41.77,41.82,41.76,41.79,28800.0,31.7458,31.7838,31.7382,31.761,28800.0
2012-12-28 10:40:00,41.79,41.93,41.79,41.83,62400.0,31.761,31.8674,31.761,31.7914,62400.0
2012-12-28 10:45:00,41.84,41.98,41.83,41.91,83200.0,31.799,31.9054,31.7914,31.8522,83200.0
2012-12-28 10:50:00,41.91,41.93,41.87,41.87,53200.0,31.8522,31.8674,31.8218,31.8218,53200.0
2012-12-28 10:55:00,41.88,41.93,41.86,41.9,113000.0,31.8294,31.8674,31.8142,31.8446,113000.0
2012-12-28 11:00:00,41.9,41.99,41.9,41.95,61600.0,31.8446,31.913,31.8446,31.8826,61600.0
2012-12-28 11:05:00,41.95,41.98,41.91,41.94,65000.0,31.8826,31.9054,31.8522,31.875,65000.0
2012-12-28 11:10:00,41.94,41.95,41.91,41.91,22200.0,31.875,31.8826,31.8522,31.8522,22200.0
2012-12-28 11:15:00,41.92,41.96,41.9,41.94,23600.0,31.8598,31.8902,31.8446,31.875,23600.0
2012-12-28 11:20:00,41.94,41.95,41.92,41.92,18800.0,31.875,31.8826,31.8598,31.8598,18800.0
2012-12-28 11:25:00,41.92,41.93,41.88,41.89,10800.0,31.8598,31.8674,31.8294,31.837,10800.0
2012-12-28 11:30:00,41.86,41.91,41.86,41.87,38400.0,31.8142,31.8522,31.8142,31.8218,38400.0
2012-12-28 11:35:00,41.86,41.87,41.84,41.87,50800.0,31.8142,31.8218,31.799,31.8218,50800.0
2012-12-28 11:40:00,41.86,41.89,41.86,41.86,18800.0,31.8142,31.837,31.8142,31.8142,18800.0
2012-12-28 11:45:00,41.87,41.89,41.86,41.86,15600.0,31.8218,31.837,31.8142,31.8142,15600.0
2012-12-28 11:50:00,41.86,41.86,41.83,41.83,19000.0,31.8142,31.8142,31.7914,31.7914,19000.0
2012-12-28 11:55:00,41.82,41.83,41.8,41.81,11200.0,31.7838,31.7914,31.7686,31.7762,11200.0
2012-12-28 12:00:00,41.81,41.84,41.8,41.83,26600.0,31.7762,31.799,31.7686,31.7914,26600.0
2012-12-28 12:05:00,41.81,41.84,41.8,41.83,15000.0,31.7762,31.799,31.7686,31.7914,15000.0
2012-12-28 12:10:00,41.83,41.86,41.8,41.86,18000.0,31.7914,31.8142,31.7686,31.8142,18000.0
2012-12-28 12:15:00,41.85,41.9,41.84,41.89,20800.0,31.8066,31.8446,31.799,31.837,20800.0
2012-12-28 12:20:00,41.89,41.91,41.85,41.86,40800.0,31.837,31.8522,31.8066,31.8142,40800.0
2012-12-28 12:25:00,41.86,41.86,41.84,41.84,12200.0,31.8142,31.8142,31.799,31.799,12200.0
2012-12-28 12:30:00,41.84,41.84,41.83,41.84,10000.0,31.799,31.799,31.7914,31.799,10000.0
2012-12-28 12:35:00,41.83,41.84,41.8,41.83,12600.0,31.7914,31.799,31.7686,31.7914,12600.0
2012-12-28 12:40:00,41.82,41.84,41.79,41.79,22000.0,31.7838,31.799,31.761,31.761,22000.0
2012-12-28 12:45:00,41.79,41.82,41.78,41.82,16000.0,31.761,31.7838,31.7534,31.7838,16000.0
2012-12-28 12:50:00,41.8,41.82,41.8,41.81,9000.0,31.7686,31.7838,31.7686,31.7762,9000.0
2012-12-28 12:55:00,41.81,41.83,41.81,41.83,12400.0,31.7762,31.7914,31.7762,31.7914,12400.0
2012-12-28 13:00:00,41.83,41.83,41.8,41.81,45400.0,31.7914,31.7914,31.7686,31.7762,45400.0
2012-12-28 13:05:00,41.82,41.82,41.78,41.8,15000.0,31.7838,31.7838,31.7534,31.7686,15000.0
2012-12-28 13:10:00,41.8,41.83,41.8,41.81,15200.0,31.7686,31.7914,31.7686,31.7762,15200.0
2012-12-28 13:15:00,41.82,41.82,41.78,41.81,19200.0,31.7838,31.7838,31.7534,31.7762,19200.0
2012-12-28 13:20:00,41.81,41.82,41.77,41.78,29000.0,31.7762,31.7838,31.7458,31.7534,29000.0
2012-12-28 13:25:00,41.78,41.79,41.76,41.76,22400.0,31.7534,31.761,31.7382,31.7382,22400.0
2012-12-28 13:30:00,41.75,41.75,41.73,41.74,16000.0,31.7306,31.7306,31.7154,31.723,16000.0
2012-12-28 13:35:00,41.74,41.76,41.74,41.74,17800.0,31.723,31.7382,31.723,31.723,17800.0
2012-12-28 13:40:00,41.74,41.77,41.73,41.77,19400.0,31.723,31.7458,31.7154,31.7458,19400.0
2012-12-28 13:45:00,41.76,41.77,41.74,41.74,9200.0,31.7382,31.7458,31.723,31.723,9200.0
2012-12-28 13:50:00,41.74,41.75,41.72,41.72,21400.0,31.723,31.7306,31.7078,31.7078,21400.0
2012-12-28 13:55:00,41.73,41.73,41.7,41.72,20400.0,31.7154,31.7154,31.6926,31.7078,20400.0
2012-12-28 14:00:00,41.72,41.73,41.71,41.72,19000.0,31.7078,31.7154,31.7002,31.7078,19000.0
2012-12-28 14:05:00,41.7,41.71,41.65,41.68,19400.0,31.6926,31.7002,31.6546,31.6774,19400.0
2012-12-28 14:10:00,41.67,41.69,41.66,41.67,19800.0,31.6698,31.685,31.6622,31.6698,19800.0
2012-12-28 14:15:00,41.67,41.68,41.66,41.67,14400.0,31.6698,31.6774,31.6622,31.6698,14400.0
2012-12-28 14:20:00,41.67,41.71,41.67,41.71,30000.0,31.6698,31.7002,31.6698,31.7002,30000.0
2012-12-28 14:25:00,41.71,41.71,41.64,41.65,33800.0,31.7002,31.7002,31.647,31.6546,33800.0
2012-12-28 14:30:00,41.66,41.66,41.61,41.61,20400.0,31.6622,31.6622,31.6242,31.6242,20400.0
2012-12-28 14:35:00,41.61,41.62,41.6,41.62,20200.0,31.6242,31.6318,31.6166,31.6318,20200.0
2012-12-28 14:40:00,41.62,41.63,41.61,41.63,15600.0,31.6318,31.6394,31.6242,31.6394,15600.0
2012-12-28 14:45:00,41.63,41.65,41.63,41.64,31400.0,31.6394,31.6546,31.6394,31.647,31400.0
2012-12-28 14:50:00,41.64,41.65,41.62,41.64,28400.0,31.647,31.6546,31.6318,31.647,28400.0
2012-12-28 14:55:00,41.65,41.65,41.63,41.63,14000.0,31.6546,31.6546,31.6394,31.6394,14000.0
2012-12-28 15:00:00,41.63,41.65,41.63,41.63,26800.0,31.6394,31.6546,31.6394,31.6394,26800.0
2012-12-28 15:05:00,41.63,41.65,41.61,41.61,39400.0,31.6394,31.6546,31.6242,31.6242,39400.0
2012-12-28 15:10:00,41.61,41.63,41.59,41.63,25200.0,31.6242,31.6394,31.609,31.6394,25200.0
2012-12-28 15:15:00,41.63,41.73,41.63,41.73,37600.0,31.6394,31.7154,31.6394,31.7154,37600.0
2012-12-28 15:20:00,41.72,41.74,41.71,41.73,26800.0,31.7078,31.723,31.7002,31.7154,26800.0
2012-12-28 15:25:00,41.74,41.76,41.7,41.72,36400.0,31.723,31.7382,31.6926,31.7078,36400.0
2012-12-28 15:30:00,41.72,41.74,41.72,41.73,24400.0,31.7078,31.723,31.7078,31.7154,24400.0
2012-12-28 15:35:00,41.73,41.75,41.52,41.57,123800.0,31.7154,31.7306,31.5558,31.5938,123800.0
2012-12-28 15:40:00,41.57,41.63,41.57,41.59,55000.0,31.5938,31.6394,31.5938,31.609,55000.0
2012-12-28 15:45:00,41.58,41.58,41.46,41.49,137000.0,31.6014,31.6014,31.5102,31.533,137000.0
2012-12-28 15:50:00,41.49,41.54,41.44,41.54,80000.0,31.533,31.571,31.495,31.571,80000.0
2012-12-28 15:55:00,41.54,41.58,41.47,41.47,142200.0,31.571,31.6014,31.5178,31.5178,142200.0
2012-12-31 09:30:00,41.47,41.47,41.19,41.37,50800.0,31.5178,31.5178,31.305,31.4418,50800.0
2012-12-31 09:35:00,41.33,41.39,41.28,41.38,50400.0,31.4114,31.457,31.3734,31.4494,50400.0
2012-12-31 09:40:00,41.38,41.5,41.38,41.43,45000.0,31.4494,31.5406,31.4494,31.4874,45000.0
2012-12-31 09:45:00,41.44,41.46,41.35,41.39,50200.0,31.495,31.5102,31.4266,31.457,50200.0
2012-12-31 09:50:00,41.39,41.39,41.33,41.35,35400.0,31.457,31.457,31.4114,31.4266,35400.0
2012-12-31 09:55:00,41.36,41.51,41.33,41.47,55800.0,31.4342,31.5482,31.4114,31.5178,55800.0
2012-12-31 10:00:00,41.47,41.5,41.44,41.46,39200.0,31.5178,31.5406,31.495,31.5102,39200.0
2012-12-31 10:05:00,41.46,41.55,41.44,41.47,29000.0,31.5102,31.5786,31.495,31.5178,29000.0
2012-12-31 10:10:00,41.48,41.51,41.4,41.44,24200.0,31.5254,31.5482,31.4646,31.495,24200.0
2012-12-31 10:15:00,41.45,41.52,41.44,41.46,21400.0,31.5026,31.5558,31.495,31.5102,21400.0
2012-12-31 10:20:00,41.45,41.5,41.44,41.48,30400.0,31.5026,31.5406,31.495,31.5254,30400.0
2012-12-31 10:25:00,41.48,41.6,41.47,41.52,61800.0,31.5254,31.6166,31.5178,31.5558,61800.0
2012-12-31 10:30:00,41.51,41.56,41.51,41.53,25400.0,31.5482,31.5862,31.5482,31.5634,25400.0
2012-12-31 10:35:00,41.53,41.57,41.5,41.51,60800.0,31.5634,31.5938,31.5406,31.5482,60800.0
2012-12-31 10:40:00,41.51,41.53,41.48,41.48,33200.0,31.5482,31.5634,31.5254,31.5254,33200.0
2012-12-31 10:45:00,41.46,41.48,41.39,41.4,46600.0,31.5102,31.5254,31.457,31.4646,46600.0
2012-12-31 10:50:00,41.4,41.42,41.33,41.41,51000.0,31.4646,31.4798,31.4114,31.4722,51000.0
2012-12-31 10:55:00,41.44,41.45,41.41,41.41,31800.0,31.495,31.5026,31.4722,31.4722,31800.0
2012-12-31 11:00:00,41.42,41.6,41.42,41.6,67800.0,31.4798,31.6166,31.4798,31.6166,67800.0
2012-12-31 11:05:00,41.59,41.59,41.49,41.53,46600.0,31.609,31.609,31.533,31.5634,46600.0
2012-12-31 11:10:00,41.53,41.58,41.53,41.56,28200.0,31.5634,31.6014,31.5634,31.5862,28200.0
2012-12-31 11:15:00,41.56,41.58,41.52,41.52,19000.0,31.5862,31.6014,31.5558,31.5558,19000.0
2012-12-31 11:20:00,41.54,41.55,41.48,41.52,30800.0,31.571,31.5786,31.5254,31.5558,30800.0
2012-12-31 11:25:00,41.5,41.51,41.46,41.48,27400.0,31.5406,31.5482,31.5102,31.5254,27400.0
2012-12-31 11:30:00,41.48,41.55,41.47,41.51,33600.0,31.5254,31.5786,31.5178,31.5482,33600.0
2012-12-31 11:35:00,41.51,41.52,41.47,41.51,24600.0,31.5482,31.5558,31.5178,31.5482,24600.0
2012-12-31 11:40:00,41.49,41.51,41.47,41.47,24400.0,31.533,31.5482,31.5178,31.5178,24400.0
2012-12-31 11:45:00,41.47,41.5,41.46,41.48,24400.0,31.5178,31.5406,31.5102,31.5254,24400.0
2012-12-31 11:50:00,41.47,41.47,41.42,41.42,19600.0,31.5178,31.5178,31.4798,31.4798,19600.0
2012-12-31 11:55:00,41.43,41.46,41.42,41.43,24400.0,31.4874,31.5102,31.4798,31.4874,24400.0
2012-12-31 12:00:00,41.43,41.48,41.43,41.47,35200.0,31.4874,31.5254,31.4874,31.5178,35200.0
2012-12-31 12:05:00,41.47,41.47,41.43,41.44,10800.0,31.5178,31.5178,31.4874,31.495,10800.0
2012-12-31 12:10:00,41.44,41.45,41.43,41.44,14800.0,31.495,31.5026,31.4874,31.495,14800.0
2012-12-31 12:15:00,41.45,41.46,41.44,41.45,17600.0,31.5026,31.5102,31.495,31.5026,17600.0
2012-12-31 12:20:00,41.45,41.46,41.43,41.43,12400.0,31.5026,31.5102,31.4874,31.4874,12400.0
2012-12-31 12:25:00,41.44,41.47,41.44,41.45,8000.0,31.495,31.5178,31.495,31.5026,8000.0
2012-12-31 12:30:00,41.46,41.51,41.46,41.49,28200.0,31.5102,31.5482,31.5102,31.533,28200.0
2012-12-31 12:35:00,41.5,41.53,41.49,41.52,20600.0,31.5406,31.5634,31.533,31.5558,20600.0
2012-12-31 12:40:00,41.51,41.65,41.5,41.59,93000.0,31.5482,31.6546,31.5406,31.609,93000.0
2012-12-31 12:45:00,41.6,41.79,41.6,41.73,69600.0,31.6166,31.761,31.6166,31.7154,69600.0
2012-12-31 12:50:00,41.75,41.75,41.68,41.72,39400.0,31.7306,31.7306,31.6774,31.7078,39400.0
2012-12-31 12:55:00,41.7,41.71,41.6,41.63,97000.0,31.6926,31.7002,31.6166,31.6394,97000.0
2012-12-31 13:00:00,41.63,41.66,41.58,41.59,63600.0,31.6394,31.6622,31.6014,31.609,63600.0
2012-12-31 13:05:00,41.59,41.61,41.5,41.61,63800.0,31.609,31.6242,31.5406,31.6242,63800.0
2012-12-31 13:10:00,41.62,41.78,41.6,41.77,94600.0,31.6318,31.7534,31.6166,31.7458,94600.0
2012-12-31 13:15:00,41.78,41.8,41.72,41.72,61200.0,31.7534,31.7686,31.7078,31.7078,61200.0
2012-12-31 13:20:00,41.71,41.77,41.69,41.76,37600.0,31.7002,31.7458,31.685,31.7382,37600.0
2012-12-31 13:25:00,41.75,41.76,41.69,41.69,40000.0,31.7306,31.7382,31.685,31.685,40000.0
2012-12-31 13:30:00,41.67,41.68,41.65,41.67,27200.0,31.6698,31.6774,31.6546,31.6698,27200.0
2012-12-31 13:35:00,41.68,41.7,41.66,41.68,39200.0,31.6774,31.6926,31.6622,31.6774,39200.0
2012-12-31 13:40:00,41.68,41.72,41.65,41.66,41200.0,31.6774,31.7078,31.6546,31.6622,41200.0
2012-12-31 13:45:00,41.66,41.83,41.46,41.57,272200.0,31.6622,31.7914,31.5102,31.5938,272200.0
2012-12-31 13:50:00,41.57,41.62,41.52,41.61,41800.0,31.5938,31.6318,31.5558,31.6242,41800.0
2012-12-31 13:55:00,41.59,41.67,41.55,41.6,54400.0,31.609,31.6698,31.5786,31.6166,54400.0
2012-12-31 14:00:00,41.6,41.66,41.57,41.64,39200.0,31.6166,31.6622,31.5938,31.647,39200.0
2012-12-31 14:05:00,41.63,41.7,41.63,41.7,21200.0,31.6394,31.6926,31.6394,31.6926,21200.0
2012-12-31 14:10:00,41.7,41.72,41.66,41.72,21800.0,31.6926,31.7078,31.6622,31.7078,21800.0
2012-12-31 14:15:00,41.71,41.73,41.71,41.73,35200.0,31.7002,31.7154,31.7002,31.7154,35200.0
2012-12-31 14:20:00,41.73,41.8,41.72,41.8,64400.0,31.7154,31.7686,31.7078,31.7686,64400.0
2012-12-31 14:25:00,41.79,41.8,41.75,41.79,19000.0,31.761,31.7686,31.7306,31.761,19000.0
2012-12-31 14:30:00,41.79,41.85,41.79,41.8,126400.0,31.761,31.8066,31.761,31.7686,126400.0
2012-12-31 14:35:00,41.78,41.81,41.77,41.8,22200.0,31.7534,31.7762,31.7458,31.7686,22200.0
2012-12-31 14:40:00,41.81,41.9,41.79,41.87,55200.0,31.7762,31.8446,31.761,31.8218,55200.0
2012-12-31 14:45:00,41.87,41.97,41.84,41.93,97600.0,31.8218,31.8978,31.799,31.8674,97600.0
2012-12-31 14:50:00,41.92,41.98,41.87,41.94,76000.0,31.8598,31.9054,31.8218,31.875,76000.0
2012-12-31 14:55:00,41.94,42.06,41.94,42.0,50600.0,31.875,31.9662,31.875,31.9206,50600.0
2012-12-31 15:00:00,42.0,42.09,41.99,42.0,149800.0,31.9206,31.989,31.913,31.9206,149800.0
2012-12-31 15:05:00,42.0,42.02,41.96,41.98,50400.0,31.9206,31.9358,31.8902,31.9054,50400.0
2012-12-31 15:10:00,41.98,42.0,41.91,41.94,90400.0,31.9054,31.9206,31.8522,31.875,90400.0
2012-12-31 15:15:00,41.94,41.95,41.88,41.89,48400.0,31.875,31.8826,31.8294,31.837,48400.0
2012-12-31 15:20:00,41.88,41.92,41.88,41.91,34800.0,31.8294,31.8598,31.8294,31.8522,34800.0
2012-12-31 15:25:00,41.91,41.97,41.78,41.83,131800.0,31.8522,31.8978,31.7534,31.7914,131800.0
2012-12-31 15:30:00,41.84,41.89,41.82,41.88,86000.0,31.799,31.837,31.7838,31.8294,86000.0
2012-12-31 15:35:00,41.88,41.95,41.88,41.92,89600.0,31.8294,31.8826,31.8294,31.8598,89600.0
2012-12-31 15:40:00,41.93,41.93,41.87,41.9,83800.0,31.8674,31.8674,31.8218,31.8446,83800.0
2012-12-31 15:45:00,41.89,41.97,41.89,41.97,110000.0,31.837,31.8978,31.837,31.8978,110000.0
2012-12-31 15:50:00,41.96,42.05,41.94,42.0,130400.0,31.8902,31.9586,31.875,31.9206,130400.0
2012-12-31 15:55:00,41.99,42.06,41.95,42.06,326400.0,31.913,31.9662,31.8826,31.9662,326400.0
2013-01-02 09:30:00,42.8,43.38,42.8,43.38,197900.0,32.5286,32.9694,32.5286,32.9694,197900.0
2013-01-02 09:35:00,43.39,43.47,43.28,43.31,129300.0,32.977,33.0378,32.8934,32.9162,129300.0
2013-01-02 09:40:00,43.31,43.33,43.13,43.25,63400.0,32.9162,32.9314,32.7794,32.8706,63400.0
2013-01-02 09:45:00,43.25,43.37,43.12,43.33,62300.0,32.8706,32.9618,32.7718,32.9314,62300.0
2013-01-02 09:50:00,43.34,43.52,43.31,43.52,87100.0,32.939,33.0758,32.9162,33.0758,87100.0
2013-01-02 09:55:00,43.51,43.55,43.46,43.51,48800.0,33.0682,33.0986,33.0302,33.0682,48800.0
2013-01-02 10:00:00,43.52,43.57,43.46,43.53,51300.0,33.0758,33.1138,33.0302,33.0834,51300.0
2013-01-02 10:05:00,43.53,43.58,43.51,43.58,39500.0,33.0834,33.1214,33.0682,33.1214,39500.0
2013-01-02 10:10:00,43.58,43.64,43.58,43.63,72900.0,33.1214,33.167,33.1214,33.1594,72900.0
2013-01-02 10:15:00,43.63,43.63,43.56,43.58,48800.0,33.1594,33.1594,33.1062,33.1214,48800.0
2013-01-02 10:20:00,43.58,43.64,43.57,43.6,44900.0,33.1214,33.167,33.1138,33.1366,44900.0
2013-01-02 10:25:00,43.6,43.71,43.6,43.7,50200.0,33.1366,33.2202,33.1366,33.2126,50200.0
2013-01-02 10:30:00,43.69,43.69,43.59,43.61,43800.0,33.205,33.205,33.129,33.1442,43800.0
2013-01-02 10:35:00,43.6,43.61,43.55,43.58,63600.0,33.1366,33.1442,33.0986,33.1214,63600.0
2013-01-02 10:40:00,43.58,43.59,43.49,43.49,61500.0,33.1214,33.129,33.053,33.053,61500.0
2013-01-02 10:45:00,43.49,43.51,43.38,43.39,40300.0,33.053,33.0682,32.9694,32.977,40300.0
2013-01-02 10:50:00,43.39,43.51,43.39,43.47,53900.0,32.977,33.0682,32.977,33.0378,53900.0
2013-01-02 10:55:00,43.47,43.49,43.43,43.45,34600.0,33.0378,33.053,33.0074,33.0226,34600.0
2013-01-02 11:00:00,43.45,43.48,43.44,43.44,44700.0,33.0226,33.0454,33.015,33.015,44700.0
2013-01-02 11:05:00,43.45,43.45,43.35,43.37,37300.0,33.0226,33.0226,32.9466,32.9618,37300.0
2013-01-02 11:10:00,43.38,43.4,43.35,43.36,31700.0,32.9694,32.9846,32.9466,32.9542,31700.0
2013-01-02 11:15:00,43.35,43.36,43.31,43.34,36800.0,32.9466,32.9542,32.9162,32.939,36800.0
2013-01-02 11:20:00,43.35,43.43,43.35,43.41,26300.0,32.9466,33.0074,32.9466,32.9922,26300.0
2013-01-02 11:25:00,43.42,43.46,43.4,43.46,25900.0,32.9998,33.0302,32.9846,33.0302,25900.0
2013-01-02 11:30:00,43.45,43.5,43.45,43.49,34700.0,33.0226,33.0606,33.0226,33.053,34700.0
2013-01-02 11:35:00,43.5,43.52,43.46,43.46,27000.0,33.0606,33.0758,33.0302,33.0302,27000.0
2013-01-02 11:40:00,43.47,43.52,43.47,43.5,23000.0,33.0378,33.0758,33.0378,33.0606,23000.0
2013-01-02 11:45:00,43.5,43.52,43.41,43.41,31100.0,33.0606,33.0758,32.9922,32.9922,31100.0
2013-01-02 11:50:00,43.42,43.46,43.42,43.46,11100.0,32.9998,33.0302,32.9998,33.0302,11100.0
2013-01-02 11:55:00,43.45,43.46,43.4,43.42,51100.0,33.0226,33.0302,32.9846,32.9998,51100.0
2013-01-02 12:00:00,43.42,43.43,43.38,43.43,31000.0,32.9998,33.0074,32.9694,33.0074,31000.0
2013-01-02 12:05:00,43.42,43.44,43.39,43.41,24300.0,32.9998,33.015,32.977,32.9922,24300.0
2013-01-02 12:10:00,43.41,43.48,43.41,43.47,28200.0,32.9922,33.0454,32.9922,33.0378,28200.0
2013-01-02 12:15:00,43.47,43.49,43.42,43.46,28400.0,33.0378,33.053,32.9998,33.0302,28400.0
2013-01-02 12:20:00,43.46,43.48,43.42,43.43,23500.0,33.0302,33.0454,32.9998,33.0074,23500.0
2013-01-02 12:25:00,43.44,43.47,43.44,43.47,20000.0,33.015,33.0378,33.015,33.0378,20000.0
2013-01-02 12:30:00,43.48,43.48,43.43,43.43,17800.0,33.0454,33.0454,33.0074,33.0074,17800.0
2013-01-02 12:35:00,43.43,43.48,43.42,43.47,17000.0,33.0074,33.0454,32.9998,33.0378,17000.0
2013-01-02 12:40:00,43.47,43.48,43.38,43.39,27700.0,33.0378,33.0454,32.9694,32.977,27700.0
2013-01-02 12:45:00,43.4,43.41,43.38,43.38,18800.0,32.9846,32.9922,32.9694,32.9694,18800.0
2013-01-02 12:50:00,43.38,43.41,43.38,43.41,33200.0,32.9694,32.9922,32.9694,32.9922,33200.0
2013-01-02 12:55:00,43.42,43.44,43.41,43.42,16900.0,32.9998,33.015,32.9922,32.9998,16900.0
2013-01-02 13:00:00,43.42,43.45,43.41,43.41,15500.0,32.9998,33.0226,32.9922,32.9922,15500.0
2013-01-02 13:05:00,43.41,43.44,43.4,43.44,19000.0,32.9922,33.015,32.9846,33.015,19000.0
2013-01-02 13:10:00,43.43,43.44,43.38,43.38,23000.0,33.0074,33.015,32.9694,32.9694,23000.0
2013-01-02 13:15:00,43.38,43.41,43.38,43.39,21600.0,32.9694,32.9922,32.9694,32.977,21600.0
2013-01-02 13:20:00,43.39,43.41,43.36,43.4,41900.0,32.977,32.9922,32.9542,32.9846,41900.0
2013-01-02 13:25:00,43.39,43.45,43.39,43.4,33700.0,32.977,33.0226,32.977,32.9846,33700.0
2013-01-02 13:30:00,43.4,43.47,43.39,43.46,50800.0,32.9846,33.0378,32.977,33.0302,50800.0
2013-01-02 13:35:00,43.47,43.48,43.45,43.46,21200.0,33.0378,33.0454,33.0226,33.0302,21200.0
2013-01-02 13:40:00,43.47,43.48,43.45,43.45,17700.0,33.0378,33.0454,33.0226,33.0226,17700.0
2013-01-02 13:45:00,43.45,43.47,43.42,43.46,20800.0,33.0226,33.0378,32.9998,33.0302,20800.0
2013-01-02 13:50:00,43.47,43.48,43.45,43.47,35100.0,33.0378,33.0454,33.0226,33.0378,35100.0
2013-01-02 13:55:00,43.47,43.5,43.46,43.46,26800.0,33.0378,33.0606,33.0302,33.0302,26800.0
2013-01-02 14:00:00,43.46,43.48,43.43,43.48,104000.0,33.0302,33.0454,33.0074,33.0454,104000.0
2013-01-02 14:05:00,43.47,43.48,43.43,43.47,23100.0,33.0378,33.0454,33.0074,33.0378,23100.0
2013-01-02 14:10:00,43.47,43.54,43.47,43.51,50700.0,33.0378,33.091,33.0378,33.0682,50700.0
2013-01-02 14:15:00,43.51,43.55,43.49,43.54,36400.0,33.0682,33.0986,33.053,33.091,36400.0
2013-01-02 14:20:00,43.55,43.58,43.52,43.52,46400.0,33.0986,33.1214,33.0758,33.0758,46400.0
2013-01-02 14:25:00,43.53,43.57,43.52,43.55,10900.0,33.0834,33.1138,33.0758,33.0986,10900.0
2013-01-02 14:30:00,43.55,43.56,43.51,43.52,24500.0,33.0986,33.1062,33.0682,33.0758,24500.0
2013-01-02 14:35:00,43.52,43.59,43.5,43.57,28300.0,33.0758,33.129,33.0606,33.1138,28300.0
2013-01-02 14:40:00,43.56,43.56,43.51,43.55,50200.0,33.1062,33.1062,33.0682,33.0986,50200.0
2013-01-02 14:45:00,43.55,43.55,43.51,43.53,22900.0,33.0986,33.0986,33.0682,33.0834,22900.0
2013-01-02 14:50:00,43.53,43.58,43.53,43.57,46100.0,33.0834,33.1214,33.0834,33.1138,46100.0
2013-01-02 14:55:00,43.57,43.6,43.56,43.58,27600.0,33.1138,33.1366,33.1062,33.1214,27600.0
2013-01-02 15:00:00,43.58,43.63,43.57,43.58,52200.0,33.1214,33.1594,33.1138,33.1214,52200.0
2013-01-02 15:05:00,43.57,43.65,43.57,43.64,36400.0,33.1138,33.1746,33.1138,33.167,36400.0
2013-01-02 15:10:00,43.63,43.67,43.62,43.67,35700.0,33.1594,33.1898,33.1518,33.1898,35700.0
2013-01-02 15:15:00,43.66,43.69,43.65,43.67,32800.0,33.1822,33.205,33.1746,33.1898,32800.0
2013-01-02 15:20:00,43.68,43.72,43.67,43.69,64100.0,33.1974,33.2278,33.1898,33.205,64100.0
2013-01-02 15:25:00,43.69,43.73,43.65,43.71,50600.0,33.205,33.2354,33.1746,33.2202,50600.0
2013-01-02 15:30:00,43.7,43.73,43.7,43.71,52700.0,33.2126,33.2354,33.2126,33.2202,52700.0
2013-01-02 15:35:00,43.71,43.78,43.71,43.76,79300.0,33.2202,33.2734,33.2202,33.2582,79300.0
2013-01-02 15:40:00,43.78,43.79,43.75,43.77,49400.0,33.2734,33.281,33.2506,33.2658,49400.0
2013-01-02 15:45:00,43.78,43.83,43.77,43.83,64400.0,33.2734,33.3114,33.2658,33.3114,64400.0
2013-01-02 15:50:00,43.83,43.96,43.82,43.93,150100.0,33.3114,33.4102,33.3038,33.3874,150100.0
2013-01-02 15:55:00,43.93,44.01,43.91,44.01,219800.0,33.3874,33.4482,33.3722,33.4482,219800.0
2013-01-03 09:30:00,43.6,43.71,42.64,43.28,221200.0,33.1366,33.2202,32.407,32.8934,221200.0
2013-01-03 09:35:00,43.31,43.44,43.19,43.36,105200.0,32.9162,33.015,32.825,32.9542,105200.0
2013-01-03 09:40:00,43.37,43.54,43.36,43.45,59900.0,32.9618,33.091,32.9542,33.0226,59900.0
2013-01-03 09:45:00,43.45,43.54,43.42,43.42,59200.0,33.0226,33.091,32.9998,32.9998,59200.0
2013-01-03 09:50:00,43.43,43.43,43.34,43.34,75200.0,33.0074,33.0074,32.939,32.939,75200.0
2013-01-03 09:55:00,43.35,43.42,43.32,43.41,37400.0,32.9466,32.9998,32.9238,32.9922,37400.0
2013-01-03 10:00:00,43.41,43.5,43.35,43.47,62300.0,32.9922,33.0606,32.9466,33.0378,62300.0
2013-01-03 10:05:00,43.46,43.59,43.45,43.58,45600.0,33.0302,33.129,33.0226,33.1214,45600.0
2013-01-03 10:10:00,43.58,43.59,43.44,43.57,64700.0,33.1214,33.129,33.015,33.1138,64700.0
2013-01-03 10:15:00,43.58,43.58,43.51,43.52,30300.0,33.1214,33.1214,33.0682,33.0758,30300.0
2013-01-03 10:20:00,43.51,43.55,43.51,43.55,40300.0,33.0682,33.0986,33.0682,33.0986,40300.0
2013-01-03 10:25:00,43.54,43.55,43.48,43.49,20900.0,33.091,33.0986,33.0454,33.053,20900.0
2013-01-03 10:30:00,43.49,43.62,43.49,43.57,41200.0,33.053,33.1518,33.053,33.1138,41200.0
2013-01-03 10:35:00,43.56,43.57,43.52,43.55,19900.0,33.1062,33.1138,33.0758,33.0986,19900.0
2013-01-03 10:40:00,43.55,43.6,43.55,43.59,18600.0,33.0986,33.1366,33.0986,33.129,18600.0
2013-01-03 10:45:00,43.59,43.6,43.57,43.57,12300.0,33.129,33.1366,33.1138,33.1138,12300.0
2013-01-03 10:50:00,43.56,43.59,43.54,43.59,18800.0,33.1062,33.129,33.091,33.129,18800.0
2013-01-03 10:55:00,43.58,43.58,43.53,43.56,29600.0,33.1214,33.1214,33.0834,33.1062,29600.0
2013-01-03 11:00:00,43.56,43.6,43.55,43.56,23000.0,33.1062,33.1366,33.0986,33.1062,23000.0
2013-01-03 11:05:00,43.57,43.57,43.5,43.51,61000.0,33.1138,33.1138,33.0606,33.0682,61000.0
2013-01-03 11:10:00,43.52,43.52,43.49,43.5,20100.0,33.0758,33.0758,33.053,33.0606,20100.0
2013-01-03 11:15:00,43.5,43.52,43.45,43.46,30100.0,33.0606,33.0758,33.0226,33.0302,30100.0
2013-01-03 11:20:00,43.46,43.48,43.44,43.44,43500.0,33.0302,33.0454,33.015,33.015,43500.0
2013-01-03 11:25:00,43.45,43.46,43.43,43.45,35200.0,33.0226,33.0302,33.0074,33.0226,35200.0
2013-01-03 11:30:00,43.45,43.54,43.45,43.54,25800.0,33.0226,33.091,33.0226,33.091,25800.0
2013-01-03 11:35:00,43.53,43.55,43.52,43.52,24000.0,33.0834,33.0986,33.0758,33.0758,24000.0
2013-01-03 11:40:00,43.52,43.53,43.51,43.52,13500.0,33.0758,33.0834,33.0682,33.0758,13500.0
2013-01-03 11:45:00,43.51,43.53,43.51,43.51,31900.0,33.0682,33.0834,33.0682,33.0682,31900.0
2013-01-03 11:50:00,43.51,43.53,43.5,43.52,19600.0,33.0682,33.0834,33.0606,33.0758,19600.0
2013-01-03 11:55:00,43.52,43.52,43.51,43.51,12900.0,33.0758,33.0758,33.0682,33.0682,12900.0
2013-01-03 12:00:00,43.5,43.53,43.5,43.53,13200.0,33.0606,33.0834,33.0606,33.0834,13200.0
2013-01-03 12:05:00,43.53,43.57,43.52,43.55,20500.0,33.0834,33.1138,33.0758,33.0986,20500.0
2013-01-03 12:10:00,43.55,43.56,43.51,43.56,23300.0,33.0986,33.1062,33.0682,33.1062,23300.0
2013-01-03 12:15:00,43.55,43.58,43.54,43.55,16000.0,33.0986,33.1214,33.091,33.0986,16000.0
2013-01-03 12:20:00,43.54,43.55,43.52,43.53,23800.0,33.091,33.0986,33.0758,33.0834,23800.0
2013-01-03 12:25:00,43.53,43.54,43.52,43.52,27800.0,33.0834,33.091,33.0758,33.0758,27800.0
2013-01-03 12:30:00,43.52,43.53,43.45,43.45,41500.0,33.0758,33.0834,33.0226,33.0226,41500.0
2013-01-03 12:35:00,43.45,43.46,43.43,43.45,20500.0,33.0226,33.0302,33.0074,33.0226,20500.0
2013-01-03 12:40:00,43.46,43.47,43.44,43.46,21500.0,33.0302,33.0378,33.015,33.0302,21500.0
2013-01-03 12:45:00,43.47,43.49,43.41,43.42,17400.0,33.0378,33.053,32.9922,32.9998,17400.0
2013-01-03 12:50:00,43.43,43.44,43.42,43.44,27100.0,33.0074,33.015,32.9998,33.015,27100.0
2013-01-03 12:55:00,43.44,43.47,43.44,43.46,13500.0,33.015,33.0378,33.015,33.0302,13500.0
2013-01-03 13:00:00,43.45,43.48,43.45,43.46,20600.0,33.0226,33.0454,33.0226,33.0302,20600.0
2013-01-03 13:05:00,43.45,43.47,43.45,43.47,13500.0,33.0226,33.0378,33.0226,33.0378,13500.0
2013-01-03 13:10:00,43.46,43.49,43.41,43.42,43300.0,33.0302,33.053,32.9922,32.9998,43300.0
2013-01-03 13:15:00,43.42,43.43,43.41,43.42,19600.0,32.9998,33.0074,32.9922,32.9998,19600.0
2013-01-03 13:20:00,43.42,43.44,43.41,43.43,50600.0,32.9998,33.015,32.9922,33.0074,50600.0
2013-01-03 13:25:00,43.42,43.46,43.42,43.45,19000.0,32.9998,33.0302,32.9998,33.0226,19000.0
2013-01-03 13:30:00,43.45,43.49,43.45,43.49,34800.0,33.0226,33.053,33.0226,33.053,34800.0
2013-01-03 13:35:00,43.49,43.5,43.49,43.5,300.0,33.053,33.0606,33.053,33.0606,300.0
2013-01-03 13:40:00,43.5,43.5,43.5,43.5,0.0,33.0606,33.0606,33.0606,33.0606,0.0
2013-01-03 13:45:00,43.5,43.5,43.5,43.5,0.0,33.0606,33.0606,33.0606,33.0606,0.0
2013-01-03 13:50:00,43.49,43.51,43.47,43.48,19000.0,33.053,33.0682,33.0378,33.0454,19000.0
2013-01-03 13:55:00,43.5,43.5,43.48,43.48,11700.0,33.0606,33.0606,33.0454,33.0454,11700.0
2013-01-03 14:00:00,43.49,43.49,43.39,43.47,61300.0,33.053,33.053,32.977,33.0378,61300.0
2013-01-03 14:05:00,43.47,43.5,43.43,43.48,66800.0,33.0378,33.0606,33.0074,33.0454,66800.0
2013-01-03 14:10:00,43.48,43.55,43.47,43.52,31100.0,33.0454,33.0986,33.0378,33.0758,31100.0
2013-01-03 14:15:00,43.52,43.54,43.42,43.51,28400.0,33.0758,33.091,32.9998,33.0682,28400.0
2013-01-03 14:20:00,43.5,43.54,43.42,43.47,24000.0,33.0606,33.091,32.9998,33.0378,24000.0
2013-01-03 14:25:00,43.46,43.49,43.42,43.46,27800.0,33.0302,33.053,32.9998,33.0302,27800.0
2013-01-03 14:30:00,43.47,43.49,43.4,43.45,33400.0,33.0378,33.053,32.9846,33.0226,33400.0
2013-01-03 14:35:00,43.45,43.47,43.41,43.41,30300.0,33.0226,33.0378,32.9922,32.9922,30300.0
2013-01-03 14:40:00,43.4,43.43,43.4,43.43,22600.0,32.9846,33.0074,32.9846,33.0074,22600.0
2013-01-03 14:45:00,43.43,43.44,43.38,43.39,18000.0,33.0074,33.015,32.9694,32.977,18000.0
2013-01-03 14:50:00,43.4,43.43,43.4,43.4,30500.0,32.9846,33.0074,32.9846,32.9846,30500.0
2013-01-03 14:55:00,43.39,43.43,43.39,43.41,19300.0,32.977,33.0074,32.977,32.9922,19300.0
2013-01-03 15:00:00,43.41,43.43,43.37,43.43,28900.0,32.9922,33.0074,32.9618,33.0074,28900.0
2013-01-03 15:05:00,43.41,43.41,43.32,43.33,31400.0,32.9922,32.9922,32.9238,32.9314,31400.0
2013-01-03 15:10:00,43.32,43.34,43.27,43.28,32700.0,32.9238,32.939,32.8858,32.8934,32700.0
2013-01-03 15:15:00,43.28,43.3,43.26,43.27,16300.0,32.8934,32.9086,32.8782,32.8858,16300.0
2013-01-03 15:20:00,43.28,43.3,43.2,43.23,38000.0,32.8934,32.9086,32.8326,32.8554,38000.0
2013-01-03 15:25:00,43.23,43.26,43.19,43.21,37300.0,32.8554,32.8782,32.825,32.8402,37300.0
2013-01-03 15:30:00,43.22,43.22,43.13,43.14,50600.0,32.8478,32.8478,32.7794,32.787,50600.0
2013-01-03 15:35:00,43.14,43.2,43.13,43.19,40700.0,32.787,32.8326,32.7794,32.825,40700.0
2013-01-03 15:40:00,43.2,43.24,43.15,43.24,31300.0,32.8326,32.863,32.7946,32.863,31300.0
2013-01-03 15:45:00,43.23,43.31,43.23,43.3,33200.0,32.8554,32.9162,32.8554,32.9086,33200.0
2013-01-03 15:50:00,43.3,43.32,43.21,43.22,89500.0,32.9086,32.9238,32.8402,32.8478,89500.0
2013-01-03 15:55:00,43.21,43.29,43.21,43.29,103700.0,32.8402,32.901,32.8402,32.901,103700.0
2013-01-04 09:30:00,43.23,43.29,42.98,42.99,81500.0,32.8554,32.901,32.6654,32.673,81500.0
2013-01-04 09:35:00,42.99,43.03,42.85,42.85,98200.0,32.673,32.7034,32.5666,32.5666,98200.0
2013-01-04 09:40:00,42.85,42.88,42.81,42.88,75900.0,32.5666,32.5894,32.5362,32.5894,75900.0
2013-01-04 09:45:00,42.87,42.94,42.84,42.94,49200.0,32.5818,32.635,32.559,32.635,49200.0
2013-01-04 09:50:00,42.94,42.94,42.83,42.84,147900.0,32.635,32.635,32.5514,32.559,147900.0
2013-01-04 09:55:00,42.84,42.85,42.77,42.8,66100.0,32.559,32.5666,32.5058,32.5286,66100.0
2013-01-04 10:00:00,42.8,42.84,42.7,42.76,74200.0,32.5286,32.559,32.4526,32.4982,74200.0
2013-01-04 10:05:00,42.76,42.77,42.7,42.7,49900.0,32.4982,32.5058,32.4526,32.4526,49900.0
2013-01-04 10:10:00,42.7,42.78,42.69,42.77,71800.0,32.4526,32.5134,32.445,32.5058,71800.0
2013-01-04 10:15:00,42.76,42.76,42.69,42.71,50700.0,32.4982,32.4982,32.445,32.4602,50700.0
2013-01-04 10:20:00,42.71,42.71,42.65,42.66,54700.0,32.4602,32.4602,32.4146,32.4222,54700.0
2013-01-04 10:25:00,42.66,42.7,42.64,42.64,30600.0,32.4222,32.4526,32.407,32.407,30600.0
2013-01-04 10:30:00,42.65,42.68,42.59,42.62,39200.0,32.4146,32.4374,32.369,32.3918,39200.0
2013-01-04 10:35:00,42.62,42.63,42.59,42.6,58500.0,32.3918,32.3994,32.369,32.3766,58500.0
2013-01-04 10:40:00,42.59,42.6,42.48,42.48,44400.0,32.369,32.3766,32.2854,32.2854,44400.0
2013-01-04 10:45:00,42.47,42.56,42.47,42.52,36800.0,32.2778,32.3462,32.2778,32.3158,36800.0
2013-01-04 10:50:00,42.53,42.56,42.51,42.55,39200.0,32.3234,32.3462,32.3082,32.3386,39200.0
2013-01-04 10:55:00,42.55,42.59,42.52,42.58,20300.0,32.3386,32.369,32.3158,32.3614,20300.0
2013-01-04 11:00:00,42.59,42.74,42.59,42.69,27500.0,32.369,32.483,32.369,32.445,27500.0
2013-01-04 11:05:00,42.69,42.7,42.66,42.68,17400.0,32.445,32.4526,32.4222,32.4374,17400.0
2013-01-04 11:10:00,42.68,42.74,42.68,42.72,12300.0,32.4374,32.483,32.4374,32.4678,12300.0
2013-01-04 11:15:00,42.71,42.79,42.71,42.79,29500.0,32.4602,32.521,32.4602,32.521,29500.0
2013-01-04 11:20:00,42.78,42.79,42.72,42.73,16400.0,32.5134,32.521,32.4678,32.4754,16400.0
2013-01-04 11:25:00,42.73,42.78,42.73,42.73,25100.0,32.4754,32.5134,32.4754,32.4754,25100.0
2013-01-04 11:30:00,42.72,42.76,42.72,42.72,41200.0,32.4678,32.4982,32.4678,32.4678,41200.0
2013-01-04 11:35:00,42.73,42.79,42.69,42.71,31100.0,32.4754,32.521,32.445,32.4602,31100.0
2013-01-04 11:40:00,42.71,42.72,42.69,42.7,17100.0,32.4602,32.4678,32.445,32.4526,17100.0
2013-01-04 11:45:00,42.7,42.73,42.69,42.69,29100.0,32.4526,32.4754,32.445,32.445,29100.0
2013-01-04 11:50:00,42.7,42.77,42.68,42.77,21700.0,32.4526,32.5058,32.4374,32.5058,21700.0
2013-01-04 11:55:00,42.77,42.78,42.72,42.72,13700.0,32.5058,32.5134,32.4678,32.4678,13700.0
2013-01-04 12:00:00,42.72,42.76,42.72,42.74,8000.0,32.4678,32.4982,32.4678,32.483,8000.0
2013-01-04 12:05:00,42.74,42.74,42.68,42.68,20700.0,32.483,32.483,32.4374,32.4374,20700.0
2013-01-04 12:10:00,42.68,42.68,42.63,42.65,29700.0,32.4374,32.4374,32.3994,32.4146,29700.0
2013-01-04 12:15:00,42.65,42.65,42.61,42.62,20200.0,32.4146,32.4146,32.3842,32.3918,20200.0
2013-01-04 12:20:00,42.62,42.66,42.62,42.64,17900.0,32.3918,32.4222,32.3918,32.407,17900.0
2013-01-04 12:25:00,42.63,42.65,42.61,42.65,30600.0,32.3994,32.4146,32.3842,32.4146,30600.0
2013-01-04 12:30:00,42.65,42.66,42.6,42.63,37100.0,32.4146,32.4222,32.3766,32.3994,37100.0
2013-01-04 12:35:00,42.64,42.65,42.58,42.59,13300.0,32.407,32.4146,32.3614,32.369,13300.0
2013-01-04 12:40:00,42.59,42.62,42.59,42.62,11900.0,32.369,32.3918,32.369,32.3918,11900.0
2013-01-04 12:45:00,42.62,42.63,42.61,42.63,11200.0,32.3918,32.3994,32.3842,32.3994,11200.0
2013-01-04 12:50:00,42.63,42.64,42.6,42.6,12400.0,32.3994,32.407,32.3766,32.3766,12400.0
2013-01-04 12:55:00,42.61,42.61,42.57,42.58,16300.0,32.3842,32.3842,32.3538,32.3614,16300.0
2013-01-04 13:00:00,42.58,42.58,42.55,42.55,12700.0,32.3614,32.3614,32.3386,32.3386,12700.0
2013-01-04 13:05:00,42.55,42.57,42.52,42.57,24200.0,32.3386,32.3538,32.3158,32.3538,24200.0
2013-01-04 13:10:00,42.56,42.61,42.55,42.61,18900.0,32.3462,32.3842,32.3386,32.3842,18900.0
2013-01-04 13:15:00,42.61,42.62,42.59,42.59,12400.0,32.3842,32.3918,32.369,32.369,12400.0
2013-01-04 13:20:00,42.59,42.6,42.54,42.54,26400.0,32.369,32.3766,32.331,32.331,26400.0
2013-01-04 13:25:00,42.55,42.57,42.53,42.57,18600.0,32.3386,32.3538,32.3234,32.3538,18600.0
2013-01-04 13:30:00,42.58,42.59,42.57,42.58,15800.0,32.3614,32.369,32.3538,32.3614,15800.0
2013-01-04 13:35:00,42.57,42.59,42.57,42.57,24300.0,32.3538,32.369,32.3538,32.3538,24300.0
2013-01-04 13:40:00,42.58,42.61,42.57,42.61,30500.0,32.3614,32.3842,32.3538,32.3842,30500.0
2013-01-04 13:45:00,42.61,42.68,42.61,42.68,40800.0,32.3842,32.4374,32.3842,32.4374,40800.0
2013-01-04 13:50:00,42.68,42.68,42.59,42.6,34300.0,32.4374,32.4374,32.369,32.3766,34300.0
2013-01-04 13:55:00,42.59,42.64,42.59,42.64,27900.0,32.369,32.407,32.369,32.407,27900.0
2013-01-04 14:00:00,42.63,42.68,42.63,42.65,21100.0,32.3994,32.4374,32.3994,32.4146,21100.0
2013-01-04 14:05:00,42.65,42.72,42.64,42.72,37600.0,32.4146,32.4678,32.407,32.4678,37600.0
2013-01-04 14:10:00,42.71,42.71,42.67,42.68,17900.0,32.4602,32.4602,32.4298,32.4374,17900.0
2013-01-04 14:15:00,42.68,42.71,42.61,42.61,66600.0,32.4374,32.4602,32.3842,32.3842,66600.0
2013-01-04 14:20:00,42.61,42.63,42.6,42.63,29900.0,32.3842,32.3994,32.3766,32.3994,29900.0
2013-01-04 14:25:00,42.62,42.64,42.61,42.62,39300.0,32.3918,32.407,32.3842,32.3918,39300.0
2013-01-04 14:30:00,42.62,42.63,42.61,42.62,45500.0,32.3918,32.3994,32.3842,32.3918,45500.0
2013-01-04 14:35:00,42.62,42.63,42.6,42.62,70000.0,32.3918,32.3994,32.3766,32.3918,70000.0
2013-01-04 14:40:00,42.62,42.63,42.59,42.62,83400.0,32.3918,32.3994,32.369,32.3918,83400.0
2013-01-04 14:45:00,42.62,42.62,42.55,42.55,18900.0,32.3918,32.3918,32.3386,32.3386,18900.0
2013-01-04 14:50:00,42.56,42.56,42.52,42.52,23900.0,32.3462,32.3462,32.3158,32.3158,23900.0
2013-01-04 14:55:00,42.52,42.56,42.51,42.52,51200.0,32.3158,32.3462,32.3082,32.3158,51200.0
2013-01-04 15:00:00,42.52,42.56,42.51,42.56,46200.0,32.3158,32.3462,32.3082,32.3462,46200.0
2013-01-04 15:05:00,42.56,42.57,42.54,42.56,47100.0,32.3462,32.3538,32.331,32.3462,47100.0
2013-01-04 15:10:00,42.56,42.58,42.55,42.57,32000.0,32.3462,32.3614,32.3386,32.3538,32000.0
2013-01-04 15:15:00,42.57,42.58,42.55,42.55,32900.0,32.3538,32.3614,32.3386,32.3386,32900.0
2013-01-04 15:20:00,42.55,42.62,42.55,42.6,72000.0,32.3386,32.3918,32.3386,32.3766,72000.0
2013-01-04 15:25:00,42.6,42.62,42.58,42.59,50500.0,32.3766,32.3918,32.3614,32.369,50500.0
2013-01-04 15:30:00,42.58,42.59,42.54,42.55,45100.0,32.3614,32.369,32.331,32.3386,45100.0
2013-01-04 15:35:00,42.54,42.56,42.52,42.55,49100.0,32.331,32.3462,32.3158,32.3386,49100.0
2013-01-04 15:40:00,42.55,42.57,42.53,42.55,44100.0,32.3386,32.3538,32.3234,32.3386,44100.0
2013-01-04 15:45:00,42.54,42.55,42.46,42.46,51900.0,32.331,32.3386,32.2702,32.2702,51900.0
2013-01-04 15:50:00,42.46,42.48,42.46,42.47,73100.0,32.2702,32.2854,32.2702,32.2778,73100.0
2013-01-04 15:55:00,42.47,42.51,42.43,42.51,266000.0,32.2778,32.3082,32.2474,32.3082,266000.0
2013-01-07 09:30:00,42.01,42.19,42.0,42.07,642200.0,31.9282,32.065,31.9206,31.9738,642200.0
2013-01-07 09:35:00,42.08,42.34,42.0,42.32,178200.0,31.9814,32.179,31.9206,32.1638,178200.0
2013-01-07 09:40:00,42.32,42.52,42.3,42.52,112600.0,32.1638,32.3158,32.1486,32.3158,112600.0
2013-01-07 09:45:00,42.52,42.62,42.49,42.6,145000.0,32.3158,32.3918,32.293,32.3766,145000.0
2013-01-07 09:50:00,42.61,42.61,42.52,42.54,107200.0,32.3842,32.3842,32.3158,32.331,107200.0
2013-01-07 09:55:00,42.54,42.58,42.51,42.55,80800.0,32.331,32.3614,32.3082,32.3386,80800.0
2013-01-07 10:00:00,42.54,42.61,42.51,42.61,50600.0,32.331,32.3842,32.3082,32.3842,50600.0
2013-01-07 10:05:00,42.61,42.66,42.59,42.64,56000.0,32.3842,32.4222,32.369,32.407,56000.0
2013-01-07 10:10:00,42.64,42.69,42.61,42.61,55600.0,32.407,32.445,32.3842,32.3842,55600.0
2013-01-07 10:15:00,42.62,42.7,42.62,42.68,56800.0,32.3918,32.4526,32.3918,32.4374,56800.0
2013-01-07 10:20:00,42.68,42.72,42.65,42.65,59800.0,32.4374,32.4678,32.4146,32.4146,59800.0
2013-01-07 10:25:00,42.66,42.77,42.66,42.75,54600.0,32.4222,32.5058,32.4222,32.4906,54600.0
2013-01-07 10:30:00,42.76,42.78,42.72,42.78,45000.0,32.4982,32.5134,32.4678,32.5134,45000.0
2013-01-07 10:35:00,42.77,42.81,42.77,42.79,50200.0,32.5058,32.5362,32.5058,32.521,50200.0
2013-01-07 10:40:00,42.78,42.8,42.76,42.76,44400.0,32.5134,32.5286,32.4982,32.4982,44400.0
2013-01-07 10:45:00,42.76,42.8,42.76,42.78,34600.0,32.4982,32.5286,32.4982,32.5134,34600.0
2013-01-07 10:50:00,42.78,42.78,42.71,42.71,46000.0,32.5134,32.5134,32.4602,32.4602,46000.0
2013-01-07 10:55:00,42.71,42.73,42.65,42.66,61400.0,32.4602,32.4754,32.4146,32.4222,61400.0
2013-01-07 11:00:00,42.66,42.68,42.64,42.65,49000.0,32.4222,32.4374,32.407,32.4146,49000.0
2013-01-07 11:05:00,42.65,42.7,42.65,42.66,59600.0,32.4146,32.4526,32.4146,32.4222,59600.0
2013-01-07 11:10:00,42.66,42.68,42.64,42.68,34400.0,32.4222,32.4374,32.407,32.4374,34400.0
2013-01-07 11:15:00,42.69,42.7,42.65,42.67,43200.0,32.445,32.4526,32.4146,32.4298,43200.0
2013-01-07 11:20:00,42.68,42.68,42.66,42.68,38200.0,32.4374,32.4374,32.4222,32.4374,38200.0
2013-01-07 11:25:00,42.68,42.71,42.68,42.68,54200.0,32.4374,32.4602,32.4374,32.4374,54200.0
2013-01-07 11:30:00,42.69,42.7,42.68,42.69,26000.0,32.445,32.4526,32.4374,32.445,26000.0
2013-01-07 11:35:00,42.69,42.7,42.65,42.66,32400.0,32.445,32.4526,32.4146,32.4222,32400.0
2013-01-07 11:40:00,42.67,42.67,42.63,42.64,22400.0,32.4298,32.4298,32.3994,32.407,22400.0
2013-01-07 11:45:00,42.64,42.65,42.56,42.56,41000.0,32.407,32.4146,32.3462,32.3462,41000.0
2013-01-07 11:50:00,42.56,42.58,42.5,42.51,34800.0,32.3462,32.3614,32.3006,32.3082,34800.0
2013-01-07 11:55:00,42.5,42.52,42.49,42.51,60600.0,32.3006,32.3158,32.293,32.3082,60600.0
2013-01-07 12:00:00,42.51,42.56,42.5,42.56,51200.0,32.3082,32.3462,32.3006,32.3462,51200.0
2013-01-07 12:05:00,42.56,42.58,42.55,42.56,39600.0,32.3462,32.3614,32.3386,32.3462,39600.0
2013-01-07 12:10:00,42.56,42.58,42.56,42.58,13400.0,32.3462,32.3614,32.3462,32.3614,13400.0
2013-01-07 12:15:00,42.59,42.61,42.58,42.59,41600.0,32.369,32.3842,32.3614,32.369,41600.0
2013-01-07 12:20:00,42.59,42.62,42.59,42.6,18200.0,32.369,32.3918,32.369,32.3766,18200.0
2013-01-07 12:25:00,42.61,42.63,42.59,42.62,68400.0,32.3842,32.3994,32.369,32.3918,68400.0
2013-01-07 12:30:00,42.61,42.65,42.61,42.62,28000.0,32.3842,32.4146,32.3842,32.3918,28000.0
2013-01-07 12:35:00,42.63,42.69,42.63,42.68,32800.0,32.3994,32.445,32.3994,32.4374,32800.0
2013-01-07 12:40:00,42.68,42.7,42.67,42.69,24600.0,32.4374,32.4526,32.4298,32.445,24600.0
2013-01-07 12:45:00,42.69,42.7,42.68,42.69,23800.0,32.445,32.4526,32.4374,32.445,23800.0
2013-01-07 12:50:00,42.7,42.73,42.69,42.7,46600.0,32.4526,32.4754,32.445,32.4526,46600.0
2013-01-07 12:55:00,42.7,42.71,42.67,42.67,27600.0,32.4526,32.4602,32.4298,32.4298,27600.0
2013-01-07 13:00:00,42.68,42.72,42.67,42.67,54800.0,32.4374,32.4678,32.4298,32.4298,54800.0
2013-01-07 13:05:00,42.67,42.7,42.66,42.69,27200.0,32.4298,32.4526,32.4222,32.445,27200.0
2013-01-07 13:10:00,42.7,42.73,42.69,42.73,18800.0,32.4526,32.4754,32.445,32.4754,18800.0
2013-01-07 13:15:00,42.73,42.75,42.7,42.73,52200.0,32.4754,32.4906,32.4526,32.4754,52200.0
2013-01-07 13:20:00,42.74,42.81,42.73,42.81,50400.0,32.483,32.5362,32.4754,32.5362,50400.0
2013-01-07 13:25:00,42.8,42.81,42.78,42.79,23800.0,32.5286,32.5362,32.5134,32.521,23800.0
2013-01-07 13:30:00,42.79,42.79,42.76,42.77,11200.0,32.521,32.521,32.4982,32.5058,11200.0
2013-01-07 13:35:00,42.76,42.78,42.76,42.77,37200.0,32.4982,32.5134,32.4982,32.5058,37200.0
2013-01-07 13:40:00,42.77,42.79,42.72,42.74,29800.0,32.5058,32.521,32.4678,32.483,29800.0
2013-01-07 13:45:00,42.74,42.77,42.74,42.76,26600.0,32.483,32.5058,32.483,32.4982,26600.0
2013-01-07 13:50:00,42.76,42.77,42.74,42.76,26400.0,32.4982,32.5058,32.483,32.4982,26400.0
2013-01-07 13:55:00,42.77,42.77,42.73,42.73,33800.0,32.5058,32.5058,32.4754,32.4754,33800.0
2013-01-07 14:00:00,42.73,42.76,42.72,42.75,42400.0,32.4754,32.4982,32.4678,32.4906,42400.0
2013-01-07 14:05:00,42.75,42.77,42.74,42.74,34400.0,32.4906,32.5058,32.483,32.483,34400.0
2013-01-07 14:10:00,42.74,42.76,42.72,42.72,34800.0,32.483,32.4982,32.4678,32.4678,34800.0
2013-01-07 14:15:00,42.73,42.75,42.73,42.73,24800.0,32.4754,32.4906,32.4754,32.4754,24800.0
2013-01-07 14:20:00,42.73,42.74,42.71,42.72,39000.0,32.4754,32.483,32.4602,32.4678,39000.0
2013-01-07 14:25:00,42.72,42.75,42.72,42.75,64000.0,32.4678,32.4906,32.4678,32.4906,64000.0
2013-01-07 14:30:00,42.74,42.79,42.74,42.75,42800.0,32.483,32.521,32.483,32.4906,42800.0
2013-01-07 14:35:00,42.74,42.77,42.72,42.75,31200.0,32.483,32.5058,32.4678,32.4906,31200.0
2013-01-07 14:40:00,42.74,42.76,42.72,42.74,53200.0,32.483,32.4982,32.4678,32.483,53200.0
2013-01-07 14:45:00,42.74,42.75,42.73,42.74,26400.0,32.483,32.4906,32.4754,32.483,26400.0
2013-01-07 14:50:00,42.74,42.74,42.71,42.72,40800.0,32.483,32.483,32.4602,32.4678,40800.0
2013-01-07 14:55:00,42.71,42.72,42.66,42.68,59400.0,32.4602,32.4678,32.4222,32.4374,59400.0
2013-01-07 15:00:00,42.68,42.69,42.67,42.69,38200.0,32.4374,32.445,32.4298,32.445,38200.0
2013-01-07 15:05:00,42.69,42.69,42.67,42.68,39200.0,32.445,32.445,32.4298,32.4374,39200.0
2013-01-07 15:10:00,42.67,42.74,42.67,42.71,68800.0,32.4298,32.483,32.4298,32.4602,68800.0
2013-01-07 15:15:00,42.72,42.73,42.71,42.72,30600.0,32.4678,32.4754,32.4602,32.4678,30600.0
2013-01-07 15:20:00,42.73,42.74,42.7,42.7,48200.0,32.4754,32.483,32.4526,32.4526,48200.0
2013-01-07 15:25:00,42.7,42.74,42.69,42.71,78200.0,32.4526,32.483,32.445,32.4602,78200.0
2013-01-07 15:30:00,42.71,42.73,42.7,42.7,60800.0,32.4602,32.4754,32.4526,32.4526,60800.0
2013-01-07 15:35:00,42.7,42.71,42.65,42.65,64200.0,32.4526,32.4602,32.4146,32.4146,64200.0
2013-01-07 15:40:00,42.66,42.7,42.65,42.7,57600.0,32.4222,32.4526,32.4146,32.4526,57600.0
2013-01-07 15:45:00,42.69,42.7,42.67,42.67,64400.0,32.445,32.4526,32.4298,32.4298,64400.0
2013-01-07 15:50:00,42.67,42.68,42.65,42.65,87400.0,32.4298,32.4374,32.4146,32.4146,87400.0
2013-01-07 15:55:00,42.66,42.66,42.61,42.64,186400.0,32.4222,32.4222,32.3842,32.407,186400.0
2013-01-08 09:30:00,42.61,42.75,42.51,42.53,72500.0,32.3842,32.4906,32.3082,32.3234,72500.0
2013-01-08 09:35:00,42.52,42.55,42.42,42.54,57000.0,32.3158,32.3386,32.2398,32.331,57000.0
2013-01-08 09:40:00,42.54,42.57,42.49,42.57,31600.0,32.331,32.3538,32.293,32.3538,31600.0
2013-01-08 09:45:00,42.57,42.6,42.52,42.52,31800.0,32.3538,32.3766,32.3158,32.3158,31800.0
2013-01-08 09:50:00,42.52,42.53,42.43,42.45,36200.0,32.3158,32.3234,32.2474,32.2626,36200.0
2013-01-08 09:55:00,42.45,42.47,42.39,42.42,31200.0,32.2626,32.2778,32.217,32.2398,31200.0
2013-01-08 10:00:00,42.42,42.43,42.37,42.38,26800.0,32.2398,32.2474,32.2018,32.2094,26800.0
2013-01-08 10:05:00,42.38,42.42,42.33,42.39,30200.0,32.2094,32.2398,32.1714,32.217,30200.0
2013-01-08 10:10:00,42.39,42.43,42.34,42.34,43500.0,32.217,32.2474,32.179,32.179,43500.0
2013-01-08 10:15:00,42.34,42.35,42.32,42.35,21300.0,32.179,32.1866,32.1638,32.1866,21300.0
2013-01-08 10:20:00,42.35,42.36,42.33,42.34,20800.0,32.1866,32.1942,32.1714,32.179,20800.0
2013-01-08 10:25:00,42.34,42.39,42.32,42.38,30400.0,32.179,32.217,32.1638,32.2094,30400.0
2013-01-08 10:30:00,42.39,42.42,42.37,42.4,18200.0,32.217,32.2398,32.2018,32.2246,18200.0
2013-01-08 10:35:00,42.4,42.4,42.23,42.24,25600.0,32.2246,32.2246,32.0954,32.103,25600.0
2013-01-08 10:40:00,42.23,42.25,42.17,42.23,26700.0,32.0954,32.1106,32.0498,32.0954,26700.0
2013-01-08 10:45:00,42.23,42.29,42.2,42.28,19800.0,32.0954,32.141,32.0726,32.1334,19800.0
2013-01-08 10:50:00,42.28,42.31,42.26,42.3,17000.0,32.1334,32.1562,32.1182,32.1486,17000.0
2013-01-08 10:55:00,42.29,42.31,42.24,42.25,21700.0,32.141,32.1562,32.103,32.1106,21700.0
2013-01-08 11:00:00,42.25,42.26,42.2,42.23,30100.0,32.1106,32.1182,32.0726,32.0954,30100.0
2013-01-08 11:05:00,42.23,42.25,42.18,42.18,15700.0,32.0954,32.1106,32.0574,32.0574,15700.0
2013-01-08 11:10:00,42.18,42.19,42.15,42.17,16900.0,32.0574,32.065,32.0346,32.0498,16900.0
2013-01-08 11:15:00,42.17,42.22,42.17,42.21,14100.0,32.0498,32.0878,32.0498,32.0802,14100.0
2013-01-08 11:20:00,42.21,42.28,42.2,42.28,15700.0,32.0802,32.1334,32.0726,32.1334,15700.0
2013-01-08 11:25:00,42.27,42.3,42.26,42.3,11500.0,32.1258,32.1486,32.1182,32.1486,11500.0
2013-01-08 11:30:00,42.3,42.3,42.27,42.27,13900.0,32.1486,32.1486,32.1258,32.1258,13900.0
2013-01-08 11:35:00,42.26,42.33,42.25,42.33,13200.0,32.1182,32.1714,32.1106,32.1714,13200.0
2013-01-08 11:40:00,42.33,42.33,42.29,42.31,8700.0,32.1714,32.1714,32.141,32.1562,8700.0
2013-01-08 11:45:00,42.31,42.34,42.31,42.33,10400.0,32.1562,32.179,32.1562,32.1714,10400.0
2013-01-08 11:50:00,42.33,42.33,42.31,42.31,10300.0,32.1714,32.1714,32.1562,32.1562,10300.0
2013-01-08 11:55:00,42.32,42.34,42.3,42.33,14400.0,32.1638,32.179,32.1486,32.1714,14400.0
2013-01-08 12:00:00,42.34,42.35,42.32,42.35,19100.0,32.179,32.1866,32.1638,32.1866,19100.0
2013-01-08 12:05:00,42.35,42.35,42.33,42.33,5000.0,32.1866,32.1866,32.1714,32.1714,5000.0
2013-01-08 12:10:00,42.32,42.33,42.31,42.32,7400.0,32.1638,32.1714,32.1562,32.1638,7400.0
2013-01-08 12:15:00,42.32,42.34,42.3,42.3,14100.0,32.1638,32.179,32.1486,32.1486,14100.0
2013-01-08 12:20:00,42.29,42.31,42.29,42.29,7700.0,32.141,32.1562,32.141,32.141,7700.0
2013-01-08 12:25:00,42.29,42.29,42.23,42.23,10700.0,32.141,32.141,32.0954,32.0954,10700.0
2013-01-08 12:30:00,42.24,42.24,42.23,42.23,6000.0,32.103,32.103,32.0954,32.0954,6000.0
2013-01-08 12:35:00,42.24,42.24,42.2,42.2,9300.0,32.103,32.103,32.0726,32.0726,9300.0
2013-01-08 12:40:00,42.2,42.2,42.14,42.16,17900.0,32.0726,32.0726,32.027,32.0422,17900.0
2013-01-08 12:45:00,42.16,42.18,42.16,42.18,4800.0,32.0422,32.0574,32.0422,32.0574,4800.0
2013-01-08 12:50:00,42.18,42.19,42.17,42.19,6800.0,32.0574,32.065,32.0498,32.065,6800.0
2013-01-08 12:55:00,42.18,42.18,42.14,42.15,11600.0,32.0574,32.0574,32.027,32.0346,11600.0
2013-01-08 13:00:00,42.14,42.21,42.14,42.2,15400.0,32.027,32.0802,32.027,32.0726,15400.0
2013-01-08 13:05:00,42.21,42.22,42.2,42.2,18100.0,32.0802,32.0878,32.0726,32.0726,18100.0
2013-01-08 13:10:00,42.2,42.2,42.19,42.2,13900.0,32.0726,32.0726,32.065,32.0726,13900.0
2013-01-08 13:15:00,42.21,42.28,42.21,42.27,14800.0,32.0802,32.1334,32.0802,32.1258,14800.0
2013-01-08 13:20:00,42.27,42.3,42.27,42.29,10300.0,32.1258,32.1486,32.1258,32.141,10300.0
2013-01-08 13:25:00,42.3,42.3,42.3,42.3,12000.0,32.1486,32.1486,32.1486,32.1486,12000.0
2013-01-08 13:30:00,42.3,42.31,42.29,42.31,21900.0,32.1486,32.1562,32.141,32.1562,21900.0
2013-01-08 13:35:00,42.32,42.32,42.28,42.29,6600.0,32.1638,32.1638,32.1334,32.141,6600.0
2013-01-08 13:40:00,42.28,42.29,42.26,42.27,12700.0,32.1334,32.141,32.1182,32.1258,12700.0
2013-01-08 13:45:00,42.27,42.28,42.25,42.25,10400.0,32.1258,32.1334,32.1106,32.1106,10400.0
2013-01-08 13:50:00,42.26,42.26,42.23,42.25,6700.0,32.1182,32.1182,32.0954,32.1106,6700.0
2013-01-08 13:55:00,42.25,42.28,42.25,42.27,16700.0,32.1106,32.1334,32.1106,32.1258,16700.0
2013-01-08 14:00:00,42.26,42.31,42.25,42.27,25000.0,32.1182,32.1562,32.1106,32.1258,25000.0
2013-01-08 14:05:00,42.26,42.28,42.25,42.25,10100.0,32.1182,32.1334,32.1106,32.1106,10100.0
2013-01-08 14:10:00,42.26,42.26,42.25,42.25,8200.0,32.1182,32.1182,32.1106,32.1106,8200.0
2013-01-08 14:15:00,42.26,42.26,42.23,42.23,15600.0,32.1182,32.1182,32.0954,32.0954,15600.0
2013-01-08 14:20:00,42.22,42.24,42.21,42.24,10700.0,32.0878,32.103,32.0802,32.103,10700.0
2013-01-08 14:25:00,42.24,42.25,42.21,42.21,20200.0,32.103,32.1106,32.0802,32.0802,20200.0
2013-01-08 14:30:00,42.22,42.23,42.19,42.2,22000.0,32.0878,32.0954,32.065,32.0726,22000.0
2013-01-08 14:35:00,42.19,42.21,42.18,42.2,29000.0,32.065,32.0802,32.0574,32.0726,29000.0
2013-01-08 14:40:00,42.21,42.23,42.19,42.2,22200.0,32.0802,32.0954,32.065,32.0726,22200.0
2013-01-08 14:45:00,42.21,42.24,42.2,42.24,16800.0,32.0802,32.103,32.0726,32.103,16800.0
2013-01-08 14:50:00,42.24,42.27,42.23,42.26,18700.0,32.103,32.1258,32.0954,32.1182,18700.0
2013-01-08 14:55:00,42.25,42.27,42.25,42.27,12300.0,32.1106,32.1258,32.1106,32.1258,12300.0
2013-01-08 15:00:00,42.27,42.3,42.26,42.3,43800.0,32.1258,32.1486,32.1182,32.1486,43800.0
2013-01-08 15:05:00,42.3,42.32,42.28,42.31,29400.0,32.1486,32.1638,32.1334,32.1562,29400.0
2013-01-08 15:10:00,42.32,42.33,42.3,42.32,35000.0,32.1638,32.1714,32.1486,32.1638,35000.0
2013-01-08 15:15:00,42.32,42.33,42.28,42.3,26800.0,32.1638,32.1714,32.1334,32.1486,26800.0
2013-01-08 15:20:00,42.31,42.36,42.3,42.3,32200.0,32.1562,32.1942,32.1486,32.1486,32200.0
2013-01-08 15:25:00,42.3,42.34,42.3,42.33,15400.0,32.1486,32.179,32.1486,32.1714,15400.0
2013-01-08 15:30:00,42.33,42.34,42.3,42.31,23300.0,32.1714,32.179,32.1486,32.1562,23300.0
2013-01-08 15:35:00,42.3,42.31,42.18,42.22,37300.0,32.1486,32.1562,32.0574,32.0878,37300.0
2013-01-08 15:40:00,42.21,42.22,42.18,42.22,24600.0,32.0802,32.0878,32.0574,32.0878,24600.0
2013-01-08 15:45:00,42.22,42.22,42.15,42.16,45100.0,32.0878,32.0878,32.0346,32.0422,45100.0
2013-01-08 15:50:00,42.17,42.23,42.16,42.18,69800.0,32.0498,32.0954,32.0422,32.0574,69800.0
2013-01-08 15:55:00,42.19,42.23,42.18,42.23,69600.0,32.065,32.0954,32.0574,32.0954,69600.0
2013-01-09 09:30:00,42.19,42.41,42.16,42.29,120300.0,32.065,32.2322,32.0422,32.141,120300.0
2013-01-09 09:35:00,42.3,42.3,42.14,42.14,82600.0,32.1486,32.1486,32.027,32.027,82600.0
2013-01-09 09:40:00,42.14,42.16,41.96,41.99,126400.0,32.027,32.0422,31.8902,31.913,126400.0
2013-01-09 09:45:00,41.99,42.03,41.98,41.99,94100.0,31.913,31.9434,31.9054,31.913,94100.0
2013-01-09 09:50:00,41.99,42.0,41.95,41.95,53500.0,31.913,31.9206,31.8826,31.8826,53500.0
2013-01-09 09:55:00,41.95,41.98,41.93,41.96,41300.0,31.8826,31.9054,31.8674,31.8902,41300.0
2013-01-09 10:00:00,41.96,41.97,41.94,41.94,53500.0,31.8902,31.8978,31.875,31.875,53500.0
2013-01-09 10:05:00,41.95,41.95,41.85,41.88,76100.0,31.8826,31.8826,31.8066,31.8294,76100.0
2013-01-09 10:10:00,41.89,41.94,41.86,41.94,41300.0,31.837,31.875,31.8142,31.875,41300.0
2013-01-09 10:15:00,41.94,41.98,41.92,41.92,37500.0,31.875,31.9054,31.8598,31.8598,37500.0
2013-01-09 10:20:00,41.92,41.93,41.84,41.84,42200.0,31.8598,31.8674,31.799,31.799,42200.0
2013-01-09 10:25:00,41.84,41.88,41.84,41.86,52700.0,31.799,31.8294,31.799,31.8142,52700.0
2013-01-09 10:30:00,41.86,41.91,41.85,41.89,63100.0,31.8142,31.8522,31.8066,31.837,63100.0
2013-01-09 10:35:00,41.89,41.9,41.86,41.86,30900.0,31.837,31.8446,31.8142,31.8142,30900.0
2013-01-09 10:40:00,41.86,41.86,41.83,41.85,31300.0,31.8142,31.8142,31.7914,31.8066,31300.0
2013-01-09 10:45:00,41.86,41.86,41.81,41.84,40900.0,31.8142,31.8142,31.7762,31.799,40900.0
2013-01-09 10:50:00,41.84,41.89,41.84,41.89,22200.0,31.799,31.837,31.799,31.837,22200.0
2013-01-09 10:55:00,41.89,41.89,41.84,41.84,30100.0,31.837,31.837,31.799,31.799,30100.0
2013-01-09 11:00:00,41.85,41.85,41.83,41.84,26200.0,31.8066,31.8066,31.7914,31.799,26200.0
2013-01-09 11:05:00,41.84,41.9,41.84,41.9,46800.0,31.799,31.8446,31.799,31.8446,46800.0
2013-01-09 11:10:00,41.89,41.91,41.88,41.9,20400.0,31.837,31.8522,31.8294,31.8446,20400.0
2013-01-09 11:15:00,41.91,41.95,41.89,41.89,55100.0,31.8522,31.8826,31.837,31.837,55100.0
2013-01-09 11:20:00,41.9,41.91,41.88,41.91,13200.0,31.8446,31.8522,31.8294,31.8522,13200.0
2013-01-09 11:25:00,41.91,41.93,41.88,41.93,25700.0,31.8522,31.8674,31.8294,31.8674,25700.0
2013-01-09 11:30:00,41.93,41.96,41.92,41.96,17500.0,31.8674,31.8902,31.8598,31.8902,17500.0
2013-01-09 11:35:00,41.96,41.96,41.94,41.95,18600.0,31.8902,31.8902,31.875,31.8826,18600.0
2013-01-09 11:40:00,41.95,41.95,41.93,41.93,20400.0,31.8826,31.8826,31.8674,31.8674,20400.0
2013-01-09 11:45:00,41.93,41.95,41.93,41.95,36600.0,31.8674,31.8826,31.8674,31.8826,36600.0
2013-01-09 11:50:00,41.95,41.95,41.91,41.92,29800.0,31.8826,31.8826,31.8522,31.8598,29800.0
2013-01-09 11:55:00,41.92,42.0,41.91,41.98,63900.0,31.8598,31.9206,31.8522,31.9054,63900.0
2013-01-09 12:00:00,41.98,42.02,41.97,41.99,56600.0,31.9054,31.9358,31.8978,31.913,56600.0
2013-01-09 12:05:00,41.99,42.01,41.99,41.99,16800.0,31.913,31.9282,31.913,31.913,16800.0
2013-01-09 12:10:00,41.98,41.99,41.97,41.97,19400.0,31.9054,31.913,31.8978,31.8978,19400.0
2013-01-09 12:15:00,41.97,41.98,41.95,41.95,18600.0,31.8978,31.9054,31.8826,31.8826,18600.0
2013-01-09 12:20:00,41.95,41.96,41.92,41.92,13500.0,31.8826,31.8902,31.8598,31.8598,13500.0
2013-01-09 12:25:00,41.92,41.95,41.92,41.93,31900.0,31.8598,31.8826,31.8598,31.8674,31900.0
2013-01-09 12:30:00,41.93,41.96,41.93,41.95,29800.0,31.8674,31.8902,31.8674,31.8826,29800.0
2013-01-09 12:35:00,41.95,41.96,41.92,41.93,14300.0,31.8826,31.8902,31.8598,31.8674,14300.0
2013-01-09 12:40:00,41.94,41.94,41.87,41.87,19800.0,31.875,31.875,31.8218,31.8218,19800.0
2013-01-09 12:45:00,41.86,41.89,41.83,41.89,29700.0,31.8142,31.837,31.7914,31.837,29700.0
2013-01-09 12:50:00,41.88,41.88,41.85,41.86,19200.0,31.8294,31.8294,31.8066,31.8142,19200.0
2013-01-09 12:55:00,41.88,41.88,41.83,41.86,24200.0,31.8294,31.8294,31.7914,31.8142,24200.0
2013-01-09 13:00:00,41.87,41.91,41.87,41.89,23200.0,31.8218,31.8522,31.8218,31.837,23200.0
2013-01-09 13:05:00,41.9,41.9,41.87,41.88,20300.0,31.8446,31.8446,31.8218,31.8294,20300.0
2013-01-09 13:10:00,41.88,41.88,41.86,41.87,13900.0,31.8294,31.8294,31.8142,31.8218,13900.0
2013-01-09 13:15:00,41.86,41.94,41.86,41.94,37000.0,31.8142,31.875,31.8142,31.875,37000.0
2013-01-09 13:20:00,41.93,41.96,41.92,41.95,15800.0,31.8674,31.8902,31.8598,31.8826,15800.0
2013-01-09 13:25:00,41.95,41.96,41.95,41.96,6900.0,31.8826,31.8902,31.8826,31.8902,6900.0
2013-01-09 13:30:00,41.96,41.98,41.96,41.98,44800.0,31.8902,31.9054,31.8902,31.9054,44800.0
2013-01-09 13:35:00,41.97,41.99,41.95,41.98,19800.0,31.8978,31.913,31.8826,31.9054,19800.0
2013-01-09 13:40:00,41.99,41.99,41.97,41.97,13400.0,31.913,31.913,31.8978,31.8978,13400.0
2013-01-09 13:45:00,41.98,41.98,41.97,41.97,25700.0,31.9054,31.9054,31.8978,31.8978,25700.0
2013-01-09 13:50:00,41.98,41.98,41.93,41.93,24800.0,31.9054,31.9054,31.8674,31.8674,24800.0
2013-01-09 13:55:00,41.93,41.94,41.91,41.91,14400.0,31.8674,31.875,31.8522,31.8522,14400.0
2013-01-09 14:00:00,41.91,41.96,41.9,41.96,49800.0,31.8522,31.8902,31.8446,31.8902,49800.0
2013-01-09 14:05:00,41.96,41.97,41.95,41.96,18200.0,31.8902,31.8978,31.8826,31.8902,18200.0
2013-01-09 14:10:00,41.96,41.97,41.95,41.96,22500.0,31.8902,31.8978,31.8826,31.8902,22500.0
2013-01-09 14:15:00,41.97,41.98,41.94,41.94,39900.0,31.8978,31.9054,31.875,31.875,39900.0
2013-01-09 14:20:00,41.95,41.96,41.93,41.94,21000.0,31.8826,31.8902,31.8674,31.875,21000.0
2013-01-09 14:25:00,41.94,41.97,41.94,41.97,23500.0,31.875,31.8978,31.875,31.8978,23500.0
2013-01-09 14:30:00,41.97,41.99,41.97,41.97,27200.0,31.8978,31.913,31.8978,31.8978,27200.0
2013-01-09 14:35:00,41.98,41.99,41.96,41.97,40100.0,31.9054,31.913,31.8902,31.8978,40100.0
2013-01-09 14:40:00,41.97,41.98,41.95,41.97,24300.0,31.8978,31.9054,31.8826,31.8978,24300.0
2013-01-09 14:45:00,41.96,41.97,41.96,41.97,11000.0,31.8902,31.8978,31.8902,31.8978,11000.0
2013-01-09 14:50:00,41.97,41.97,41.92,41.94,35200.0,31.8978,31.8978,31.8598,31.875,35200.0
2013-01-09 14:55:00,41.93,41.96,41.93,41.96,17900.0,31.8674,31.8902,31.8674,31.8902,17900.0
2013-01-09 15:00:00,41.95,41.96,41.92,41.96,46800.0,31.8826,31.8902,31.8598,31.8902,46800.0
2013-01-09 15:05:00,41.96,41.96,41.94,41.95,20200.0,31.8902,31.8902,31.875,31.8826,20200.0
2013-01-09 15:10:00,41.95,41.97,41.93,41.97,29000.0,31.8826,31.8978,31.8674,31.8978,29000.0
2013-01-09 15:15:00,41.97,41.99,41.96,41.98,27300.0,31.8978,31.913,31.8902,31.9054,27300.0
2013-01-09 15:20:00,41.98,42.04,41.98,42.03,45500.0,31.9054,31.951,31.9054,31.9434,45500.0
2013-01-09 15:25:00,42.02,42.04,42.02,42.04,28500.0,31.9358,31.951,31.9358,31.951,28500.0
2013-01-09 15:30:00,42.04,42.04,42.0,42.0,51000.0,31.951,31.951,31.9206,31.9206,51000.0
2013-01-09 15:35:00,42.01,42.02,42.0,42.01,39700.0,31.9282,31.9358,31.9206,31.9282,39700.0
2013-01-09 15:40:00,42.02,42.02,41.99,42.0,42700.0,31.9358,31.9358,31.913,31.9206,42700.0
2013-01-09 15:45:00,42.0,42.01,41.99,42.0,92000.0,31.9206,31.9282,31.913,31.9206,92000.0
2013-01-09 15:50:00,42.0,42.04,42.0,42.03,78500.0,31.9206,31.951,31.9206,31.9434,78500.0
2013-01-09 15:55:00,42.03,42.11,42.03,42.09,185600.0,31.9434,32.0042,31.9434,31.989,185600.0
2013-01-10 09:30:00,42.25,42.35,42.2,42.33,68600.0,32.1106,32.1866,32.0726,32.1714,68600.0
2013-01-10 09:35:00,42.34,42.43,42.32,42.36,73000.0,32.179,32.2474,32.1638,32.1942,73000.0
2013-01-10 09:40:00,42.37,42.43,42.32,42.39,32600.0,32.2018,32.2474,32.1638,32.217,32600.0
2013-01-10 09:45:00,42.4,42.46,42.38,42.42,37900.0,32.2246,32.2702,32.2094,32.2398,37900.0
2013-01-10 09:50:00,42.43,42.45,42.39,42.43,37900.0,32.2474,32.2626,32.217,32.2474,37900.0
2013-01-10 09:55:00,42.43,42.49,42.4,42.45,39300.0,32.2474,32.293,32.2246,32.2626,39300.0
2013-01-10 10:00:00,42.47,42.49,42.38,42.43,22800.0,32.2778,32.293,32.2094,32.2474,22800.0
2013-01-10 10:05:00,42.44,42.45,42.35,42.44,25700.0,32.255,32.2626,32.1866,32.255,25700.0
2013-01-10 10:10:00,42.44,42.48,42.43,42.46,15100.0,32.255,32.2854,32.2474,32.2702,15100.0
2013-01-10 10:15:00,42.46,42.47,42.42,42.47,29200.0,32.2702,32.2778,32.2398,32.2778,29200.0
2013-01-10 10:20:00,42.46,42.47,42.42,42.43,22500.0,32.2702,32.2778,32.2398,32.2474,22500.0
2013-01-10 10:25:00,42.43,42.46,42.36,42.36,19800.0,32.2474,32.2702,32.1942,32.1942,19800.0
2013-01-10 10:30:00,42.37,42.37,42.21,42.3,35300.0,32.2018,32.2018,32.0802,32.1486,35300.0
2013-01-10 10:35:00,42.28,42.28,42.21,42.27,27900.0,32.1334,32.1334,32.0802,32.1258,27900.0
2013-01-10 10:40:00,42.26,42.27,42.2,42.26,15700.0,32.1182,32.1258,32.0726,32.1182,15700.0
2013-01-10 10:45:00,42.26,42.29,42.25,42.29,28900.0,32.1182,32.141,32.1106,32.141,28900.0
2013-01-10 10:50:00,42.3,42.36,42.28,42.36,9400.0,32.1486,32.1942,32.1334,32.1942,9400.0
2013-01-10 10:55:00,42.36,42.37,42.31,42.31,18200.0,32.1942,32.2018,32.1562,32.1562,18200.0
2013-01-10 11:00:00,42.29,42.33,42.27,42.32,16400.0,32.141,32.1714,32.1258,32.1638,16400.0
2013-01-10 11:05:00,42.31,42.34,42.3,42.32,10200.0,32.1562,32.179,32.1486,32.1638,10200.0
2013-01-10 11:10:00,42.32,42.33,42.23,42.23,22700.0,32.1638,32.1714,32.0954,32.0954,22700.0
2013-01-10 11:15:00,42.22,42.24,42.19,42.23,27200.0,32.0878,32.103,32.065,32.0954,27200.0
2013-01-10 11:20:00,42.23,42.25,42.22,42.23,11800.0,32.0954,32.1106,32.0878,32.0954,11800.0
2013-01-10 11:25:00,42.23,42.28,42.23,42.28,18300.0,32.0954,32.1334,32.0954,32.1334,18300.0
2013-01-10 11:30:00,42.27,42.29,42.24,42.28,16300.0,32.1258,32.141,32.103,32.1334,16300.0
2013-01-10 11:35:00,42.27,42.28,42.23,42.23,6900.0,32.1258,32.1334,32.0954,32.0954,6900.0
2013-01-10 11:40:00,42.24,42.29,42.23,42.28,7600.0,32.103,32.141,32.0954,32.1334,7600.0
2013-01-10 11:45:00,42.29,42.3,42.24,42.25,13200.0,32.141,32.1486,32.103,32.1106,13200.0
2013-01-10 11:50:00,42.26,42.29,42.23,42.24,15400.0,32.1182,32.141,32.0954,32.103,15400.0
2013-01-10 11:55:00,42.25,42.28,42.24,42.28,22000.0,32.1106,32.1334,32.103,32.1334,22000.0
2013-01-10 12:00:00,42.27,42.3,42.25,42.27,57500.0,32.1258,32.1486,32.1106,32.1258,57500.0
2013-01-10 12:05:00,42.27,42.28,42.26,42.27,14500.0,32.1258,32.1334,32.1182,32.1258,14500.0
2013-01-10 12:10:00,42.27,42.3,42.27,42.29,19300.0,32.1258,32.1486,32.1258,32.141,19300.0
2013-01-10 12:15:00,42.29,42.29,42.23,42.27,17000.0,32.141,32.141,32.0954,32.1258,17000.0
2013-01-10 12:20:00,42.28,42.3,42.25,42.27,13300.0,32.1334,32.1486,32.1106,32.1258,13300.0
2013-01-10 12:25:00,42.27,42.29,42.25,42.27,14400.0,32.1258,32.141,32.1106,32.1258,14400.0
2013-01-10 12:30:00,42.26,42.27,42.26,42.27,10600.0,32.1182,32.1258,32.1182,32.1258,10600.0
2013-01-10 12:35:00,42.27,42.27,42.26,42.27,29300.0,32.1258,32.1258,32.1182,32.1258,29300.0
2013-01-10 12:40:00,42.27,42.3,42.27,42.3,50100.0,32.1258,32.1486,32.1258,32.1486,50100.0
2013-01-10 12:45:00,42.3,42.32,42.27,42.29,29800.0,32.1486,32.1638,32.1258,32.141,29800.0
2013-01-10 12:50:00,42.29,42.33,42.29,42.33,9400.0,32.141,32.1714,32.141,32.1714,9400.0
2013-01-10 12:55:00,42.33,42.39,42.33,42.35,33300.0,32.1714,32.217,32.1714,32.1866,33300.0
2013-01-10 13:00:00,42.36,42.38,42.35,42.36,10400.0,32.1942,32.2094,32.1866,32.1942,10400.0
2013-01-10 13:05:00,42.36,42.37,42.33,42.35,12500.0,32.1942,32.2018,32.1714,32.1866,12500.0
2013-01-10 13:10:00,42.35,42.36,42.34,42.35,9600.0,32.1866,32.1942,32.179,32.1866,9600.0
2013-01-10 13:15:00,42.35,42.35,42.33,42.35,9100.0,32.1866,32.1866,32.1714,32.1866,9100.0
2013-01-10 13:20:00,42.35,42.38,42.35,42.36,12500.0,32.1866,32.2094,32.1866,32.1942,12500.0
2013-01-10 13:25:00,42.36,42.37,42.34,42.35,10300.0,32.1942,32.2018,32.179,32.1866,10300.0
2013-01-10 13:30:00,42.34,42.38,42.34,42.38,10500.0,32.179,32.2094,32.179,32.2094,10500.0
2013-01-10 13:35:00,42.37,42.38,42.36,42.37,9600.0,32.2018,32.2094,32.1942,32.2018,9600.0
2013-01-10 13:40:00,42.37,42.39,42.37,42.37,10800.0,32.2018,32.217,32.2018,32.2018,10800.0
2013-01-10 13:45:00,42.37,42.39,42.36,42.36,16200.0,32.2018,32.217,32.1942,32.1942,16200.0
2013-01-10 13:50:00,42.37,42.37,42.36,42.37,4200.0,32.2018,32.2018,32.1942,32.2018,4200.0
2013-01-10 13:55:00,42.37,42.4,42.36,42.37,34200.0,32.2018,32.2246,32.1942,32.2018,34200.0
2013-01-10 14:00:00,42.36,42.39,42.36,42.38,13500.0,32.1942,32.217,32.1942,32.2094,13500.0
2013-01-10 14:05:00,42.38,42.42,42.38,42.42,13200.0,32.2094,32.2398,32.2094,32.2398,13200.0
2013-01-10 14:10:00,42.41,42.44,42.38,42.39,35400.0,32.2322,32.255,32.2094,32.217,35400.0
2013-01-10 14:15:00,42.4,42.42,42.39,42.42,9600.0,32.2246,32.2398,32.217,32.2398,9600.0
2013-01-10 14:20:00,42.42,42.42,42.38,42.39,16900.0,32.2398,32.2398,32.2094,32.217,16900.0
2013-01-10 14:25:00,42.39,42.39,42.34,42.35,25800.0,32.217,32.217,32.179,32.1866,25800.0
2013-01-10 14:30:00,42.36,42.39,42.35,42.39,11700.0,32.1942,32.217,32.1866,32.217,11700.0
2013-01-10 14:35:00,42.39,42.43,42.39,42.42,18300.0,32.217,32.2474,32.217,32.2398,18300.0
2013-01-10 14:40:00,42.41,42.46,42.4,42.45,19200.0,32.2322,32.2702,32.2246,32.2626,19200.0
2013-01-10 14:45:00,42.45,42.46,42.42,42.44,13000.0,32.2626,32.2702,32.2398,32.255,13000.0
2013-01-10 14:50:00,42.44,42.5,42.44,42.45,43600.0,32.255,32.3006,32.255,32.2626,43600.0
2013-01-10 14:55:00,42.45,42.47,42.44,42.46,30800.0,32.2626,32.2778,32.255,32.2702,30800.0
2013-01-10 15:00:00,42.45,42.47,42.44,42.46,35500.0,32.2626,32.2778,32.255,32.2702,35500.0
2013-01-10 15:05:00,42.47,42.48,42.45,42.48,18500.0,32.2778,32.2854,32.2626,32.2854,18500.0
2013-01-10 15:10:00,42.49,42.53,42.48,42.53,29300.0,32.293,32.3234,32.2854,32.3234,29300.0
2013-01-10 15:15:00,42.52,42.53,42.5,42.52,18000.0,32.3158,32.3234,32.3006,32.3158,18000.0
2013-01-10 15:20:00,42.52,42.57,42.51,42.57,25600.0,32.3158,32.3538,32.3082,32.3538,25600.0
2013-01-10 15:25:00,42.57,42.57,42.55,42.57,22300.0,32.3538,32.3538,32.3386,32.3538,22300.0
2013-01-10 15:30:00,42.56,42.59,42.53,42.53,36300.0,32.3462,32.369,32.3234,32.3234,36300.0
2013-01-10 15:35:00,42.53,42.54,42.52,42.52,23000.0,32.3234,32.331,32.3158,32.3158,23000.0
2013-01-10 15:40:00,42.52,42.54,42.52,42.53,18500.0,32.3158,32.331,32.3158,32.3234,18500.0
2013-01-10 15:45:00,42.53,42.57,42.53,42.55,37400.0,32.3234,32.3538,32.3234,32.3386,37400.0
2013-01-10 15:50:00,42.56,42.64,42.56,42.63,149200.0,32.3462,32.407,32.3462,32.3994,149200.0
2013-01-10 15:55:00,42.63,42.63,42.57,42.61,161400.0,32.3994,32.3994,32.3538,32.3842,161400.0
2013-01-11 09:30:00,42.73,42.73,42.32,42.43,55500.0,32.4754,32.4754,32.1638,32.2474,55500.0
2013-01-11 09:35:00,42.43,42.49,42.39,42.45,69300.0,32.2474,32.293,32.217,32.2626,69300.0
2013-01-11 09:40:00,42.45,42.5,42.45,42.49,71300.0,32.2626,32.3006,32.2626,32.293,71300.0
2013-01-11 09:45:00,42.49,42.6,42.49,42.56,103800.0,32.293,32.3766,32.293,32.3462,103800.0
2013-01-11 09:50:00,42.55,42.55,42.45,42.45,32900.0,32.3386,32.3386,32.2626,32.2626,32900.0
2013-01-11 09:55:00,42.45,42.45,42.35,42.36,70100.0,32.2626,32.2626,32.1866,32.1942,70100.0
2013-01-11 10:00:00,42.36,42.45,42.36,42.45,26600.0,32.1942,32.2626,32.1942,32.2626,26600.0
2013-01-11 10:05:00,42.45,42.45,42.37,42.38,28500.0,32.2626,32.2626,32.2018,32.2094,28500.0
2013-01-11 10:10:00,42.38,42.44,42.38,42.42,11000.0,32.2094,32.255,32.2094,32.2398,11000.0
2013-01-11 10:15:00,42.41,42.41,42.37,42.37,10400.0,32.2322,32.2322,32.2018,32.2018,10400.0
2013-01-11 10:20:00,42.35,42.35,42.3,42.31,8600.0,32.1866,32.1866,32.1486,32.1562,8600.0
2013-01-11 10:25:00,42.3,42.35,42.29,42.29,29200.0,32.1486,32.1866,32.141,32.141,29200.0
2013-01-11 10:30:00,42.3,42.32,42.29,42.29,7200.0,32.1486,32.1638,32.141,32.141,7200.0
2013-01-11 10:35:00,42.29,42.32,42.29,42.32,16000.0,32.141,32.1638,32.141,32.1638,16000.0
2013-01-11 10:40:00,42.33,42.36,42.31,42.32,7700.0,32.1714,32.1942,32.1562,32.1638,7700.0
2013-01-11 10:45:00,42.33,42.33,42.28,42.29,18300.0,32.1714,32.1714,32.1334,32.141,18300.0
2013-01-11 10:50:00,42.29,42.29,42.24,42.24,8100.0,32.141,32.141,32.103,32.103,8100.0
2013-01-11 10:55:00,42.23,42.24,42.21,42.23,10300.0,32.0954,32.103,32.0802,32.0954,10300.0
2013-01-11 11:00:00,42.22,42.24,42.21,42.23,9900.0,32.0878,32.103,32.0802,32.0954,9900.0
2013-01-11 11:05:00,42.23,42.24,42.2,42.21,13000.0,32.0954,32.103,32.0726,32.0802,13000.0
2013-01-11 11:10:00,42.21,42.27,42.21,42.25,9300.0,32.0802,32.1258,32.0802,32.1106,9300.0
2013-01-11 11:15:00,42.25,42.31,42.25,42.28,25400.0,32.1106,32.1562,32.1106,32.1334,25400.0
2013-01-11 11:20:00,42.28,42.32,42.28,42.32,15200.0,32.1334,32.1638,32.1334,32.1638,15200.0
2013-01-11 11:25:00,42.32,42.32,42.29,42.3,11700.0,32.1638,32.1638,32.141,32.1486,11700.0
2013-01-11 11:30:00,42.3,42.32,42.29,42.31,17800.0,32.1486,32.1638,32.141,32.1562,17800.0
2013-01-11 11:35:00,42.32,42.32,42.28,42.28,5800.0,32.1638,32.1638,32.1334,32.1334,5800.0
2013-01-11 11:40:00,42.28,42.3,42.28,42.29,4700.0,32.1334,32.1486,32.1334,32.141,4700.0
2013-01-11 11:45:00,42.29,42.29,42.27,42.28,4600.0,32.141,32.141,32.1258,32.1334,4600.0
2013-01-11 11:50:00,42.28,42.32,42.28,42.29,12000.0,32.1334,32.1638,32.1334,32.141,12000.0
2013-01-11 11:55:00,42.3,42.34,42.3,42.34,8200.0,32.1486,32.179,32.1486,32.179,8200.0
2013-01-11 12:00:00,42.34,42.34,42.3,42.31,17200.0,32.179,32.179,32.1486,32.1562,17200.0
2013-01-11 12:05:00,42.3,42.33,42.3,42.32,7000.0,32.1486,32.1714,32.1486,32.1638,7000.0
2013-01-11 12:10:00,42.32,42.33,42.29,42.3,13200.0,32.1638,32.1714,32.141,32.1486,13200.0
2013-01-11 12:15:00,42.3,42.32,42.28,42.32,5200.0,32.1486,32.1638,32.1334,32.1638,5200.0
2013-01-11 12:20:00,42.31,42.32,42.3,42.31,9300.0,32.1562,32.1638,32.1486,32.1562,9300.0
2013-01-11 12:25:00,42.3,42.33,42.29,42.29,18300.0,32.1486,32.1714,32.141,32.141,18300.0
2013-01-11 12:30:00,42.29,42.3,42.23,42.25,10300.0,32.141,32.1486,32.0954,32.1106,10300.0
2013-01-11 12:35:00,42.26,42.27,42.26,42.26,2700.0,32.1182,32.1258,32.1182,32.1182,2700.0
2013-01-11 12:40:00,42.27,42.28,42.27,42.28,1700.0,32.1258,32.1334,32.1258,32.1334,1700.0
2013-01-11 12:45:00,42.27,42.27,42.26,42.26,4900.0,32.1258,32.1258,32.1182,32.1182,4900.0
2013-01-11 12:50:00,42.26,42.28,42.25,42.26,9500.0,32.1182,32.1334,32.1106,32.1182,9500.0
2013-01-11 12:55:00,42.26,42.29,42.26,42.28,9200.0,32.1182,32.141,32.1182,32.1334,9200.0
2013-01-11 13:00:00,42.29,42.29,42.28,42.28,6700.0,32.141,32.141,32.1334,32.1334,6700.0
2013-01-11 13:05:00,42.29,42.3,42.27,42.29,13000.0,32.141,32.1486,32.1258,32.141,13000.0
2013-01-11 13:10:00,42.29,42.29,42.27,42.28,8100.0,32.141,32.141,32.1258,32.1334,8100.0
2013-01-11 13:15:00,42.28,42.29,42.27,42.27,4500.0,32.1334,32.141,32.1258,32.1258,4500.0
2013-01-11 13:20:00,42.27,42.3,42.27,42.27,8100.0,32.1258,32.1486,32.1258,32.1258,8100.0
2013-01-11 13:25:00,42.27,42.28,42.25,42.26,9100.0,32.1258,32.1334,32.1106,32.1182,9100.0
2013-01-11 13:30:00,42.26,42.3,42.26,42.3,9200.0,32.1182,32.1486,32.1182,32.1486,9200.0
2013-01-11 13:35:00,42.3,42.33,42.3,42.33,36100.0,32.1486,32.1714,32.1486,32.1714,36100.0
2013-01-11 13:40:00,42.33,42.33,42.29,42.31,26300.0,32.1714,32.1714,32.141,32.1562,26300.0
2013-01-11 13:45:00,42.31,42.31,42.25,42.29,19100.0,32.1562,32.1562,32.1106,32.141,19100.0
2013-01-11 13:50:00,42.29,42.31,42.29,42.31,9300.0,32.141,32.1562,32.141,32.1562,9300.0
2013-01-11 13:55:00,42.3,42.33,42.3,42.31,16400.0,32.1486,32.1714,32.1486,32.1562,16400.0
2013-01-11 14:00:00,42.31,42.33,42.3,42.32,28500.0,32.1562,32.1714,32.1486,32.1638,28500.0
2013-01-11 14:05:00,42.31,42.34,42.31,42.34,22800.0,32.1562,32.179,32.1562,32.179,22800.0
2013-01-11 14:10:00,42.34,42.38,42.32,42.35,25900.0,32.179,32.2094,32.1638,32.1866,25900.0
2013-01-11 14:15:00,42.36,42.36,42.33,42.34,13300.0,32.1942,32.1942,32.1714,32.179,13300.0
2013-01-11 14:20:00,42.33,42.36,42.32,42.34,15900.0,32.1714,32.1942,32.1638,32.179,15900.0
2013-01-11 14:25:00,42.34,42.36,42.34,42.34,17800.0,32.179,32.1942,32.179,32.179,17800.0
2013-01-11 14:30:00,42.35,42.36,42.34,42.34,16100.0,32.1866,32.1942,32.179,32.179,16100.0
2013-01-11 14:35:00,42.34,42.35,42.34,42.34,7800.0,32.179,32.1866,32.179,32.179,7800.0
2013-01-11 14:40:00,42.35,42.36,42.34,42.34,16900.0,32.1866,32.1942,32.179,32.179,16900.0
2013-01-11 14:45:00,42.33,42.34,42.29,42.3,21600.0,32.1714,32.179,32.141,32.1486,21600.0
2013-01-11 14:50:00,42.31,42.33,42.3,42.32,13800.0,32.1562,32.1714,32.1486,32.1638,13800.0
2013-01-11 14:55:00,42.31,42.32,42.3,42.3,10400.0,32.1562,32.1638,32.1486,32.1486,10400.0
2013-01-11 15:00:00,42.3,42.31,42.25,42.27,24400.0,32.1486,32.1562,32.1106,32.1258,24400.0
2013-01-11 15:05:00,42.26,42.29,42.26,42.29,23000.0,32.1182,32.141,32.1182,32.141,23000.0
2013-01-11 15:10:00,42.29,42.32,42.28,42.32,20000.0,32.141,32.1638,32.1334,32.1638,20000.0
2013-01-11 15:15:00,42.32,42.32,42.31,42.31,8600.0,32.1638,32.1638,32.1562,32.1562,8600.0
2013-01-11 15:20:00,42.31,42.37,42.31,42.32,39500.0,32.1562,32.2018,32.1562,32.1638,39500.0
2013-01-11 15:25:00,42.32,42.33,42.3,42.3,16600.0,32.1638,32.1714,32.1486,32.1486,16600.0
2013-01-11 15:30:00,42.31,42.32,42.3,42.3,41000.0,32.1562,32.1638,32.1486,32.1486,41000.0
2013-01-11 15:35:00,42.3,42.33,42.28,42.29,61600.0,32.1486,32.1714,32.1334,32.141,61600.0
2013-01-11 15:40:00,42.28,42.31,42.28,42.29,26500.0,32.1334,32.1562,32.1334,32.141,26500.0
2013-01-11 15:45:00,42.29,42.3,42.27,42.28,42900.0,32.141,32.1486,32.1258,32.1334,42900.0
2013-01-11 15:50:00,42.28,42.3,42.23,42.24,147100.0,32.1334,32.1486,32.0954,32.103,147100.0
2013-01-11 15:55:00,42.24,42.25,42.17,42.25,164000.0,32.103,32.1106,32.0498,32.1106,164000.0
2013-01-14 09:30:00,42.81,42.87,42.61,42.83,110800.0,32.5362,32.5818,32.3842,32.5514,110800.0
2013-01-14 09:35:00,42.83,42.84,42.67,42.76,65900.0,32.5514,32.559,32.4298,32.4982,65900.0
2013-01-14 09:40:00,42.76,42.88,42.76,42.85,73300.0,32.4982,32.5894,32.4982,32.5666,73300.0
2013-01-14 09:45:00,42.86,42.91,42.85,42.88,80300.0,32.5742,32.6122,32.5666,32.5894,80300.0
2013-01-14 09:50:00,42.89,42.93,42.84,42.87,122700.0,32.597,32.6274,32.559,32.5818,122700.0
2013-01-14 09:55:00,42.87,42.96,42.87,42.88,54600.0,32.5818,32.6502,32.5818,32.5894,54600.0
2013-01-14 10:00:00,42.88,42.9,42.83,42.88,78900.0,32.5894,32.6046,32.5514,32.5894,78900.0
2013-01-14 10:05:00,42.88,42.88,42.82,42.83,45300.0,32.5894,32.5894,32.5438,32.5514,45300.0
2013-01-14 10:10:00,42.83,42.83,42.75,42.75,28000.0,32.5514,32.5514,32.4906,32.4906,28000.0
2013-01-14 10:15:00,42.75,42.75,42.68,42.71,29200.0,32.4906,32.4906,32.4374,32.4602,29200.0
2013-01-14 10:20:00,42.7,42.7,42.58,42.59,31300.0,32.4526,32.4526,32.3614,32.369,31300.0
2013-01-14 10:25:00,42.6,42.63,42.58,42.63,26500.0,32.3766,32.3994,32.3614,32.3994,26500.0
2013-01-14 10:30:00,42.63,42.65,42.59,42.59,20000.0,32.3994,32.4146,32.369,32.369,20000.0
2013-01-14 10:35:00,42.59,42.59,42.55,42.57,19200.0,32.369,32.369,32.3386,32.3538,19200.0
2013-01-14 10:40:00,42.56,42.61,42.54,42.61,29300.0,32.3462,32.3842,32.331,32.3842,29300.0
2013-01-14 10:45:00,42.6,42.6,42.56,42.58,9600.0,32.3766,32.3766,32.3462,32.3614,9600.0
2013-01-14 10:50:00,42.58,42.58,42.53,42.53,14500.0,32.3614,32.3614,32.3234,32.3234,14500.0
2013-01-14 10:55:00,42.53,42.54,42.51,42.53,12800.0,32.3234,32.331,32.3082,32.3234,12800.0
2013-01-14 11:00:00,42.54,42.56,42.53,42.55,20900.0,32.331,32.3462,32.3234,32.3386,20900.0
2013-01-14 11:05:00,42.55,42.6,42.53,42.59,16600.0,32.3386,32.3766,32.3234,32.369,16600.0
2013-01-14 11:10:00,42.6,42.63,42.59,42.6,19100.0,32.3766,32.3994,32.369,32.3766,19100.0
2013-01-14 11:15:00,42.59,42.6,42.58,42.58,7100.0,32.369,32.3766,32.3614,32.3614,7100.0
2013-01-14 11:20:00,42.56,42.57,42.48,42.48,22800.0,32.3462,32.3538,32.2854,32.2854,22800.0
2013-01-14 11:25:00,42.47,42.49,42.45,42.47,20000.0,32.2778,32.293,32.2626,32.2778,20000.0
2013-01-14 11:30:00,42.48,42.48,42.44,42.45,21300.0,32.2854,32.2854,32.255,32.2626,21300.0
2013-01-14 11:35:00,42.45,42.45,42.39,42.4,27700.0,32.2626,32.2626,32.217,32.2246,27700.0
2013-01-14 11:40:00,42.4,42.48,42.38,42.48,19400.0,32.2246,32.2854,32.2094,32.2854,19400.0
2013-01-14 11:45:00,42.48,42.54,42.48,42.53,21200.0,32.2854,32.331,32.2854,32.3234,21200.0
2013-01-14 11:50:00,42.52,42.55,42.52,42.52,9700.0,32.3158,32.3386,32.3158,32.3158,9700.0
2013-01-14 11:55:00,42.53,42.53,42.51,42.52,16100.0,32.3234,32.3234,32.3082,32.3158,16100.0
2013-01-14 12:00:00,42.52,42.52,42.51,42.51,16000.0,32.3158,32.3158,32.3082,32.3082,16000.0
2013-01-14 12:05:00,42.5,42.51,42.48,42.48,5300.0,32.3006,32.3082,32.2854,32.2854,5300.0
2013-01-14 12:10:00,42.47,42.49,42.46,42.49,22000.0,32.2778,32.293,32.2702,32.293,22000.0
2013-01-14 12:15:00,42.48,42.49,42.46,42.47,23100.0,32.2854,32.293,32.2702,32.2778,23100.0
2013-01-14 12:20:00,42.47,42.48,42.41,42.44,28600.0,32.2778,32.2854,32.2322,32.255,28600.0
2013-01-14 12:25:00,42.43,42.43,42.39,42.39,20200.0,32.2474,32.2474,32.217,32.217,20200.0
2013-01-14 12:30:00,42.4,42.44,42.4,42.42,9900.0,32.2246,32.255,32.2246,32.2398,9900.0
2013-01-14 12:35:00,42.41,42.41,42.36,42.4,11900.0,32.2322,32.2322,32.1942,32.2246,11900.0
2013-01-14 12:40:00,42.4,42.4,42.35,42.36,12100.0,32.2246,32.2246,32.1866,32.1942,12100.0
2013-01-14 12:45:00,42.35,42.4,42.35,42.37,12600.0,32.1866,32.2246,32.1866,32.2018,12600.0
2013-01-14 12:50:00,42.35,42.38,42.35,42.38,5400.0,32.1866,32.2094,32.1866,32.2094,5400.0
2013-01-14 12:55:00,42.38,42.38,42.35,42.35,11700.0,32.2094,32.2094,32.1866,32.1866,11700.0
2013-01-14 13:00:00,42.35,42.35,42.31,42.32,10800.0,32.1866,32.1866,32.1562,32.1638,10800.0
2013-01-14 13:05:00,42.32,42.33,42.3,42.3,13200.0,32.1638,32.1714,32.1486,32.1486,13200.0
2013-01-14 13:10:00,42.3,42.33,42.29,42.33,14800.0,32.1486,32.1714,32.141,32.1714,14800.0
2013-01-14 13:15:00,42.32,42.4,42.32,42.4,15800.0,32.1638,32.2246,32.1638,32.2246,15800.0
2013-01-14 13:20:00,42.4,42.42,42.38,42.4,11300.0,32.2246,32.2398,32.2094,32.2246,11300.0
2013-01-14 13:25:00,42.4,42.41,42.38,42.38,14800.0,32.2246,32.2322,32.2094,32.2094,14800.0
2013-01-14 13:30:00,42.38,42.39,42.37,42.38,10900.0,32.2094,32.217,32.2018,32.2094,10900.0
2013-01-14 13:35:00,42.39,42.4,42.37,42.37,14400.0,32.217,32.2246,32.2018,32.2018,14400.0
2013-01-14 13:40:00,42.37,42.39,42.35,42.38,89000.0,32.2018,32.217,32.1866,32.2094,89000.0
2013-01-14 13:45:00,42.38,42.38,42.32,42.33,23900.0,32.2094,32.2094,32.1638,32.1714,23900.0
2013-01-14 13:50:00,42.34,42.34,42.32,42.33,8400.0,32.179,32.179,32.1638,32.1714,8400.0
2013-01-14 13:55:00,42.33,42.33,42.3,42.33,18700.0,32.1714,32.1714,32.1486,32.1714,18700.0
2013-01-14 14:00:00,42.33,42.41,42.28,42.4,51000.0,32.1714,32.2322,32.1334,32.2246,51000.0
2013-01-14 14:05:00,42.41,42.41,42.33,42.39,67200.0,32.2322,32.2322,32.1714,32.217,67200.0
2013-01-14 14:10:00,42.38,42.41,42.33,42.34,60700.0,32.2094,32.2322,32.1714,32.179,60700.0
2013-01-14 14:15:00,42.35,42.41,42.35,42.39,45400.0,32.1866,32.2322,32.1866,32.217,45400.0
2013-01-14 14:20:00,42.39,42.4,42.3,42.34,37400.0,32.217,32.2246,32.1486,32.179,37400.0
2013-01-14 14:25:00,42.34,42.36,42.33,42.34,12000.0,32.179,32.1942,32.1714,32.179,12000.0
2013-01-14 14:30:00,42.34,42.36,42.28,42.29,125900.0,32.179,32.1942,32.1334,32.141,125900.0
2013-01-14 14:35:00,42.29,42.3,42.25,42.25,26400.0,32.141,32.1486,32.1106,32.1106,26400.0
2013-01-14 14:40:00,42.26,42.27,42.24,42.26,30600.0,32.1182,32.1258,32.103,32.1182,30600.0
2013-01-14 14:45:00,42.26,42.26,42.22,42.23,11600.0,32.1182,32.1182,32.0878,32.0954,11600.0
2013-01-14 14:50:00,42.23,42.23,42.2,42.21,26600.0,32.0954,32.0954,32.0726,32.0802,26600.0
2013-01-14 14:55:00,42.22,42.22,42.18,42.19,40000.0,32.0878,32.0878,32.0574,32.065,40000.0
2013-01-14 15:00:00,42.18,42.25,42.18,42.25,41000.0,32.0574,32.1106,32.0574,32.1106,41000.0
2013-01-14 15:05:00,42.25,42.29,42.24,42.27,30800.0,32.1106,32.141,32.103,32.1258,30800.0
2013-01-14 15:10:00,42.28,42.28,42.23,42.23,23500.0,32.1334,32.1334,32.0954,32.0954,23500.0
2013-01-14 15:15:00,42.23,42.25,42.22,42.22,26900.0,32.0954,32.1106,32.0878,32.0878,26900.0
2013-01-14 15:20:00,42.22,42.24,42.19,42.21,41000.0,32.0878,32.103,32.065,32.0802,41000.0
2013-01-14 15:25:00,42.22,42.22,42.18,42.19,28000.0,32.0878,32.0878,32.0574,32.065,28000.0
2013-01-14 15:30:00,42.2,42.2,42.16,42.2,25200.0,32.0726,32.0726,32.0422,32.0726,25200.0
2013-01-14 15:35:00,42.2,42.21,42.17,42.2,48400.0,32.0726,32.0802,32.0498,32.0726,48400.0
2013-01-14 15:40:00,42.2,42.21,42.18,42.19,28300.0,32.0726,32.0802,32.0574,32.065,28300.0
2013-01-14 15:45:00,42.19,42.19,42.15,42.17,51800.0,32.065,32.065,32.0346,32.0498,51800.0
2013-01-14 15:50:00,42.17,42.18,42.09,42.14,96900.0,32.0498,32.0574,31.989,32.027,96900.0
2013-01-14 15:55:00,42.14,42.24,42.12,42.24,165200.0,32.027,32.103,32.0118,32.103,165200.0
2013-01-15 09:30:00,42.01,42.12,41.87,41.94,37500.0,31.9282,32.0118,31.8218,31.875,37500.0
2013-01-15 09:35:00,41.93,42.03,41.84,41.96,137500.0,31.8674,31.9434,31.799,31.8902,137500.0
2013-01-15 09:40:00,41.97,41.99,41.88,41.88,49500.0,31.8978,31.913,31.8294,31.8294,49500.0
2013-01-15 09:45:00,41.87,41.9,41.85,41.85,10900.0,31.8218,31.8446,31.8066,31.8066,10900.0
2013-01-15 09:50:00,41.85,41.89,41.82,41.86,26000.0,31.8066,31.837,31.7838,31.8142,26000.0
2013-01-15 09:55:00,41.85,41.91,41.85,41.91,17100.0,31.8066,31.8522,31.8066,31.8522,17100.0
2013-01-15 10:00:00,41.9,41.98,41.88,41.93,26500.0,31.8446,31.9054,31.8294,31.8674,26500.0
2013-01-15 10:05:00,41.93,41.97,41.9,41.95,19200.0,31.8674,31.8978,31.8446,31.8826,19200.0
2013-01-15 10:10:00,41.95,41.99,41.91,41.97,28000.0,31.8826,31.913,31.8522,31.8978,28000.0
2013-01-15 10:15:00,41.97,42.0,41.94,41.95,34200.0,31.8978,31.9206,31.875,31.8826,34200.0
2013-01-15 10:20:00,41.95,41.95,41.92,41.92,22200.0,31.8826,31.8826,31.8598,31.8598,22200.0
2013-01-15 10:25:00,41.92,41.94,41.9,41.91,15500.0,31.8598,31.875,31.8446,31.8522,15500.0
2013-01-15 10:30:00,41.9,41.96,41.9,41.96,11700.0,31.8446,31.8902,31.8446,31.8902,11700.0
2013-01-15 10:35:00,41.96,41.99,41.96,41.99,10400.0,31.8902,31.913,31.8902,31.913,10400.0
2013-01-15 10:40:00,42.0,42.05,41.99,42.04,22400.0,31.9206,31.9586,31.913,31.951,22400.0
2013-01-15 10:45:00,42.05,42.05,41.99,42.0,6200.0,31.9586,31.9586,31.913,31.9206,6200.0
2013-01-15 10:50:00,42.0,42.01,41.96,41.98,12700.0,31.9206,31.9282,31.8902,31.9054,12700.0
2013-01-15 10:55:00,41.98,42.0,41.96,41.98,11400.0,31.9054,31.9206,31.8902,31.9054,11400.0
2013-01-15 11:00:00,41.98,42.01,41.97,42.01,9500.0,31.9054,31.9282,31.8978,31.9282,9500.0
2013-01-15 11:05:00,42.01,42.02,42.0,42.0,8900.0,31.9282,31.9358,31.9206,31.9206,8900.0
2013-01-15 11:10:00,42.01,42.01,41.98,41.99,16800.0,31.9282,31.9282,31.9054,31.913,16800.0
2013-01-15 11:15:00,41.99,42.01,41.98,41.99,10300.0,31.913,31.9282,31.9054,31.913,10300.0
2013-01-15 11:20:00,41.99,42.0,41.98,42.0,8200.0,31.913,31.9206,31.9054,31.9206,8200.0
2013-01-15 11:25:00,42.0,42.02,41.99,42.0,13600.0,31.9206,31.9358,31.913,31.9206,13600.0
2013-01-15 11:30:00,42.0,42.05,41.98,42.05,16600.0,31.9206,31.9586,31.9054,31.9586,16600.0
2013-01-15 11:35:00,42.04,42.07,42.04,42.05,14200.0,31.951,31.9738,31.951,31.9586,14200.0
2013-01-15 11:40:00,42.06,42.1,42.05,42.1,12600.0,31.9662,31.9966,31.9586,31.9966,12600.0
2013-01-15 11:45:00,42.1,42.16,42.09,42.16,28100.0,31.9966,32.0422,31.989,32.0422,28100.0
2013-01-15 11:50:00,42.16,42.17,42.14,42.14,5300.0,32.0422,32.0498,32.027,32.027,5300.0
2013-01-15 11:55:00,42.15,42.16,42.13,42.13,10400.0,32.0346,32.0422,32.0194,32.0194,10400.0
2013-01-15 12:00:00,42.13,42.17,42.13,42.14,36400.0,32.0194,32.0498,32.0194,32.027,36400.0
2013-01-15 12:05:00,42.14,42.16,42.13,42.16,7100.0,32.027,32.0422,32.0194,32.0422,7100.0
2013-01-15 12:10:00,42.16,42.16,42.15,42.16,6000.0,32.0422,32.0422,32.0346,32.0422,6000.0
2013-01-15 12:15:00,42.16,42.25,42.15,42.23,32300.0,32.0422,32.1106,32.0346,32.0954,32300.0
2013-01-15 12:20:00,42.23,42.26,42.19,42.24,111300.0,32.0954,32.1182,32.065,32.103,111300.0
2013-01-15 12:25:00,42.24,42.24,42.21,42.21,7600.0,32.103,32.103,32.0802,32.0802,7600.0
2013-01-15 12:30:00,42.22,42.28,42.22,42.28,17100.0,32.0878,32.1334,32.0878,32.1334,17100.0
2013-01-15 12:35:00,42.28,42.29,42.22,42.22,7100.0,32.1334,32.141,32.0878,32.0878,7100.0
2013-01-15 12:40:00,42.22,42.28,42.22,42.25,11500.0,32.0878,32.1334,32.0878,32.1106,11500.0
2013-01-15 12:45:00,42.25,42.25,42.23,42.24,4200.0,32.1106,32.1106,32.0954,32.103,4200.0
2013-01-15 12:50:00,42.23,42.23,42.21,42.23,4800.0,32.0954,32.0954,32.0802,32.0954,4800.0
2013-01-15 12:55:00,42.22,42.24,42.21,42.21,12400.0,32.0878,32.103,32.0802,32.0802,12400.0
2013-01-15 13:00:00,42.22,42.22,42.2,42.21,9900.0,32.0878,32.0878,32.0726,32.0802,9900.0
2013-01-15 13:05:00,42.2,42.22,42.18,42.2,14400.0,32.0726,32.0878,32.0574,32.0726,14400.0
2013-01-15 13:10:00,42.19,42.23,42.19,42.23,8900.0,32.065,32.0954,32.065,32.0954,8900.0
2013-01-15 13:15:00,42.22,42.24,42.21,42.22,11100.0,32.0878,32.103,32.0802,32.0878,11100.0
2013-01-15 13:20:00,42.22,42.22,42.19,42.22,8900.0,32.0878,32.0878,32.065,32.0878,8900.0
2013-01-15 13:25:00,42.22,42.23,42.2,42.21,7700.0,32.0878,32.0954,32.0726,32.0802,7700.0
2013-01-15 13:30:00,42.2,42.2,42.16,42.2,18800.0,32.0726,32.0726,32.0422,32.0726,18800.0
2013-01-15 13:35:00,42.2,42.22,42.19,42.22,9800.0,32.0726,32.0878,32.065,32.0878,9800.0
2013-01-15 13:40:00,42.22,42.22,42.17,42.19,16300.0,32.0878,32.0878,32.0498,32.065,16300.0
2013-01-15 13:45:00,42.18,42.19,42.17,42.19,13300.0,32.0574,32.065,32.0498,32.065,13300.0
2013-01-15 13:50:00,42.19,42.2,42.13,42.15,16800.0,32.065,32.0726,32.0194,32.0346,16800.0
2013-01-15 13:55:00,42.15,42.16,42.08,42.09,22200.0,32.0346,32.0422,31.9814,31.989,22200.0
2013-01-15 14:00:00,42.09,42.15,42.09,42.14,30400.0,31.989,32.0346,31.989,32.027,30400.0
2013-01-15 14:05:00,42.14,42.17,42.13,42.17,12300.0,32.027,32.0498,32.0194,32.0498,12300.0
2013-01-15 14:10:00,42.17,42.17,42.06,42.06,35800.0,32.0498,32.0498,31.9662,31.9662,35800.0
2013-01-15 14:15:00,42.06,42.06,42.03,42.03,22900.0,31.9662,31.9662,31.9434,31.9434,22900.0
2013-01-15 14:20:00,42.03,42.03,41.99,42.01,20900.0,31.9434,31.9434,31.913,31.9282,20900.0
2013-01-15 14:25:00,42.01,42.01,41.97,41.97,11400.0,31.9282,31.9282,31.8978,31.8978,11400.0
2013-01-15 14:30:00,41.98,42.01,41.97,41.99,16500.0,31.9054,31.9282,31.8978,31.913,16500.0
2013-01-15 14:35:00,41.98,41.99,41.96,41.97,9800.0,31.9054,31.913,31.8902,31.8978,9800.0
2013-01-15 14:40:00,41.98,42.0,41.97,42.0,15300.0,31.9054,31.9206,31.8978,31.9206,15300.0
2013-01-15 14:45:00,41.99,42.02,41.97,42.02,39600.0,31.913,31.9358,31.8978,31.9358,39600.0
2013-01-15 14:50:00,42.01,42.03,41.99,41.99,27500.0,31.9282,31.9434,31.913,31.913,27500.0
2013-01-15 14:55:00,42.0,42.02,41.99,41.99,18400.0,31.9206,31.9358,31.913,31.913,18400.0
2013-01-15 15:00:00,42.0,42.03,41.99,42.03,172100.0,31.9206,31.9434,31.913,31.9434,172100.0
2013-01-15 15:05:00,42.03,42.03,41.99,42.0,30200.0,31.9434,31.9434,31.913,31.9206,30200.0
2013-01-15 15:10:00,42.01,42.01,41.99,42.0,18300.0,31.9282,31.9282,31.913,31.9206,18300.0
2013-01-15 15:15:00,42.0,42.01,41.97,41.99,50400.0,31.9206,31.9282,31.8978,31.913,50400.0
2013-01-15 15:20:00,42.0,42.06,41.99,42.06,154200.0,31.9206,31.9662,31.913,31.9662,154200.0
2013-01-15 15:25:00,42.05,42.09,42.05,42.06,36300.0,31.9586,31.989,31.9586,31.9662,36300.0
2013-01-15 15:30:00,42.07,42.09,42.06,42.07,77600.0,31.9738,31.989,31.9662,31.9738,77600.0
2013-01-15 15:35:00,42.08,42.1,42.06,42.06,43400.0,31.9814,31.9966,31.9662,31.9662,43400.0
2013-01-15 15:40:00,42.07,42.1,42.06,42.1,19000.0,31.9738,31.9966,31.9662,31.9966,19000.0
2013-01-15 15:45:00,42.1,42.1,42.03,42.04,28400.0,31.9966,31.9966,31.9434,31.951,28400.0
2013-01-15 15:50:00,42.04,42.06,42.0,42.02,65200.0,31.951,31.9662,31.9206,31.9358,65200.0
2013-01-15 15:55:00,42.02,42.03,42.0,42.01,108500.0,31.9358,31.9434,31.9206,31.9282,108500.0
2013-01-16 09:30:00,41.92,42.0,41.71,42.0,35600.0,31.8598,31.9206,31.7002,31.9206,35600.0
2013-01-16 09:35:00,41.99,42.07,41.93,41.93,71100.0,31.913,31.9738,31.8674,31.8674,71100.0
2013-01-16 09:40:00,41.92,41.96,41.86,41.94,25400.0,31.8598,31.8902,31.8142,31.875,25400.0
2013-01-16 09:45:00,41.94,42.01,41.91,41.98,63700.0,31.875,31.9282,31.8522,31.9054,63700.0
2013-01-16 09:50:00,41.93,42.0,41.93,41.95,55600.0,31.8674,31.9206,31.8674,31.8826,55600.0
2013-01-16 09:55:00,41.95,41.96,41.88,41.88,22500.0,31.8826,31.8902,31.8294,31.8294,22500.0
2013-01-16 10:00:00,41.89,41.95,41.86,41.9,28000.0,31.837,31.8826,31.8142,31.8446,28000.0
2013-01-16 10:05:00,41.91,41.95,41.9,41.94,25300.0,31.8522,31.8826,31.8446,31.875,25300.0
2013-01-16 10:10:00,41.94,42.03,41.94,42.01,24700.0,31.875,31.9434,31.875,31.9282,24700.0
2013-01-16 10:15:00,42.0,42.09,42.0,42.07,16700.0,31.9206,31.989,31.9206,31.9738,16700.0
2013-01-16 10:20:00,42.07,42.09,42.06,42.06,30100.0,31.9738,31.989,31.9662,31.9662,30100.0
2013-01-16 10:25:00,42.06,42.09,42.05,42.07,53100.0,31.9662,31.989,31.9586,31.9738,53100.0
2013-01-16 10:30:00,42.08,42.09,42.05,42.05,26200.0,31.9814,31.989,31.9586,31.9586,26200.0
2013-01-16 10:35:00,42.05,42.07,42.04,42.04,13100.0,31.9586,31.9738,31.951,31.951,13100.0
2013-01-16 10:40:00,42.05,42.05,41.97,41.97,35000.0,31.9586,31.9586,31.8978,31.8978,35000.0
2013-01-16 10:45:00,41.97,41.98,41.91,41.94,36300.0,31.8978,31.9054,31.8522,31.875,36300.0
2013-01-16 10:50:00,41.94,42.0,41.94,41.99,17900.0,31.875,31.9206,31.875,31.913,17900.0
2013-01-16 10:55:00,41.99,42.0,41.97,41.98,25500.0,31.913,31.9206,31.8978,31.9054,25500.0
2013-01-16 11:00:00,41.99,42.01,41.99,42.01,15100.0,31.913,31.9282,31.913,31.9282,15100.0
2013-01-16 11:05:00,42.02,42.06,42.01,42.05,16800.0,31.9358,31.9662,31.9282,31.9586,16800.0
2013-01-16 11:10:00,42.04,42.07,42.04,42.06,11400.0,31.951,31.9738,31.951,31.9662,11400.0
2013-01-16 11:15:00,42.07,42.14,42.06,42.11,44100.0,31.9738,32.027,31.9662,32.0042,44100.0
2013-01-16 11:20:00,42.12,42.16,42.12,42.14,24100.0,32.0118,32.0422,32.0118,32.027,24100.0
2013-01-16 11:25:00,42.14,42.17,42.11,42.11,12000.0,32.027,32.0498,32.0042,32.0042,12000.0
2013-01-16 11:30:00,42.11,42.11,42.09,42.09,13100.0,32.0042,32.0042,31.989,31.989,13100.0
2013-01-16 11:35:00,42.1,42.1,42.05,42.05,17300.0,31.9966,31.9966,31.9586,31.9586,17300.0
2013-01-16 11:40:00,42.06,42.06,42.02,42.03,17000.0,31.9662,31.9662,31.9358,31.9434,17000.0
2013-01-16 11:45:00,42.03,42.06,42.02,42.05,14400.0,31.9434,31.9662,31.9358,31.9586,14400.0
2013-01-16 11:50:00,42.06,42.09,42.04,42.04,12000.0,31.9662,31.989,31.951,31.951,12000.0
2013-01-16 11:55:00,42.05,42.07,42.03,42.03,12800.0,31.9586,31.9738,31.9434,31.9434,12800.0
2013-01-16 12:00:00,42.03,42.06,42.03,42.05,13100.0,31.9434,31.9662,31.9434,31.9586,13100.0
2013-01-16 12:05:00,42.06,42.07,42.03,42.05,28200.0,31.9662,31.9738,31.9434,31.9586,28200.0
2013-01-16 12:10:00,42.05,42.09,42.05,42.07,17700.0,31.9586,31.989,31.9586,31.9738,17700.0
2013-01-16 12:15:00,42.07,42.1,42.07,42.1,12100.0,31.9738,31.9966,31.9738,31.9966,12100.0
2013-01-16 12:20:00,42.09,42.14,42.09,42.14,97500.0,31.989,32.027,31.989,32.027,97500.0
2013-01-16 12:25:00,42.15,42.18,42.14,42.18,17600.0,32.0346,32.0574,32.027,32.0574,17600.0
2013-01-16 12:30:00,42.17,42.17,42.11,42.11,11900.0,32.0498,32.0498,32.0042,32.0042,11900.0
2013-01-16 12:35:00,42.11,42.14,42.11,42.12,15600.0,32.0042,32.027,32.0042,32.0118,15600.0
2013-01-16 12:40:00,42.12,42.13,42.07,42.07,20600.0,32.0118,32.0194,31.9738,31.9738,20600.0
2013-01-16 12:45:00,42.08,42.09,42.05,42.05,11300.0,31.9814,31.989,31.9586,31.9586,11300.0
2013-01-16 12:50:00,42.06,42.09,42.05,42.09,8300.0,31.9662,31.989,31.9586,31.989,8300.0
2013-01-16 12:55:00,42.09,42.11,42.07,42.11,7000.0,31.989,32.0042,31.9738,32.0042,7000.0
2013-01-16 13:00:00,42.11,42.16,42.11,42.16,19000.0,32.0042,32.0422,32.0042,32.0422,19000.0
2013-01-16 13:05:00,42.16,42.18,42.16,42.18,6800.0,32.0422,32.0574,32.0422,32.0574,6800.0
2013-01-16 13:10:00,42.17,42.21,42.17,42.2,25900.0,32.0498,32.0802,32.0498,32.0726,25900.0
2013-01-16 13:15:00,42.19,42.22,42.19,42.22,12500.0,32.065,32.0878,32.065,32.0878,12500.0
2013-01-16 13:20:00,42.23,42.23,42.21,42.22,12300.0,32.0954,32.0954,32.0802,32.0878,12300.0
2013-01-16 13:25:00,42.21,42.23,42.21,42.22,27100.0,32.0802,32.0954,32.0802,32.0878,27100.0
2013-01-16 13:30:00,42.23,42.29,42.22,42.28,28000.0,32.0954,32.141,32.0878,32.1334,28000.0
2013-01-16 13:35:00,42.29,42.3,42.25,42.26,10500.0,32.141,32.1486,32.1106,32.1182,10500.0
2013-01-16 13:40:00,42.27,42.3,42.26,42.26,11900.0,32.1258,32.1486,32.1182,32.1182,11900.0
2013-01-16 13:45:00,42.26,42.27,42.24,42.25,14400.0,32.1182,32.1258,32.103,32.1106,14400.0
2013-01-16 13:50:00,42.26,42.26,42.22,42.22,8200.0,32.1182,32.1182,32.0878,32.0878,8200.0
2013-01-16 13:55:00,42.23,42.26,42.22,42.23,21600.0,32.0954,32.1182,32.0878,32.0954,21600.0
2013-01-16 14:00:00,42.23,42.27,42.23,42.26,20600.0,32.0954,32.1258,32.0954,32.1182,20600.0
2013-01-16 14:05:00,42.25,42.26,42.23,42.24,18600.0,32.1106,32.1182,32.0954,32.103,18600.0
2013-01-16 14:10:00,42.25,42.26,42.23,42.25,13100.0,32.1106,32.1182,32.0954,32.1106,13100.0
2013-01-16 14:15:00,42.26,42.27,42.25,42.26,16000.0,32.1182,32.1258,32.1106,32.1182,16000.0
2013-01-16 14:20:00,42.26,42.27,42.25,42.26,32600.0,32.1182,32.1258,32.1106,32.1182,32600.0
2013-01-16 14:25:00,42.25,42.26,42.25,42.26,10900.0,32.1106,32.1182,32.1106,32.1182,10900.0
2013-01-16 14:30:00,42.26,42.27,42.23,42.26,36900.0,32.1182,32.1258,32.0954,32.1182,36900.0
2013-01-16 14:35:00,42.26,42.26,42.25,42.25,9800.0,32.1182,32.1182,32.1106,32.1106,9800.0
2013-01-16 14:40:00,42.26,42.27,42.25,42.26,26800.0,32.1182,32.1258,32.1106,32.1182,26800.0
2013-01-16 14:45:00,42.26,42.27,42.25,42.27,14900.0,32.1182,32.1258,32.1106,32.1258,14900.0
2013-01-16 14:50:00,42.27,42.29,42.26,42.28,30700.0,32.1258,32.141,32.1182,32.1334,30700.0
2013-01-16 14:55:00,42.29,42.29,42.28,42.28,8300.0,32.141,32.141,32.1334,32.1334,8300.0
2013-01-16 15:00:00,42.28,42.28,42.24,42.24,28700.0,32.1334,32.1334,32.103,32.103,28700.0
2013-01-16 15:05:00,42.24,42.25,42.24,42.25,3800.0,32.103,32.1106,32.103,32.1106,3800.0
2013-01-16 15:10:00,42.25,42.25,42.24,42.25,10200.0,32.1106,32.1106,32.103,32.1106,10200.0
2013-01-16 15:15:00,42.25,42.25,42.24,42.25,12900.0,32.1106,32.1106,32.103,32.1106,12900.0
2013-01-16 15:20:00,42.25,42.25,42.21,42.21,26400.0,32.1106,32.1106,32.0802,32.0802,26400.0
2013-01-16 15:25:00,42.21,42.22,42.18,42.19,20700.0,32.0802,32.0878,32.0574,32.065,20700.0
2013-01-16 15:30:00,42.19,42.22,42.18,42.22,23500.0,32.065,32.0878,32.0574,32.0878,23500.0
2013-01-16 15:35:00,42.22,42.24,42.2,42.21,42100.0,32.0878,32.103,32.0726,32.0802,42100.0
2013-01-16 15:40:00,42.21,42.24,42.21,42.24,71700.0,32.0802,32.103,32.0802,32.103,71700.0
2013-01-16 15:45:00,42.23,42.23,42.19,42.19,36300.0,32.0954,32.0954,32.065,32.065,36300.0
2013-01-16 15:50:00,42.2,42.21,42.17,42.19,82500.0,32.0726,32.0802,32.0498,32.065,82500.0
2013-01-16 15:55:00,42.18,42.18,42.07,42.07,312900.0,32.0574,32.0574,31.9738,31.9738,312900.0
2013-01-17 09:30:00,42.25,42.61,42.19,42.61,153200.0,32.1106,32.3842,32.065,32.3842,153200.0
2013-01-17 09:35:00,42.59,42.74,42.59,42.73,53100.0,32.369,32.483,32.369,32.4754,53100.0
2013-01-17 09:40:00,42.71,42.77,42.69,42.76,31800.0,32.4602,32.5058,32.445,32.4982,31800.0
2013-01-17 09:45:00,42.75,42.81,42.75,42.8,49500.0,32.4906,32.5362,32.4906,32.5286,49500.0
2013-01-17 09:50:00,42.8,42.83,42.75,42.83,66500.0,32.5286,32.5514,32.4906,32.5514,66500.0
2013-01-17 09:55:00,42.84,42.94,42.83,42.93,98600.0,32.559,32.635,32.5514,32.6274,98600.0
2013-01-17 10:00:00,42.93,42.95,42.85,42.88,93000.0,32.6274,32.6426,32.5666,32.5894,93000.0
2013-01-17 10:05:00,42.88,42.98,42.88,42.97,26300.0,32.5894,32.6654,32.5894,32.6578,26300.0
2013-01-17 10:10:00,42.96,42.98,42.91,42.96,85700.0,32.6502,32.6654,32.6122,32.6502,85700.0
2013-01-17 10:15:00,42.95,43.01,42.95,42.97,49700.0,32.6426,32.6882,32.6426,32.6578,49700.0
2013-01-17 10:20:00,42.98,42.98,42.94,42.94,12300.0,32.6654,32.6654,32.635,32.635,12300.0
2013-01-17 10:25:00,42.94,42.95,42.91,42.94,15800.0,32.635,32.6426,32.6122,32.635,15800.0
2013-01-17 10:30:00,42.95,42.95,42.87,42.88,14800.0,32.6426,32.6426,32.5818,32.5894,14800.0
2013-01-17 10:35:00,42.89,42.9,42.86,42.89,8800.0,32.597,32.6046,32.5742,32.597,8800.0
2013-01-17 10:40:00,42.89,42.9,42.81,42.82,41800.0,32.597,32.6046,32.5362,32.5438,41800.0
2013-01-17 10:45:00,42.81,42.81,42.73,42.76,35000.0,32.5362,32.5362,32.4754,32.4982,35000.0
2013-01-17 10:50:00,42.76,42.83,42.76,42.83,14800.0,32.4982,32.5514,32.4982,32.5514,14800.0
2013-01-17 10:55:00,42.83,42.85,42.81,42.83,22800.0,32.5514,32.5666,32.5362,32.5514,22800.0
2013-01-17 11:00:00,42.82,42.84,42.81,42.84,15700.0,32.5438,32.559,32.5362,32.559,15700.0
2013-01-17 11:05:00,42.83,42.86,42.82,42.84,20600.0,32.5514,32.5742,32.5438,32.559,20600.0
2013-01-17 11:10:00,42.83,42.86,42.83,42.86,14900.0,32.5514,32.5742,32.5514,32.5742,14900.0
2013-01-17 11:15:00,42.86,42.9,42.86,42.9,14600.0,32.5742,32.6046,32.5742,32.6046,14600.0
2013-01-17 11:20:00,42.9,42.94,42.9,42.93,10500.0,32.6046,32.635,32.6046,32.6274,10500.0
2013-01-17 11:25:00,42.92,42.94,42.91,42.93,14700.0,32.6198,32.635,32.6122,32.6274,14700.0
2013-01-17 11:30:00,42.94,42.97,42.93,42.97,11000.0,32.635,32.6578,32.6274,32.6578,11000.0
2013-01-17 11:35:00,42.97,42.99,42.94,42.94,13100.0,32.6578,32.673,32.635,32.635,13100.0
2013-01-17 11:40:00,42.95,42.98,42.94,42.96,12200.0,32.6426,32.6654,32.635,32.6502,12200.0
2013-01-17 11:45:00,42.96,43.0,42.95,43.0,20700.0,32.6502,32.6806,32.6426,32.6806,20700.0
2013-01-17 11:50:00,43.0,43.02,42.96,42.97,38600.0,32.6806,32.6958,32.6502,32.6578,38600.0
2013-01-17 11:55:00,42.97,42.98,42.94,42.95,14900.0,32.6578,32.6654,32.635,32.6426,14900.0
2013-01-17 12:00:00,42.94,42.96,42.94,42.95,5200.0,32.635,32.6502,32.635,32.6426,5200.0
2013-01-17 12:05:00,42.95,42.95,42.93,42.95,7500.0,32.6426,32.6426,32.6274,32.6426,7500.0
2013-01-17 12:10:00,42.95,42.99,42.95,42.98,10600.0,32.6426,32.673,32.6426,32.6654,10600.0
2013-01-17 12:15:00,42.97,43.0,42.96,42.99,14500.0,32.6578,32.6806,32.6502,32.673,14500.0
2013-01-17 12:20:00,42.99,43.07,42.99,43.05,27800.0,32.673,32.7338,32.673,32.7186,27800.0
2013-01-17 12:25:00,43.06,43.08,43.03,43.05,21900.0,32.7262,32.7414,32.7034,32.7186,21900.0
2013-01-17 12:30:00,43.03,43.11,43.03,43.1,25000.0,32.7034,32.7642,32.7034,32.7566,25000.0
2013-01-17 12:35:00,43.09,43.11,43.06,43.08,18800.0,32.749,32.7642,32.7262,32.7414,18800.0
2013-01-17 12:40:00,43.08,43.08,43.03,43.08,16300.0,32.7414,32.7414,32.7034,32.7414,16300.0
2013-01-17 12:45:00,43.07,43.08,43.03,43.03,11700.0,32.7338,32.7414,32.7034,32.7034,11700.0
2013-01-17 12:50:00,43.04,43.07,43.03,43.06,5900.0,32.711,32.7338,32.7034,32.7262,5900.0
2013-01-17 12:55:00,43.07,43.07,43.03,43.04,11500.0,32.7338,32.7338,32.7034,32.711,11500.0
2013-01-17 13:00:00,43.03,43.09,43.02,43.09,22300.0,32.7034,32.749,32.6958,32.749,22300.0
2013-01-17 13:05:00,43.08,43.09,42.99,43.0,14300.0,32.7414,32.749,32.673,32.6806,14300.0
2013-01-17 13:10:00,43.0,43.02,42.98,42.99,13100.0,32.6806,32.6958,32.6654,32.673,13100.0
2013-01-17 13:15:00,43.0,43.0,42.97,42.98,6100.0,32.6806,32.6806,32.6578,32.6654,6100.0
2013-01-17 13:20:00,42.98,42.99,42.95,42.97,6000.0,32.6654,32.673,32.6426,32.6578,6000.0
2013-01-17 13:25:00,42.97,43.01,42.97,43.0,6300.0,32.6578,32.6882,32.6578,32.6806,6300.0
2013-01-17 13:30:00,43.01,43.04,42.98,43.01,45400.0,32.6882,32.711,32.6654,32.6882,45400.0
2013-01-17 13:35:00,43.01,43.02,43.0,43.01,8100.0,32.6882,32.6958,32.6806,32.6882,8100.0
2013-01-17 13:40:00,43.02,43.08,43.02,43.05,12500.0,32.6958,32.7414,32.6958,32.7186,12500.0
2013-01-17 13:45:00,43.05,43.08,43.05,43.07,10800.0,32.7186,32.7414,32.7186,32.7338,10800.0
2013-01-17 13:50:00,43.06,43.13,43.06,43.12,27300.0,32.7262,32.7794,32.7262,32.7718,27300.0
2013-01-17 13:55:00,43.11,43.15,43.11,43.15,20300.0,32.7642,32.7946,32.7642,32.7946,20300.0
2013-01-17 14:00:00,43.14,43.15,43.1,43.12,22400.0,32.787,32.7946,32.7566,32.7718,22400.0
2013-01-17 14:05:00,43.12,43.15,43.11,43.15,15300.0,32.7718,32.7946,32.7642,32.7946,15300.0
2013-01-17 14:10:00,43.15,43.19,43.14,43.14,21600.0,32.7946,32.825,32.787,32.787,21600.0
2013-01-17 14:15:00,43.14,43.14,43.1,43.11,19800.0,32.787,32.787,32.7566,32.7642,19800.0
2013-01-17 14:20:00,43.12,43.14,43.11,43.12,23200.0,32.7718,32.787,32.7642,32.7718,23200.0
2013-01-17 14:25:00,43.11,43.12,43.09,43.09,12800.0,32.7642,32.7718,32.749,32.749,12800.0
2013-01-17 14:30:00,43.09,43.09,43.05,43.05,11900.0,32.749,32.749,32.7186,32.7186,11900.0
2013-01-17 14:35:00,43.05,43.07,43.04,43.04,11600.0,32.7186,32.7338,32.711,32.711,11600.0
2013-01-17 14:40:00,43.05,43.08,43.05,43.07,31600.0,32.7186,32.7414,32.7186,32.7338,31600.0
2013-01-17 14:45:00,43.06,43.08,43.05,43.08,21300.0,32.7262,32.7414,32.7186,32.7414,21300.0
2013-01-17 14:50:00,43.06,43.09,43.05,43.08,31000.0,32.7262,32.749,32.7186,32.7414,31000.0
2013-01-17 14:55:00,43.07,43.08,43.06,43.07,11500.0,32.7338,32.7414,32.7262,32.7338,11500.0
2013-01-17 15:00:00,43.07,43.08,43.05,43.06,30200.0,32.7338,32.7414,32.7186,32.7262,30200.0
2013-01-17 15:05:00,43.06,43.07,43.05,43.07,16600.0,32.7262,32.7338,32.7186,32.7338,16600.0
2013-01-17 15:10:00,43.07,43.08,43.06,43.07,23000.0,32.7338,32.7414,32.7262,32.7338,23000.0
2013-01-17 15:15:00,43.08,43.1,43.08,43.1,32700.0,32.7414,32.7566,32.7414,32.7566,32700.0
2013-01-17 15:20:00,43.1,43.1,43.05,43.05,31900.0,32.7566,32.7566,32.7186,32.7186,31900.0
2013-01-17 15:25:00,43.05,43.1,43.04,43.09,26100.0,32.7186,32.7566,32.711,32.749,26100.0
2013-01-17 15:30:00,43.1,43.12,43.07,43.12,38700.0,32.7566,32.7718,32.7338,32.7718,38700.0
2013-01-17 15:35:00,43.12,43.12,43.09,43.11,42500.0,32.7718,32.7718,32.749,32.7642,42500.0
2013-01-17 15:40:00,43.12,43.18,43.11,43.17,48500.0,32.7718,32.8174,32.7642,32.8098,48500.0
2013-01-17 15:45:00,43.17,43.17,43.11,43.14,60600.0,32.8098,32.8098,32.7642,32.787,60600.0
2013-01-17 15:50:00,43.13,43.13,43.05,43.05,71400.0,32.7794,32.7794,32.7186,32.7186,71400.0
2013-01-17 15:55:00,43.05,43.17,43.05,43.07,328700.0,32.7186,32.8098,32.7186,32.7338,328700.0
2013-01-18 09:30:00,42.94,42.94,42.63,42.92,381900.0,32.635,32.635,32.3994,32.6198,381900.0
2013-01-18 09:35:00,42.91,42.93,42.82,42.84,34900.0,32.6122,32.6274,32.5438,32.559,34900.0
2013-01-18 09:40:00,42.86,42.88,42.74,42.86,31700.0,32.5742,32.5894,32.483,32.5742,31700.0
2013-01-18 09:45:00,42.86,42.99,42.84,42.93,31200.0,32.5742,32.673,32.559,32.6274,31200.0
2013-01-18 09:50:00,42.92,42.99,42.91,42.91,25800.0,32.6198,32.673,32.6122,32.6122,25800.0
2013-01-18 09:55:00,42.9,42.98,42.9,42.95,24900.0,32.6046,32.6654,32.6046,32.6426,24900.0
2013-01-18 10:00:00,42.95,43.06,42.95,43.03,33900.0,32.6426,32.7262,32.6426,32.7034,33900.0
2013-01-18 10:05:00,43.02,43.02,42.98,43.0,22200.0,32.6958,32.6958,32.6654,32.6806,22200.0
2013-01-18 10:10:00,43.0,43.06,42.99,43.06,23500.0,32.6806,32.7262,32.673,32.7262,23500.0
2013-01-18 10:15:00,43.05,43.08,43.03,43.05,28800.0,32.7186,32.7414,32.7034,32.7186,28800.0
2013-01-18 10:20:00,43.05,43.06,42.98,42.98,14300.0,32.7186,32.7262,32.6654,32.6654,14300.0
2013-01-18 10:25:00,42.98,43.04,42.98,43.02,12600.0,32.6654,32.711,32.6654,32.6958,12600.0
2013-01-18 10:30:00,43.01,43.06,43.0,43.05,31800.0,32.6882,32.7262,32.6806,32.7186,31800.0
2013-01-18 10:35:00,43.05,43.06,43.01,43.03,8200.0,32.7186,32.7262,32.6882,32.7034,8200.0
2013-01-18 10:40:00,43.03,43.04,43.01,43.03,12800.0,32.7034,32.711,32.6882,32.7034,12800.0
2013-01-18 10:45:00,43.01,43.06,43.01,43.06,6600.0,32.6882,32.7262,32.6882,32.7262,6600.0
2013-01-18 10:50:00,43.05,43.06,42.93,42.94,31700.0,32.7186,32.7262,32.6274,32.635,31700.0
2013-01-18 10:55:00,42.93,42.93,42.9,42.91,12200.0,32.6274,32.6274,32.6046,32.6122,12200.0
2013-01-18 11:00:00,42.91,42.92,42.85,42.87,27800.0,32.6122,32.6198,32.5666,32.5818,27800.0
2013-01-18 11:05:00,42.87,42.88,42.85,42.86,11400.0,32.5818,32.5894,32.5666,32.5742,11400.0
2013-01-18 11:10:00,42.85,42.87,42.85,42.86,7000.0,32.5666,32.5818,32.5666,32.5742,7000.0
2013-01-18 11:15:00,42.85,42.99,42.85,42.97,21600.0,32.5666,32.673,32.5666,32.6578,21600.0
2013-01-18 11:20:00,42.97,42.98,42.96,42.97,10000.0,32.6578,32.6654,32.6502,32.6578,10000.0
2013-01-18 11:25:00,42.98,42.99,42.93,42.95,23100.0,32.6654,32.673,32.6274,32.6426,23100.0
2013-01-18 11:30:00,42.95,42.95,42.91,42.91,22300.0,32.6426,32.6426,32.6122,32.6122,22300.0
2013-01-18 11:35:00,42.91,42.91,42.88,42.88,9800.0,32.6122,32.6122,32.5894,32.5894,9800.0
2013-01-18 11:40:00,42.88,42.89,42.87,42.88,7100.0,32.5894,32.597,32.5818,32.5894,7100.0
2013-01-18 11:45:00,42.89,42.89,42.81,42.81,9800.0,32.597,32.597,32.5362,32.5362,9800.0
2013-01-18 11:50:00,42.82,42.83,42.81,42.81,13000.0,32.5438,32.5514,32.5362,32.5362,13000.0
2013-01-18 11:55:00,42.8,42.85,42.79,42.81,17500.0,32.5286,32.5666,32.521,32.5362,17500.0
2013-01-18 12:00:00,42.82,42.85,42.81,42.83,13100.0,32.5438,32.5666,32.5362,32.5514,13100.0
2013-01-18 12:05:00,42.83,42.84,42.8,42.83,7500.0,32.5514,32.559,32.5286,32.5514,7500.0
2013-01-18 12:10:00,42.83,42.87,42.83,42.86,9100.0,32.5514,32.5818,32.5514,32.5742,9100.0
2013-01-18 12:15:00,42.85,42.86,42.84,42.84,5900.0,32.5666,32.5742,32.559,32.559,5900.0
2013-01-18 12:20:00,42.85,42.9,42.85,42.87,38400.0,32.5666,32.6046,32.5666,32.5818,38400.0
2013-01-18 12:25:00,42.86,42.9,42.86,42.87,10300.0,32.5742,32.6046,32.5742,32.5818,10300.0
2013-01-18 12:30:00,42.86,42.86,42.83,42.86,13600.0,32.5742,32.5742,32.5514,32.5742,13600.0
2013-01-18 12:35:00,42.86,42.89,42.85,42.86,20200.0,32.5742,32.597,32.5666,32.5742,20200.0
2013-01-18 12:40:00,42.86,42.9,42.85,42.9,15900.0,32.5742,32.6046,32.5666,32.6046,15900.0
2013-01-18 12:45:00,42.9,42.9,42.87,42.87,9400.0,32.6046,32.6046,32.5818,32.5818,9400.0
2013-01-18 12:50:00,42.87,42.93,42.86,42.89,6900.0,32.5818,32.6274,32.5742,32.597,6900.0
2013-01-18 12:55:00,42.89,42.89,42.87,42.89,7400.0,32.597,32.597,32.5818,32.597,7400.0
2013-01-18 13:00:00,42.88,42.91,42.85,42.91,10800.0,32.5894,32.6122,32.5666,32.6122,10800.0
2013-01-18 13:05:00,42.91,42.95,42.9,42.95,15800.0,32.6122,32.6426,32.6046,32.6426,15800.0
2013-01-18 13:10:00,42.95,43.02,42.95,43.02,18200.0,32.6426,32.6958,32.6426,32.6958,18200.0
2013-01-18 13:15:00,43.02,43.05,43.02,43.02,15000.0,32.6958,32.7186,32.6958,32.6958,15000.0
2013-01-18 13:20:00,43.02,43.03,43.0,43.0,9600.0,32.6958,32.7034,32.6806,32.6806,9600.0
2013-01-18 13:25:00,43.0,43.02,42.98,42.99,8300.0,32.6806,32.6958,32.6654,32.673,8300.0
2013-01-18 13:30:00,42.98,42.99,42.96,42.97,20000.0,32.6654,32.673,32.6502,32.6578,20000.0
2013-01-18 13:35:00,42.96,42.97,42.94,42.96,8800.0,32.6502,32.6578,32.635,32.6502,8800.0
2013-01-18 13:40:00,42.96,42.97,42.93,42.95,18400.0,32.6502,32.6578,32.6274,32.6426,18400.0
2013-01-18 13:45:00,42.95,42.96,42.94,42.94,5000.0,32.6426,32.6502,32.635,32.635,5000.0
2013-01-18 13:50:00,42.94,42.98,42.94,42.96,9700.0,32.635,32.6654,32.635,32.6502,9700.0
2013-01-18 13:55:00,42.96,42.97,42.94,42.94,6000.0,32.6502,32.6578,32.635,32.635,6000.0
2013-01-18 14:00:00,42.94,42.97,42.94,42.94,10900.0,32.635,32.6578,32.635,32.635,10900.0
2013-01-18 14:05:00,42.94,42.94,42.93,42.93,2700.0,32.635,32.635,32.6274,32.6274,2700.0
2013-01-18 14:10:00,42.93,42.95,42.93,42.95,12100.0,32.6274,32.6426,32.6274,32.6426,12100.0
2013-01-18 14:15:00,42.95,42.95,42.92,42.92,5800.0,32.6426,32.6426,32.6198,32.6198,5800.0
2013-01-18 14:20:00,42.92,42.92,42.91,42.91,1500.0,32.6198,32.6198,32.6122,32.6122,1500.0
2013-01-18 14:25:00,42.91,42.91,42.88,42.89,17100.0,32.6122,32.6122,32.5894,32.597,17100.0
2013-01-18 14:30:00,42.89,42.91,42.89,42.9,17900.0,32.597,32.6122,32.597,32.6046,17900.0
2013-01-18 14:35:00,42.91,42.95,42.91,42.94,8400.0,32.6122,32.6426,32.6122,32.635,8400.0
2013-01-18 14:40:00,42.93,42.98,42.93,42.94,27200.0,32.6274,32.6654,32.6274,32.635,27200.0
2013-01-18 14:45:00,42.94,42.95,42.9,42.9,6800.0,32.635,32.6426,32.6046,32.6046,6800.0
2013-01-18 14:50:00,42.91,42.93,42.9,42.92,10400.0,32.6122,32.6274,32.6046,32.6198,10400.0
2013-01-18 14:55:00,42.92,42.93,42.91,42.92,10400.0,32.6198,32.6274,32.6122,32.6198,10400.0
2013-01-18 15:00:00,42.91,42.91,42.87,42.89,15500.0,32.6122,32.6122,32.5818,32.597,15500.0
2013-01-18 15:05:00,42.88,42.9,42.87,42.89,15600.0,32.5894,32.6046,32.5818,32.597,15600.0
2013-01-18 15:10:00,42.9,42.92,42.89,42.92,13200.0,32.6046,32.6198,32.597,32.6198,13200.0
2013-01-18 15:15:00,42.92,42.92,42.9,42.92,6200.0,32.6198,32.6198,32.6046,32.6198,6200.0
2013-01-18 15:20:00,42.91,42.94,42.91,42.93,8900.0,32.6122,32.635,32.6122,32.6274,8900.0
2013-01-18 15:25:00,42.93,42.94,42.92,42.94,14900.0,32.6274,32.635,32.6198,32.635,14900.0
2013-01-18 15:30:00,42.93,42.99,42.93,42.98,13000.0,32.6274,32.673,32.6274,32.6654,13000.0
2013-01-18 15:35:00,42.98,43.01,42.98,42.99,16200.0,32.6654,32.6882,32.6654,32.673,16200.0
2013-01-18 15:40:00,42.98,42.98,42.96,42.97,21800.0,32.6654,32.6654,32.6502,32.6578,21800.0
2013-01-18 15:45:00,42.97,43.02,42.96,43.02,33700.0,32.6578,32.6958,32.6502,32.6958,33700.0
2013-01-18 15:50:00,43.02,43.05,43.0,43.01,48100.0,32.6958,32.7186,32.6806,32.6882,48100.0
2013-01-18 15:55:00,43.01,43.09,43.0,43.06,168800.0,32.6882,32.749,32.6806,32.7262,168800.0
2013-01-22 09:30:00,42.94,43.0,42.78,42.79,44300.0,32.635,32.6806,32.5134,32.521,44300.0
2013-01-22 09:35:00,42.79,42.96,42.78,42.88,43400.0,32.521,32.6502,32.5134,32.5894,43400.0
2013-01-22 09:40:00,42.87,42.88,42.83,42.87,27600.0,32.5818,32.5894,32.5514,32.5818,27600.0
2013-01-22 09:45:00,42.88,43.03,42.88,42.99,30200.0,32.5894,32.7034,32.5894,32.673,30200.0
2013-01-22 09:50:00,42.98,43.0,42.95,42.97,38900.0,32.6654,32.6806,32.6426,32.6578,38900.0
2013-01-22 09:55:00,42.96,43.0,42.96,42.98,23900.0,32.6502,32.6806,32.6502,32.6654,23900.0
2013-01-22 10:00:00,42.97,42.98,42.89,42.9,47300.0,32.6578,32.6654,32.597,32.6046,47300.0
2013-01-22 10:05:00,42.9,42.96,42.9,42.95,30100.0,32.6046,32.6502,32.6046,32.6426,30100.0
2013-01-22 10:10:00,42.96,42.98,42.9,42.92,23100.0,32.6502,32.6654,32.6046,32.6198,23100.0
2013-01-22 10:15:00,42.91,42.93,42.88,42.88,12400.0,32.6122,32.6274,32.5894,32.5894,12400.0
2013-01-22 10:20:00,42.88,42.9,42.87,42.88,15400.0,32.5894,32.6046,32.5818,32.5894,15400.0
2013-01-22 10:25:00,42.88,42.88,42.81,42.81,8300.0,32.5894,32.5894,32.5362,32.5362,8300.0
2013-01-22 10:30:00,42.81,42.81,42.74,42.79,24000.0,32.5362,32.5362,32.483,32.521,24000.0
2013-01-22 10:35:00,42.79,42.84,42.79,42.81,11500.0,32.521,32.559,32.521,32.5362,11500.0
2013-01-22 10:40:00,42.8,42.83,42.77,42.82,17000.0,32.5286,32.5514,32.5058,32.5438,17000.0
2013-01-22 10:45:00,42.82,42.82,42.78,42.81,6200.0,32.5438,32.5438,32.5134,32.5362,6200.0
2013-01-22 10:50:00,42.81,42.81,42.79,42.79,8000.0,32.5362,32.5362,32.521,32.521,8000.0
2013-01-22 10:55:00,42.79,42.8,42.78,42.8,8000.0,32.521,32.5286,32.5134,32.5286,8000.0
2013-01-22 11:00:00,42.8,42.83,42.79,42.82,14800.0,32.5286,32.5514,32.521,32.5438,14800.0
2013-01-22 11:05:00,42.81,42.87,42.8,42.87,12700.0,32.5362,32.5818,32.5286,32.5818,12700.0
2013-01-22 11:10:00,42.89,42.9,42.87,42.88,9100.0,32.597,32.6046,32.5818,32.5894,9100.0
2013-01-22 11:15:00,42.89,42.9,42.85,42.89,19600.0,32.597,32.6046,32.5666,32.597,19600.0
2013-01-22 11:20:00,42.88,42.89,42.85,42.86,8000.0,32.5894,32.597,32.5666,32.5742,8000.0
2013-01-22 11:25:00,42.85,42.86,42.84,42.86,11600.0,32.5666,32.5742,32.559,32.5742,11600.0
2013-01-22 11:30:00,42.85,42.86,42.83,42.85,10700.0,32.5666,32.5742,32.5514,32.5666,10700.0
2013-01-22 11:35:00,42.85,42.85,42.78,42.78,7000.0,32.5666,32.5666,32.5134,32.5134,7000.0
2013-01-22 11:40:00,42.78,42.82,42.78,42.82,5700.0,32.5134,32.5438,32.5134,32.5438,5700.0
2013-01-22 11:45:00,42.82,42.83,42.78,42.79,9400.0,32.5438,32.5514,32.5134,32.521,9400.0
2013-01-22 11:50:00,42.79,42.85,42.78,42.84,9400.0,32.521,32.5666,32.5134,32.559,9400.0
2013-01-22 11:55:00,42.84,42.86,42.84,42.85,12200.0,32.559,32.5742,32.559,32.5666,12200.0
2013-01-22 12:00:00,42.85,42.86,42.84,42.84,12500.0,32.5666,32.5742,32.559,32.559,12500.0
2013-01-22 12:05:00,42.84,42.86,42.84,42.85,9000.0,32.559,32.5742,32.559,32.5666,9000.0
2013-01-22 12:10:00,42.85,42.87,42.84,42.86,18000.0,32.5666,32.5818,32.559,32.5742,18000.0
2013-01-22 12:15:00,42.86,42.89,42.84,42.87,21500.0,32.5742,32.597,32.559,32.5818,21500.0
2013-01-22 12:20:00,42.88,42.92,42.87,42.92,6900.0,32.5894,32.6198,32.5818,32.6198,6900.0
2013-01-22 12:25:00,42.91,42.93,42.9,42.92,10800.0,32.6122,32.6274,32.6046,32.6198,10800.0
2013-01-22 12:30:00,42.93,42.93,42.89,42.92,10900.0,32.6274,32.6274,32.597,32.6198,10900.0
2013-01-22 12:35:00,42.92,42.94,42.9,42.9,7200.0,32.6198,32.635,32.6046,32.6046,7200.0
2013-01-22 12:40:00,42.9,43.0,42.9,42.99,15300.0,32.6046,32.6806,32.6046,32.673,15300.0
2013-01-22 12:45:00,42.99,42.99,42.94,42.94,12000.0,32.673,32.673,32.635,32.635,12000.0
2013-01-22 12:50:00,42.94,42.94,42.92,42.93,5900.0,32.635,32.635,32.6198,32.6274,5900.0
2013-01-22 12:55:00,42.93,42.97,42.92,42.97,11300.0,32.6274,32.6578,32.6198,32.6578,11300.0
2013-01-22 13:00:00,42.97,42.97,42.93,42.97,17800.0,32.6578,32.6578,32.6274,32.6578,17800.0
2013-01-22 13:05:00,42.97,42.97,42.93,42.95,12400.0,32.6578,32.6578,32.6274,32.6426,12400.0
2013-01-22 13:10:00,42.94,42.95,42.93,42.93,5500.0,32.635,32.6426,32.6274,32.6274,5500.0
2013-01-22 13:15:00,42.93,42.97,42.9,42.96,14000.0,32.6274,32.6578,32.6046,32.6502,14000.0
2013-01-22 13:20:00,42.96,42.97,42.94,42.94,7700.0,32.6502,32.6578,32.635,32.635,7700.0
2013-01-22 13:25:00,42.94,43.01,42.93,43.01,46000.0,32.635,32.6882,32.6274,32.6882,46000.0
2013-01-22 13:30:00,43.01,43.02,43.0,43.0,20900.0,32.6882,32.6958,32.6806,32.6806,20900.0
2013-01-22 13:35:00,43.0,43.03,43.0,43.02,11700.0,32.6806,32.7034,32.6806,32.6958,11700.0
2013-01-22 13:40:00,43.01,43.07,43.01,43.05,43000.0,32.6882,32.7338,32.6882,32.7186,43000.0
2013-01-22 13:45:00,43.05,43.06,43.05,43.06,10600.0,32.7186,32.7262,32.7186,32.7262,10600.0
2013-01-22 13:50:00,43.07,43.13,43.07,43.13,28700.0,32.7338,32.7794,32.7338,32.7794,28700.0
2013-01-22 13:55:00,43.12,43.12,43.07,43.07,15400.0,32.7718,32.7718,32.7338,32.7338,15400.0
2013-01-22 14:00:00,43.07,43.09,43.05,43.07,22100.0,32.7338,32.749,32.7186,32.7338,22100.0
2013-01-22 14:05:00,43.07,43.09,43.05,43.08,18000.0,32.7338,32.749,32.7186,32.7414,18000.0
2013-01-22 14:10:00,43.08,43.1,43.08,43.1,13300.0,32.7414,32.7566,32.7414,32.7566,13300.0
2013-01-22 14:15:00,43.1,43.12,43.1,43.12,5700.0,32.7566,32.7718,32.7566,32.7718,5700.0
2013-01-22 14:20:00,43.12,43.12,43.09,43.09,7100.0,32.7718,32.7718,32.749,32.749,7100.0
2013-01-22 14:25:00,43.09,43.1,43.05,43.06,17200.0,32.749,32.7566,32.7186,32.7262,17200.0
2013-01-22 14:30:00,43.07,43.09,43.05,43.09,18800.0,32.7338,32.749,32.7186,32.749,18800.0
2013-01-22 14:35:00,43.09,43.09,43.05,43.05,13700.0,32.749,32.749,32.7186,32.7186,13700.0
2013-01-22 14:40:00,43.04,43.05,43.03,43.04,7700.0,32.711,32.7186,32.7034,32.711,7700.0
2013-01-22 14:45:00,43.03,43.09,43.03,43.08,17000.0,32.7034,32.749,32.7034,32.7414,17000.0
2013-01-22 14:50:00,43.07,43.12,43.05,43.11,20300.0,32.7338,32.7718,32.7186,32.7642,20300.0
2013-01-22 14:55:00,43.11,43.12,43.09,43.11,17500.0,32.7642,32.7718,32.749,32.7642,17500.0
2013-01-22 15:00:00,43.11,43.13,43.1,43.11,34800.0,32.7642,32.7794,32.7566,32.7642,34800.0
2013-01-22 15:05:00,43.11,43.11,43.09,43.1,24000.0,32.7642,32.7642,32.749,32.7566,24000.0
2013-01-22 15:10:00,43.11,43.11,43.03,43.04,36500.0,32.7642,32.7642,32.7034,32.711,36500.0
2013-01-22 15:15:00,43.05,43.07,43.04,43.05,32600.0,32.7186,32.7338,32.711,32.7186,32600.0
2013-01-22 15:20:00,43.05,43.06,43.03,43.05,57700.0,32.7186,32.7262,32.7034,32.7186,57700.0
2013-01-22 15:25:00,43.05,43.08,43.05,43.07,34400.0,32.7186,32.7414,32.7186,32.7338,34400.0
2013-01-22 15:30:00,43.07,43.09,43.05,43.07,29700.0,32.7338,32.749,32.7186,32.7338,29700.0
2013-01-22 15:35:00,43.06,43.07,43.05,43.07,26100.0,32.7262,32.7338,32.7186,32.7338,26100.0
2013-01-22 15:40:00,43.07,43.07,43.04,43.05,34800.0,32.7338,32.7338,32.711,32.7186,34800.0
2013-01-22 15:45:00,43.05,43.08,43.03,43.08,80100.0,32.7186,32.7414,32.7034,32.7414,80100.0
2013-01-22 15:50:00,43.08,43.11,43.06,43.11,63200.0,32.7414,32.7642,32.7262,32.7642,63200.0
2013-01-22 15:55:00,43.11,43.16,43.11,43.16,75600.0,32.7642,32.8022,32.7642,32.8022,75600.0
2013-01-23 09:30:00,43.31,43.34,43.09,43.22,58600.0,32.9162,32.939,32.749,32.8478,58600.0
2013-01-23 09:35:00,43.19,43.19,43.09,43.12,15800.0,32.825,32.825,32.749,32.7718,15800.0
2013-01-23 09:40:00,43.13,43.15,43.08,43.13,25900.0,32.7794,32.7946,32.7414,32.7794,25900.0
2013-01-23 09:45:00,43.14,43.25,43.13,43.25,30000.0,32.787,32.8706,32.7794,32.8706,30000.0
2013-01-23 09:50:00,43.25,43.27,43.2,43.21,22600.0,32.8706,32.8858,32.8326,32.8402,22600.0
2013-01-23 09:55:00,43.21,43.25,43.2,43.25,18500.0,32.8402,32.8706,32.8326,32.8706,18500.0
2013-01-23 10:00:00,43.25,43.27,43.22,43.24,21700.0,32.8706,32.8858,32.8478,32.863,21700.0
2013-01-23 10:05:00,43.24,43.26,43.23,43.23,7100.0,32.863,32.8782,32.8554,32.8554,7100.0
2013-01-23 10:10:00,43.23,43.25,43.2,43.24,20100.0,32.8554,32.8706,32.8326,32.863,20100.0
2013-01-23 10:15:00,43.24,43.25,43.16,43.17,35800.0,32.863,32.8706,32.8022,32.8098,35800.0
2013-01-23 10:20:00,43.17,43.18,43.15,43.16,49600.0,32.8098,32.8174,32.7946,32.8022,49600.0
2013-01-23 10:25:00,43.16,43.16,43.14,43.15,19900.0,32.8022,32.8022,32.787,32.7946,19900.0
2013-01-23 10:30:00,43.14,43.15,43.08,43.09,32700.0,32.787,32.7946,32.7414,32.749,32700.0
2013-01-23 10:35:00,43.09,43.15,43.09,43.15,31900.0,32.749,32.7946,32.749,32.7946,31900.0
2013-01-23 10:40:00,43.15,43.16,43.11,43.11,25100.0,32.7946,32.8022,32.7642,32.7642,25100.0
2013-01-23 10:45:00,43.12,43.15,43.11,43.12,30100.0,32.7718,32.7946,32.7642,32.7718,30100.0
2013-01-23 10:50:00,43.11,43.12,43.09,43.09,13700.0,32.7642,32.7718,32.749,32.749,13700.0
2013-01-23 10:55:00,43.09,43.11,43.06,43.06,20000.0,32.749,32.7642,32.7262,32.7262,20000.0
2013-01-23 11:00:00,43.05,43.1,43.03,43.07,24200.0,32.7186,32.7566,32.7034,32.7338,24200.0
2013-01-23 11:05:00,43.07,43.13,43.07,43.13,15000.0,32.7338,32.7794,32.7338,32.7794,15000.0
2013-01-23 11:10:00,43.13,43.18,43.12,43.16,20600.0,32.7794,32.8174,32.7718,32.8022,20600.0
2013-01-23 11:15:00,43.16,43.2,43.16,43.17,22600.0,32.8022,32.8326,32.8022,32.8098,22600.0
2013-01-23 11:20:00,43.18,43.18,43.14,43.14,15900.0,32.8174,32.8174,32.787,32.787,15900.0
2013-01-23 11:25:00,43.14,43.18,43.11,43.15,50900.0,32.787,32.8174,32.7642,32.7946,50900.0
2013-01-23 11:30:00,43.15,43.22,43.15,43.19,22600.0,32.7946,32.8478,32.7946,32.825,22600.0
2013-01-23 11:35:00,43.2,43.21,43.17,43.2,128500.0,32.8326,32.8402,32.8098,32.8326,128500.0
2013-01-23 11:40:00,43.2,43.2,43.14,43.14,12400.0,32.8326,32.8326,32.787,32.787,12400.0
2013-01-23 11:45:00,43.14,43.14,43.12,43.13,9000.0,32.787,32.787,32.7718,32.7794,9000.0
2013-01-23 11:50:00,43.12,43.16,43.12,43.15,25400.0,32.7718,32.8022,32.7718,32.7946,25400.0
2013-01-23 11:55:00,43.15,43.18,43.15,43.18,19700.0,32.7946,32.8174,32.7946,32.8174,19700.0
2013-01-23 12:00:00,43.17,43.2,43.16,43.16,21300.0,32.8098,32.8326,32.8022,32.8022,21300.0
2013-01-23 12:05:00,43.17,43.19,43.16,43.16,12600.0,32.8098,32.825,32.8022,32.8022,12600.0
2013-01-23 12:10:00,43.16,43.18,43.15,43.17,9800.0,32.8022,32.8174,32.7946,32.8098,9800.0
2013-01-23 12:15:00,43.17,43.18,43.15,43.15,8300.0,32.8098,32.8174,32.7946,32.7946,8300.0
2013-01-23 12:20:00,43.14,43.15,43.13,43.13,11300.0,32.787,32.7946,32.7794,32.7794,11300.0
2013-01-23 12:25:00,43.14,43.14,43.11,43.12,10100.0,32.787,32.787,32.7642,32.7718,10100.0
2013-01-23 12:30:00,43.11,43.12,43.09,43.1,6800.0,32.7642,32.7718,32.749,32.7566,6800.0
2013-01-23 12:35:00,43.11,43.11,43.09,43.09,10900.0,32.7642,32.7642,32.749,32.749,10900.0
2013-01-23 12:40:00,43.09,43.1,43.06,43.1,17900.0,32.749,32.7566,32.7262,32.7566,17900.0
2013-01-23 12:45:00,43.1,43.11,43.09,43.11,5600.0,32.7566,32.7642,32.749,32.7642,5600.0
2013-01-23 12:50:00,43.1,43.11,43.09,43.1,9900.0,32.7566,32.7642,32.749,32.7566,9900.0
2013-01-23 12:55:00,43.11,43.18,43.1,43.18,29800.0,32.7642,32.8174,32.7566,32.8174,29800.0
2013-01-23 13:00:00,43.18,43.24,43.15,43.23,32300.0,32.8174,32.863,32.7946,32.8554,32300.0
2013-01-23 13:05:00,43.24,43.25,43.23,43.23,6900.0,32.863,32.8706,32.8554,32.8554,6900.0
2013-01-23 13:10:00,43.24,43.24,43.22,43.22,10900.0,32.863,32.863,32.8478,32.8478,10900.0
2013-01-23 13:15:00,43.23,43.26,43.23,43.24,10800.0,32.8554,32.8782,32.8554,32.863,10800.0
2013-01-23 13:20:00,43.24,43.27,43.24,43.25,5800.0,32.863,32.8858,32.863,32.8706,5800.0
2013-01-23 13:25:00,43.25,43.26,43.22,43.22,17600.0,32.8706,32.8782,32.8478,32.8478,17600.0
2013-01-23 13:30:00,43.22,43.25,43.21,43.24,17600.0,32.8478,32.8706,32.8402,32.863,17600.0
2013-01-23 13:35:00,43.23,43.23,43.21,43.22,10900.0,32.8554,32.8554,32.8402,32.8478,10900.0
2013-01-23 13:40:00,43.21,43.22,43.18,43.19,17200.0,32.8402,32.8478,32.8174,32.825,17200.0
2013-01-23 13:45:00,43.2,43.21,43.19,43.2,10300.0,32.8326,32.8402,32.825,32.8326,10300.0
2013-01-23 13:50:00,43.19,43.23,43.19,43.23,5700.0,32.825,32.8554,32.825,32.8554,5700.0
2013-01-23 13:55:00,43.23,43.26,43.22,43.25,15200.0,32.8554,32.8782,32.8478,32.8706,15200.0
2013-01-23 14:00:00,43.26,43.31,43.26,43.3,23500.0,32.8782,32.9162,32.8782,32.9086,23500.0
2013-01-23 14:05:00,43.29,43.31,43.28,43.28,13200.0,32.901,32.9162,32.8934,32.8934,13200.0
2013-01-23 14:10:00,43.28,43.3,43.28,43.28,10600.0,32.8934,32.9086,32.8934,32.8934,10600.0
2013-01-23 14:15:00,43.28,43.3,43.28,43.29,9400.0,32.8934,32.9086,32.8934,32.901,9400.0
2013-01-23 14:20:00,43.29,43.31,43.29,43.3,8100.0,32.901,32.9162,32.901,32.9086,8100.0
2013-01-23 14:25:00,43.29,43.33,43.29,43.33,11700.0,32.901,32.9314,32.901,32.9314,11700.0
2013-01-23 14:30:00,43.33,43.35,43.33,43.35,12700.0,32.9314,32.9466,32.9314,32.9466,12700.0
2013-01-23 14:35:00,43.35,43.37,43.35,43.37,10100.0,32.9466,32.9618,32.9466,32.9618,10100.0
2013-01-23 14:40:00,43.37,43.41,43.37,43.4,11700.0,32.9618,32.9922,32.9618,32.9846,11700.0
2013-01-23 14:45:00,43.39,43.39,43.35,43.35,10300.0,32.977,32.977,32.9466,32.9466,10300.0
2013-01-23 14:50:00,43.35,43.36,43.34,43.35,11300.0,32.9466,32.9542,32.939,32.9466,11300.0
2013-01-23 14:55:00,43.35,43.4,43.35,43.37,27700.0,32.9466,32.9846,32.9466,32.9618,27700.0
2013-01-23 15:00:00,43.36,43.39,43.34,43.39,29600.0,32.9542,32.977,32.939,32.977,29600.0
2013-01-23 15:05:00,43.39,43.41,43.38,43.38,29200.0,32.977,32.9922,32.9694,32.9694,29200.0
2013-01-23 15:10:00,43.38,43.42,43.38,43.38,23900.0,32.9694,32.9998,32.9694,32.9694,23900.0
2013-01-23 15:15:00,43.38,43.4,43.36,43.4,31400.0,32.9694,32.9846,32.9542,32.9846,31400.0
2013-01-23 15:20:00,43.39,43.44,43.39,43.43,38400.0,32.977,33.015,32.977,33.0074,38400.0
2013-01-23 15:25:00,43.43,43.45,43.41,43.43,41400.0,33.0074,33.0226,32.9922,33.0074,41400.0
2013-01-23 15:30:00,43.43,43.43,43.4,43.41,40900.0,33.0074,33.0074,32.9846,32.9922,40900.0
2013-01-23 15:35:00,43.41,43.44,43.41,43.42,24200.0,32.9922,33.015,32.9922,32.9998,24200.0
2013-01-23 15:40:00,43.42,43.45,43.39,43.4,41400.0,32.9998,33.0226,32.977,32.9846,41400.0
2013-01-23 15:45:00,43.4,43.42,43.39,43.42,37200.0,32.9846,32.9998,32.977,32.9998,37200.0
2013-01-23 15:50:00,43.42,43.44,43.4,43.42,42700.0,32.9998,33.015,32.9846,32.9998,42700.0
2013-01-23 15:55:00,43.41,43.42,43.35,43.35,125200.0,32.9922,32.9998,32.9466,32.9466,125200.0
2013-01-24 09:30:00,43.38,43.38,43.14,43.37,110600.0,32.9694,32.9694,32.787,32.9618,110600.0
2013-01-24 09:35:00,43.38,43.49,43.38,43.46,64800.0,32.9694,33.053,32.9694,33.0302,64800.0
2013-01-24 09:40:00,43.47,43.59,43.43,43.53,136600.0,33.0378,33.129,33.0074,33.0834,136600.0
2013-01-24 09:45:00,43.52,43.58,43.52,43.54,41600.0,33.0758,33.1214,33.0758,33.091,41600.0
2013-01-24 09:50:00,43.55,43.63,43.54,43.61,50800.0,33.0986,33.1594,33.091,33.1442,50800.0
2013-01-24 09:55:00,43.62,43.63,43.59,43.63,36400.0,33.1518,33.1594,33.129,33.1594,36400.0
2013-01-24 10:00:00,43.63,43.68,43.62,43.68,47000.0,33.1594,33.1974,33.1518,33.1974,47000.0
2013-01-24 10:05:00,43.69,43.73,43.68,43.68,47200.0,33.205,33.2354,33.1974,33.1974,47200.0
2013-01-24 10:10:00,43.69,43.69,43.55,43.61,83800.0,33.205,33.205,33.0986,33.1442,83800.0
2013-01-24 10:15:00,43.61,43.69,43.61,43.68,55000.0,33.1442,33.205,33.1442,33.1974,55000.0
2013-01-24 10:20:00,43.67,43.75,43.67,43.75,47800.0,33.1898,33.2506,33.1898,33.2506,47800.0
2013-01-24 10:25:00,43.75,43.76,43.72,43.73,60200.0,33.2506,33.2582,33.2278,33.2354,60200.0
2013-01-24 10:30:00,43.74,43.76,43.69,43.69,138800.0,33.243,33.2582,33.205,33.205,138800.0
2013-01-24 10:35:00,43.7,43.73,43.66,43.71,32400.0,33.2126,33.2354,33.1822,33.2202,32400.0
2013-01-24 10:40:00,43.72,43.73,43.7,43.73,37600.0,33.2278,33.2354,33.2126,33.2354,37600.0
2013-01-24 10:45:00,43.72,43.72,43.69,43.72,41000.0,33.2278,33.2278,33.205,33.2278,41000.0
2013-01-24 10:50:00,43.72,43.72,43.65,43.66,31800.0,33.2278,33.2278,33.1746,33.1822,31800.0
2013-01-24 10:55:00,43.67,43.7,43.63,43.63,38200.0,33.1898,33.2126,33.1594,33.1594,38200.0
2013-01-24 11:00:00,43.64,43.66,43.62,43.65,69200.0,33.167,33.1822,33.1518,33.1746,69200.0
2013-01-24 11:05:00,43.65,43.65,43.55,43.56,35800.0,33.1746,33.1746,33.0986,33.1062,35800.0
2013-01-24 11:10:00,43.57,43.6,43.57,43.59,16400.0,33.1138,33.1366,33.1138,33.129,16400.0
2013-01-24 11:15:00,43.59,43.6,43.57,43.59,24800.0,33.129,33.1366,33.1138,33.129,24800.0
2013-01-24 11:20:00,43.59,43.68,43.59,43.67,34800.0,33.129,33.1974,33.129,33.1898,34800.0
2013-01-24 11:25:00,43.67,43.69,43.65,43.69,38800.0,33.1898,33.205,33.1746,33.205,38800.0
2013-01-24 11:30:00,43.69,43.72,43.68,43.72,104600.0,33.205,33.2278,33.1974,33.2278,104600.0
2013-01-24 11:35:00,43.71,43.72,43.7,43.72,96400.0,33.2202,33.2278,33.2126,33.2278,96400.0
2013-01-24 11:40:00,43.71,43.73,43.68,43.7,39400.0,33.2202,33.2354,33.1974,33.2126,39400.0
2013-01-24 11:45:00,43.7,43.71,43.69,43.69,29200.0,33.2126,33.2202,33.205,33.205,29200.0
2013-01-24 11:50:00,43.69,43.72,43.69,43.7,62800.0,33.205,33.2278,33.205,33.2126,62800.0
2013-01-24 11:55:00,43.7,43.71,43.7,43.71,17800.0,33.2126,33.2202,33.2126,33.2202,17800.0
2013-01-24 12:00:00,43.72,43.73,43.7,43.72,55600.0,33.2278,33.2354,33.2126,33.2278,55600.0
2013-01-24 12:05:00,43.71,43.72,43.7,43.72,36000.0,33.2202,33.2278,33.2126,33.2278,36000.0
2013-01-24 12:10:00,43.72,43.72,43.69,43.71,101800.0,33.2278,33.2278,33.205,33.2202,101800.0
2013-01-24 12:15:00,43.71,43.71,43.66,43.67,66800.0,33.2202,33.2202,33.1822,33.1898,66800.0
2013-01-24 12:20:00,43.67,43.69,43.65,43.68,21200.0,33.1898,33.205,33.1746,33.1974,21200.0
2013-01-24 12:25:00,43.68,43.69,43.68,43.69,33400.0,33.1974,33.205,33.1974,33.205,33400.0
2013-01-24 12:30:00,43.7,43.7,43.61,43.62,49200.0,33.2126,33.2126,33.1442,33.1518,49200.0
2013-01-24 12:35:00,43.62,43.62,43.53,43.53,43000.0,33.1518,33.1518,33.0834,33.0834,43000.0
2013-01-24 12:40:00,43.53,43.56,43.53,43.54,17000.0,33.0834,33.1062,33.0834,33.091,17000.0
2013-01-24 12:45:00,43.53,43.54,43.51,43.52,26600.0,33.0834,33.091,33.0682,33.0758,26600.0
2013-01-24 12:50:00,43.52,43.53,43.51,43.51,17400.0,33.0758,33.0834,33.0682,33.0682,17400.0
2013-01-24 12:55:00,43.52,43.52,43.5,43.5,38400.0,33.0758,33.0758,33.0606,33.0606,38400.0
2013-01-24 13:00:00,43.51,43.56,43.49,43.49,40400.0,33.0682,33.1062,33.053,33.053,40400.0
2013-01-24 13:05:00,43.5,43.51,43.48,43.51,14800.0,33.0606,33.0682,33.0454,33.0682,14800.0
2013-01-24 13:10:00,43.51,43.52,43.5,43.5,8400.0,33.0682,33.0758,33.0606,33.0606,8400.0
2013-01-24 13:15:00,43.49,43.51,43.48,43.5,13600.0,33.053,33.0682,33.0454,33.0606,13600.0
2013-01-24 13:20:00,43.5,43.59,43.5,43.59,19000.0,33.0606,33.129,33.0606,33.129,19000.0
2013-01-24 13:25:00,43.6,43.61,43.59,43.6,103000.0,33.1366,33.1442,33.129,33.1366,103000.0
2013-01-24 13:30:00,43.6,43.62,43.59,43.62,112000.0,33.1366,33.1518,33.129,33.1518,112000.0
2013-01-24 13:35:00,43.61,43.67,43.61,43.65,120200.0,33.1442,33.1898,33.1442,33.1746,120200.0
2013-01-24 13:40:00,43.65,43.65,43.59,43.61,470200.0,33.1746,33.1746,33.129,33.1442,470200.0
2013-01-24 13:45:00,43.6,43.6,43.47,43.48,58800.0,33.1366,33.1366,33.0378,33.0454,58800.0
2013-01-24 13:50:00,43.49,43.51,43.48,43.5,48000.0,33.053,33.0682,33.0454,33.0606,48000.0
2013-01-24 13:55:00,43.49,43.49,43.45,43.46,26400.0,33.053,33.053,33.0226,33.0302,26400.0
2013-01-24 14:00:00,43.47,43.47,43.41,43.42,38400.0,33.0378,33.0378,32.9922,32.9998,38400.0
2013-01-24 14:05:00,43.42,43.46,43.42,43.45,27400.0,32.9998,33.0302,32.9998,33.0226,27400.0
2013-01-24 14:10:00,43.45,43.45,43.4,43.4,21200.0,33.0226,33.0226,32.9846,32.9846,21200.0
2013-01-24 14:15:00,43.41,43.41,43.37,43.37,31000.0,32.9922,32.9922,32.9618,32.9618,31000.0
2013-01-24 14:20:00,43.37,43.38,43.36,43.38,8600.0,32.9618,32.9694,32.9542,32.9694,8600.0
2013-01-24 14:25:00,43.37,43.38,43.36,43.37,13400.0,32.9618,32.9694,32.9542,32.9618,13400.0
2013-01-24 14:30:00,43.36,43.42,43.36,43.4,28200.0,32.9542,32.9998,32.9542,32.9846,28200.0
2013-01-24 14:35:00,43.4,43.43,43.4,43.43,36800.0,32.9846,33.0074,32.9846,33.0074,36800.0
2013-01-24 14:40:00,43.43,43.43,43.4,43.4,27400.0,33.0074,33.0074,32.9846,32.9846,27400.0
2013-01-24 14:45:00,43.4,43.42,43.39,43.42,42400.0,32.9846,32.9998,32.977,32.9998,42400.0
2013-01-24 14:50:00,43.41,43.45,43.4,43.4,34000.0,32.9922,33.0226,32.9846,32.9846,34000.0
2013-01-24 14:55:00,43.4,43.41,43.39,43.39,32000.0,32.9846,32.9922,32.977,32.977,32000.0
2013-01-24 15:00:00,43.38,43.42,43.38,43.4,82200.0,32.9694,32.9998,32.9694,32.9846,82200.0
2013-01-24 15:05:00,43.4,43.42,43.39,43.41,50000.0,32.9846,32.9998,32.977,32.9922,50000.0
2013-01-24 15:10:00,43.4,43.41,43.4,43.4,34800.0,32.9846,32.9922,32.9846,32.9846,34800.0
2013-01-24 15:15:00,43.4,43.44,43.4,43.41,79400.0,32.9846,33.015,32.9846,32.9922,79400.0
2013-01-24 15:20:00,43.41,43.41,43.39,43.41,42200.0,32.9922,32.9922,32.977,32.9922,42200.0
2013-01-24 15:25:00,43.4,43.47,43.4,43.46,23800.0,32.9846,33.0378,32.9846,33.0302,23800.0
2013-01-24 15:30:00,43.46,43.56,43.45,43.56,77400.0,33.0302,33.1062,33.0226,33.1062,77400.0
2013-01-24 15:35:00,43.55,43.6,43.54,43.55,56600.0,33.0986,33.1366,33.091,33.0986,56600.0
2013-01-24 15:40:00,43.55,43.57,43.53,43.56,67400.0,33.0986,33.1138,33.0834,33.1062,67400.0
2013-01-24 15:45:00,43.56,43.56,43.5,43.52,58000.0,33.1062,33.1062,33.0606,33.0758,58000.0
2013-01-24 15:50:00,43.53,43.53,43.44,43.45,111200.0,33.0834,33.0834,33.015,33.0226,111200.0
2013-01-24 15:55:00,43.45,43.5,43.42,43.43,210600.0,33.0226,33.0606,32.9998,33.0074,210600.0
2013-01-25 09:30:00,43.64,43.8,43.59,43.68,42400.0,33.167,33.2886,33.129,33.1974,42400.0
2013-01-25 09:35:00,43.66,43.77,43.64,43.69,25900.0,33.1822,33.2658,33.167,33.205,25900.0
2013-01-25 09:40:00,43.69,43.85,43.62,43.79,56800.0,33.205,33.3266,33.1518,33.281,56800.0
2013-01-25 09:45:00,43.8,43.82,43.67,43.73,47400.0,33.2886,33.3038,33.1898,33.2354,47400.0
2013-01-25 09:50:00,43.74,43.76,43.68,43.73,42900.0,33.243,33.2582,33.1974,33.2354,42900.0
2013-01-25 09:55:00,43.72,43.83,43.69,43.83,21100.0,33.2278,33.3114,33.205,33.3114,21100.0
2013-01-25 10:00:00,43.81,43.86,43.74,43.85,32800.0,33.2962,33.3342,33.243,33.3266,32800.0
2013-01-25 10:05:00,43.85,43.88,43.8,43.8,38600.0,33.3266,33.3494,33.2886,33.2886,38600.0
2013-01-25 10:10:00,43.81,43.84,43.74,43.74,15200.0,33.2962,33.319,33.243,33.243,15200.0
2013-01-25 10:15:00,43.73,43.82,43.73,43.8,19900.0,33.2354,33.3038,33.2354,33.2886,19900.0
2013-01-25 10:20:00,43.8,43.81,43.73,43.73,20100.0,33.2886,33.2962,33.2354,33.2354,20100.0
2013-01-25 10:25:00,43.74,43.75,43.6,43.6,30900.0,33.243,33.2506,33.1366,33.1366,30900.0
2013-01-25 10:30:00,43.61,43.66,43.6,43.61,27400.0,33.1442,33.1822,33.1366,33.1442,27400.0
2013-01-25 10:35:00,43.61,43.66,43.58,43.64,15900.0,33.1442,33.1822,33.1214,33.167,15900.0
2013-01-25 10:40:00,43.64,43.7,43.63,43.65,27900.0,33.167,33.2126,33.1594,33.1746,27900.0
2013-01-25 10:45:00,43.65,43.66,43.6,43.62,19900.0,33.1746,33.1822,33.1366,33.1518,19900.0
2013-01-25 10:50:00,43.62,43.63,43.6,43.63,19800.0,33.1518,33.1594,33.1366,33.1594,19800.0
2013-01-25 10:55:00,43.63,43.63,43.57,43.58,14900.0,33.1594,33.1594,33.1138,33.1214,14900.0
2013-01-25 11:00:00,43.57,43.68,43.55,43.66,23400.0,33.1138,33.1974,33.0986,33.1822,23400.0
2013-01-25 11:05:00,43.66,43.77,43.66,43.71,21300.0,33.1822,33.2658,33.1822,33.2202,21300.0
2013-01-25 11:10:00,43.7,43.73,43.7,43.71,9600.0,33.2126,33.2354,33.2126,33.2202,9600.0
2013-01-25 11:15:00,43.72,43.75,43.66,43.68,22800.0,33.2278,33.2506,33.1822,33.1974,22800.0
2013-01-25 11:20:00,43.67,43.69,43.65,43.66,12400.0,33.1898,33.205,33.1746,33.1822,12400.0
2013-01-25 11:25:00,43.66,43.72,43.65,43.7,22200.0,33.1822,33.2278,33.1746,33.2126,22200.0
2013-01-25 11:30:00,43.7,43.7,43.68,43.7,4700.0,33.2126,33.2126,33.1974,33.2126,4700.0
2013-01-25 11:35:00,43.69,43.74,43.69,43.7,26900.0,33.205,33.243,33.205,33.2126,26900.0
2013-01-25 11:40:00,43.7,43.71,43.63,43.64,17100.0,33.2126,33.2202,33.1594,33.167,17100.0
2013-01-25 11:45:00,43.65,43.71,43.65,43.71,27100.0,33.1746,33.2202,33.1746,33.2202,27100.0
2013-01-25 11:50:00,43.7,43.71,43.68,43.69,15700.0,33.2126,33.2202,33.1974,33.205,15700.0
2013-01-25 11:55:00,43.7,43.77,43.69,43.74,21500.0,33.2126,33.2658,33.205,33.243,21500.0
2013-01-25 12:00:00,43.74,43.77,43.72,43.77,15800.0,33.243,33.2658,33.2278,33.2658,15800.0
2013-01-25 12:05:00,43.77,43.85,43.77,43.84,19200.0,33.2658,33.3266,33.2658,33.319,19200.0
2013-01-25 12:10:00,43.84,43.87,43.81,43.84,30100.0,33.319,33.3418,33.2962,33.319,30100.0
2013-01-25 12:15:00,43.86,43.91,43.85,43.88,24800.0,33.3342,33.3722,33.3266,33.3494,24800.0
2013-01-25 12:20:00,43.88,43.89,43.85,43.87,15600.0,33.3494,33.357,33.3266,33.3418,15600.0
2013-01-25 12:25:00,43.87,43.88,43.81,43.83,15300.0,33.3418,33.3494,33.2962,33.3114,15300.0
2013-01-25 12:30:00,43.82,43.85,43.81,43.84,12900.0,33.3038,33.3266,33.2962,33.319,12900.0
2013-01-25 12:35:00,43.85,43.86,43.82,43.83,15200.0,33.3266,33.3342,33.3038,33.3114,15200.0
2013-01-25 12:40:00,43.84,43.87,43.83,43.83,16200.0,33.319,33.3418,33.3114,33.3114,16200.0
2013-01-25 12:45:00,43.82,43.85,43.81,43.85,15100.0,33.3038,33.3266,33.2962,33.3266,15100.0
2013-01-25 12:50:00,43.85,43.9,43.84,43.89,13500.0,33.3266,33.3646,33.319,33.357,13500.0
2013-01-25 12:55:00,43.89,43.9,43.84,43.84,15800.0,33.357,33.3646,33.319,33.319,15800.0
2013-01-25 13:00:00,43.84,43.87,43.83,43.85,17900.0,33.319,33.3418,33.3114,33.3266,17900.0
2013-01-25 13:05:00,43.86,43.87,43.84,43.86,21400.0,33.3342,33.3418,33.319,33.3342,21400.0
2013-01-25 13:10:00,43.85,43.87,43.84,43.86,13000.0,33.3266,33.3418,33.319,33.3342,13000.0
2013-01-25 13:15:00,43.86,43.89,43.86,43.86,17800.0,33.3342,33.357,33.3342,33.3342,17800.0
2013-01-25 13:20:00,43.86,43.89,43.85,43.88,18100.0,33.3342,33.357,33.3266,33.3494,18100.0
2013-01-25 13:25:00,43.87,43.9,43.86,43.9,14500.0,33.3418,33.3646,33.3342,33.3646,14500.0
2013-01-25 13:30:00,43.9,43.92,43.89,43.9,21500.0,33.3646,33.3798,33.357,33.3646,21500.0
2013-01-25 13:35:00,43.9,43.92,43.88,43.91,34300.0,33.3646,33.3798,33.3494,33.3722,34300.0
2013-01-25 13:40:00,43.91,43.92,43.89,43.91,14100.0,33.3722,33.3798,33.357,33.3722,14100.0
2013-01-25 13:45:00,43.91,43.91,43.87,43.87,14300.0,33.3722,33.3722,33.3418,33.3418,14300.0
2013-01-25 13:50:00,43.88,43.92,43.86,43.9,14600.0,33.3494,33.3798,33.3342,33.3646,14600.0
2013-01-25 13:55:00,43.9,43.9,43.88,43.89,8100.0,33.3646,33.3646,33.3494,33.357,8100.0
2013-01-25 14:00:00,43.89,43.89,43.86,43.86,54400.0,33.357,33.357,33.3342,33.3342,54400.0
2013-01-25 14:05:00,43.86,43.95,43.86,43.95,41700.0,33.3342,33.4026,33.3342,33.4026,41700.0
2013-01-25 14:10:00,43.95,43.98,43.95,43.96,33900.0,33.4026,33.4254,33.4026,33.4102,33900.0
2013-01-25 14:15:00,43.95,43.97,43.9,43.9,21800.0,33.4026,33.4178,33.3646,33.3646,21800.0
2013-01-25 14:20:00,43.9,43.95,43.89,43.95,22400.0,33.3646,33.4026,33.357,33.4026,22400.0
2013-01-25 14:25:00,43.94,43.96,43.93,43.95,14800.0,33.395,33.4102,33.3874,33.4026,14800.0
2013-01-25 14:30:00,43.95,43.97,43.94,43.96,29700.0,33.4026,33.4178,33.395,33.4102,29700.0
2013-01-25 14:35:00,43.96,43.98,43.94,43.94,12500.0,33.4102,33.4254,33.395,33.395,12500.0
2013-01-25 14:40:00,43.94,43.95,43.93,43.94,12300.0,33.395,33.4026,33.3874,33.395,12300.0
2013-01-25 14:45:00,43.94,43.98,43.93,43.94,30700.0,33.395,33.4254,33.3874,33.395,30700.0
2013-01-25 14:50:00,43.94,43.96,43.89,43.9,22500.0,33.395,33.4102,33.357,33.3646,22500.0
2013-01-25 14:55:00,43.91,43.91,43.87,43.88,17400.0,33.3722,33.3722,33.3418,33.3494,17400.0
2013-01-25 15:00:00,43.88,43.91,43.86,43.89,47200.0,33.3494,33.3722,33.3342,33.357,47200.0
2013-01-25 15:05:00,43.89,43.9,43.85,43.87,39500.0,33.357,33.3646,33.3266,33.3418,39500.0
2013-01-25 15:10:00,43.87,43.88,43.83,43.84,23200.0,33.3418,33.3494,33.3114,33.319,23200.0
2013-01-25 15:15:00,43.84,43.85,43.82,43.85,27900.0,33.319,33.3266,33.3038,33.3266,27900.0
2013-01-25 15:20:00,43.84,43.85,43.81,43.83,25300.0,33.319,33.3266,33.2962,33.3114,25300.0
2013-01-25 15:25:00,43.82,43.83,43.81,43.81,26500.0,33.3038,33.3114,33.2962,33.2962,26500.0
2013-01-25 15:30:00,43.81,43.83,43.8,43.81,20600.0,33.2962,33.3114,33.2886,33.2962,20600.0
2013-01-25 15:35:00,43.81,43.82,43.78,43.78,30900.0,33.2962,33.3038,33.2734,33.2734,30900.0
2013-01-25 15:40:00,43.78,43.78,43.74,43.74,19700.0,33.2734,33.2734,33.243,33.243,19700.0
2013-01-25 15:45:00,43.74,43.74,43.69,43.69,30000.0,33.243,33.243,33.205,33.205,30000.0
2013-01-25 15:50:00,43.7,43.78,43.7,43.77,48900.0,33.2126,33.2734,33.2126,33.2658,48900.0
2013-01-25 15:55:00,43.78,43.8,43.74,43.8,113200.0,33.2734,33.2886,33.243,33.2886,113200.0
2013-01-28 09:30:00,43.9,44.0,43.83,43.96,67700.0,33.3646,33.4406,33.3114,33.4102,67700.0
2013-01-28 09:35:00,43.93,43.99,43.92,43.95,27900.0,33.3874,33.433,33.3798,33.4026,27900.0
2013-01-28 09:40:00,43.95,44.02,43.93,43.98,62000.0,33.4026,33.4558,33.3874,33.4254,62000.0
2013-01-28 09:45:00,43.99,44.04,43.97,44.01,51200.0,33.433,33.471,33.4178,33.4482,51200.0
2013-01-28 09:50:00,44.02,44.07,43.99,44.0,48000.0,33.4558,33.4938,33.433,33.4406,48000.0
2013-01-28 09:55:00,44.01,44.08,44.01,44.03,22600.0,33.4482,33.5014,33.4482,33.4634,22600.0
2013-01-28 10:00:00,44.02,44.09,43.95,44.08,43600.0,33.4558,33.509,33.4026,33.5014,43600.0
2013-01-28 10:05:00,44.09,44.09,43.88,43.89,29500.0,33.509,33.509,33.3494,33.357,29500.0
2013-01-28 10:10:00,43.88,43.9,43.86,43.87,38000.0,33.3494,33.3646,33.3342,33.3418,38000.0
2013-01-28 10:15:00,43.87,43.89,43.82,43.89,29000.0,33.3418,33.357,33.3038,33.357,29000.0
2013-01-28 10:20:00,43.88,43.96,43.88,43.96,27800.0,33.3494,33.4102,33.3494,33.4102,27800.0
2013-01-28 10:25:00,43.97,44.0,43.94,43.96,18400.0,33.4178,33.4406,33.395,33.4102,18400.0
2013-01-28 10:30:00,43.97,44.01,43.95,43.95,13500.0,33.4178,33.4482,33.4026,33.4026,13500.0
2013-01-28 10:35:00,43.95,43.96,43.92,43.93,15300.0,33.4026,33.4102,33.3798,33.3874,15300.0
2013-01-28 10:40:00,43.92,43.93,43.87,43.92,21000.0,33.3798,33.3874,33.3418,33.3798,21000.0
2013-01-28 10:45:00,43.91,43.97,43.91,43.97,14100.0,33.3722,33.4178,33.3722,33.4178,14100.0
2013-01-28 10:50:00,43.97,43.99,43.94,43.94,14500.0,33.4178,33.433,33.395,33.395,14500.0
2013-01-28 10:55:00,43.94,43.98,43.9,43.98,18400.0,33.395,33.4254,33.3646,33.4254,18400.0
2013-01-28 11:00:00,43.98,43.98,43.96,43.98,7600.0,33.4254,33.4254,33.4102,33.4254,7600.0
2013-01-28 11:05:00,43.98,43.98,43.95,43.96,12400.0,33.4254,33.4254,33.4026,33.4102,12400.0
2013-01-28 11:10:00,43.95,43.96,43.93,43.95,8000.0,33.4026,33.4102,33.3874,33.4026,8000.0
2013-01-28 11:15:00,43.94,43.97,43.92,43.97,10700.0,33.395,33.4178,33.3798,33.4178,10700.0
2013-01-28 11:20:00,43.96,43.97,43.92,43.94,23000.0,33.4102,33.4178,33.3798,33.395,23000.0
2013-01-28 11:25:00,43.95,44.03,43.95,44.02,7100.0,33.4026,33.4634,33.4026,33.4558,7100.0
2013-01-28 11:30:00,44.03,44.05,44.02,44.03,19800.0,33.4634,33.4786,33.4558,33.4634,19800.0
2013-01-28 11:35:00,44.03,44.09,44.03,44.08,11400.0,33.4634,33.509,33.4634,33.5014,11400.0
2013-01-28 11:40:00,44.09,44.11,44.07,44.11,22000.0,33.509,33.5242,33.4938,33.5242,22000.0
2013-01-28 11:45:00,44.1,44.14,44.09,44.14,15600.0,33.5166,33.547,33.509,33.547,15600.0
2013-01-28 11:50:00,44.13,44.15,44.1,44.12,12200.0,33.5394,33.5546,33.5166,33.5318,12200.0
2013-01-28 11:55:00,44.13,44.13,44.11,44.12,11200.0,33.5394,33.5394,33.5242,33.5318,11200.0
2013-01-28 12:00:00,44.12,44.13,44.06,44.1,23600.0,33.5318,33.5394,33.4862,33.5166,23600.0
2013-01-28 12:05:00,44.11,44.15,44.1,44.14,13700.0,33.5242,33.5546,33.5166,33.547,13700.0
2013-01-28 12:10:00,44.13,44.16,44.13,44.15,27600.0,33.5394,33.5622,33.5394,33.5546,27600.0
2013-01-28 12:15:00,44.15,44.16,44.14,44.16,13400.0,33.5546,33.5622,33.547,33.5622,13400.0
2013-01-28 12:20:00,44.16,44.17,44.11,44.12,13500.0,33.5622,33.5698,33.5242,33.5318,13500.0
2013-01-28 12:25:00,44.12,44.14,44.08,44.13,10300.0,33.5318,33.547,33.5014,33.5394,10300.0
2013-01-28 12:30:00,44.12,44.13,44.1,44.11,16300.0,33.5318,33.5394,33.5166,33.5242,16300.0
2013-01-28 12:35:00,44.12,44.15,44.12,44.14,17600.0,33.5318,33.5546,33.5318,33.547,17600.0
2013-01-28 12:40:00,44.14,44.15,44.11,44.11,13500.0,33.547,33.5546,33.5242,33.5242,13500.0
2013-01-28 12:45:00,44.11,44.11,44.08,44.08,11000.0,33.5242,33.5242,33.5014,33.5014,11000.0
2013-01-28 12:50:00,44.08,44.09,44.04,44.08,13100.0,33.5014,33.509,33.471,33.5014,13100.0
2013-01-28 12:55:00,44.08,44.1,44.07,44.08,8700.0,33.5014,33.5166,33.4938,33.5014,8700.0
2013-01-28 13:00:00,44.07,44.07,44.03,44.05,7100.0,33.4938,33.4938,33.4634,33.4786,7100.0
2013-01-28 13:05:00,44.05,44.05,43.98,43.99,13100.0,33.4786,33.4786,33.4254,33.433,13100.0
2013-01-28 13:10:00,43.99,44.0,43.98,43.98,14200.0,33.433,33.4406,33.4254,33.4254,14200.0
2013-01-28 13:15:00,43.98,43.98,43.93,43.95,13900.0,33.4254,33.4254,33.3874,33.4026,13900.0
2013-01-28 13:20:00,43.94,43.98,43.93,43.98,15600.0,33.395,33.4254,33.3874,33.4254,15600.0
2013-01-28 13:25:00,43.97,44.02,43.97,44.0,14900.0,33.4178,33.4558,33.4178,33.4406,14900.0
2013-01-28 13:30:00,44.0,44.03,43.99,44.03,17000.0,33.4406,33.4634,33.433,33.4634,17000.0
2013-01-28 13:35:00,44.02,44.06,44.02,44.04,13500.0,33.4558,33.4862,33.4558,33.471,13500.0
2013-01-28 13:40:00,44.04,44.05,44.03,44.04,7900.0,33.471,33.4786,33.4634,33.471,7900.0
2013-01-28 13:45:00,44.04,44.05,44.03,44.05,5800.0,33.471,33.4786,33.4634,33.4786,5800.0
2013-01-28 13:50:00,44.06,44.06,44.04,44.05,5400.0,33.4862,33.4862,33.471,33.4786,5400.0
2013-01-28 13:55:00,44.06,44.08,44.04,44.06,8700.0,33.4862,33.5014,33.471,33.4862,8700.0
2013-01-28 14:00:00,44.05,44.06,44.04,44.05,7700.0,33.4786,33.4862,33.471,33.4786,7700.0
2013-01-28 14:05:00,44.06,44.06,44.03,44.06,12900.0,33.4862,33.4862,33.4634,33.4862,12900.0
2013-01-28 14:10:00,44.08,44.09,44.08,44.08,12400.0,33.5014,33.509,33.5014,33.5014,12400.0
2013-01-28 14:15:00,44.09,44.1,44.07,44.09,12600.0,33.509,33.5166,33.4938,33.509,12600.0
2013-01-28 14:20:00,44.09,44.11,44.07,44.1,17100.0,33.509,33.5242,33.4938,33.5166,17100.0
2013-01-28 14:25:00,44.1,44.11,44.08,44.09,15900.0,33.5166,33.5242,33.5014,33.509,15900.0
2013-01-28 14:30:00,44.1,44.12,44.08,44.08,21500.0,33.5166,33.5318,33.5014,33.5014,21500.0
2013-01-28 14:35:00,44.07,44.09,44.06,44.06,10100.0,33.4938,33.509,33.4862,33.4862,10100.0
2013-01-28 14:40:00,44.06,44.08,44.04,44.07,12300.0,33.4862,33.5014,33.471,33.4938,12300.0
2013-01-28 14:45:00,44.07,44.11,44.06,44.08,22400.0,33.4938,33.5242,33.4862,33.5014,22400.0
2013-01-28 14:50:00,44.08,44.09,44.06,44.09,17900.0,33.5014,33.509,33.4862,33.509,17900.0
2013-01-28 14:55:00,44.07,44.09,44.06,44.06,10000.0,33.4938,33.509,33.4862,33.4862,10000.0
2013-01-28 15:00:00,44.06,44.1,44.06,44.06,24300.0,33.4862,33.5166,33.4862,33.4862,24300.0
2013-01-28 15:05:00,44.07,44.08,44.01,44.06,25900.0,33.4938,33.5014,33.4482,33.4862,25900.0
2013-01-28 15:10:00,44.06,44.06,44.01,44.01,18400.0,33.4862,33.4862,33.4482,33.4482,18400.0
2013-01-28 15:15:00,44.01,44.05,44.01,44.04,25700.0,33.4482,33.4786,33.4482,33.471,25700.0
2013-01-28 15:20:00,44.04,44.05,43.98,43.98,34900.0,33.471,33.4786,33.4254,33.4254,34900.0
2013-01-28 15:25:00,43.99,44.04,43.99,44.03,30800.0,33.433,33.471,33.433,33.4634,30800.0
2013-01-28 15:30:00,44.02,44.09,44.02,44.08,20300.0,33.4558,33.509,33.4558,33.5014,20300.0
2013-01-28 15:35:00,44.08,44.09,44.05,44.06,24200.0,33.5014,33.509,33.4786,33.4862,24200.0
2013-01-28 15:40:00,44.07,44.1,44.06,44.1,41100.0,33.4938,33.5166,33.4862,33.5166,41100.0
2013-01-28 15:45:00,44.09,44.11,44.09,44.11,50500.0,33.509,33.5242,33.509,33.5242,50500.0
2013-01-28 15:50:00,44.1,44.11,44.06,44.08,48300.0,33.5166,33.5242,33.4862,33.5014,48300.0
2013-01-28 15:55:00,44.08,44.08,44.01,44.03,112900.0,33.5014,33.5014,33.4482,33.4634,112900.0
2013-01-29 09:30:00,43.99,43.99,43.69,43.72,35300.0,33.433,33.433,33.205,33.2278,35300.0
2013-01-29 09:35:00,43.72,43.72,43.6,43.7,18800.0,33.2278,33.2278,33.1366,33.2126,18800.0
2013-01-29 09:40:00,43.68,43.85,43.68,43.81,36000.0,33.1974,33.3266,33.1974,33.2962,36000.0
2013-01-29 09:45:00,43.81,43.9,43.81,43.9,26400.0,33.2962,33.3646,33.2962,33.3646,26400.0
2013-01-29 09:50:00,43.9,44.06,43.9,44.04,35900.0,33.3646,33.4862,33.3646,33.471,35900.0
2013-01-29 09:55:00,44.03,44.07,43.98,44.0,31500.0,33.4634,33.4938,33.4254,33.4406,31500.0
2013-01-29 10:00:00,43.98,44.07,43.93,43.93,75400.0,33.4254,33.4938,33.3874,33.3874,75400.0
2013-01-29 10:05:00,43.93,43.93,43.86,43.93,51700.0,33.3874,33.3874,33.3342,33.3874,51700.0
2013-01-29 10:10:00,43.92,43.96,43.91,43.94,21400.0,33.3798,33.4102,33.3722,33.395,21400.0
2013-01-29 10:15:00,43.94,43.98,43.93,43.98,22600.0,33.395,33.4254,33.3874,33.4254,22600.0
2013-01-29 10:20:00,43.99,44.1,43.99,44.07,28800.0,33.433,33.5166,33.433,33.4938,28800.0
2013-01-29 10:25:00,44.06,44.06,44.0,44.01,15400.0,33.4862,33.4862,33.4406,33.4482,15400.0
2013-01-29 10:30:00,44.0,44.04,44.0,44.02,30600.0,33.4406,33.471,33.4406,33.4558,30600.0
2013-01-29 10:35:00,44.02,44.06,44.01,44.05,45100.0,33.4558,33.4862,33.4482,33.4786,45100.0
2013-01-29 10:40:00,44.05,44.16,44.05,44.14,46200.0,33.4786,33.5622,33.4786,33.547,46200.0
2013-01-29 10:45:00,44.15,44.18,44.04,44.04,24900.0,33.5546,33.5774,33.471,33.471,24900.0
2013-01-29 10:50:00,44.04,44.11,44.03,44.11,15700.0,33.471,33.5242,33.4634,33.5242,15700.0
2013-01-29 10:55:00,44.1,44.14,44.07,44.09,18100.0,33.5166,33.547,33.4938,33.509,18100.0
2013-01-29 11:00:00,44.09,44.09,44.03,44.07,10400.0,33.509,33.509,33.4634,33.4938,10400.0
2013-01-29 11:05:00,44.08,44.08,44.03,44.06,11100.0,33.5014,33.5014,33.4634,33.4862,11100.0
2013-01-29 11:10:00,44.06,44.08,44.03,44.05,11400.0,33.4862,33.5014,33.4634,33.4786,11400.0
2013-01-29 11:15:00,44.06,44.13,44.06,44.13,9400.0,33.4862,33.5394,33.4862,33.5394,9400.0
2013-01-29 11:20:00,44.13,44.24,44.13,44.24,26500.0,33.5394,33.623,33.5394,33.623,26500.0
2013-01-29 11:25:00,44.24,44.3,44.23,44.3,20200.0,33.623,33.6686,33.6154,33.6686,20200.0
2013-01-29 11:30:00,44.28,44.29,44.25,44.27,16400.0,33.6534,33.661,33.6306,33.6458,16400.0
2013-01-29 11:35:00,44.27,44.3,44.26,44.29,10900.0,33.6458,33.6686,33.6382,33.661,10900.0
2013-01-29 11:40:00,44.28,44.3,44.27,44.28,16200.0,33.6534,33.6686,33.6458,33.6534,16200.0
2013-01-29 11:45:00,44.29,44.29,44.25,44.27,13700.0,33.661,33.661,33.6306,33.6458,13700.0
2013-01-29 11:50:00,44.27,44.29,44.25,44.28,8300.0,33.6458,33.661,33.6306,33.6534,8300.0
2013-01-29 11:55:00,44.28,44.3,44.26,44.28,25600.0,33.6534,33.6686,33.6382,33.6534,25600.0
2013-01-29 12:00:00,44.27,44.27,44.23,44.23,8900.0,33.6458,33.6458,33.6154,33.6154,8900.0
2013-01-29 12:05:00,44.22,44.23,44.21,44.23,5600.0,33.6078,33.6154,33.6002,33.6154,5600.0
2013-01-29 12:10:00,44.24,44.25,44.21,44.21,11000.0,33.623,33.6306,33.6002,33.6002,11000.0
2013-01-29 12:15:00,44.22,44.27,44.21,44.26,12700.0,33.6078,33.6458,33.6002,33.6382,12700.0
2013-01-29 12:20:00,44.26,44.27,44.19,44.21,14300.0,33.6382,33.6458,33.585,33.6002,14300.0
2013-01-29 12:25:00,44.21,44.22,44.18,44.19,9200.0,33.6002,33.6078,33.5774,33.585,9200.0
2013-01-29 12:30:00,44.2,44.22,44.18,44.2,10400.0,33.5926,33.6078,33.5774,33.5926,10400.0
2013-01-29 12:35:00,44.19,44.23,44.19,44.23,9700.0,33.585,33.6154,33.585,33.6154,9700.0
2013-01-29 12:40:00,44.23,44.28,44.23,44.27,9700.0,33.6154,33.6534,33.6154,33.6458,9700.0
2013-01-29 12:45:00,44.27,44.28,44.26,44.27,7900.0,33.6458,33.6534,33.6382,33.6458,7900.0
2013-01-29 12:50:00,44.27,44.3,44.26,44.26,21500.0,33.6458,33.6686,33.6382,33.6382,21500.0
2013-01-29 12:55:00,44.26,44.28,44.26,44.28,2900.0,33.6382,33.6534,33.6382,33.6534,2900.0
2013-01-29 13:00:00,44.28,44.29,44.27,44.27,14100.0,33.6534,33.661,33.6458,33.6458,14100.0
2013-01-29 13:05:00,44.28,44.3,44.23,44.24,9000.0,33.6534,33.6686,33.6154,33.623,9000.0
2013-01-29 13:10:00,44.23,44.26,44.23,44.24,8100.0,33.6154,33.6382,33.6154,33.623,8100.0
2013-01-29 13:15:00,44.24,44.25,44.22,44.25,9100.0,33.623,33.6306,33.6078,33.6306,9100.0
2013-01-29 13:20:00,44.24,44.25,44.23,44.24,11300.0,33.623,33.6306,33.6154,33.623,11300.0
2013-01-29 13:25:00,44.23,44.23,44.2,44.21,16700.0,33.6154,33.6154,33.5926,33.6002,16700.0
2013-01-29 13:30:00,44.2,44.22,44.18,44.22,17400.0,33.5926,33.6078,33.5774,33.6078,17400.0
2013-01-29 13:35:00,44.22,44.24,44.19,44.23,28100.0,33.6078,33.623,33.585,33.6154,28100.0
2013-01-29 13:40:00,44.22,44.23,44.19,44.19,17700.0,33.6078,33.6154,33.585,33.585,17700.0
2013-01-29 13:45:00,44.18,44.18,44.15,44.16,17800.0,33.5774,33.5774,33.5546,33.5622,17800.0
2013-01-29 13:50:00,44.16,44.17,44.14,44.15,20900.0,33.5622,33.5698,33.547,33.5546,20900.0
2013-01-29 13:55:00,44.15,44.2,44.15,44.2,5000.0,33.5546,33.5926,33.5546,33.5926,5000.0
2013-01-29 14:00:00,44.19,44.2,44.17,44.18,11300.0,33.585,33.5926,33.5698,33.5774,11300.0
2013-01-29 14:05:00,44.18,44.22,44.18,44.22,26600.0,33.5774,33.6078,33.5774,33.6078,26600.0
2013-01-29 14:10:00,44.21,44.21,44.16,44.16,4300.0,33.6002,33.6002,33.5622,33.5622,4300.0
2013-01-29 14:15:00,44.16,44.18,44.14,44.14,18800.0,33.5622,33.5774,33.547,33.547,18800.0
2013-01-29 14:20:00,44.15,44.17,44.15,44.16,8300.0,33.5546,33.5698,33.5546,33.5622,8300.0
2013-01-29 14:25:00,44.16,44.17,44.14,44.14,10000.0,33.5622,33.5698,33.547,33.547,10000.0
2013-01-29 14:30:00,44.13,44.16,44.11,44.16,18500.0,33.5394,33.5622,33.5242,33.5622,18500.0
2013-01-29 14:35:00,44.16,44.18,44.15,44.16,19000.0,33.5622,33.5774,33.5546,33.5622,19000.0
2013-01-29 14:40:00,44.17,44.17,44.09,44.1,17300.0,33.5698,33.5698,33.509,33.5166,17300.0
2013-01-29 14:45:00,44.1,44.12,44.08,44.12,15900.0,33.5166,33.5318,33.5014,33.5318,15900.0
2013-01-29 14:50:00,44.12,44.12,44.09,44.11,16500.0,33.5318,33.5318,33.509,33.5242,16500.0
2013-01-29 14:55:00,44.11,44.14,44.11,44.12,16900.0,33.5242,33.547,33.5242,33.5318,16900.0
2013-01-29 15:00:00,44.11,44.15,44.11,44.14,17100.0,33.5242,33.5546,33.5242,33.547,17100.0
2013-01-29 15:05:00,44.15,44.15,44.09,44.12,22700.0,33.5546,33.5546,33.509,33.5318,22700.0
2013-01-29 15:10:00,44.12,44.19,44.12,44.16,31200.0,33.5318,33.585,33.5318,33.5622,31200.0
2013-01-29 15:15:00,44.16,44.2,44.15,44.18,39700.0,33.5622,33.5926,33.5546,33.5774,39700.0
2013-01-29 15:20:00,44.19,44.21,44.17,44.2,21700.0,33.585,33.6002,33.5698,33.5926,21700.0
2013-01-29 15:25:00,44.19,44.22,44.18,44.2,16400.0,33.585,33.6078,33.5774,33.5926,16400.0
2013-01-29 15:30:00,44.21,44.23,44.2,44.2,31400.0,33.6002,33.6154,33.5926,33.5926,31400.0
2013-01-29 15:35:00,44.21,44.21,44.16,44.2,30900.0,33.6002,33.6002,33.5622,33.5926,30900.0
2013-01-29 15:40:00,44.19,44.2,44.16,44.19,30400.0,33.585,33.5926,33.5622,33.585,30400.0
2013-01-29 15:45:00,44.18,44.19,44.15,44.15,16100.0,33.5774,33.585,33.5546,33.5546,16100.0
2013-01-29 15:50:00,44.16,44.19,44.13,44.17,40400.0,33.5622,33.585,33.5394,33.5698,40400.0
2013-01-29 15:55:00,44.17,44.2,44.14,44.15,78800.0,33.5698,33.5926,33.547,33.5546,78800.0
2013-01-30 09:30:00,44.02,44.16,43.87,44.1,46200.0,33.4558,33.5622,33.3418,33.5166,46200.0
2013-01-30 09:35:00,44.12,44.29,44.12,44.21,33200.0,33.5318,33.661,33.5318,33.6002,33200.0
2013-01-30 09:40:00,44.21,44.24,44.18,44.2,24400.0,33.6002,33.623,33.5774,33.5926,24400.0
2013-01-30 09:45:00,44.19,44.26,44.18,44.24,38700.0,33.585,33.6382,33.5774,33.623,38700.0
2013-01-30 09:50:00,44.23,44.25,44.2,44.24,24200.0,33.6154,33.6306,33.5926,33.623,24200.0
2013-01-30 09:55:00,44.25,44.28,44.21,44.21,18600.0,33.6306,33.6534,33.6002,33.6002,18600.0
2013-01-30 10:00:00,44.2,44.23,44.19,44.19,18900.0,33.5926,33.6154,33.585,33.585,18900.0
2013-01-30 10:05:00,44.18,44.21,44.15,44.18,17500.0,33.5774,33.6002,33.5546,33.5774,17500.0
2013-01-30 10:10:00,44.18,44.22,44.17,44.18,15400.0,33.5774,33.6078,33.5698,33.5774,15400.0
2013-01-30 10:15:00,44.17,44.2,44.15,44.17,19800.0,33.5698,33.5926,33.5546,33.5698,19800.0
2013-01-30 10:20:00,44.17,44.22,44.12,44.12,37000.0,33.5698,33.6078,33.5318,33.5318,37000.0
2013-01-30 10:25:00,44.11,44.19,44.11,44.18,22400.0,33.5242,33.585,33.5242,33.5774,22400.0
2013-01-30 10:30:00,44.18,44.2,44.16,44.19,22400.0,33.5774,33.5926,33.5622,33.585,22400.0
2013-01-30 10:35:00,44.19,44.19,44.12,44.12,40100.0,33.585,33.585,33.5318,33.5318,40100.0
2013-01-30 10:40:00,44.13,44.16,44.09,44.15,38400.0,33.5394,33.5622,33.509,33.5546,38400.0
2013-01-30 10:45:00,44.14,44.2,44.14,44.18,23800.0,33.547,33.5926,33.547,33.5774,23800.0
2013-01-30 10:50:00,44.18,44.21,44.18,44.19,13700.0,33.5774,33.6002,33.5774,33.585,13700.0
2013-01-30 10:55:00,44.19,44.2,44.15,44.15,10900.0,33.585,33.5926,33.5546,33.5546,10900.0
2013-01-30 11:00:00,44.14,44.16,44.14,44.16,9500.0,33.547,33.5622,33.547,33.5622,9500.0
2013-01-30 11:05:00,44.16,44.18,44.15,44.16,9900.0,33.5622,33.5774,33.5546,33.5622,9900.0
2013-01-30 11:10:00,44.16,44.16,44.1,44.1,13000.0,33.5622,33.5622,33.5166,33.5166,13000.0
2013-01-30 11:15:00,44.11,44.11,44.03,44.08,12300.0,33.5242,33.5242,33.4634,33.5014,12300.0
2013-01-30 11:20:00,44.08,44.14,44.08,44.13,14500.0,33.5014,33.547,33.5014,33.5394,14500.0
2013-01-30 11:25:00,44.12,44.13,44.09,44.09,13000.0,33.5318,33.5394,33.509,33.509,13000.0
2013-01-30 11:30:00,44.09,44.12,44.06,44.12,35200.0,33.509,33.5318,33.4862,33.5318,35200.0
2013-01-30 11:35:00,44.11,44.2,44.1,44.19,22600.0,33.5242,33.5926,33.5166,33.585,22600.0
2013-01-30 11:40:00,44.19,44.2,44.16,44.16,17700.0,33.585,33.5926,33.5622,33.5622,17700.0
2013-01-30 11:45:00,44.17,44.21,44.16,44.21,15200.0,33.5698,33.6002,33.5622,33.6002,15200.0
2013-01-30 11:50:00,44.22,44.24,44.21,44.22,17800.0,33.6078,33.623,33.6002,33.6078,17800.0
2013-01-30 11:55:00,44.22,44.26,44.22,44.24,25200.0,33.6078,33.6382,33.6078,33.623,25200.0
2013-01-30 12:00:00,44.24,44.26,44.23,44.26,11500.0,33.623,33.6382,33.6154,33.6382,11500.0
2013-01-30 12:05:00,44.25,44.26,44.22,44.22,19200.0,33.6306,33.6382,33.6078,33.6078,19200.0
2013-01-30 12:10:00,44.23,44.24,44.22,44.22,10300.0,33.6154,33.623,33.6078,33.6078,10300.0
2013-01-30 12:15:00,44.23,44.24,44.21,44.22,18300.0,33.6154,33.623,33.6002,33.6078,18300.0
2013-01-30 12:20:00,44.22,44.24,44.2,44.24,11900.0,33.6078,33.623,33.5926,33.623,11900.0
2013-01-30 12:25:00,44.23,44.23,44.21,44.21,9300.0,33.6154,33.6154,33.6002,33.6002,9300.0
2013-01-30 12:30:00,44.22,44.23,44.21,44.23,8500.0,33.6078,33.6154,33.6002,33.6154,8500.0
2013-01-30 12:35:00,44.22,44.25,44.2,44.25,26500.0,33.6078,33.6306,33.5926,33.6306,26500.0
2013-01-30 12:40:00,44.24,44.25,44.23,44.24,10900.0,33.623,33.6306,33.6154,33.623,10900.0
2013-01-30 12:45:00,44.25,44.26,44.24,44.26,11500.0,33.6306,33.6382,33.623,33.6382,11500.0
2013-01-30 12:50:00,44.27,44.27,44.25,44.26,12700.0,33.6458,33.6458,33.6306,33.6382,12700.0
2013-01-30 12:55:00,44.27,44.28,44.25,44.26,20300.0,33.6458,33.6534,33.6306,33.6382,20300.0
2013-01-30 13:00:00,44.26,44.27,44.24,44.24,13400.0,33.6382,33.6458,33.623,33.623,13400.0
2013-01-30 13:05:00,44.25,44.27,44.24,44.27,6900.0,33.6306,33.6458,33.623,33.6458,6900.0
2013-01-30 13:10:00,44.27,44.28,44.26,44.27,11200.0,33.6458,33.6534,33.6382,33.6458,11200.0
2013-01-30 13:15:00,44.28,44.28,44.22,44.23,31100.0,33.6534,33.6534,33.6078,33.6154,31100.0
2013-01-30 13:20:00,44.23,44.28,44.23,44.27,18700.0,33.6154,33.6534,33.6154,33.6458,18700.0
2013-01-30 13:25:00,44.28,44.3,44.27,44.3,18200.0,33.6534,33.6686,33.6458,33.6686,18200.0
2013-01-30 13:30:00,44.29,44.3,44.27,44.27,8900.0,33.661,33.6686,33.6458,33.6458,8900.0
2013-01-30 13:35:00,44.27,44.28,44.26,44.27,11900.0,33.6458,33.6534,33.6382,33.6458,11900.0
2013-01-30 13:40:00,44.26,44.28,44.26,44.26,8000.0,33.6382,33.6534,33.6382,33.6382,8000.0
2013-01-30 13:45:00,44.26,44.27,44.21,44.21,17200.0,33.6382,33.6458,33.6002,33.6002,17200.0
2013-01-30 13:50:00,44.22,44.26,44.22,44.24,23700.0,33.6078,33.6382,33.6078,33.623,23700.0
2013-01-30 13:55:00,44.24,44.27,44.23,44.26,18100.0,33.623,33.6458,33.6154,33.6382,18100.0
2013-01-30 14:00:00,44.26,44.27,44.25,44.25,6000.0,33.6382,33.6458,33.6306,33.6306,6000.0
2013-01-30 14:05:00,44.25,44.26,44.22,44.22,8500.0,33.6306,33.6382,33.6078,33.6078,8500.0
2013-01-30 14:10:00,44.22,44.23,44.21,44.22,12600.0,33.6078,33.6154,33.6002,33.6078,12600.0
2013-01-30 14:15:00,44.21,44.3,44.17,44.26,64900.0,33.6002,33.6686,33.5698,33.6382,64900.0
2013-01-30 14:20:00,44.26,44.31,44.22,44.25,40300.0,33.6382,33.6762,33.6078,33.6306,40300.0
2013-01-30 14:25:00,44.25,44.3,44.22,44.27,34300.0,33.6306,33.6686,33.6078,33.6458,34300.0
2013-01-30 14:30:00,44.27,44.3,44.27,44.28,16600.0,33.6458,33.6686,33.6458,33.6534,16600.0
2013-01-30 14:35:00,44.27,44.29,44.26,44.29,14200.0,33.6458,33.661,33.6382,33.661,14200.0
2013-01-30 14:40:00,44.28,44.33,44.28,44.3,19700.0,33.6534,33.6914,33.6534,33.6686,19700.0
2013-01-30 14:45:00,44.3,44.32,44.24,44.27,35700.0,33.6686,33.6838,33.623,33.6458,35700.0
2013-01-30 14:50:00,44.27,44.29,44.26,44.28,9600.0,33.6458,33.661,33.6382,33.6534,9600.0
2013-01-30 14:55:00,44.27,44.32,44.27,44.31,16400.0,33.6458,33.6838,33.6458,33.6762,16400.0
2013-01-30 15:00:00,44.3,44.32,44.27,44.27,21700.0,33.6686,33.6838,33.6458,33.6458,21700.0
2013-01-30 15:05:00,44.27,44.33,44.27,44.3,21900.0,33.6458,33.6914,33.6458,33.6686,21900.0
2013-01-30 15:10:00,44.3,44.31,44.26,44.26,29500.0,33.6686,33.6762,33.6382,33.6382,29500.0
2013-01-30 15:15:00,44.26,44.27,44.22,44.24,38500.0,33.6382,33.6458,33.6078,33.623,38500.0
2013-01-30 15:20:00,44.24,44.25,44.19,44.2,27600.0,33.623,33.6306,33.585,33.5926,27600.0
2013-01-30 15:25:00,44.2,44.23,44.2,44.23,25800.0,33.5926,33.6154,33.5926,33.6154,25800.0
2013-01-30 15:30:00,44.22,44.23,44.17,44.17,34300.0,33.6078,33.6154,33.5698,33.5698,34300.0
2013-01-30 15:35:00,44.17,44.18,44.11,44.12,37700.0,33.5698,33.5774,33.5242,33.5318,37700.0
2013-01-30 15:40:00,44.11,44.14,44.1,44.12,40300.0,33.5242,33.547,33.5166,33.5318,40300.0
2013-01-30 15:45:00,44.12,44.17,44.12,44.16,44200.0,33.5318,33.5698,33.5318,33.5622,44200.0
2013-01-30 15:50:00,44.15,44.16,44.1,44.11,45800.0,33.5546,33.5622,33.5166,33.5242,45800.0
2013-01-30 15:55:00,44.12,44.18,44.11,44.17,83100.0,33.5318,33.5774,33.5242,33.5698,83100.0
2013-01-31 09:30:00,44.25,44.25,43.95,43.98,54700.0,33.6306,33.6306,33.4026,33.4254,54700.0
2013-01-31 09:35:00,43.97,44.01,43.89,44.0,70600.0,33.4178,33.4482,33.357,33.4406,70600.0
2013-01-31 09:40:00,44.0,44.12,43.94,44.08,103500.0,33.4406,33.5318,33.395,33.5014,103500.0
2013-01-31 09:45:00,44.09,44.18,44.07,44.15,59500.0,33.509,33.5774,33.4938,33.5546,59500.0
2013-01-31 09:50:00,44.16,44.2,44.14,44.18,31000.0,33.5622,33.5926,33.547,33.5774,31000.0
2013-01-31 09:55:00,44.19,44.19,44.13,44.15,16600.0,33.585,33.585,33.5394,33.5546,16600.0
2013-01-31 10:00:00,44.15,44.17,44.12,44.13,29800.0,33.5546,33.5698,33.5318,33.5394,29800.0
2013-01-31 10:05:00,44.13,44.2,44.13,44.16,22900.0,33.5394,33.5926,33.5394,33.5622,22900.0
2013-01-31 10:10:00,44.15,44.21,44.13,44.14,28700.0,33.5546,33.6002,33.5394,33.547,28700.0
2013-01-31 10:15:00,44.14,44.14,44.08,44.08,25700.0,33.547,33.547,33.5014,33.5014,25700.0
2013-01-31 10:20:00,44.08,44.11,44.07,44.07,22700.0,33.5014,33.5242,33.4938,33.4938,22700.0
2013-01-31 10:25:00,44.08,44.08,44.02,44.02,21700.0,33.5014,33.5014,33.4558,33.4558,21700.0
2013-01-31 10:30:00,44.01,44.12,43.99,44.08,29300.0,33.4482,33.5318,33.433,33.5014,29300.0
2013-01-31 10:35:00,44.07,44.07,44.01,44.02,37400.0,33.4938,33.4938,33.4482,33.4558,37400.0
2013-01-31 10:40:00,44.02,44.02,43.94,43.99,34800.0,33.4558,33.4558,33.395,33.433,34800.0
2013-01-31 10:45:00,43.98,44.02,43.97,43.98,26500.0,33.4254,33.4558,33.4178,33.4254,26500.0
2013-01-31 10:50:00,43.97,43.98,43.9,43.91,22100.0,33.4178,33.4254,33.3646,33.3722,22100.0
2013-01-31 10:55:00,43.91,43.94,43.9,43.91,31200.0,33.3722,33.395,33.3646,33.3722,31200.0
2013-01-31 11:00:00,43.91,43.93,43.89,43.89,23000.0,33.3722,33.3874,33.357,33.357,23000.0
2013-01-31 11:05:00,43.89,43.91,43.82,43.82,34600.0,33.357,33.3722,33.3038,33.3038,34600.0
2013-01-31 11:10:00,43.81,43.82,43.74,43.75,27300.0,33.2962,33.3038,33.243,33.2506,27300.0
2013-01-31 11:15:00,43.75,43.75,43.69,43.72,32700.0,33.2506,33.2506,33.205,33.2278,32700.0
2013-01-31 11:20:00,43.72,43.73,43.69,43.72,57300.0,33.2278,33.2354,33.205,33.2278,57300.0
2013-01-31 11:25:00,43.72,43.73,43.68,43.68,43500.0,33.2278,33.2354,33.1974,33.1974,43500.0
2013-01-31 11:30:00,43.68,43.69,43.53,43.53,139300.0,33.1974,33.205,33.0834,33.0834,139300.0
2013-01-31 11:35:00,43.53,43.58,43.52,43.58,82500.0,33.0834,33.1214,33.0758,33.1214,82500.0
2013-01-31 11:40:00,43.58,43.62,43.57,43.62,28800.0,33.1214,33.1518,33.1138,33.1518,28800.0
2013-01-31 11:45:00,43.62,43.73,43.61,43.72,23600.0,33.1518,33.2354,33.1442,33.2278,23600.0
2013-01-31 11:50:00,43.73,43.75,43.69,43.7,44100.0,33.2354,33.2506,33.205,33.2126,44100.0
2013-01-31 11:55:00,43.7,43.72,43.69,43.7,45400.0,33.2126,33.2278,33.205,33.2126,45400.0
2013-01-31 12:00:00,43.69,43.74,43.69,43.74,20500.0,33.205,33.243,33.205,33.243,20500.0
2013-01-31 12:05:00,43.75,43.78,43.75,43.76,15400.0,33.2506,33.2734,33.2506,33.2582,15400.0
2013-01-31 12:10:00,43.77,43.8,43.76,43.8,34600.0,33.2658,33.2886,33.2582,33.2886,34600.0
2013-01-31 12:15:00,43.8,43.86,43.8,43.82,40600.0,33.2886,33.3342,33.2886,33.3038,40600.0
2013-01-31 12:20:00,43.82,43.83,43.78,43.78,10100.0,33.3038,33.3114,33.2734,33.2734,10100.0
2013-01-31 12:25:00,43.77,43.79,43.75,43.75,18600.0,33.2658,33.281,33.2506,33.2506,18600.0
2013-01-31 12:30:00,43.74,43.75,43.72,43.75,8700.0,33.243,33.2506,33.2278,33.2506,8700.0
2013-01-31 12:35:00,43.76,43.76,43.74,43.76,18100.0,33.2582,33.2582,33.243,33.2582,18100.0
2013-01-31 12:40:00,43.76,43.77,43.75,43.77,8500.0,33.2582,33.2658,33.2506,33.2658,8500.0
2013-01-31 12:45:00,43.77,43.84,43.77,43.84,15300.0,33.2658,33.319,33.2658,33.319,15300.0
2013-01-31 12:50:00,43.85,43.87,43.83,43.87,8400.0,33.3266,33.3418,33.3114,33.3418,8400.0
2013-01-31 12:55:00,43.86,43.87,43.84,43.87,8200.0,33.3342,33.3418,33.319,33.3418,8200.0
2013-01-31 13:00:00,43.87,43.87,43.83,43.83,9000.0,33.3418,33.3418,33.3114,33.3114,9000.0
2013-01-31 13:05:00,43.82,43.86,43.82,43.86,20300.0,33.3038,33.3342,33.3038,33.3342,20300.0
2013-01-31 13:10:00,43.86,43.86,43.83,43.83,6100.0,33.3342,33.3342,33.3114,33.3114,6100.0
2013-01-31 13:15:00,43.83,43.84,43.82,43.83,13700.0,33.3114,33.319,33.3038,33.3114,13700.0
2013-01-31 13:20:00,43.83,43.84,43.8,43.8,8500.0,33.3114,33.319,33.2886,33.2886,8500.0
2013-01-31 13:25:00,43.81,43.81,43.79,43.79,5200.0,33.2962,33.2962,33.281,33.281,5200.0
2013-01-31 13:30:00,43.79,43.81,43.79,43.8,11100.0,33.281,33.2962,33.281,33.2886,11100.0
2013-01-31 13:35:00,43.8,43.81,43.8,43.8,2100.0,33.2886,33.2962,33.2886,33.2886,2100.0
2013-01-31 13:40:00,43.8,43.8,43.77,43.79,12500.0,33.2886,33.2886,33.2658,33.281,12500.0
2013-01-31 13:45:00,43.8,43.81,43.78,43.78,8200.0,33.2886,33.2962,33.2734,33.2734,8200.0
2013-01-31 13:50:00,43.79,43.79,43.78,43.79,6900.0,33.281,33.281,33.2734,33.281,6900.0
2013-01-31 13:55:00,43.79,43.79,43.77,43.77,18500.0,33.281,33.281,33.2658,33.2658,18500.0
2013-01-31 14:00:00,43.78,43.78,43.76,43.78,13100.0,33.2734,33.2734,33.2582,33.2734,13100.0
2013-01-31 14:05:00,43.77,43.79,43.75,43.77,29600.0,33.2658,33.281,33.2506,33.2658,29600.0
2013-01-31 14:10:00,43.77,43.79,43.73,43.74,29700.0,33.2658,33.281,33.2354,33.243,29700.0
2013-01-31 14:15:00,43.73,43.76,43.73,43.75,10200.0,33.2354,33.2582,33.2354,33.2506,10200.0
2013-01-31 14:20:00,43.74,43.75,43.74,43.75,2400.0,33.243,33.2506,33.243,33.2506,2400.0
2013-01-31 14:25:00,43.75,43.76,43.73,43.76,27900.0,33.2506,33.2582,33.2354,33.2582,27900.0
2013-01-31 14:30:00,43.75,43.8,43.75,43.79,15000.0,33.2506,33.2886,33.2506,33.281,15000.0
2013-01-31 14:35:00,43.79,43.83,43.79,43.8,34500.0,33.281,33.3114,33.281,33.2886,34500.0
2013-01-31 14:40:00,43.8,43.84,43.79,43.83,8300.0,33.2886,33.319,33.281,33.3114,8300.0
2013-01-31 14:45:00,43.84,43.84,43.79,43.79,22200.0,33.319,33.319,33.281,33.281,22200.0
2013-01-31 14:50:00,43.79,43.82,43.79,43.82,7100.0,33.281,33.3038,33.281,33.3038,7100.0
2013-01-31 14:55:00,43.82,43.83,43.77,43.78,22900.0,33.3038,33.3114,33.2658,33.2734,22900.0
2013-01-31 15:00:00,43.77,43.77,43.69,43.7,32700.0,33.2658,33.2658,33.205,33.2126,32700.0
2013-01-31 15:05:00,43.7,43.72,43.7,43.71,11200.0,33.2126,33.2278,33.2126,33.2202,11200.0
2013-01-31 15:10:00,43.71,43.73,43.69,43.69,32700.0,33.2202,33.2354,33.205,33.205,32700.0
2013-01-31 15:15:00,43.7,43.7,43.69,43.7,10300.0,33.2126,33.2126,33.205,33.2126,10300.0
2013-01-31 15:20:00,43.69,43.7,43.65,43.65,37000.0,33.205,33.2126,33.1746,33.1746,37000.0
2013-01-31 15:25:00,43.65,43.66,43.62,43.65,26500.0,33.1746,33.1822,33.1518,33.1746,26500.0
2013-01-31 15:30:00,43.66,43.7,43.63,43.7,39400.0,33.1822,33.2126,33.1594,33.2126,39400.0
2013-01-31 15:35:00,43.69,43.71,43.67,43.67,28500.0,33.205,33.2202,33.1898,33.1898,28500.0
2013-01-31 15:40:00,43.67,43.67,43.62,43.63,43900.0,33.1898,33.1898,33.1518,33.1594,43900.0
2013-01-31 15:45:00,43.62,43.64,43.57,43.57,54300.0,33.1518,33.167,33.1138,33.1138,54300.0
2013-01-31 15:50:00,43.58,43.6,43.57,43.59,72200.0,33.1214,33.1366,33.1138,33.129,72200.0
2013-01-31 15:55:00,43.6,43.65,43.58,43.63,169800.0,33.1366,33.1746,33.1214,33.1594,169800.0
2013-02-01 09:30:00,44.06,44.25,44.0,44.02,49800.0,33.4862,33.6306,33.4406,33.4558,49800.0
2013-02-01 09:35:00,44.04,44.22,44.04,44.18,40100.0,33.471,33.6078,33.471,33.5774,40100.0
2013-02-01 09:40:00,44.18,44.35,44.18,44.27,54400.0,33.5774,33.7066,33.5774,33.6458,54400.0
2013-02-01 09:45:00,44.27,44.29,44.21,44.21,36400.0,33.6458,33.661,33.6002,33.6002,36400.0
2013-02-01 09:50:00,44.21,44.21,44.09,44.19,33800.0,33.6002,33.6002,33.509,33.585,33800.0
2013-02-01 09:55:00,44.19,44.23,44.08,44.08,27400.0,33.585,33.6154,33.5014,33.5014,27400.0
2013-02-01 10:00:00,44.1,44.28,44.09,44.27,43400.0,33.5166,33.6534,33.509,33.6458,43400.0
2013-02-01 10:05:00,44.28,44.4,44.27,44.34,40900.0,33.6534,33.7446,33.6458,33.699,40900.0
2013-02-01 10:10:00,44.35,44.39,44.33,44.39,22900.0,33.7066,33.737,33.6914,33.737,22900.0
2013-02-01 10:15:00,44.39,44.43,44.39,44.41,22900.0,33.737,33.7674,33.737,33.7522,22900.0
2013-02-01 10:20:00,44.41,44.45,44.37,44.37,27000.0,33.7522,33.7826,33.7218,33.7218,27000.0
2013-02-01 10:25:00,44.37,44.39,44.32,44.33,30400.0,33.7218,33.737,33.6838,33.6914,30400.0
2013-02-01 10:30:00,44.32,44.35,44.29,44.31,25800.0,33.6838,33.7066,33.661,33.6762,25800.0
2013-02-01 10:35:00,44.31,44.33,44.29,44.29,27100.0,33.6762,33.6914,33.661,33.661,27100.0
2013-02-01 10:40:00,44.3,44.36,44.3,44.34,12600.0,33.6686,33.7142,33.6686,33.699,12600.0
2013-02-01 10:45:00,44.36,44.44,44.36,44.42,22200.0,33.7142,33.775,33.7142,33.7598,22200.0
2013-02-01 10:50:00,44.42,44.42,44.36,44.36,20900.0,33.7598,33.7598,33.7142,33.7142,20900.0
2013-02-01 10:55:00,44.36,44.48,44.35,44.48,19900.0,33.7142,33.8054,33.7066,33.8054,19900.0
2013-02-01 11:00:00,44.49,44.55,44.49,44.52,32200.0,33.813,33.8586,33.813,33.8358,32200.0
2013-02-01 11:05:00,44.53,44.57,44.52,44.52,26000.0,33.8434,33.8738,33.8358,33.8358,26000.0
2013-02-01 11:10:00,44.53,44.56,44.47,44.47,24300.0,33.8434,33.8662,33.7978,33.7978,24300.0
2013-02-01 11:15:00,44.48,44.51,44.45,44.51,21500.0,33.8054,33.8282,33.7826,33.8282,21500.0
2013-02-01 11:20:00,44.52,44.55,44.47,44.5,23500.0,33.8358,33.8586,33.7978,33.8206,23500.0
2013-02-01 11:25:00,44.5,44.5,44.47,44.5,15200.0,33.8206,33.8206,33.7978,33.8206,15200.0
2013-02-01 11:30:00,44.49,44.5,44.41,44.44,54100.0,33.813,33.8206,33.7522,33.775,54100.0
2013-02-01 11:35:00,44.44,44.45,44.38,44.39,37500.0,33.775,33.7826,33.7294,33.737,37500.0
2013-02-01 11:40:00,44.39,44.55,44.39,44.52,40600.0,33.737,33.8586,33.737,33.8358,40600.0
2013-02-01 11:45:00,44.52,44.57,44.52,44.56,15700.0,33.8358,33.8738,33.8358,33.8662,15700.0
2013-02-01 11:50:00,44.56,44.57,44.5,44.5,15700.0,33.8662,33.8738,33.8206,33.8206,15700.0
2013-02-01 11:55:00,44.5,44.58,44.5,44.55,25200.0,33.8206,33.8814,33.8206,33.8586,25200.0
2013-02-01 12:00:00,44.55,44.59,44.54,44.59,26000.0,33.8586,33.889,33.851,33.889,26000.0
2013-02-01 12:05:00,44.6,44.66,44.59,44.63,18000.0,33.8966,33.9422,33.889,33.9194,18000.0
2013-02-01 12:10:00,44.63,44.63,44.57,44.57,19600.0,33.9194,33.9194,33.8738,33.8738,19600.0
2013-02-01 12:15:00,44.57,44.61,44.48,44.49,48100.0,33.8738,33.9042,33.8054,33.813,48100.0
2013-02-01 12:20:00,44.49,44.54,44.49,44.52,15400.0,33.813,33.851,33.813,33.8358,15400.0
2013-02-01 12:25:00,44.52,44.55,44.52,44.54,10500.0,33.8358,33.8586,33.8358,33.851,10500.0
2013-02-01 12:30:00,44.55,44.65,44.55,44.63,42800.0,33.8586,33.9346,33.8586,33.9194,42800.0
2013-02-01 12:35:00,44.63,44.65,44.61,44.61,16800.0,33.9194,33.9346,33.9042,33.9042,16800.0
2013-02-01 12:40:00,44.61,44.62,44.57,44.61,20500.0,33.9042,33.9118,33.8738,33.9042,20500.0
2013-02-01 12:45:00,44.61,44.65,44.61,44.61,36300.0,33.9042,33.9346,33.9042,33.9042,36300.0
2013-02-01 12:50:00,44.61,44.64,44.58,44.64,17300.0,33.9042,33.927,33.8814,33.927,17300.0
2013-02-01 12:55:00,44.64,44.65,44.63,44.63,15200.0,33.927,33.9346,33.9194,33.9194,15200.0
2013-02-01 13:00:00,44.63,44.66,44.62,44.62,20200.0,33.9194,33.9422,33.9118,33.9118,20200.0
2013-02-01 13:05:00,44.61,44.68,44.6,44.66,20600.0,33.9042,33.9574,33.8966,33.9422,20600.0
2013-02-01 13:10:00,44.66,44.69,44.66,44.68,10400.0,33.9422,33.965,33.9422,33.9574,10400.0
2013-02-01 13:15:00,44.69,44.73,44.67,44.72,34000.0,33.965,33.9954,33.9498,33.9878,34000.0
2013-02-01 13:20:00,44.71,44.75,44.69,44.74,43100.0,33.9802,34.0106,33.965,34.003,43100.0
2013-02-01 13:25:00,44.74,44.74,44.71,44.71,9900.0,34.003,34.003,33.9802,33.9802,9900.0
2013-02-01 13:30:00,44.72,44.75,44.69,44.71,46000.0,33.9878,34.0106,33.965,33.9802,46000.0
2013-02-01 13:35:00,44.71,44.74,44.67,44.67,36000.0,33.9802,34.003,33.9498,33.9498,36000.0
2013-02-01 13:40:00,44.66,44.7,44.65,44.7,18600.0,33.9422,33.9726,33.9346,33.9726,18600.0
2013-02-01 13:45:00,44.7,44.7,44.69,44.69,6400.0,33.9726,33.9726,33.965,33.965,6400.0
2013-02-01 13:50:00,44.7,44.73,44.69,44.73,14100.0,33.9726,33.9954,33.965,33.9954,14100.0
2013-02-01 13:55:00,44.72,44.74,44.7,44.7,35100.0,33.9878,34.003,33.9726,33.9726,35100.0
2013-02-01 14:00:00,44.7,44.71,44.65,44.65,13300.0,33.9726,33.9802,33.9346,33.9346,13300.0
2013-02-01 14:05:00,44.65,44.67,44.64,44.66,20000.0,33.9346,33.9498,33.927,33.9422,20000.0
2013-02-01 14:10:00,44.66,44.69,44.61,44.63,32500.0,33.9422,33.965,33.9042,33.9194,32500.0
2013-02-01 14:15:00,44.64,44.68,44.61,44.68,31900.0,33.927,33.9574,33.9042,33.9574,31900.0
2013-02-01 14:20:00,44.68,44.74,44.68,44.73,16300.0,33.9574,34.003,33.9574,33.9954,16300.0
2013-02-01 14:25:00,44.73,44.73,44.67,44.69,17700.0,33.9954,33.9954,33.9498,33.965,17700.0
2013-02-01 14:30:00,44.69,44.7,44.66,44.67,42900.0,33.965,33.9726,33.9422,33.9498,42900.0
2013-02-01 14:35:00,44.66,44.7,44.66,44.69,13500.0,33.9422,33.9726,33.9422,33.965,13500.0
2013-02-01 14:40:00,44.68,44.74,44.66,44.72,94400.0,33.9574,34.003,33.9422,33.9878,94400.0
2013-02-01 14:45:00,44.72,44.73,44.64,44.65,74600.0,33.9878,33.9954,33.927,33.9346,74600.0
2013-02-01 14:50:00,44.65,44.66,44.62,44.62,34200.0,33.9346,33.9422,33.9118,33.9118,34200.0
2013-02-01 14:55:00,44.62,44.64,44.58,44.6,29600.0,33.9118,33.927,33.8814,33.8966,29600.0
2013-02-01 15:00:00,44.6,44.62,44.58,44.62,28300.0,33.8966,33.9118,33.8814,33.9118,28300.0
2013-02-01 15:05:00,44.62,44.63,44.58,44.58,28800.0,33.9118,33.9194,33.8814,33.8814,28800.0
2013-02-01 15:10:00,44.59,44.64,44.58,44.64,46600.0,33.889,33.927,33.8814,33.927,46600.0
2013-02-01 15:15:00,44.64,44.66,44.63,44.63,26100.0,33.927,33.9422,33.9194,33.9194,26100.0
2013-02-01 15:20:00,44.62,44.63,44.58,44.58,38200.0,33.9118,33.9194,33.8814,33.8814,38200.0
2013-02-01 15:25:00,44.58,44.63,44.58,44.59,30000.0,33.8814,33.9194,33.8814,33.889,30000.0
2013-02-01 15:30:00,44.59,44.69,44.58,44.68,53200.0,33.889,33.965,33.8814,33.9574,53200.0
2013-02-01 15:35:00,44.68,44.7,44.67,44.68,37900.0,33.9574,33.9726,33.9498,33.9574,37900.0
2013-02-01 15:40:00,44.67,44.7,44.67,44.69,35900.0,33.9498,33.9726,33.9498,33.965,35900.0
2013-02-01 15:45:00,44.69,44.72,44.68,44.7,48800.0,33.965,33.9878,33.9574,33.9726,48800.0
2013-02-01 15:50:00,44.71,44.72,44.68,44.68,66100.0,33.9802,33.9878,33.9574,33.9574,66100.0
2013-02-01 15:55:00,44.68,44.69,44.63,44.68,128700.0,33.9574,33.965,33.9194,33.9574,128700.0
2013-02-04 09:30:00,44.61,44.75,44.48,44.72,87900.0,33.9042,34.0106,33.8054,33.9878,87900.0
2013-02-04 09:35:00,44.73,44.8,44.66,44.71,54700.0,33.9954,34.0486,33.9422,33.9802,54700.0
2013-02-04 09:40:00,44.71,44.72,44.58,44.58,75100.0,33.9802,33.9878,33.8814,33.8814,75100.0
2013-02-04 09:45:00,44.58,44.67,44.46,44.51,58100.0,33.8814,33.9498,33.7902,33.8282,58100.0
2013-02-04 09:50:00,44.51,44.65,44.48,44.6,28600.0,33.8282,33.9346,33.8054,33.8966,28600.0
2013-02-04 09:55:00,44.61,44.65,44.59,44.64,27300.0,33.9042,33.9346,33.889,33.927,27300.0
2013-02-04 10:00:00,44.64,44.74,44.62,44.74,51000.0,33.927,34.003,33.9118,34.003,51000.0
2013-02-04 10:05:00,44.73,44.82,44.71,44.79,52900.0,33.9954,34.0638,33.9802,34.041,52900.0
2013-02-04 10:10:00,44.79,44.8,44.74,44.79,23900.0,34.041,34.0486,34.003,34.041,23900.0
2013-02-04 10:15:00,44.8,44.82,44.73,44.76,27100.0,34.0486,34.0638,33.9954,34.0182,27100.0
2013-02-04 10:20:00,44.76,44.8,44.74,44.79,19500.0,34.0182,34.0486,34.003,34.041,19500.0
2013-02-04 10:25:00,44.79,44.8,44.73,44.75,33600.0,34.041,34.0486,33.9954,34.0106,33600.0
2013-02-04 10:30:00,44.74,44.74,44.68,44.69,14400.0,34.003,34.003,33.9574,33.965,14400.0
2013-02-04 10:35:00,44.69,44.73,44.66,44.69,22800.0,33.965,33.9954,33.9422,33.965,22800.0
2013-02-04 10:40:00,44.7,44.72,44.65,44.68,14000.0,33.9726,33.9878,33.9346,33.9574,14000.0
2013-02-04 10:45:00,44.68,44.73,44.66,44.69,29600.0,33.9574,33.9954,33.9422,33.965,29600.0
2013-02-04 10:50:00,44.68,44.71,44.67,44.68,46000.0,33.9574,33.9802,33.9498,33.9574,46000.0
2013-02-04 10:55:00,44.67,44.7,44.65,44.69,35400.0,33.9498,33.9726,33.9346,33.965,35400.0
2013-02-04 11:00:00,44.7,44.73,44.65,44.73,55000.0,33.9726,33.9954,33.9346,33.9954,55000.0
2013-02-04 11:05:00,44.72,44.73,44.65,44.65,21500.0,33.9878,33.9954,33.9346,33.9346,21500.0
2013-02-04 11:10:00,44.65,44.71,44.65,44.69,63000.0,33.9346,33.9802,33.9346,33.965,63000.0
2013-02-04 11:15:00,44.69,44.7,44.65,44.69,18800.0,33.965,33.9726,33.9346,33.965,18800.0
2013-02-04 11:20:00,44.69,44.71,44.66,44.69,32500.0,33.965,33.9802,33.9422,33.965,32500.0
2013-02-04 11:25:00,44.69,44.7,44.54,44.57,49600.0,33.965,33.9726,33.851,33.8738,49600.0
2013-02-04 11:30:00,44.55,44.55,44.4,44.44,72800.0,33.8586,33.8586,33.7446,33.775,72800.0
2013-02-04 11:35:00,44.43,44.47,44.38,44.38,23800.0,33.7674,33.7978,33.7294,33.7294,23800.0
2013-02-04 11:40:00,44.38,44.4,44.28,44.29,20500.0,33.7294,33.7446,33.6534,33.661,20500.0
2013-02-04 11:45:00,44.3,44.4,44.3,44.39,48500.0,33.6686,33.7446,33.6686,33.737,48500.0
2013-02-04 11:50:00,44.4,44.4,44.36,44.38,23100.0,33.7446,33.7446,33.7142,33.7294,23100.0
2013-02-04 11:55:00,44.38,44.4,44.3,44.34,20100.0,33.7294,33.7446,33.6686,33.699,20100.0
2013-02-04 12:00:00,44.34,44.35,44.3,44.32,27900.0,33.699,33.7066,33.6686,33.6838,27900.0
2013-02-04 12:05:00,44.33,44.34,44.22,44.24,28400.0,33.6914,33.699,33.6078,33.623,28400.0
2013-02-04 12:10:00,44.23,44.26,44.23,44.26,8400.0,33.6154,33.6382,33.6154,33.6382,8400.0
2013-02-04 12:15:00,44.27,44.29,44.26,44.29,12500.0,33.6458,33.661,33.6382,33.661,12500.0
2013-02-04 12:20:00,44.28,44.29,44.23,44.28,10600.0,33.6534,33.661,33.6154,33.6534,10600.0
2013-02-04 12:25:00,44.29,44.33,44.29,44.32,19200.0,33.661,33.6914,33.661,33.6838,19200.0
2013-02-04 12:30:00,44.32,44.39,44.31,44.35,20400.0,33.6838,33.737,33.6762,33.7066,20400.0
2013-02-04 12:35:00,44.35,44.43,44.34,44.42,21500.0,33.7066,33.7674,33.699,33.7598,21500.0
2013-02-04 12:40:00,44.42,44.45,44.41,44.42,13900.0,33.7598,33.7826,33.7522,33.7598,13900.0
2013-02-04 12:45:00,44.42,44.46,44.4,44.43,26700.0,33.7598,33.7902,33.7446,33.7674,26700.0
2013-02-04 12:50:00,44.42,44.43,44.37,44.38,18200.0,33.7598,33.7674,33.7218,33.7294,18200.0
2013-02-04 12:55:00,44.36,44.41,44.36,44.41,21400.0,33.7142,33.7522,33.7142,33.7522,21400.0
2013-02-04 13:00:00,44.41,44.42,44.36,44.37,27500.0,33.7522,33.7598,33.7142,33.7218,27500.0
2013-02-04 13:05:00,44.36,44.37,44.34,44.35,16200.0,33.7142,33.7218,33.699,33.7066,16200.0
2013-02-04 13:10:00,44.35,44.35,44.29,44.29,15400.0,33.7066,33.7066,33.661,33.661,15400.0
2013-02-04 13:15:00,44.29,44.29,44.25,44.29,10200.0,33.661,33.661,33.6306,33.661,10200.0
2013-02-04 13:20:00,44.28,44.3,44.27,44.28,23800.0,33.6534,33.6686,33.6458,33.6534,23800.0
2013-02-04 13:25:00,44.28,44.3,44.26,44.26,18100.0,33.6534,33.6686,33.6382,33.6382,18100.0
2013-02-04 13:30:00,44.25,44.26,44.21,44.25,25700.0,33.6306,33.6382,33.6002,33.6306,25700.0
2013-02-04 13:35:00,44.24,44.25,44.21,44.22,26400.0,33.623,33.6306,33.6002,33.6078,26400.0
2013-02-04 13:40:00,44.23,44.29,44.23,44.26,12700.0,33.6154,33.661,33.6154,33.6382,12700.0
2013-02-04 13:45:00,44.25,44.25,44.21,44.25,23200.0,33.6306,33.6306,33.6002,33.6306,23200.0
2013-02-04 13:50:00,44.24,44.26,44.21,44.26,13800.0,33.623,33.6382,33.6002,33.6382,13800.0
2013-02-04 13:55:00,44.26,44.28,44.25,44.25,8500.0,33.6382,33.6534,33.6306,33.6306,8500.0
2013-02-04 14:00:00,44.25,44.29,44.23,44.28,19900.0,33.6306,33.661,33.6154,33.6534,19900.0
2013-02-04 14:05:00,44.27,44.28,44.24,44.24,11100.0,33.6458,33.6534,33.623,33.623,11100.0
2013-02-04 14:10:00,44.25,44.29,44.25,44.29,6200.0,33.6306,33.661,33.6306,33.661,6200.0
2013-02-04 14:15:00,44.28,44.3,44.26,44.26,14900.0,33.6534,33.6686,33.6382,33.6382,14900.0
2013-02-04 14:20:00,44.26,44.28,44.23,44.25,9900.0,33.6382,33.6534,33.6154,33.6306,9900.0
2013-02-04 14:25:00,44.25,44.27,44.21,44.27,20100.0,33.6306,33.6458,33.6002,33.6458,20100.0
2013-02-04 14:30:00,44.27,44.29,44.26,44.27,20100.0,33.6458,33.661,33.6382,33.6458,20100.0
2013-02-04 14:35:00,44.28,44.29,44.26,44.28,6100.0,33.6534,33.661,33.6382,33.6534,6100.0
2013-02-04 14:40:00,44.28,44.3,44.27,44.28,10200.0,33.6534,33.6686,33.6458,33.6534,10200.0
2013-02-04 14:45:00,44.27,44.31,44.27,44.3,17900.0,33.6458,33.6762,33.6458,33.6686,17900.0
2013-02-04 14:50:00,44.3,44.31,44.25,44.28,16900.0,33.6686,33.6762,33.6306,33.6534,16900.0
2013-02-04 14:55:00,44.28,44.33,44.27,44.29,29200.0,33.6534,33.6914,33.6458,33.661,29200.0
2013-02-04 15:00:00,44.28,44.29,44.22,44.27,15900.0,33.6534,33.661,33.6078,33.6458,15900.0
2013-02-04 15:05:00,44.27,44.28,44.22,44.22,14600.0,33.6458,33.6534,33.6078,33.6078,14600.0
2013-02-04 15:10:00,44.23,44.24,44.19,44.2,18300.0,33.6154,33.623,33.585,33.5926,18300.0
2013-02-04 15:15:00,44.2,44.23,44.2,44.22,14400.0,33.5926,33.6154,33.5926,33.6078,14400.0
2013-02-04 15:20:00,44.23,44.25,44.21,44.21,16800.0,33.6154,33.6306,33.6002,33.6002,16800.0
2013-02-04 15:25:00,44.22,44.3,44.22,44.28,24000.0,33.6078,33.6686,33.6078,33.6534,24000.0
2013-02-04 15:30:00,44.28,44.28,44.22,44.23,22900.0,33.6534,33.6534,33.6078,33.6154,22900.0
2013-02-04 15:35:00,44.23,44.23,44.13,44.15,25000.0,33.6154,33.6154,33.5394,33.5546,25000.0
2013-02-04 15:40:00,44.15,44.17,44.1,44.15,33200.0,33.5546,33.5698,33.5166,33.5546,33200.0
2013-02-04 15:45:00,44.14,44.17,44.12,44.13,38400.0,33.547,33.5698,33.5318,33.5394,38400.0
2013-02-04 15:50:00,44.13,44.13,44.07,44.11,50500.0,33.5394,33.5394,33.4938,33.5242,50500.0
2013-02-04 15:55:00,44.1,44.11,44.05,44.05,89500.0,33.5166,33.5242,33.4786,33.4786,89500.0
2013-02-05 09:30:00,44.32,44.32,44.14,44.22,30000.0,33.6838,33.6838,33.547,33.6078,30000.0
2013-02-05 09:35:00,44.23,44.37,44.14,44.18,48700.0,33.6154,33.7218,33.547,33.5774,48700.0
2013-02-05 09:40:00,44.2,44.28,44.16,44.28,27300.0,33.5926,33.6534,33.5622,33.6534,27300.0
2013-02-05 09:45:00,44.28,44.39,44.28,44.39,46000.0,33.6534,33.737,33.6534,33.737,46000.0
2013-02-05 09:50:00,44.4,44.57,44.4,44.56,45800.0,33.7446,33.8738,33.7446,33.8662,45800.0
2013-02-05 09:55:00,44.57,44.64,44.56,44.58,40600.0,33.8738,33.927,33.8662,33.8814,40600.0
2013-02-05 10:00:00,44.59,44.67,44.57,44.65,46100.0,33.889,33.9498,33.8738,33.9346,46100.0
2013-02-05 10:05:00,44.66,44.73,44.65,44.65,21200.0,33.9422,33.9954,33.9346,33.9346,21200.0
2013-02-05 10:10:00,44.66,44.66,44.55,44.58,42800.0,33.9422,33.9422,33.8586,33.8814,42800.0
2013-02-05 10:15:00,44.58,44.62,44.5,44.5,21800.0,33.8814,33.9118,33.8206,33.8206,21800.0
2013-02-05 10:20:00,44.5,44.52,44.47,44.47,21000.0,33.8206,33.8358,33.7978,33.7978,21000.0
2013-02-05 10:25:00,44.46,44.49,44.39,44.4,29000.0,33.7902,33.813,33.737,33.7446,29000.0
2013-02-05 10:30:00,44.4,44.42,44.37,44.42,17200.0,33.7446,33.7598,33.7218,33.7598,17200.0
2013-02-05 10:35:00,44.43,44.53,44.43,44.53,18700.0,33.7674,33.8434,33.7674,33.8434,18700.0
2013-02-05 10:40:00,44.52,44.56,44.51,44.56,29200.0,33.8358,33.8662,33.8282,33.8662,29200.0
2013-02-05 10:45:00,44.56,44.57,44.53,44.57,47000.0,33.8662,33.8738,33.8434,33.8738,47000.0
2013-02-05 10:50:00,44.57,44.59,44.55,44.55,11200.0,33.8738,33.889,33.8586,33.8586,11200.0
2013-02-05 10:55:00,44.56,44.62,44.53,44.57,85100.0,33.8662,33.9118,33.8434,33.8738,85100.0
2013-02-05 11:00:00,44.58,44.64,44.57,44.61,18900.0,33.8814,33.927,33.8738,33.9042,18900.0
2013-02-05 11:05:00,44.61,44.62,44.55,44.58,17200.0,33.9042,33.9118,33.8586,33.8814,17200.0
2013-02-05 11:10:00,44.58,44.59,44.58,44.58,9600.0,33.8814,33.889,33.8814,33.8814,9600.0
2013-02-05 11:15:00,44.57,44.59,44.55,44.56,15000.0,33.8738,33.889,33.8586,33.8662,15000.0
2013-02-05 11:20:00,44.56,44.61,44.55,44.61,8400.0,33.8662,33.9042,33.8586,33.9042,8400.0
2013-02-05 11:25:00,44.6,44.61,44.6,44.6,9800.0,33.8966,33.9042,33.8966,33.8966,9800.0
2013-02-05 11:30:00,44.59,44.63,44.57,44.63,48400.0,33.889,33.9194,33.8738,33.9194,48400.0
2013-02-05 11:35:00,44.62,44.65,44.6,44.61,30700.0,33.9118,33.9346,33.8966,33.9042,30700.0
2013-02-05 11:40:00,44.6,44.64,44.58,44.59,61900.0,33.8966,33.927,33.8814,33.889,61900.0
2013-02-05 11:45:00,44.59,44.63,44.58,44.6,40900.0,33.889,33.9194,33.8814,33.8966,40900.0
2013-02-05 11:50:00,44.61,44.64,44.59,44.64,68200.0,33.9042,33.927,33.889,33.927,68200.0
2013-02-05 11:55:00,44.65,44.65,44.59,44.61,11800.0,33.9346,33.9346,33.889,33.9042,11800.0
2013-02-05 12:00:00,44.62,44.66,44.62,44.65,56300.0,33.9118,33.9422,33.9118,33.9346,56300.0
2013-02-05 12:05:00,44.65,44.7,44.64,44.67,17500.0,33.9346,33.9726,33.927,33.9498,17500.0
2013-02-05 12:10:00,44.67,44.72,44.67,44.67,31400.0,33.9498,33.9878,33.9498,33.9498,31400.0
2013-02-05 12:15:00,44.68,44.71,44.68,44.71,18300.0,33.9574,33.9802,33.9574,33.9802,18300.0
2013-02-05 12:20:00,44.71,44.71,44.67,44.67,15400.0,33.9802,33.9802,33.9498,33.9498,15400.0
2013-02-05 12:25:00,44.68,44.7,44.65,44.65,43200.0,33.9574,33.9726,33.9346,33.9346,43200.0
2013-02-05 12:30:00,44.65,44.67,44.63,44.67,11000.0,33.9346,33.9498,33.9194,33.9498,11000.0
2013-02-05 12:35:00,44.67,44.68,44.66,44.66,4300.0,33.9498,33.9574,33.9422,33.9422,4300.0
2013-02-05 12:40:00,44.66,44.67,44.66,44.66,4700.0,33.9422,33.9498,33.9422,33.9422,4700.0
2013-02-05 12:45:00,44.67,44.7,44.67,44.7,8100.0,33.9498,33.9726,33.9498,33.9726,8100.0
2013-02-05 12:50:00,44.69,44.69,44.67,44.67,7800.0,33.965,33.965,33.9498,33.9498,7800.0
2013-02-05 12:55:00,44.67,44.71,44.67,44.7,18500.0,33.9498,33.9802,33.9498,33.9726,18500.0
2013-02-05 13:00:00,44.7,44.74,44.7,44.73,4000.0,33.9726,34.003,33.9726,33.9954,4000.0
2013-02-05 13:05:00,44.73,44.75,44.72,44.75,7300.0,33.9954,34.0106,33.9878,34.0106,7300.0
2013-02-05 13:10:00,44.76,44.78,44.76,44.77,10700.0,34.0182,34.0334,34.0182,34.0258,10700.0
2013-02-05 13:15:00,44.77,44.78,44.71,44.71,19900.0,34.0258,34.0334,33.9802,33.9802,19900.0
2013-02-05 13:20:00,44.72,44.75,44.72,44.74,14100.0,33.9878,34.0106,33.9878,34.003,14100.0
2013-02-05 13:25:00,44.75,44.78,44.75,44.75,16000.0,34.0106,34.0334,34.0106,34.0106,16000.0
2013-02-05 13:30:00,44.76,44.77,44.73,44.73,22900.0,34.0182,34.0258,33.9954,33.9954,22900.0
2013-02-05 13:35:00,44.73,44.76,44.73,44.73,14900.0,33.9954,34.0182,33.9954,33.9954,14900.0
2013-02-05 13:40:00,44.73,44.75,44.73,44.74,11700.0,33.9954,34.0106,33.9954,34.003,11700.0
2013-02-05 13:45:00,44.74,44.77,44.73,44.77,13900.0,34.003,34.0258,33.9954,34.0258,13900.0
2013-02-05 13:50:00,44.77,44.78,44.75,44.78,10100.0,34.0258,34.0334,34.0106,34.0334,10100.0
2013-02-05 13:55:00,44.78,44.79,44.77,44.78,5800.0,34.0334,34.041,34.0258,34.0334,5800.0
2013-02-05 14:00:00,44.77,44.77,44.75,44.75,12900.0,34.0258,34.0258,34.0106,34.0106,12900.0
2013-02-05 14:05:00,44.76,44.79,44.76,44.77,16600.0,34.0182,34.041,34.0182,34.0258,16600.0
2013-02-05 14:10:00,44.77,44.77,44.75,44.77,21000.0,34.0258,34.0258,34.0106,34.0258,21000.0
2013-02-05 14:15:00,44.77,44.84,44.77,44.83,18200.0,34.0258,34.079,34.0258,34.0714,18200.0
2013-02-05 14:20:00,44.84,44.85,44.78,44.8,25200.0,34.079,34.0866,34.0334,34.0486,25200.0
2013-02-05 14:25:00,44.79,44.8,44.76,44.78,71600.0,34.041,34.0486,34.0182,34.0334,71600.0
2013-02-05 14:30:00,44.78,44.81,44.77,44.79,18900.0,34.0334,34.0562,34.0258,34.041,18900.0
2013-02-05 14:35:00,44.78,44.79,44.76,44.79,7900.0,34.0334,34.041,34.0182,34.041,7900.0
2013-02-05 14:40:00,44.79,44.82,44.77,44.81,9500.0,34.041,34.0638,34.0258,34.0562,9500.0
2013-02-05 14:45:00,44.82,44.86,44.78,44.78,33900.0,34.0638,34.0942,34.0334,34.0334,33900.0
2013-02-05 14:50:00,44.79,44.83,44.79,44.81,22800.0,34.041,34.0714,34.041,34.0562,22800.0
2013-02-05 14:55:00,44.82,44.82,44.79,44.81,12000.0,34.0638,34.0638,34.041,34.0562,12000.0
2013-02-05 15:00:00,44.81,44.82,44.78,44.8,13500.0,34.0562,34.0638,34.0334,34.0486,13500.0
2013-02-05 15:05:00,44.8,44.81,44.77,44.81,19100.0,34.0486,34.0562,34.0258,34.0562,19100.0
2013-02-05 15:10:00,44.81,44.82,44.81,44.81,6900.0,34.0562,34.0638,34.0562,34.0562,6900.0
2013-02-05 15:15:00,44.81,44.83,44.8,44.8,15100.0,34.0562,34.0714,34.0486,34.0486,15100.0
2013-02-05 15:20:00,44.79,44.79,44.74,44.74,18000.0,34.041,34.041,34.003,34.003,18000.0
2013-02-05 15:25:00,44.74,44.76,44.71,44.72,28200.0,34.003,34.0182,33.9802,33.9878,28200.0
2013-02-05 15:30:00,44.73,44.78,44.72,44.76,12900.0,33.9954,34.0334,33.9878,34.0182,12900.0
2013-02-05 15:35:00,44.75,44.77,44.72,44.76,17400.0,34.0106,34.0258,33.9878,34.0182,17400.0
2013-02-05 15:40:00,44.76,44.77,44.75,44.76,15500.0,34.0182,34.0258,34.0106,34.0182,15500.0
2013-02-05 15:45:00,44.76,44.77,44.74,44.76,23200.0,34.0182,34.0258,34.003,34.0182,23200.0
2013-02-05 15:50:00,44.76,44.77,44.66,44.66,43000.0,34.0182,34.0258,33.9422,33.9422,43000.0
2013-02-05 15:55:00,44.67,44.7,44.65,44.68,85400.0,33.9498,33.9726,33.9346,33.9574,85400.0
2013-02-06 09:30:00,44.36,44.65,44.36,44.41,67000.0,33.7142,33.9346,33.7142,33.7522,67000.0
2013-02-06 09:35:00,44.46,44.55,44.41,44.52,39000.0,33.7902,33.8586,33.7522,33.8358,39000.0
2013-02-06 09:40:00,44.53,44.76,44.53,44.76,53800.0,33.8434,34.0182,33.8434,34.0182,53800.0
2013-02-06 09:45:00,44.73,44.73,44.49,44.53,60600.0,33.9954,33.9954,33.813,33.8434,60600.0
2013-02-06 09:50:00,44.53,44.66,44.53,44.61,34600.0,33.8434,33.9422,33.8434,33.9042,34600.0
2013-02-06 09:55:00,44.62,44.73,44.62,44.68,43200.0,33.9118,33.9954,33.9118,33.9574,43200.0
2013-02-06 10:00:00,44.69,44.69,44.58,44.6,34400.0,33.965,33.965,33.8814,33.8966,34400.0
2013-02-06 10:05:00,44.6,44.67,44.58,44.67,119000.0,33.8966,33.9498,33.8814,33.9498,119000.0
2013-02-06 10:10:00,44.67,44.73,44.67,44.71,23600.0,33.9498,33.9954,33.9498,33.9802,23600.0
2013-02-06 10:15:00,44.7,44.7,44.56,44.61,50600.0,33.9726,33.9726,33.8662,33.9042,50600.0
2013-02-06 10:20:00,44.61,44.63,44.57,44.62,50800.0,33.9042,33.9194,33.8738,33.9118,50800.0
2013-02-06 10:25:00,44.61,44.71,44.61,44.71,21400.0,33.9042,33.9802,33.9042,33.9802,21400.0
2013-02-06 10:30:00,44.7,44.73,44.63,44.64,88800.0,33.9726,33.9954,33.9194,33.927,88800.0
2013-02-06 10:35:00,44.63,44.69,44.62,44.62,54200.0,33.9194,33.965,33.9118,33.9118,54200.0
2013-02-06 10:40:00,44.64,44.68,44.64,44.68,28400.0,33.927,33.9574,33.927,33.9574,28400.0
2013-02-06 10:45:00,44.68,44.69,44.64,44.67,19800.0,33.9574,33.965,33.927,33.9498,19800.0
2013-02-06 10:50:00,44.66,44.71,44.63,44.71,35400.0,33.9422,33.9802,33.9194,33.9802,35400.0
2013-02-06 10:55:00,44.71,44.73,44.64,44.69,100000.0,33.9802,33.9954,33.927,33.965,100000.0
2013-02-06 11:00:00,44.69,44.77,44.68,44.76,91000.0,33.965,34.0258,33.9574,34.0182,91000.0
2013-02-06 11:05:00,44.76,44.76,44.7,44.72,74800.0,34.0182,34.0182,33.9726,33.9878,74800.0
2013-02-06 11:10:00,44.72,44.81,44.72,44.8,48800.0,33.9878,34.0562,33.9878,34.0486,48800.0
2013-02-06 11:15:00,44.8,44.87,44.8,44.87,35000.0,34.0486,34.1018,34.0486,34.1018,35000.0
2013-02-06 11:20:00,44.87,44.92,44.85,44.9,164000.0,34.1018,34.1398,34.0866,34.1246,164000.0
2013-02-06 11:25:00,44.89,44.89,44.78,44.79,63800.0,34.117,34.117,34.0334,34.041,63800.0
2013-02-06 11:30:00,44.79,44.79,44.71,44.71,49200.0,34.041,34.041,33.9802,33.9802,49200.0
2013-02-06 11:35:00,44.72,44.75,44.7,44.73,27400.0,33.9878,34.0106,33.9726,33.9954,27400.0
2013-02-06 11:40:00,44.73,44.75,44.71,44.74,25600.0,33.9954,34.0106,33.9802,34.003,25600.0
2013-02-06 11:45:00,44.73,44.75,44.69,44.7,25600.0,33.9954,34.0106,33.965,33.9726,25600.0
2013-02-06 11:50:00,44.7,44.72,44.66,44.67,25200.0,33.9726,33.9878,33.9422,33.9498,25200.0
2013-02-06 11:55:00,44.67,44.67,44.62,44.64,80800.0,33.9498,33.9498,33.9118,33.927,80800.0
2013-02-06 12:00:00,44.65,44.65,44.59,44.59,49400.0,33.9346,33.9346,33.889,33.889,49400.0
2013-02-06 12:05:00,44.6,44.64,44.6,44.61,69600.0,33.8966,33.927,33.8966,33.9042,69600.0
2013-02-06 12:10:00,44.62,44.64,44.62,44.62,18200.0,33.9118,33.927,33.9118,33.9118,18200.0
2013-02-06 12:15:00,44.62,44.63,44.6,44.62,39600.0,33.9118,33.9194,33.8966,33.9118,39600.0
2013-02-06 12:20:00,44.61,44.62,44.59,44.6,18200.0,33.9042,33.9118,33.889,33.8966,18200.0
2013-02-06 12:25:00,44.6,44.6,44.55,44.55,24800.0,33.8966,33.8966,33.8586,33.8586,24800.0
2013-02-06 12:30:00,44.54,44.56,44.53,44.56,20800.0,33.851,33.8662,33.8434,33.8662,20800.0
2013-02-06 12:35:00,44.56,44.6,44.55,44.55,21200.0,33.8662,33.8966,33.8586,33.8586,21200.0
2013-02-06 12:40:00,44.55,44.56,44.54,44.56,25000.0,33.8586,33.8662,33.851,33.8662,25000.0
2013-02-06 12:45:00,44.56,44.61,44.51,44.53,62800.0,33.8662,33.9042,33.8282,33.8434,62800.0
2013-02-06 12:50:00,44.52,44.54,44.49,44.5,16800.0,33.8358,33.851,33.813,33.8206,16800.0
2013-02-06 12:55:00,44.5,44.5,44.47,44.49,15200.0,33.8206,33.8206,33.7978,33.813,15200.0
2013-02-06 13:00:00,44.49,44.53,44.46,44.52,88200.0,33.813,33.8434,33.7902,33.8358,88200.0
2013-02-06 13:05:00,44.51,44.51,44.46,44.5,28200.0,33.8282,33.8282,33.7902,33.8206,28200.0
2013-02-06 13:10:00,44.5,44.51,44.48,44.49,21400.0,33.8206,33.8282,33.8054,33.813,21400.0
2013-02-06 13:15:00,44.49,44.53,44.49,44.52,21600.0,33.813,33.8434,33.813,33.8358,21600.0
2013-02-06 13:20:00,44.52,44.52,44.45,44.45,28800.0,33.8358,33.8358,33.7826,33.7826,28800.0
2013-02-06 13:25:00,44.43,44.47,44.41,44.44,34400.0,33.7674,33.7978,33.7522,33.775,34400.0
2013-02-06 13:30:00,44.43,44.43,44.35,44.4,44000.0,33.7674,33.7674,33.7066,33.7446,44000.0
2013-02-06 13:35:00,44.39,44.43,44.39,44.43,17400.0,33.737,33.7674,33.737,33.7674,17400.0
2013-02-06 13:40:00,44.43,44.47,44.41,44.45,25000.0,33.7674,33.7978,33.7522,33.7826,25000.0
2013-02-06 13:45:00,44.45,44.5,44.44,44.48,15400.0,33.7826,33.8206,33.775,33.8054,15400.0
2013-02-06 13:50:00,44.48,44.52,44.47,44.52,27400.0,33.8054,33.8358,33.7978,33.8358,27400.0
2013-02-06 13:55:00,44.53,44.54,44.5,44.51,19400.0,33.8434,33.851,33.8206,33.8282,19400.0
2013-02-06 14:00:00,44.51,44.51,44.47,44.5,32400.0,33.8282,33.8282,33.7978,33.8206,32400.0
2013-02-06 14:05:00,44.49,44.49,44.45,44.48,17400.0,33.813,33.813,33.7826,33.8054,17400.0
2013-02-06 14:10:00,44.49,44.52,44.49,44.51,35800.0,33.813,33.8358,33.813,33.8282,35800.0
2013-02-06 14:15:00,44.5,44.51,44.49,44.5,10600.0,33.8206,33.8282,33.813,33.8206,10600.0
2013-02-06 14:20:00,44.49,44.52,44.49,44.5,37800.0,33.813,33.8358,33.813,33.8206,37800.0
2013-02-06 14:25:00,44.49,44.5,44.44,44.45,43400.0,33.813,33.8206,33.775,33.7826,43400.0
2013-02-06 14:30:00,44.45,44.51,44.45,44.5,23600.0,33.7826,33.8282,33.7826,33.8206,23600.0
2013-02-06 14:35:00,44.5,44.5,44.45,44.49,36200.0,33.8206,33.8206,33.7826,33.813,36200.0
2013-02-06 14:40:00,44.5,44.55,44.5,44.53,37600.0,33.8206,33.8586,33.8206,33.8434,37600.0
2013-02-06 14:45:00,44.53,44.54,44.5,44.5,30200.0,33.8434,33.851,33.8206,33.8206,30200.0
2013-02-06 14:50:00,44.5,44.51,44.48,44.49,36800.0,33.8206,33.8282,33.8054,33.813,36800.0
2013-02-06 14:55:00,44.49,44.53,44.48,44.53,20200.0,33.813,33.8434,33.8054,33.8434,20200.0
2013-02-06 15:00:00,44.53,44.57,44.52,44.52,89600.0,33.8434,33.8738,33.8358,33.8358,89600.0
2013-02-06 15:05:00,44.51,44.55,44.51,44.53,27200.0,33.8282,33.8586,33.8282,33.8434,27200.0
2013-02-06 15:10:00,44.53,44.54,44.48,44.5,58200.0,33.8434,33.851,33.8054,33.8206,58200.0
2013-02-06 15:15:00,44.51,44.55,44.5,44.53,31000.0,33.8282,33.8586,33.8206,33.8434,31000.0
2013-02-06 15:20:00,44.53,44.57,44.53,44.57,24000.0,33.8434,33.8738,33.8434,33.8738,24000.0
2013-02-06 15:25:00,44.57,44.61,44.56,44.61,47000.0,33.8738,33.9042,33.8662,33.9042,47000.0
2013-02-06 15:30:00,44.6,44.61,44.55,44.58,27400.0,33.8966,33.9042,33.8586,33.8814,27400.0
2013-02-06 15:35:00,44.58,44.64,44.57,44.62,50400.0,33.8814,33.927,33.8738,33.9118,50400.0
2013-02-06 15:40:00,44.61,44.7,44.61,44.68,58000.0,33.9042,33.9726,33.9042,33.9574,58000.0
2013-02-06 15:45:00,44.68,44.72,44.67,44.71,97600.0,33.9574,33.9878,33.9498,33.9802,97600.0
2013-02-06 15:50:00,44.68,44.76,44.68,44.73,206800.0,33.9574,34.0182,33.9574,33.9954,206800.0
2013-02-06 15:55:00,44.74,44.76,44.73,44.74,164400.0,34.003,34.0182,33.9954,34.003,164400.0
2013-02-07 09:30:00,44.62,44.63,44.44,44.47,19800.0,33.9118,33.9194,33.775,33.7978,19800.0
2013-02-07 09:35:00,44.49,44.67,44.42,44.46,25800.0,33.813,33.9498,33.7598,33.7902,25800.0
2013-02-07 09:40:00,44.48,44.64,44.44,44.55,50600.0,33.8054,33.927,33.775,33.8586,50600.0
2013-02-07 09:45:00,44.52,44.56,44.49,44.51,15400.0,33.8358,33.8662,33.813,33.8282,15400.0
2013-02-07 09:50:00,44.52,44.55,44.42,44.46,29800.0,33.8358,33.8586,33.7598,33.7902,29800.0
2013-02-07 09:55:00,44.46,44.56,44.45,44.53,8700.0,33.7902,33.8662,33.7826,33.8434,8700.0
2013-02-07 10:00:00,44.53,44.56,44.49,44.52,19200.0,33.8434,33.8662,33.813,33.8358,19200.0
2013-02-07 10:05:00,44.53,44.53,44.47,44.51,32300.0,33.8434,33.8434,33.7978,33.8282,32300.0
2013-02-07 10:10:00,44.51,44.52,44.43,44.44,35100.0,33.8282,33.8358,33.7674,33.775,35100.0
2013-02-07 10:15:00,44.44,44.5,44.42,44.48,33100.0,33.775,33.8206,33.7598,33.8054,33100.0
2013-02-07 10:20:00,44.49,44.51,44.27,44.28,60200.0,33.813,33.8282,33.6458,33.6534,60200.0
2013-02-07 10:25:00,44.27,44.32,44.23,44.28,32000.0,33.6458,33.6838,33.6154,33.6534,32000.0
2013-02-07 10:30:00,44.28,44.36,44.27,44.3,16600.0,33.6534,33.7142,33.6458,33.6686,16600.0
2013-02-07 10:35:00,44.28,44.36,44.25,44.34,29900.0,33.6534,33.7142,33.6306,33.699,29900.0
2013-02-07 10:40:00,44.34,44.34,44.21,44.26,26300.0,33.699,33.699,33.6002,33.6382,26300.0
2013-02-07 10:45:00,44.25,44.26,44.18,44.24,17800.0,33.6306,33.6382,33.5774,33.623,17800.0
2013-02-07 10:50:00,44.25,44.25,44.12,44.18,31300.0,33.6306,33.6306,33.5318,33.5774,31300.0
2013-02-07 10:55:00,44.18,44.23,44.17,44.22,37500.0,33.5774,33.6154,33.5698,33.6078,37500.0
2013-02-07 11:00:00,44.22,44.23,44.16,44.17,33600.0,33.6078,33.6154,33.5622,33.5698,33600.0
2013-02-07 11:05:00,44.17,44.26,44.17,44.24,17900.0,33.5698,33.6382,33.5698,33.623,17900.0
2013-02-07 11:10:00,44.24,44.25,44.22,44.24,13800.0,33.623,33.6306,33.6078,33.623,13800.0
2013-02-07 11:15:00,44.25,44.25,44.21,44.21,8800.0,33.6306,33.6306,33.6002,33.6002,8800.0
2013-02-07 11:20:00,44.21,44.26,44.21,44.24,11900.0,33.6002,33.6382,33.6002,33.623,11900.0
2013-02-07 11:25:00,44.24,44.24,44.16,44.19,21100.0,33.623,33.623,33.5622,33.585,21100.0
2013-02-07 11:30:00,44.18,44.2,44.15,44.17,38100.0,33.5774,33.5926,33.5546,33.5698,38100.0
2013-02-07 11:35:00,44.16,44.16,44.11,44.12,34700.0,33.5622,33.5622,33.5242,33.5318,34700.0
2013-02-07 11:40:00,44.12,44.12,44.06,44.07,14900.0,33.5318,33.5318,33.4862,33.4938,14900.0
2013-02-07 11:45:00,44.07,44.15,44.07,44.12,34400.0,33.4938,33.5546,33.4938,33.5318,34400.0
2013-02-07 11:50:00,44.12,44.17,44.12,44.16,7300.0,33.5318,33.5698,33.5318,33.5622,7300.0
2013-02-07 11:55:00,44.16,44.18,44.12,44.16,58700.0,33.5622,33.5774,33.5318,33.5622,58700.0
2013-02-07 12:00:00,44.16,44.31,44.15,44.28,19000.0,33.5622,33.6762,33.5546,33.6534,19000.0
2013-02-07 12:05:00,44.29,44.3,44.27,44.3,8000.0,33.661,33.6686,33.6458,33.6686,8000.0
2013-02-07 12:10:00,44.3,44.3,44.26,44.3,7900.0,33.6686,33.6686,33.6382,33.6686,7900.0
2013-02-07 12:15:00,44.31,44.31,44.27,44.28,33300.0,33.6762,33.6762,33.6458,33.6534,33300.0
2013-02-07 12:20:00,44.29,44.3,44.26,44.26,3500.0,33.661,33.6686,33.6382,33.6382,3500.0
2013-02-07 12:25:00,44.28,44.28,44.25,44.28,15400.0,33.6534,33.6534,33.6306,33.6534,15400.0
2013-02-07 12:30:00,44.28,44.31,44.27,44.31,11800.0,33.6534,33.6762,33.6458,33.6762,11800.0
2013-02-07 12:35:00,44.32,44.35,44.32,44.34,18300.0,33.6838,33.7066,33.6838,33.699,18300.0
2013-02-07 12:40:00,44.35,44.36,44.34,44.36,3700.0,33.7066,33.7142,33.699,33.7142,3700.0
2013-02-07 12:45:00,44.36,44.37,44.34,44.34,6400.0,33.7142,33.7218,33.699,33.699,6400.0
2013-02-07 12:50:00,44.34,44.35,44.28,44.33,53400.0,33.699,33.7066,33.6534,33.6914,53400.0
2013-02-07 12:55:00,44.33,44.34,44.29,44.31,48300.0,33.6914,33.699,33.661,33.6762,48300.0
2013-02-07 13:00:00,44.3,44.3,44.25,44.25,5300.0,33.6686,33.6686,33.6306,33.6306,5300.0
2013-02-07 13:05:00,44.25,44.26,44.2,44.23,14400.0,33.6306,33.6382,33.5926,33.6154,14400.0
2013-02-07 13:10:00,44.22,44.25,44.22,44.23,19300.0,33.6078,33.6306,33.6078,33.6154,19300.0
2013-02-07 13:15:00,44.22,44.25,44.22,44.25,9300.0,33.6078,33.6306,33.6078,33.6306,9300.0
2013-02-07 13:20:00,44.25,44.3,44.25,44.3,52000.0,33.6306,33.6686,33.6306,33.6686,52000.0
2013-02-07 13:25:00,44.3,44.35,44.3,44.33,8300.0,33.6686,33.7066,33.6686,33.6914,8300.0
2013-02-07 13:30:00,44.33,44.34,44.31,44.32,10100.0,33.6914,33.699,33.6762,33.6838,10100.0
2013-02-07 13:35:00,44.32,44.33,44.28,44.28,9300.0,33.6838,33.6914,33.6534,33.6534,9300.0
2013-02-07 13:40:00,44.28,44.37,44.28,44.37,13100.0,33.6534,33.7218,33.6534,33.7218,13100.0
2013-02-07 13:45:00,44.38,44.39,44.36,44.36,7700.0,33.7294,33.737,33.7142,33.7142,7700.0
2013-02-07 13:50:00,44.36,44.37,44.34,44.36,6600.0,33.7142,33.7218,33.699,33.7142,6600.0
2013-02-07 13:55:00,44.36,44.39,44.35,44.35,9200.0,33.7142,33.737,33.7066,33.7066,9200.0
2013-02-07 14:00:00,44.36,44.43,44.35,44.42,14700.0,33.7142,33.7674,33.7066,33.7598,14700.0
2013-02-07 14:05:00,44.42,44.42,44.35,44.35,20400.0,33.7598,33.7598,33.7066,33.7066,20400.0
2013-02-07 14:10:00,44.36,44.36,44.29,44.3,8400.0,33.7142,33.7142,33.661,33.6686,8400.0
2013-02-07 14:15:00,44.3,44.35,44.29,44.32,10000.0,33.6686,33.7066,33.661,33.6838,10000.0
2013-02-07 14:20:00,44.31,44.32,44.28,44.3,18700.0,33.6762,33.6838,33.6534,33.6686,18700.0
2013-02-07 14:25:00,44.3,44.37,44.3,44.37,5600.0,33.6686,33.7218,33.6686,33.7218,5600.0
2013-02-07 14:30:00,44.38,44.38,44.34,44.35,13900.0,33.7294,33.7294,33.699,33.7066,13900.0
2013-02-07 14:35:00,44.35,44.36,44.31,44.31,15900.0,33.7066,33.7142,33.6762,33.6762,15900.0
2013-02-07 14:40:00,44.3,44.36,44.3,44.34,6600.0,33.6686,33.7142,33.6686,33.699,6600.0
2013-02-07 14:45:00,44.34,44.39,44.34,44.39,5400.0,33.699,33.737,33.699,33.737,5400.0
2013-02-07 14:50:00,44.39,44.41,44.37,44.39,9800.0,33.737,33.7522,33.7218,33.737,9800.0
2013-02-07 14:55:00,44.4,44.46,44.39,44.44,10300.0,33.7446,33.7902,33.737,33.775,10300.0
2013-02-07 15:00:00,44.44,44.44,44.35,44.36,12500.0,33.775,33.775,33.7066,33.7142,12500.0
2013-02-07 15:05:00,44.36,44.42,44.36,44.38,9700.0,33.7142,33.7598,33.7142,33.7294,9700.0
2013-02-07 15:10:00,44.37,44.4,44.35,44.38,14700.0,33.7218,33.7446,33.7066,33.7294,14700.0
2013-02-07 15:15:00,44.38,44.43,44.38,44.43,12400.0,33.7294,33.7674,33.7294,33.7674,12400.0
2013-02-07 15:20:00,44.43,44.43,44.35,44.35,23800.0,33.7674,33.7674,33.7066,33.7066,23800.0
2013-02-07 15:25:00,44.36,44.37,44.31,44.36,31500.0,33.7142,33.7218,33.6762,33.7142,31500.0
2013-02-07 15:30:00,44.37,44.4,44.35,44.36,8800.0,33.7218,33.7446,33.7066,33.7142,8800.0
2013-02-07 15:35:00,44.37,44.42,44.31,44.42,42000.0,33.7218,33.7598,33.6762,33.7598,42000.0
2013-02-07 15:40:00,44.42,44.46,44.41,44.43,22600.0,33.7598,33.7902,33.7522,33.7674,22600.0
2013-02-07 15:45:00,44.43,44.45,44.38,44.43,24800.0,33.7674,33.7826,33.7294,33.7674,24800.0
2013-02-07 15:50:00,44.42,44.45,44.41,44.44,29700.0,33.7598,33.7826,33.7522,33.775,29700.0
2013-02-07 15:55:00,44.45,44.46,44.39,44.39,99300.0,33.7826,33.7902,33.737,33.737,99300.0
2013-02-08 09:30:00,44.72,44.88,44.45,44.86,87400.0,33.9878,34.1094,33.7826,34.0942,87400.0
2013-02-08 09:35:00,44.86,45.05,44.86,45.04,131400.0,34.0942,34.2386,34.0942,34.231,131400.0
2013-02-08 09:40:00,45.08,45.29,45.08,45.26,86500.0,34.2614,34.421,34.2614,34.3982,86500.0
2013-02-08 09:45:00,45.26,45.34,45.25,45.26,120300.0,34.3982,34.459,34.3906,34.3982,120300.0
2013-02-08 09:50:00,45.25,45.37,45.25,45.35,38900.0,34.3906,34.4818,34.3906,34.4666,38900.0
2013-02-08 09:55:00,45.35,45.4,45.34,45.38,24100.0,34.4666,34.5046,34.459,34.4894,24100.0
2013-02-08 10:00:00,45.38,45.58,45.37,45.56,102600.0,34.4894,34.6414,34.4818,34.6262,102600.0
2013-02-08 10:05:00,45.57,45.61,45.57,45.57,82600.0,34.6338,34.6642,34.6338,34.6338,82600.0
2013-02-08 10:10:00,45.57,45.57,45.51,45.57,96500.0,34.6338,34.6338,34.5882,34.6338,96500.0
2013-02-08 10:15:00,45.58,45.6,45.51,45.54,45100.0,34.6414,34.6566,34.5882,34.611,45100.0
2013-02-08 10:20:00,45.54,45.57,45.53,45.56,17800.0,34.611,34.6338,34.6034,34.6262,17800.0
2013-02-08 10:25:00,45.56,45.58,45.55,45.55,12800.0,34.6262,34.6414,34.6186,34.6186,12800.0
2013-02-08 10:30:00,45.54,45.56,45.52,45.55,14700.0,34.611,34.6262,34.5958,34.6186,14700.0
2013-02-08 10:35:00,45.56,45.65,45.56,45.63,33300.0,34.6262,34.6946,34.6262,34.6794,33300.0
2013-02-08 10:40:00,45.62,45.63,45.54,45.56,24500.0,34.6718,34.6794,34.611,34.6262,24500.0
2013-02-08 10:45:00,45.57,45.6,45.57,45.58,22500.0,34.6338,34.6566,34.6338,34.6414,22500.0
2013-02-08 10:50:00,45.58,45.61,45.58,45.61,29100.0,34.6414,34.6642,34.6414,34.6642,29100.0
2013-02-08 10:55:00,45.62,45.65,45.57,45.59,28500.0,34.6718,34.6946,34.6338,34.649,28500.0
2013-02-08 11:00:00,45.58,45.63,45.58,45.6,82700.0,34.6414,34.6794,34.6414,34.6566,82700.0
2013-02-08 11:05:00,45.59,45.6,45.54,45.54,62700.0,34.649,34.6566,34.611,34.611,62700.0
2013-02-08 11:10:00,45.53,45.55,45.51,45.53,17700.0,34.6034,34.6186,34.5882,34.6034,17700.0
2013-02-08 11:15:00,45.52,45.55,45.52,45.55,13300.0,34.5958,34.6186,34.5958,34.6186,13300.0
2013-02-08 11:20:00,45.56,45.56,45.5,45.5,15400.0,34.6262,34.6262,34.5806,34.5806,15400.0
2013-02-08 11:25:00,45.5,45.52,45.46,45.48,30800.0,34.5806,34.5958,34.5502,34.5654,30800.0
2013-02-08 11:30:00,45.48,45.49,45.45,45.49,15200.0,34.5654,34.573,34.5426,34.573,15200.0
2013-02-08 11:35:00,45.48,45.53,45.48,45.53,24900.0,34.5654,34.6034,34.5654,34.6034,24900.0
2013-02-08 11:40:00,45.53,45.57,45.53,45.57,14000.0,34.6034,34.6338,34.6034,34.6338,14000.0
2013-02-08 11:45:00,45.56,45.58,45.55,45.56,20800.0,34.6262,34.6414,34.6186,34.6262,20800.0
2013-02-08 11:50:00,45.57,45.59,45.56,45.58,10600.0,34.6338,34.649,34.6262,34.6414,10600.0
2013-02-08 11:55:00,45.58,45.59,45.55,45.57,15400.0,34.6414,34.649,34.6186,34.6338,15400.0
2013-02-08 12:00:00,45.58,45.59,45.56,45.58,28500.0,34.6414,34.649,34.6262,34.6414,28500.0
2013-02-08 12:05:00,45.58,45.64,45.58,45.63,14900.0,34.6414,34.687,34.6414,34.6794,14900.0
2013-02-08 12:10:00,45.63,45.67,45.62,45.67,40100.0,34.6794,34.7098,34.6718,34.7098,40100.0
2013-02-08 12:15:00,45.67,45.69,45.67,45.67,17700.0,34.7098,34.725,34.7098,34.7098,17700.0
2013-02-08 12:20:00,45.67,45.72,45.67,45.71,30400.0,34.7098,34.7478,34.7098,34.7402,30400.0
2013-02-08 12:25:00,45.7,45.74,45.7,45.74,30800.0,34.7326,34.763,34.7326,34.763,30800.0
2013-02-08 12:30:00,45.74,45.75,45.71,45.74,34800.0,34.763,34.7706,34.7402,34.763,34800.0
2013-02-08 12:35:00,45.73,45.76,45.73,45.76,20800.0,34.7554,34.7782,34.7554,34.7782,20800.0
2013-02-08 12:40:00,45.75,45.77,45.74,45.77,18400.0,34.7706,34.7858,34.763,34.7858,18400.0
2013-02-08 12:45:00,45.76,45.83,45.75,45.83,136300.0,34.7782,34.8314,34.7706,34.8314,136300.0
2013-02-08 12:50:00,45.83,45.86,45.82,45.84,31000.0,34.8314,34.8542,34.8238,34.839,31000.0
2013-02-08 12:55:00,45.83,45.86,45.82,45.85,33000.0,34.8314,34.8542,34.8238,34.8466,33000.0
2013-02-08 13:00:00,45.85,45.89,45.85,45.89,30100.0,34.8466,34.877,34.8466,34.877,30100.0
2013-02-08 13:05:00,45.89,45.9,45.87,45.87,27400.0,34.877,34.8846,34.8618,34.8618,27400.0
2013-02-08 13:10:00,45.87,45.88,45.82,45.83,23600.0,34.8618,34.8694,34.8238,34.8314,23600.0
2013-02-08 13:15:00,45.83,45.84,45.78,45.78,12100.0,34.8314,34.839,34.7934,34.7934,12100.0
2013-02-08 13:20:00,45.79,45.8,45.78,45.78,7400.0,34.801,34.8086,34.7934,34.7934,7400.0
2013-02-08 13:25:00,45.79,45.79,45.77,45.77,8200.0,34.801,34.801,34.7858,34.7858,8200.0
2013-02-08 13:30:00,45.76,45.79,45.76,45.79,5600.0,34.7782,34.801,34.7782,34.801,5600.0
2013-02-08 13:35:00,45.79,45.8,45.79,45.8,5600.0,34.801,34.8086,34.801,34.8086,5600.0
2013-02-08 13:40:00,45.79,45.83,45.77,45.83,20400.0,34.801,34.8314,34.7858,34.8314,20400.0
2013-02-08 13:45:00,45.83,45.84,45.77,45.79,22400.0,34.8314,34.839,34.7858,34.801,22400.0
2013-02-08 13:50:00,45.78,45.79,45.72,45.72,12900.0,34.7934,34.801,34.7478,34.7478,12900.0
2013-02-08 13:55:00,45.72,45.72,45.7,45.72,5200.0,34.7478,34.7478,34.7326,34.7478,5200.0
2013-02-08 14:00:00,45.71,45.71,45.65,45.66,7500.0,34.7402,34.7402,34.6946,34.7022,7500.0
2013-02-08 14:05:00,45.66,45.67,45.65,45.67,15700.0,34.7022,34.7098,34.6946,34.7098,15700.0
2013-02-08 14:10:00,45.66,45.66,45.63,45.65,16500.0,34.7022,34.7022,34.6794,34.6946,16500.0
2013-02-08 14:15:00,45.66,45.67,45.63,45.65,10700.0,34.7022,34.7098,34.6794,34.6946,10700.0
2013-02-08 14:20:00,45.64,45.65,45.62,45.63,12700.0,34.687,34.6946,34.6718,34.6794,12700.0
2013-02-08 14:25:00,45.62,45.66,45.61,45.66,11700.0,34.6718,34.7022,34.6642,34.7022,11700.0
2013-02-08 14:30:00,45.66,45.68,45.65,45.68,16400.0,34.7022,34.7174,34.6946,34.7174,16400.0
2013-02-08 14:35:00,45.68,45.68,45.67,45.68,8200.0,34.7174,34.7174,34.7098,34.7174,8200.0
2013-02-08 14:40:00,45.68,45.68,45.65,45.65,17800.0,34.7174,34.7174,34.6946,34.6946,17800.0
2013-02-08 14:45:00,45.65,45.66,45.6,45.6,11000.0,34.6946,34.7022,34.6566,34.6566,11000.0
2013-02-08 14:50:00,45.6,45.6,45.55,45.55,17700.0,34.6566,34.6566,34.6186,34.6186,17700.0
2013-02-08 14:55:00,45.54,45.55,45.53,45.53,26100.0,34.611,34.6186,34.6034,34.6034,26100.0
2013-02-08 15:00:00,45.54,45.55,45.52,45.53,24100.0,34.611,34.6186,34.5958,34.6034,24100.0
2013-02-08 15:05:00,45.54,45.58,45.54,45.56,23100.0,34.611,34.6414,34.611,34.6262,23100.0
2013-02-08 15:10:00,45.57,45.57,45.55,45.57,19500.0,34.6338,34.6338,34.6186,34.6338,19500.0
2013-02-08 15:15:00,45.57,45.57,45.54,45.54,23700.0,34.6338,34.6338,34.611,34.611,23700.0
2013-02-08 15:20:00,45.54,45.55,45.51,45.54,26100.0,34.611,34.6186,34.5882,34.611,26100.0
2013-02-08 15:25:00,45.54,45.56,45.53,45.56,18800.0,34.611,34.6262,34.6034,34.6262,18800.0
2013-02-08 15:30:00,45.56,45.56,45.53,45.55,39100.0,34.6262,34.6262,34.6034,34.6186,39100.0
2013-02-08 15:35:00,45.55,45.57,45.52,45.56,53900.0,34.6186,34.6338,34.5958,34.6262,53900.0
2013-02-08 15:40:00,45.57,45.61,45.56,45.6,42500.0,34.6338,34.6642,34.6262,34.6566,42500.0
2013-02-08 15:45:00,45.6,45.65,45.6,45.64,37500.0,34.6566,34.6946,34.6566,34.687,37500.0
2013-02-08 15:50:00,45.65,45.68,45.64,45.66,83400.0,34.6946,34.7174,34.687,34.7022,83400.0
2013-02-08 15:55:00,45.66,45.7,45.63,45.7,228600.0,34.7022,34.7326,34.6794,34.7326,228600.0
2013-02-11 09:30:00,45.99,46.14,45.96,46.1,117400.0,34.9531,35.0671,34.9302,35.0367,117400.0
2013-02-11 09:35:00,46.12,46.12,45.98,45.98,93500.0,35.0519,35.0519,34.9455,34.9455,93500.0
2013-02-11 09:40:00,45.98,46.02,45.91,45.95,73700.0,34.9455,34.9759,34.8922,34.9226,73700.0
2013-02-11 09:45:00,45.95,45.98,45.9,45.95,50000.0,34.9226,34.9455,34.8846,34.9226,50000.0
2013-02-11 09:50:00,45.94,45.96,45.9,45.93,64800.0,34.915,34.9302,34.8846,34.9074,64800.0
2013-02-11 09:55:00,45.92,45.93,45.82,45.86,64400.0,34.8998,34.9074,34.8238,34.8542,64400.0
2013-02-11 10:00:00,45.87,45.95,45.87,45.94,33000.0,34.8618,34.9226,34.8618,34.915,33000.0
2013-02-11 10:05:00,45.93,45.95,45.89,45.9,48600.0,34.9074,34.9226,34.877,34.8846,48600.0
2013-02-11 10:10:00,45.9,45.91,45.8,45.82,45300.0,34.8846,34.8922,34.8086,34.8238,45300.0
2013-02-11 10:15:00,45.82,45.84,45.77,45.83,36200.0,34.8238,34.839,34.7858,34.8314,36200.0
2013-02-11 10:20:00,45.83,45.88,45.82,45.83,24500.0,34.8314,34.8694,34.8238,34.8314,24500.0
2013-02-11 10:25:00,45.82,45.89,45.81,45.88,23500.0,34.8238,34.877,34.8162,34.8694,23500.0
2013-02-11 10:30:00,45.87,45.87,45.79,45.83,26300.0,34.8618,34.8618,34.801,34.8314,26300.0
2013-02-11 10:35:00,45.83,45.85,45.82,45.83,36300.0,34.8314,34.8466,34.8238,34.8314,36300.0
2013-02-11 10:40:00,45.84,45.89,45.81,45.85,24300.0,34.839,34.877,34.8162,34.8466,24300.0
2013-02-11 10:45:00,45.86,45.94,45.83,45.94,64500.0,34.8542,34.915,34.8314,34.915,64500.0
2013-02-11 10:50:00,45.95,45.98,45.93,45.98,20600.0,34.9226,34.9455,34.9074,34.9455,20600.0
2013-02-11 10:55:00,45.98,46.01,45.98,46.01,30000.0,34.9455,34.9683,34.9455,34.9683,30000.0
2013-02-11 11:00:00,46.01,46.02,45.98,45.99,35900.0,34.9683,34.9759,34.9455,34.9531,35900.0
2013-02-11 11:05:00,45.98,45.98,45.94,45.97,23100.0,34.9455,34.9455,34.915,34.9378,23100.0
2013-02-11 11:10:00,45.96,46.0,45.95,45.99,20900.0,34.9302,34.9607,34.9226,34.9531,20900.0
2013-02-11 11:15:00,45.98,46.0,45.97,45.98,18500.0,34.9455,34.9607,34.9378,34.9455,18500.0
2013-02-11 11:20:00,45.98,46.0,45.93,45.94,25400.0,34.9455,34.9607,34.9074,34.915,25400.0
2013-02-11 11:25:00,45.95,45.95,45.92,45.93,17300.0,34.9226,34.9226,34.8998,34.9074,17300.0
2013-02-11 11:30:00,45.93,45.94,45.92,45.93,25600.0,34.9074,34.915,34.8998,34.9074,25600.0
2013-02-11 11:35:00,45.92,45.93,45.91,45.92,9700.0,34.8998,34.9074,34.8922,34.8998,9700.0
2013-02-11 11:40:00,45.92,45.94,45.91,45.91,7900.0,34.8998,34.915,34.8922,34.8922,7900.0
2013-02-11 11:45:00,45.9,45.94,45.9,45.92,21100.0,34.8846,34.915,34.8846,34.8998,21100.0
2013-02-11 11:50:00,45.92,45.94,45.91,45.94,13700.0,34.8998,34.915,34.8922,34.915,13700.0
2013-02-11 11:55:00,45.95,45.96,45.93,45.94,13900.0,34.9226,34.9302,34.9074,34.915,13900.0
2013-02-11 12:00:00,45.94,45.94,45.88,45.88,19600.0,34.915,34.915,34.8694,34.8694,19600.0
2013-02-11 12:05:00,45.89,45.92,45.88,45.9,31900.0,34.877,34.8998,34.8694,34.8846,31900.0
2013-02-11 12:10:00,45.9,45.9,45.88,45.9,9800.0,34.8846,34.8846,34.8694,34.8846,9800.0
2013-02-11 12:15:00,45.89,45.93,45.88,45.93,11200.0,34.877,34.9074,34.8694,34.9074,11200.0
2013-02-11 12:20:00,45.92,45.94,45.92,45.92,23900.0,34.8998,34.915,34.8998,34.8998,23900.0
2013-02-11 12:25:00,45.92,45.94,45.9,45.93,38700.0,34.8998,34.915,34.8846,34.9074,38700.0
2013-02-11 12:30:00,45.93,45.93,45.89,45.91,13300.0,34.9074,34.9074,34.877,34.8922,13300.0
2013-02-11 12:35:00,45.91,45.93,45.88,45.9,17300.0,34.8922,34.9074,34.8694,34.8846,17300.0
2013-02-11 12:40:00,45.9,45.9,45.86,45.86,7200.0,34.8846,34.8846,34.8542,34.8542,7200.0
2013-02-11 12:45:00,45.87,45.87,45.85,45.86,7700.0,34.8618,34.8618,34.8466,34.8542,7700.0
2013-02-11 12:50:00,45.86,45.9,45.86,45.9,10000.0,34.8542,34.8846,34.8542,34.8846,10000.0
2013-02-11 12:55:00,45.9,45.94,45.9,45.93,17300.0,34.8846,34.915,34.8846,34.9074,17300.0
2013-02-11 13:00:00,45.93,46.0,45.93,45.98,26700.0,34.9074,34.9607,34.9074,34.9455,26700.0
2013-02-11 13:05:00,45.98,46.0,45.98,45.99,13800.0,34.9455,34.9607,34.9455,34.9531,13800.0
2013-02-11 13:10:00,45.98,45.99,45.95,45.95,14900.0,34.9455,34.9531,34.9226,34.9226,14900.0
2013-02-11 13:15:00,45.95,45.97,45.94,45.96,16100.0,34.9226,34.9378,34.915,34.9302,16100.0
2013-02-11 13:20:00,45.96,45.98,45.95,45.97,24000.0,34.9302,34.9455,34.9226,34.9378,24000.0
2013-02-11 13:25:00,45.96,45.96,45.92,45.93,21400.0,34.9302,34.9302,34.8998,34.9074,21400.0
2013-02-11 13:30:00,45.93,45.93,45.92,45.92,2600.0,34.9074,34.9074,34.8998,34.8998,2600.0
2013-02-11 13:35:00,45.92,45.92,45.88,45.88,9900.0,34.8998,34.8998,34.8694,34.8694,9900.0
2013-02-11 13:40:00,45.88,45.94,45.88,45.94,17500.0,34.8694,34.915,34.8694,34.915,17500.0
2013-02-11 13:45:00,45.94,45.95,45.93,45.93,10000.0,34.915,34.9226,34.9074,34.9074,10000.0
2013-02-11 13:50:00,45.93,45.95,45.93,45.94,6700.0,34.9074,34.9226,34.9074,34.915,6700.0
2013-02-11 13:55:00,45.95,45.96,45.94,45.95,6500.0,34.9226,34.9302,34.915,34.9226,6500.0
2013-02-11 14:00:00,45.94,45.95,45.93,45.93,14900.0,34.915,34.9226,34.9074,34.9074,14900.0
2013-02-11 14:05:00,45.94,45.96,45.93,45.94,9200.0,34.915,34.9302,34.9074,34.915,9200.0
2013-02-11 14:10:00,45.93,45.94,45.93,45.93,9000.0,34.9074,34.915,34.9074,34.9074,9000.0
2013-02-11 14:15:00,45.93,45.94,45.92,45.93,16400.0,34.9074,34.915,34.8998,34.9074,16400.0
2013-02-11 14:20:00,45.93,45.95,45.93,45.93,18000.0,34.9074,34.9226,34.9074,34.9074,18000.0
2013-02-11 14:25:00,45.93,45.94,45.93,45.94,4900.0,34.9074,34.915,34.9074,34.915,4900.0
2013-02-11 14:30:00,45.94,45.94,45.92,45.92,13100.0,34.915,34.915,34.8998,34.8998,13100.0
2013-02-11 14:35:00,45.92,45.94,45.92,45.94,16100.0,34.8998,34.915,34.8998,34.915,16100.0
2013-02-11 14:40:00,45.94,45.95,45.93,45.93,11100.0,34.915,34.9226,34.9074,34.9074,11100.0
2013-02-11 14:45:00,45.93,45.94,45.92,45.93,25200.0,34.9074,34.915,34.8998,34.9074,25200.0
2013-02-11 14:50:00,45.94,45.94,45.91,45.94,15200.0,34.915,34.915,34.8922,34.915,15200.0
2013-02-11 14:55:00,45.94,45.95,45.9,45.92,24900.0,34.915,34.9226,34.8846,34.8998,24900.0
2013-02-11 15:00:00,45.93,45.96,45.92,45.94,19000.0,34.9074,34.9302,34.8998,34.915,19000.0
2013-02-11 15:05:00,45.94,45.95,45.92,45.93,12000.0,34.915,34.9226,34.8998,34.9074,12000.0
2013-02-11 15:10:00,45.93,45.97,45.92,45.97,22900.0,34.9074,34.9378,34.8998,34.9378,22900.0
2013-02-11 15:15:00,45.96,45.98,45.95,45.97,35600.0,34.9302,34.9455,34.9226,34.9378,35600.0
2013-02-11 15:20:00,45.97,45.98,45.96,45.97,29800.0,34.9378,34.9455,34.9302,34.9378,29800.0
2013-02-11 15:25:00,45.97,45.97,45.93,45.93,28800.0,34.9378,34.9378,34.9074,34.9074,28800.0
2013-02-11 15:30:00,45.93,45.98,45.93,45.98,35500.0,34.9074,34.9455,34.9074,34.9455,35500.0
2013-02-11 15:35:00,45.98,46.03,45.97,46.02,68600.0,34.9455,34.9835,34.9378,34.9759,68600.0
2013-02-11 15:40:00,46.03,46.1,46.03,46.1,35400.0,34.9835,35.0367,34.9835,35.0367,35400.0
2013-02-11 15:45:00,46.1,46.1,46.09,46.09,51300.0,35.0367,35.0367,35.0291,35.0291,51300.0
2013-02-11 15:50:00,46.1,46.1,46.09,46.09,56400.0,35.0367,35.0367,35.0291,35.0291,56400.0
2013-02-11 15:55:00,46.09,46.1,46.07,46.08,98800.0,35.0291,35.0367,35.0139,35.0215,98800.0
2013-02-12 09:30:00,46.15,46.2,46.02,46.06,50700.0,35.0747,35.1127,34.9759,35.0063,50700.0
2013-02-12 09:35:00,46.05,46.21,46.05,46.11,54300.0,34.9987,35.1203,34.9987,35.0443,54300.0
2013-02-12 09:40:00,46.11,46.2,46.06,46.19,37200.0,35.0443,35.1127,35.0063,35.1051,37200.0
2013-02-12 09:45:00,46.18,46.24,46.16,46.18,43300.0,35.0975,35.1431,35.0823,35.0975,43300.0
2013-02-12 09:50:00,46.17,46.26,46.14,46.15,31800.0,35.0899,35.1583,35.0671,35.0747,31800.0
2013-02-12 09:55:00,46.16,46.18,46.04,46.04,26300.0,35.0823,35.0975,34.9911,34.9911,26300.0
2013-02-12 10:00:00,46.05,46.18,46.05,46.14,59900.0,34.9987,35.0975,34.9987,35.0671,59900.0
2013-02-12 10:05:00,46.14,46.19,46.14,46.15,23500.0,35.0671,35.1051,35.0671,35.0747,23500.0
2013-02-12 10:10:00,46.15,46.16,46.1,46.16,18800.0,35.0747,35.0823,35.0367,35.0823,18800.0
2013-02-12 10:15:00,46.15,46.17,46.14,46.15,29500.0,35.0747,35.0899,35.0671,35.0747,29500.0
2013-02-12 10:20:00,46.15,46.2,46.13,46.18,62300.0,35.0747,35.1127,35.0595,35.0975,62300.0
2013-02-12 10:25:00,46.17,46.17,46.03,46.05,61600.0,35.0899,35.0899,34.9835,34.9987,61600.0
2013-02-12 10:30:00,46.05,46.05,45.99,46.01,29900.0,34.9987,34.9987,34.9531,34.9683,29900.0
2013-02-12 10:35:00,46.02,46.04,45.99,46.0,16100.0,34.9759,34.9911,34.9531,34.9607,16100.0
2013-02-12 10:40:00,45.99,46.05,45.96,46.03,30300.0,34.9531,34.9987,34.9302,34.9835,30300.0
2013-02-12 10:45:00,46.04,46.07,46.0,46.05,23600.0,34.9911,35.0139,34.9607,34.9987,23600.0
2013-02-12 10:50:00,46.05,46.11,46.05,46.09,15400.0,34.9987,35.0443,34.9987,35.0291,15400.0
2013-02-12 10:55:00,46.09,46.14,46.09,46.14,16800.0,35.0291,35.0671,35.0291,35.0671,16800.0
2013-02-12 11:00:00,46.14,46.19,46.12,46.19,16200.0,35.0671,35.1051,35.0519,35.1051,16200.0
2013-02-12 11:05:00,46.19,46.24,46.19,46.24,17600.0,35.1051,35.1431,35.1051,35.1431,17600.0
2013-02-12 11:10:00,46.24,46.25,46.22,46.22,12700.0,35.1431,35.1507,35.1279,35.1279,12700.0
2013-02-12 11:15:00,46.22,46.22,46.16,46.17,19800.0,35.1279,35.1279,35.0823,35.0899,19800.0
2013-02-12 11:20:00,46.17,46.2,46.16,46.19,13800.0,35.0899,35.1127,35.0823,35.1051,13800.0
2013-02-12 11:25:00,46.19,46.21,46.17,46.21,14400.0,35.1051,35.1203,35.0899,35.1203,14400.0
2013-02-12 11:30:00,46.22,46.22,46.17,46.21,26700.0,35.1279,35.1279,35.0899,35.1203,26700.0
2013-02-12 11:35:00,46.21,46.22,46.16,46.16,33800.0,35.1203,35.1279,35.0823,35.0823,33800.0
2013-02-12 11:40:00,46.15,46.19,46.14,46.19,20900.0,35.0747,35.1051,35.0671,35.1051,20900.0
2013-02-12 11:45:00,46.19,46.19,46.15,46.16,22400.0,35.1051,35.1051,35.0747,35.0823,22400.0
2013-02-12 11:50:00,46.16,46.18,46.14,46.18,33700.0,35.0823,35.0975,35.0671,35.0975,33700.0
2013-02-12 11:55:00,46.17,46.18,46.16,46.17,26400.0,35.0899,35.0975,35.0823,35.0899,26400.0
2013-02-12 12:00:00,46.18,46.18,46.15,46.18,35000.0,35.0975,35.0975,35.0747,35.0975,35000.0
2013-02-12 12:05:00,46.18,46.2,46.16,46.2,54200.0,35.0975,35.1127,35.0823,35.1127,54200.0
2013-02-12 12:10:00,46.19,46.2,46.17,46.19,13300.0,35.1051,35.1127,35.0899,35.1051,13300.0
2013-02-12 12:15:00,46.18,46.2,46.17,46.17,16100.0,35.0975,35.1127,35.0899,35.0899,16100.0
2013-02-12 12:20:00,46.17,46.21,46.17,46.19,35500.0,35.0899,35.1203,35.0899,35.1051,35500.0
2013-02-12 12:25:00,46.18,46.2,46.17,46.18,18400.0,35.0975,35.1127,35.0899,35.0975,18400.0
2013-02-12 12:30:00,46.17,46.21,46.17,46.21,8300.0,35.0899,35.1203,35.0899,35.1203,8300.0
2013-02-12 12:35:00,46.21,46.23,46.2,46.23,14700.0,35.1203,35.1355,35.1127,35.1355,14700.0
2013-02-12 12:40:00,46.23,46.24,46.23,46.23,21900.0,35.1355,35.1431,35.1355,35.1355,21900.0
2013-02-12 12:45:00,46.23,46.24,46.23,46.24,13600.0,35.1355,35.1431,35.1355,35.1431,13600.0
2013-02-12 12:50:00,46.25,46.3,46.24,46.29,31300.0,35.1507,35.1887,35.1431,35.1811,31300.0
2013-02-12 12:55:00,46.28,46.28,46.25,46.25,8300.0,35.1735,35.1735,35.1507,35.1507,8300.0
2013-02-12 13:00:00,46.25,46.34,46.25,46.31,26100.0,35.1507,35.2191,35.1507,35.1963,26100.0
2013-02-12 13:05:00,46.31,46.32,46.29,46.3,10700.0,35.1963,35.2039,35.1811,35.1887,10700.0
2013-02-12 13:10:00,46.29,46.33,46.29,46.32,28000.0,35.1811,35.2115,35.1811,35.2039,28000.0
2013-02-12 13:15:00,46.31,46.34,46.29,46.33,16800.0,35.1963,35.2191,35.1811,35.2115,16800.0
2013-02-12 13:20:00,46.34,46.35,46.31,46.33,10900.0,35.2191,35.2267,35.1963,35.2115,10900.0
2013-02-12 13:25:00,46.33,46.35,46.3,46.3,20400.0,35.2115,35.2267,35.1887,35.1887,20400.0
2013-02-12 13:30:00,46.31,46.33,46.28,46.28,9000.0,35.1963,35.2115,35.1735,35.1735,9000.0
2013-02-12 13:35:00,46.27,46.3,46.27,46.29,10300.0,35.1659,35.1887,35.1659,35.1811,10300.0
2013-02-12 13:40:00,46.29,46.3,46.29,46.29,3600.0,35.1811,35.1887,35.1811,35.1811,3600.0
2013-02-12 13:45:00,46.3,46.3,46.25,46.25,5900.0,35.1887,35.1887,35.1507,35.1507,5900.0
2013-02-12 13:50:00,46.24,46.25,46.23,46.23,9100.0,35.1431,35.1507,35.1355,35.1355,9100.0
2013-02-12 13:55:00,46.24,46.25,46.23,46.24,3800.0,35.1431,35.1507,35.1355,35.1431,3800.0
2013-02-12 14:00:00,46.24,46.29,46.24,46.29,7100.0,35.1431,35.1811,35.1431,35.1811,7100.0
2013-02-12 14:05:00,46.28,46.29,46.27,46.29,14000.0,35.1735,35.1811,35.1659,35.1811,14000.0
2013-02-12 14:10:00,46.28,46.28,46.24,46.24,14100.0,35.1735,35.1735,35.1431,35.1431,14100.0
2013-02-12 14:15:00,46.23,46.28,46.22,46.27,42300.0,35.1355,35.1735,35.1279,35.1659,42300.0
2013-02-12 14:20:00,46.26,46.27,46.2,46.2,34200.0,35.1583,35.1659,35.1127,35.1127,34200.0
2013-02-12 14:25:00,46.2,46.23,46.19,46.22,14100.0,35.1127,35.1355,35.1051,35.1279,14100.0
2013-02-12 14:30:00,46.22,46.25,46.22,46.24,13000.0,35.1279,35.1507,35.1279,35.1431,13000.0
2013-02-12 14:35:00,46.23,46.23,46.19,46.21,14800.0,35.1355,35.1355,35.1051,35.1203,14800.0
2013-02-12 14:40:00,46.22,46.24,46.2,46.24,14900.0,35.1279,35.1431,35.1127,35.1431,14900.0
2013-02-12 14:45:00,46.24,46.26,46.23,46.23,10900.0,35.1431,35.1583,35.1355,35.1355,10900.0
2013-02-12 14:50:00,46.23,46.26,46.22,46.25,12900.0,35.1355,35.1583,35.1279,35.1507,12900.0
2013-02-12 14:55:00,46.26,46.26,46.21,46.21,31400.0,35.1583,35.1583,35.1203,35.1203,31400.0
2013-02-12 15:00:00,46.2,46.2,46.16,46.18,26300.0,35.1127,35.1127,35.0823,35.0975,26300.0
2013-02-12 15:05:00,46.18,46.19,46.16,46.18,24600.0,35.0975,35.1051,35.0823,35.0975,24600.0
2013-02-12 15:10:00,46.18,46.2,46.16,46.2,31300.0,35.0975,35.1127,35.0823,35.1127,31300.0
2013-02-12 15:15:00,46.2,46.27,46.19,46.27,36800.0,35.1127,35.1659,35.1051,35.1659,36800.0
2013-02-12 15:20:00,46.26,46.32,46.26,46.26,32200.0,35.1583,35.2039,35.1583,35.1583,32200.0
2013-02-12 15:25:00,46.26,46.29,46.24,46.27,42700.0,35.1583,35.1811,35.1431,35.1659,42700.0
2013-02-12 15:30:00,46.28,46.28,46.24,46.28,20600.0,35.1735,35.1735,35.1431,35.1735,20600.0
2013-02-12 15:35:00,46.28,46.29,46.25,46.27,32900.0,35.1735,35.1811,35.1507,35.1659,32900.0
2013-02-12 15:40:00,46.27,46.28,46.25,46.26,14800.0,35.1659,35.1735,35.1507,35.1583,14800.0
2013-02-12 15:45:00,46.27,46.28,46.22,46.27,46800.0,35.1659,35.1735,35.1279,35.1659,46800.0
2013-02-12 15:50:00,46.27,46.3,46.27,46.28,124200.0,35.1659,35.1887,35.1659,35.1735,124200.0
2013-02-12 15:55:00,46.27,46.29,46.25,46.27,179300.0,35.1659,35.1811,35.1507,35.1659,179300.0
2013-02-13 09:30:00,46.29,46.47,46.22,46.47,50900.0,35.1811,35.3179,35.1279,35.3179,50900.0
2013-02-13 09:35:00,46.46,46.48,46.39,46.48,23800.0,35.3103,35.3255,35.2571,35.3255,23800.0
2013-02-13 09:40:00,46.48,46.63,46.47,46.6,72500.0,35.3255,35.4395,35.3179,35.4167,72500.0
2013-02-13 09:45:00,46.59,46.59,46.48,46.51,24600.0,35.4091,35.4091,35.3255,35.3483,24600.0
2013-02-13 09:50:00,46.51,46.51,46.44,46.47,18100.0,35.3483,35.3483,35.2951,35.3179,18100.0
2013-02-13 09:55:00,46.46,46.58,46.45,46.55,37300.0,35.3103,35.4015,35.3027,35.3787,37300.0
2013-02-13 10:00:00,46.55,46.6,46.44,46.44,46200.0,35.3787,35.4167,35.2951,35.2951,46200.0
2013-02-13 10:05:00,46.45,46.49,46.42,46.46,34800.0,35.3027,35.3331,35.2799,35.3103,34800.0
2013-02-13 10:10:00,46.45,46.5,46.4,46.44,39100.0,35.3027,35.3407,35.2647,35.2951,39100.0
2013-02-13 10:15:00,46.44,46.46,46.35,46.36,56000.0,35.2951,35.3103,35.2267,35.2343,56000.0
2013-02-13 10:20:00,46.36,46.37,46.32,46.33,36900.0,35.2343,35.2419,35.2039,35.2115,36900.0
2013-02-13 10:25:00,46.33,46.33,46.29,46.3,21900.0,35.2115,35.2115,35.1811,35.1887,21900.0
2013-02-13 10:30:00,46.3,46.33,46.3,46.32,26400.0,35.1887,35.2115,35.1887,35.2039,26400.0
2013-02-13 10:35:00,46.32,46.32,46.23,46.23,44900.0,35.2039,35.2039,35.1355,35.1355,44900.0
2013-02-13 10:40:00,46.24,46.29,46.22,46.29,34400.0,35.1431,35.1811,35.1279,35.1811,34400.0
2013-02-13 10:45:00,46.29,46.33,46.27,46.32,14700.0,35.1811,35.2115,35.1659,35.2039,14700.0
2013-02-13 10:50:00,46.32,46.34,46.29,46.3,14500.0,35.2039,35.2191,35.1811,35.1887,14500.0
2013-02-13 10:55:00,46.31,46.36,46.31,46.33,22200.0,35.1963,35.2343,35.1963,35.2115,22200.0
2013-02-13 11:00:00,46.34,46.37,46.34,46.36,6000.0,35.2191,35.2419,35.2191,35.2343,6000.0
2013-02-13 11:05:00,46.36,46.41,46.36,46.41,9000.0,35.2343,35.2723,35.2343,35.2723,9000.0
2013-02-13 11:10:00,46.4,46.41,46.39,46.39,9200.0,35.2647,35.2723,35.2571,35.2571,9200.0
2013-02-13 11:15:00,46.39,46.4,46.26,46.28,16900.0,35.2571,35.2647,35.1583,35.1735,16900.0
2013-02-13 11:20:00,46.27,46.29,46.16,46.17,146000.0,35.1659,35.1811,35.0823,35.0899,146000.0
2013-02-13 11:25:00,46.16,46.28,46.13,46.28,81300.0,35.0823,35.1735,35.0595,35.1735,81300.0
2013-02-13 11:30:00,46.28,46.29,46.26,46.27,17200.0,35.1735,35.1811,35.1583,35.1659,17200.0
2013-02-13 11:35:00,46.28,46.29,46.21,46.22,9200.0,35.1735,35.1811,35.1203,35.1279,9200.0
2013-02-13 11:40:00,46.22,46.22,46.19,46.21,7000.0,35.1279,35.1279,35.1051,35.1203,7000.0
2013-02-13 11:45:00,46.2,46.21,46.16,46.16,16900.0,35.1127,35.1203,35.0823,35.0823,16900.0
2013-02-13 11:50:00,46.16,46.17,46.07,46.08,22900.0,35.0823,35.0899,35.0139,35.0215,22900.0
2013-02-13 11:55:00,46.09,46.15,46.06,46.13,70400.0,35.0291,35.0747,35.0063,35.0595,70400.0
2013-02-13 12:00:00,46.14,46.18,46.14,46.16,14700.0,35.0671,35.0975,35.0671,35.0823,14700.0
2013-02-13 12:05:00,46.15,46.16,46.14,46.16,9200.0,35.0747,35.0823,35.0671,35.0823,9200.0
2013-02-13 12:10:00,46.16,46.2,46.16,46.19,18800.0,35.0823,35.1127,35.0823,35.1051,18800.0
2013-02-13 12:15:00,46.19,46.19,46.14,46.14,26000.0,35.1051,35.1051,35.0671,35.0671,26000.0
2013-02-13 12:20:00,46.14,46.14,46.1,46.11,36200.0,35.0671,35.0671,35.0367,35.0443,36200.0
2013-02-13 12:25:00,46.1,46.1,46.08,46.09,7300.0,35.0367,35.0367,35.0215,35.0291,7300.0
2013-02-13 12:30:00,46.1,46.11,46.09,46.09,16700.0,35.0367,35.0443,35.0291,35.0291,16700.0
2013-02-13 12:35:00,46.1,46.14,46.09,46.14,26200.0,35.0367,35.0671,35.0291,35.0671,26200.0
2013-02-13 12:40:00,46.13,46.14,46.11,46.13,34700.0,35.0595,35.0671,35.0443,35.0595,34700.0
2013-02-13 12:45:00,46.14,46.2,46.14,46.16,40800.0,35.0671,35.1127,35.0671,35.0823,40800.0
2013-02-13 12:50:00,46.16,46.19,46.15,46.19,21800.0,35.0823,35.1051,35.0747,35.1051,21800.0
2013-02-13 12:55:00,46.19,46.2,46.15,46.16,22000.0,35.1051,35.1127,35.0747,35.0823,22000.0
2013-02-13 13:00:00,46.16,46.2,46.16,46.2,35200.0,35.0823,35.1127,35.0823,35.1127,35200.0
2013-02-13 13:05:00,46.21,46.23,46.19,46.21,55000.0,35.1203,35.1355,35.1051,35.1203,55000.0
2013-02-13 13:10:00,46.21,46.21,46.17,46.19,29000.0,35.1203,35.1203,35.0899,35.1051,29000.0
2013-02-13 13:15:00,46.19,46.21,46.17,46.21,12900.0,35.1051,35.1203,35.0899,35.1203,12900.0
2013-02-13 13:20:00,46.22,46.22,46.19,46.21,20300.0,35.1279,35.1279,35.1051,35.1203,20300.0
2013-02-13 13:25:00,46.2,46.24,46.2,46.22,49300.0,35.1127,35.1431,35.1127,35.1279,49300.0
2013-02-13 13:30:00,46.21,46.25,46.21,46.24,18400.0,35.1203,35.1507,35.1203,35.1431,18400.0
2013-02-13 13:35:00,46.24,46.25,46.22,46.25,5900.0,35.1431,35.1507,35.1279,35.1507,5900.0
2013-02-13 13:40:00,46.25,46.25,46.23,46.24,4000.0,35.1507,35.1507,35.1355,35.1431,4000.0
2013-02-13 13:45:00,46.24,46.29,46.24,46.29,11200.0,35.1431,35.1811,35.1431,35.1811,11200.0
2013-02-13 13:50:00,46.29,46.29,46.25,46.26,7500.0,35.1811,35.1811,35.1507,35.1583,7500.0
2013-02-13 13:55:00,46.26,46.26,46.23,46.23,4500.0,35.1583,35.1583,35.1355,35.1355,4500.0
2013-02-13 14:00:00,46.23,46.29,46.23,46.29,11200.0,35.1355,35.1811,35.1355,35.1811,11200.0
2013-02-13 14:05:00,46.29,46.3,46.27,46.3,32400.0,35.1811,35.1887,35.1659,35.1887,32400.0
2013-02-13 14:10:00,46.29,46.3,46.27,46.27,17000.0,35.1811,35.1887,35.1659,35.1659,17000.0
2013-02-13 14:15:00,46.27,46.3,46.21,46.21,29300.0,35.1659,35.1887,35.1203,35.1203,29300.0
2013-02-13 14:20:00,46.21,46.22,46.18,46.2,26300.0,35.1203,35.1279,35.0975,35.1127,26300.0
2013-02-13 14:25:00,46.19,46.22,46.16,46.2,30400.0,35.1051,35.1279,35.0823,35.1127,30400.0
2013-02-13 14:30:00,46.21,46.21,46.13,46.13,29600.0,35.1203,35.1203,35.0595,35.0595,29600.0
2013-02-13 14:35:00,46.13,46.19,46.12,46.19,11900.0,35.0595,35.1051,35.0519,35.1051,11900.0
2013-02-13 14:40:00,46.19,46.21,46.18,46.2,10200.0,35.1051,35.1203,35.0975,35.1127,10200.0
2013-02-13 14:45:00,46.19,46.21,46.17,46.18,11400.0,35.1051,35.1203,35.0899,35.0975,11400.0
2013-02-13 14:50:00,46.19,46.2,46.17,46.17,11300.0,35.1051,35.1127,35.0899,35.0899,11300.0
2013-02-13 14:55:00,46.16,46.22,46.14,46.21,22900.0,35.0823,35.1279,35.0671,35.1203,22900.0
2013-02-13 15:00:00,46.22,46.24,46.19,46.21,17500.0,35.1279,35.1431,35.1051,35.1203,17500.0
2013-02-13 15:05:00,46.2,46.23,46.19,46.2,7400.0,35.1127,35.1355,35.1051,35.1127,7400.0
2013-02-13 15:10:00,46.2,46.22,46.18,46.18,10700.0,35.1127,35.1279,35.0975,35.0975,10700.0
2013-02-13 15:15:00,46.19,46.21,46.17,46.2,7700.0,35.1051,35.1203,35.0899,35.1127,7700.0
2013-02-13 15:20:00,46.2,46.24,46.2,46.24,32900.0,35.1127,35.1431,35.1127,35.1431,32900.0
2013-02-13 15:25:00,46.23,46.23,46.18,46.2,10100.0,35.1355,35.1355,35.0975,35.1127,10100.0
2013-02-13 15:30:00,46.2,46.22,46.18,46.18,13900.0,35.1127,35.1279,35.0975,35.0975,13900.0
2013-02-13 15:35:00,46.19,46.2,46.17,46.19,13900.0,35.1051,35.1127,35.0899,35.1051,13900.0
2013-02-13 15:40:00,46.2,46.21,46.17,46.17,20000.0,35.1127,35.1203,35.0899,35.0899,20000.0
2013-02-13 15:45:00,46.18,46.22,46.18,46.22,27400.0,35.0975,35.1279,35.0975,35.1279,27400.0
2013-02-13 15:50:00,46.22,46.25,46.21,46.21,67000.0,35.1279,35.1507,35.1203,35.1203,67000.0
2013-02-13 15:55:00,46.21,46.27,46.21,46.25,128400.0,35.1203,35.1659,35.1203,35.1507,128400.0
2013-02-14 09:30:00,46.02,46.2,45.98,46.1,34200.0,34.9759,35.1127,34.9455,35.0367,34200.0
2013-02-14 09:35:00,46.11,46.35,46.11,46.26,19800.0,35.0443,35.2267,35.0443,35.1583,19800.0
2013-02-14 09:40:00,46.28,46.37,46.24,46.29,24000.0,35.1735,35.2419,35.1431,35.1811,24000.0
2013-02-14 09:45:00,46.28,46.39,46.27,46.34,13500.0,35.1735,35.2571,35.1659,35.2191,13500.0
2013-02-14 09:50:00,46.33,46.39,46.32,46.39,17400.0,35.2115,35.2571,35.2039,35.2571,17400.0
2013-02-14 09:55:00,46.4,46.41,46.36,46.39,20800.0,35.2647,35.2723,35.2343,35.2571,20800.0
2013-02-14 10:00:00,46.38,46.46,46.37,46.44,19100.0,35.2495,35.3103,35.2419,35.2951,19100.0
2013-02-14 10:05:00,46.44,46.44,46.37,46.38,24800.0,35.2951,35.2951,35.2419,35.2495,24800.0
2013-02-14 10:10:00,46.39,46.44,46.39,46.44,16000.0,35.2571,35.2951,35.2571,35.2951,16000.0
2013-02-14 10:15:00,46.44,46.45,46.37,46.41,63200.0,35.2951,35.3027,35.2419,35.2723,63200.0
2013-02-14 10:20:00,46.41,46.42,46.29,46.3,73000.0,35.2723,35.2799,35.1811,35.1887,73000.0
2013-02-14 10:25:00,46.3,46.32,46.3,46.3,23000.0,35.1887,35.2039,35.1887,35.1887,23000.0
2013-02-14 10:30:00,46.3,46.32,46.27,46.29,22100.0,35.1887,35.2039,35.1659,35.1811,22100.0
2013-02-14 10:35:00,46.28,46.29,46.25,46.27,25400.0,35.1735,35.1811,35.1507,35.1659,25400.0
2013-02-14 10:40:00,46.28,46.32,46.27,46.32,57000.0,35.1735,35.2039,35.1659,35.2039,57000.0
2013-02-14 10:45:00,46.32,46.37,46.32,46.37,31800.0,35.2039,35.2419,35.2039,35.2419,31800.0
2013-02-14 10:50:00,46.36,46.36,46.31,46.31,18700.0,35.2343,35.2343,35.1963,35.1963,18700.0
2013-02-14 10:55:00,46.32,46.32,46.29,46.32,18200.0,35.2039,35.2039,35.1811,35.2039,18200.0
2013-02-14 11:00:00,46.33,46.35,46.32,46.33,18800.0,35.2115,35.2267,35.2039,35.2115,18800.0
2013-02-14 11:05:00,46.33,46.33,46.3,46.31,10200.0,35.2115,35.2115,35.1887,35.1963,10200.0
2013-02-14 11:10:00,46.31,46.33,46.3,46.3,6300.0,35.1963,35.2115,35.1887,35.1887,6300.0
2013-02-14 11:15:00,46.31,46.33,46.29,46.32,8400.0,35.1963,35.2115,35.1811,35.2039,8400.0
2013-02-14 11:20:00,46.33,46.37,46.32,46.35,7900.0,35.2115,35.2419,35.2039,35.2267,7900.0
2013-02-14 11:25:00,46.36,46.38,46.34,46.34,5300.0,35.2343,35.2495,35.2191,35.2191,5300.0
2013-02-14 11:30:00,46.35,46.36,46.33,46.33,8300.0,35.2267,35.2343,35.2115,35.2115,8300.0
2013-02-14 11:35:00,46.33,46.33,46.31,46.32,10300.0,35.2115,35.2115,35.1963,35.2039,10300.0
2013-02-14 11:40:00,46.33,46.33,46.29,46.29,9400.0,35.2115,35.2115,35.1811,35.1811,9400.0
2013-02-14 11:45:00,46.28,46.3,46.25,46.26,14800.0,35.1735,35.1887,35.1507,35.1583,14800.0
2013-02-14 11:50:00,46.26,46.26,46.24,46.25,21000.0,35.1583,35.1583,35.1431,35.1507,21000.0
2013-02-14 11:55:00,46.25,46.28,46.25,46.27,25500.0,35.1507,35.1735,35.1507,35.1659,25500.0
2013-02-14 12:00:00,46.27,46.28,46.24,46.25,40000.0,35.1659,35.1735,35.1431,35.1507,40000.0
2013-02-14 12:05:00,46.24,46.28,46.24,46.26,16700.0,35.1431,35.1735,35.1431,35.1583,16700.0
2013-02-14 12:10:00,46.27,46.33,46.27,46.32,16500.0,35.1659,35.2115,35.1659,35.2039,16500.0
2013-02-14 12:15:00,46.32,46.36,46.32,46.33,19800.0,35.2039,35.2343,35.2039,35.2115,19800.0
2013-02-14 12:20:00,46.32,46.32,46.29,46.29,24800.0,35.2039,35.2039,35.1811,35.1811,24800.0
2013-02-14 12:25:00,46.28,46.3,46.28,46.29,12700.0,35.1735,35.1887,35.1735,35.1811,12700.0
2013-02-14 12:30:00,46.28,46.28,46.24,46.25,11800.0,35.1735,35.1735,35.1431,35.1507,11800.0
2013-02-14 12:35:00,46.25,46.25,46.23,46.23,7800.0,35.1507,35.1507,35.1355,35.1355,7800.0
2013-02-14 12:40:00,46.23,46.27,46.22,46.24,66600.0,35.1355,35.1659,35.1279,35.1431,66600.0
2013-02-14 12:45:00,46.24,46.27,46.23,46.27,6500.0,35.1431,35.1659,35.1355,35.1659,6500.0
2013-02-14 12:50:00,46.26,46.27,46.25,46.27,8800.0,35.1583,35.1659,35.1507,35.1659,8800.0
2013-02-14 12:55:00,46.28,46.35,46.28,46.35,9100.0,35.1735,35.2267,35.1735,35.2267,9100.0
2013-02-14 13:00:00,46.35,46.36,46.34,46.34,13900.0,35.2267,35.2343,35.2191,35.2191,13900.0
2013-02-14 13:05:00,46.35,46.4,46.35,46.4,9600.0,35.2267,35.2647,35.2267,35.2647,9600.0
2013-02-14 13:10:00,46.4,46.44,46.38,46.39,23300.0,35.2647,35.2951,35.2495,35.2571,23300.0
2013-02-14 13:15:00,46.39,46.4,46.37,46.37,15600.0,35.2571,35.2647,35.2419,35.2419,15600.0
2013-02-14 13:20:00,46.37,46.38,46.34,46.35,16300.0,35.2419,35.2495,35.2191,35.2267,16300.0
2013-02-14 13:25:00,46.34,46.34,46.32,46.33,4400.0,35.2191,35.2191,35.2039,35.2115,4400.0
2013-02-14 13:30:00,46.33,46.36,46.32,46.32,11100.0,35.2115,35.2343,35.2039,35.2039,11100.0
2013-02-14 13:35:00,46.33,46.34,46.29,46.3,6600.0,35.2115,35.2191,35.1811,35.1887,6600.0
2013-02-14 13:40:00,46.32,46.37,46.31,46.37,9900.0,35.2039,35.2419,35.1963,35.2419,9900.0
2013-02-14 13:45:00,46.37,46.38,46.35,46.36,10100.0,35.2419,35.2495,35.2267,35.2343,10100.0
2013-02-14 13:50:00,46.37,46.38,46.35,46.38,13400.0,35.2419,35.2495,35.2267,35.2495,13400.0
2013-02-14 13:55:00,46.38,46.4,46.35,46.36,6500.0,35.2495,35.2647,35.2267,35.2343,6500.0
2013-02-14 14:00:00,46.36,46.38,46.31,46.36,20300.0,35.2343,35.2495,35.1963,35.2343,20300.0
2013-02-14 14:05:00,46.38,46.42,46.36,46.42,24400.0,35.2495,35.2799,35.2343,35.2799,24400.0
2013-02-14 14:10:00,46.42,46.43,46.37,46.41,17100.0,35.2799,35.2875,35.2419,35.2723,17100.0
2013-02-14 14:15:00,46.42,46.45,46.39,46.4,5600.0,35.2799,35.3027,35.2571,35.2647,5600.0
2013-02-14 14:20:00,46.4,46.44,46.36,46.4,36900.0,35.2647,35.2951,35.2343,35.2647,36900.0
2013-02-14 14:25:00,46.4,46.43,46.39,46.42,5000.0,35.2647,35.2875,35.2571,35.2799,5000.0
2013-02-14 14:30:00,46.42,46.43,46.4,46.41,6900.0,35.2799,35.2875,35.2647,35.2723,6900.0
2013-02-14 14:35:00,46.41,46.47,46.41,46.46,10200.0,35.2723,35.3179,35.2723,35.3103,10200.0
2013-02-14 14:40:00,46.47,46.48,46.44,46.44,11300.0,35.3179,35.3255,35.2951,35.2951,11300.0
2013-02-14 14:45:00,46.45,46.54,46.45,46.54,56700.0,35.3027,35.3711,35.3027,35.3711,56700.0
2013-02-14 14:50:00,46.54,46.55,46.53,46.55,7700.0,35.3711,35.3787,35.3635,35.3787,7700.0
2013-02-14 14:55:00,46.55,46.55,46.52,46.54,7700.0,35.3787,35.3787,35.3559,35.3711,7700.0
2013-02-14 15:00:00,46.54,46.57,46.54,46.55,7200.0,35.3711,35.3939,35.3711,35.3787,7200.0
2013-02-14 15:05:00,46.54,46.58,46.53,46.56,18500.0,35.3711,35.4015,35.3635,35.3863,18500.0
2013-02-14 15:10:00,46.56,46.64,46.56,46.64,14300.0,35.3863,35.4471,35.3863,35.4471,14300.0
2013-02-14 15:15:00,46.65,46.67,46.62,46.65,23300.0,35.4547,35.4699,35.4319,35.4547,23300.0
2013-02-14 15:20:00,46.66,46.7,46.65,46.66,31600.0,35.4623,35.4927,35.4547,35.4623,31600.0
2013-02-14 15:25:00,46.66,46.68,46.66,46.66,23700.0,35.4623,35.4775,35.4623,35.4623,23700.0
2013-02-14 15:30:00,46.66,46.68,46.64,46.64,29800.0,35.4623,35.4775,35.4471,35.4471,29800.0
2013-02-14 15:35:00,46.64,46.64,46.61,46.61,7400.0,35.4471,35.4471,35.4243,35.4243,7400.0
2013-02-14 15:40:00,46.62,46.62,46.56,46.56,16600.0,35.4319,35.4319,35.3863,35.3863,16600.0
2013-02-14 15:45:00,46.56,46.59,46.55,46.56,13200.0,35.3863,35.4091,35.3787,35.3863,13200.0
2013-02-14 15:50:00,46.56,46.57,46.53,46.55,25600.0,35.3863,35.3939,35.3635,35.3787,25600.0
2013-02-14 15:55:00,46.55,46.59,46.51,46.55,106500.0,35.3787,35.4091,35.3483,35.3787,106500.0
2013-02-15 09:30:00,46.39,46.59,46.32,46.45,307100.0,35.2571,35.4091,35.2039,35.3027,307100.0
2013-02-15 09:35:00,46.45,46.56,46.41,46.56,20300.0,35.3027,35.3863,35.2723,35.3863,20300.0
2013-02-15 09:40:00,46.56,46.63,46.54,46.57,20100.0,35.3863,35.4395,35.3711,35.3939,20100.0
2013-02-15 09:45:00,46.56,46.56,46.41,46.43,24000.0,35.3863,35.3863,35.2723,35.2875,24000.0
2013-02-15 09:50:00,46.43,46.48,46.41,46.48,19300.0,35.2875,35.3255,35.2723,35.3255,19300.0
2013-02-15 09:55:00,46.48,46.54,46.46,46.49,27100.0,35.3255,35.3711,35.3103,35.3331,27100.0
2013-02-15 10:00:00,46.49,46.53,46.48,46.5,22000.0,35.3331,35.3635,35.3255,35.3407,22000.0
2013-02-15 10:05:00,46.49,46.5,46.42,46.44,23500.0,35.3331,35.3407,35.2799,35.2951,23500.0
2013-02-15 10:10:00,46.44,46.46,46.41,46.42,21900.0,35.2951,35.3103,35.2723,35.2799,21900.0
2013-02-15 10:15:00,46.42,46.44,46.37,46.4,27700.0,35.2799,35.2951,35.2419,35.2647,27700.0
2013-02-15 10:20:00,46.41,46.44,46.37,46.44,35300.0,35.2723,35.2951,35.2419,35.2951,35300.0
2013-02-15 10:25:00,46.43,46.44,46.41,46.42,18900.0,35.2875,35.2951,35.2723,35.2799,18900.0
2013-02-15 10:30:00,46.41,46.41,46.35,46.37,12200.0,35.2723,35.2723,35.2267,35.2419,12200.0
2013-02-15 10:35:00,46.38,46.39,46.34,46.38,12100.0,35.2495,35.2571,35.2191,35.2495,12100.0
2013-02-15 10:40:00,46.37,46.4,46.34,46.39,10400.0,35.2419,35.2647,35.2191,35.2571,10400.0
2013-02-15 10:45:00,46.38,46.39,46.33,46.35,24100.0,35.2495,35.2571,35.2115,35.2267,24100.0
2013-02-15 10:50:00,46.35,46.35,46.3,46.3,31300.0,35.2267,35.2267,35.1887,35.1887,31300.0
2013-02-15 10:55:00,46.3,46.36,46.29,46.35,51300.0,35.1887,35.2343,35.1811,35.2267,51300.0
2013-02-15 11:00:00,46.36,46.36,46.32,46.33,241400.0,35.2343,35.2343,35.2039,35.2115,241400.0
2013-02-15 11:05:00,46.32,46.37,46.3,46.35,50900.0,35.2039,35.2419,35.1887,35.2267,50900.0
2013-02-15 11:10:00,46.36,46.38,46.29,46.3,12300.0,35.2343,35.2495,35.1811,35.1887,12300.0
2013-02-15 11:15:00,46.31,46.31,46.2,46.22,26800.0,35.1963,35.1963,35.1127,35.1279,26800.0
2013-02-15 11:20:00,46.22,46.25,46.21,46.25,14000.0,35.1279,35.1507,35.1203,35.1507,14000.0
2013-02-15 11:25:00,46.26,46.29,46.26,46.27,22100.0,35.1583,35.1811,35.1583,35.1659,22100.0
2013-02-15 11:30:00,46.26,46.26,46.19,46.24,40400.0,35.1583,35.1583,35.1051,35.1431,40400.0
2013-02-15 11:35:00,46.23,46.25,46.2,46.2,13300.0,35.1355,35.1507,35.1127,35.1127,13300.0
2013-02-15 11:40:00,46.2,46.21,46.12,46.14,43200.0,35.1127,35.1203,35.0519,35.0671,43200.0
2013-02-15 11:45:00,46.14,46.17,46.14,46.15,7000.0,35.0671,35.0899,35.0671,35.0747,7000.0
2013-02-15 11:50:00,46.15,46.15,46.09,46.1,19300.0,35.0747,35.0747,35.0291,35.0367,19300.0
2013-02-15 11:55:00,46.11,46.12,46.09,46.11,9700.0,35.0443,35.0519,35.0291,35.0443,9700.0
2013-02-15 12:00:00,46.11,46.11,46.04,46.04,156100.0,35.0443,35.0443,34.9911,34.9911,156100.0
2013-02-15 12:05:00,46.04,46.07,46.04,46.07,25600.0,34.9911,35.0139,34.9911,35.0139,25600.0
2013-02-15 12:10:00,46.07,46.08,46.01,46.03,26600.0,35.0139,35.0215,34.9683,34.9835,26600.0
2013-02-15 12:15:00,46.02,46.03,45.99,46.0,28800.0,34.9759,34.9835,34.9531,34.9607,28800.0
2013-02-15 12:20:00,45.99,46.02,45.97,45.98,27500.0,34.9531,34.9759,34.9378,34.9455,27500.0
2013-02-15 12:25:00,45.98,46.06,45.97,46.05,8800.0,34.9455,35.0063,34.9378,34.9987,8800.0
2013-02-15 12:30:00,46.07,46.08,46.05,46.08,8600.0,35.0139,35.0215,34.9987,35.0215,8600.0
2013-02-15 12:35:00,46.08,46.11,46.08,46.11,6600.0,35.0215,35.0443,35.0215,35.0443,6600.0
2013-02-15 12:40:00,46.1,46.12,46.08,46.09,14300.0,35.0367,35.0519,35.0215,35.0291,14300.0
2013-02-15 12:45:00,46.09,46.15,46.09,46.15,10600.0,35.0291,35.0747,35.0291,35.0747,10600.0
2013-02-15 12:50:00,46.14,46.15,46.14,46.14,16100.0,35.0671,35.0747,35.0671,35.0671,16100.0
2013-02-15 12:55:00,46.15,46.16,46.14,46.15,10600.0,35.0747,35.0823,35.0671,35.0747,10600.0
2013-02-15 13:00:00,46.14,46.15,46.14,46.14,5100.0,35.0671,35.0747,35.0671,35.0671,5100.0
2013-02-15 13:05:00,46.14,46.15,46.13,46.14,13300.0,35.0671,35.0747,35.0595,35.0671,13300.0
2013-02-15 13:10:00,46.14,46.15,46.13,46.14,8900.0,35.0671,35.0747,35.0595,35.0671,8900.0
2013-02-15 13:15:00,46.15,46.15,46.14,46.14,4600.0,35.0747,35.0747,35.0671,35.0671,4600.0
2013-02-15 13:20:00,46.14,46.14,46.03,46.03,18400.0,35.0671,35.0671,34.9835,34.9835,18400.0
2013-02-15 13:25:00,46.03,46.03,45.99,46.0,24700.0,34.9835,34.9835,34.9531,34.9607,24700.0
2013-02-15 13:30:00,46.01,46.09,46.01,46.09,10100.0,34.9683,35.0291,34.9683,35.0291,10100.0
2013-02-15 13:35:00,46.09,46.13,46.08,46.13,16100.0,35.0291,35.0595,35.0215,35.0595,16100.0
2013-02-15 13:40:00,46.12,46.13,46.11,46.11,13500.0,35.0519,35.0595,35.0443,35.0443,13500.0
2013-02-15 13:45:00,46.11,46.13,46.11,46.13,4000.0,35.0443,35.0595,35.0443,35.0595,4000.0
2013-02-15 13:50:00,46.13,46.16,46.13,46.13,18100.0,35.0595,35.0823,35.0595,35.0595,18100.0
2013-02-15 13:55:00,46.13,46.14,46.13,46.13,4500.0,35.0595,35.0671,35.0595,35.0595,4500.0
2013-02-15 14:00:00,46.13,46.15,46.11,46.13,21500.0,35.0595,35.0747,35.0443,35.0595,21500.0
2013-02-15 14:05:00,46.12,46.15,46.11,46.13,14000.0,35.0519,35.0747,35.0443,35.0595,14000.0
2013-02-15 14:10:00,46.13,46.17,46.12,46.16,18500.0,35.0595,35.0899,35.0519,35.0823,18500.0
2013-02-15 14:15:00,46.17,46.18,46.05,46.05,62000.0,35.0899,35.0975,34.9987,34.9987,62000.0
2013-02-15 14:20:00,46.05,46.11,46.05,46.08,21800.0,34.9987,35.0443,34.9987,35.0215,21800.0
2013-02-15 14:25:00,46.07,46.07,45.97,46.0,20100.0,35.0139,35.0139,34.9378,34.9607,20100.0
2013-02-15 14:30:00,46.01,46.07,46.0,46.04,20300.0,34.9683,35.0139,34.9607,34.9911,20300.0
2013-02-15 14:35:00,46.04,46.05,46.0,46.04,21100.0,34.9911,34.9987,34.9607,34.9911,21100.0
2013-02-15 14:40:00,46.04,46.04,45.99,46.0,18100.0,34.9911,34.9911,34.9531,34.9607,18100.0
2013-02-15 14:45:00,46.0,46.03,45.98,46.01,222800.0,34.9607,34.9835,34.9455,34.9683,222800.0
2013-02-15 14:50:00,46.01,46.02,45.96,45.98,35900.0,34.9683,34.9759,34.9302,34.9455,35900.0
2013-02-15 14:55:00,45.98,45.99,45.86,45.87,62000.0,34.9455,34.9531,34.8542,34.8618,62000.0
2013-02-15 15:00:00,45.87,45.98,45.87,45.94,62500.0,34.8618,34.9455,34.8618,34.915,62500.0
2013-02-15 15:05:00,45.95,45.96,45.93,45.94,58800.0,34.9226,34.9302,34.9074,34.915,58800.0
2013-02-15 15:10:00,45.93,45.96,45.91,45.92,64400.0,34.9074,34.9302,34.8922,34.8998,64400.0
2013-02-15 15:15:00,45.92,45.95,45.91,45.92,44100.0,34.8998,34.9226,34.8922,34.8998,44100.0
2013-02-15 15:20:00,45.93,46.02,45.93,46.01,26600.0,34.9074,34.9759,34.9074,34.9683,26600.0
2013-02-15 15:25:00,46.01,46.02,45.98,45.99,57600.0,34.9683,34.9759,34.9455,34.9531,57600.0
2013-02-15 15:30:00,45.98,46.02,45.97,46.01,45200.0,34.9455,34.9759,34.9378,34.9683,45200.0
2013-02-15 15:35:00,46.02,46.1,46.02,46.09,50900.0,34.9759,35.0367,34.9759,35.0291,50900.0
2013-02-15 15:40:00,46.09,46.12,46.08,46.1,43000.0,35.0291,35.0519,35.0215,35.0367,43000.0
2013-02-15 15:45:00,46.11,46.11,46.06,46.07,60600.0,35.0443,35.0443,35.0063,35.0139,60600.0
2013-02-15 15:50:00,46.07,46.14,46.06,46.12,97500.0,35.0139,35.0671,35.0063,35.0519,97500.0
2013-02-15 15:55:00,46.13,46.19,46.13,46.18,113400.0,35.0595,35.1051,35.0595,35.0975,113400.0
2013-02-19 09:30:00,46.4,46.5,46.2,46.46,49000.0,35.2647,35.3407,35.1127,35.3103,49000.0
2013-02-19 09:35:00,46.48,46.48,46.35,46.47,74800.0,35.3255,35.3255,35.2267,35.3179,74800.0
2013-02-19 09:40:00,46.48,46.62,46.48,46.61,45100.0,35.3255,35.4319,35.3255,35.4243,45100.0
2013-02-19 09:45:00,46.59,46.67,46.55,46.64,83200.0,35.4091,35.4699,35.3787,35.4471,83200.0
2013-02-19 09:50:00,46.64,46.78,46.64,46.78,44400.0,35.4471,35.5535,35.4471,35.5535,44400.0
2013-02-19 09:55:00,46.77,46.8,46.74,46.79,26300.0,35.5459,35.5687,35.5231,35.5611,26300.0
2013-02-19 10:00:00,46.8,46.86,46.72,46.85,40100.0,35.5687,35.6143,35.5079,35.6067,40100.0
2013-02-19 10:05:00,46.85,46.85,46.71,46.73,51200.0,35.6067,35.6067,35.5003,35.5155,51200.0
2013-02-19 10:10:00,46.74,46.75,46.71,46.71,30800.0,35.5231,35.5307,35.5003,35.5003,30800.0
2013-02-19 10:15:00,46.72,46.78,46.66,46.68,44400.0,35.5079,35.5535,35.4623,35.4775,44400.0
2013-02-19 10:20:00,46.69,46.78,46.69,46.78,18400.0,35.4851,35.5535,35.4851,35.5535,18400.0
2013-02-19 10:25:00,46.78,46.83,46.71,46.82,44900.0,35.5535,35.5915,35.5003,35.5839,44900.0
2013-02-19 10:30:00,46.83,46.92,46.83,46.86,62400.0,35.5915,35.6599,35.5915,35.6143,62400.0
2013-02-19 10:35:00,46.85,46.86,46.8,46.84,37700.0,35.6067,35.6143,35.5687,35.5991,37700.0
2013-02-19 10:40:00,46.84,46.85,46.82,46.85,20800.0,35.5991,35.6067,35.5839,35.6067,20800.0
2013-02-19 10:45:00,46.85,46.88,46.82,46.83,21200.0,35.6067,35.6295,35.5839,35.5915,21200.0
2013-02-19 10:50:00,46.82,46.82,46.74,46.77,17700.0,35.5839,35.5839,35.5231,35.5459,17700.0
2013-02-19 10:55:00,46.77,46.8,46.76,46.78,9100.0,35.5459,35.5687,35.5383,35.5535,9100.0
2013-02-19 11:00:00,46.78,46.79,46.77,46.77,12700.0,35.5535,35.5611,35.5459,35.5459,12700.0
2013-02-19 11:05:00,46.77,46.78,46.76,46.78,14400.0,35.5459,35.5535,35.5383,35.5535,14400.0
2013-02-19 11:10:00,46.77,46.8,46.74,46.77,12500.0,35.5459,35.5687,35.5231,35.5459,12500.0
2013-02-19 11:15:00,46.77,46.78,46.72,46.74,38400.0,35.5459,35.5535,35.5079,35.5231,38400.0
2013-02-19 11:20:00,46.75,46.75,46.68,46.69,39600.0,35.5307,35.5307,35.4775,35.4851,39600.0
2013-02-19 11:25:00,46.69,46.75,46.69,46.75,16400.0,35.4851,35.5307,35.4851,35.5307,16400.0
2013-02-19 11:30:00,46.75,46.76,46.7,46.74,20200.0,35.5307,35.5383,35.4927,35.5231,20200.0
2013-02-19 11:35:00,46.74,46.76,46.7,46.76,17000.0,35.5231,35.5383,35.4927,35.5383,17000.0
2013-02-19 11:40:00,46.75,46.76,46.71,46.75,16800.0,35.5307,35.5383,35.5003,35.5307,16800.0
2013-02-19 11:45:00,46.77,46.81,46.76,46.8,9400.0,35.5459,35.5763,35.5383,35.5687,9400.0
2013-02-19 11:50:00,46.81,46.83,46.79,46.83,11100.0,35.5763,35.5915,35.5611,35.5915,11100.0
2013-02-19 11:55:00,46.83,46.91,46.83,46.91,36000.0,35.5915,35.6523,35.5915,35.6523,36000.0
2013-02-19 12:00:00,46.91,46.91,46.85,46.86,21900.0,35.6523,35.6523,35.6067,35.6143,21900.0
2013-02-19 12:05:00,46.85,46.86,46.84,46.86,41200.0,35.6067,35.6143,35.5991,35.6143,41200.0
2013-02-19 12:10:00,46.85,46.89,46.85,46.88,23300.0,35.6067,35.6371,35.6067,35.6295,23300.0
2013-02-19 12:15:00,46.88,46.88,46.86,46.87,10000.0,35.6295,35.6295,35.6143,35.6219,10000.0
2013-02-19 12:20:00,46.87,46.87,46.82,46.84,22900.0,35.6219,35.6219,35.5839,35.5991,22900.0
2013-02-19 12:25:00,46.83,46.84,46.77,46.78,11200.0,35.5915,35.5991,35.5459,35.5535,11200.0
2013-02-19 12:30:00,46.78,46.81,46.76,46.76,31200.0,35.5535,35.5763,35.5383,35.5383,31200.0
2013-02-19 12:35:00,46.76,46.8,46.76,46.8,5100.0,35.5383,35.5687,35.5383,35.5687,5100.0
2013-02-19 12:40:00,46.8,46.83,46.8,46.83,11200.0,35.5687,35.5915,35.5687,35.5915,11200.0
2013-02-19 12:45:00,46.83,46.83,46.8,46.82,10100.0,35.5915,35.5915,35.5687,35.5839,10100.0
2013-02-19 12:50:00,46.82,46.83,46.79,46.8,10900.0,35.5839,35.5915,35.5611,35.5687,10900.0
2013-02-19 12:55:00,46.8,46.82,46.79,46.82,9100.0,35.5687,35.5839,35.5611,35.5839,9100.0
2013-02-19 13:00:00,46.82,46.85,46.82,46.85,7100.0,35.5839,35.6067,35.5839,35.6067,7100.0
2013-02-19 13:05:00,46.85,46.86,46.82,46.83,13300.0,35.6067,35.6143,35.5839,35.5915,13300.0
2013-02-19 13:10:00,46.82,46.83,46.79,46.8,15300.0,35.5839,35.5915,35.5611,35.5687,15300.0
2013-02-19 13:15:00,46.8,46.83,46.79,46.83,14500.0,35.5687,35.5915,35.5611,35.5915,14500.0
2013-02-19 13:20:00,46.82,46.83,46.76,46.77,16500.0,35.5839,35.5915,35.5383,35.5459,16500.0
2013-02-19 13:25:00,46.77,46.81,46.75,46.75,32900.0,35.5459,35.5763,35.5307,35.5307,32900.0
2013-02-19 13:30:00,46.74,46.76,46.7,46.71,24400.0,35.5231,35.5383,35.4927,35.5003,24400.0
2013-02-19 13:35:00,46.71,46.72,46.68,46.69,13500.0,35.5003,35.5079,35.4775,35.4851,13500.0
2013-02-19 13:40:00,46.68,46.7,46.68,46.68,12300.0,35.4775,35.4927,35.4775,35.4775,12300.0
2013-02-19 13:45:00,46.68,46.69,46.64,46.64,16600.0,35.4775,35.4851,35.4471,35.4471,16600.0
2013-02-19 13:50:00,46.65,46.65,46.6,46.6,18200.0,35.4547,35.4547,35.4167,35.4167,18200.0
2013-02-19 13:55:00,46.6,46.63,46.6,46.62,26400.0,35.4167,35.4395,35.4167,35.4319,26400.0
2013-02-19 14:00:00,46.63,46.67,46.63,46.64,26500.0,35.4395,35.4699,35.4395,35.4471,26500.0
2013-02-19 14:05:00,46.65,46.68,46.63,46.67,31900.0,35.4547,35.4775,35.4395,35.4699,31900.0
2013-02-19 14:10:00,46.67,46.76,46.66,46.76,54000.0,35.4699,35.5383,35.4623,35.5383,54000.0
2013-02-19 14:15:00,46.76,46.78,46.75,46.78,21700.0,35.5383,35.5535,35.5307,35.5535,21700.0
2013-02-19 14:20:00,46.77,46.82,46.76,46.79,22700.0,35.5459,35.5839,35.5383,35.5611,22700.0
2013-02-19 14:25:00,46.79,46.8,46.77,46.77,16900.0,35.5611,35.5687,35.5459,35.5459,16900.0
2013-02-19 14:30:00,46.77,46.82,46.77,46.79,17600.0,35.5459,35.5839,35.5459,35.5611,17600.0
2013-02-19 14:35:00,46.79,46.83,46.78,46.83,14300.0,35.5611,35.5915,35.5535,35.5915,14300.0
2013-02-19 14:40:00,46.82,46.88,46.82,46.84,26200.0,35.5839,35.6295,35.5839,35.5991,26200.0
2013-02-19 14:45:00,46.83,46.88,46.83,46.85,23800.0,35.5915,35.6295,35.5915,35.6067,23800.0
2013-02-19 14:50:00,46.84,46.87,46.83,46.86,14000.0,35.5991,35.6219,35.5915,35.6143,14000.0
2013-02-19 14:55:00,46.87,46.87,46.84,46.84,19800.0,35.6219,35.6219,35.5991,35.5991,19800.0
2013-02-19 15:00:00,46.85,46.88,46.81,46.87,29600.0,35.6067,35.6295,35.5763,35.6219,29600.0
2013-02-19 15:05:00,46.87,46.88,46.86,46.87,12500.0,35.6219,35.6295,35.6143,35.6219,12500.0
2013-02-19 15:10:00,46.87,46.92,46.86,46.91,31900.0,35.6219,35.6599,35.6143,35.6523,31900.0
2013-02-19 15:15:00,46.91,46.91,46.89,46.89,26600.0,35.6523,35.6523,35.6371,35.6371,26600.0
2013-02-19 15:20:00,46.89,46.9,46.88,46.88,18200.0,35.6371,35.6447,35.6295,35.6295,18200.0
2013-02-19 15:25:00,46.89,46.94,46.86,46.94,59100.0,35.6371,35.6751,35.6143,35.6751,59100.0
2013-02-19 15:30:00,46.94,46.97,46.92,46.97,127600.0,35.6751,35.6979,35.6599,35.6979,127600.0
2013-02-19 15:35:00,46.97,46.98,46.93,46.98,88700.0,35.6979,35.7055,35.6675,35.7055,88700.0
2013-02-19 15:40:00,46.98,46.98,46.95,46.95,32200.0,35.7055,35.7055,35.6827,35.6827,32200.0
2013-02-19 15:45:00,46.96,47.04,46.96,47.0,111700.0,35.6903,35.7511,35.6903,35.7207,111700.0
2013-02-19 15:50:00,47.01,47.02,46.98,47.0,62700.0,35.7283,35.7359,35.7055,35.7207,62700.0
2013-02-19 15:55:00,47.0,47.02,46.97,47.01,136400.0,35.7207,35.7359,35.6979,35.7283,136400.0
2013-02-20 09:30:00,46.98,47.27,46.52,46.57,119500.0,35.7055,35.9259,35.3559,35.3939,119500.0
2013-02-20 09:35:00,46.57,46.6,45.8,46.59,129400.0,35.3939,35.4167,34.8086,35.4091,129400.0
2013-02-20 09:40:00,46.65,46.8,46.6,46.6,36900.0,35.4547,35.5687,35.4167,35.4167,36900.0
2013-02-20 09:45:00,46.6,46.93,46.6,46.85,32900.0,35.4167,35.6675,35.4167,35.6067,32900.0
2013-02-20 09:50:00,46.85,46.89,46.72,46.78,87200.0,35.6067,35.6371,35.5079,35.5535,87200.0
2013-02-20 09:55:00,46.77,46.82,46.72,46.8,32600.0,35.5459,35.5839,35.5079,35.5687,32600.0
2013-02-20 10:00:00,46.82,46.82,46.63,46.7,164900.0,35.5839,35.5839,35.4395,35.4927,164900.0
2013-02-20 10:05:00,46.7,46.74,46.64,46.65,32300.0,35.4927,35.5231,35.4471,35.4547,32300.0
2013-02-20 10:10:00,46.65,46.72,46.64,46.65,67000.0,35.4547,35.5079,35.4471,35.4547,67000.0
2013-02-20 10:15:00,46.65,46.7,46.65,46.66,29300.0,35.4547,35.4927,35.4547,35.4623,29300.0
2013-02-20 10:20:00,46.66,46.69,46.61,46.61,78400.0,35.4623,35.4851,35.4243,35.4243,78400.0
2013-02-20 10:25:00,46.61,46.65,46.54,46.62,96600.0,35.4243,35.4547,35.3711,35.4319,96600.0
2013-02-20 10:30:00,46.6,46.63,46.45,46.5,55200.0,35.4167,35.4395,35.3027,35.3407,55200.0
2013-02-20 10:35:00,46.5,46.62,46.5,46.53,39500.0,35.3407,35.4319,35.3407,35.3635,39500.0
2013-02-20 10:40:00,46.53,46.54,46.49,46.51,34900.0,35.3635,35.3711,35.3331,35.3483,34900.0
2013-02-20 10:45:00,46.5,46.54,46.45,46.46,29600.0,35.3407,35.3711,35.3027,35.3103,29600.0
2013-02-20 10:50:00,46.48,46.54,46.47,46.54,38900.0,35.3255,35.3711,35.3179,35.3711,38900.0
2013-02-20 10:55:00,46.54,46.54,46.47,46.54,20600.0,35.3711,35.3711,35.3179,35.3711,20600.0
2013-02-20 11:00:00,46.53,46.54,46.45,46.49,27400.0,35.3635,35.3711,35.3027,35.3331,27400.0
2013-02-20 11:05:00,46.5,46.61,46.5,46.58,16600.0,35.3407,35.4243,35.3407,35.4015,16600.0
2013-02-20 11:10:00,46.58,46.59,46.48,46.51,19200.0,35.4015,35.4091,35.3255,35.3483,19200.0
2013-02-20 11:15:00,46.5,46.53,46.42,46.52,57900.0,35.3407,35.3635,35.2799,35.3559,57900.0
2013-02-20 11:20:00,46.52,46.62,46.52,46.61,16300.0,35.3559,35.4319,35.3559,35.4243,16300.0
2013-02-20 11:25:00,46.62,46.63,46.53,46.55,9900.0,35.4319,35.4395,35.3635,35.3787,9900.0
2013-02-20 11:30:00,46.56,46.57,46.53,46.53,7800.0,35.3863,35.3939,35.3635,35.3635,7800.0
2013-02-20 11:35:00,46.52,46.54,46.41,46.44,22000.0,35.3559,35.3711,35.2723,35.2951,22000.0
2013-02-20 11:40:00,46.46,46.51,46.4,46.44,22100.0,35.3103,35.3483,35.2647,35.2951,22100.0
2013-02-20 11:45:00,46.45,46.52,46.41,46.49,23700.0,35.3027,35.3559,35.2723,35.3331,23700.0
2013-02-20 11:50:00,46.48,46.52,46.45,46.48,12400.0,35.3255,35.3559,35.3027,35.3255,12400.0
2013-02-20 11:55:00,46.47,46.51,46.46,46.5,12100.0,35.3179,35.3483,35.3103,35.3407,12100.0
2013-02-20 12:00:00,46.51,46.51,46.4,46.43,19000.0,35.3483,35.3483,35.2647,35.2875,19000.0
2013-02-20 12:05:00,46.44,46.49,46.4,46.41,50900.0,35.2951,35.3331,35.2647,35.2723,50900.0
2013-02-20 12:10:00,46.42,46.49,46.42,46.49,12300.0,35.2799,35.3331,35.2799,35.3331,12300.0
2013-02-20 12:15:00,46.48,46.48,46.41,46.44,22900.0,35.3255,35.3255,35.2723,35.2951,22900.0
2013-02-20 12:20:00,46.45,46.45,46.37,46.37,31600.0,35.3027,35.3027,35.2419,35.2419,31600.0
2013-02-20 12:25:00,46.37,46.38,46.34,46.34,16600.0,35.2419,35.2495,35.2191,35.2191,16600.0
2013-02-20 12:30:00,46.33,46.33,46.27,46.27,30200.0,35.2115,35.2115,35.1659,35.1659,30200.0
2013-02-20 12:35:00,46.28,46.34,46.28,46.31,22400.0,35.1735,35.2191,35.1735,35.1963,22400.0
2013-02-20 12:40:00,46.32,46.32,46.27,46.28,17900.0,35.2039,35.2039,35.1659,35.1735,17900.0
2013-02-20 12:45:00,46.28,46.31,46.23,46.28,32600.0,35.1735,35.1963,35.1355,35.1735,32600.0
2013-02-20 12:50:00,46.27,46.27,46.18,46.22,32200.0,35.1659,35.1659,35.0975,35.1279,32200.0
2013-02-20 12:55:00,46.23,46.3,46.23,46.28,34600.0,35.1355,35.1887,35.1355,35.1735,34600.0
2013-02-20 13:00:00,46.28,46.29,46.26,46.28,12200.0,35.1735,35.1811,35.1583,35.1735,12200.0
2013-02-20 13:05:00,46.29,46.3,46.27,46.27,7400.0,35.1811,35.1887,35.1659,35.1659,7400.0
2013-02-20 13:10:00,46.26,46.29,46.18,46.29,29900.0,35.1583,35.1811,35.0975,35.1811,29900.0
2013-02-20 13:15:00,46.28,46.29,46.25,46.25,6600.0,35.1735,35.1811,35.1507,35.1507,6600.0
2013-02-20 13:20:00,46.26,46.31,46.25,46.27,45200.0,35.1583,35.1963,35.1507,35.1659,45200.0
2013-02-20 13:25:00,46.27,46.27,46.19,46.2,17400.0,35.1659,35.1659,35.1051,35.1127,17400.0
2013-02-20 13:30:00,46.2,46.24,46.18,46.23,20100.0,35.1127,35.1431,35.0975,35.1355,20100.0
2013-02-20 13:35:00,46.23,46.24,46.15,46.15,26400.0,35.1355,35.1431,35.0747,35.0747,26400.0
2013-02-20 13:40:00,46.15,46.15,46.07,46.1,44000.0,35.0747,35.0747,35.0139,35.0367,44000.0
2013-02-20 13:45:00,46.09,46.1,46.04,46.07,48200.0,35.0291,35.0367,34.9911,35.0139,48200.0
2013-02-20 13:50:00,46.08,46.09,45.94,46.01,59600.0,35.0215,35.0291,34.915,34.9683,59600.0
2013-02-20 13:55:00,46.01,46.03,45.96,46.01,30500.0,34.9683,34.9835,34.9302,34.9683,30500.0
2013-02-20 14:00:00,46.01,46.03,45.91,46.0,82600.0,34.9683,34.9835,34.8922,34.9607,82600.0
2013-02-20 14:05:00,45.99,46.13,45.99,46.13,43200.0,34.9531,35.0595,34.9531,35.0595,43200.0
2013-02-20 14:10:00,46.13,46.14,45.98,46.01,55100.0,35.0595,35.0671,34.9455,34.9683,55100.0
2013-02-20 14:15:00,46.0,46.05,45.97,46.05,54700.0,34.9607,34.9987,34.9378,34.9987,54700.0
2013-02-20 14:20:00,46.05,46.06,45.95,45.96,47300.0,34.9987,35.0063,34.9226,34.9302,47300.0
2013-02-20 14:25:00,45.97,46.08,45.97,46.08,28900.0,34.9378,35.0215,34.9378,35.0215,28900.0
2013-02-20 14:30:00,46.07,46.07,45.93,45.94,47100.0,35.0139,35.0139,34.9074,34.915,47100.0
2013-02-20 14:35:00,45.93,45.99,45.88,45.99,25300.0,34.9074,34.9531,34.8694,34.9531,25300.0
2013-02-20 14:40:00,45.99,46.01,45.93,45.98,38300.0,34.9531,34.9683,34.9074,34.9455,38300.0
2013-02-20 14:45:00,45.98,45.98,45.85,45.89,57800.0,34.9455,34.9455,34.8466,34.877,57800.0
2013-02-20 14:50:00,45.89,45.92,45.76,45.8,52400.0,34.877,34.8998,34.7782,34.8086,52400.0
2013-02-20 14:55:00,45.8,45.93,45.79,45.89,37700.0,34.8086,34.9074,34.801,34.877,37700.0
2013-02-20 15:00:00,45.89,45.89,45.77,45.85,36600.0,34.877,34.877,34.7858,34.8466,36600.0
2013-02-20 15:05:00,45.84,45.93,45.82,45.91,25800.0,34.839,34.9074,34.8238,34.8922,25800.0
2013-02-20 15:10:00,45.91,45.93,45.87,45.88,35900.0,34.8922,34.9074,34.8618,34.8694,35900.0
2013-02-20 15:15:00,45.87,45.93,45.86,45.87,37800.0,34.8618,34.9074,34.8542,34.8618,37800.0
2013-02-20 15:20:00,45.86,45.88,45.76,45.88,25800.0,34.8542,34.8694,34.7782,34.8694,25800.0
2013-02-20 15:25:00,45.87,45.9,45.82,45.89,47500.0,34.8618,34.8846,34.8238,34.877,47500.0
2013-02-20 15:30:00,45.88,45.88,45.81,45.86,44200.0,34.8694,34.8694,34.8162,34.8542,44200.0
2013-02-20 15:35:00,45.88,46.01,45.88,45.97,50400.0,34.8694,34.9683,34.8694,34.9378,50400.0
2013-02-20 15:40:00,45.98,45.98,45.88,45.89,40500.0,34.9455,34.9455,34.8694,34.877,40500.0
2013-02-20 15:45:00,45.9,45.91,45.8,45.84,63100.0,34.8846,34.8922,34.8086,34.839,63100.0
2013-02-20 15:50:00,45.85,45.87,45.81,45.84,79200.0,34.8466,34.8618,34.8162,34.839,79200.0
2013-02-20 15:55:00,45.84,45.85,45.78,45.78,172300.0,34.839,34.8466,34.7934,34.7934,172300.0
2013-02-21 09:30:00,45.7,45.77,45.44,45.44,100500.0,34.7326,34.7858,34.535,34.535,100500.0
2013-02-21 09:35:00,45.45,45.61,45.3,45.43,94800.0,34.5426,34.6642,34.4286,34.5274,94800.0
2013-02-21 09:40:00,45.45,45.69,45.45,45.54,64000.0,34.5426,34.725,34.5426,34.611,64000.0
2013-02-21 09:45:00,45.54,45.55,45.24,45.36,44600.0,34.611,34.6186,34.383,34.4742,44600.0
2013-02-21 09:50:00,45.35,45.35,45.09,45.19,45400.0,34.4666,34.4666,34.269,34.345,45400.0
2013-02-21 09:55:00,45.18,45.39,45.18,45.37,30300.0,34.3374,34.497,34.3374,34.4818,30300.0
2013-02-21 10:00:00,45.33,45.33,45.13,45.14,55900.0,34.4514,34.4514,34.2994,34.307,55900.0
2013-02-21 10:05:00,45.15,45.23,45.15,45.19,33500.0,34.3146,34.3754,34.3146,34.345,33500.0
2013-02-21 10:10:00,45.18,45.25,45.16,45.22,31700.0,34.3374,34.3906,34.3222,34.3678,31700.0
2013-02-21 10:15:00,45.21,45.27,45.21,45.24,19900.0,34.3602,34.4058,34.3602,34.383,19900.0
2013-02-21 10:20:00,45.26,45.31,45.24,45.24,18300.0,34.3982,34.4362,34.383,34.383,18300.0
2013-02-21 10:25:00,45.25,45.36,45.25,45.35,18700.0,34.3906,34.4742,34.3906,34.4666,18700.0
2013-02-21 10:30:00,45.35,45.41,45.32,45.38,36800.0,34.4666,34.5122,34.4438,34.4894,36800.0
2013-02-21 10:35:00,45.37,45.38,45.27,45.28,33300.0,34.4818,34.4894,34.4058,34.4134,33300.0
2013-02-21 10:40:00,45.27,45.36,45.23,45.34,43600.0,34.4058,34.4742,34.3754,34.459,43600.0
2013-02-21 10:45:00,45.35,45.42,45.35,45.39,19200.0,34.4666,34.5198,34.4666,34.497,19200.0
2013-02-21 10:50:00,45.4,45.4,45.27,45.37,31200.0,34.5046,34.5046,34.4058,34.4818,31200.0
2013-02-21 10:55:00,45.36,45.41,45.34,45.4,24000.0,34.4742,34.5122,34.459,34.5046,24000.0
2013-02-21 11:00:00,45.39,45.44,45.35,45.37,17500.0,34.497,34.535,34.4666,34.4818,17500.0
2013-02-21 11:05:00,45.37,45.43,45.37,45.43,14500.0,34.4818,34.5274,34.4818,34.5274,14500.0
2013-02-21 11:10:00,45.44,45.45,45.34,45.35,14800.0,34.535,34.5426,34.459,34.4666,14800.0
2013-02-21 11:15:00,45.34,45.42,45.33,45.37,17800.0,34.459,34.5198,34.4514,34.4818,17800.0
2013-02-21 11:20:00,45.35,45.42,45.33,45.41,18100.0,34.4666,34.5198,34.4514,34.5122,18100.0
2013-02-21 11:25:00,45.41,45.42,45.31,45.31,27200.0,34.5122,34.5198,34.4362,34.4362,27200.0
2013-02-21 11:30:00,45.3,45.3,45.23,45.23,19300.0,34.4286,34.4286,34.3754,34.3754,19300.0
2013-02-21 11:35:00,45.24,45.25,45.19,45.2,37400.0,34.383,34.3906,34.345,34.3526,37400.0
2013-02-21 11:40:00,45.2,45.21,45.17,45.2,47300.0,34.3526,34.3602,34.3298,34.3526,47300.0
2013-02-21 11:45:00,45.2,45.22,45.15,45.2,25900.0,34.3526,34.3678,34.3146,34.3526,25900.0
2013-02-21 11:50:00,45.19,45.21,45.17,45.2,37300.0,34.345,34.3602,34.3298,34.3526,37300.0
2013-02-21 11:55:00,45.2,45.2,45.17,45.18,28900.0,34.3526,34.3526,34.3298,34.3374,28900.0
2013-02-21 12:00:00,45.19,45.19,45.13,45.14,24500.0,34.345,34.345,34.2994,34.307,24500.0
2013-02-21 12:05:00,45.14,45.15,45.07,45.12,19400.0,34.307,34.3146,34.2538,34.2918,19400.0
2013-02-21 12:10:00,45.12,45.12,45.04,45.11,24600.0,34.2918,34.2918,34.231,34.2842,24600.0
2013-02-21 12:15:00,45.1,45.11,45.02,45.06,42500.0,34.2766,34.2842,34.2158,34.2462,42500.0
2013-02-21 12:20:00,45.07,45.09,45.04,45.06,23500.0,34.2538,34.269,34.231,34.2462,23500.0
2013-02-21 12:25:00,45.07,45.08,45.01,45.02,24400.0,34.2538,34.2614,34.2082,34.2158,24400.0
2013-02-21 12:30:00,45.03,45.19,45.03,45.16,45800.0,34.2234,34.345,34.2234,34.3222,45800.0
2013-02-21 12:35:00,45.16,45.17,45.04,45.08,27000.0,34.3222,34.3298,34.231,34.2614,27000.0
2013-02-21 12:40:00,45.08,45.14,45.06,45.09,21500.0,34.2614,34.307,34.2462,34.269,21500.0
2013-02-21 12:45:00,45.09,45.13,45.08,45.12,19400.0,34.269,34.2994,34.2614,34.2918,19400.0
2013-02-21 12:50:00,45.12,45.13,45.06,45.13,20900.0,34.2918,34.2994,34.2462,34.2994,20900.0
2013-02-21 12:55:00,45.12,45.14,45.1,45.14,15900.0,34.2918,34.307,34.2766,34.307,15900.0
2013-02-21 13:00:00,45.15,45.2,45.15,45.2,26400.0,34.3146,34.3526,34.3146,34.3526,26400.0
2013-02-21 13:05:00,45.2,45.21,45.17,45.19,24600.0,34.3526,34.3602,34.3298,34.345,24600.0
2013-02-21 13:10:00,45.18,45.18,45.13,45.18,30700.0,34.3374,34.3374,34.2994,34.3374,30700.0
2013-02-21 13:15:00,45.18,45.19,45.1,45.12,16300.0,34.3374,34.345,34.2766,34.2918,16300.0
2013-02-21 13:20:00,45.11,45.11,45.04,45.05,19000.0,34.2842,34.2842,34.231,34.2386,19000.0
2013-02-21 13:25:00,45.05,45.06,45.01,45.01,20400.0,34.2386,34.2462,34.2082,34.2082,20400.0
2013-02-21 13:30:00,45.01,45.09,44.98,44.99,70700.0,34.2082,34.269,34.1854,34.193,70700.0
2013-02-21 13:35:00,45.0,45.01,44.99,45.0,55700.0,34.2006,34.2082,34.193,34.2006,55700.0
2013-02-21 13:40:00,45.0,45.01,44.94,44.95,20100.0,34.2006,34.2082,34.155,34.1626,20100.0
2013-02-21 13:45:00,44.95,45.01,44.94,45.0,17800.0,34.1626,34.2082,34.155,34.2006,17800.0
2013-02-21 13:50:00,45.0,45.0,44.94,44.98,51200.0,34.2006,34.2006,34.155,34.1854,51200.0
2013-02-21 13:55:00,44.98,45.0,44.98,44.99,23400.0,34.1854,34.2006,34.1854,34.193,23400.0
2013-02-21 14:00:00,44.99,44.99,44.89,44.9,29400.0,34.193,34.193,34.117,34.1246,29400.0
2013-02-21 14:05:00,44.9,44.9,44.84,44.85,29300.0,34.1246,34.1246,34.079,34.0866,29300.0
2013-02-21 14:10:00,44.85,44.92,44.84,44.92,22700.0,34.0866,34.1398,34.079,34.1398,22700.0
2013-02-21 14:15:00,44.93,44.98,44.93,44.95,22600.0,34.1474,34.1854,34.1474,34.1626,22600.0
2013-02-21 14:20:00,44.95,44.97,44.91,44.97,16900.0,34.1626,34.1778,34.1322,34.1778,16900.0
2013-02-21 14:25:00,44.96,45.0,44.93,45.0,33700.0,34.1702,34.2006,34.1474,34.2006,33700.0
2013-02-21 14:30:00,45.0,45.01,44.98,45.0,52300.0,34.2006,34.2082,34.1854,34.2006,52300.0
2013-02-21 14:35:00,45.0,45.01,44.99,45.0,20800.0,34.2006,34.2082,34.193,34.2006,20800.0
2013-02-21 14:40:00,44.99,45.0,44.93,44.95,32700.0,34.193,34.2006,34.1474,34.1626,32700.0
2013-02-21 14:45:00,44.95,44.96,44.94,44.95,14800.0,34.1626,34.1702,34.155,34.1626,14800.0
2013-02-21 14:50:00,44.95,44.96,44.92,44.94,27500.0,34.1626,34.1702,34.1398,34.155,27500.0
2013-02-21 14:55:00,44.95,45.01,44.94,45.0,44200.0,34.1626,34.2082,34.155,34.2006,44200.0
2013-02-21 15:00:00,45.01,45.09,45.0,45.09,70500.0,34.2082,34.269,34.2006,34.269,70500.0
2013-02-21 15:05:00,45.08,45.21,45.07,45.17,75600.0,34.2614,34.3602,34.2538,34.3298,75600.0
2013-02-21 15:10:00,45.17,45.21,45.12,45.17,36000.0,34.3298,34.3602,34.2918,34.3298,36000.0
2013-02-21 15:15:00,45.17,45.18,45.09,45.1,23700.0,34.3298,34.3374,34.269,34.2766,23700.0
2013-02-21 15:20:00,45.1,45.2,45.07,45.19,31100.0,34.2766,34.3526,34.2538,34.345,31100.0
2013-02-21 15:25:00,45.19,45.23,45.18,45.2,47300.0,34.345,34.3754,34.3374,34.3526,47300.0
2013-02-21 15:30:00,45.2,45.26,45.16,45.18,43500.0,34.3526,34.3982,34.3222,34.3374,43500.0
2013-02-21 15:35:00,45.18,45.27,45.17,45.23,49300.0,34.3374,34.4058,34.3298,34.3754,49300.0
2013-02-21 15:40:00,45.23,45.24,45.16,45.19,36200.0,34.3754,34.383,34.3222,34.345,36200.0
2013-02-21 15:45:00,45.19,45.23,45.17,45.19,35200.0,34.345,34.3754,34.3298,34.345,35200.0
2013-02-21 15:50:00,45.2,45.23,45.08,45.09,103700.0,34.3526,34.3754,34.2614,34.269,103700.0
2013-02-21 15:55:00,45.1,45.15,45.08,45.12,93500.0,34.2766,34.3146,34.2614,34.2918,93500.0
2013-02-22 09:30:00,45.19,45.89,45.19,45.79,180400.0,34.345,34.877,34.345,34.801,180400.0
2013-02-22 09:35:00,45.76,45.81,45.52,45.57,87600.0,34.7782,34.8162,34.5958,34.6338,87600.0
2013-02-22 09:40:00,45.59,45.67,45.47,45.56,60200.0,34.649,34.7098,34.5578,34.6262,60200.0
2013-02-22 09:45:00,45.56,45.56,45.21,45.31,80400.0,34.6262,34.6262,34.3602,34.4362,80400.0
2013-02-22 09:50:00,45.33,45.48,45.33,45.47,45400.0,34.4514,34.5654,34.4514,34.5578,45400.0
2013-02-22 09:55:00,45.48,45.61,45.48,45.61,77000.0,34.5654,34.6642,34.5654,34.6642,77000.0
2013-02-22 10:00:00,45.62,45.66,45.51,45.51,52200.0,34.6718,34.7022,34.5882,34.5882,52200.0
2013-02-22 10:05:00,45.51,45.8,45.51,45.69,119400.0,34.5882,34.8086,34.5882,34.725,119400.0
2013-02-22 10:10:00,45.69,45.69,45.61,45.62,34200.0,34.725,34.725,34.6642,34.6718,34200.0
2013-02-22 10:15:00,45.62,45.73,45.59,45.71,46400.0,34.6718,34.7554,34.649,34.7402,46400.0
2013-02-22 10:20:00,45.71,45.77,45.68,45.68,53200.0,34.7402,34.7858,34.7174,34.7174,53200.0
2013-02-22 10:25:00,45.69,45.7,45.6,45.61,31800.0,34.725,34.7326,34.6566,34.6642,31800.0
2013-02-22 10:30:00,45.62,45.63,45.5,45.56,51600.0,34.6718,34.6794,34.5806,34.6262,51600.0
2013-02-22 10:35:00,45.57,45.63,45.5,45.5,55800.0,34.6338,34.6794,34.5806,34.5806,55800.0
2013-02-22 10:40:00,45.5,45.63,45.5,45.62,112200.0,34.5806,34.6794,34.5806,34.6718,112200.0
2013-02-22 10:45:00,45.62,45.64,45.5,45.5,88000.0,34.6718,34.687,34.5806,34.5806,88000.0
2013-02-22 10:50:00,45.51,45.56,45.5,45.55,38400.0,34.5882,34.6262,34.5806,34.6186,38400.0
2013-02-22 10:55:00,45.55,45.59,45.49,45.49,36600.0,34.6186,34.649,34.573,34.573,36600.0
2013-02-22 11:00:00,45.49,45.52,45.47,45.51,57800.0,34.573,34.5958,34.5578,34.5882,57800.0
2013-02-22 11:05:00,45.51,45.51,45.46,45.51,56000.0,34.5882,34.5882,34.5502,34.5882,56000.0
2013-02-22 11:10:00,45.51,45.51,45.38,45.44,63400.0,34.5882,34.5882,34.4894,34.535,63400.0
2013-02-22 11:15:00,45.44,45.47,45.43,45.47,31400.0,34.535,34.5578,34.5274,34.5578,31400.0
2013-02-22 11:20:00,45.47,45.5,45.45,45.5,25800.0,34.5578,34.5806,34.5426,34.5806,25800.0
2013-02-22 11:25:00,45.51,45.54,45.5,45.52,63600.0,34.5882,34.611,34.5806,34.5958,63600.0
2013-02-22 11:30:00,45.52,45.53,45.48,45.52,55600.0,34.5958,34.6034,34.5654,34.5958,55600.0
2013-02-22 11:35:00,45.53,45.57,45.51,45.56,45400.0,34.6034,34.6338,34.5882,34.6262,45400.0
2013-02-22 11:40:00,45.56,45.6,45.5,45.52,86200.0,34.6262,34.6566,34.5806,34.5958,86200.0
2013-02-22 11:45:00,45.52,45.58,45.52,45.52,48000.0,34.5958,34.6414,34.5958,34.5958,48000.0
2013-02-22 11:50:00,45.53,45.57,45.5,45.55,55000.0,34.6034,34.6338,34.5806,34.6186,55000.0
2013-02-22 11:55:00,45.55,45.58,45.51,45.58,36400.0,34.6186,34.6414,34.5882,34.6414,36400.0
2013-02-22 12:00:00,45.57,45.58,45.55,45.57,34600.0,34.6338,34.6414,34.6186,34.6338,34600.0
2013-02-22 12:05:00,45.56,45.63,45.55,45.59,70200.0,34.6262,34.6794,34.6186,34.649,70200.0
2013-02-22 12:10:00,45.58,45.6,45.54,45.54,43800.0,34.6414,34.6566,34.611,34.611,43800.0
2013-02-22 12:15:00,45.54,45.58,45.54,45.55,25600.0,34.611,34.6414,34.611,34.6186,25600.0
2013-02-22 12:20:00,45.55,45.56,45.51,45.54,32000.0,34.6186,34.6262,34.5882,34.611,32000.0
2013-02-22 12:25:00,45.54,45.57,45.53,45.55,26000.0,34.611,34.6338,34.6034,34.6186,26000.0
2013-02-22 12:30:00,45.55,45.6,45.55,45.59,27000.0,34.6186,34.6566,34.6186,34.649,27000.0
2013-02-22 12:35:00,45.59,45.65,45.58,45.65,38200.0,34.649,34.6946,34.6414,34.6946,38200.0
2013-02-22 12:40:00,45.66,45.7,45.66,45.69,52600.0,34.7022,34.7326,34.7022,34.725,52600.0
2013-02-22 12:45:00,45.69,45.7,45.63,45.66,56000.0,34.725,34.7326,34.6794,34.7022,56000.0
2013-02-22 12:50:00,45.67,45.72,45.67,45.7,40400.0,34.7098,34.7478,34.7098,34.7326,40400.0
2013-02-22 12:55:00,45.71,45.78,45.68,45.7,82200.0,34.7402,34.7934,34.7174,34.7326,82200.0
2013-02-22 13:00:00,45.7,45.73,45.7,45.71,34800.0,34.7326,34.7554,34.7326,34.7402,34800.0
2013-02-22 13:05:00,45.7,45.72,45.67,45.67,33200.0,34.7326,34.7478,34.7098,34.7098,33200.0
2013-02-22 13:10:00,45.67,45.71,45.66,45.67,52200.0,34.7098,34.7402,34.7022,34.7098,52200.0
2013-02-22 13:15:00,45.67,45.7,45.66,45.69,25200.0,34.7098,34.7326,34.7022,34.725,25200.0
2013-02-22 13:20:00,45.69,45.7,45.6,45.61,57400.0,34.725,34.7326,34.6566,34.6642,57400.0
2013-02-22 13:25:00,45.61,45.62,45.53,45.55,49800.0,34.6642,34.6718,34.6034,34.6186,49800.0
2013-02-22 13:30:00,45.55,45.58,45.55,45.57,42600.0,34.6186,34.6414,34.6186,34.6338,42600.0
2013-02-22 13:35:00,45.57,45.57,45.53,45.54,55800.0,34.6338,34.6338,34.6034,34.611,55800.0
2013-02-22 13:40:00,45.54,45.57,45.5,45.52,40800.0,34.611,34.6338,34.5806,34.5958,40800.0
2013-02-22 13:45:00,45.52,45.54,45.5,45.5,31000.0,34.5958,34.611,34.5806,34.5806,31000.0
2013-02-22 13:50:00,45.5,45.51,45.49,45.51,13200.0,34.5806,34.5882,34.573,34.5882,13200.0
2013-02-22 13:55:00,45.5,45.53,45.49,45.51,22200.0,34.5806,34.6034,34.573,34.5882,22200.0
2013-02-22 14:00:00,45.51,45.52,45.47,45.5,39000.0,34.5882,34.5958,34.5578,34.5806,39000.0
2013-02-22 14:05:00,45.5,45.51,45.44,45.47,27800.0,34.5806,34.5882,34.535,34.5578,27800.0
2013-02-22 14:10:00,45.46,45.52,45.45,45.48,62800.0,34.5502,34.5958,34.5426,34.5654,62800.0
2013-02-22 14:15:00,45.48,45.49,45.42,45.45,27800.0,34.5654,34.573,34.5198,34.5426,27800.0
2013-02-22 14:20:00,45.44,45.49,45.44,45.44,26000.0,34.535,34.573,34.535,34.535,26000.0
2013-02-22 14:25:00,45.44,45.46,45.43,45.45,29200.0,34.535,34.5502,34.5274,34.5426,29200.0
2013-02-22 14:30:00,45.45,45.46,45.42,45.46,37400.0,34.5426,34.5502,34.5198,34.5502,37400.0
2013-02-22 14:35:00,45.45,45.49,45.45,45.47,20600.0,34.5426,34.573,34.5426,34.5578,20600.0
2013-02-22 14:40:00,45.48,45.49,45.47,45.48,13800.0,34.5654,34.573,34.5578,34.5654,13800.0
2013-02-22 14:45:00,45.48,45.5,45.45,45.45,33200.0,34.5654,34.5806,34.5426,34.5426,33200.0
2013-02-22 14:50:00,45.45,45.48,45.44,45.45,41800.0,34.5426,34.5654,34.535,34.5426,41800.0
2013-02-22 14:55:00,45.45,45.48,45.44,45.48,24000.0,34.5426,34.5654,34.535,34.5654,24000.0
2013-02-22 15:00:00,45.48,45.5,45.47,45.5,19000.0,34.5654,34.5806,34.5578,34.5806,19000.0
2013-02-22 15:05:00,45.5,45.52,45.46,45.46,57200.0,34.5806,34.5958,34.5502,34.5502,57200.0
2013-02-22 15:10:00,45.46,45.51,45.46,45.47,29800.0,34.5502,34.5882,34.5502,34.5578,29800.0
2013-02-22 15:15:00,45.48,45.52,45.48,45.49,41000.0,34.5654,34.5958,34.5654,34.573,41000.0
2013-02-22 15:20:00,45.5,45.52,45.47,45.48,35800.0,34.5806,34.5958,34.5578,34.5654,35800.0
2013-02-22 15:25:00,45.48,45.52,45.48,45.51,31400.0,34.5654,34.5958,34.5654,34.5882,31400.0
2013-02-22 15:30:00,45.51,45.52,45.46,45.48,101400.0,34.5882,34.5958,34.5502,34.5654,101400.0
2013-02-22 15:35:00,45.48,45.51,45.48,45.51,44400.0,34.5654,34.5882,34.5654,34.5882,44400.0
2013-02-22 15:40:00,45.51,45.52,45.49,45.5,52200.0,34.5882,34.5958,34.573,34.5806,52200.0
2013-02-22 15:45:00,45.5,45.51,45.48,45.49,67000.0,34.5806,34.5882,34.5654,34.573,67000.0
2013-02-22 15:50:00,45.5,45.52,45.49,45.5,125400.0,34.5806,34.5958,34.573,34.5806,125400.0
2013-02-22 15:55:00,45.5,45.53,45.49,45.51,443000.0,34.5806,34.6034,34.573,34.5882,443000.0
2013-02-25 09:30:00,46.11,46.27,45.97,46.02,111900.0,35.0443,35.1659,34.9378,34.9759,111900.0
2013-02-25 09:35:00,46.07,46.08,45.88,45.93,59300.0,35.0139,35.0215,34.8694,34.9074,59300.0
2013-02-25 09:40:00,45.93,45.93,45.78,45.82,36700.0,34.9074,34.9074,34.7934,34.8238,36700.0
2013-02-25 09:45:00,45.84,45.88,45.79,45.85,43300.0,34.839,34.8694,34.801,34.8466,43300.0
2013-02-25 09:50:00,45.85,45.91,45.82,45.88,49800.0,34.8466,34.8922,34.8238,34.8694,49800.0
2013-02-25 09:55:00,45.89,45.95,45.86,45.93,20800.0,34.877,34.9226,34.8542,34.9074,20800.0
2013-02-25 10:00:00,45.93,46.04,45.93,46.02,63900.0,34.9074,34.9911,34.9074,34.9759,63900.0
2013-02-25 10:05:00,46.02,46.07,45.97,45.97,15400.0,34.9759,35.0139,34.9378,34.9378,15400.0
2013-02-25 10:10:00,45.96,45.98,45.88,45.91,18200.0,34.9302,34.9455,34.8694,34.8922,18200.0
2013-02-25 10:15:00,45.91,45.92,45.84,45.87,28500.0,34.8922,34.8998,34.839,34.8618,28500.0
2013-02-25 10:20:00,45.87,45.88,45.76,45.76,50600.0,34.8618,34.8694,34.7782,34.7782,50600.0
2013-02-25 10:25:00,45.76,45.77,45.64,45.69,53600.0,34.7782,34.7858,34.687,34.725,53600.0
2013-02-25 10:30:00,45.7,45.83,45.67,45.76,38900.0,34.7326,34.8314,34.7098,34.7782,38900.0
2013-02-25 10:35:00,45.75,45.77,45.64,45.67,42400.0,34.7706,34.7858,34.687,34.7098,42400.0
2013-02-25 10:40:00,45.66,45.71,45.58,45.71,37200.0,34.7022,34.7402,34.6414,34.7402,37200.0
2013-02-25 10:45:00,45.72,45.72,45.56,45.6,39200.0,34.7478,34.7478,34.6262,34.6566,39200.0
2013-02-25 10:50:00,45.6,45.63,45.42,45.47,57900.0,34.6566,34.6794,34.5198,34.5578,57900.0
2013-02-25 10:55:00,45.47,45.61,45.47,45.57,19500.0,34.5578,34.6642,34.5578,34.6338,19500.0
2013-02-25 11:00:00,45.56,45.64,45.48,45.6,34100.0,34.6262,34.687,34.5654,34.6566,34100.0
2013-02-25 11:05:00,45.6,45.74,45.59,45.71,25300.0,34.6566,34.763,34.649,34.7402,25300.0
2013-02-25 11:10:00,45.73,45.73,45.62,45.62,44300.0,34.7554,34.7554,34.6718,34.6718,44300.0
2013-02-25 11:15:00,45.61,45.75,45.61,45.69,48600.0,34.6642,34.7706,34.6642,34.725,48600.0
2013-02-25 11:20:00,45.68,45.78,45.62,45.76,61100.0,34.7174,34.7934,34.6718,34.7782,61100.0
2013-02-25 11:25:00,45.77,45.82,45.69,45.7,18500.0,34.7858,34.8238,34.725,34.7326,18500.0
2013-02-25 11:30:00,45.71,45.71,45.63,45.63,31900.0,34.7402,34.7402,34.6794,34.6794,31900.0
2013-02-25 11:35:00,45.63,45.63,45.46,45.51,26500.0,34.6794,34.6794,34.5502,34.5882,26500.0
2013-02-25 11:40:00,45.52,45.55,45.48,45.49,10100.0,34.5958,34.6186,34.5654,34.573,10100.0
2013-02-25 11:45:00,45.5,45.52,45.43,45.45,23700.0,34.5806,34.5958,34.5274,34.5426,23700.0
2013-02-25 11:50:00,45.45,45.45,45.35,45.42,25600.0,34.5426,34.5426,34.4666,34.5198,25600.0
2013-02-25 11:55:00,45.41,45.42,45.3,45.37,20200.0,34.5122,34.5198,34.4286,34.4818,20200.0
2013-02-25 12:00:00,45.37,45.41,45.32,45.41,15200.0,34.4818,34.5122,34.4438,34.5122,15200.0
2013-02-25 12:05:00,45.42,45.44,45.4,45.44,18000.0,34.5198,34.535,34.5046,34.535,18000.0
2013-02-25 12:10:00,45.44,45.51,45.44,45.47,17200.0,34.535,34.5882,34.535,34.5578,17200.0
2013-02-25 12:15:00,45.49,45.52,45.45,45.47,22800.0,34.573,34.5958,34.5426,34.5578,22800.0
2013-02-25 12:20:00,45.47,45.53,45.44,45.53,17300.0,34.5578,34.6034,34.535,34.6034,17300.0
2013-02-25 12:25:00,45.52,45.55,45.48,45.52,19500.0,34.5958,34.6186,34.5654,34.5958,19500.0
2013-02-25 12:30:00,45.53,45.53,45.44,45.53,15900.0,34.6034,34.6034,34.535,34.6034,15900.0
2013-02-25 12:35:00,45.54,45.55,45.48,45.54,23200.0,34.611,34.6186,34.5654,34.611,23200.0
2013-02-25 12:40:00,45.54,45.56,45.52,45.56,7800.0,34.611,34.6262,34.5958,34.6262,7800.0
2013-02-25 12:45:00,45.57,45.74,45.57,45.74,35700.0,34.6338,34.763,34.6338,34.763,35700.0
2013-02-25 12:50:00,45.74,45.79,45.7,45.7,17500.0,34.763,34.801,34.7326,34.7326,17500.0
2013-02-25 12:55:00,45.69,45.73,45.68,45.69,8400.0,34.725,34.7554,34.7174,34.725,8400.0
2013-02-25 13:00:00,45.69,45.69,45.61,45.61,12200.0,34.725,34.725,34.6642,34.6642,12200.0
2013-02-25 13:05:00,45.6,45.6,45.54,45.57,7400.0,34.6566,34.6566,34.611,34.6338,7400.0
2013-02-25 13:10:00,45.57,45.6,45.55,45.59,8700.0,34.6338,34.6566,34.6186,34.649,8700.0
2013-02-25 13:15:00,45.6,45.62,45.54,45.57,18900.0,34.6566,34.6718,34.611,34.6338,18900.0
2013-02-25 13:20:00,45.56,45.56,45.49,45.54,16900.0,34.6262,34.6262,34.573,34.611,16900.0
2013-02-25 13:25:00,45.54,45.56,45.49,45.54,27600.0,34.611,34.6262,34.573,34.611,27600.0
2013-02-25 13:30:00,45.54,45.55,45.48,45.51,19000.0,34.611,34.6186,34.5654,34.5882,19000.0
2013-02-25 13:35:00,45.5,45.54,45.48,45.54,14900.0,34.5806,34.611,34.5654,34.611,14900.0
2013-02-25 13:40:00,45.53,45.53,45.43,45.46,24100.0,34.6034,34.6034,34.5274,34.5502,24100.0
2013-02-25 13:45:00,45.48,45.51,45.44,45.48,21000.0,34.5654,34.5882,34.535,34.5654,21000.0
2013-02-25 13:50:00,45.48,45.5,45.43,45.44,7500.0,34.5654,34.5806,34.5274,34.535,7500.0
2013-02-25 13:55:00,45.45,45.46,45.33,45.38,27400.0,34.5426,34.5502,34.4514,34.4894,27400.0
2013-02-25 14:00:00,45.37,45.37,45.32,45.34,28900.0,34.4818,34.4818,34.4438,34.459,28900.0
2013-02-25 14:05:00,45.34,45.37,45.25,45.37,32300.0,34.459,34.4818,34.3906,34.4818,32300.0
2013-02-25 14:10:00,45.38,45.38,45.33,45.38,16200.0,34.4894,34.4894,34.4514,34.4894,16200.0
2013-02-25 14:15:00,45.37,45.38,45.3,45.34,13700.0,34.4818,34.4894,34.4286,34.459,13700.0
2013-02-25 14:20:00,45.36,45.37,45.32,45.32,9900.0,34.4742,34.4818,34.4438,34.4438,9900.0
2013-02-25 14:25:00,45.31,45.34,45.27,45.33,15600.0,34.4362,34.459,34.4058,34.4514,15600.0
2013-02-25 14:30:00,45.34,45.42,45.34,45.39,14900.0,34.459,34.5198,34.459,34.497,14900.0
2013-02-25 14:35:00,45.38,45.4,45.34,45.34,17100.0,34.4894,34.5046,34.459,34.459,17100.0
2013-02-25 14:40:00,45.33,45.35,45.32,45.35,26300.0,34.4514,34.4666,34.4438,34.4666,26300.0
2013-02-25 14:45:00,45.35,45.35,45.23,45.27,18100.0,34.4666,34.4666,34.3754,34.4058,18100.0
2013-02-25 14:50:00,45.27,45.31,45.27,45.3,15300.0,34.4058,34.4362,34.4058,34.4286,15300.0
2013-02-25 14:55:00,45.31,45.36,45.31,45.31,11400.0,34.4362,34.4742,34.4362,34.4362,11400.0
2013-02-25 15:00:00,45.32,45.36,45.27,45.32,20300.0,34.4438,34.4742,34.4058,34.4438,20300.0
2013-02-25 15:05:00,45.31,45.32,45.26,45.31,22700.0,34.4362,34.4438,34.3982,34.4362,22700.0
2013-02-25 15:10:00,45.32,45.35,45.23,45.23,26000.0,34.4438,34.4666,34.3754,34.3754,26000.0
2013-02-25 15:15:00,45.24,45.26,45.19,45.22,30600.0,34.383,34.3982,34.345,34.3678,30600.0
2013-02-25 15:20:00,45.22,45.23,45.18,45.21,22400.0,34.3678,34.3754,34.3374,34.3602,22400.0
2013-02-25 15:25:00,45.21,45.21,45.06,45.1,32600.0,34.3602,34.3602,34.2462,34.2766,32600.0
2013-02-25 15:30:00,45.1,45.11,45.04,45.11,42400.0,34.2766,34.2842,34.231,34.2842,42400.0
2013-02-25 15:35:00,45.11,45.12,45.07,45.07,41900.0,34.2842,34.2918,34.2538,34.2538,41900.0
2013-02-25 15:40:00,45.06,45.07,44.98,44.99,49500.0,34.2462,34.2538,34.1854,34.193,49500.0
2013-02-25 15:45:00,44.99,45.03,44.93,44.94,82800.0,34.193,34.2234,34.1474,34.155,82800.0
2013-02-25 15:50:00,44.94,44.94,44.81,44.87,116800.0,34.155,34.155,34.0562,34.1018,116800.0
2013-02-25 15:55:00,44.86,44.87,44.75,44.77,151200.0,34.0942,34.1018,34.0106,34.0258,151200.0
2013-02-26 09:30:00,44.92,45.18,44.72,44.94,66000.0,34.1398,34.3374,33.9878,34.155,66000.0
2013-02-26 09:35:00,44.95,45.11,44.92,45.06,22800.0,34.1626,34.2842,34.1398,34.2462,22800.0
2013-02-26 09:40:00,45.06,45.16,45.03,45.1,24300.0,34.2462,34.3222,34.2234,34.2766,24300.0
2013-02-26 09:45:00,45.1,45.12,44.97,45.03,29400.0,34.2766,34.2918,34.1778,34.2234,29400.0
2013-02-26 09:50:00,45.03,45.12,44.93,45.09,42200.0,34.2234,34.2918,34.1474,34.269,42200.0
2013-02-26 09:55:00,45.09,45.17,45.0,45.17,21900.0,34.269,34.3298,34.2006,34.3298,21900.0
2013-02-26 10:00:00,45.18,45.3,45.16,45.3,48500.0,34.3374,34.4286,34.3222,34.4286,48500.0
2013-02-26 10:05:00,45.3,45.31,45.16,45.16,61300.0,34.4286,34.4362,34.3222,34.3222,61300.0
2013-02-26 10:10:00,45.15,45.22,45.15,45.17,94000.0,34.3146,34.3678,34.3146,34.3298,94000.0
2013-02-26 10:15:00,45.18,45.24,45.15,45.21,78100.0,34.3374,34.383,34.3146,34.3602,78100.0
2013-02-26 10:20:00,45.2,45.21,45.03,45.09,88600.0,34.3526,34.3602,34.2234,34.269,88600.0
2013-02-26 10:25:00,45.09,45.23,45.09,45.12,34100.0,34.269,34.3754,34.269,34.2918,34100.0
2013-02-26 10:30:00,45.11,45.13,44.99,45.0,46300.0,34.2842,34.2994,34.193,34.2006,46300.0
2013-02-26 10:35:00,44.99,45.01,44.93,44.98,56000.0,34.193,34.2082,34.1474,34.1854,56000.0
2013-02-26 10:40:00,44.97,45.05,44.93,44.96,65800.0,34.1778,34.2386,34.1474,34.1702,65800.0
2013-02-26 10:45:00,44.96,45.05,44.91,45.05,61500.0,34.1702,34.2386,34.1322,34.2386,61500.0
2013-02-26 10:50:00,45.05,45.1,45.01,45.08,84600.0,34.2386,34.2766,34.2082,34.2614,84600.0
2013-02-26 10:55:00,45.08,45.08,44.97,44.98,50400.0,34.2614,34.2614,34.1778,34.1854,50400.0
2013-02-26 11:00:00,44.98,45.0,44.85,44.92,39500.0,34.1854,34.2006,34.0866,34.1398,39500.0
2013-02-26 11:05:00,44.92,44.94,44.84,44.87,65700.0,34.1398,34.155,34.079,34.1018,65700.0
2013-02-26 11:10:00,44.86,44.89,44.8,44.81,57200.0,34.0942,34.117,34.0486,34.0562,57200.0
2013-02-26 11:15:00,44.81,44.91,44.81,44.89,75900.0,34.0562,34.1322,34.0562,34.117,75900.0
2013-02-26 11:20:00,44.89,44.92,44.78,44.83,36400.0,34.117,34.1398,34.0334,34.0714,36400.0
2013-02-26 11:25:00,44.82,44.9,44.77,44.79,38200.0,34.0638,34.1246,34.0258,34.041,38200.0
2013-02-26 11:30:00,44.79,44.86,44.78,44.81,28100.0,34.041,34.0942,34.0334,34.0562,28100.0
2013-02-26 11:35:00,44.81,44.83,44.72,44.75,24800.0,34.0562,34.0714,33.9878,34.0106,24800.0
2013-02-26 11:40:00,44.74,44.78,44.67,44.69,50200.0,34.003,34.0334,33.9498,33.965,50200.0
2013-02-26 11:45:00,44.69,44.71,44.65,44.67,27900.0,33.965,33.9802,33.9346,33.9498,27900.0
2013-02-26 11:50:00,44.67,44.79,44.67,44.76,36000.0,33.9498,34.041,33.9498,34.0182,36000.0
2013-02-26 11:55:00,44.75,44.81,44.74,44.76,50700.0,34.0106,34.0562,34.003,34.0182,50700.0
2013-02-26 12:00:00,44.77,44.87,44.75,44.84,25000.0,34.0258,34.1018,34.0106,34.079,25000.0
2013-02-26 12:05:00,44.86,44.86,44.76,44.84,22300.0,34.0942,34.0942,34.0182,34.079,22300.0
2013-02-26 12:10:00,44.83,44.83,44.76,44.81,14400.0,34.0714,34.0714,34.0182,34.0562,14400.0
2013-02-26 12:15:00,44.82,44.84,44.74,44.77,12600.0,34.0638,34.079,34.003,34.0258,12600.0
2013-02-26 12:20:00,44.77,44.78,44.72,44.78,17700.0,34.0258,34.0334,33.9878,34.0334,17700.0
2013-02-26 12:25:00,44.77,44.85,44.77,44.81,35900.0,34.0258,34.0866,34.0258,34.0562,35900.0
2013-02-26 12:30:00,44.81,44.84,44.78,44.8,43900.0,34.0562,34.079,34.0334,34.0486,43900.0
2013-02-26 12:35:00,44.8,44.84,44.76,44.83,110400.0,34.0486,34.079,34.0182,34.0714,110400.0
2013-02-26 12:40:00,44.83,44.86,44.77,44.82,78200.0,34.0714,34.0942,34.0258,34.0638,78200.0
2013-02-26 12:45:00,44.81,44.82,44.76,44.81,33100.0,34.0562,34.0638,34.0182,34.0562,33100.0
2013-02-26 12:50:00,44.81,44.84,44.76,44.79,49000.0,34.0562,34.079,34.0182,34.041,49000.0
2013-02-26 12:55:00,44.8,44.83,44.78,44.8,19600.0,34.0486,34.0714,34.0334,34.0486,19600.0
2013-02-26 13:00:00,44.81,44.87,44.78,44.84,118100.0,34.0562,34.1018,34.0334,34.079,118100.0
2013-02-26 13:05:00,44.84,44.84,44.75,44.76,133600.0,34.079,34.079,34.0106,34.0182,133600.0
2013-02-26 13:10:00,44.76,44.78,44.72,44.76,33000.0,34.0182,34.0334,33.9878,34.0182,33000.0
2013-02-26 13:15:00,44.77,44.78,44.72,44.72,52400.0,34.0258,34.0334,33.9878,33.9878,52400.0
2013-02-26 13:20:00,44.73,44.74,44.67,44.7,19600.0,33.9954,34.003,33.9498,33.9726,19600.0
2013-02-26 13:25:00,44.73,44.76,44.68,44.71,48100.0,33.9954,34.0182,33.9574,33.9802,48100.0
2013-02-26 13:30:00,44.72,44.76,44.68,44.71,100100.0,33.9878,34.0182,33.9574,33.9802,100100.0
2013-02-26 13:35:00,44.71,44.73,44.69,44.72,23200.0,33.9802,33.9954,33.965,33.9878,23200.0
2013-02-26 13:40:00,44.72,44.73,44.68,44.71,108900.0,33.9878,33.9954,33.9574,33.9802,108900.0
2013-02-26 13:45:00,44.72,44.74,44.68,44.71,130000.0,33.9878,34.003,33.9574,33.9802,130000.0
2013-02-26 13:50:00,44.72,44.73,44.7,44.73,51000.0,33.9878,33.9954,33.9726,33.9954,51000.0
2013-02-26 13:55:00,44.73,44.73,44.69,44.69,46600.0,33.9954,33.9954,33.965,33.965,46600.0
2013-02-26 14:00:00,44.69,44.8,44.67,44.8,72300.0,33.965,34.0486,33.9498,34.0486,72300.0
2013-02-26 14:05:00,44.79,44.83,44.76,44.76,29800.0,34.041,34.0714,34.0182,34.0182,29800.0
2013-02-26 14:10:00,44.76,44.84,44.76,44.84,18000.0,34.0182,34.079,34.0182,34.079,18000.0
2013-02-26 14:15:00,44.84,44.85,44.81,44.85,16700.0,34.079,34.0866,34.0562,34.0866,16700.0
2013-02-26 14:20:00,44.85,44.91,44.84,44.91,25200.0,34.0866,34.1322,34.079,34.1322,25200.0
2013-02-26 14:25:00,44.91,44.91,44.83,44.86,18200.0,34.1322,34.1322,34.0714,34.0942,18200.0
2013-02-26 14:30:00,44.86,44.9,44.83,44.9,21600.0,34.0942,34.1246,34.0714,34.1246,21600.0
2013-02-26 14:35:00,44.9,44.91,44.83,44.83,25000.0,34.1246,34.1322,34.0714,34.0714,25000.0
2013-02-26 14:40:00,44.84,44.85,44.78,44.81,19500.0,34.079,34.0866,34.0334,34.0562,19500.0
2013-02-26 14:45:00,44.81,44.82,44.73,44.77,15200.0,34.0562,34.0638,33.9954,34.0258,15200.0
2013-02-26 14:50:00,44.77,44.82,44.77,44.78,26700.0,34.0258,34.0638,34.0258,34.0334,26700.0
2013-02-26 14:55:00,44.79,44.83,44.79,44.81,22200.0,34.041,34.0714,34.041,34.0562,22200.0
2013-02-26 15:00:00,44.82,44.87,44.79,44.8,57700.0,34.0638,34.1018,34.041,34.0486,57700.0
2013-02-26 15:05:00,44.79,44.82,44.78,44.8,34200.0,34.041,34.0638,34.0334,34.0486,34200.0
2013-02-26 15:10:00,44.81,44.81,44.74,44.75,34500.0,34.0562,34.0562,34.003,34.0106,34500.0
2013-02-26 15:15:00,44.75,44.78,44.72,44.76,27100.0,34.0106,34.0334,33.9878,34.0182,27100.0
2013-02-26 15:20:00,44.77,44.79,44.75,44.75,22300.0,34.0258,34.041,34.0106,34.0106,22300.0
2013-02-26 15:25:00,44.76,44.82,44.76,44.8,46300.0,34.0182,34.0638,34.0182,34.0486,46300.0
2013-02-26 15:30:00,44.82,44.84,44.77,44.84,93500.0,34.0638,34.079,34.0258,34.079,93500.0
2013-02-26 15:35:00,44.84,44.85,44.81,44.84,30600.0,34.079,34.0866,34.0562,34.079,30600.0
2013-02-26 15:40:00,44.85,44.95,44.85,44.94,39100.0,34.0866,34.1626,34.0866,34.155,39100.0
2013-02-26 15:45:00,44.94,44.94,44.85,44.86,66800.0,34.155,34.155,34.0866,34.0942,66800.0
2013-02-26 15:50:00,44.86,44.93,44.86,44.9,94700.0,34.0942,34.1474,34.0942,34.1246,94700.0
2013-02-26 15:55:00,44.9,45.02,44.85,44.99,389000.0,34.1246,34.2158,34.0866,34.193,389000.0
2013-02-27 09:30:00,44.55,44.58,44.31,44.45,122000.0,34.1123,34.1353,33.9285,34.0357,122000.0
2013-02-27 09:35:00,44.42,44.69,44.42,44.61,86400.0,34.0128,34.2195,34.0128,34.1583,86400.0
2013-02-27 09:40:00,44.63,44.79,44.63,44.73,74800.0,34.1736,34.2961,34.1736,34.2501,74800.0
2013-02-27 09:45:00,44.73,44.8,44.67,44.71,91800.0,34.2501,34.3037,34.2042,34.2348,91800.0
2013-02-27 09:50:00,44.7,44.88,44.7,44.85,94200.0,34.2272,34.365,34.2272,34.342,94200.0
2013-02-27 09:55:00,44.85,44.88,44.8,44.82,74000.0,34.342,34.365,34.3037,34.319,74000.0
2013-02-27 10:00:00,44.82,44.92,44.76,44.76,92000.0,34.319,34.3956,34.2731,34.2731,92000.0
2013-02-27 10:05:00,44.77,44.82,44.74,44.74,84800.0,34.2808,34.319,34.2578,34.2578,84800.0
2013-02-27 10:10:00,44.74,44.9,44.74,44.84,75400.0,34.2578,34.3803,34.2578,34.3344,75400.0
2013-02-27 10:15:00,44.85,44.9,44.83,44.88,32000.0,34.342,34.3803,34.3267,34.365,32000.0
2013-02-27 10:20:00,44.88,45.08,44.88,45.08,56000.0,34.365,34.5181,34.365,34.5181,56000.0
2013-02-27 10:25:00,45.08,45.1,45.03,45.03,22400.0,34.5181,34.5334,34.4798,34.4798,22400.0
2013-02-27 10:30:00,45.03,45.09,45.03,45.07,55400.0,34.4798,34.5258,34.4798,34.5105,55400.0
2013-02-27 10:35:00,45.08,45.16,45.05,45.14,50400.0,34.5181,34.5794,34.4952,34.5641,50400.0
2013-02-27 10:40:00,45.15,45.23,45.14,45.19,81000.0,34.5717,34.633,34.5641,34.6024,81000.0
2013-02-27 10:45:00,45.2,45.22,45.13,45.15,65600.0,34.61,34.6253,34.5564,34.5717,65600.0
2013-02-27 10:50:00,45.14,45.18,45.11,45.16,34200.0,34.5641,34.5947,34.5411,34.5794,34200.0
2013-02-27 10:55:00,45.16,45.19,45.15,45.15,19600.0,34.5794,34.6024,34.5717,34.5717,19600.0
2013-02-27 11:00:00,45.16,45.29,45.16,45.26,67400.0,34.5794,34.6789,34.5794,34.656,67400.0
2013-02-27 11:05:00,45.25,45.3,45.23,45.28,84800.0,34.6483,34.6866,34.633,34.6713,84800.0
2013-02-27 11:10:00,45.29,45.35,45.27,45.31,46600.0,34.6789,34.7249,34.6636,34.6942,46600.0
2013-02-27 11:15:00,45.31,45.34,45.28,45.34,28200.0,34.6942,34.7172,34.6713,34.7172,28200.0
2013-02-27 11:20:00,45.34,45.38,45.29,45.33,49200.0,34.7172,34.7478,34.6789,34.7096,49200.0
2013-02-27 11:25:00,45.33,45.38,45.33,45.38,41600.0,34.7096,34.7478,34.7096,34.7478,41600.0
2013-02-27 11:30:00,45.38,45.4,45.36,45.36,44800.0,34.7478,34.7632,34.7325,34.7325,44800.0
2013-02-27 11:35:00,45.36,45.46,45.35,45.46,55800.0,34.7325,34.8091,34.7249,34.8091,55800.0
2013-02-27 11:40:00,45.46,45.48,45.42,45.43,25000.0,34.8091,34.8244,34.7785,34.7861,25000.0
2013-02-27 11:45:00,45.43,45.45,45.4,45.42,38000.0,34.7861,34.8014,34.7632,34.7785,38000.0
2013-02-27 11:50:00,45.43,45.45,45.41,45.44,31000.0,34.7861,34.8014,34.7708,34.7938,31000.0
2013-02-27 11:55:00,45.43,45.44,45.41,45.41,18600.0,34.7861,34.7938,34.7708,34.7708,18600.0
2013-02-27 12:00:00,45.41,45.42,45.37,45.38,17800.0,34.7708,34.7785,34.7402,34.7478,17800.0
2013-02-27 12:05:00,45.38,45.44,45.38,45.41,35600.0,34.7478,34.7938,34.7478,34.7708,35600.0
2013-02-27 12:10:00,45.41,45.41,45.31,45.32,39400.0,34.7708,34.7708,34.6942,34.7019,39400.0
2013-02-27 12:15:00,45.33,45.38,45.33,45.38,16200.0,34.7096,34.7478,34.7096,34.7478,16200.0
2013-02-27 12:20:00,45.39,45.48,45.38,45.44,34800.0,34.7555,34.8244,34.7478,34.7938,34800.0
2013-02-27 12:25:00,45.44,45.47,45.43,45.46,23200.0,34.7938,34.8168,34.7861,34.8091,23200.0
2013-02-27 12:30:00,45.46,45.52,45.46,45.49,81000.0,34.8091,34.855,34.8091,34.8321,81000.0
2013-02-27 12:35:00,45.49,45.52,45.47,45.49,35200.0,34.8321,34.855,34.8168,34.8321,35200.0
2013-02-27 12:40:00,45.48,45.5,45.43,45.44,19800.0,34.8244,34.8397,34.7861,34.7938,19800.0
2013-02-27 12:45:00,45.45,45.5,45.42,45.42,30200.0,34.8014,34.8397,34.7785,34.7785,30200.0
2013-02-27 12:50:00,45.41,45.45,45.37,45.37,24600.0,34.7708,34.8014,34.7402,34.7402,24600.0
2013-02-27 12:55:00,45.36,45.42,45.32,45.38,133000.0,34.7325,34.7785,34.7019,34.7478,133000.0
2013-02-27 13:00:00,45.39,45.39,45.3,45.33,27200.0,34.7555,34.7555,34.6866,34.7096,27200.0
2013-02-27 13:05:00,45.34,45.39,45.33,45.37,31200.0,34.7172,34.7555,34.7096,34.7402,31200.0
2013-02-27 13:10:00,45.36,45.42,45.32,45.39,40200.0,34.7325,34.7785,34.7019,34.7555,40200.0
2013-02-27 13:15:00,45.39,45.42,45.36,45.36,15600.0,34.7555,34.7785,34.7325,34.7325,15600.0
2013-02-27 13:20:00,45.35,45.42,45.35,45.4,29800.0,34.7249,34.7785,34.7249,34.7632,29800.0
2013-02-27 13:25:00,45.4,45.42,45.37,45.38,20600.0,34.7632,34.7785,34.7402,34.7478,20600.0
2013-02-27 13:30:00,45.4,45.42,45.36,45.38,37600.0,34.7632,34.7785,34.7325,34.7478,37600.0
2013-02-27 13:35:00,45.38,45.44,45.38,45.44,33800.0,34.7478,34.7938,34.7478,34.7938,33800.0
2013-02-27 13:40:00,45.42,45.44,45.42,45.42,19000.0,34.7785,34.7938,34.7785,34.7785,19000.0
2013-02-27 13:45:00,45.42,45.42,45.37,45.37,27000.0,34.7785,34.7785,34.7402,34.7402,27000.0
2013-02-27 13:50:00,45.36,45.39,45.36,45.38,28600.0,34.7325,34.7555,34.7325,34.7478,28600.0
2013-02-27 13:55:00,45.37,45.39,45.34,45.39,25200.0,34.7402,34.7555,34.7172,34.7555,25200.0
2013-02-27 14:00:00,45.4,45.43,45.39,45.42,25000.0,34.7632,34.7861,34.7555,34.7785,25000.0
2013-02-27 14:05:00,45.42,45.46,45.39,45.46,23600.0,34.7785,34.8091,34.7555,34.8091,23600.0
2013-02-27 14:10:00,45.46,45.51,45.46,45.51,58600.0,34.8091,34.8474,34.8091,34.8474,58600.0
2013-02-27 14:15:00,45.51,45.52,45.48,45.49,15200.0,34.8474,34.855,34.8244,34.8321,15200.0
2013-02-27 14:20:00,45.49,45.55,45.49,45.51,47600.0,34.8321,34.878,34.8321,34.8474,47600.0
2013-02-27 14:25:00,45.51,45.56,45.48,45.5,53400.0,34.8474,34.8857,34.8244,34.8397,53400.0
2013-02-27 14:30:00,45.5,45.52,45.46,45.48,27000.0,34.8397,34.855,34.8091,34.8244,27000.0
2013-02-27 14:35:00,45.48,45.49,45.43,45.49,29000.0,34.8244,34.8321,34.7861,34.8321,29000.0
2013-02-27 14:40:00,45.49,45.49,45.41,45.43,42800.0,34.8321,34.8321,34.7708,34.7861,42800.0
2013-02-27 14:45:00,45.42,45.51,45.42,45.48,79200.0,34.7785,34.8474,34.7785,34.8244,79200.0
2013-02-27 14:50:00,45.49,45.51,45.46,45.48,35800.0,34.8321,34.8474,34.8091,34.8244,35800.0
2013-02-27 14:55:00,45.48,45.54,45.47,45.52,53600.0,34.8244,34.8704,34.8168,34.855,53600.0
2013-02-27 15:00:00,45.52,45.53,45.47,45.48,38600.0,34.855,34.8627,34.8168,34.8244,38600.0
2013-02-27 15:05:00,45.47,45.52,45.45,45.5,39400.0,34.8168,34.855,34.8014,34.8397,39400.0
2013-02-27 15:10:00,45.5,45.52,45.47,45.5,54400.0,34.8397,34.855,34.8168,34.8397,54400.0
2013-02-27 15:15:00,45.52,45.54,45.5,45.51,41400.0,34.855,34.8704,34.8397,34.8474,41400.0
2013-02-27 15:20:00,45.52,45.58,45.52,45.55,66800.0,34.855,34.901,34.855,34.878,66800.0
2013-02-27 15:25:00,45.55,45.59,45.5,45.52,83000.0,34.878,34.9086,34.8397,34.855,83000.0
2013-02-27 15:30:00,45.51,45.56,45.51,45.54,48600.0,34.8474,34.8857,34.8474,34.8704,48600.0
2013-02-27 15:35:00,45.54,45.62,45.54,45.58,67000.0,34.8704,34.9316,34.8704,34.901,67000.0
2013-02-27 15:40:00,45.6,45.6,45.51,45.56,63800.0,34.9163,34.9163,34.8474,34.8857,63800.0
2013-02-27 15:45:00,45.56,45.57,45.47,45.49,117000.0,34.8857,34.8933,34.8168,34.8321,117000.0
2013-02-27 15:50:00,45.5,45.52,45.46,45.48,91400.0,34.8397,34.855,34.8091,34.8244,91400.0
2013-02-27 15:55:00,45.48,45.51,45.37,45.37,199000.0,34.8244,34.8474,34.7402,34.7402,199000.0
2013-02-28 09:30:00,45.28,45.34,45.25,45.3,54200.0,34.6713,34.7172,34.6483,34.6866,54200.0
2013-02-28 09:35:00,45.32,45.63,45.3,45.55,38600.0,34.7019,34.9393,34.6866,34.878,38600.0
2013-02-28 09:40:00,45.57,45.68,45.49,45.63,26600.0,34.8933,34.9776,34.8321,34.9393,26600.0
2013-02-28 09:45:00,45.63,45.76,45.6,45.73,50600.0,34.9393,35.0388,34.9163,35.0158,50600.0
2013-02-28 09:50:00,45.72,45.72,45.63,45.65,66400.0,35.0082,35.0082,34.9393,34.9546,66400.0
2013-02-28 09:55:00,45.65,45.65,43.68,45.6,130600.0,34.9546,34.9546,33.4461,34.9163,130600.0
2013-02-28 10:00:00,45.61,45.64,45.57,45.62,107800.0,34.924,34.9469,34.8933,34.9316,107800.0
2013-02-28 10:05:00,45.62,45.72,45.62,45.7,81200.0,34.9316,35.0082,34.9316,34.9929,81200.0
2013-02-28 10:10:00,45.7,45.75,45.68,45.74,42200.0,34.9929,35.0312,34.9776,35.0235,42200.0
2013-02-28 10:15:00,45.74,45.8,45.74,45.79,107000.0,35.0235,35.0694,35.0235,35.0618,107000.0
2013-02-28 10:20:00,45.78,45.82,45.7,45.7,94000.0,35.0541,35.0848,34.9929,34.9929,94000.0
2013-02-28 10:25:00,45.7,45.71,45.65,45.65,58600.0,34.9929,35.0005,34.9546,34.9546,58600.0
2013-02-28 10:30:00,45.65,45.68,45.62,45.68,72000.0,34.9546,34.9776,34.9316,34.9776,72000.0
2013-02-28 10:35:00,45.68,45.69,45.52,45.53,121000.0,34.9776,34.9852,34.855,34.8627,121000.0
2013-02-28 10:40:00,45.53,45.53,45.42,45.47,102000.0,34.8627,34.8627,34.7785,34.8168,102000.0
2013-02-28 10:45:00,45.47,45.51,45.41,45.42,60400.0,34.8168,34.8474,34.7708,34.7785,60400.0
2013-02-28 10:50:00,45.43,45.45,45.33,45.34,45600.0,34.7861,34.8014,34.7096,34.7172,45600.0
2013-02-28 10:55:00,45.35,45.41,45.32,45.34,57800.0,34.7249,34.7708,34.7019,34.7172,57800.0
2013-02-28 11:00:00,45.33,45.44,45.31,45.44,44200.0,34.7096,34.7938,34.6942,34.7938,44200.0
2013-02-28 11:05:00,45.43,45.55,45.43,45.53,36800.0,34.7861,34.878,34.7861,34.8627,36800.0
2013-02-28 11:10:00,45.54,45.59,45.52,45.52,56800.0,34.8704,34.9086,34.855,34.855,56800.0
2013-02-28 11:15:00,45.52,45.54,45.5,45.51,50800.0,34.855,34.8704,34.8397,34.8474,50800.0
2013-02-28 11:20:00,45.52,45.59,45.52,45.57,52400.0,34.855,34.9086,34.855,34.8933,52400.0
2013-02-28 11:25:00,45.56,45.59,45.55,45.58,37200.0,34.8857,34.9086,34.878,34.901,37200.0
2013-02-28 11:30:00,45.58,45.59,45.49,45.53,41000.0,34.901,34.9086,34.8321,34.8627,41000.0
2013-02-28 11:35:00,45.53,45.53,45.41,45.44,29800.0,34.8627,34.8627,34.7708,34.7938,29800.0
2013-02-28 11:40:00,45.44,45.47,45.4,45.43,43400.0,34.7938,34.8168,34.7632,34.7861,43400.0
2013-02-28 11:45:00,45.43,45.48,45.43,45.45,27200.0,34.7861,34.8244,34.7861,34.8014,27200.0
2013-02-28 11:50:00,45.46,45.46,45.4,45.41,31400.0,34.8091,34.8091,34.7632,34.7708,31400.0
2013-02-28 11:55:00,45.41,45.41,45.39,45.41,20600.0,34.7708,34.7708,34.7555,34.7708,20600.0
2013-02-28 12:00:00,45.41,45.45,45.39,45.42,40000.0,34.7708,34.8014,34.7555,34.7785,40000.0
2013-02-28 12:05:00,45.43,45.43,45.38,45.41,58400.0,34.7861,34.7861,34.7478,34.7708,58400.0
2013-02-28 12:10:00,45.42,45.42,45.35,45.35,28000.0,34.7785,34.7785,34.7249,34.7249,28000.0
2013-02-28 12:15:00,45.36,45.36,45.32,45.33,16200.0,34.7325,34.7325,34.7019,34.7096,16200.0
2013-02-28 12:20:00,45.33,45.41,45.33,45.41,76200.0,34.7096,34.7708,34.7096,34.7708,76200.0
2013-02-28 12:25:00,45.4,45.45,45.38,45.43,63600.0,34.7632,34.8014,34.7478,34.7861,63600.0
2013-02-28 12:30:00,45.44,45.49,45.43,45.48,14200.0,34.7938,34.8321,34.7861,34.8244,14200.0
2013-02-28 12:35:00,45.49,45.5,45.46,45.47,26000.0,34.8321,34.8397,34.8091,34.8168,26000.0
2013-02-28 12:40:00,45.47,45.51,45.46,45.49,15600.0,34.8168,34.8474,34.8091,34.8321,15600.0
2013-02-28 12:45:00,45.5,45.52,45.46,45.49,41000.0,34.8397,34.855,34.8091,34.8321,41000.0
2013-02-28 12:50:00,45.49,45.5,45.46,45.46,20600.0,34.8321,34.8397,34.8091,34.8091,20600.0
2013-02-28 12:55:00,45.45,45.47,45.44,45.46,18200.0,34.8014,34.8168,34.7938,34.8091,18200.0
2013-02-28 13:00:00,45.46,45.5,45.46,45.49,23200.0,34.8091,34.8397,34.8091,34.8321,23200.0
2013-02-28 13:05:00,45.49,45.49,45.43,45.46,80400.0,34.8321,34.8321,34.7861,34.8091,80400.0
2013-02-28 13:10:00,45.46,45.48,45.46,45.48,18000.0,34.8091,34.8244,34.8091,34.8244,18000.0
2013-02-28 13:15:00,45.48,45.54,45.45,45.54,35200.0,34.8244,34.8704,34.8014,34.8704,35200.0
2013-02-28 13:20:00,45.55,45.64,45.53,45.64,72000.0,34.878,34.9469,34.8627,34.9469,72000.0
2013-02-28 13:25:00,45.64,45.66,45.63,45.65,39800.0,34.9469,34.9622,34.9393,34.9546,39800.0
2013-02-28 13:30:00,45.65,45.66,45.61,45.62,20000.0,34.9546,34.9622,34.924,34.9316,20000.0
2013-02-28 13:35:00,45.63,45.69,45.59,45.59,25800.0,34.9393,34.9852,34.9086,34.9086,25800.0
2013-02-28 13:40:00,45.59,45.59,45.57,45.58,23200.0,34.9086,34.9086,34.8933,34.901,23200.0
2013-02-28 13:45:00,45.57,45.62,45.57,45.61,24200.0,34.8933,34.9316,34.8933,34.924,24200.0
2013-02-28 13:50:00,45.61,45.65,45.58,45.65,21800.0,34.924,34.9546,34.901,34.9546,21800.0
2013-02-28 13:55:00,45.66,45.66,45.6,45.63,71400.0,34.9622,34.9622,34.9163,34.9393,71400.0
2013-02-28 14:00:00,45.64,45.64,45.59,45.61,34200.0,34.9469,34.9469,34.9086,34.924,34200.0
2013-02-28 14:05:00,45.61,45.63,45.61,45.63,8800.0,34.924,34.9393,34.924,34.9393,8800.0
2013-02-28 14:10:00,45.63,45.63,45.59,45.62,32000.0,34.9393,34.9393,34.9086,34.9316,32000.0
2013-02-28 14:15:00,45.63,45.64,45.62,45.62,28200.0,34.9393,34.9469,34.9316,34.9316,28200.0
2013-02-28 14:20:00,45.62,45.64,45.61,45.63,30200.0,34.9316,34.9469,34.924,34.9393,30200.0
2013-02-28 14:25:00,45.63,45.64,45.62,45.63,20000.0,34.9393,34.9469,34.9316,34.9393,20000.0
2013-02-28 14:30:00,45.64,45.67,45.58,45.58,80000.0,34.9469,34.9699,34.901,34.901,80000.0
2013-02-28 14:35:00,45.59,45.62,45.56,45.61,43600.0,34.9086,34.9316,34.8857,34.924,43600.0
2013-02-28 14:40:00,45.61,45.63,45.56,45.56,59800.0,34.924,34.9393,34.8857,34.8857,59800.0
2013-02-28 14:45:00,45.57,45.57,45.5,45.5,66600.0,34.8933,34.8933,34.8397,34.8397,66600.0
2013-02-28 14:50:00,45.5,45.5,45.44,45.48,92000.0,34.8397,34.8397,34.7938,34.8244,92000.0
2013-02-28 14:55:00,45.48,45.5,45.43,45.44,104200.0,34.8244,34.8397,34.7861,34.7938,104200.0
2013-02-28 15:00:00,45.44,45.44,45.41,45.41,75000.0,34.7938,34.7938,34.7708,34.7708,75000.0
2013-02-28 15:05:00,45.41,45.41,45.33,45.36,67000.0,34.7708,34.7708,34.7096,34.7325,67000.0
2013-02-28 15:10:00,45.36,45.38,45.3,45.3,64400.0,34.7325,34.7478,34.6866,34.6866,64400.0
2013-02-28 15:15:00,45.3,45.3,45.23,45.28,76600.0,34.6866,34.6866,34.633,34.6713,76600.0
2013-02-28 15:20:00,45.28,45.31,45.25,45.3,72700.0,34.6713,34.6942,34.6483,34.6866,72700.0
2013-02-28 15:25:00,45.31,45.35,45.29,45.34,56800.0,34.6942,34.7249,34.6789,34.7172,56800.0
2013-02-28 15:30:00,45.34,45.37,45.3,45.33,56200.0,34.7172,34.7402,34.6866,34.7096,56200.0
2013-02-28 15:35:00,45.33,45.36,45.31,45.34,88400.0,34.7096,34.7325,34.6942,34.7172,88400.0
2013-02-28 15:40:00,45.34,45.34,45.27,45.29,78000.0,34.7172,34.7172,34.6636,34.6789,78000.0
2013-02-28 15:45:00,45.29,45.34,45.25,45.31,116000.0,34.6789,34.7172,34.6483,34.6942,116000.0
2013-02-28 15:50:00,45.31,45.34,45.28,45.29,150600.0,34.6942,34.7172,34.6713,34.6789,150600.0
2013-02-28 15:55:00,45.28,45.32,45.21,45.21,214600.0,34.6713,34.7019,34.6177,34.6177,214600.0
2013-03-01 09:30:00,45.0,45.08,44.63,44.74,45000.0,34.4569,34.5181,34.1736,34.2578,45000.0
2013-03-01 09:35:00,44.75,44.78,44.44,44.49,55900.0,34.2655,34.2884,34.0281,34.0664,55900.0
2013-03-01 09:40:00,44.48,44.62,44.41,44.53,44000.0,34.0587,34.1659,34.0051,34.097,44000.0
2013-03-01 09:45:00,44.53,44.53,44.41,44.5,34300.0,34.097,34.097,34.0051,34.074,34300.0
2013-03-01 09:50:00,44.5,44.56,44.48,44.55,36700.0,34.074,34.12,34.0587,34.1123,36700.0
2013-03-01 09:55:00,44.55,44.6,44.53,44.54,32500.0,34.1123,34.1506,34.097,34.1047,32500.0
2013-03-01 10:00:00,44.54,44.77,44.54,44.76,67200.0,34.1047,34.2808,34.1047,34.2731,67200.0
2013-03-01 10:05:00,44.76,44.86,44.75,44.82,64000.0,34.2731,34.3497,34.2655,34.319,64000.0
2013-03-01 10:10:00,44.83,44.84,44.79,44.81,25900.0,34.3267,34.3344,34.2961,34.3114,25900.0
2013-03-01 10:15:00,44.8,44.87,44.76,44.79,66900.0,34.3037,34.3573,34.2731,34.2961,66900.0
2013-03-01 10:20:00,44.79,44.79,44.66,44.7,36000.0,34.2961,34.2961,34.1965,34.2272,36000.0
2013-03-01 10:25:00,44.7,44.78,44.7,44.78,36000.0,34.2272,34.2884,34.2272,34.2884,36000.0
2013-03-01 10:30:00,44.79,45.05,44.78,45.05,80500.0,34.2961,34.4952,34.2884,34.4952,80500.0
2013-03-01 10:35:00,45.05,45.12,45.04,45.07,41900.0,34.4952,34.5488,34.4875,34.5105,41900.0
2013-03-01 10:40:00,45.07,45.16,45.06,45.13,26000.0,34.5105,34.5794,34.5028,34.5564,26000.0
2013-03-01 10:45:00,45.12,45.13,45.07,45.09,13900.0,34.5488,34.5564,34.5105,34.5258,13900.0
2013-03-01 10:50:00,45.1,45.17,45.1,45.16,19500.0,34.5334,34.587,34.5334,34.5794,19500.0
2013-03-01 10:55:00,45.16,45.22,45.15,45.22,17400.0,34.5794,34.6253,34.5717,34.6253,17400.0
2013-03-01 11:00:00,45.22,45.32,45.21,45.22,30900.0,34.6253,34.7019,34.6177,34.6253,30900.0
2013-03-01 11:05:00,45.23,45.31,45.2,45.24,16400.0,34.633,34.6942,34.61,34.6406,16400.0
2013-03-01 11:10:00,45.25,45.29,45.16,45.16,22300.0,34.6483,34.6789,34.5794,34.5794,22300.0
2013-03-01 11:15:00,45.14,45.15,45.08,45.12,14700.0,34.5641,34.5717,34.5181,34.5488,14700.0
2013-03-01 11:20:00,45.11,45.16,45.09,45.16,16600.0,34.5411,34.5794,34.5258,34.5794,16600.0
2013-03-01 11:25:00,45.18,45.19,45.1,45.12,11100.0,34.5947,34.6024,34.5334,34.5488,11100.0
2013-03-01 11:30:00,45.12,45.18,45.09,45.16,18200.0,34.5488,34.5947,34.5258,34.5794,18200.0
2013-03-01 11:35:00,45.15,45.17,45.09,45.11,16200.0,34.5717,34.587,34.5258,34.5411,16200.0
2013-03-01 11:40:00,45.1,45.11,45.03,45.09,52700.0,34.5334,34.5411,34.4798,34.5258,52700.0
2013-03-01 11:45:00,45.1,45.1,45.05,45.07,22000.0,34.5334,34.5334,34.4952,34.5105,22000.0
2013-03-01 11:50:00,45.07,45.12,45.07,45.09,12200.0,34.5105,34.5488,34.5105,34.5258,12200.0
2013-03-01 11:55:00,45.08,45.21,45.08,45.19,15000.0,34.5181,34.6177,34.5181,34.6024,15000.0
2013-03-01 12:00:00,45.21,45.3,45.21,45.3,15700.0,34.6177,34.6866,34.6177,34.6866,15700.0
2013-03-01 12:05:00,45.3,45.36,45.29,45.36,11500.0,34.6866,34.7325,34.6789,34.7325,11500.0
2013-03-01 12:10:00,45.34,45.37,45.32,45.34,14500.0,34.7172,34.7402,34.7019,34.7172,14500.0
2013-03-01 12:15:00,45.33,45.4,45.3,45.4,20600.0,34.7096,34.7632,34.6866,34.7632,20600.0
2013-03-01 12:20:00,45.4,45.44,45.37,45.41,22000.0,34.7632,34.7938,34.7402,34.7708,22000.0
2013-03-01 12:25:00,45.41,45.43,45.32,45.32,12600.0,34.7708,34.7861,34.7019,34.7019,12600.0
2013-03-01 12:30:00,45.32,45.38,45.25,45.25,15800.0,34.7019,34.7478,34.6483,34.6483,15800.0
2013-03-01 12:35:00,45.24,45.28,45.23,45.28,10000.0,34.6406,34.6713,34.633,34.6713,10000.0
2013-03-01 12:40:00,45.28,45.3,45.26,45.28,12100.0,34.6713,34.6866,34.656,34.6713,12100.0
2013-03-01 12:45:00,45.27,45.27,45.24,45.25,2200.0,34.6636,34.6636,34.6406,34.6483,2200.0
2013-03-01 12:50:00,45.25,45.34,45.25,45.3,16800.0,34.6483,34.7172,34.6483,34.6866,16800.0
2013-03-01 12:55:00,45.31,45.35,45.3,45.34,14500.0,34.6942,34.7249,34.6866,34.7172,14500.0
2013-03-01 13:00:00,45.35,45.39,45.34,45.37,19900.0,34.7249,34.7555,34.7172,34.7402,19900.0
2013-03-01 13:05:00,45.37,45.38,45.31,45.32,12700.0,34.7402,34.7478,34.6942,34.7019,12700.0
2013-03-01 13:10:00,45.32,45.39,45.31,45.37,22700.0,34.7019,34.7555,34.6942,34.7402,22700.0
2013-03-01 13:15:00,45.37,45.4,45.33,45.35,16800.0,34.7402,34.7632,34.7096,34.7249,16800.0
2013-03-01 13:20:00,45.34,45.38,45.31,45.38,17500.0,34.7172,34.7478,34.6942,34.7478,17500.0
2013-03-01 13:25:00,45.37,45.38,45.31,45.32,10300.0,34.7402,34.7478,34.6942,34.7019,10300.0
2013-03-01 13:30:00,45.33,45.35,45.27,45.29,16700.0,34.7096,34.7249,34.6636,34.6789,16700.0
2013-03-01 13:35:00,45.29,45.29,45.24,45.27,12500.0,34.6789,34.6789,34.6406,34.6636,12500.0
2013-03-01 13:40:00,45.27,45.3,45.25,45.26,12500.0,34.6636,34.6866,34.6483,34.656,12500.0
2013-03-01 13:45:00,45.26,45.27,45.22,45.22,15200.0,34.656,34.6636,34.6253,34.6253,15200.0
2013-03-01 13:50:00,45.21,45.28,45.2,45.28,11000.0,34.6177,34.6713,34.61,34.6713,11000.0
2013-03-01 13:55:00,45.27,45.34,45.26,45.34,12900.0,34.6636,34.7172,34.656,34.7172,12900.0
2013-03-01 14:00:00,45.32,45.37,45.32,45.37,10800.0,34.7019,34.7402,34.7019,34.7402,10800.0
2013-03-01 14:05:00,45.38,45.4,45.34,45.34,10700.0,34.7478,34.7632,34.7172,34.7172,10700.0
2013-03-01 14:10:00,45.34,45.36,45.32,45.35,9800.0,34.7172,34.7325,34.7019,34.7249,9800.0
2013-03-01 14:15:00,45.34,45.34,45.21,45.28,95800.0,34.7172,34.7172,34.6177,34.6713,95800.0
2013-03-01 14:20:00,45.28,45.32,45.19,45.2,26800.0,34.6713,34.7019,34.6024,34.61,26800.0
2013-03-01 14:25:00,45.19,45.21,45.15,45.18,22600.0,34.6024,34.6177,34.5717,34.5947,22600.0
2013-03-01 14:30:00,45.17,45.25,45.17,45.23,19300.0,34.587,34.6483,34.587,34.633,19300.0
2013-03-01 14:35:00,45.24,45.27,45.16,45.17,26500.0,34.6406,34.6636,34.5794,34.587,26500.0
2013-03-01 14:40:00,45.18,45.21,45.17,45.2,10900.0,34.5947,34.6177,34.587,34.61,10900.0
2013-03-01 14:45:00,45.19,45.2,45.15,45.15,21900.0,34.6024,34.61,34.5717,34.5717,21900.0
2013-03-01 14:50:00,45.14,45.17,45.11,45.15,19100.0,34.5641,34.587,34.5411,34.5717,19100.0
2013-03-01 14:55:00,45.15,45.2,45.13,45.2,23300.0,34.5717,34.61,34.5564,34.61,23300.0
2013-03-01 15:00:00,45.2,45.23,45.16,45.16,18000.0,34.61,34.633,34.5794,34.5794,18000.0
2013-03-01 15:05:00,45.16,45.22,45.15,45.17,30000.0,34.5794,34.6253,34.5717,34.587,30000.0
2013-03-01 15:10:00,45.17,45.23,45.16,45.21,16800.0,34.587,34.633,34.5794,34.6177,16800.0
2013-03-01 15:15:00,45.21,45.21,45.18,45.19,15200.0,34.6177,34.6177,34.5947,34.6024,15200.0
2013-03-01 15:20:00,45.19,45.2,45.15,45.15,16600.0,34.6024,34.61,34.5717,34.5717,16600.0
2013-03-01 15:25:00,45.16,45.22,45.16,45.18,16900.0,34.5794,34.6253,34.5794,34.5947,16900.0
2013-03-01 15:30:00,45.17,45.2,45.17,45.17,20300.0,34.587,34.61,34.587,34.587,20300.0
2013-03-01 15:35:00,45.17,45.2,45.16,45.17,23700.0,34.587,34.61,34.5794,34.587,23700.0
2013-03-01 15:40:00,45.16,45.16,45.09,45.09,27300.0,34.5794,34.5794,34.5258,34.5258,27300.0
2013-03-01 15:45:00,45.09,45.25,45.08,45.25,44600.0,34.5258,34.6483,34.5181,34.6483,44600.0
2013-03-01 15:50:00,45.26,45.27,45.16,45.16,52700.0,34.656,34.6636,34.5794,34.5794,52700.0
2013-03-01 15:55:00,45.17,45.25,45.16,45.24,167100.0,34.587,34.6483,34.5794,34.6406,167100.0
2013-03-04 09:30:00,45.3,45.32,45.11,45.22,85600.0,34.6866,34.7019,34.5411,34.6253,85600.0
2013-03-04 09:35:00,45.22,45.22,44.89,45.06,82900.0,34.6253,34.6253,34.3726,34.5028,82900.0
2013-03-04 09:40:00,45.09,45.23,45.07,45.12,46200.0,34.5258,34.633,34.5105,34.5488,46200.0
2013-03-04 09:45:00,45.1,45.19,45.08,45.17,16300.0,34.5334,34.6024,34.5181,34.587,16300.0
2013-03-04 09:50:00,45.14,45.24,45.11,45.24,19000.0,34.5641,34.6406,34.5411,34.6406,19000.0
2013-03-04 09:55:00,45.25,45.29,45.09,45.11,32300.0,34.6483,34.6789,34.5258,34.5411,32300.0
2013-03-04 10:00:00,45.1,45.18,45.09,45.17,22400.0,34.5334,34.5947,34.5258,34.587,22400.0
2013-03-04 10:05:00,45.17,45.22,45.12,45.13,31700.0,34.587,34.6253,34.5488,34.5564,31700.0
2013-03-04 10:10:00,45.12,45.12,45.02,45.02,22900.0,34.5488,34.5488,34.4722,34.4722,22900.0
2013-03-04 10:15:00,45.03,45.09,45.03,45.06,20100.0,34.4798,34.5258,34.4798,34.5028,20100.0
2013-03-04 10:20:00,45.07,45.08,44.98,45.04,18300.0,34.5105,34.5181,34.4416,34.4875,18300.0
2013-03-04 10:25:00,45.02,45.09,45.0,45.07,34700.0,34.4722,34.5258,34.4569,34.5105,34700.0
2013-03-04 10:30:00,45.06,45.06,45.02,45.02,15900.0,34.5028,34.5028,34.4722,34.4722,15900.0
2013-03-04 10:35:00,45.02,45.02,44.95,45.02,33900.0,34.4722,34.4722,34.4186,34.4722,33900.0
2013-03-04 10:40:00,45.03,45.14,45.03,45.12,25600.0,34.4798,34.5641,34.4798,34.5488,25600.0
2013-03-04 10:45:00,45.12,45.18,45.12,45.16,14600.0,34.5488,34.5947,34.5488,34.5794,14600.0
2013-03-04 10:50:00,45.17,45.23,45.16,45.17,16900.0,34.587,34.633,34.5794,34.587,16900.0
2013-03-04 10:55:00,45.16,45.16,45.12,45.15,14500.0,34.5794,34.5794,34.5488,34.5717,14500.0
2013-03-04 11:00:00,45.15,45.21,45.13,45.21,18800.0,34.5717,34.6177,34.5564,34.6177,18800.0
2013-03-04 11:05:00,45.21,45.22,45.14,45.16,11300.0,34.6177,34.6253,34.5641,34.5794,11300.0
2013-03-04 11:10:00,45.15,45.2,45.14,45.19,10300.0,34.5717,34.61,34.5641,34.6024,10300.0
2013-03-04 11:15:00,45.18,45.29,45.17,45.28,30300.0,34.5947,34.6789,34.587,34.6713,30300.0
2013-03-04 11:20:00,45.3,45.3,45.25,45.29,12900.0,34.6866,34.6866,34.6483,34.6789,12900.0
2013-03-04 11:25:00,45.29,45.34,45.28,45.32,24200.0,34.6789,34.7172,34.6713,34.7019,24200.0
2013-03-04 11:30:00,45.33,45.33,45.27,45.27,29800.0,34.7096,34.7096,34.6636,34.6636,29800.0
2013-03-04 11:35:00,45.27,45.3,45.26,45.29,10100.0,34.6636,34.6866,34.656,34.6789,10100.0
2013-03-04 11:40:00,45.29,45.3,45.24,45.25,14500.0,34.6789,34.6866,34.6406,34.6483,14500.0
2013-03-04 11:45:00,45.24,45.28,45.23,45.25,13700.0,34.6406,34.6713,34.633,34.6483,13700.0
2013-03-04 11:50:00,45.25,45.32,45.25,45.28,9600.0,34.6483,34.7019,34.6483,34.6713,9600.0
2013-03-04 11:55:00,45.28,45.32,45.28,45.29,12200.0,34.6713,34.7019,34.6713,34.6789,12200.0
2013-03-04 12:00:00,45.3,45.31,45.28,45.29,27800.0,34.6866,34.6942,34.6713,34.6789,27800.0
2013-03-04 12:05:00,45.28,45.29,45.25,45.25,10300.0,34.6713,34.6789,34.6483,34.6483,10300.0
2013-03-04 12:10:00,45.25,45.26,45.23,45.26,7100.0,34.6483,34.656,34.633,34.656,7100.0
2013-03-04 12:15:00,45.25,45.28,45.16,45.18,14500.0,34.6483,34.6713,34.5794,34.5947,14500.0
2013-03-04 12:20:00,45.18,45.18,45.1,45.1,17400.0,34.5947,34.5947,34.5334,34.5334,17400.0
2013-03-04 12:25:00,45.09,45.09,44.98,44.98,10800.0,34.5258,34.5258,34.4416,34.4416,10800.0
2013-03-04 12:30:00,44.98,45.0,44.92,44.92,19700.0,34.4416,34.4569,34.3956,34.3956,19700.0
2013-03-04 12:35:00,44.92,44.96,44.91,44.95,13000.0,34.3956,34.4262,34.388,34.4186,13000.0
2013-03-04 12:40:00,44.95,44.99,44.95,44.98,16700.0,34.4186,34.4492,34.4186,34.4416,16700.0
2013-03-04 12:45:00,44.99,45.04,44.99,45.03,10500.0,34.4492,34.4875,34.4492,34.4798,10500.0
2013-03-04 12:50:00,45.03,45.07,45.03,45.05,11100.0,34.4798,34.5105,34.4798,34.4952,11100.0
2013-03-04 12:55:00,45.05,45.08,45.04,45.08,13100.0,34.4952,34.5181,34.4875,34.5181,13100.0
2013-03-04 13:00:00,45.07,45.08,45.01,45.03,23200.0,34.5105,34.5181,34.4645,34.4798,23200.0
2013-03-04 13:05:00,45.03,45.04,44.97,45.04,19400.0,34.4798,34.4875,34.4339,34.4875,19400.0
2013-03-04 13:10:00,45.02,45.07,45.02,45.06,10300.0,34.4722,34.5105,34.4722,34.5028,10300.0
2013-03-04 13:15:00,45.05,45.12,45.05,45.11,14300.0,34.4952,34.5488,34.4952,34.5411,14300.0
2013-03-04 13:20:00,45.11,45.23,45.11,45.21,17700.0,34.5411,34.633,34.5411,34.6177,17700.0
2013-03-04 13:25:00,45.22,45.34,45.22,45.3,52500.0,34.6253,34.7172,34.6253,34.6866,52500.0
2013-03-04 13:30:00,45.32,45.34,45.27,45.32,17500.0,34.7019,34.7172,34.6636,34.7019,17500.0
2013-03-04 13:35:00,45.32,45.34,45.3,45.3,10700.0,34.7019,34.7172,34.6866,34.6866,10700.0
2013-03-04 13:40:00,45.3,45.33,45.3,45.31,15500.0,34.6866,34.7096,34.6866,34.6942,15500.0
2013-03-04 13:45:00,45.3,45.34,45.3,45.32,10800.0,34.6866,34.7172,34.6866,34.7019,10800.0
2013-03-04 13:50:00,45.31,45.31,45.25,45.26,21900.0,34.6942,34.6942,34.6483,34.656,21900.0
2013-03-04 13:55:00,45.24,45.24,45.19,45.22,33600.0,34.6406,34.6406,34.6024,34.6253,33600.0
2013-03-04 14:00:00,45.22,45.25,45.21,45.21,18800.0,34.6253,34.6483,34.6177,34.6177,18800.0
2013-03-04 14:05:00,45.21,45.21,45.17,45.19,35700.0,34.6177,34.6177,34.587,34.6024,35700.0
2013-03-04 14:10:00,45.2,45.21,45.14,45.15,16800.0,34.61,34.6177,34.5641,34.5717,16800.0
2013-03-04 14:15:00,45.14,45.15,45.1,45.1,17500.0,34.5641,34.5717,34.5334,34.5334,17500.0
2013-03-04 14:20:00,45.1,45.12,45.1,45.11,27200.0,34.5334,34.5488,34.5334,34.5411,27200.0
2013-03-04 14:25:00,45.11,45.25,45.11,45.23,47200.0,34.5411,34.6483,34.5411,34.633,47200.0
2013-03-04 14:30:00,45.24,45.25,45.2,45.22,18700.0,34.6406,34.6483,34.61,34.6253,18700.0
2013-03-04 14:35:00,45.23,45.25,45.19,45.21,15500.0,34.633,34.6483,34.6024,34.6177,15500.0
2013-03-04 14:40:00,45.21,45.23,45.16,45.21,20900.0,34.6177,34.633,34.5794,34.6177,20900.0
2013-03-04 14:45:00,45.2,45.27,45.2,45.22,15100.0,34.61,34.6636,34.61,34.6253,15100.0
2013-03-04 14:50:00,45.22,45.25,45.19,45.23,18200.0,34.6253,34.6483,34.6024,34.633,18200.0
2013-03-04 14:55:00,45.23,45.26,45.23,45.24,21700.0,34.633,34.656,34.633,34.6406,21700.0
2013-03-04 15:00:00,45.23,45.23,45.2,45.21,17300.0,34.633,34.633,34.61,34.6177,17300.0
2013-03-04 15:05:00,45.2,45.22,45.2,45.21,12000.0,34.61,34.6253,34.61,34.6177,12000.0
2013-03-04 15:10:00,45.2,45.22,45.18,45.18,21700.0,34.61,34.6253,34.5947,34.5947,21700.0
2013-03-04 15:15:00,45.17,45.2,45.15,45.15,20000.0,34.587,34.61,34.5717,34.5717,20000.0
2013-03-04 15:20:00,45.15,45.16,45.12,45.15,41000.0,34.5717,34.5794,34.5488,34.5717,41000.0
2013-03-04 15:25:00,45.15,45.2,45.14,45.15,17900.0,34.5717,34.61,34.5641,34.5717,17900.0
2013-03-04 15:30:00,45.16,45.22,45.16,45.22,22300.0,34.5794,34.6253,34.5794,34.6253,22300.0
2013-03-04 15:35:00,45.23,45.23,45.19,45.22,24900.0,34.633,34.633,34.6024,34.6253,24900.0
2013-03-04 15:40:00,45.23,45.23,45.18,45.19,25800.0,34.633,34.633,34.5947,34.6024,25800.0
2013-03-04 15:45:00,45.19,45.2,45.16,45.2,33600.0,34.6024,34.61,34.5794,34.61,33600.0
2013-03-04 15:50:00,45.19,45.23,45.18,45.19,50900.0,34.6024,34.633,34.5947,34.6024,50900.0
2013-03-04 15:55:00,45.18,45.29,45.18,45.29,77100.0,34.5947,34.6789,34.5947,34.6789,77100.0
2013-03-05 09:30:00,45.62,45.63,45.5,45.54,24800.0,34.9316,34.9393,34.8397,34.8704,24800.0
2013-03-05 09:35:00,45.6,45.85,45.57,45.82,23400.0,34.9163,35.1077,34.8933,35.0848,23400.0
2013-03-05 09:40:00,45.85,45.89,45.7,45.79,24500.0,35.1077,35.1384,34.9929,35.0618,24500.0
2013-03-05 09:45:00,45.78,45.83,45.72,45.76,20000.0,35.0541,35.0924,35.0082,35.0388,20000.0
2013-03-05 09:50:00,45.76,45.83,45.73,45.78,20100.0,35.0388,35.0924,35.0158,35.0541,20100.0
2013-03-05 09:55:00,45.79,45.81,45.74,45.74,12600.0,35.0618,35.0771,35.0235,35.0235,12600.0
2013-03-05 10:00:00,45.74,45.77,45.63,45.64,91100.0,35.0235,35.0465,34.9393,34.9469,91100.0
2013-03-05 10:05:00,45.64,45.65,45.58,45.61,34500.0,34.9469,34.9546,34.901,34.924,34500.0
2013-03-05 10:10:00,45.6,45.64,45.56,45.6,30600.0,34.9163,34.9469,34.8857,34.9163,30600.0
2013-03-05 10:15:00,45.61,45.69,45.57,45.63,39500.0,34.924,34.9852,34.8933,34.9393,39500.0
2013-03-05 10:20:00,45.64,45.68,45.62,45.65,15700.0,34.9469,34.9776,34.9316,34.9546,15700.0
2013-03-05 10:25:00,45.65,45.71,45.65,45.7,12100.0,34.9546,35.0005,34.9546,34.9929,12100.0
2013-03-05 10:30:00,45.7,45.85,45.7,45.84,18100.0,34.9929,35.1077,34.9929,35.1001,18100.0
2013-03-05 10:35:00,45.86,45.93,45.85,45.86,31500.0,35.1154,35.169,35.1077,35.1154,31500.0
2013-03-05 10:40:00,45.87,45.91,45.85,45.89,20200.0,35.123,35.1537,35.1077,35.1384,20200.0
2013-03-05 10:45:00,45.9,45.93,45.87,45.9,22000.0,35.146,35.169,35.123,35.146,22000.0
2013-03-05 10:50:00,45.89,45.9,45.82,45.82,15800.0,35.1384,35.146,35.0848,35.0848,15800.0
2013-03-05 10:55:00,45.82,45.83,45.75,45.77,18000.0,35.0848,35.0924,35.0312,35.0465,18000.0
2013-03-05 11:00:00,45.77,45.79,45.72,45.73,11900.0,35.0465,35.0618,35.0082,35.0158,11900.0
2013-03-05 11:05:00,45.73,45.77,45.7,45.76,9800.0,35.0158,35.0465,34.9929,35.0388,9800.0
2013-03-05 11:10:00,45.77,45.83,45.77,45.79,11900.0,35.0465,35.0924,35.0465,35.0618,11900.0
2013-03-05 11:15:00,45.79,45.82,45.78,45.8,9500.0,35.0618,35.0848,35.0541,35.0694,9500.0
2013-03-05 11:20:00,45.79,45.81,45.77,45.8,7000.0,35.0618,35.0771,35.0465,35.0694,7000.0
2013-03-05 11:25:00,45.8,45.8,45.75,45.77,10500.0,35.0694,35.0694,35.0312,35.0465,10500.0
2013-03-05 11:30:00,45.77,45.8,45.77,45.78,9300.0,35.0465,35.0694,35.0465,35.0541,9300.0
2013-03-05 11:35:00,45.77,45.77,45.72,45.72,12800.0,35.0465,35.0465,35.0082,35.0082,12800.0
2013-03-05 11:40:00,45.72,45.73,45.7,45.73,7800.0,35.0082,35.0158,34.9929,35.0158,7800.0
2013-03-05 11:45:00,45.72,45.83,45.72,45.83,13100.0,35.0082,35.0924,35.0082,35.0924,13100.0
2013-03-05 11:50:00,45.82,45.84,45.8,45.81,9800.0,35.0848,35.1001,35.0694,35.0771,9800.0
2013-03-05 11:55:00,45.81,45.83,45.8,45.81,7200.0,35.0771,35.0924,35.0694,35.0771,7200.0
2013-03-05 12:00:00,45.81,45.84,45.8,45.81,12500.0,35.0771,35.1001,35.0694,35.0771,12500.0
2013-03-05 12:05:00,45.81,45.83,45.79,45.79,6600.0,35.0771,35.0924,35.0618,35.0618,6600.0
2013-03-05 12:10:00,45.78,45.79,45.77,45.77,4100.0,35.0541,35.0618,35.0465,35.0465,4100.0
2013-03-05 12:15:00,45.76,45.76,45.71,45.71,6000.0,35.0388,35.0388,35.0005,35.0005,6000.0
2013-03-05 12:20:00,45.72,45.73,45.69,45.71,4700.0,35.0082,35.0158,34.9852,35.0005,4700.0
2013-03-05 12:25:00,45.7,45.75,45.7,45.75,3400.0,34.9929,35.0312,34.9929,35.0312,3400.0
2013-03-05 12:30:00,45.74,45.78,45.74,45.77,7200.0,35.0235,35.0541,35.0235,35.0465,7200.0
2013-03-05 12:35:00,45.76,45.78,45.76,45.76,6000.0,35.0388,35.0541,35.0388,35.0388,6000.0
2013-03-05 12:40:00,45.76,45.77,45.68,45.7,12900.0,35.0388,35.0465,34.9776,34.9929,12900.0
2013-03-05 12:45:00,45.71,45.73,45.71,45.71,7700.0,35.0005,35.0158,35.0005,35.0005,7700.0
2013-03-05 12:50:00,45.71,45.73,45.71,45.72,5400.0,35.0005,35.0158,35.0005,35.0082,5400.0
2013-03-05 12:55:00,45.72,45.72,45.69,45.71,4600.0,35.0082,35.0082,34.9852,35.0005,4600.0
2013-03-05 13:00:00,45.71,45.73,45.7,45.7,9000.0,35.0005,35.0158,34.9929,34.9929,9000.0
2013-03-05 13:05:00,45.7,45.71,45.68,45.68,3300.0,34.9929,35.0005,34.9776,34.9776,3300.0
2013-03-05 13:10:00,45.69,45.69,45.64,45.67,31500.0,34.9852,34.9852,34.9469,34.9699,31500.0
2013-03-05 13:15:00,45.68,45.73,45.67,45.7,8300.0,34.9776,35.0158,34.9699,34.9929,8300.0
2013-03-05 13:20:00,45.7,45.73,45.68,45.7,9900.0,34.9929,35.0158,34.9776,34.9929,9900.0
2013-03-05 13:25:00,45.7,45.73,45.68,45.68,8500.0,34.9929,35.0158,34.9776,34.9776,8500.0
2013-03-05 13:30:00,45.68,45.75,45.67,45.72,20500.0,34.9776,35.0312,34.9699,35.0082,20500.0
2013-03-05 13:35:00,45.73,45.73,45.7,45.72,8200.0,35.0158,35.0158,34.9929,35.0082,8200.0
2013-03-05 13:40:00,45.73,45.73,45.67,45.68,11000.0,35.0158,35.0158,34.9699,34.9776,11000.0
2013-03-05 13:45:00,45.67,45.69,45.66,45.68,11500.0,34.9699,34.9852,34.9622,34.9776,11500.0
2013-03-05 13:50:00,45.68,45.69,45.65,45.67,15800.0,34.9776,34.9852,34.9546,34.9699,15800.0
2013-03-05 13:55:00,45.67,45.67,45.64,45.66,7400.0,34.9699,34.9699,34.9469,34.9622,7400.0
2013-03-05 14:00:00,45.67,45.71,45.67,45.68,6400.0,34.9699,35.0005,34.9699,34.9776,6400.0
2013-03-05 14:05:00,45.68,45.69,45.66,45.68,6800.0,34.9776,34.9852,34.9622,34.9776,6800.0
2013-03-05 14:10:00,45.68,45.71,45.68,45.7,9100.0,34.9776,35.0005,34.9776,34.9929,9100.0
2013-03-05 14:15:00,45.7,45.71,45.69,45.7,5600.0,34.9929,35.0005,34.9852,34.9929,5600.0
2013-03-05 14:20:00,45.71,45.72,45.69,45.69,7500.0,35.0005,35.0082,34.9852,34.9852,7500.0
2013-03-05 14:25:00,45.69,45.69,45.64,45.65,14400.0,34.9852,34.9852,34.9469,34.9546,14400.0
2013-03-05 14:30:00,45.66,45.67,45.61,45.64,16900.0,34.9622,34.9699,34.924,34.9469,16900.0
2013-03-05 14:35:00,45.64,45.7,45.64,45.68,16500.0,34.9469,34.9929,34.9469,34.9776,16500.0
2013-03-05 14:40:00,45.68,45.72,45.67,45.69,8600.0,34.9776,35.0082,34.9699,34.9852,8600.0
2013-03-05 14:45:00,45.7,45.73,45.7,45.72,7200.0,34.9929,35.0158,34.9929,35.0082,7200.0
2013-03-05 14:50:00,45.71,45.71,45.66,45.67,10000.0,35.0005,35.0005,34.9622,34.9699,10000.0
2013-03-05 14:55:00,45.68,45.72,45.67,45.69,9100.0,34.9776,35.0082,34.9699,34.9852,9100.0
2013-03-05 15:00:00,45.69,45.7,45.63,45.68,21100.0,34.9852,34.9929,34.9393,34.9776,21100.0
2013-03-05 15:05:00,45.69,45.71,45.65,45.7,17200.0,34.9852,35.0005,34.9546,34.9929,17200.0
2013-03-05 15:10:00,45.69,45.73,45.66,45.72,19900.0,34.9852,35.0158,34.9622,35.0082,19900.0
2013-03-05 15:15:00,45.72,45.74,45.69,45.7,8500.0,35.0082,35.0235,34.9852,34.9929,8500.0
2013-03-05 15:20:00,45.7,45.7,45.66,45.69,13700.0,34.9929,34.9929,34.9622,34.9852,13700.0
2013-03-05 15:25:00,45.69,45.69,45.65,45.66,33900.0,34.9852,34.9852,34.9546,34.9622,33900.0
2013-03-05 15:30:00,45.66,45.67,45.63,45.65,51200.0,34.9622,34.9699,34.9393,34.9546,51200.0
2013-03-05 15:35:00,45.66,45.74,45.66,45.72,32200.0,34.9622,35.0235,34.9622,35.0082,32200.0
2013-03-05 15:40:00,45.71,45.8,45.71,45.78,26000.0,35.0005,35.0694,35.0005,35.0541,26000.0
2013-03-05 15:45:00,45.79,45.79,45.69,45.7,23200.0,35.0618,35.0618,34.9852,34.9929,23200.0
2013-03-05 15:50:00,45.7,45.72,45.66,45.69,35700.0,34.9929,35.0082,34.9622,34.9852,35700.0
2013-03-05 15:55:00,45.69,45.78,45.67,45.78,76500.0,34.9852,35.0541,34.9699,35.0541,76500.0
2013-03-06 09:30:00,45.83,46.0,45.8,45.96,44500.0,35.0924,35.2226,35.0694,35.192,44500.0
2013-03-06 09:35:00,45.91,46.0,45.89,45.95,22200.0,35.1537,35.2226,35.1384,35.1843,22200.0
2013-03-06 09:40:00,45.96,46.05,45.92,46.02,47600.0,35.192,35.2609,35.1613,35.2379,47600.0
2013-03-06 09:45:00,46.0,46.07,45.92,46.01,22700.0,35.2226,35.2762,35.1613,35.2302,22700.0
2013-03-06 09:50:00,46.01,46.08,46.01,46.07,14800.0,35.2302,35.2838,35.2302,35.2762,14800.0
2013-03-06 09:55:00,46.07,46.19,46.04,46.11,34400.0,35.2762,35.3681,35.2532,35.3068,34400.0
2013-03-06 10:00:00,46.11,46.11,46.01,46.02,26300.0,35.3068,35.3068,35.2302,35.2379,26300.0
2013-03-06 10:05:00,46.02,46.09,46.0,46.02,18600.0,35.2379,35.2915,35.2226,35.2379,18600.0
2013-03-06 10:10:00,46.01,46.07,45.99,45.99,20000.0,35.2302,35.2762,35.2149,35.2149,20000.0
2013-03-06 10:15:00,45.98,46.03,45.9,45.9,30500.0,35.2073,35.2456,35.146,35.146,30500.0
2013-03-06 10:20:00,45.9,45.99,45.9,45.98,19700.0,35.146,35.2149,35.146,35.2073,19700.0
2013-03-06 10:25:00,45.98,46.01,45.92,45.94,19700.0,35.2073,35.2302,35.1613,35.1766,19700.0
2013-03-06 10:30:00,45.95,45.95,45.82,45.87,31200.0,35.1843,35.1843,35.0848,35.123,31200.0
2013-03-06 10:35:00,45.87,45.95,45.86,45.95,24400.0,35.123,35.1843,35.1154,35.1843,24400.0
2013-03-06 10:40:00,45.95,45.99,45.91,45.98,27400.0,35.1843,35.2149,35.1537,35.2073,27400.0
2013-03-06 10:45:00,45.98,46.04,45.97,45.97,72500.0,35.2073,35.2532,35.1996,35.1996,72500.0
2013-03-06 10:50:00,45.98,45.99,45.88,45.9,27200.0,35.2073,35.2149,35.1307,35.146,27200.0
2013-03-06 10:55:00,45.91,45.91,45.84,45.85,15000.0,35.1537,35.1537,35.1001,35.1077,15000.0
2013-03-06 11:00:00,45.84,45.9,45.83,45.9,34900.0,35.1001,35.146,35.0924,35.146,34900.0
2013-03-06 11:05:00,45.91,45.93,45.87,45.92,16700.0,35.1537,35.169,35.123,35.1613,16700.0
2013-03-06 11:10:00,45.92,45.94,45.91,45.92,14400.0,35.1613,35.1766,35.1537,35.1613,14400.0
2013-03-06 11:15:00,45.92,45.97,45.89,45.95,12900.0,35.1613,35.1996,35.1384,35.1843,12900.0
2013-03-06 11:20:00,45.95,45.97,45.94,45.94,10200.0,35.1843,35.1996,35.1766,35.1766,10200.0
2013-03-06 11:25:00,45.93,45.94,45.89,45.92,15100.0,35.169,35.1766,35.1384,35.1613,15100.0
2013-03-06 11:30:00,45.92,45.97,45.9,45.93,17700.0,35.1613,35.1996,35.146,35.169,17700.0
2013-03-06 11:35:00,45.94,45.96,45.91,45.95,26000.0,35.1766,35.192,35.1537,35.1843,26000.0
2013-03-06 11:40:00,45.96,45.96,45.92,45.93,10700.0,35.192,35.192,35.1613,35.169,10700.0
2013-03-06 11:45:00,45.93,45.97,45.93,45.95,8800.0,35.169,35.1996,35.169,35.1843,8800.0
2013-03-06 11:50:00,45.95,45.98,45.91,45.92,17000.0,35.1843,35.2073,35.1537,35.1613,17000.0
2013-03-06 11:55:00,45.92,45.94,45.9,45.9,24400.0,35.1613,35.1766,35.146,35.146,24400.0
2013-03-06 12:00:00,45.89,45.89,45.84,45.85,11500.0,35.1384,35.1384,35.1001,35.1077,11500.0
2013-03-06 12:05:00,45.85,45.89,45.85,45.87,39400.0,35.1077,35.1384,35.1077,35.123,39400.0
2013-03-06 12:10:00,45.87,45.91,45.86,45.88,28800.0,35.123,35.1537,35.1154,35.1307,28800.0
2013-03-06 12:15:00,45.88,45.93,45.88,45.93,16800.0,35.1307,35.169,35.1307,35.169,16800.0
2013-03-06 12:20:00,45.93,45.94,45.9,45.93,7000.0,35.169,35.1766,35.146,35.169,7000.0
2013-03-06 12:25:00,45.92,45.94,45.89,45.92,10500.0,35.1613,35.1766,35.1384,35.1613,10500.0
2013-03-06 12:30:00,45.91,45.97,45.91,45.97,12300.0,35.1537,35.1996,35.1537,35.1996,12300.0
2013-03-06 12:35:00,45.97,45.99,45.95,45.97,11900.0,35.1996,35.2149,35.1843,35.1996,11900.0
2013-03-06 12:40:00,45.97,46.02,45.97,46.01,16800.0,35.1996,35.2379,35.1996,35.2302,16800.0
2013-03-06 12:45:00,46.02,46.04,46.0,46.03,16900.0,35.2379,35.2532,35.2226,35.2456,16900.0
2013-03-06 12:50:00,46.03,46.04,46.03,46.04,1900.0,35.2456,35.2532,35.2456,35.2532,1900.0
2013-03-06 12:55:00,46.03,46.04,45.96,45.98,14800.0,35.2456,35.2532,35.192,35.2073,14800.0
2013-03-06 13:00:00,45.99,46.03,45.96,46.02,29300.0,35.2149,35.2456,35.192,35.2379,29300.0
2013-03-06 13:05:00,46.01,46.04,46.0,46.03,13400.0,35.2302,35.2532,35.2226,35.2456,13400.0
2013-03-06 13:10:00,46.02,46.06,46.02,46.05,11700.0,35.2379,35.2685,35.2379,35.2609,11700.0
2013-03-06 13:15:00,46.05,46.07,46.04,46.05,8400.0,35.2609,35.2762,35.2532,35.2609,8400.0
2013-03-06 13:20:00,46.06,46.08,46.04,46.04,15900.0,35.2685,35.2838,35.2532,35.2532,15900.0
2013-03-06 13:25:00,46.04,46.04,45.98,46.02,11800.0,35.2532,35.2532,35.2073,35.2379,11800.0
2013-03-06 13:30:00,46.01,46.06,46.01,46.02,24100.0,35.2302,35.2685,35.2302,35.2379,24100.0
2013-03-06 13:35:00,46.03,46.08,46.02,46.06,8200.0,35.2456,35.2838,35.2379,35.2685,8200.0
2013-03-06 13:40:00,46.07,46.09,46.06,46.08,12800.0,35.2762,35.2915,35.2685,35.2838,12800.0
2013-03-06 13:45:00,46.08,46.09,46.04,46.05,10200.0,35.2838,35.2915,35.2532,35.2609,10200.0
2013-03-06 13:50:00,46.06,46.07,46.03,46.04,6500.0,35.2685,35.2762,35.2456,35.2532,6500.0
2013-03-06 13:55:00,46.04,46.06,46.01,46.03,15500.0,35.2532,35.2685,35.2302,35.2456,15500.0
2013-03-06 14:00:00,46.04,46.08,46.04,46.08,19700.0,35.2532,35.2838,35.2532,35.2838,19700.0
2013-03-06 14:05:00,46.07,46.08,46.03,46.04,11800.0,35.2762,35.2838,35.2456,35.2532,11800.0
2013-03-06 14:10:00,46.03,46.04,45.99,45.99,8200.0,35.2456,35.2532,35.2149,35.2149,8200.0
2013-03-06 14:15:00,45.99,46.01,45.98,46.0,20100.0,35.2149,35.2302,35.2073,35.2226,20100.0
2013-03-06 14:20:00,46.0,46.03,46.0,46.02,7600.0,35.2226,35.2456,35.2226,35.2379,7600.0
2013-03-06 14:25:00,46.01,46.04,46.01,46.03,12300.0,35.2302,35.2532,35.2302,35.2456,12300.0
2013-03-06 14:30:00,46.02,46.09,46.02,46.07,27100.0,35.2379,35.2915,35.2379,35.2762,27100.0
2013-03-06 14:35:00,46.06,46.12,46.06,46.11,24300.0,35.2685,35.3145,35.2685,35.3068,24300.0
2013-03-06 14:40:00,46.1,46.13,46.09,46.1,12300.0,35.2992,35.3221,35.2915,35.2992,12300.0
2013-03-06 14:45:00,46.1,46.16,46.09,46.13,29300.0,35.2992,35.3451,35.2915,35.3221,29300.0
2013-03-06 14:50:00,46.12,46.14,46.06,46.09,13600.0,35.3145,35.3298,35.2685,35.2915,13600.0
2013-03-06 14:55:00,46.09,46.09,46.04,46.06,8900.0,35.2915,35.2915,35.2532,35.2685,8900.0
2013-03-06 15:00:00,46.06,46.07,46.04,46.07,23600.0,35.2685,35.2762,35.2532,35.2762,23600.0
2013-03-06 15:05:00,46.07,46.09,46.05,46.07,22800.0,35.2762,35.2915,35.2609,35.2762,22800.0
2013-03-06 15:10:00,46.06,46.09,46.05,46.05,20600.0,35.2685,35.2915,35.2609,35.2609,20600.0
2013-03-06 15:15:00,46.06,46.08,46.06,46.08,19600.0,35.2685,35.2838,35.2685,35.2838,19600.0
2013-03-06 15:20:00,46.08,46.12,46.07,46.11,28000.0,35.2838,35.3145,35.2762,35.3068,28000.0
2013-03-06 15:25:00,46.1,46.14,46.1,46.12,36200.0,35.2992,35.3298,35.2992,35.3145,36200.0
2013-03-06 15:30:00,46.12,46.13,46.06,46.08,41500.0,35.3145,35.3221,35.2685,35.2838,41500.0
2013-03-06 15:35:00,46.07,46.09,46.07,46.09,35500.0,35.2762,35.2915,35.2762,35.2915,35500.0
2013-03-06 15:40:00,46.08,46.09,46.08,46.08,39800.0,35.2838,35.2915,35.2838,35.2838,39800.0
2013-03-06 15:45:00,46.08,46.09,46.06,46.09,50900.0,35.2838,35.2915,35.2685,35.2915,50900.0
2013-03-06 15:50:00,46.09,46.09,46.07,46.09,71500.0,35.2915,35.2915,35.2762,35.2915,71500.0
2013-03-06 15:55:00,46.09,46.14,46.08,46.13,92100.0,35.2915,35.3298,35.2838,35.3221,92100.0
2013-03-07 09:30:00,46.25,46.29,46.0,46.06,62200.0,35.414,35.4446,35.2226,35.2685,62200.0
2013-03-07 09:35:00,46.04,46.09,46.01,46.07,18100.0,35.2532,35.2915,35.2302,35.2762,18100.0
2013-03-07 09:40:00,46.08,46.16,46.03,46.05,34100.0,35.2838,35.3451,35.2456,35.2609,34100.0
2013-03-07 09:45:00,46.05,46.06,46.0,46.03,45300.0,35.2609,35.2685,35.2226,35.2456,45300.0
2013-03-07 09:50:00,46.05,46.23,46.03,46.16,13400.0,35.2609,35.3987,35.2456,35.3451,13400.0
2013-03-07 09:55:00,46.17,46.2,46.11,46.18,13000.0,35.3528,35.3757,35.3068,35.3604,13000.0
2013-03-07 10:00:00,46.18,46.22,46.03,46.03,22000.0,35.3604,35.391,35.2456,35.2456,22000.0
2013-03-07 10:05:00,46.04,46.07,45.98,46.05,23000.0,35.2532,35.2762,35.2073,35.2609,23000.0
2013-03-07 10:10:00,46.05,46.13,46.04,46.12,17600.0,35.2609,35.3221,35.2532,35.3145,17600.0
2013-03-07 10:15:00,46.13,46.17,46.08,46.11,17500.0,35.3221,35.3528,35.2838,35.3068,17500.0
2013-03-07 10:20:00,46.1,46.11,46.05,46.08,18700.0,35.2992,35.3068,35.2609,35.2838,18700.0
2013-03-07 10:25:00,46.09,46.13,46.07,46.12,19200.0,35.2915,35.3221,35.2762,35.3145,19200.0
2013-03-07 10:30:00,46.12,46.17,46.11,46.15,21600.0,35.3145,35.3528,35.3068,35.3374,21600.0
2013-03-07 10:35:00,46.14,46.15,46.04,46.04,29100.0,35.3298,35.3374,35.2532,35.2532,29100.0
2013-03-07 10:40:00,46.04,46.05,45.98,46.01,21500.0,35.2532,35.2609,35.2073,35.2302,21500.0
2013-03-07 10:45:00,46.01,46.01,45.94,45.94,23600.0,35.2302,35.2302,35.1766,35.1766,23600.0
2013-03-07 10:50:00,45.94,45.94,45.87,45.87,15300.0,35.1766,35.1766,35.123,35.123,15300.0
2013-03-07 10:55:00,45.88,45.9,45.84,45.86,16000.0,35.1307,35.146,35.1001,35.1154,16000.0
2013-03-07 11:00:00,45.86,45.87,45.83,45.87,34300.0,35.1154,35.123,35.0924,35.123,34300.0
2013-03-07 11:05:00,45.89,45.89,45.85,45.88,29800.0,35.1384,35.1384,35.1077,35.1307,29800.0
2013-03-07 11:10:00,45.89,45.92,45.86,45.86,29400.0,35.1384,35.1613,35.1154,35.1154,29400.0
2013-03-07 11:15:00,45.86,45.87,45.84,45.86,16200.0,35.1154,35.123,35.1001,35.1154,16200.0
2013-03-07 11:20:00,45.85,45.86,45.82,45.83,44800.0,35.1077,35.1154,35.0848,35.0924,44800.0
2013-03-07 11:25:00,45.83,45.84,45.76,45.78,40100.0,35.0924,35.1001,35.0388,35.0541,40100.0
2013-03-07 11:30:00,45.78,45.79,45.74,45.78,87500.0,35.0541,35.0618,35.0235,35.0541,87500.0
2013-03-07 11:35:00,45.79,45.84,45.79,45.83,8300.0,35.0618,35.1001,35.0618,35.0924,8300.0
2013-03-07 11:40:00,45.83,45.85,45.82,45.85,6600.0,35.0924,35.1077,35.0848,35.1077,6600.0
2013-03-07 11:45:00,45.84,45.86,45.82,45.84,9600.0,35.1001,35.1154,35.0848,35.1001,9600.0
2013-03-07 11:50:00,45.84,45.89,45.84,45.88,7600.0,35.1001,35.1384,35.1001,35.1307,7600.0
2013-03-07 11:55:00,45.88,45.91,45.81,45.83,26000.0,35.1307,35.1537,35.0771,35.0924,26000.0
2013-03-07 12:00:00,45.83,45.83,45.77,45.78,26600.0,35.0924,35.0924,35.0465,35.0541,26600.0
2013-03-07 12:05:00,45.78,45.81,45.77,45.8,13700.0,35.0541,35.0771,35.0465,35.0694,13700.0
2013-03-07 12:10:00,45.8,45.8,45.78,45.79,6100.0,35.0694,35.0694,35.0541,35.0618,6100.0
2013-03-07 12:15:00,45.79,45.81,45.78,45.8,12500.0,35.0618,35.0771,35.0541,35.0694,12500.0
2013-03-07 12:20:00,45.8,45.82,45.8,45.81,7000.0,35.0694,35.0848,35.0694,35.0771,7000.0
2013-03-07 12:25:00,45.81,45.82,45.8,45.82,7600.0,35.0771,35.0848,35.0694,35.0848,7600.0
2013-03-07 12:30:00,45.82,45.83,45.82,45.82,3600.0,35.0848,35.0924,35.0848,35.0848,3600.0
2013-03-07 12:35:00,45.81,45.82,45.81,45.82,3400.0,35.0771,35.0848,35.0771,35.0848,3400.0
2013-03-07 12:40:00,45.81,45.81,45.79,45.8,6300.0,35.0771,35.0771,35.0618,35.0694,6300.0
2013-03-07 12:45:00,45.8,45.83,45.79,45.82,16200.0,35.0694,35.0924,35.0618,35.0848,16200.0
2013-03-07 12:50:00,45.83,45.83,45.81,45.81,9500.0,35.0924,35.0924,35.0771,35.0771,9500.0
2013-03-07 12:55:00,45.81,45.83,45.8,45.83,14100.0,35.0771,35.0924,35.0694,35.0924,14100.0
2013-03-07 13:00:00,45.83,45.83,45.81,45.83,8800.0,35.0924,35.0924,35.0771,35.0924,8800.0
2013-03-07 13:05:00,45.83,45.83,45.78,45.79,10000.0,35.0924,35.0924,35.0541,35.0618,10000.0
2013-03-07 13:10:00,45.79,45.82,45.79,45.81,10300.0,35.0618,35.0848,35.0618,35.0771,10300.0
2013-03-07 13:15:00,45.82,45.82,45.79,45.8,8100.0,35.0848,35.0848,35.0618,35.0694,8100.0
2013-03-07 13:20:00,45.8,45.8,45.78,45.78,14100.0,35.0694,35.0694,35.0541,35.0541,14100.0
2013-03-07 13:25:00,45.78,45.81,45.77,45.77,11900.0,35.0541,35.0771,35.0465,35.0465,11900.0
2013-03-07 13:30:00,45.77,45.77,45.72,45.72,7700.0,35.0465,35.0465,35.0082,35.0082,7700.0
2013-03-07 13:35:00,45.71,45.71,45.68,45.69,26700.0,35.0005,35.0005,34.9776,34.9852,26700.0
2013-03-07 13:40:00,45.68,45.71,45.67,45.67,15300.0,34.9776,35.0005,34.9699,34.9699,15300.0
2013-03-07 13:45:00,45.68,45.72,45.68,45.69,17400.0,34.9776,35.0082,34.9776,34.9852,17400.0
2013-03-07 13:50:00,45.7,45.73,45.69,45.71,52800.0,34.9929,35.0158,34.9852,35.0005,52800.0
2013-03-07 13:55:00,45.71,45.72,45.68,45.72,41500.0,35.0005,35.0082,34.9776,35.0082,41500.0
2013-03-07 14:00:00,45.72,45.72,45.67,45.7,22900.0,35.0082,35.0082,34.9699,34.9929,22900.0
2013-03-07 14:05:00,45.69,45.7,45.62,45.62,14700.0,34.9852,34.9929,34.9316,34.9316,14700.0
2013-03-07 14:10:00,45.63,45.65,45.59,45.64,16100.0,34.9393,34.9546,34.9086,34.9469,16100.0
2013-03-07 14:15:00,45.65,45.67,45.65,45.67,9400.0,34.9546,34.9699,34.9546,34.9699,9400.0
2013-03-07 14:20:00,45.68,45.7,45.67,45.69,10600.0,34.9776,34.9929,34.9699,34.9852,10600.0
2013-03-07 14:25:00,45.69,45.72,45.69,45.69,11200.0,34.9852,35.0082,34.9852,34.9852,11200.0
2013-03-07 14:30:00,45.7,45.72,45.68,45.7,13000.0,34.9929,35.0082,34.9776,34.9929,13000.0
2013-03-07 14:35:00,45.7,45.71,45.66,45.69,20400.0,34.9929,35.0005,34.9622,34.9852,20400.0
2013-03-07 14:40:00,45.69,45.69,45.67,45.68,10000.0,34.9852,34.9852,34.9699,34.9776,10000.0
2013-03-07 14:45:00,45.67,45.73,45.67,45.72,14700.0,34.9699,35.0158,34.9699,35.0082,14700.0
2013-03-07 14:50:00,45.73,45.73,45.67,45.68,15700.0,35.0158,35.0158,34.9699,34.9776,15700.0
2013-03-07 14:55:00,45.69,45.73,45.69,45.7,25100.0,34.9852,35.0158,34.9852,34.9929,25100.0
2013-03-07 15:00:00,45.71,45.71,45.68,45.7,34500.0,35.0005,35.0005,34.9776,34.9929,34500.0
2013-03-07 15:05:00,45.7,45.73,45.7,45.71,57400.0,34.9929,35.0158,34.9929,35.0005,57400.0
2013-03-07 15:10:00,45.7,45.71,45.67,45.68,38900.0,34.9929,35.0005,34.9699,34.9776,38900.0
2013-03-07 15:15:00,45.68,45.7,45.65,45.66,40700.0,34.9776,34.9929,34.9546,34.9622,40700.0
2013-03-07 15:20:00,45.66,45.66,45.62,45.66,35800.0,34.9622,34.9622,34.9316,34.9622,35800.0
2013-03-07 15:25:00,45.67,45.7,45.66,45.69,15300.0,34.9699,34.9929,34.9622,34.9852,15300.0
2013-03-07 15:30:00,45.7,45.74,45.7,45.73,18800.0,34.9929,35.0235,34.9929,35.0158,18800.0
2013-03-07 15:35:00,45.73,45.75,45.73,45.74,14200.0,35.0158,35.0312,35.0158,35.0235,14200.0
2013-03-07 15:40:00,45.75,45.77,45.7,45.7,21500.0,35.0312,35.0465,34.9929,34.9929,21500.0
2013-03-07 15:45:00,45.7,45.72,45.69,45.69,25600.0,34.9929,35.0082,34.9852,34.9852,25600.0
2013-03-07 15:50:00,45.7,45.73,45.7,45.71,61300.0,34.9929,35.0158,34.9929,35.0005,61300.0
2013-03-07 15:55:00,45.72,45.73,45.69,45.7,142100.0,35.0082,35.0158,34.9852,34.9929,142100.0
2013-03-08 09:30:00,45.96,46.27,45.71,46.16,72400.0,35.192,35.4293,35.0005,35.3451,72400.0
2013-03-08 09:35:00,46.09,46.13,45.87,45.87,39700.0,35.2915,35.3221,35.123,35.123,39700.0
2013-03-08 09:40:00,45.86,45.86,45.75,45.75,13100.0,35.1154,35.1154,35.0312,35.0312,13100.0
2013-03-08 09:45:00,45.76,45.8,45.63,45.67,13800.0,35.0388,35.0694,34.9393,34.9699,13800.0
2013-03-08 09:50:00,45.67,45.82,45.67,45.72,26300.0,34.9699,35.0848,34.9699,35.0082,26300.0
2013-03-08 09:55:00,45.69,45.71,45.61,45.62,14000.0,34.9852,35.0005,34.924,34.9316,14000.0
2013-03-08 10:00:00,45.63,45.64,45.53,45.6,44200.0,34.9393,34.9469,34.8627,34.9163,44200.0
2013-03-08 10:05:00,45.62,45.63,45.55,45.59,41200.0,34.9316,34.9393,34.878,34.9086,41200.0
2013-03-08 10:10:00,45.6,45.61,45.53,45.56,57400.0,34.9163,34.924,34.8627,34.8857,57400.0
2013-03-08 10:15:00,45.56,45.6,45.53,45.6,33600.0,34.8857,34.9163,34.8627,34.9163,33600.0
2013-03-08 10:20:00,45.58,45.61,45.54,45.57,21200.0,34.901,34.924,34.8704,34.8933,21200.0
2013-03-08 10:25:00,45.57,45.7,45.55,45.69,27100.0,34.8933,34.9929,34.878,34.9852,27100.0
2013-03-08 10:30:00,45.69,45.88,45.69,45.88,50600.0,34.9852,35.1307,34.9852,35.1307,50600.0
2013-03-08 10:35:00,45.87,45.88,45.82,45.83,38800.0,35.123,35.1307,35.0848,35.0924,38800.0
2013-03-08 10:40:00,45.83,45.87,45.81,45.81,25800.0,35.0924,35.123,35.0771,35.0771,25800.0
2013-03-08 10:45:00,45.81,45.82,45.74,45.79,16400.0,35.0771,35.0848,35.0235,35.0618,16400.0
2013-03-08 10:50:00,45.79,45.82,45.77,45.78,17600.0,35.0618,35.0848,35.0465,35.0541,17600.0
2013-03-08 10:55:00,45.78,45.8,45.77,45.78,9700.0,35.0541,35.0694,35.0465,35.0541,9700.0
2013-03-08 11:00:00,45.78,45.79,45.72,45.75,13800.0,35.0541,35.0618,35.0082,35.0312,13800.0
2013-03-08 11:05:00,45.74,45.82,45.74,45.82,9800.0,35.0235,35.0848,35.0235,35.0848,9800.0
2013-03-08 11:10:00,45.81,45.86,45.81,45.85,19900.0,35.0771,35.1154,35.0771,35.1077,19900.0
2013-03-08 11:15:00,45.85,45.86,45.82,45.83,6600.0,35.1077,35.1154,35.0848,35.0924,6600.0
2013-03-08 11:20:00,45.83,45.89,45.83,45.87,10200.0,35.0924,35.1384,35.0924,35.123,10200.0
2013-03-08 11:25:00,45.86,45.91,45.86,45.89,15800.0,35.1154,35.1537,35.1154,35.1384,15800.0
2013-03-08 11:30:00,45.89,45.92,45.88,45.91,11000.0,35.1384,35.1613,35.1307,35.1537,11000.0
2013-03-08 11:35:00,45.91,45.92,45.88,45.88,18100.0,35.1537,35.1613,35.1307,35.1307,18100.0
2013-03-08 11:40:00,45.88,45.89,45.85,45.85,7400.0,35.1307,35.1384,35.1077,35.1077,7400.0
2013-03-08 11:45:00,45.86,45.88,45.84,45.88,7000.0,35.1154,35.1307,35.1001,35.1307,7000.0
2013-03-08 11:50:00,45.89,45.89,45.86,45.88,6100.0,35.1384,35.1384,35.1154,35.1307,6100.0
2013-03-08 11:55:00,45.87,45.88,45.85,45.88,3800.0,35.123,35.1307,35.1077,35.1307,3800.0
2013-03-08 12:00:00,45.89,45.89,45.87,45.88,9000.0,35.1384,35.1384,35.123,35.1307,9000.0
2013-03-08 12:05:00,45.88,45.9,45.87,45.87,7600.0,35.1307,35.146,35.123,35.123,7600.0
2013-03-08 12:10:00,45.87,45.88,45.8,45.8,14800.0,35.123,35.1307,35.0694,35.0694,14800.0
2013-03-08 12:15:00,45.8,45.82,45.8,45.8,6100.0,35.0694,35.0848,35.0694,35.0694,6100.0
2013-03-08 12:20:00,45.81,45.84,45.8,45.83,3600.0,35.0771,35.1001,35.0694,35.0924,3600.0
2013-03-08 12:25:00,45.83,45.84,45.79,45.81,6600.0,35.0924,35.1001,35.0618,35.0771,6600.0
2013-03-08 12:30:00,45.8,45.81,45.78,45.81,6900.0,35.0694,35.0771,35.0541,35.0771,6900.0
2013-03-08 12:35:00,45.8,45.8,45.76,45.79,10700.0,35.0694,35.0694,35.0388,35.0618,10700.0
2013-03-08 12:40:00,45.79,45.82,45.78,45.81,6400.0,35.0618,35.0848,35.0541,35.0771,6400.0
2013-03-08 12:45:00,45.82,45.86,45.82,45.83,9400.0,35.0848,35.1154,35.0848,35.0924,9400.0
2013-03-08 12:50:00,45.83,45.85,45.82,45.84,7400.0,35.0924,35.1077,35.0848,35.1001,7400.0
2013-03-08 12:55:00,45.85,45.89,45.85,45.89,10700.0,35.1077,35.1384,35.1077,35.1384,10700.0
2013-03-08 13:00:00,45.88,45.89,45.85,45.85,5100.0,35.1307,35.1384,35.1077,35.1077,5100.0
2013-03-08 13:05:00,45.86,45.89,45.84,45.87,8400.0,35.1154,35.1384,35.1001,35.123,8400.0
2013-03-08 13:10:00,45.86,45.87,45.83,45.86,10100.0,35.1154,35.123,35.0924,35.1154,10100.0
2013-03-08 13:15:00,45.86,45.91,45.86,45.89,7900.0,35.1154,35.1537,35.1154,35.1384,7900.0
2013-03-08 13:20:00,45.88,45.9,45.87,45.88,8000.0,35.1307,35.146,35.123,35.1307,8000.0
2013-03-08 13:25:00,45.88,45.88,45.84,45.85,13500.0,35.1307,35.1307,35.1001,35.1077,13500.0
2013-03-08 13:30:00,45.85,45.88,45.83,45.88,10900.0,35.1077,35.1307,35.0924,35.1307,10900.0
2013-03-08 13:35:00,45.89,45.92,45.88,45.92,12800.0,35.1384,35.1613,35.1307,35.1613,12800.0
2013-03-08 13:40:00,45.93,45.94,45.89,45.91,14100.0,35.169,35.1766,35.1384,35.1537,14100.0
2013-03-08 13:45:00,45.92,45.94,45.91,45.91,5500.0,35.1613,35.1766,35.1537,35.1537,5500.0
2013-03-08 13:50:00,45.9,45.91,45.88,45.91,6600.0,35.146,35.1537,35.1307,35.1537,6600.0
2013-03-08 13:55:00,45.9,45.91,45.88,45.9,2900.0,35.146,35.1537,35.1307,35.146,2900.0
2013-03-08 14:00:00,45.9,45.94,45.9,45.93,10200.0,35.146,35.1766,35.146,35.169,10200.0
2013-03-08 14:05:00,45.94,45.97,45.94,45.95,26800.0,35.1766,35.1996,35.1766,35.1843,26800.0
2013-03-08 14:10:00,45.94,45.94,45.91,45.91,10200.0,35.1766,35.1766,35.1537,35.1537,10200.0
2013-03-08 14:15:00,45.91,45.94,45.91,45.91,9200.0,35.1537,35.1766,35.1537,35.1537,9200.0
2013-03-08 14:20:00,45.91,45.95,45.91,45.95,4000.0,35.1537,35.1843,35.1537,35.1843,4000.0
2013-03-08 14:25:00,45.95,45.98,45.94,45.98,13700.0,35.1843,35.2073,35.1766,35.2073,13700.0
2013-03-08 14:30:00,45.98,45.98,45.92,45.94,28300.0,35.2073,35.2073,35.1613,35.1766,28300.0
2013-03-08 14:35:00,45.94,45.95,45.91,45.94,16000.0,35.1766,35.1843,35.1537,35.1766,16000.0
2013-03-08 14:40:00,45.95,45.95,45.93,45.93,11000.0,35.1843,35.1843,35.169,35.169,11000.0
2013-03-08 14:45:00,45.93,45.95,45.91,45.91,10700.0,35.169,35.1843,35.1537,35.1537,10700.0
2013-03-08 14:50:00,45.91,45.96,45.91,45.95,8200.0,35.1537,35.192,35.1537,35.1843,8200.0
2013-03-08 14:55:00,45.96,45.98,45.94,45.97,10600.0,35.192,35.2073,35.1766,35.1996,10600.0
2013-03-08 15:00:00,45.97,46.06,45.97,46.04,48400.0,35.1996,35.2685,35.1996,35.2532,48400.0
2013-03-08 15:05:00,46.04,46.05,45.99,46.01,15300.0,35.2532,35.2609,35.2149,35.2302,15300.0
2013-03-08 15:10:00,46.01,46.03,46.0,46.02,20700.0,35.2302,35.2456,35.2226,35.2379,20700.0
2013-03-08 15:15:00,46.01,46.06,46.01,46.04,35200.0,35.2302,35.2685,35.2302,35.2532,35200.0
2013-03-08 15:20:00,46.03,46.05,46.01,46.05,21000.0,35.2456,35.2609,35.2302,35.2609,21000.0
2013-03-08 15:25:00,46.04,46.05,45.99,46.0,26700.0,35.2532,35.2609,35.2149,35.2226,26700.0
2013-03-08 15:30:00,46.0,46.01,45.97,45.98,29500.0,35.2226,35.2302,35.1996,35.2073,29500.0
2013-03-08 15:35:00,45.98,46.01,45.97,46.01,17500.0,35.2073,35.2302,35.1996,35.2302,17500.0
2013-03-08 15:40:00,46.01,46.05,46.0,46.05,17600.0,35.2302,35.2609,35.2226,35.2609,17600.0
2013-03-08 15:45:00,46.05,46.06,46.04,46.05,31500.0,35.2609,35.2685,35.2532,35.2609,31500.0
2013-03-08 15:50:00,46.06,46.09,46.05,46.07,65400.0,35.2685,35.2915,35.2609,35.2762,65400.0
2013-03-08 15:55:00,46.07,46.08,46.03,46.05,109700.0,35.2762,35.2838,35.2456,35.2609,109700.0
2013-03-11 09:30:00,45.96,46.0,45.91,45.93,30500.0,35.192,35.2226,35.1537,35.169,30500.0
2013-03-11 09:35:00,45.91,45.99,45.91,45.95,5800.0,35.1537,35.2149,35.1537,35.1843,5800.0
2013-03-11 09:40:00,45.95,45.99,45.9,45.99,8700.0,35.1843,35.2149,35.146,35.2149,8700.0
2013-03-11 09:45:00,45.98,46.03,45.95,46.0,13800.0,35.2073,35.2456,35.1843,35.2226,13800.0
2013-03-11 09:50:00,46.0,46.02,45.95,45.96,15300.0,35.2226,35.2379,35.1843,35.192,15300.0
2013-03-11 09:55:00,45.97,45.99,45.9,45.92,8200.0,35.1996,35.2149,35.146,35.1613,8200.0
2013-03-11 10:00:00,45.93,45.96,45.9,45.92,10400.0,35.169,35.192,35.146,35.1613,10400.0
2013-03-11 10:05:00,45.91,45.95,45.9,45.92,8700.0,35.1537,35.1843,35.146,35.1613,8700.0
2013-03-11 10:10:00,45.92,45.93,45.89,45.89,7600.0,35.1613,35.169,35.1384,35.1384,7600.0
2013-03-11 10:15:00,45.88,45.89,45.84,45.85,6800.0,35.1307,35.1384,35.1001,35.1077,6800.0
2013-03-11 10:20:00,45.86,45.88,45.84,45.84,7700.0,35.1154,35.1307,35.1001,35.1001,7700.0
2013-03-11 10:25:00,45.84,45.84,45.8,45.81,5600.0,35.1001,35.1001,35.0694,35.0771,5600.0
2013-03-11 10:30:00,45.82,45.86,45.79,45.86,14400.0,35.0848,35.1154,35.0618,35.1154,14400.0
2013-03-11 10:35:00,45.86,45.87,45.82,45.86,15500.0,35.1154,35.123,35.0848,35.1154,15500.0
2013-03-11 10:40:00,45.87,45.87,45.83,45.85,15200.0,35.123,35.123,35.0924,35.1077,15200.0
2013-03-11 10:45:00,45.86,45.88,45.85,45.86,8500.0,35.1154,35.1307,35.1077,35.1154,8500.0
2013-03-11 10:50:00,45.87,45.9,45.85,45.85,11800.0,35.123,35.146,35.1077,35.1077,11800.0
2013-03-11 10:55:00,45.85,45.93,45.85,45.93,10500.0,35.1077,35.169,35.1077,35.169,10500.0
2013-03-11 11:00:00,45.94,45.95,45.9,45.9,16100.0,35.1766,35.1843,35.146,35.146,16100.0
2013-03-11 11:05:00,45.91,45.99,45.91,45.97,17100.0,35.1537,35.2149,35.1537,35.1996,17100.0
2013-03-11 11:10:00,45.98,46.0,45.96,45.96,15900.0,35.2073,35.2226,35.192,35.192,15900.0
2013-03-11 11:15:00,45.97,45.98,45.95,45.95,11300.0,35.1996,35.2073,35.1843,35.1843,11300.0
2013-03-11 11:20:00,45.95,45.95,45.92,45.93,2700.0,35.1843,35.1843,35.1613,35.169,2700.0
2013-03-11 11:25:00,45.94,45.98,45.94,45.95,9600.0,35.1766,35.2073,35.1766,35.1843,9600.0
2013-03-11 11:30:00,45.96,46.02,45.96,46.01,17500.0,35.192,35.2379,35.192,35.2302,17500.0
2013-03-11 11:35:00,46.01,46.02,45.96,45.96,4900.0,35.2302,35.2379,35.192,35.192,4900.0
2013-03-11 11:40:00,45.96,46.01,45.95,46.01,23000.0,35.192,35.2302,35.1843,35.2302,23000.0
2013-03-11 11:45:00,46.02,46.05,46.02,46.05,9900.0,35.2379,35.2609,35.2379,35.2609,9900.0
2013-03-11 11:50:00,46.06,46.08,46.05,46.08,15500.0,35.2685,35.2838,35.2609,35.2838,15500.0
2013-03-11 11:55:00,46.08,46.13,46.08,46.13,18700.0,35.2838,35.3221,35.2838,35.3221,18700.0
2013-03-11 12:00:00,46.14,46.19,46.14,46.16,64200.0,35.3298,35.3681,35.3298,35.3451,64200.0
2013-03-11 12:05:00,46.16,46.2,46.16,46.17,22600.0,35.3451,35.3757,35.3451,35.3528,22600.0
2013-03-11 12:10:00,46.16,46.22,46.15,46.22,16600.0,35.3451,35.391,35.3374,35.391,16600.0
2013-03-11 12:15:00,46.21,46.24,46.2,46.23,16800.0,35.3834,35.4064,35.3757,35.3987,16800.0
2013-03-11 12:20:00,46.23,46.25,46.2,46.21,21100.0,35.3987,35.414,35.3757,35.3834,21100.0
2013-03-11 12:25:00,46.2,46.22,46.19,46.22,18300.0,35.3757,35.391,35.3681,35.391,18300.0
2013-03-11 12:30:00,46.22,46.22,46.14,46.14,18300.0,35.391,35.391,35.3298,35.3298,18300.0
2013-03-11 12:35:00,46.14,46.17,46.14,46.16,9000.0,35.3298,35.3528,35.3298,35.3451,9000.0
2013-03-11 12:40:00,46.16,46.16,46.15,46.16,12900.0,35.3451,35.3451,35.3374,35.3451,12900.0
2013-03-11 12:45:00,46.16,46.18,46.16,46.16,10100.0,35.3451,35.3604,35.3451,35.3451,10100.0
2013-03-11 12:50:00,46.17,46.19,46.16,46.17,11700.0,35.3528,35.3681,35.3451,35.3528,11700.0
2013-03-11 12:55:00,46.17,46.24,46.17,46.23,32300.0,35.3528,35.4064,35.3528,35.3987,32300.0
2013-03-11 13:00:00,46.23,46.27,46.22,46.22,43200.0,35.3987,35.4293,35.391,35.391,43200.0
2013-03-11 13:05:00,46.22,46.27,46.21,46.25,9600.0,35.391,35.4293,35.3834,35.414,9600.0
2013-03-11 13:10:00,46.26,46.3,46.24,46.27,22600.0,35.4217,35.4523,35.4064,35.4293,22600.0
2013-03-11 13:15:00,46.27,46.29,46.26,46.26,9100.0,35.4293,35.4446,35.4217,35.4217,9100.0
2013-03-11 13:20:00,46.27,46.31,46.27,46.3,11000.0,35.4293,35.46,35.4293,35.4523,11000.0
2013-03-11 13:25:00,46.29,46.34,46.29,46.34,18100.0,35.4446,35.4829,35.4446,35.4829,18100.0
2013-03-11 13:30:00,46.34,46.38,46.34,46.38,22600.0,35.4829,35.5136,35.4829,35.5136,22600.0
2013-03-11 13:35:00,46.38,46.4,46.31,46.32,33400.0,35.5136,35.5289,35.46,35.4676,33400.0
2013-03-11 13:40:00,46.33,46.34,46.29,46.3,10000.0,35.4753,35.4829,35.4446,35.4523,10000.0
2013-03-11 13:45:00,46.31,46.32,46.3,46.3,7200.0,35.46,35.4676,35.4523,35.4523,7200.0
2013-03-11 13:50:00,46.31,46.32,46.3,46.31,5100.0,35.46,35.4676,35.4523,35.46,5100.0
2013-03-11 13:55:00,46.31,46.33,46.28,46.32,29400.0,35.46,35.4753,35.437,35.4676,29400.0
2013-03-11 14:00:00,46.31,46.4,46.3,46.39,50800.0,35.46,35.5289,35.4523,35.5212,50800.0
2013-03-11 14:05:00,46.4,46.41,46.36,46.41,27000.0,35.5289,35.5365,35.4982,35.5365,27000.0
2013-03-11 14:10:00,46.41,46.44,46.39,46.41,26800.0,35.5365,35.5595,35.5212,35.5365,26800.0
2013-03-11 14:15:00,46.4,46.4,46.35,46.37,17000.0,35.5289,35.5289,35.4906,35.5059,17000.0
2013-03-11 14:20:00,46.37,46.39,46.36,46.37,17500.0,35.5059,35.5212,35.4982,35.5059,17500.0
2013-03-11 14:25:00,46.37,46.4,46.37,46.39,15200.0,35.5059,35.5289,35.5059,35.5212,15200.0
2013-03-11 14:30:00,46.38,46.39,46.31,46.33,26600.0,35.5136,35.5212,35.46,35.4753,26600.0
2013-03-11 14:35:00,46.33,46.37,46.31,46.36,20000.0,35.4753,35.5059,35.46,35.4982,20000.0
2013-03-11 14:40:00,46.37,46.39,46.35,46.38,27200.0,35.5059,35.5212,35.4906,35.5136,27200.0
2013-03-11 14:45:00,46.38,46.4,46.36,46.36,14800.0,35.5136,35.5289,35.4982,35.4982,14800.0
2013-03-11 14:50:00,46.35,46.36,46.33,46.34,9000.0,35.4906,35.4982,35.4753,35.4829,9000.0
2013-03-11 14:55:00,46.35,46.38,46.35,46.38,17400.0,35.4906,35.5136,35.4906,35.5136,17400.0
2013-03-11 15:00:00,46.38,46.38,46.34,46.36,26800.0,35.5136,35.5136,35.4829,35.4982,26800.0
2013-03-11 15:05:00,46.36,46.38,46.35,46.35,21300.0,35.4982,35.5136,35.4906,35.4906,21300.0
2013-03-11 15:10:00,46.36,46.37,46.33,46.35,28200.0,35.4982,35.5059,35.4753,35.4906,28200.0
2013-03-11 15:15:00,46.35,46.41,46.34,46.41,35000.0,35.4906,35.5365,35.4829,35.5365,35000.0
2013-03-11 15:20:00,46.41,46.43,46.38,46.39,37200.0,35.5365,35.5518,35.5136,35.5212,37200.0
2013-03-11 15:25:00,46.39,46.4,46.37,46.38,40800.0,35.5212,35.5289,35.5059,35.5136,40800.0
2013-03-11 15:30:00,46.38,46.39,46.34,46.36,44300.0,35.5136,35.5212,35.4829,35.4982,44300.0
2013-03-11 15:35:00,46.35,46.38,46.35,46.37,32800.0,35.4906,35.5136,35.4906,35.5059,32800.0
2013-03-11 15:40:00,46.38,46.4,46.36,46.37,35500.0,35.5136,35.5289,35.4982,35.5059,35500.0
2013-03-11 15:45:00,46.37,46.4,46.36,46.4,51500.0,35.5059,35.5289,35.4982,35.5289,51500.0
2013-03-11 15:50:00,46.4,46.45,46.4,46.41,75500.0,35.5289,35.5672,35.5289,35.5365,75500.0
2013-03-11 15:55:00,46.41,46.44,46.4,46.44,59000.0,35.5365,35.5595,35.5289,35.5595,59000.0
2013-03-12 09:30:00,46.44,46.44,46.36,46.4,29800.0,35.5595,35.5595,35.4982,35.5289,29800.0
2013-03-12 09:35:00,46.4,46.4,46.22,46.26,17500.0,35.5289,35.5289,35.391,35.4217,17500.0
2013-03-12 09:40:00,46.26,46.38,46.25,46.38,24400.0,35.4217,35.5136,35.414,35.5136,24400.0
2013-03-12 09:45:00,46.39,46.47,46.34,46.44,24000.0,35.5212,35.5825,35.4829,35.5595,24000.0
2013-03-12 09:50:00,46.45,46.52,46.44,46.5,42400.0,35.5672,35.6208,35.5595,35.6054,42400.0
2013-03-12 09:55:00,46.5,46.58,46.49,46.53,21600.0,35.6054,35.6667,35.5978,35.6284,21600.0
2013-03-12 10:00:00,46.54,46.55,46.48,46.54,23500.0,35.6361,35.6437,35.5901,35.6361,23500.0
2013-03-12 10:05:00,46.54,46.56,46.5,46.56,17300.0,35.6361,35.6514,35.6054,35.6514,17300.0
2013-03-12 10:10:00,46.55,46.59,46.54,46.58,12000.0,35.6437,35.6744,35.6361,35.6667,12000.0
2013-03-12 10:15:00,46.58,46.64,46.54,46.54,31600.0,35.6667,35.7126,35.6361,35.6361,31600.0
2013-03-12 10:20:00,46.54,46.57,46.51,46.54,12000.0,35.6361,35.659,35.6131,35.6361,12000.0
2013-03-12 10:25:00,46.55,46.57,46.51,46.57,7200.0,35.6437,35.659,35.6131,35.659,7200.0
2013-03-12 10:30:00,46.57,46.57,46.5,46.54,16600.0,35.659,35.659,35.6054,35.6361,16600.0
2013-03-12 10:35:00,46.55,46.55,46.45,46.51,20300.0,35.6437,35.6437,35.5672,35.6131,20300.0
2013-03-12 10:40:00,46.51,46.51,46.43,46.47,13000.0,35.6131,35.6131,35.5518,35.5825,13000.0
2013-03-12 10:45:00,46.47,46.53,46.47,46.49,16700.0,35.5825,35.6284,35.5825,35.5978,16700.0
2013-03-12 10:50:00,46.5,46.59,46.5,46.59,9900.0,35.6054,35.6744,35.6054,35.6744,9900.0
2013-03-12 10:55:00,46.59,46.62,46.57,46.58,9700.0,35.6744,35.6973,35.659,35.6667,9700.0
2013-03-12 11:00:00,46.58,46.58,46.5,46.5,24700.0,35.6667,35.6667,35.6054,35.6054,24700.0
2013-03-12 11:05:00,46.5,46.5,46.4,46.41,26000.0,35.6054,35.6054,35.5289,35.5365,26000.0
2013-03-12 11:10:00,46.41,46.49,46.4,46.45,21200.0,35.5365,35.5978,35.5289,35.5672,21200.0
2013-03-12 11:15:00,46.45,46.5,46.44,46.46,22100.0,35.5672,35.6054,35.5595,35.5748,22100.0
2013-03-12 11:20:00,46.45,46.46,46.36,46.37,20100.0,35.5672,35.5748,35.4982,35.5059,20100.0
2013-03-12 11:25:00,46.37,46.38,46.31,46.32,22300.0,35.5059,35.5136,35.46,35.4676,22300.0
2013-03-12 11:30:00,46.32,46.36,46.26,46.34,22100.0,35.4676,35.4982,35.4217,35.4829,22100.0
2013-03-12 11:35:00,46.35,46.39,46.35,46.37,17200.0,35.4906,35.5212,35.4906,35.5059,17200.0
2013-03-12 11:40:00,46.37,46.38,46.36,46.38,11600.0,35.5059,35.5136,35.4982,35.5136,11600.0
2013-03-12 11:45:00,46.38,46.4,46.3,46.37,21700.0,35.5136,35.5289,35.4523,35.5059,21700.0
2013-03-12 11:50:00,46.38,46.44,46.38,46.42,17600.0,35.5136,35.5595,35.5136,35.5442,17600.0
2013-03-12 11:55:00,46.42,46.48,46.4,46.43,24800.0,35.5442,35.5901,35.5289,35.5518,24800.0
2013-03-12 12:00:00,46.43,46.43,46.35,46.36,15600.0,35.5518,35.5518,35.4906,35.4982,15600.0
2013-03-12 12:05:00,46.36,46.38,46.35,46.37,15800.0,35.4982,35.5136,35.4906,35.5059,15800.0
2013-03-12 12:10:00,46.37,46.39,46.32,46.33,14900.0,35.5059,35.5212,35.4676,35.4753,14900.0
2013-03-12 12:15:00,46.32,46.34,46.3,46.3,9700.0,35.4676,35.4829,35.4523,35.4523,9700.0
2013-03-12 12:20:00,46.31,46.31,46.23,46.23,21000.0,35.46,35.46,35.3987,35.3987,21000.0
2013-03-12 12:25:00,46.23,46.25,46.2,46.23,24000.0,35.3987,35.414,35.3757,35.3987,24000.0
2013-03-12 12:30:00,46.22,46.25,46.21,46.23,16700.0,35.391,35.414,35.3834,35.3987,16700.0
2013-03-12 12:35:00,46.22,46.25,46.2,46.2,25600.0,35.391,35.414,35.3757,35.3757,25600.0
2013-03-12 12:40:00,46.19,46.23,46.15,46.23,22500.0,35.3681,35.3987,35.3374,35.3987,22500.0
2013-03-12 12:45:00,46.23,46.27,46.22,46.26,19200.0,35.3987,35.4293,35.391,35.4217,19200.0
2013-03-12 12:50:00,46.26,46.3,46.25,46.26,13700.0,35.4217,35.4523,35.414,35.4217,13700.0
2013-03-12 12:55:00,46.27,46.31,46.27,46.31,14600.0,35.4293,35.46,35.4293,35.46,14600.0
2013-03-12 13:00:00,46.32,46.32,46.28,46.29,8700.0,35.4676,35.4676,35.437,35.4446,8700.0
2013-03-12 13:05:00,46.3,46.31,46.29,46.29,7700.0,35.4523,35.46,35.4446,35.4446,7700.0
2013-03-12 13:10:00,46.28,46.32,46.27,46.29,13600.0,35.437,35.4676,35.4293,35.4446,13600.0
2013-03-12 13:15:00,46.29,46.3,46.28,46.28,13200.0,35.4446,35.4523,35.437,35.437,13200.0
2013-03-12 13:20:00,46.29,46.3,46.26,46.3,15300.0,35.4446,35.4523,35.4217,35.4523,15300.0
2013-03-12 13:25:00,46.3,46.3,46.27,46.29,14300.0,35.4523,35.4523,35.4293,35.4446,14300.0
2013-03-12 13:30:00,46.29,46.33,46.27,46.33,11100.0,35.4446,35.4753,35.4293,35.4753,11100.0
2013-03-12 13:35:00,46.33,46.35,46.3,46.3,8800.0,35.4753,35.4906,35.4523,35.4523,8800.0
2013-03-12 13:40:00,46.3,46.32,46.29,46.32,11200.0,35.4523,35.4676,35.4446,35.4676,11200.0
2013-03-12 13:45:00,46.33,46.34,46.27,46.29,21300.0,35.4753,35.4829,35.4293,35.4446,21300.0
2013-03-12 13:50:00,46.29,46.3,46.2,46.2,31800.0,35.4446,35.4523,35.3757,35.3757,31800.0
2013-03-12 13:55:00,46.21,46.21,46.18,46.21,9600.0,35.3834,35.3834,35.3604,35.3834,9600.0
2013-03-12 14:00:00,46.21,46.26,46.21,46.26,14500.0,35.3834,35.4217,35.3834,35.4217,14500.0
2013-03-12 14:05:00,46.26,46.27,46.2,46.21,27700.0,35.4217,35.4293,35.3757,35.3834,27700.0
2013-03-12 14:10:00,46.2,46.22,46.17,46.21,16500.0,35.3757,35.391,35.3528,35.3834,16500.0
2013-03-12 14:15:00,46.2,46.25,46.17,46.25,12800.0,35.3757,35.414,35.3528,35.414,12800.0
2013-03-12 14:20:00,46.25,46.26,46.22,46.23,18500.0,35.414,35.4217,35.391,35.3987,18500.0
2013-03-12 14:25:00,46.24,46.25,46.2,46.2,16400.0,35.4064,35.414,35.3757,35.3757,16400.0
2013-03-12 14:30:00,46.2,46.23,46.19,46.2,12200.0,35.3757,35.3987,35.3681,35.3757,12200.0
2013-03-12 14:35:00,46.21,46.23,46.19,46.21,13900.0,35.3834,35.3987,35.3681,35.3834,13900.0
2013-03-12 14:40:00,46.21,46.25,46.2,46.25,5400.0,35.3834,35.414,35.3757,35.414,5400.0
2013-03-12 14:45:00,46.26,46.27,46.24,46.26,12500.0,35.4217,35.4293,35.4064,35.4217,12500.0
2013-03-12 14:50:00,46.27,46.3,46.26,46.3,11300.0,35.4293,35.4523,35.4217,35.4523,11300.0
2013-03-12 14:55:00,46.3,46.3,46.26,46.26,23500.0,35.4523,35.4523,35.4217,35.4217,23500.0
2013-03-12 15:00:00,46.26,46.32,46.26,46.31,12200.0,35.4217,35.4676,35.4217,35.46,12200.0
2013-03-12 15:05:00,46.31,46.35,46.31,46.34,17600.0,35.46,35.4906,35.46,35.4829,17600.0
2013-03-12 15:10:00,46.34,46.42,46.33,46.42,32900.0,35.4829,35.5442,35.4753,35.5442,32900.0
2013-03-12 15:15:00,46.42,46.43,46.39,46.41,30400.0,35.5442,35.5518,35.5212,35.5365,30400.0
2013-03-12 15:20:00,46.42,46.43,46.4,46.43,27800.0,35.5442,35.5518,35.5289,35.5518,27800.0
2013-03-12 15:25:00,46.43,46.45,46.39,46.4,20800.0,35.5518,35.5672,35.5212,35.5289,20800.0
2013-03-12 15:30:00,46.4,46.4,46.38,46.39,9600.0,35.5289,35.5289,35.5136,35.5212,9600.0
2013-03-12 15:35:00,46.4,46.44,46.39,46.44,27800.0,35.5289,35.5595,35.5212,35.5595,27800.0
2013-03-12 15:40:00,46.43,46.46,46.42,46.46,28600.0,35.5518,35.5748,35.5442,35.5748,28600.0
2013-03-12 15:45:00,46.45,46.47,46.43,46.45,37600.0,35.5672,35.5825,35.5518,35.5672,37600.0
2013-03-12 15:50:00,46.44,46.5,46.44,46.5,80000.0,35.5595,35.6054,35.5595,35.6054,80000.0
2013-03-12 15:55:00,46.5,46.52,46.47,46.49,97900.0,35.6054,35.6208,35.5825,35.5978,97900.0
2013-03-13 09:30:00,46.41,46.44,46.31,46.42,38300.0,35.5365,35.5595,35.46,35.5442,38300.0
2013-03-13 09:35:00,46.42,46.56,46.39,46.46,21200.0,35.5442,35.6514,35.5212,35.5748,21200.0
2013-03-13 09:40:00,46.44,46.44,46.26,46.29,37100.0,35.5595,35.5595,35.4217,35.4446,37100.0
2013-03-13 09:45:00,46.29,46.36,46.26,46.32,15200.0,35.4446,35.4982,35.4217,35.4676,15200.0
2013-03-13 09:50:00,46.33,46.34,46.29,46.32,18500.0,35.4753,35.4829,35.4446,35.4676,18500.0
2013-03-13 09:55:00,46.32,46.37,46.27,46.35,16800.0,35.4676,35.5059,35.4293,35.4906,16800.0
2013-03-13 10:00:00,46.35,46.38,46.23,46.29,23800.0,35.4906,35.5136,35.3987,35.4446,23800.0
2013-03-13 10:05:00,46.28,46.32,46.25,46.25,28300.0,35.437,35.4676,35.414,35.414,28300.0
2013-03-13 10:10:00,46.25,46.35,46.25,46.33,14800.0,35.414,35.4906,35.414,35.4753,14800.0
2013-03-13 10:15:00,46.33,46.4,46.33,46.4,22700.0,35.4753,35.5289,35.4753,35.5289,22700.0
2013-03-13 10:20:00,46.39,46.42,46.35,46.42,14200.0,35.5212,35.5442,35.4906,35.5442,14200.0
2013-03-13 10:25:00,46.41,46.42,46.38,46.41,16300.0,35.5365,35.5442,35.5136,35.5365,16300.0
2013-03-13 10:30:00,46.4,46.41,46.35,46.37,18200.0,35.5289,35.5365,35.4906,35.5059,18200.0
2013-03-13 10:35:00,46.36,46.48,46.35,46.48,16400.0,35.4982,35.5901,35.4906,35.5901,16400.0
2013-03-13 10:40:00,46.49,46.5,46.45,46.49,12400.0,35.5978,35.6054,35.5672,35.5978,12400.0
2013-03-13 10:45:00,46.5,46.54,46.5,46.52,14300.0,35.6054,35.6361,35.6054,35.6208,14300.0
2013-03-13 10:50:00,46.52,46.56,46.5,46.56,13200.0,35.6208,35.6514,35.6054,35.6514,13200.0
2013-03-13 10:55:00,46.55,46.6,46.54,46.6,11900.0,35.6437,35.682,35.6361,35.682,11900.0
2013-03-13 11:00:00,46.61,46.63,46.57,46.57,20500.0,35.6897,35.705,35.659,35.659,20500.0
2013-03-13 11:05:00,46.56,46.56,46.54,46.55,8000.0,35.6514,35.6514,35.6361,35.6437,8000.0
2013-03-13 11:10:00,46.55,46.59,46.55,46.58,16400.0,35.6437,35.6744,35.6437,35.6667,16400.0
2013-03-13 11:15:00,46.58,46.58,46.53,46.53,13800.0,35.6667,35.6667,35.6284,35.6284,13800.0
2013-03-13 11:20:00,46.54,46.54,46.43,46.45,23700.0,35.6361,35.6361,35.5518,35.5672,23700.0
2013-03-13 11:25:00,46.46,46.46,46.41,46.41,21100.0,35.5748,35.5748,35.5365,35.5365,21100.0
2013-03-13 11:30:00,46.4,46.4,46.35,46.36,25300.0,35.5289,35.5289,35.4906,35.4982,25300.0
2013-03-13 11:35:00,46.36,46.37,46.32,46.33,13100.0,35.4982,35.5059,35.4676,35.4753,13100.0
2013-03-13 11:40:00,46.34,46.37,46.33,46.37,10800.0,35.4829,35.5059,35.4753,35.5059,10800.0
2013-03-13 11:45:00,46.37,46.38,46.29,46.29,17000.0,35.5059,35.5136,35.4446,35.4446,17000.0
2013-03-13 11:50:00,46.3,46.31,46.27,46.28,9700.0,35.4523,35.46,35.4293,35.437,9700.0
2013-03-13 11:55:00,46.27,46.28,46.21,46.25,25500.0,35.4293,35.437,35.3834,35.414,25500.0
2013-03-13 12:00:00,46.26,46.28,46.26,46.27,9300.0,35.4217,35.437,35.4217,35.4293,9300.0
2013-03-13 12:05:00,46.28,46.37,46.27,46.37,17000.0,35.437,35.5059,35.4293,35.5059,17000.0
2013-03-13 12:10:00,46.38,46.39,46.36,46.36,10900.0,35.5136,35.5212,35.4982,35.4982,10900.0
2013-03-13 12:15:00,46.36,46.43,46.36,46.43,10100.0,35.4982,35.5518,35.4982,35.5518,10100.0
2013-03-13 12:20:00,46.43,46.46,46.43,46.46,9900.0,35.5518,35.5748,35.5518,35.5748,9900.0
2013-03-13 12:25:00,46.46,46.47,46.44,46.47,17100.0,35.5748,35.5825,35.5595,35.5825,17100.0
2013-03-13 12:30:00,46.46,46.52,46.46,46.52,13600.0,35.5748,35.6208,35.5748,35.6208,13600.0
2013-03-13 12:35:00,46.52,46.54,46.5,46.51,24900.0,35.6208,35.6361,35.6054,35.6131,24900.0
2013-03-13 12:40:00,46.52,46.53,46.49,46.49,5600.0,35.6208,35.6284,35.5978,35.5978,5600.0
2013-03-13 12:45:00,46.49,46.5,46.48,46.5,37100.0,35.5978,35.6054,35.5901,35.6054,37100.0
2013-03-13 12:50:00,46.49,46.5,46.48,46.48,13600.0,35.5978,35.6054,35.5901,35.5901,13600.0
2013-03-13 12:55:00,46.48,46.5,46.48,46.49,5000.0,35.5901,35.6054,35.5901,35.5978,5000.0
2013-03-13 13:00:00,46.5,46.51,46.47,46.48,56000.0,35.6054,35.6131,35.5825,35.5901,56000.0
2013-03-13 13:05:00,46.47,46.47,46.43,46.44,10800.0,35.5825,35.5825,35.5518,35.5595,10800.0
2013-03-13 13:10:00,46.44,46.47,46.44,46.45,9900.0,35.5595,35.5825,35.5595,35.5672,9900.0
2013-03-13 13:15:00,46.45,46.48,46.45,46.46,8500.0,35.5672,35.5901,35.5672,35.5748,8500.0
2013-03-13 13:20:00,46.46,46.46,46.44,46.44,6500.0,35.5748,35.5748,35.5595,35.5595,6500.0
2013-03-13 13:25:00,46.44,46.45,46.43,46.45,7200.0,35.5595,35.5672,35.5518,35.5672,7200.0
2013-03-13 13:30:00,46.45,46.46,46.45,46.45,3600.0,35.5672,35.5748,35.5672,35.5672,3600.0
2013-03-13 13:35:00,46.46,46.48,46.45,46.48,8200.0,35.5748,35.5901,35.5672,35.5901,8200.0
2013-03-13 13:40:00,46.46,46.53,46.46,46.5,16800.0,35.5748,35.6284,35.5748,35.6054,16800.0
2013-03-13 13:45:00,46.5,46.51,46.49,46.51,10700.0,35.6054,35.6131,35.5978,35.6131,10700.0
2013-03-13 13:50:00,46.51,46.53,46.49,46.53,8600.0,35.6131,35.6284,35.5978,35.6284,8600.0
2013-03-13 13:55:00,46.52,46.54,46.52,46.54,8700.0,35.6208,35.6361,35.6208,35.6361,8700.0
2013-03-13 14:00:00,46.54,46.55,46.53,46.54,32000.0,35.6361,35.6437,35.6284,35.6361,32000.0
2013-03-13 14:05:00,46.54,46.58,46.54,46.55,27400.0,35.6361,35.6667,35.6361,35.6437,27400.0
2013-03-13 14:10:00,46.56,46.56,46.53,46.54,12100.0,35.6514,35.6514,35.6284,35.6361,12100.0
2013-03-13 14:15:00,46.55,46.56,46.53,46.54,16300.0,35.6437,35.6514,35.6284,35.6361,16300.0
2013-03-13 14:20:00,46.54,46.55,46.5,46.53,39600.0,35.6361,35.6437,35.6054,35.6284,39600.0
2013-03-13 14:25:00,46.54,46.56,46.53,46.54,31600.0,35.6361,35.6514,35.6284,35.6361,31600.0
2013-03-13 14:30:00,46.54,46.55,46.53,46.55,18400.0,35.6361,35.6437,35.6284,35.6437,18400.0
2013-03-13 14:35:00,46.54,46.56,46.53,46.56,39000.0,35.6361,35.6514,35.6284,35.6514,39000.0
2013-03-13 14:40:00,46.56,46.59,46.55,46.58,14000.0,35.6514,35.6744,35.6437,35.6667,14000.0
2013-03-13 14:45:00,46.58,46.59,46.56,46.58,10000.0,35.6667,35.6744,35.6514,35.6667,10000.0
2013-03-13 14:50:00,46.59,46.61,46.58,46.6,11800.0,35.6744,35.6897,35.6667,35.682,11800.0
2013-03-13 14:55:00,46.6,46.61,46.58,46.58,11700.0,35.682,35.6897,35.6667,35.6667,11700.0
2013-03-13 15:00:00,46.58,46.62,46.58,46.58,13700.0,35.6667,35.6973,35.6667,35.6667,13700.0
2013-03-13 15:05:00,46.58,46.59,46.52,46.53,42000.0,35.6667,35.6744,35.6208,35.6284,42000.0
2013-03-13 15:10:00,46.53,46.53,46.47,46.48,38800.0,35.6284,35.6284,35.5825,35.5901,38800.0
2013-03-13 15:15:00,46.48,46.5,46.48,46.5,36600.0,35.5901,35.6054,35.5901,35.6054,36600.0
2013-03-13 15:20:00,46.5,46.52,46.49,46.52,14400.0,35.6054,35.6208,35.5978,35.6208,14400.0
2013-03-13 15:25:00,46.51,46.55,46.5,46.51,103800.0,35.6131,35.6437,35.6054,35.6131,103800.0
2013-03-13 15:30:00,46.52,46.53,46.5,46.51,92700.0,35.6208,35.6284,35.6054,35.6131,92700.0
2013-03-13 15:35:00,46.5,46.51,46.49,46.5,57700.0,35.6054,35.6131,35.5978,35.6054,57700.0
2013-03-13 15:40:00,46.51,46.51,46.49,46.5,31200.0,35.6131,35.6131,35.5978,35.6054,31200.0
2013-03-13 15:45:00,46.5,46.51,46.49,46.49,37800.0,35.6054,35.6131,35.5978,35.5978,37800.0
2013-03-13 15:50:00,46.5,46.54,46.49,46.53,50200.0,35.6054,35.6361,35.5978,35.6284,50200.0
2013-03-13 15:55:00,46.53,46.55,46.47,46.48,77800.0,35.6284,35.6437,35.5825,35.5901,77800.0
2013-03-14 09:30:00,46.65,46.99,46.57,46.95,42600.0,35.7203,35.9806,35.659,35.95,42600.0
2013-03-14 09:35:00,46.99,46.99,46.88,46.99,33500.0,35.9806,35.9806,35.8964,35.9806,33500.0
2013-03-14 09:40:00,46.99,47.0,46.79,46.82,43600.0,35.9806,35.9883,35.8275,35.8505,43600.0
2013-03-14 09:45:00,46.82,46.88,46.78,46.87,31300.0,35.8505,35.8964,35.8198,35.8888,31300.0
2013-03-14 09:50:00,46.88,46.92,46.84,46.88,19900.0,35.8964,35.927,35.8658,35.8964,19900.0
2013-03-14 09:55:00,46.88,46.92,46.87,46.9,38800.0,35.8964,35.927,35.8888,35.9117,38800.0
2013-03-14 10:00:00,46.91,46.94,46.88,46.89,44400.0,35.9194,35.9424,35.8964,35.9041,44400.0
2013-03-14 10:05:00,46.88,46.9,46.84,46.85,21500.0,35.8964,35.9117,35.8658,35.8734,21500.0
2013-03-14 10:10:00,46.85,46.86,46.71,46.71,35800.0,35.8734,35.8811,35.7662,35.7662,35800.0
2013-03-14 10:15:00,46.72,46.72,46.63,46.68,56500.0,35.7739,35.7739,35.705,35.7433,56500.0
2013-03-14 10:20:00,46.68,46.69,46.65,46.67,21800.0,35.7433,35.7509,35.7203,35.7356,21800.0
2013-03-14 10:25:00,46.67,46.73,46.65,46.7,32000.0,35.7356,35.7816,35.7203,35.7586,32000.0
2013-03-14 10:30:00,46.71,46.72,46.67,46.7,20100.0,35.7662,35.7739,35.7356,35.7586,20100.0
2013-03-14 10:35:00,46.7,46.72,46.68,46.7,20100.0,35.7586,35.7739,35.7433,35.7586,20100.0
2013-03-14 10:40:00,46.69,46.72,46.67,46.71,14400.0,35.7509,35.7739,35.7356,35.7662,14400.0
2013-03-14 10:45:00,46.71,46.74,46.69,46.7,15300.0,35.7662,35.7892,35.7509,35.7586,15300.0
2013-03-14 10:50:00,46.72,46.72,46.68,46.68,12600.0,35.7739,35.7739,35.7433,35.7433,12600.0
2013-03-14 10:55:00,46.69,46.7,46.66,46.69,15900.0,35.7509,35.7586,35.728,35.7509,15900.0
2013-03-14 11:00:00,46.69,46.72,46.69,46.69,7500.0,35.7509,35.7739,35.7509,35.7509,7500.0
2013-03-14 11:05:00,46.7,46.7,46.66,46.68,9200.0,35.7586,35.7586,35.728,35.7433,9200.0
2013-03-14 11:10:00,46.67,46.68,46.63,46.64,8500.0,35.7356,35.7433,35.705,35.7126,8500.0
2013-03-14 11:15:00,46.64,46.68,46.64,46.65,31200.0,35.7126,35.7433,35.7126,35.7203,31200.0
2013-03-14 11:20:00,46.65,46.66,46.6,46.6,11000.0,35.7203,35.728,35.682,35.682,11000.0
2013-03-14 11:25:00,46.61,46.61,46.56,46.56,5400.0,35.6897,35.6897,35.6514,35.6514,5400.0
2013-03-14 11:30:00,46.57,46.6,46.56,46.59,25300.0,35.659,35.682,35.6514,35.6744,25300.0
2013-03-14 11:35:00,46.59,46.6,46.58,46.59,6200.0,35.6744,35.682,35.6667,35.6744,6200.0
2013-03-14 11:40:00,46.59,46.61,46.58,46.58,7000.0,35.6744,35.6897,35.6667,35.6667,7000.0
2013-03-14 11:45:00,46.59,46.65,46.59,46.64,13300.0,35.6744,35.7203,35.6744,35.7126,13300.0
2013-03-14 11:50:00,46.65,46.65,46.63,46.65,9000.0,35.7203,35.7203,35.705,35.7203,9000.0
2013-03-14 11:55:00,46.65,46.66,46.62,46.62,22200.0,35.7203,35.728,35.6973,35.6973,22200.0
2013-03-14 12:00:00,46.62,46.64,46.61,46.62,8500.0,35.6973,35.7126,35.6897,35.6973,8500.0
2013-03-14 12:05:00,46.62,46.67,46.62,46.66,8700.0,35.6973,35.7356,35.6973,35.728,8700.0
2013-03-14 12:10:00,46.66,46.69,46.65,46.66,8300.0,35.728,35.7509,35.7203,35.728,8300.0
2013-03-14 12:15:00,46.66,46.66,46.64,46.64,16600.0,35.728,35.728,35.7126,35.7126,16600.0
2013-03-14 12:20:00,46.64,46.65,46.61,46.63,4300.0,35.7126,35.7203,35.6897,35.705,4300.0
2013-03-14 12:25:00,46.63,46.64,46.61,46.62,6000.0,35.705,35.7126,35.6897,35.6973,6000.0
2013-03-14 12:30:00,46.63,46.67,46.63,46.67,11500.0,35.705,35.7356,35.705,35.7356,11500.0
2013-03-14 12:35:00,46.67,46.7,46.67,46.69,7700.0,35.7356,35.7586,35.7356,35.7509,7700.0
2013-03-14 12:40:00,46.69,46.69,46.67,46.69,8400.0,35.7509,35.7509,35.7356,35.7509,8400.0
2013-03-14 12:45:00,46.69,46.69,46.62,46.63,13900.0,35.7509,35.7509,35.6973,35.705,13900.0
2013-03-14 12:50:00,46.62,46.65,46.61,46.65,9300.0,35.6973,35.7203,35.6897,35.7203,9300.0
2013-03-14 12:55:00,46.64,46.64,46.63,46.64,4700.0,35.7126,35.7126,35.705,35.7126,4700.0
2013-03-14 13:00:00,46.64,46.66,46.62,46.65,16800.0,35.7126,35.728,35.6973,35.7203,16800.0
2013-03-14 13:05:00,46.65,46.66,46.64,46.64,5800.0,35.7203,35.728,35.7126,35.7126,5800.0
2013-03-14 13:10:00,46.64,46.66,46.62,46.63,8400.0,35.7126,35.728,35.6973,35.705,8400.0
2013-03-14 13:15:00,46.64,46.64,46.62,46.63,16200.0,35.7126,35.7126,35.6973,35.705,16200.0
2013-03-14 13:20:00,46.63,46.63,46.6,46.6,10400.0,35.705,35.705,35.682,35.682,10400.0
2013-03-14 13:25:00,46.6,46.61,46.57,46.57,8800.0,35.682,35.6897,35.659,35.659,8800.0
2013-03-14 13:30:00,46.57,46.57,46.55,46.55,19100.0,35.659,35.659,35.6437,35.6437,19100.0
2013-03-14 13:35:00,46.55,46.55,46.51,46.55,24300.0,35.6437,35.6437,35.6131,35.6437,24300.0
2013-03-14 13:40:00,46.55,46.56,46.54,46.55,8900.0,35.6437,35.6514,35.6361,35.6437,8900.0
2013-03-14 13:45:00,46.55,46.58,46.55,46.57,8300.0,35.6437,35.6667,35.6437,35.659,8300.0
2013-03-14 13:50:00,46.58,46.59,46.55,46.55,20600.0,35.6667,35.6744,35.6437,35.6437,20600.0
2013-03-14 13:55:00,46.55,46.56,46.53,46.54,8800.0,35.6437,35.6514,35.6284,35.6361,8800.0
2013-03-14 14:00:00,46.54,46.56,46.54,46.55,12500.0,35.6361,35.6514,35.6361,35.6437,12500.0
2013-03-14 14:05:00,46.55,46.59,46.54,46.57,16500.0,35.6437,35.6744,35.6361,35.659,16500.0
2013-03-14 14:10:00,46.58,46.61,46.54,46.56,68100.0,35.6667,35.6897,35.6361,35.6514,68100.0
2013-03-14 14:15:00,46.57,46.59,46.54,46.58,41600.0,35.659,35.6744,35.6361,35.6667,41600.0
2013-03-14 14:20:00,46.58,46.59,46.54,46.54,22200.0,35.6667,35.6744,35.6361,35.6361,22200.0
2013-03-14 14:25:00,46.55,46.55,46.5,46.5,10400.0,35.6437,35.6437,35.6054,35.6054,10400.0
2013-03-14 14:30:00,46.51,46.55,46.51,46.53,17900.0,35.6131,35.6437,35.6131,35.6284,17900.0
2013-03-14 14:35:00,46.52,46.56,46.52,46.54,10500.0,35.6208,35.6514,35.6208,35.6361,10500.0
2013-03-14 14:40:00,46.54,46.55,46.51,46.52,11500.0,35.6361,35.6437,35.6131,35.6208,11500.0
2013-03-14 14:45:00,46.52,46.55,46.52,46.55,10000.0,35.6208,35.6437,35.6208,35.6437,10000.0
2013-03-14 14:50:00,46.55,46.57,46.54,46.57,5300.0,35.6437,35.659,35.6361,35.659,5300.0
2013-03-14 14:55:00,46.57,46.58,46.56,46.56,15300.0,35.659,35.6667,35.6514,35.6514,15300.0
2013-03-14 15:00:00,46.56,46.58,46.55,46.58,11700.0,35.6514,35.6667,35.6437,35.6667,11700.0
2013-03-14 15:05:00,46.58,46.59,46.57,46.59,10700.0,35.6667,35.6744,35.659,35.6744,10700.0
2013-03-14 15:10:00,46.59,46.59,46.54,46.54,10000.0,35.6744,35.6744,35.6361,35.6361,10000.0
2013-03-14 15:15:00,46.55,46.59,46.55,46.56,17300.0,35.6437,35.6744,35.6437,35.6514,17300.0
2013-03-14 15:20:00,46.56,46.56,46.52,46.53,17100.0,35.6514,35.6514,35.6208,35.6284,17100.0
2013-03-14 15:25:00,46.53,46.55,46.51,46.52,43600.0,35.6284,35.6437,35.6131,35.6208,43600.0
2013-03-14 15:30:00,46.52,46.53,46.52,46.52,39600.0,35.6208,35.6284,35.6208,35.6208,39600.0
2013-03-14 15:35:00,46.53,46.53,46.5,46.51,37900.0,35.6284,35.6284,35.6054,35.6131,37900.0
2013-03-14 15:40:00,46.5,46.51,46.49,46.5,35400.0,35.6054,35.6131,35.5978,35.6054,35400.0
2013-03-14 15:45:00,46.5,46.56,46.49,46.56,39100.0,35.6054,35.6514,35.5978,35.6514,39100.0
2013-03-14 15:50:00,46.56,46.58,46.52,46.54,77600.0,35.6514,35.6667,35.6208,35.6361,77600.0
2013-03-14 15:55:00,46.54,46.54,46.47,46.5,173200.0,35.6361,35.6361,35.5825,35.6054,173200.0
2013-03-15 09:30:00,46.33,46.53,46.2,46.23,733200.0,35.4753,35.6284,35.3757,35.3987,733200.0
2013-03-15 09:35:00,46.23,46.23,45.89,45.91,44600.0,35.3987,35.3987,35.1384,35.1537,44600.0
2013-03-15 09:40:00,45.88,45.91,45.79,45.91,75700.0,35.1307,35.1537,35.0618,35.1537,75700.0
2013-03-15 09:45:00,45.9,45.91,45.77,45.8,58100.0,35.146,35.1537,35.0465,35.0694,58100.0
2013-03-15 09:50:00,45.8,45.87,45.75,45.76,76200.0,35.0694,35.123,35.0312,35.0388,76200.0
2013-03-15 09:55:00,45.74,45.79,45.64,45.65,100100.0,35.0235,35.0618,34.9469,34.9546,100100.0
2013-03-15 10:00:00,45.65,45.65,45.5,45.57,84100.0,34.9546,34.9546,34.8397,34.8933,84100.0
2013-03-15 10:05:00,45.57,45.63,45.54,45.54,53600.0,34.8933,34.9393,34.8704,34.8704,53600.0
2013-03-15 10:10:00,45.55,45.59,45.53,45.57,45800.0,34.878,34.9086,34.8627,34.8933,45800.0
2013-03-15 10:15:00,45.56,45.66,45.55,45.66,23400.0,34.8857,34.9622,34.878,34.9622,23400.0
2013-03-15 10:20:00,45.65,45.66,45.6,45.61,51700.0,34.9546,34.9622,34.9163,34.924,51700.0
2013-03-15 10:25:00,45.62,45.64,45.6,45.62,20100.0,34.9316,34.9469,34.9163,34.9316,20100.0
2013-03-15 10:30:00,45.62,45.63,45.59,45.62,31300.0,34.9316,34.9393,34.9086,34.9316,31300.0
2013-03-15 10:35:00,45.62,45.69,45.62,45.69,28700.0,34.9316,34.9852,34.9316,34.9852,28700.0
2013-03-15 10:40:00,45.7,45.77,45.69,45.77,47700.0,34.9929,35.0465,34.9852,35.0465,47700.0
2013-03-15 10:45:00,45.77,45.78,45.71,45.74,27000.0,35.0465,35.0541,35.0005,35.0235,27000.0
2013-03-15 10:50:00,45.74,45.74,45.64,45.65,52700.0,35.0235,35.0235,34.9469,34.9546,52700.0
2013-03-15 10:55:00,45.64,45.64,45.58,45.63,25300.0,34.9469,34.9469,34.901,34.9393,25300.0
2013-03-15 11:00:00,45.63,45.71,45.62,45.7,10500.0,34.9393,35.0005,34.9316,34.9929,10500.0
2013-03-15 11:05:00,45.69,45.7,45.66,45.67,22600.0,34.9852,34.9929,34.9622,34.9699,22600.0
2013-03-15 11:10:00,45.67,45.7,45.67,45.69,9900.0,34.9699,34.9929,34.9699,34.9852,9900.0
2013-03-15 11:15:00,45.7,45.72,45.69,45.7,31100.0,34.9929,35.0082,34.9852,34.9929,31100.0
2013-03-15 11:20:00,45.69,45.78,45.69,45.77,54000.0,34.9852,35.0541,34.9852,35.0465,54000.0
2013-03-15 11:25:00,45.78,45.83,45.78,45.79,21300.0,35.0541,35.0924,35.0541,35.0618,21300.0
2013-03-15 11:30:00,45.79,45.86,45.79,45.86,18100.0,35.0618,35.1154,35.0618,35.1154,18100.0
2013-03-15 11:35:00,45.86,45.88,45.84,45.87,13700.0,35.1154,35.1307,35.1001,35.123,13700.0
2013-03-15 11:40:00,45.87,45.87,45.82,45.83,36900.0,35.123,35.123,35.0848,35.0924,36900.0
2013-03-15 11:45:00,45.83,45.83,45.81,45.81,12100.0,35.0924,35.0924,35.0771,35.0771,12100.0
2013-03-15 11:50:00,45.82,45.84,45.81,45.82,6600.0,35.0848,35.1001,35.0771,35.0848,6600.0
2013-03-15 11:55:00,45.82,45.83,45.79,45.82,13300.0,35.0848,35.0924,35.0618,35.0848,13300.0
2013-03-15 12:00:00,45.82,45.82,45.76,45.77,12000.0,35.0848,35.0848,35.0388,35.0465,12000.0
2013-03-15 12:05:00,45.77,45.79,45.76,45.78,33600.0,35.0465,35.0618,35.0388,35.0541,33600.0
2013-03-15 12:10:00,45.77,45.79,45.73,45.73,41500.0,35.0465,35.0618,35.0158,35.0158,41500.0
2013-03-15 12:15:00,45.72,45.74,45.71,45.71,13200.0,35.0082,35.0235,35.0005,35.0005,13200.0
2013-03-15 12:20:00,45.71,45.77,45.71,45.76,17100.0,35.0005,35.0465,35.0005,35.0388,17100.0
2013-03-15 12:25:00,45.77,45.77,45.71,45.74,33700.0,35.0465,35.0465,35.0005,35.0235,33700.0
2013-03-15 12:30:00,45.74,45.74,45.7,45.72,40100.0,35.0235,35.0235,34.9929,35.0082,40100.0
2013-03-15 12:35:00,45.73,45.77,45.72,45.76,21000.0,35.0158,35.0465,35.0082,35.0388,21000.0
2013-03-15 12:40:00,45.76,45.8,45.76,45.8,9200.0,35.0388,35.0694,35.0388,35.0694,9200.0
2013-03-15 12:45:00,45.81,45.82,45.76,45.76,36100.0,35.0771,35.0848,35.0388,35.0388,36100.0
2013-03-15 12:50:00,45.75,45.77,45.72,45.73,22100.0,35.0312,35.0465,35.0082,35.0158,22100.0
2013-03-15 12:55:00,45.73,45.73,45.66,45.68,18900.0,35.0158,35.0158,34.9622,34.9776,18900.0
2013-03-15 13:00:00,45.68,45.68,45.64,45.64,8700.0,34.9776,34.9776,34.9469,34.9469,8700.0
2013-03-15 13:05:00,45.64,45.64,45.61,45.62,8800.0,34.9469,34.9469,34.924,34.9316,8800.0
2013-03-15 13:10:00,45.62,45.63,45.61,45.63,10400.0,34.9316,34.9393,34.924,34.9393,10400.0
2013-03-15 13:15:00,45.61,45.62,45.6,45.61,9700.0,34.924,34.9316,34.9163,34.924,9700.0
2013-03-15 13:20:00,45.62,45.62,45.61,45.62,6400.0,34.9316,34.9316,34.924,34.9316,6400.0
2013-03-15 13:25:00,45.62,45.62,45.6,45.61,11400.0,34.9316,34.9316,34.9163,34.924,11400.0
2013-03-15 13:30:00,45.61,45.65,45.61,45.65,11700.0,34.924,34.9546,34.924,34.9546,11700.0
2013-03-15 13:35:00,45.66,45.67,45.66,45.67,5100.0,34.9622,34.9699,34.9622,34.9699,5100.0
2013-03-15 13:40:00,45.67,45.68,45.66,45.66,11800.0,34.9699,34.9776,34.9622,34.9622,11800.0
2013-03-15 13:45:00,45.67,45.67,45.64,45.65,12500.0,34.9699,34.9699,34.9469,34.9546,12500.0
2013-03-15 13:50:00,45.66,45.66,45.64,45.65,13000.0,34.9622,34.9622,34.9469,34.9546,13000.0
2013-03-15 13:55:00,45.65,45.65,45.59,45.59,27200.0,34.9546,34.9546,34.9086,34.9086,27200.0
2013-03-15 14:00:00,45.59,45.61,45.57,45.57,25100.0,34.9086,34.924,34.8933,34.8933,25100.0
2013-03-15 14:05:00,45.57,45.58,45.5,45.51,33500.0,34.8933,34.901,34.8397,34.8474,33500.0
2013-03-15 14:10:00,45.5,45.54,45.5,45.54,18100.0,34.8397,34.8704,34.8397,34.8704,18100.0
2013-03-15 14:15:00,45.54,45.56,45.49,45.49,20600.0,34.8704,34.8857,34.8321,34.8321,20600.0
2013-03-15 14:20:00,45.5,45.5,45.39,45.45,49000.0,34.8397,34.8397,34.7555,34.8014,49000.0
2013-03-15 14:25:00,45.45,45.46,45.42,45.44,20800.0,34.8014,34.8091,34.7785,34.7938,20800.0
2013-03-15 14:30:00,45.44,45.51,45.44,45.49,10400.0,34.7938,34.8474,34.7938,34.8321,10400.0
2013-03-15 14:35:00,45.5,45.51,45.43,45.46,34400.0,34.8397,34.8474,34.7861,34.8091,34400.0
2013-03-15 14:40:00,45.46,45.48,45.46,45.47,9200.0,34.8091,34.8244,34.8091,34.8168,9200.0
2013-03-15 14:45:00,45.47,45.48,45.45,45.46,42200.0,34.8168,34.8244,34.8014,34.8091,42200.0
2013-03-15 14:50:00,45.45,45.47,45.41,45.43,28100.0,34.8014,34.8168,34.7708,34.7861,28100.0
2013-03-15 14:55:00,45.44,45.45,45.43,45.44,10400.0,34.7938,34.8014,34.7861,34.7938,10400.0
2013-03-15 15:00:00,45.45,45.49,45.45,45.49,30500.0,34.8014,34.8321,34.8014,34.8321,30500.0
2013-03-15 15:05:00,45.49,45.52,45.48,45.52,19100.0,34.8321,34.855,34.8244,34.855,19100.0
2013-03-15 15:10:00,45.51,45.54,45.51,45.51,28600.0,34.8474,34.8704,34.8474,34.8474,28600.0
2013-03-15 15:15:00,45.51,45.52,45.5,45.52,22700.0,34.8474,34.855,34.8397,34.855,22700.0
2013-03-15 15:20:00,45.51,45.52,45.45,45.45,34600.0,34.8474,34.855,34.8014,34.8014,34600.0
2013-03-15 15:25:00,45.46,45.47,45.42,45.42,30800.0,34.8091,34.8168,34.7785,34.7785,30800.0
2013-03-15 15:30:00,45.42,45.52,45.42,45.52,25100.0,34.7785,34.855,34.7785,34.855,25100.0
2013-03-15 15:35:00,45.52,45.57,45.52,45.55,38600.0,34.855,34.8933,34.855,34.878,38600.0
2013-03-15 15:40:00,45.54,45.55,45.52,45.53,63300.0,34.8704,34.878,34.855,34.8627,63300.0
2013-03-15 15:45:00,45.53,45.56,45.52,45.55,59500.0,34.8627,34.8857,34.855,34.878,59500.0
2013-03-15 15:50:00,45.55,45.57,45.51,45.53,139200.0,34.878,34.8933,34.8474,34.8627,139200.0
2013-03-15 15:55:00,45.53,45.58,45.51,45.57,242000.0,34.8627,34.901,34.8474,34.8933,242000.0
2013-03-18 09:30:00,45.25,45.33,44.77,44.83,61400.0,34.6483,34.7096,34.2808,34.3267,61400.0
2013-03-18 09:35:00,44.85,45.1,44.85,45.1,27200.0,34.342,34.5334,34.342,34.5334,27200.0
2013-03-18 09:40:00,45.11,45.24,45.1,45.24,12300.0,34.5411,34.6406,34.5334,34.6406,12300.0
2013-03-18 09:45:00,45.24,45.3,45.19,45.29,10300.0,34.6406,34.6866,34.6024,34.6789,10300.0
2013-03-18 09:50:00,45.28,45.28,45.16,45.18,19000.0,34.6713,34.6713,34.5794,34.5947,19000.0
2013-03-18 09:55:00,45.19,45.25,45.17,45.21,14200.0,34.6024,34.6483,34.587,34.6177,14200.0
2013-03-18 10:00:00,45.21,45.28,45.17,45.23,31800.0,34.6177,34.6713,34.587,34.633,31800.0
2013-03-18 10:05:00,45.23,45.25,45.15,45.17,34600.0,34.633,34.6483,34.5717,34.587,34600.0
2013-03-18 10:10:00,45.16,45.18,45.1,45.18,13600.0,34.5794,34.5947,34.5334,34.5947,13600.0
2013-03-18 10:15:00,45.18,45.25,45.17,45.24,26200.0,34.5947,34.6483,34.587,34.6406,26200.0
2013-03-18 10:20:00,45.24,45.27,45.23,45.23,14500.0,34.6406,34.6636,34.633,34.633,14500.0
2013-03-18 10:25:00,45.24,45.35,45.24,45.34,21900.0,34.6406,34.7249,34.6406,34.7172,21900.0
2013-03-18 10:30:00,45.34,45.34,45.19,45.21,22000.0,34.7172,34.7172,34.6024,34.6177,22000.0
2013-03-18 10:35:00,45.2,45.25,45.13,45.14,15700.0,34.61,34.6483,34.5564,34.5641,15700.0
2013-03-18 10:40:00,45.14,45.15,45.05,45.06,22500.0,34.5641,34.5717,34.4952,34.5028,22500.0
2013-03-18 10:45:00,45.05,45.12,45.04,45.12,28500.0,34.4952,34.5488,34.4875,34.5488,28500.0
2013-03-18 10:50:00,45.11,45.12,45.07,45.1,22600.0,34.5411,34.5488,34.5105,34.5334,22600.0
2013-03-18 10:55:00,45.1,45.11,45.03,45.03,17900.0,34.5334,34.5411,34.4798,34.4798,17900.0
2013-03-18 11:00:00,45.03,45.1,45.02,45.1,22900.0,34.4798,34.5334,34.4722,34.5334,22900.0
2013-03-18 11:05:00,45.1,45.1,45.05,45.05,22400.0,34.5334,34.5334,34.4952,34.4952,22400.0
2013-03-18 11:10:00,45.05,45.14,45.05,45.09,24300.0,34.4952,34.5641,34.4952,34.5258,24300.0
2013-03-18 11:15:00,45.08,45.15,45.08,45.15,15100.0,34.5181,34.5717,34.5181,34.5717,15100.0
2013-03-18 11:20:00,45.15,45.16,45.12,45.15,24600.0,34.5717,34.5794,34.5488,34.5717,24600.0
2013-03-18 11:25:00,45.15,45.19,45.12,45.14,10400.0,34.5717,34.6024,34.5488,34.5641,10400.0
2013-03-18 11:30:00,45.15,45.19,45.15,45.15,16100.0,34.5717,34.6024,34.5717,34.5717,16100.0
2013-03-18 11:35:00,45.14,45.17,45.14,45.14,12800.0,34.5641,34.587,34.5641,34.5641,12800.0
2013-03-18 11:40:00,45.15,45.17,45.14,45.15,11000.0,34.5717,34.587,34.5641,34.5717,11000.0
2013-03-18 11:45:00,45.15,45.17,45.14,45.16,31700.0,34.5717,34.587,34.5641,34.5794,31700.0
2013-03-18 11:50:00,45.16,45.2,45.14,45.18,21600.0,34.5794,34.61,34.5641,34.5947,21600.0
2013-03-18 11:55:00,45.18,45.22,45.18,45.21,10500.0,34.5947,34.6253,34.5947,34.6177,10500.0
2013-03-18 12:00:00,45.21,45.28,45.21,45.22,23900.0,34.6177,34.6713,34.6177,34.6253,23900.0
2013-03-18 12:05:00,45.22,45.31,45.22,45.28,16200.0,34.6253,34.6942,34.6253,34.6713,16200.0
2013-03-18 12:10:00,45.29,45.32,45.23,45.23,35900.0,34.6789,34.7019,34.633,34.633,35900.0
2013-03-18 12:15:00,45.23,45.29,45.2,45.21,39700.0,34.633,34.6789,34.61,34.6177,39700.0
2013-03-18 12:20:00,45.21,45.23,45.18,45.23,15200.0,34.6177,34.633,34.5947,34.633,15200.0
2013-03-18 12:25:00,45.21,45.22,45.16,45.19,43900.0,34.6177,34.6253,34.5794,34.6024,43900.0
2013-03-18 12:30:00,45.19,45.19,45.14,45.16,36000.0,34.6024,34.6024,34.5641,34.5794,36000.0
2013-03-18 12:35:00,45.16,45.18,45.14,45.14,17000.0,34.5794,34.5947,34.5641,34.5641,17000.0
2013-03-18 12:40:00,45.14,45.21,45.12,45.14,53400.0,34.5641,34.6177,34.5488,34.5641,53400.0
2013-03-18 12:45:00,45.15,45.18,45.15,45.17,12400.0,34.5717,34.5947,34.5717,34.587,12400.0
2013-03-18 12:50:00,45.16,45.16,45.09,45.1,26000.0,34.5794,34.5794,34.5258,34.5334,26000.0
2013-03-18 12:55:00,45.09,45.17,45.09,45.15,19100.0,34.5258,34.587,34.5258,34.5717,19100.0
2013-03-18 13:00:00,45.16,45.16,45.1,45.14,14200.0,34.5794,34.5794,34.5334,34.5641,14200.0
2013-03-18 13:05:00,45.14,45.2,45.14,45.19,18000.0,34.5641,34.61,34.5641,34.6024,18000.0
2013-03-18 13:10:00,45.18,45.19,45.15,45.16,14800.0,34.5947,34.6024,34.5717,34.5794,14800.0
2013-03-18 13:15:00,45.16,45.18,45.15,45.15,10000.0,34.5794,34.5947,34.5717,34.5717,10000.0
2013-03-18 13:20:00,45.16,45.19,45.16,45.18,10600.0,34.5794,34.6024,34.5794,34.5947,10600.0
2013-03-18 13:25:00,45.17,45.2,45.09,45.11,10700.0,34.587,34.61,34.5258,34.5411,10700.0
2013-03-18 13:30:00,45.11,45.13,45.09,45.12,7400.0,34.5411,34.5564,34.5258,34.5488,7400.0
2013-03-18 13:35:00,45.11,45.13,45.08,45.12,19000.0,34.5411,34.5564,34.5181,34.5488,19000.0
2013-03-18 13:40:00,45.12,45.13,45.09,45.09,11400.0,34.5488,34.5564,34.5258,34.5258,11400.0
2013-03-18 13:45:00,45.09,45.11,45.06,45.08,13800.0,34.5258,34.5411,34.5028,34.5181,13800.0
2013-03-18 13:50:00,45.08,45.08,45.02,45.04,13900.0,34.5181,34.5181,34.4722,34.4875,13900.0
2013-03-18 13:55:00,45.03,45.07,45.0,45.0,11200.0,34.4798,34.5105,34.4569,34.4569,11200.0
2013-03-18 14:00:00,44.99,45.04,44.98,45.04,11300.0,34.4492,34.4875,34.4416,34.4875,11300.0
2013-03-18 14:05:00,45.05,45.08,45.05,45.06,13600.0,34.4952,34.5181,34.4952,34.5028,13600.0
2013-03-18 14:10:00,45.07,45.12,45.06,45.1,14600.0,34.5105,34.5488,34.5028,34.5334,14600.0
2013-03-18 14:15:00,45.11,45.14,45.11,45.12,26400.0,34.5411,34.5641,34.5411,34.5488,26400.0
2013-03-18 14:20:00,45.12,45.16,45.11,45.14,24100.0,34.5488,34.5794,34.5411,34.5641,24100.0
2013-03-18 14:25:00,45.13,45.14,45.09,45.09,44300.0,34.5564,34.5641,34.5258,34.5258,44300.0
2013-03-18 14:30:00,45.09,45.1,45.05,45.06,35200.0,34.5258,34.5334,34.4952,34.5028,35200.0
2013-03-18 14:35:00,45.05,45.05,45.01,45.01,21900.0,34.4952,34.4952,34.4645,34.4645,21900.0
2013-03-18 14:40:00,45.01,45.03,44.99,45.03,39700.0,34.4645,34.4798,34.4492,34.4798,39700.0
2013-03-18 14:45:00,45.03,45.03,44.97,44.99,28100.0,34.4798,34.4798,34.4339,34.4492,28100.0
2013-03-18 14:50:00,44.99,44.99,44.95,44.98,19800.0,34.4492,34.4492,34.4186,34.4416,19800.0
2013-03-18 14:55:00,45.0,45.01,44.92,44.93,23300.0,34.4569,34.4645,34.3956,34.4033,23300.0
2013-03-18 15:00:00,44.93,44.97,44.92,44.92,28500.0,34.4033,34.4339,34.3956,34.3956,28500.0
2013-03-18 15:05:00,44.93,44.98,44.93,44.95,21000.0,34.4033,34.4416,34.4033,34.4186,21000.0
2013-03-18 15:10:00,44.95,44.98,44.94,44.98,28300.0,34.4186,34.4416,34.4109,34.4416,28300.0
2013-03-18 15:15:00,44.98,44.98,44.87,44.9,33700.0,34.4416,34.4416,34.3573,34.3803,33700.0
2013-03-18 15:20:00,44.9,44.93,44.88,44.92,47400.0,34.3803,34.4033,34.365,34.3956,47400.0
2013-03-18 15:25:00,44.92,44.92,44.83,44.85,42900.0,34.3956,34.3956,34.3267,34.342,42900.0
2013-03-18 15:30:00,44.85,44.85,44.82,44.82,25800.0,34.342,34.342,34.319,34.319,25800.0
2013-03-18 15:35:00,44.82,44.83,44.77,44.79,54000.0,34.319,34.3267,34.2808,34.2961,54000.0
2013-03-18 15:40:00,44.78,44.82,44.75,44.77,53700.0,34.2884,34.319,34.2655,34.2808,53700.0
2013-03-18 15:45:00,44.77,44.8,44.74,44.74,58200.0,34.2808,34.3037,34.2578,34.2578,58200.0
2013-03-18 15:50:00,44.75,44.78,44.73,44.78,110900.0,34.2655,34.2884,34.2501,34.2884,110900.0
2013-03-18 15:55:00,44.79,44.86,44.78,44.85,174100.0,34.2961,34.3497,34.2884,34.342,174100.0
2013-03-19 09:30:00,44.98,45.08,44.86,45.08,22700.0,34.4416,34.5181,34.3497,34.5181,22700.0
2013-03-19 09:35:00,45.08,45.09,44.87,44.88,13100.0,34.5181,34.5258,34.3573,34.365,13100.0
2013-03-19 09:40:00,44.88,44.98,44.88,44.95,7000.0,34.365,34.4416,34.365,34.4186,7000.0
2013-03-19 09:45:00,44.97,45.13,44.97,45.13,17600.0,34.4339,34.5564,34.4339,34.5564,17600.0
2013-03-19 09:50:00,45.13,45.16,45.07,45.07,13800.0,34.5564,34.5794,34.5105,34.5105,13800.0
2013-03-19 09:55:00,45.1,45.11,45.05,45.07,18900.0,34.5334,34.5411,34.4952,34.5105,18900.0
2013-03-19 10:00:00,45.09,45.16,45.08,45.12,15400.0,34.5258,34.5794,34.5181,34.5488,15400.0
2013-03-19 10:05:00,45.11,45.11,45.07,45.08,23700.0,34.5411,34.5411,34.5105,34.5181,23700.0
2013-03-19 10:10:00,45.08,45.1,45.06,45.09,8700.0,34.5181,34.5334,34.5028,34.5258,8700.0
2013-03-19 10:15:00,45.1,45.15,45.09,45.09,12200.0,34.5334,34.5717,34.5258,34.5258,12200.0
2013-03-19 10:20:00,45.09,45.12,44.97,44.97,17500.0,34.5258,34.5488,34.4339,34.4339,17500.0
2013-03-19 10:25:00,44.96,44.97,44.92,44.93,13200.0,34.4262,34.4339,34.3956,34.4033,13200.0
2013-03-19 10:30:00,44.92,44.96,44.89,44.93,14700.0,34.3956,34.4262,34.3726,34.4033,14700.0
2013-03-19 10:35:00,44.94,44.96,44.91,44.95,10100.0,34.4109,34.4262,34.388,34.4186,10100.0
2013-03-19 10:40:00,44.96,44.97,44.94,44.97,13600.0,34.4262,34.4339,34.4109,34.4339,13600.0
2013-03-19 10:45:00,44.97,44.97,44.83,44.83,17000.0,34.4339,34.4339,34.3267,34.3267,17000.0
2013-03-19 10:50:00,44.83,44.9,44.83,44.85,21100.0,34.3267,34.3803,34.3267,34.342,21100.0
2013-03-19 10:55:00,44.86,44.91,44.83,44.91,11000.0,34.3497,34.388,34.3267,34.388,11000.0
2013-03-19 11:00:00,44.91,44.91,44.81,44.87,17200.0,34.388,34.388,34.3114,34.3573,17200.0
2013-03-19 11:05:00,44.87,44.94,44.87,44.94,15500.0,34.3573,34.4109,34.3573,34.4109,15500.0
2013-03-19 11:10:00,44.94,44.99,44.93,44.99,5900.0,34.4109,34.4492,34.4033,34.4492,5900.0
2013-03-19 11:15:00,44.99,44.99,44.97,44.98,4700.0,34.4492,34.4492,34.4339,34.4416,4700.0
2013-03-19 11:20:00,44.98,44.99,44.93,44.93,8900.0,34.4416,34.4492,34.4033,34.4033,8900.0
2013-03-19 11:25:00,44.94,44.96,44.93,44.96,6700.0,34.4109,34.4262,34.4033,34.4262,6700.0
2013-03-19 11:30:00,44.96,44.99,44.94,44.97,11400.0,34.4262,34.4492,34.4109,34.4339,11400.0
2013-03-19 11:35:00,44.97,44.97,44.91,44.92,12200.0,34.4339,34.4339,34.388,34.3956,12200.0
2013-03-19 11:40:00,44.9,44.91,44.86,44.87,13700.0,34.3803,34.388,34.3497,34.3573,13700.0
2013-03-19 11:45:00,44.87,44.88,44.7,44.71,29000.0,34.3573,34.365,34.2272,34.2348,29000.0
2013-03-19 11:50:00,44.7,44.7,44.58,44.62,27200.0,34.2272,34.2272,34.1353,34.1659,27200.0
2013-03-19 11:55:00,44.61,44.62,44.47,44.49,32600.0,34.1583,34.1659,34.0511,34.0664,32600.0
2013-03-19 12:00:00,44.49,44.57,44.49,44.56,30600.0,34.0664,34.1276,34.0664,34.12,30600.0
2013-03-19 12:05:00,44.56,44.59,44.52,44.54,19400.0,34.12,34.1429,34.0893,34.1047,19400.0
2013-03-19 12:10:00,44.54,44.55,44.48,44.54,37500.0,34.1047,34.1123,34.0587,34.1047,37500.0
2013-03-19 12:15:00,44.54,44.55,44.47,44.52,20200.0,34.1047,34.1123,34.0511,34.0893,20200.0
2013-03-19 12:20:00,44.53,44.63,44.51,44.59,16700.0,34.097,34.1736,34.0817,34.1429,16700.0
2013-03-19 12:25:00,44.59,44.67,44.58,44.67,12500.0,34.1429,34.2042,34.1353,34.2042,12500.0
2013-03-19 12:30:00,44.67,44.68,44.62,44.65,12900.0,34.2042,34.2119,34.1659,34.1889,12900.0
2013-03-19 12:35:00,44.66,44.73,44.66,44.72,9700.0,34.1965,34.2501,34.1965,34.2425,9700.0
2013-03-19 12:40:00,44.73,44.8,44.73,44.79,9100.0,34.2501,34.3037,34.2501,34.2961,9100.0
2013-03-19 12:45:00,44.78,44.79,44.69,44.69,14100.0,34.2884,34.2961,34.2195,34.2195,14100.0
2013-03-19 12:50:00,44.69,44.69,44.65,44.65,7000.0,34.2195,34.2195,34.1889,34.1889,7000.0
2013-03-19 12:55:00,44.65,44.66,44.64,44.66,4600.0,34.1889,34.1965,34.1812,34.1965,4600.0
2013-03-19 13:00:00,44.66,44.66,44.6,44.61,10900.0,34.1965,34.1965,34.1506,34.1583,10900.0
2013-03-19 13:05:00,44.6,44.66,44.6,44.62,10800.0,34.1506,34.1965,34.1506,34.1659,10800.0
2013-03-19 13:10:00,44.62,44.63,44.59,44.59,14700.0,34.1659,34.1736,34.1429,34.1429,14700.0
2013-03-19 13:15:00,44.59,44.59,44.47,44.47,13500.0,34.1429,34.1429,34.0511,34.0511,13500.0
2013-03-19 13:20:00,44.48,44.48,44.34,44.35,26100.0,34.0587,34.0587,33.9515,33.9592,26100.0
2013-03-19 13:25:00,44.36,44.41,44.33,44.41,8300.0,33.9668,34.0051,33.9439,34.0051,8300.0
2013-03-19 13:30:00,44.4,44.47,44.37,44.47,22000.0,33.9975,34.0511,33.9745,34.0511,22000.0
2013-03-19 13:35:00,44.47,44.47,44.37,44.4,23000.0,34.0511,34.0511,33.9745,33.9975,23000.0
2013-03-19 13:40:00,44.4,44.47,44.37,44.47,10400.0,33.9975,34.0511,33.9745,34.0511,10400.0
2013-03-19 13:45:00,44.47,44.49,44.45,44.48,7600.0,34.0511,34.0664,34.0357,34.0587,7600.0
2013-03-19 13:50:00,44.48,44.51,44.45,44.45,10700.0,34.0587,34.0817,34.0357,34.0357,10700.0
2013-03-19 13:55:00,44.46,44.51,44.46,44.48,7400.0,34.0434,34.0817,34.0434,34.0587,7400.0
2013-03-19 14:00:00,44.49,44.55,44.49,44.55,12900.0,34.0664,34.1123,34.0664,34.1123,12900.0
2013-03-19 14:05:00,44.54,44.64,44.54,44.62,23500.0,34.1047,34.1812,34.1047,34.1659,23500.0
2013-03-19 14:10:00,44.62,44.65,44.61,44.61,9500.0,34.1659,34.1889,34.1583,34.1583,9500.0
2013-03-19 14:15:00,44.61,44.62,44.5,44.53,24400.0,34.1583,34.1659,34.074,34.097,24400.0
2013-03-19 14:20:00,44.53,44.62,44.52,44.61,13600.0,34.097,34.1659,34.0893,34.1583,13600.0
2013-03-19 14:25:00,44.62,44.65,44.61,44.62,22900.0,34.1659,34.1889,34.1583,34.1659,22900.0
2013-03-19 14:30:00,44.62,44.73,44.62,44.69,26700.0,34.1659,34.2501,34.1659,34.2195,26700.0
2013-03-19 14:35:00,44.7,44.71,44.65,44.69,15800.0,34.2272,34.2348,34.1889,34.2195,15800.0
2013-03-19 14:40:00,44.7,44.71,44.64,44.67,14300.0,34.2272,34.2348,34.1812,34.2042,14300.0
2013-03-19 14:45:00,44.67,44.69,44.64,44.65,8600.0,34.2042,34.2195,34.1812,34.1889,8600.0
2013-03-19 14:50:00,44.66,44.66,44.61,44.64,12700.0,34.1965,34.1965,34.1583,34.1812,12700.0
2013-03-19 14:55:00,44.63,44.65,44.61,44.64,8100.0,34.1736,34.1889,34.1583,34.1812,8100.0
2013-03-19 15:00:00,44.65,44.72,44.65,44.65,13700.0,34.1889,34.2425,34.1889,34.1889,13700.0
2013-03-19 15:05:00,44.64,44.66,44.59,44.65,29000.0,34.1812,34.1965,34.1429,34.1889,29000.0
2013-03-19 15:10:00,44.66,44.85,44.65,44.83,56900.0,34.1965,34.342,34.1889,34.3267,56900.0
2013-03-19 15:15:00,44.84,44.94,44.77,44.8,47500.0,34.3344,34.4109,34.2808,34.3037,47500.0
2013-03-19 15:20:00,44.8,44.81,44.74,44.78,54900.0,34.3037,34.3114,34.2578,34.2884,54900.0
2013-03-19 15:25:00,44.79,44.82,44.78,44.82,37200.0,34.2961,34.319,34.2884,34.319,37200.0
2013-03-19 15:30:00,44.81,44.81,44.74,44.79,54800.0,34.3114,34.3114,34.2578,34.2961,54800.0
2013-03-19 15:35:00,44.79,44.83,44.77,44.82,28800.0,34.2961,34.3267,34.2808,34.319,28800.0
2013-03-19 15:40:00,44.81,44.88,44.81,44.87,62200.0,34.3114,34.365,34.3114,34.3573,62200.0
2013-03-19 15:45:00,44.87,44.9,44.83,44.89,80500.0,34.3573,34.3803,34.3267,34.3726,80500.0
2013-03-19 15:50:00,44.89,44.98,44.89,44.98,102000.0,34.3726,34.4416,34.3726,34.4416,102000.0
2013-03-19 15:55:00,44.97,44.99,44.91,44.91,86100.0,34.4339,34.4492,34.388,34.388,86100.0
2013-03-20 09:30:00,45.29,45.56,45.24,45.24,71000.0,34.6789,34.8857,34.6406,34.6406,71000.0
2013-03-20 09:35:00,45.24,45.31,45.18,45.3,89000.0,34.6406,34.6942,34.5947,34.6866,89000.0
2013-03-20 09:40:00,45.3,45.35,45.18,45.22,34600.0,34.6866,34.7249,34.5947,34.6253,34600.0
2013-03-20 09:45:00,45.24,45.27,45.15,45.18,42600.0,34.6406,34.6636,34.5717,34.5947,42600.0
2013-03-20 09:50:00,45.17,45.27,45.17,45.26,24000.0,34.587,34.6636,34.587,34.656,24000.0
2013-03-20 09:55:00,45.26,45.32,45.25,45.25,44600.0,34.656,34.7019,34.6483,34.6483,44600.0
2013-03-20 10:00:00,45.25,45.29,45.21,45.22,30000.0,34.6483,34.6789,34.6177,34.6253,30000.0
2013-03-20 10:05:00,45.22,45.28,45.21,45.26,43600.0,34.6253,34.6713,34.6177,34.656,43600.0
2013-03-20 10:10:00,45.26,45.38,45.26,45.31,38800.0,34.656,34.7478,34.656,34.6942,38800.0
2013-03-20 10:15:00,45.31,45.34,45.27,45.31,42000.0,34.6942,34.7172,34.6636,34.6942,42000.0
2013-03-20 10:20:00,45.31,45.33,45.24,45.27,36000.0,34.6942,34.7096,34.6406,34.6636,36000.0
2013-03-20 10:25:00,45.27,45.3,45.25,45.3,21000.0,34.6636,34.6866,34.6483,34.6866,21000.0
2013-03-20 10:30:00,45.31,45.32,45.29,45.3,27800.0,34.6942,34.7019,34.6789,34.6866,27800.0
2013-03-20 10:35:00,45.29,45.29,45.13,45.17,63800.0,34.6789,34.6789,34.5564,34.587,63800.0
2013-03-20 10:40:00,45.18,45.25,45.17,45.24,29600.0,34.5947,34.6483,34.587,34.6406,29600.0
2013-03-20 10:45:00,45.23,45.31,45.23,45.3,40000.0,34.633,34.6942,34.633,34.6866,40000.0
2013-03-20 10:50:00,45.3,45.3,45.25,45.29,37200.0,34.6866,34.6866,34.6483,34.6789,37200.0
2013-03-20 10:55:00,45.3,45.37,45.3,45.37,40400.0,34.6866,34.7402,34.6866,34.7402,40400.0
2013-03-20 11:00:00,45.37,45.38,45.33,45.38,34600.0,34.7402,34.7478,34.7096,34.7478,34600.0
2013-03-20 11:05:00,45.39,45.42,45.39,45.4,45200.0,34.7555,34.7785,34.7555,34.7632,45200.0
2013-03-20 11:10:00,45.4,45.4,45.36,45.37,23000.0,34.7632,34.7632,34.7325,34.7402,23000.0
2013-03-20 11:15:00,45.37,45.38,45.29,45.3,44800.0,34.7402,34.7478,34.6789,34.6866,44800.0
2013-03-20 11:20:00,45.3,45.32,45.28,45.3,16600.0,34.6866,34.7019,34.6713,34.6866,16600.0
2013-03-20 11:25:00,45.3,45.33,45.3,45.33,11600.0,34.6866,34.7096,34.6866,34.7096,11600.0
2013-03-20 11:30:00,45.33,45.35,45.33,45.34,35200.0,34.7096,34.7249,34.7096,34.7172,35200.0
2013-03-20 11:35:00,45.34,45.37,45.34,45.35,10800.0,34.7172,34.7402,34.7172,34.7249,10800.0
2013-03-20 11:40:00,45.35,45.35,45.25,45.26,35200.0,34.7249,34.7249,34.6483,34.656,35200.0
2013-03-20 11:45:00,45.25,45.26,45.24,45.26,26800.0,34.6483,34.656,34.6406,34.656,26800.0
2013-03-20 11:50:00,45.26,45.29,45.25,45.29,42600.0,34.656,34.6789,34.6483,34.6789,42600.0
2013-03-20 11:55:00,45.29,45.33,45.24,45.28,152000.0,34.6789,34.7096,34.6406,34.6713,152000.0
2013-03-20 12:00:00,45.28,45.28,45.22,45.23,32000.0,34.6713,34.6713,34.6253,34.633,32000.0
2013-03-20 12:05:00,45.23,45.26,45.2,45.25,16400.0,34.633,34.656,34.61,34.6483,16400.0
2013-03-20 12:10:00,45.25,45.29,45.25,45.27,20400.0,34.6483,34.6789,34.6483,34.6636,20400.0
2013-03-20 12:15:00,45.27,45.28,45.27,45.28,6200.0,34.6636,34.6713,34.6636,34.6713,6200.0
2013-03-20 12:20:00,45.27,45.29,45.27,45.29,9000.0,34.6636,34.6789,34.6636,34.6789,9000.0
2013-03-20 12:25:00,45.29,45.37,45.29,45.36,26600.0,34.6789,34.7402,34.6789,34.7325,26600.0
2013-03-20 12:30:00,45.36,45.37,45.35,45.35,9400.0,34.7325,34.7402,34.7249,34.7249,9400.0
2013-03-20 12:35:00,45.34,45.36,45.32,45.35,12600.0,34.7172,34.7325,34.7019,34.7249,12600.0
2013-03-20 12:40:00,45.34,45.37,45.34,45.36,14200.0,34.7172,34.7402,34.7172,34.7325,14200.0
2013-03-20 12:45:00,45.37,45.45,45.36,45.43,15600.0,34.7402,34.8014,34.7325,34.7861,15600.0
2013-03-20 12:50:00,45.43,45.44,45.39,45.39,16600.0,34.7861,34.7938,34.7555,34.7555,16600.0
2013-03-20 12:55:00,45.4,45.41,45.39,45.4,5800.0,34.7632,34.7708,34.7555,34.7632,5800.0
2013-03-20 13:00:00,45.39,45.43,45.37,45.4,26000.0,34.7555,34.7861,34.7402,34.7632,26000.0
2013-03-20 13:05:00,45.39,45.42,45.39,45.42,14200.0,34.7555,34.7785,34.7555,34.7785,14200.0
2013-03-20 13:10:00,45.41,45.43,45.4,45.41,13400.0,34.7708,34.7861,34.7632,34.7708,13400.0
2013-03-20 13:15:00,45.41,45.45,45.4,45.45,69200.0,34.7708,34.8014,34.7632,34.8014,69200.0
2013-03-20 13:20:00,45.45,45.48,45.44,45.48,11800.0,34.8014,34.8244,34.7938,34.8244,11800.0
2013-03-20 13:25:00,45.48,45.48,45.45,45.46,11600.0,34.8244,34.8244,34.8014,34.8091,11600.0
2013-03-20 13:30:00,45.45,45.45,45.38,45.38,22200.0,34.8014,34.8014,34.7478,34.7478,22200.0
2013-03-20 13:35:00,45.38,45.38,45.36,45.37,20200.0,34.7478,34.7478,34.7325,34.7402,20200.0
2013-03-20 13:40:00,45.37,45.43,45.37,45.43,19200.0,34.7402,34.7861,34.7402,34.7861,19200.0
2013-03-20 13:45:00,45.43,45.43,45.39,45.4,20800.0,34.7861,34.7861,34.7555,34.7632,20800.0
2013-03-20 13:50:00,45.39,45.39,45.36,45.38,15800.0,34.7555,34.7555,34.7325,34.7478,15800.0
2013-03-20 13:55:00,45.38,45.39,45.35,45.35,15200.0,34.7478,34.7555,34.7249,34.7249,15200.0
2013-03-20 14:00:00,45.34,45.41,45.31,45.38,39200.0,34.7172,34.7708,34.6942,34.7478,39200.0
2013-03-20 14:05:00,45.38,45.44,45.38,45.39,63400.0,34.7478,34.7938,34.7478,34.7555,63400.0
2013-03-20 14:10:00,45.39,45.46,45.39,45.46,49800.0,34.7555,34.8091,34.7555,34.8091,49800.0
2013-03-20 14:15:00,45.46,45.55,45.46,45.48,94600.0,34.8091,34.878,34.8091,34.8244,94600.0
2013-03-20 14:20:00,45.48,45.63,45.46,45.63,81600.0,34.8244,34.9393,34.8091,34.9393,81600.0
2013-03-20 14:25:00,45.61,45.62,45.56,45.6,92200.0,34.924,34.9316,34.8857,34.9163,92200.0
2013-03-20 14:30:00,45.6,45.63,45.56,45.57,48400.0,34.9163,34.9393,34.8857,34.8933,48400.0
2013-03-20 14:35:00,45.58,45.62,45.53,45.61,38400.0,34.901,34.9316,34.8627,34.924,38400.0
2013-03-20 14:40:00,45.61,45.63,45.58,45.61,28200.0,34.924,34.9393,34.901,34.924,28200.0
2013-03-20 14:45:00,45.61,45.67,45.59,45.59,40600.0,34.924,34.9699,34.9086,34.9086,40600.0
2013-03-20 14:50:00,45.59,45.61,45.58,45.6,30000.0,34.9086,34.924,34.901,34.9163,30000.0
2013-03-20 14:55:00,45.61,45.63,45.58,45.59,33200.0,34.924,34.9393,34.901,34.9086,33200.0
2013-03-20 15:00:00,45.59,45.59,45.5,45.51,76600.0,34.9086,34.9086,34.8397,34.8474,76600.0
2013-03-20 15:05:00,45.52,45.57,45.51,45.57,38000.0,34.855,34.8933,34.8474,34.8933,38000.0
2013-03-20 15:10:00,45.57,45.61,45.57,45.6,42400.0,34.8933,34.924,34.8933,34.9163,42400.0
2013-03-20 15:15:00,45.6,45.61,45.57,45.61,43200.0,34.9163,34.924,34.8933,34.924,43200.0
2013-03-20 15:20:00,45.62,45.62,45.56,45.57,45200.0,34.9316,34.9316,34.8857,34.8933,45200.0
2013-03-20 15:25:00,45.57,45.6,45.57,45.6,47000.0,34.8933,34.9163,34.8933,34.9163,47000.0
2013-03-20 15:30:00,45.59,45.59,45.57,45.58,62600.0,34.9086,34.9086,34.8933,34.901,62600.0
2013-03-20 15:35:00,45.59,45.66,45.58,45.66,43400.0,34.9086,34.9622,34.901,34.9622,43400.0
2013-03-20 15:40:00,45.65,45.73,45.64,45.73,58600.0,34.9546,35.0158,34.9469,35.0158,58600.0
2013-03-20 15:45:00,45.73,45.73,45.68,45.73,97600.0,35.0158,35.0158,34.9776,35.0158,97600.0
2013-03-20 15:50:00,45.73,45.75,45.6,45.61,207400.0,35.0158,35.0312,34.9163,34.924,207400.0
2013-03-20 15:55:00,45.6,45.66,45.57,45.66,195000.0,34.9163,34.9622,34.8933,34.9622,195000.0
2013-03-21 09:30:00,45.22,45.38,45.06,45.17,23700.0,34.6253,34.7478,34.5028,34.587,23700.0
2013-03-21 09:35:00,45.24,45.33,45.18,45.33,4300.0,34.6406,34.7096,34.5947,34.7096,4300.0
2013-03-21 09:40:00,45.28,45.36,45.2,45.36,10300.0,34.6713,34.7325,34.61,34.7325,10300.0
2013-03-21 09:45:00,45.38,45.39,45.28,45.37,14100.0,34.7478,34.7555,34.6713,34.7402,14100.0
2013-03-21 09:50:00,45.36,45.39,45.31,45.31,8700.0,34.7325,34.7555,34.6942,34.6942,8700.0
2013-03-21 09:55:00,45.31,45.38,45.27,45.36,10000.0,34.6942,34.7478,34.6636,34.7325,10000.0
2013-03-21 10:00:00,45.38,45.4,45.22,45.22,29200.0,34.7478,34.7632,34.6253,34.6253,29200.0
2013-03-21 10:05:00,45.22,45.22,45.09,45.15,40000.0,34.6253,34.6253,34.5258,34.5717,40000.0
2013-03-21 10:10:00,45.14,45.14,45.03,45.04,17600.0,34.5641,34.5641,34.4798,34.4875,17600.0
2013-03-21 10:15:00,45.04,45.04,44.92,44.92,16100.0,34.4875,34.4875,34.3956,34.3956,16100.0
2013-03-21 10:20:00,44.92,44.96,44.9,44.96,16300.0,34.3956,34.4262,34.3803,34.4262,16300.0
2013-03-21 10:25:00,44.95,44.99,44.91,44.99,11100.0,34.4186,34.4492,34.388,34.4492,11100.0
2013-03-21 10:30:00,44.99,45.01,44.95,45.01,16000.0,34.4492,34.4645,34.4186,34.4645,16000.0
2013-03-21 10:35:00,45.01,45.04,44.92,44.92,16000.0,34.4645,34.4875,34.3956,34.3956,16000.0
2013-03-21 10:40:00,44.93,45.04,44.93,45.01,17400.0,34.4033,34.4875,34.4033,34.4645,17400.0
2013-03-21 10:45:00,45.0,45.06,45.0,45.01,9800.0,34.4569,34.5028,34.4569,34.4645,9800.0
2013-03-21 10:50:00,45.0,45.01,44.92,44.93,7800.0,34.4569,34.4645,34.3956,34.4033,7800.0
2013-03-21 10:55:00,44.93,44.98,44.92,44.98,13100.0,34.4033,34.4416,34.3956,34.4416,13100.0
2013-03-21 11:00:00,44.97,44.97,44.86,44.87,10800.0,34.4339,34.4339,34.3497,34.3573,10800.0
2013-03-21 11:05:00,44.87,44.93,44.86,44.86,15600.0,34.3573,34.4033,34.3497,34.3497,15600.0
2013-03-21 11:10:00,44.86,44.9,44.84,44.87,15000.0,34.3497,34.3803,34.3344,34.3573,15000.0
2013-03-21 11:15:00,44.86,44.94,44.86,44.94,29400.0,34.3497,34.4109,34.3497,34.4109,29400.0
2013-03-21 11:20:00,44.95,45.0,44.94,44.98,15900.0,34.4186,34.4569,34.4109,34.4416,15900.0
2013-03-21 11:25:00,45.0,45.01,44.94,44.95,15800.0,34.4569,34.4645,34.4109,34.4186,15800.0
2013-03-21 11:30:00,44.95,44.97,44.93,44.95,8500.0,34.4186,34.4339,34.4033,34.4186,8500.0
2013-03-21 11:35:00,44.95,45.02,44.94,45.01,11300.0,34.4186,34.4722,34.4109,34.4645,11300.0
2013-03-21 11:40:00,45.01,45.1,45.01,45.1,14700.0,34.4645,34.5334,34.4645,34.5334,14700.0
2013-03-21 11:45:00,45.1,45.11,45.06,45.07,13000.0,34.5334,34.5411,34.5028,34.5105,13000.0
2013-03-21 11:50:00,45.08,45.1,45.02,45.03,10100.0,34.5181,34.5334,34.4722,34.4798,10100.0
2013-03-21 11:55:00,45.03,45.05,45.02,45.05,6900.0,34.4798,34.4952,34.4722,34.4952,6900.0
2013-03-21 12:00:00,45.05,45.09,45.04,45.09,5600.0,34.4952,34.5258,34.4875,34.5258,5600.0
2013-03-21 12:05:00,45.08,45.09,45.0,45.0,9800.0,34.5181,34.5258,34.4569,34.4569,9800.0
2013-03-21 12:10:00,44.99,45.0,44.95,44.98,9500.0,34.4492,34.4569,34.4186,34.4416,9500.0
2013-03-21 12:15:00,44.98,44.98,44.93,44.96,7700.0,34.4416,34.4416,34.4033,34.4262,7700.0
2013-03-21 12:20:00,44.96,44.97,44.95,44.97,7300.0,34.4262,34.4339,34.4186,34.4339,7300.0
2013-03-21 12:25:00,44.98,44.98,44.9,44.93,10200.0,34.4416,34.4416,34.3803,34.4033,10200.0
2013-03-21 12:30:00,44.96,44.96,44.91,44.92,10500.0,34.4262,34.4262,34.388,34.3956,10500.0
2013-03-21 12:35:00,44.93,44.96,44.92,44.94,7100.0,34.4033,34.4262,34.3956,34.4109,7100.0
2013-03-21 12:40:00,44.96,45.01,44.96,44.96,11100.0,34.4262,34.4645,34.4262,34.4262,11100.0
2013-03-21 12:45:00,44.96,44.98,44.91,44.96,16800.0,34.4262,34.4416,34.388,34.4262,16800.0
2013-03-21 12:50:00,44.96,44.97,44.94,44.96,9000.0,34.4262,34.4339,34.4109,34.4262,9000.0
2013-03-21 12:55:00,44.97,44.98,44.95,44.95,4800.0,34.4339,34.4416,34.4186,34.4186,4800.0
2013-03-21 13:00:00,44.95,44.95,44.91,44.94,10200.0,34.4186,34.4186,34.388,34.4109,10200.0
2013-03-21 13:05:00,44.94,44.97,44.92,44.92,8400.0,34.4109,34.4339,34.3956,34.3956,8400.0
2013-03-21 13:10:00,44.93,44.93,44.88,44.88,13100.0,34.4033,34.4033,34.365,34.365,13100.0
2013-03-21 13:15:00,44.88,44.88,44.84,44.84,10800.0,34.365,34.365,34.3344,34.3344,10800.0
2013-03-21 13:20:00,44.84,44.87,44.82,44.82,12500.0,34.3344,34.3573,34.319,34.319,12500.0
2013-03-21 13:25:00,44.82,44.84,44.82,44.82,8400.0,34.319,34.3344,34.319,34.319,8400.0
2013-03-21 13:30:00,44.82,44.83,44.73,44.76,17600.0,34.319,34.3267,34.2501,34.2731,17600.0
2013-03-21 13:35:00,44.75,44.77,44.74,44.77,10600.0,34.2655,34.2808,34.2578,34.2808,10600.0
2013-03-21 13:40:00,44.76,44.77,44.69,44.72,19500.0,34.2731,34.2808,34.2195,34.2425,19500.0
2013-03-21 13:45:00,44.72,44.78,44.7,44.75,17500.0,34.2425,34.2884,34.2272,34.2655,17500.0
2013-03-21 13:50:00,44.75,44.75,44.72,44.73,14700.0,34.2655,34.2655,34.2425,34.2501,14700.0
2013-03-21 13:55:00,44.73,44.74,44.7,44.71,13300.0,34.2501,34.2578,34.2272,34.2348,13300.0
2013-03-21 14:00:00,44.71,44.71,44.6,44.63,35500.0,34.2348,34.2348,34.1506,34.1736,35500.0
2013-03-21 14:05:00,44.63,44.66,44.56,44.66,19900.0,34.1736,34.1965,34.12,34.1965,19900.0
2013-03-21 14:10:00,44.66,44.76,44.64,44.72,26900.0,34.1965,34.2731,34.1812,34.2425,26900.0
2013-03-21 14:15:00,44.72,44.79,44.7,44.74,19800.0,34.2425,34.2961,34.2272,34.2578,19800.0
2013-03-21 14:20:00,44.74,44.76,44.72,44.76,17600.0,34.2578,34.2731,34.2425,34.2731,17600.0
2013-03-21 14:25:00,44.77,44.79,44.73,44.74,28200.0,34.2808,34.2961,34.2501,34.2578,28200.0
2013-03-21 14:30:00,44.75,44.76,44.72,44.74,19200.0,34.2655,34.2731,34.2425,34.2578,19200.0
2013-03-21 14:35:00,44.73,44.79,44.72,44.75,18200.0,34.2501,34.2961,34.2425,34.2655,18200.0
2013-03-21 14:40:00,44.77,44.82,44.77,44.81,17100.0,34.2808,34.319,34.2808,34.3114,17100.0
2013-03-21 14:45:00,44.81,44.83,44.79,44.8,10600.0,34.3114,34.3267,34.2961,34.3037,10600.0
2013-03-21 14:50:00,44.8,44.8,44.76,44.77,15100.0,34.3037,34.3037,34.2731,34.2808,15100.0
2013-03-21 14:55:00,44.77,44.8,44.77,44.78,13200.0,34.2808,34.3037,34.2808,34.2884,13200.0
2013-03-21 15:00:00,44.77,44.8,44.77,44.79,27900.0,34.2808,34.3037,34.2808,34.2961,27900.0
2013-03-21 15:05:00,44.79,44.8,44.75,44.8,23400.0,34.2961,34.3037,34.2655,34.3037,23400.0
2013-03-21 15:10:00,44.79,44.8,44.77,44.79,13700.0,34.2961,34.3037,34.2808,34.2961,13700.0
2013-03-21 15:15:00,44.79,44.79,44.69,44.69,17100.0,34.2961,34.2961,34.2195,34.2195,17100.0
2013-03-21 15:20:00,44.69,44.72,44.67,44.72,13700.0,34.2195,34.2425,34.2042,34.2425,13700.0
2013-03-21 15:25:00,44.72,44.73,44.69,44.72,29500.0,34.2425,34.2501,34.2195,34.2425,29500.0
2013-03-21 15:30:00,44.72,44.73,44.68,44.72,67800.0,34.2425,34.2501,34.2119,34.2425,67800.0
2013-03-21 15:35:00,44.71,44.73,44.69,44.7,49500.0,34.2348,34.2501,34.2195,34.2272,49500.0
2013-03-21 15:40:00,44.69,44.71,44.68,44.68,56100.0,34.2195,34.2348,34.2119,34.2119,56100.0
2013-03-21 15:45:00,44.68,44.68,44.59,44.61,74500.0,34.2119,34.2119,34.1429,34.1583,74500.0
2013-03-21 15:50:00,44.61,44.66,44.59,44.59,50600.0,34.1583,34.1965,34.1429,34.1429,50600.0
2013-03-21 15:55:00,44.6,44.61,44.52,44.54,138000.0,34.1506,34.1583,34.0893,34.1047,138000.0
2013-03-22 09:30:00,44.81,44.95,44.71,44.87,42700.0,34.3114,34.4186,34.2348,34.3573,42700.0
2013-03-22 09:35:00,44.88,44.94,44.79,44.88,23100.0,34.365,34.4109,34.2961,34.365,23100.0
2013-03-22 09:40:00,44.86,44.89,44.79,44.83,29500.0,34.3497,34.3726,34.2961,34.3267,29500.0
2013-03-22 09:45:00,44.82,44.84,44.72,44.72,36600.0,34.319,34.3344,34.2425,34.2425,36600.0
2013-03-22 09:50:00,44.72,44.81,44.7,44.81,17700.0,34.2425,34.3114,34.2272,34.3114,17700.0
2013-03-22 09:55:00,44.82,44.88,44.81,44.87,26600.0,34.319,34.365,34.3114,34.3573,26600.0
2013-03-22 10:00:00,44.87,44.95,44.87,44.93,40900.0,34.3573,34.4186,34.3573,34.4033,40900.0
2013-03-22 10:05:00,44.91,44.96,44.9,44.96,26100.0,34.388,34.4262,34.3803,34.4262,26100.0
2013-03-22 10:10:00,44.96,44.96,44.91,44.94,44700.0,34.4262,34.4262,34.388,34.4109,44700.0
2013-03-22 10:15:00,44.94,44.96,44.88,44.9,17900.0,34.4109,34.4262,34.365,34.3803,17900.0
2013-03-22 10:20:00,44.91,44.95,44.9,44.93,13400.0,34.388,34.4186,34.3803,34.4033,13400.0
2013-03-22 10:25:00,44.93,44.93,44.86,44.92,14500.0,34.4033,34.4033,34.3497,34.3956,14500.0
2013-03-22 10:30:00,44.91,44.92,44.87,44.9,17500.0,34.388,34.3956,34.3573,34.3803,17500.0
2013-03-22 10:35:00,44.9,44.95,44.89,44.91,20200.0,34.3803,34.4186,34.3726,34.388,20200.0
2013-03-22 10:40:00,44.91,44.95,44.88,44.88,27900.0,34.388,34.4186,34.365,34.365,27900.0
2013-03-22 10:45:00,44.88,44.96,44.84,44.87,30500.0,34.365,34.4262,34.3344,34.3573,30500.0
2013-03-22 10:50:00,44.87,44.92,44.83,44.88,14300.0,34.3573,34.3956,34.3267,34.365,14300.0
2013-03-22 10:55:00,44.88,44.91,44.86,44.9,17900.0,34.365,34.388,34.3497,34.3803,17900.0
2013-03-22 11:00:00,44.91,44.95,44.9,44.92,17800.0,34.388,34.4186,34.3803,34.3956,17800.0
2013-03-22 11:05:00,44.91,44.92,44.84,44.86,14100.0,34.388,34.3956,34.3344,34.3497,14100.0
2013-03-22 11:10:00,44.86,44.94,44.85,44.87,40800.0,34.3497,34.4109,34.342,34.3573,40800.0
2013-03-22 11:15:00,44.88,44.92,44.86,44.92,26600.0,34.365,34.3956,34.3497,34.3956,26600.0
2013-03-22 11:20:00,44.93,44.95,44.9,44.92,33000.0,34.4033,34.4186,34.3803,34.3956,33000.0
2013-03-22 11:25:00,44.93,44.96,44.93,44.95,36000.0,34.4033,34.4262,34.4033,34.4186,36000.0
2013-03-22 11:30:00,44.94,44.98,44.94,44.97,45800.0,34.4109,34.4416,34.4109,34.4339,45800.0
2013-03-22 11:35:00,44.97,44.98,44.89,44.94,35900.0,34.4339,34.4416,34.3726,34.4109,35900.0
2013-03-22 11:40:00,44.95,44.96,44.84,44.84,22800.0,34.4186,34.4262,34.3344,34.3344,22800.0
2013-03-22 11:45:00,44.84,44.92,44.84,44.92,12500.0,34.3344,34.3956,34.3344,34.3956,12500.0
2013-03-22 11:50:00,44.92,44.93,44.85,44.88,19400.0,34.3956,34.4033,34.342,34.365,19400.0
2013-03-22 11:55:00,44.88,44.94,44.88,44.88,12200.0,34.365,34.4109,34.365,34.365,12200.0
2013-03-22 12:00:00,44.89,44.92,44.88,44.91,12700.0,34.3726,34.3956,34.365,34.388,12700.0
2013-03-22 12:05:00,44.91,44.93,44.88,44.89,14500.0,34.388,34.4033,34.365,34.3726,14500.0
2013-03-22 12:10:00,44.88,44.9,44.82,44.84,22600.0,34.365,34.3803,34.319,34.3344,22600.0
2013-03-22 12:15:00,44.85,44.88,44.81,44.88,23900.0,34.342,34.365,34.3114,34.365,23900.0
2013-03-22 12:20:00,44.88,44.88,44.83,44.85,11200.0,34.365,34.365,34.3267,34.342,11200.0
2013-03-22 12:25:00,44.84,44.9,44.83,44.88,17100.0,34.3344,34.3803,34.3267,34.365,17100.0
2013-03-22 12:30:00,44.89,44.89,44.81,44.83,12900.0,34.3726,34.3726,34.3114,34.3267,12900.0
2013-03-22 12:35:00,44.84,44.9,44.82,44.89,8800.0,34.3344,34.3803,34.319,34.3726,8800.0
2013-03-22 12:40:00,44.89,44.9,44.8,44.84,18400.0,34.3726,34.3803,34.3037,34.3344,18400.0
2013-03-22 12:45:00,44.84,44.86,44.8,44.81,9100.0,34.3344,34.3497,34.3037,34.3114,9100.0
2013-03-22 12:50:00,44.81,44.86,44.81,44.86,6700.0,34.3114,34.3497,34.3114,34.3497,6700.0
2013-03-22 12:55:00,44.88,44.91,44.87,44.9,7200.0,34.365,34.388,34.3573,34.3803,7200.0
2013-03-22 13:00:00,44.9,44.96,44.88,44.9,23300.0,34.3803,34.4262,34.365,34.3803,23300.0
2013-03-22 13:05:00,44.9,45.01,44.9,44.98,31500.0,34.3803,34.4645,34.3803,34.4416,31500.0
2013-03-22 13:10:00,44.99,45.04,44.98,45.04,20200.0,34.4492,34.4875,34.4416,34.4875,20200.0
2013-03-22 13:15:00,45.03,45.05,45.02,45.04,35200.0,34.4798,34.4952,34.4722,34.4875,35200.0
2013-03-22 13:20:00,45.04,45.12,45.03,45.1,26700.0,34.4875,34.5488,34.4798,34.5334,26700.0
2013-03-22 13:25:00,45.09,45.16,45.06,45.14,37700.0,34.5258,34.5794,34.5028,34.5641,37700.0
2013-03-22 13:30:00,45.13,45.16,45.06,45.08,25300.0,34.5564,34.5794,34.5028,34.5181,25300.0
2013-03-22 13:35:00,45.08,45.08,44.98,44.99,14500.0,34.5181,34.5181,34.4416,34.4492,14500.0
2013-03-22 13:40:00,44.99,45.02,44.96,44.96,24000.0,34.4492,34.4722,34.4262,34.4262,24000.0
2013-03-22 13:45:00,44.96,44.99,44.96,44.97,14300.0,34.4262,34.4492,34.4262,34.4339,14300.0
2013-03-22 13:50:00,44.97,44.98,44.95,44.96,14100.0,34.4339,34.4416,34.4186,34.4262,14100.0
2013-03-22 13:55:00,44.96,44.96,44.87,44.88,22100.0,34.4262,34.4262,34.3573,34.365,22100.0
2013-03-22 14:00:00,44.88,44.9,44.88,44.9,24500.0,34.365,34.3803,34.365,34.3803,24500.0
2013-03-22 14:05:00,44.9,44.92,44.78,44.8,44400.0,34.3803,34.3956,34.2884,34.3037,44400.0
2013-03-22 14:10:00,44.8,44.85,44.8,44.83,20200.0,34.3037,34.342,34.3037,34.3267,20200.0
2013-03-22 14:15:00,44.82,44.82,44.79,44.8,10600.0,34.319,34.319,34.2961,34.3037,10600.0
2013-03-22 14:20:00,44.81,44.85,44.8,44.83,16800.0,34.3114,34.342,34.3037,34.3267,16800.0
2013-03-22 14:25:00,44.84,44.85,44.79,44.8,7000.0,34.3344,34.342,34.2961,34.3037,7000.0
2013-03-22 14:30:00,44.82,44.83,44.8,44.81,25600.0,34.319,34.3267,34.3037,34.3114,25600.0
2013-03-22 14:35:00,44.8,44.83,44.79,44.83,17900.0,34.3037,34.3267,34.2961,34.3267,17900.0
2013-03-22 14:40:00,44.83,44.84,44.8,44.84,9300.0,34.3267,34.3344,34.3037,34.3344,9300.0
2013-03-22 14:45:00,44.84,44.84,44.82,44.82,9800.0,34.3344,34.3344,34.319,34.319,9800.0
2013-03-22 14:50:00,44.81,44.82,44.78,44.81,12100.0,34.3114,34.319,34.2884,34.3114,12100.0
2013-03-22 14:55:00,44.82,44.84,44.79,44.84,11900.0,34.319,34.3344,34.2961,34.3344,11900.0
2013-03-22 15:00:00,44.84,44.86,44.81,44.82,18000.0,34.3344,34.3497,34.3114,34.319,18000.0
2013-03-22 15:05:00,44.82,44.85,44.79,44.82,22800.0,34.319,34.342,34.2961,34.319,22800.0
2013-03-22 15:10:00,44.82,44.85,44.82,44.83,14200.0,34.319,34.342,34.319,34.3267,14200.0
2013-03-22 15:15:00,44.82,44.83,44.79,44.79,9400.0,34.319,34.3267,34.2961,34.2961,9400.0
2013-03-22 15:20:00,44.78,44.78,44.72,44.76,14100.0,34.2884,34.2884,34.2425,34.2731,14100.0
2013-03-22 15:25:00,44.76,44.78,44.74,44.76,9400.0,34.2731,34.2884,34.2578,34.2731,9400.0
2013-03-22 15:30:00,44.76,44.8,44.75,44.8,7400.0,34.2731,34.3037,34.2655,34.3037,7400.0
2013-03-22 15:35:00,44.81,44.83,44.79,44.8,20500.0,34.3114,34.3267,34.2961,34.3037,20500.0
2013-03-22 15:40:00,44.8,44.82,44.79,44.81,40000.0,34.3037,34.319,34.2961,34.3114,40000.0
2013-03-22 15:45:00,44.81,44.84,44.81,44.82,76200.0,34.3114,34.3344,34.3114,34.319,76200.0
2013-03-22 15:50:00,44.83,44.83,44.78,44.8,75600.0,34.3267,34.3267,34.2884,34.3037,75600.0
2013-03-22 15:55:00,44.8,44.9,44.76,44.9,148100.0,34.3037,34.3803,34.2731,34.3803,148100.0
2013-03-25 09:30:00,45.04,45.06,44.94,44.99,33800.0,34.4875,34.5028,34.4109,34.4492,33800.0
2013-03-25 09:35:00,44.99,45.05,44.88,44.9,18500.0,34.4492,34.4952,34.365,34.3803,18500.0
2013-03-25 09:40:00,44.91,44.97,44.91,44.93,20100.0,34.388,34.4339,34.388,34.4033,20100.0
2013-03-25 09:45:00,44.95,45.02,44.94,45.0,31000.0,34.4186,34.4722,34.4109,34.4569,31000.0
2013-03-25 09:50:00,45.0,45.01,44.96,44.97,37200.0,34.4569,34.4645,34.4262,34.4339,37200.0
2013-03-25 09:55:00,44.96,45.01,44.93,45.0,13500.0,34.4262,34.4645,34.4033,34.4569,13500.0
2013-03-25 10:00:00,45.0,45.0,44.95,44.96,34200.0,34.4569,34.4569,34.4186,34.4262,34200.0
2013-03-25 10:05:00,44.95,45.0,44.95,44.99,43200.0,34.4186,34.4569,34.4186,34.4492,43200.0
2013-03-25 10:10:00,45.0,45.0,44.94,44.99,17900.0,34.4569,34.4569,34.4109,34.4492,17900.0
2013-03-25 10:15:00,44.99,45.02,44.98,45.02,11900.0,34.4492,34.4722,34.4416,34.4722,11900.0
2013-03-25 10:20:00,45.02,45.03,44.92,44.92,14300.0,34.4722,34.4798,34.3956,34.3956,14300.0
2013-03-25 10:25:00,44.92,44.93,44.73,44.78,139800.0,34.3956,34.4033,34.2501,34.2884,139800.0
2013-03-25 10:30:00,44.78,44.84,44.77,44.83,13400.0,34.2884,34.3344,34.2808,34.3267,13400.0
2013-03-25 10:35:00,44.83,44.84,44.75,44.77,14400.0,34.3267,34.3344,34.2655,34.2808,14400.0
2013-03-25 10:40:00,44.77,44.77,44.6,44.61,17900.0,34.2808,34.2808,34.1506,34.1583,17900.0
2013-03-25 10:45:00,44.6,44.67,44.59,44.66,17700.0,34.1506,34.2042,34.1429,34.1965,17700.0
2013-03-25 10:50:00,44.67,44.75,44.66,44.73,10100.0,34.2042,34.2655,34.1965,34.2501,10100.0
2013-03-25 10:55:00,44.73,44.73,44.62,44.65,19400.0,34.2501,34.2501,34.1659,34.1889,19400.0
2013-03-25 11:00:00,44.65,44.65,44.55,44.63,14700.0,34.1889,34.1889,34.1123,34.1736,14700.0
2013-03-25 11:05:00,44.65,44.71,44.6,44.71,24600.0,34.1889,34.2348,34.1506,34.2348,24600.0
2013-03-25 11:10:00,44.7,44.73,44.65,44.69,11300.0,34.2272,34.2501,34.1889,34.2195,11300.0
2013-03-25 11:15:00,44.68,44.68,44.43,44.47,18200.0,34.2119,34.2119,34.0204,34.0511,18200.0
2013-03-25 11:20:00,44.46,44.58,44.44,44.58,14200.0,34.0434,34.1353,34.0281,34.1353,14200.0
2013-03-25 11:25:00,44.57,44.61,44.52,44.52,11200.0,34.1276,34.1583,34.0893,34.0893,11200.0
2013-03-25 11:30:00,44.51,44.63,44.5,44.59,8700.0,34.0817,34.1736,34.074,34.1429,8700.0
2013-03-25 11:35:00,44.59,44.65,44.58,44.64,10500.0,34.1429,34.1889,34.1353,34.1812,10500.0
2013-03-25 11:40:00,44.63,44.67,44.59,44.65,6800.0,34.1736,34.2042,34.1429,34.1889,6800.0
2013-03-25 11:45:00,44.64,44.7,44.6,44.7,17700.0,34.1812,34.2272,34.1506,34.2272,17700.0
2013-03-25 11:50:00,44.69,44.69,44.62,44.64,11700.0,34.2195,34.2195,34.1659,34.1812,11700.0
2013-03-25 11:55:00,44.65,44.66,44.61,44.61,4900.0,34.1889,34.1965,34.1583,34.1583,4900.0
2013-03-25 12:00:00,44.61,44.67,44.61,44.66,6200.0,34.1583,34.2042,34.1583,34.1965,6200.0
2013-03-25 12:05:00,44.66,44.68,44.59,44.59,6000.0,34.1965,34.2119,34.1429,34.1429,6000.0
2013-03-25 12:10:00,44.58,44.62,44.55,44.59,9900.0,34.1353,34.1659,34.1123,34.1429,9900.0
2013-03-25 12:15:00,44.59,44.6,44.55,44.57,10700.0,34.1429,34.1506,34.1123,34.1276,10700.0
2013-03-25 12:20:00,44.58,44.58,44.52,44.54,8800.0,34.1353,34.1353,34.0893,34.1047,8800.0
2013-03-25 12:25:00,44.53,44.55,44.47,44.47,20700.0,34.097,34.1123,34.0511,34.0511,20700.0
2013-03-25 12:30:00,44.47,44.55,44.46,44.51,21000.0,34.0511,34.1123,34.0434,34.0817,21000.0
2013-03-25 12:35:00,44.5,44.57,44.5,44.56,6200.0,34.074,34.1276,34.074,34.12,6200.0
2013-03-25 12:40:00,44.57,44.59,44.57,44.59,3300.0,34.1276,34.1429,34.1276,34.1429,3300.0
2013-03-25 12:45:00,44.6,44.6,44.55,44.58,7400.0,34.1506,34.1506,34.1123,34.1353,7400.0
2013-03-25 12:50:00,44.59,44.6,44.48,44.51,16700.0,34.1429,34.1506,34.0587,34.0817,16700.0
2013-03-25 12:55:00,44.5,44.55,44.49,44.52,6400.0,34.074,34.1123,34.0664,34.0893,6400.0
2013-03-25 13:00:00,44.51,44.51,44.42,44.46,18100.0,34.0817,34.0817,34.0128,34.0434,18100.0
2013-03-25 13:05:00,44.46,44.46,44.37,44.4,15100.0,34.0434,34.0434,33.9745,33.9975,15100.0
2013-03-25 13:10:00,44.4,44.43,44.37,44.41,19800.0,33.9975,34.0204,33.9745,34.0051,19800.0
2013-03-25 13:15:00,44.41,44.5,44.41,44.5,17400.0,34.0051,34.074,34.0051,34.074,17400.0
2013-03-25 13:20:00,44.5,44.57,44.5,44.57,6200.0,34.074,34.1276,34.074,34.1276,6200.0
2013-03-25 13:25:00,44.57,44.66,44.57,44.64,15400.0,34.1276,34.1965,34.1276,34.1812,15400.0
2013-03-25 13:30:00,44.63,44.64,44.59,44.59,19600.0,34.1736,34.1812,34.1429,34.1429,19600.0
2013-03-25 13:35:00,44.58,44.64,44.55,44.58,31600.0,34.1353,34.1812,34.1123,34.1353,31600.0
2013-03-25 13:40:00,44.58,44.6,44.56,44.59,8800.0,34.1353,34.1506,34.12,34.1429,8800.0
2013-03-25 13:45:00,44.61,44.72,44.57,44.7,28200.0,34.1583,34.2425,34.1276,34.2272,28200.0
2013-03-25 13:50:00,44.71,44.77,44.69,44.74,31100.0,34.2348,34.2808,34.2195,34.2578,31100.0
2013-03-25 13:55:00,44.75,44.87,44.75,44.8,92000.0,34.2655,34.3573,34.2655,34.3037,92000.0
2013-03-25 14:00:00,44.8,44.81,44.79,44.81,12900.0,34.3037,34.3114,34.2961,34.3114,12900.0
2013-03-25 14:05:00,44.81,44.85,44.78,44.8,8400.0,34.3114,34.342,34.2884,34.3037,8400.0
2013-03-25 14:10:00,44.8,44.82,44.77,44.77,71700.0,34.3037,34.319,34.2808,34.2808,71700.0
2013-03-25 14:15:00,44.77,44.84,44.77,44.82,13800.0,34.2808,34.3344,34.2808,34.319,13800.0
2013-03-25 14:20:00,44.82,44.88,44.78,44.8,24300.0,34.319,34.365,34.2884,34.3037,24300.0
2013-03-25 14:25:00,44.8,44.8,44.74,44.74,19200.0,34.3037,34.3037,34.2578,34.2578,19200.0
2013-03-25 14:30:00,44.74,44.74,44.71,44.72,37400.0,34.2578,34.2578,34.2348,34.2425,37400.0
2013-03-25 14:35:00,44.73,44.73,44.66,44.68,27300.0,34.2501,34.2501,34.1965,34.2119,27300.0
2013-03-25 14:40:00,44.68,44.69,44.64,44.68,15300.0,34.2119,34.2195,34.1812,34.2119,15300.0
2013-03-25 14:45:00,44.69,44.69,44.65,44.67,10000.0,34.2195,34.2195,34.1889,34.2042,10000.0
2013-03-25 14:50:00,44.67,44.68,44.66,44.66,10800.0,34.2042,34.2119,34.1965,34.1965,10800.0
2013-03-25 14:55:00,44.67,44.67,44.65,44.67,16000.0,34.2042,34.2042,34.1889,34.2042,16000.0
2013-03-25 15:00:00,44.66,44.67,44.59,44.65,30700.0,34.1965,34.2042,34.1429,34.1889,30700.0
2013-03-25 15:05:00,44.64,44.64,44.59,44.6,17500.0,34.1812,34.1812,34.1429,34.1506,17500.0
2013-03-25 15:10:00,44.6,44.64,44.57,44.63,11700.0,34.1506,34.1812,34.1276,34.1736,11700.0
2013-03-25 15:15:00,44.64,44.64,44.56,44.57,17400.0,34.1812,34.1812,34.12,34.1276,17400.0
2013-03-25 15:20:00,44.56,44.61,44.52,44.56,26300.0,34.12,34.1583,34.0893,34.12,26300.0
2013-03-25 15:25:00,44.56,44.59,44.55,44.56,17500.0,34.12,34.1429,34.1123,34.12,17500.0
2013-03-25 15:30:00,44.55,44.62,44.55,44.59,27500.0,34.1123,34.1659,34.1123,34.1429,27500.0
2013-03-25 15:35:00,44.59,44.62,44.56,44.61,28200.0,34.1429,34.1659,34.12,34.1583,28200.0
2013-03-25 15:40:00,44.61,44.65,44.6,44.65,16600.0,34.1583,34.1889,34.1506,34.1889,16600.0
2013-03-25 15:45:00,44.64,44.65,44.56,44.56,63100.0,34.1812,34.1889,34.12,34.12,63100.0
2013-03-25 15:50:00,44.57,44.66,44.56,44.64,84300.0,34.1276,34.1965,34.12,34.1812,84300.0
2013-03-25 15:55:00,44.64,44.71,44.63,44.63,96800.0,34.1812,34.2348,34.1736,34.1736,96800.0
2013-03-26 09:30:00,44.9,44.93,44.77,44.93,15700.0,34.3803,34.4033,34.2808,34.4033,15700.0
2013-03-26 09:35:00,44.86,44.93,44.82,44.93,2800.0,34.3497,34.4033,34.319,34.4033,2800.0
2013-03-26 09:40:00,44.91,45.15,44.9,45.15,14800.0,34.388,34.5717,34.3803,34.5717,14800.0
2013-03-26 09:45:00,45.15,45.15,45.08,45.1,17700.0,34.5717,34.5717,34.5181,34.5334,17700.0
2013-03-26 09:50:00,45.1,45.15,45.06,45.09,14200.0,34.5334,34.5717,34.5028,34.5258,14200.0
2013-03-26 09:55:00,45.1,45.2,45.1,45.17,9000.0,34.5334,34.61,34.5334,34.587,9000.0
2013-03-26 10:00:00,45.14,45.16,45.04,45.11,20400.0,34.5641,34.5794,34.4875,34.5411,20400.0
2013-03-26 10:05:00,45.09,45.15,45.05,45.13,12900.0,34.5258,34.5717,34.4952,34.5564,12900.0
2013-03-26 10:10:00,45.14,45.25,45.14,45.16,14700.0,34.5641,34.6483,34.5641,34.5794,14700.0
2013-03-26 10:15:00,45.15,45.15,45.07,45.07,14100.0,34.5717,34.5717,34.5105,34.5105,14100.0
2013-03-26 10:20:00,45.08,45.09,45.02,45.06,13400.0,34.5181,34.5258,34.4722,34.5028,13400.0
2013-03-26 10:25:00,45.06,45.09,45.03,45.09,21200.0,34.5028,34.5258,34.4798,34.5258,21200.0
2013-03-26 10:30:00,45.09,45.2,45.09,45.1,17100.0,34.5258,34.61,34.5258,34.5334,17100.0
2013-03-26 10:35:00,45.09,45.11,45.06,45.08,9600.0,34.5258,34.5411,34.5028,34.5181,9600.0
2013-03-26 10:40:00,45.07,45.15,45.04,45.05,16900.0,34.5105,34.5717,34.4875,34.4952,16900.0
2013-03-26 10:45:00,45.05,45.06,44.99,45.04,14400.0,34.4952,34.5028,34.4492,34.4875,14400.0
2013-03-26 10:50:00,45.06,45.14,45.06,45.08,10500.0,34.5028,34.5641,34.5028,34.5181,10500.0
2013-03-26 10:55:00,45.09,45.19,45.06,45.08,16500.0,34.5258,34.6024,34.5028,34.5181,16500.0
2013-03-26 11:00:00,45.08,45.14,45.05,45.14,18500.0,34.5181,34.5641,34.4952,34.5641,18500.0
2013-03-26 11:05:00,45.14,45.18,45.12,45.16,18800.0,34.5641,34.5947,34.5488,34.5794,18800.0
2013-03-26 11:10:00,45.17,45.22,45.13,45.16,17200.0,34.587,34.6253,34.5564,34.5794,17200.0
2013-03-26 11:15:00,45.16,45.16,45.08,45.1,9100.0,34.5794,34.5794,34.5181,34.5334,9100.0
2013-03-26 11:20:00,45.1,45.14,45.08,45.13,8500.0,34.5334,34.5641,34.5181,34.5564,8500.0
2013-03-26 11:25:00,45.14,45.16,45.12,45.12,5600.0,34.5641,34.5794,34.5488,34.5488,5600.0
2013-03-26 11:30:00,45.12,45.2,45.12,45.19,14800.0,34.5488,34.61,34.5488,34.6024,14800.0
2013-03-26 11:35:00,45.18,45.22,45.18,45.21,6400.0,34.5947,34.6253,34.5947,34.6177,6400.0
2013-03-26 11:40:00,45.21,45.26,45.19,45.26,12200.0,34.6177,34.656,34.6024,34.656,12200.0
2013-03-26 11:45:00,45.26,45.26,45.22,45.24,6500.0,34.656,34.656,34.6253,34.6406,6500.0
2013-03-26 11:50:00,45.24,45.27,45.18,45.2,9000.0,34.6406,34.6636,34.5947,34.61,9000.0
2013-03-26 11:55:00,45.19,45.19,45.12,45.12,12200.0,34.6024,34.6024,34.5488,34.5488,12200.0
2013-03-26 12:00:00,45.12,45.19,45.12,45.16,8100.0,34.5488,34.6024,34.5488,34.5794,8100.0
2013-03-26 12:05:00,45.17,45.2,45.15,45.15,4200.0,34.587,34.61,34.5717,34.5717,4200.0
2013-03-26 12:10:00,45.15,45.16,45.13,45.14,7000.0,34.5717,34.5794,34.5564,34.5641,7000.0
2013-03-26 12:15:00,45.14,45.14,45.09,45.11,9000.0,34.5641,34.5641,34.5258,34.5411,9000.0
2013-03-26 12:20:00,45.11,45.13,45.04,45.05,18000.0,34.5411,34.5564,34.4875,34.4952,18000.0
2013-03-26 12:25:00,45.05,45.13,45.03,45.13,23600.0,34.4952,34.5564,34.4798,34.5564,23600.0
2013-03-26 12:30:00,45.13,45.15,45.12,45.12,28300.0,34.5564,34.5717,34.5488,34.5488,28300.0
2013-03-26 12:35:00,45.12,45.13,45.1,45.13,9400.0,34.5488,34.5564,34.5334,34.5564,9400.0
2013-03-26 12:40:00,45.13,45.14,45.11,45.12,15000.0,34.5564,34.5641,34.5411,34.5488,15000.0
2013-03-26 12:45:00,45.12,45.13,45.1,45.1,13600.0,34.5488,34.5564,34.5334,34.5334,13600.0
2013-03-26 12:50:00,45.1,45.11,45.06,45.11,15100.0,34.5334,34.5411,34.5028,34.5411,15100.0
2013-03-26 12:55:00,45.12,45.14,45.05,45.09,35700.0,34.5488,34.5641,34.4952,34.5258,35700.0
2013-03-26 13:00:00,45.09,45.12,45.08,45.12,11700.0,34.5258,34.5488,34.5181,34.5488,11700.0
2013-03-26 13:05:00,45.13,45.16,45.12,45.16,8500.0,34.5564,34.5794,34.5488,34.5794,8500.0
2013-03-26 13:10:00,45.17,45.19,45.16,45.16,10900.0,34.587,34.6024,34.5794,34.5794,10900.0
2013-03-26 13:15:00,45.17,45.2,45.17,45.2,7600.0,34.587,34.61,34.587,34.61,7600.0
2013-03-26 13:20:00,45.2,45.29,45.2,45.29,17000.0,34.61,34.6789,34.61,34.6789,17000.0
2013-03-26 13:25:00,45.29,45.33,45.29,45.31,13800.0,34.6789,34.7096,34.6789,34.6942,13800.0
2013-03-26 13:30:00,45.31,45.32,45.28,45.31,12600.0,34.6942,34.7019,34.6713,34.6942,12600.0
2013-03-26 13:35:00,45.31,45.33,45.29,45.3,12000.0,34.6942,34.7096,34.6789,34.6866,12000.0
2013-03-26 13:40:00,45.3,45.3,45.27,45.3,9800.0,34.6866,34.6866,34.6636,34.6866,9800.0
2013-03-26 13:45:00,45.3,45.34,45.27,45.32,23600.0,34.6866,34.7172,34.6636,34.7019,23600.0
2013-03-26 13:50:00,45.33,45.37,45.32,45.35,17500.0,34.7096,34.7402,34.7019,34.7249,17500.0
2013-03-26 13:55:00,45.36,45.38,45.35,45.37,11900.0,34.7325,34.7478,34.7249,34.7402,11900.0
2013-03-26 14:00:00,45.37,45.41,45.37,45.41,13700.0,34.7402,34.7708,34.7402,34.7708,13700.0
2013-03-26 14:05:00,45.41,45.42,45.39,45.4,23900.0,34.7708,34.7785,34.7555,34.7632,23900.0
2013-03-26 14:10:00,45.4,45.42,45.39,45.42,38100.0,34.7632,34.7785,34.7555,34.7785,38100.0
2013-03-26 14:15:00,45.42,45.47,45.42,45.47,11600.0,34.7785,34.8168,34.7785,34.8168,11600.0
2013-03-26 14:20:00,45.47,45.5,45.46,45.48,32600.0,34.8168,34.8397,34.8091,34.8244,32600.0
2013-03-26 14:25:00,45.48,45.5,45.46,45.47,12300.0,34.8244,34.8397,34.8091,34.8168,12300.0
2013-03-26 14:30:00,45.47,45.48,45.46,45.47,11500.0,34.8168,34.8244,34.8091,34.8168,11500.0
2013-03-26 14:35:00,45.47,45.5,45.47,45.49,29800.0,34.8168,34.8397,34.8168,34.8321,29800.0
2013-03-26 14:40:00,45.48,45.5,45.48,45.5,17500.0,34.8244,34.8397,34.8244,34.8397,17500.0
2013-03-26 14:45:00,45.5,45.5,45.47,45.49,27200.0,34.8397,34.8397,34.8168,34.8321,27200.0
2013-03-26 14:50:00,45.48,45.53,45.48,45.53,15800.0,34.8244,34.8627,34.8244,34.8627,15800.0
2013-03-26 14:55:00,45.53,45.54,45.51,45.54,19000.0,34.8627,34.8704,34.8474,34.8704,19000.0
2013-03-26 15:00:00,45.54,45.57,45.54,45.57,22600.0,34.8704,34.8933,34.8704,34.8933,22600.0
2013-03-26 15:05:00,45.57,45.65,45.56,45.63,27000.0,34.8933,34.9546,34.8857,34.9393,27000.0
2013-03-26 15:10:00,45.64,45.69,45.63,45.68,44600.0,34.9469,34.9852,34.9393,34.9776,44600.0
2013-03-26 15:15:00,45.68,45.72,45.66,45.67,34300.0,34.9776,35.0082,34.9622,34.9699,34300.0
2013-03-26 15:20:00,45.66,45.69,45.64,45.66,22000.0,34.9622,34.9852,34.9469,34.9622,22000.0
2013-03-26 15:25:00,45.67,45.71,45.66,45.67,28000.0,34.9699,35.0005,34.9622,34.9699,28000.0
2013-03-26 15:30:00,45.67,45.73,45.66,45.71,33600.0,34.9699,35.0158,34.9622,35.0005,33600.0
2013-03-26 15:35:00,45.71,45.76,45.7,45.73,34200.0,35.0005,35.0388,34.9929,35.0158,34200.0
2013-03-26 15:40:00,45.72,45.77,45.71,45.77,38900.0,35.0082,35.0465,35.0005,35.0465,38900.0
2013-03-26 15:45:00,45.76,45.78,45.73,45.76,49300.0,35.0388,35.0541,35.0158,35.0388,49300.0
2013-03-26 15:50:00,45.76,45.76,45.66,45.7,87500.0,35.0388,35.0388,34.9622,34.9929,87500.0
2013-03-26 15:55:00,45.7,45.77,45.69,45.76,96700.0,34.9929,35.0465,34.9852,35.0388,96700.0
2013-03-27 09:30:00,45.3,45.52,45.06,45.06,43900.0,34.6866,34.855,34.5028,34.5028,43900.0
2013-03-27 09:35:00,45.05,45.23,45.02,45.19,24800.0,34.4952,34.633,34.4722,34.6024,24800.0
2013-03-27 09:40:00,45.19,45.32,45.18,45.26,32300.0,34.6024,34.7019,34.5947,34.656,32300.0
2013-03-27 09:45:00,45.27,45.37,45.26,45.35,27100.0,34.6636,34.7402,34.656,34.7249,27100.0
2013-03-27 09:50:00,45.33,45.34,45.26,45.29,25600.0,34.7096,34.7172,34.656,34.6789,25600.0
2013-03-27 09:55:00,45.32,45.37,45.19,45.22,16400.0,34.7019,34.7402,34.6024,34.6253,16400.0
2013-03-27 10:00:00,45.22,45.3,45.16,45.3,15200.0,34.6253,34.6866,34.5794,34.6866,15200.0
2013-03-27 10:05:00,45.28,45.3,45.26,45.27,63000.0,34.6713,34.6866,34.656,34.6636,63000.0
2013-03-27 10:10:00,45.27,45.29,45.21,45.24,20500.0,34.6636,34.6789,34.6177,34.6406,20500.0
2013-03-27 10:15:00,45.24,45.26,45.14,45.16,35400.0,34.6406,34.656,34.5641,34.5794,35400.0
2013-03-27 10:20:00,45.16,45.35,45.11,45.34,30100.0,34.5794,34.7249,34.5411,34.7172,30100.0
2013-03-27 10:25:00,45.33,45.44,45.33,45.4,11500.0,34.7096,34.7938,34.7096,34.7632,11500.0
2013-03-27 10:30:00,45.41,45.47,45.39,45.44,18100.0,34.7708,34.8168,34.7555,34.7938,18100.0
2013-03-27 10:35:00,45.44,45.56,45.44,45.56,16300.0,34.7938,34.8857,34.7938,34.8857,16300.0
2013-03-27 10:40:00,45.56,45.66,45.56,45.59,33700.0,34.8857,34.9622,34.8857,34.9086,33700.0
2013-03-27 10:45:00,45.6,45.7,45.6,45.64,29100.0,34.9163,34.9929,34.9163,34.9469,29100.0
2013-03-27 10:50:00,45.63,45.67,45.6,45.6,25100.0,34.9393,34.9699,34.9163,34.9163,25100.0
2013-03-27 10:55:00,45.6,45.63,45.58,45.61,14400.0,34.9163,34.9393,34.901,34.924,14400.0
2013-03-27 11:00:00,45.63,45.63,45.59,45.59,14000.0,34.9393,34.9393,34.9086,34.9086,14000.0
2013-03-27 11:05:00,45.6,45.6,45.56,45.58,13600.0,34.9163,34.9163,34.8857,34.901,13600.0
2013-03-27 11:10:00,45.58,45.66,45.58,45.62,8700.0,34.901,34.9622,34.901,34.9316,8700.0
2013-03-27 11:15:00,45.6,45.65,45.59,45.62,12100.0,34.9163,34.9546,34.9086,34.9316,12100.0
2013-03-27 11:20:00,45.61,45.62,45.57,45.57,8800.0,34.924,34.9316,34.8933,34.8933,8800.0
2013-03-27 11:25:00,45.58,45.59,45.56,45.59,6100.0,34.901,34.9086,34.8857,34.9086,6100.0
2013-03-27 11:30:00,45.6,45.68,45.6,45.68,6400.0,34.9163,34.9776,34.9163,34.9776,6400.0
2013-03-27 11:35:00,45.69,45.71,45.65,45.7,16500.0,34.9852,35.0005,34.9546,34.9929,16500.0
2013-03-27 11:40:00,45.7,45.71,45.69,45.7,11600.0,34.9929,35.0005,34.9852,34.9929,11600.0
2013-03-27 11:45:00,45.69,45.69,45.62,45.62,4700.0,34.9852,34.9852,34.9316,34.9316,4700.0
2013-03-27 11:50:00,45.62,45.65,45.58,45.59,15600.0,34.9316,34.9546,34.901,34.9086,15600.0
2013-03-27 11:55:00,45.57,45.59,45.55,45.57,7700.0,34.8933,34.9086,34.878,34.8933,7700.0
2013-03-27 12:00:00,45.57,45.59,45.56,45.56,5700.0,34.8933,34.9086,34.8857,34.8857,5700.0
2013-03-27 12:05:00,45.56,45.56,45.49,45.5,9200.0,34.8857,34.8857,34.8321,34.8397,9200.0
2013-03-27 12:10:00,45.5,45.53,45.49,45.51,6700.0,34.8397,34.8627,34.8321,34.8474,6700.0
2013-03-27 12:15:00,45.53,45.55,45.52,45.53,5400.0,34.8627,34.878,34.855,34.8627,5400.0
2013-03-27 12:20:00,45.54,45.59,45.53,45.59,6600.0,34.8704,34.9086,34.8627,34.9086,6600.0
2013-03-27 12:25:00,45.58,45.59,45.51,45.51,7000.0,34.901,34.9086,34.8474,34.8474,7000.0
2013-03-27 12:30:00,45.51,45.55,45.49,45.55,9900.0,34.8474,34.878,34.8321,34.878,9900.0
2013-03-27 12:35:00,45.54,45.58,45.53,45.58,14300.0,34.8704,34.901,34.8627,34.901,14300.0
2013-03-27 12:40:00,45.58,45.6,45.55,45.55,13100.0,34.901,34.9163,34.878,34.878,13100.0
2013-03-27 12:45:00,45.55,45.58,45.51,45.51,13600.0,34.878,34.901,34.8474,34.8474,13600.0
2013-03-27 12:50:00,45.51,45.53,45.48,45.52,10300.0,34.8474,34.8627,34.8244,34.855,10300.0
2013-03-27 12:55:00,45.52,45.58,45.51,45.58,8400.0,34.855,34.901,34.8474,34.901,8400.0
2013-03-27 13:00:00,45.57,45.58,45.52,45.54,12700.0,34.8933,34.901,34.855,34.8704,12700.0
2013-03-27 13:05:00,45.54,45.55,45.52,45.52,11000.0,34.8704,34.878,34.855,34.855,11000.0
2013-03-27 13:10:00,45.52,45.58,45.49,45.56,13900.0,34.855,34.901,34.8321,34.8857,13900.0
2013-03-27 13:15:00,45.57,45.59,45.55,45.55,6300.0,34.8933,34.9086,34.878,34.878,6300.0
2013-03-27 13:20:00,45.55,45.57,45.55,45.57,8300.0,34.878,34.8933,34.878,34.8933,8300.0
2013-03-27 13:25:00,45.57,45.62,45.57,45.62,18000.0,34.8933,34.9316,34.8933,34.9316,18000.0
2013-03-27 13:30:00,45.62,45.64,45.61,45.64,9300.0,34.9316,34.9469,34.924,34.9469,9300.0
2013-03-27 13:35:00,45.64,45.64,45.6,45.61,6700.0,34.9469,34.9469,34.9163,34.924,6700.0
2013-03-27 13:40:00,45.61,45.65,45.61,45.65,13800.0,34.924,34.9546,34.924,34.9546,13800.0
2013-03-27 13:45:00,45.65,45.66,45.65,45.65,19500.0,34.9546,34.9622,34.9546,34.9546,19500.0
2013-03-27 13:50:00,45.65,45.65,45.62,45.63,8600.0,34.9546,34.9546,34.9316,34.9393,8600.0
2013-03-27 13:55:00,45.63,45.65,45.63,45.64,12300.0,34.9393,34.9546,34.9393,34.9469,12300.0
2013-03-27 14:00:00,45.65,45.74,45.65,45.74,27200.0,34.9546,35.0235,34.9546,35.0235,27200.0
2013-03-27 14:05:00,45.74,45.8,45.74,45.77,25600.0,35.0235,35.0694,35.0235,35.0465,25600.0
2013-03-27 14:10:00,45.77,45.79,45.73,45.74,7600.0,35.0465,35.0618,35.0158,35.0235,7600.0
2013-03-27 14:15:00,45.75,45.75,45.72,45.72,6400.0,35.0312,35.0312,35.0082,35.0082,6400.0
2013-03-27 14:20:00,45.73,45.76,45.73,45.75,7000.0,35.0158,35.0388,35.0158,35.0312,7000.0
2013-03-27 14:25:00,45.75,45.81,45.75,45.8,10200.0,35.0312,35.0771,35.0312,35.0694,10200.0
2013-03-27 14:30:00,45.81,45.86,45.8,45.8,36300.0,35.0771,35.1154,35.0694,35.0694,36300.0
2013-03-27 14:35:00,45.8,45.81,45.77,45.77,14500.0,35.0694,35.0771,35.0465,35.0465,14500.0
2013-03-27 14:40:00,45.77,45.82,45.75,45.8,17300.0,35.0465,35.0848,35.0312,35.0694,17300.0
2013-03-27 14:45:00,45.8,45.8,45.75,45.75,6600.0,35.0694,35.0694,35.0312,35.0312,6600.0
2013-03-27 14:50:00,45.75,45.78,45.74,45.75,9600.0,35.0312,35.0541,35.0235,35.0312,9600.0
2013-03-27 14:55:00,45.75,45.79,45.75,45.77,11700.0,35.0312,35.0618,35.0312,35.0465,11700.0
2013-03-27 15:00:00,45.78,45.81,45.75,45.75,12000.0,35.0541,35.0771,35.0312,35.0312,12000.0
2013-03-27 15:05:00,45.75,45.81,45.75,45.79,16200.0,35.0312,35.0771,35.0312,35.0618,16200.0
2013-03-27 15:10:00,45.79,45.83,45.78,45.83,18600.0,35.0618,35.0924,35.0541,35.0924,18600.0
2013-03-27 15:15:00,45.83,45.84,45.79,45.81,17100.0,35.0924,35.1001,35.0618,35.0771,17100.0
2013-03-27 15:20:00,45.81,45.84,45.8,45.8,15400.0,35.0771,35.1001,35.0694,35.0694,15400.0
2013-03-27 15:25:00,45.8,45.86,45.79,45.85,17600.0,35.0694,35.1154,35.0618,35.1077,17600.0
2013-03-27 15:30:00,45.85,45.87,45.81,45.83,23200.0,35.1077,35.123,35.0771,35.0924,23200.0
2013-03-27 15:35:00,45.83,45.84,45.79,45.81,20800.0,35.0924,35.1001,35.0618,35.0771,20800.0
2013-03-27 15:40:00,45.81,45.85,45.8,45.84,15600.0,35.0771,35.1077,35.0694,35.1001,15600.0
2013-03-27 15:45:00,45.84,45.85,45.8,45.81,23600.0,35.1001,35.1077,35.0694,35.0771,23600.0
2013-03-27 15:50:00,45.8,45.81,45.76,45.77,56400.0,35.0694,35.0771,35.0388,35.0465,56400.0
2013-03-27 15:55:00,45.77,45.78,45.73,45.75,82900.0,35.0465,35.0541,35.0158,35.0312,82900.0
2013-03-28 09:30:00,45.56,45.76,45.56,45.7,29600.0,34.8857,35.0388,34.8857,34.9929,29600.0
2013-03-28 09:35:00,45.7,45.74,45.68,45.74,3100.0,34.9929,35.0235,34.9776,35.0235,3100.0
2013-03-28 09:40:00,45.74,45.74,45.61,45.7,16600.0,35.0235,35.0235,34.924,34.9929,16600.0
2013-03-28 09:45:00,45.75,45.8,45.73,45.8,13200.0,35.0312,35.0694,35.0158,35.0694,13200.0
2013-03-28 09:50:00,45.82,45.85,45.77,45.83,12700.0,35.0848,35.1077,35.0465,35.0924,12700.0
2013-03-28 09:55:00,45.83,45.94,45.83,45.91,13400.0,35.0924,35.1766,35.0924,35.1537,13400.0
2013-03-28 10:00:00,45.89,45.93,45.88,45.9,13900.0,35.1384,35.169,35.1307,35.146,13900.0
2013-03-28 10:05:00,45.9,45.9,45.76,45.79,15700.0,35.146,35.146,35.0388,35.0618,15700.0
2013-03-28 10:10:00,45.78,45.86,45.77,45.86,10700.0,35.0541,35.1154,35.0465,35.1154,10700.0
2013-03-28 10:15:00,45.84,45.85,45.79,45.83,9900.0,35.1001,35.1077,35.0618,35.0924,9900.0
2013-03-28 10:20:00,45.84,45.9,45.82,45.85,10600.0,35.1001,35.146,35.0848,35.1077,10600.0
2013-03-28 10:25:00,45.86,45.94,45.86,45.91,13200.0,35.1154,35.1766,35.1154,35.1537,13200.0
2013-03-28 10:30:00,45.93,45.99,45.92,45.96,18200.0,35.169,35.2149,35.1613,35.192,18200.0
2013-03-28 10:35:00,45.95,45.96,45.92,45.93,12800.0,35.1843,35.192,35.1613,35.169,12800.0
2013-03-28 10:40:00,45.94,45.94,45.86,45.9,17000.0,35.1766,35.1766,35.1154,35.146,17000.0
2013-03-28 10:45:00,45.91,45.91,45.87,45.89,16600.0,35.1537,35.1537,35.123,35.1384,16600.0
2013-03-28 10:50:00,45.88,45.95,45.87,45.95,8800.0,35.1307,35.1843,35.123,35.1843,8800.0
2013-03-28 10:55:00,45.95,46.04,45.94,45.96,56400.0,35.1843,35.2532,35.1766,35.192,56400.0
2013-03-28 11:00:00,45.96,45.97,45.92,45.95,14400.0,35.192,35.1996,35.1613,35.1843,14400.0
2013-03-28 11:05:00,45.95,45.96,45.83,45.85,16000.0,35.1843,35.192,35.0924,35.1077,16000.0
2013-03-28 11:10:00,45.84,45.86,45.83,45.84,12200.0,35.1001,35.1154,35.0924,35.1001,12200.0
2013-03-28 11:15:00,45.84,45.87,45.82,45.87,8400.0,35.1001,35.123,35.0848,35.123,8400.0
2013-03-28 11:20:00,45.88,45.9,45.86,45.88,5300.0,35.1307,35.146,35.1154,35.1307,5300.0
2013-03-28 11:25:00,45.89,45.92,45.88,45.92,6100.0,35.1384,35.1613,35.1307,35.1613,6100.0
2013-03-28 11:30:00,45.94,45.95,45.86,45.88,19000.0,35.1766,35.1843,35.1154,35.1307,19000.0
2013-03-28 11:35:00,45.89,45.9,45.86,45.87,12200.0,35.1384,35.146,35.1154,35.123,12200.0
2013-03-28 11:40:00,45.85,45.88,45.85,45.88,9500.0,35.1077,35.1307,35.1077,35.1307,9500.0
2013-03-28 11:45:00,45.89,45.91,45.88,45.91,4000.0,35.1384,35.1537,35.1307,35.1537,4000.0
2013-03-28 11:50:00,45.91,45.95,45.89,45.95,9400.0,35.1537,35.1843,35.1384,35.1843,9400.0
2013-03-28 11:55:00,45.96,45.97,45.94,45.95,4300.0,35.192,35.1996,35.1766,35.1843,4300.0
2013-03-28 12:00:00,45.94,45.96,45.9,45.92,5300.0,35.1766,35.192,35.146,35.1613,5300.0
2013-03-28 12:05:00,45.91,45.95,45.91,45.92,9600.0,35.1537,35.1843,35.1537,35.1613,9600.0
2013-03-28 12:10:00,45.92,45.92,45.9,45.91,10200.0,35.1613,35.1613,35.146,35.1537,10200.0
2013-03-28 12:15:00,45.9,45.92,45.9,45.91,19500.0,35.146,35.1613,35.146,35.1537,19500.0
2013-03-28 12:20:00,45.91,45.91,45.88,45.89,16600.0,35.1537,35.1537,35.1307,35.1384,16600.0
2013-03-28 12:25:00,45.88,45.89,45.84,45.86,15100.0,35.1307,35.1384,35.1001,35.1154,15100.0
2013-03-28 12:30:00,45.86,45.93,45.86,45.93,6900.0,35.1154,35.169,35.1154,35.169,6900.0
2013-03-28 12:35:00,45.93,45.95,45.92,45.93,7700.0,35.169,35.1843,35.1613,35.169,7700.0
2013-03-28 12:40:00,45.92,45.96,45.91,45.94,17300.0,35.1613,35.192,35.1537,35.1766,17300.0
2013-03-28 12:45:00,45.94,46.0,45.94,45.99,20000.0,35.1766,35.2226,35.1766,35.2149,20000.0
2013-03-28 12:50:00,45.99,46.02,45.98,46.02,9700.0,35.2149,35.2379,35.2073,35.2379,9700.0
2013-03-28 12:55:00,46.01,46.04,45.99,46.0,14700.0,35.2302,35.2532,35.2149,35.2226,14700.0
2013-03-28 13:00:00,46.0,46.04,46.0,46.01,24100.0,35.2226,35.2532,35.2226,35.2302,24100.0
2013-03-28 13:05:00,46.02,46.04,46.02,46.03,12500.0,35.2379,35.2532,35.2379,35.2456,12500.0
2013-03-28 13:10:00,46.03,46.04,46.01,46.03,14400.0,35.2456,35.2532,35.2302,35.2456,14400.0
2013-03-28 13:15:00,46.03,46.06,46.03,46.06,6400.0,35.2456,35.2685,35.2456,35.2685,6400.0
2013-03-28 13:20:00,46.05,46.1,46.05,46.09,19700.0,35.2609,35.2992,35.2609,35.2915,19700.0
2013-03-28 13:25:00,46.08,46.1,46.07,46.09,8300.0,35.2838,35.2992,35.2762,35.2915,8300.0
2013-03-28 13:30:00,46.09,46.12,46.09,46.11,16400.0,35.2915,35.3145,35.2915,35.3068,16400.0
2013-03-28 13:35:00,46.11,46.13,46.11,46.11,7600.0,35.3068,35.3221,35.3068,35.3068,7600.0
2013-03-28 13:40:00,46.12,46.13,46.11,46.13,16800.0,35.3145,35.3221,35.3068,35.3221,16800.0
2013-03-28 13:45:00,46.12,46.12,46.11,46.12,12300.0,35.3145,35.3145,35.3068,35.3145,12300.0
2013-03-28 13:50:00,46.13,46.13,46.12,46.13,5900.0,35.3221,35.3221,35.3145,35.3221,5900.0
2013-03-28 13:55:00,46.13,46.16,46.12,46.15,14000.0,35.3221,35.3451,35.3145,35.3374,14000.0
2013-03-28 14:00:00,46.16,46.2,46.16,46.2,15000.0,35.3451,35.3757,35.3451,35.3757,15000.0
2013-03-28 14:05:00,46.19,46.2,46.17,46.17,16400.0,35.3681,35.3757,35.3528,35.3528,16400.0
2013-03-28 14:10:00,46.18,46.21,46.17,46.21,20400.0,35.3604,35.3834,35.3528,35.3834,20400.0
2013-03-28 14:15:00,46.21,46.23,46.21,46.21,11900.0,35.3834,35.3987,35.3834,35.3834,11900.0
2013-03-28 14:20:00,46.21,46.27,46.21,46.23,25100.0,35.3834,35.4293,35.3834,35.3987,25100.0
2013-03-28 14:25:00,46.23,46.27,46.21,46.27,18300.0,35.3987,35.4293,35.3834,35.4293,18300.0
2013-03-28 14:30:00,46.26,46.28,46.22,46.25,31800.0,35.4217,35.437,35.391,35.414,31800.0
2013-03-28 14:35:00,46.25,46.28,46.24,46.24,20000.0,35.414,35.437,35.4064,35.4064,20000.0
2013-03-28 14:40:00,46.23,46.27,46.22,46.27,13800.0,35.3987,35.4293,35.391,35.4293,13800.0
2013-03-28 14:45:00,46.27,46.31,46.27,46.31,13200.0,35.4293,35.46,35.4293,35.46,13200.0
2013-03-28 14:50:00,46.31,46.31,46.3,46.31,7200.0,35.46,35.46,35.4523,35.46,7200.0
2013-03-28 14:55:00,46.31,46.33,46.3,46.33,12600.0,35.46,35.4753,35.4523,35.4753,12600.0
2013-03-28 15:00:00,46.33,46.34,46.3,46.32,31200.0,35.4753,35.4829,35.4523,35.4676,31200.0
2013-03-28 15:05:00,46.31,46.36,46.3,46.34,44800.0,35.46,35.4982,35.4523,35.4829,44800.0
2013-03-28 15:10:00,46.34,46.36,46.33,46.36,23100.0,35.4829,35.4982,35.4753,35.4982,23100.0
2013-03-28 15:15:00,46.35,46.38,46.35,46.38,21700.0,35.4906,35.5136,35.4906,35.5136,21700.0
2013-03-28 15:20:00,46.38,46.43,46.37,46.37,46100.0,35.5136,35.5518,35.5059,35.5059,46100.0
2013-03-28 15:25:00,46.38,46.42,46.37,46.4,40000.0,35.5136,35.5442,35.5059,35.5289,40000.0
2013-03-28 15:30:00,46.4,46.43,46.39,46.42,34900.0,35.5289,35.5518,35.5212,35.5442,34900.0
2013-03-28 15:35:00,46.42,46.46,46.4,46.41,40500.0,35.5442,35.5748,35.5289,35.5365,40500.0
2013-03-28 15:40:00,46.4,46.41,46.37,46.4,34700.0,35.5289,35.5365,35.5059,35.5289,34700.0
2013-03-28 15:45:00,46.39,46.42,46.39,46.42,44100.0,35.5212,35.5442,35.5212,35.5442,44100.0
2013-03-28 15:50:00,46.42,46.52,46.42,46.51,103000.0,35.5442,35.6208,35.5442,35.6131,103000.0
2013-03-28 15:55:00,46.5,46.53,46.44,46.49,158100.0,35.6054,35.6284,35.5595,35.5978,158100.0
2013-04-01 09:30:00,46.28,46.36,46.08,46.16,96700.0,35.437,35.4982,35.2838,35.3451,96700.0
2013-04-01 09:35:00,46.14,46.3,46.13,46.29,19500.0,35.3298,35.4523,35.3221,35.4446,19500.0
2013-04-01 09:40:00,46.28,46.31,46.22,46.25,19600.0,35.437,35.46,35.391,35.414,19600.0
2013-04-01 09:45:00,46.25,46.33,46.23,46.25,27600.0,35.414,35.4753,35.3987,35.414,27600.0
2013-04-01 09:50:00,46.25,46.3,46.25,46.3,15600.0,35.414,35.4523,35.414,35.4523,15600.0
2013-04-01 09:55:00,46.29,46.29,46.25,46.26,13300.0,35.4446,35.4446,35.414,35.4217,13300.0
2013-04-01 10:00:00,46.28,46.29,46.0,46.05,72900.0,35.437,35.4446,35.2226,35.2609,72900.0
2013-04-01 10:05:00,46.03,46.13,46.02,46.05,32300.0,35.2456,35.3221,35.2379,35.2609,32300.0
2013-04-01 10:10:00,46.03,46.09,46.03,46.05,16700.0,35.2456,35.2915,35.2456,35.2609,16700.0
2013-04-01 10:15:00,46.05,46.11,45.99,46.05,62600.0,35.2609,35.3068,35.2149,35.2609,62600.0
2013-04-01 10:20:00,46.05,46.07,46.02,46.03,24800.0,35.2609,35.2762,35.2379,35.2456,24800.0
2013-04-01 10:25:00,46.02,46.07,46.01,46.04,31100.0,35.2379,35.2762,35.2302,35.2532,31100.0
2013-04-01 10:30:00,46.05,46.07,46.03,46.06,31500.0,35.2609,35.2762,35.2456,35.2685,31500.0
2013-04-01 10:35:00,46.06,46.09,45.99,46.02,51100.0,35.2685,35.2915,35.2149,35.2379,51100.0
2013-04-01 10:40:00,46.02,46.02,45.92,45.99,67900.0,35.2379,35.2379,35.1613,35.2149,67900.0
2013-04-01 10:45:00,46.0,46.02,45.97,46.0,28100.0,35.2226,35.2379,35.1996,35.2226,28100.0
2013-04-01 10:50:00,46.01,46.01,45.96,45.99,19700.0,35.2302,35.2302,35.192,35.2149,19700.0
2013-04-01 10:55:00,46.0,46.02,45.97,45.99,10000.0,35.2226,35.2379,35.1996,35.2149,10000.0
2013-04-01 11:00:00,45.99,46.0,45.83,45.84,46700.0,35.2149,35.2226,35.0924,35.1001,46700.0
2013-04-01 11:05:00,45.85,45.91,45.81,45.88,20600.0,35.1077,35.1537,35.0771,35.1307,20600.0
2013-04-01 11:10:00,45.88,45.97,45.88,45.96,10600.0,35.1307,35.1996,35.1307,35.192,10600.0
2013-04-01 11:15:00,45.96,45.97,45.88,45.94,15200.0,35.192,35.1996,35.1307,35.1766,15200.0
2013-04-01 11:20:00,45.93,45.93,45.84,45.86,17600.0,35.169,35.169,35.1001,35.1154,17600.0
2013-04-01 11:25:00,45.86,45.99,45.86,45.98,25900.0,35.1154,35.2149,35.1154,35.2073,25900.0
2013-04-01 11:30:00,45.97,46.04,45.97,46.01,11600.0,35.1996,35.2532,35.1996,35.2302,11600.0
2013-04-01 11:35:00,46.01,46.01,45.95,45.95,14500.0,35.2302,35.2302,35.1843,35.1843,14500.0
2013-04-01 11:40:00,45.95,45.97,45.91,45.91,14600.0,35.1843,35.1996,35.1537,35.1537,14600.0
2013-04-01 11:45:00,45.9,46.0,45.88,46.0,9200.0,35.146,35.2226,35.1307,35.2226,9200.0
2013-04-01 11:50:00,46.0,46.03,45.96,45.96,26700.0,35.2226,35.2456,35.192,35.192,26700.0
2013-04-01 11:55:00,45.96,45.96,45.88,45.92,18500.0,35.192,35.192,35.1307,35.1613,18500.0
2013-04-01 12:00:00,45.91,45.91,45.88,45.91,13100.0,35.1537,35.1537,35.1307,35.1537,13100.0
2013-04-01 12:05:00,45.91,45.94,45.9,45.92,18000.0,35.1537,35.1766,35.146,35.1613,18000.0
2013-04-01 12:10:00,45.91,45.92,45.9,45.92,10500.0,35.1537,35.1613,35.146,35.1613,10500.0
2013-04-01 12:15:00,45.92,45.92,45.84,45.86,16300.0,35.1613,35.1613,35.1001,35.1154,16300.0
2013-04-01 12:20:00,45.86,45.86,45.78,45.79,51000.0,35.1154,35.1154,35.0541,35.0618,51000.0
2013-04-01 12:25:00,45.79,45.8,45.76,45.77,14700.0,35.0618,35.0694,35.0388,35.0465,14700.0
2013-04-01 12:30:00,45.77,45.78,45.72,45.75,17700.0,35.0465,35.0541,35.0082,35.0312,17700.0
2013-04-01 12:35:00,45.75,45.77,45.69,45.7,14500.0,35.0312,35.0465,34.9852,34.9929,14500.0
2013-04-01 12:40:00,45.7,45.73,45.7,45.72,11600.0,34.9929,35.0158,34.9929,35.0082,11600.0
2013-04-01 12:45:00,45.72,45.75,45.72,45.73,8600.0,35.0082,35.0312,35.0082,35.0158,8600.0
2013-04-01 12:50:00,45.74,45.84,45.74,45.84,35400.0,35.0235,35.1001,35.0235,35.1001,35400.0
2013-04-01 12:55:00,45.84,45.98,45.84,45.98,51100.0,35.1001,35.2073,35.1001,35.2073,51100.0
2013-04-01 13:00:00,45.97,46.01,45.92,45.92,39800.0,35.1996,35.2302,35.1613,35.1613,39800.0
2013-04-01 13:05:00,45.92,45.94,45.87,45.87,23100.0,35.1613,35.1766,35.123,35.123,23100.0
2013-04-01 13:10:00,45.87,45.87,45.81,45.83,13500.0,35.123,35.123,35.0771,35.0924,13500.0
2013-04-01 13:15:00,45.84,45.84,45.79,45.79,7400.0,35.1001,35.1001,35.0618,35.0618,7400.0
2013-04-01 13:20:00,45.79,45.84,45.78,45.84,8900.0,35.0618,35.1001,35.0541,35.1001,8900.0
2013-04-01 13:25:00,45.83,45.91,45.83,45.84,8000.0,35.0924,35.1537,35.0924,35.1001,8000.0
2013-04-01 13:30:00,45.85,45.87,45.8,45.8,10500.0,35.1077,35.123,35.0694,35.0694,10500.0
2013-04-01 13:35:00,45.82,45.86,45.82,45.85,6500.0,35.0848,35.1154,35.0848,35.1077,6500.0
2013-04-01 13:40:00,45.84,45.84,45.74,45.74,11400.0,35.1001,35.1001,35.0235,35.0235,11400.0
2013-04-01 13:45:00,45.75,45.75,45.69,45.71,18100.0,35.0312,35.0312,34.9852,35.0005,18100.0
2013-04-01 13:50:00,45.71,45.75,45.7,45.74,7700.0,35.0005,35.0312,34.9929,35.0235,7700.0
2013-04-01 13:55:00,45.74,45.74,45.67,45.69,12100.0,35.0235,35.0235,34.9699,34.9852,12100.0
2013-04-01 14:00:00,45.7,45.76,45.7,45.75,16600.0,34.9929,35.0388,34.9929,35.0312,16600.0
2013-04-01 14:05:00,45.76,45.82,45.74,45.82,25600.0,35.0388,35.0848,35.0235,35.0848,25600.0
2013-04-01 14:10:00,45.82,45.83,45.77,45.81,11200.0,35.0848,35.0924,35.0465,35.0771,11200.0
2013-04-01 14:15:00,45.81,45.82,45.76,45.76,25800.0,35.0771,35.0848,35.0388,35.0388,25800.0
2013-04-01 14:20:00,45.75,45.78,45.68,45.7,34200.0,35.0312,35.0541,34.9776,34.9929,34200.0
2013-04-01 14:25:00,45.7,45.73,45.68,45.68,43600.0,34.9929,35.0158,34.9776,34.9776,43600.0
2013-04-01 14:30:00,45.68,45.69,45.6,45.6,16200.0,34.9776,34.9852,34.9163,34.9163,16200.0
2013-04-01 14:35:00,45.59,45.67,45.59,45.62,21400.0,34.9086,34.9699,34.9086,34.9316,21400.0
2013-04-01 14:40:00,45.62,45.64,45.6,45.63,16600.0,34.9316,34.9469,34.9163,34.9393,16600.0
2013-04-01 14:45:00,45.63,45.64,45.59,45.62,15600.0,34.9393,34.9469,34.9086,34.9316,15600.0
2013-04-01 14:50:00,45.61,45.63,45.61,45.61,22500.0,34.924,34.9393,34.924,34.924,22500.0
2013-04-01 14:55:00,45.61,45.62,45.56,45.56,15200.0,34.924,34.9316,34.8857,34.8857,15200.0
2013-04-01 15:00:00,45.56,45.56,45.48,45.53,42100.0,34.8857,34.8857,34.8244,34.8627,42100.0
2013-04-01 15:05:00,45.53,45.56,45.49,45.5,24600.0,34.8627,34.8857,34.8321,34.8397,24600.0
2013-04-01 15:10:00,45.5,45.51,45.48,45.49,103200.0,34.8397,34.8474,34.8244,34.8321,103200.0
2013-04-01 15:15:00,45.49,45.49,45.45,45.45,37100.0,34.8321,34.8321,34.8014,34.8014,37100.0
2013-04-01 15:20:00,45.45,45.45,45.4,45.41,35400.0,34.8014,34.8014,34.7632,34.7708,35400.0
2013-04-01 15:25:00,45.41,45.43,45.41,45.43,35300.0,34.7708,34.7861,34.7708,34.7861,35300.0
2013-04-01 15:30:00,45.42,45.47,45.38,45.43,34300.0,34.7785,34.8168,34.7478,34.7861,34300.0
2013-04-01 15:35:00,45.42,45.44,45.4,45.42,28300.0,34.7785,34.7938,34.7632,34.7785,28300.0
2013-04-01 15:40:00,45.41,45.41,45.32,45.34,86200.0,34.7708,34.7708,34.7019,34.7172,86200.0
2013-04-01 15:45:00,45.36,45.45,45.35,45.41,78800.0,34.7325,34.8014,34.7249,34.7708,78800.0
2013-04-01 15:50:00,45.43,45.48,45.41,45.42,70400.0,34.7861,34.8244,34.7708,34.7785,70400.0
2013-04-01 15:55:00,45.43,45.43,45.4,45.41,110000.0,34.7861,34.7861,34.7632,34.7708,110000.0
2013-04-02 09:30:00,45.73,45.76,45.28,45.41,61300.0,35.0158,35.0388,34.6713,34.7708,61300.0
2013-04-02 09:35:00,45.43,45.49,45.39,45.42,18200.0,34.7861,34.8321,34.7555,34.7785,18200.0
2013-04-02 09:40:00,45.42,45.51,45.33,45.5,43000.0,34.7785,34.8474,34.7096,34.8397,43000.0
2013-04-02 09:45:00,45.49,45.51,45.45,45.46,47400.0,34.8321,34.8474,34.8014,34.8091,47400.0
2013-04-02 09:50:00,45.46,45.48,45.36,45.36,29300.0,34.8091,34.8244,34.7325,34.7325,29300.0
2013-04-02 09:55:00,45.35,45.37,45.29,45.33,23200.0,34.7249,34.7402,34.6789,34.7096,23200.0
2013-04-02 10:00:00,45.33,45.44,45.32,45.38,57700.0,34.7096,34.7938,34.7019,34.7478,57700.0
2013-04-02 10:05:00,45.39,45.41,45.33,45.35,47200.0,34.7555,34.7708,34.7096,34.7249,47200.0
2013-04-02 10:10:00,45.34,45.34,45.27,45.27,30900.0,34.7172,34.7172,34.6636,34.6636,30900.0
2013-04-02 10:15:00,45.26,45.3,45.21,45.24,37700.0,34.656,34.6866,34.6177,34.6406,37700.0
2013-04-02 10:20:00,45.23,45.29,45.22,45.28,30700.0,34.633,34.6789,34.6253,34.6713,30700.0
2013-04-02 10:25:00,45.29,45.31,45.25,45.26,20100.0,34.6789,34.6942,34.6483,34.656,20100.0
2013-04-02 10:30:00,45.26,45.26,45.16,45.21,28100.0,34.656,34.656,34.5794,34.6177,28100.0
2013-04-02 10:35:00,45.21,45.24,45.16,45.22,49500.0,34.6177,34.6406,34.5794,34.6253,49500.0
2013-04-02 10:40:00,45.22,45.24,45.19,45.24,28500.0,34.6253,34.6406,34.6024,34.6406,28500.0
2013-04-02 10:45:00,45.24,45.33,45.24,45.28,28100.0,34.6406,34.7096,34.6406,34.6713,28100.0
2013-04-02 10:50:00,45.29,45.3,45.21,45.23,21900.0,34.6789,34.6866,34.6177,34.633,21900.0
2013-04-02 10:55:00,45.23,45.27,45.22,45.25,13700.0,34.633,34.6636,34.6253,34.6483,13700.0
2013-04-02 11:00:00,45.26,45.31,45.24,45.3,36800.0,34.656,34.6942,34.6406,34.6866,36800.0
2013-04-02 11:05:00,45.3,45.31,45.23,45.25,9300.0,34.6866,34.6942,34.633,34.6483,9300.0
2013-04-02 11:10:00,45.24,45.24,45.2,45.2,21500.0,34.6406,34.6406,34.61,34.61,21500.0
2013-04-02 11:15:00,45.2,45.22,45.2,45.22,5500.0,34.61,34.6253,34.61,34.6253,5500.0
2013-04-02 11:20:00,45.22,45.27,45.2,45.26,26700.0,34.6253,34.6636,34.61,34.656,26700.0
2013-04-02 11:25:00,45.26,45.26,45.2,45.2,16900.0,34.656,34.656,34.61,34.61,16900.0
2013-04-02 11:30:00,45.21,45.22,45.19,45.2,7900.0,34.6177,34.6253,34.6024,34.61,7900.0
2013-04-02 11:35:00,45.2,45.22,45.17,45.17,11300.0,34.61,34.6253,34.587,34.587,11300.0
2013-04-02 11:40:00,45.18,45.18,45.12,45.12,9800.0,34.5947,34.5947,34.5488,34.5488,9800.0
2013-04-02 11:45:00,45.12,45.12,45.02,45.02,31300.0,34.5488,34.5488,34.4722,34.4722,31300.0
2013-04-02 11:50:00,45.03,45.05,45.02,45.04,33400.0,34.4798,34.4952,34.4722,34.4875,33400.0
2013-04-02 11:55:00,45.05,45.06,45.01,45.04,26200.0,34.4952,34.5028,34.4645,34.4875,26200.0
2013-04-02 12:00:00,45.04,45.04,45.01,45.02,15200.0,34.4875,34.4875,34.4645,34.4722,15200.0
2013-04-02 12:05:00,45.03,45.08,45.03,45.08,20200.0,34.4798,34.5181,34.4798,34.5181,20200.0
2013-04-02 12:10:00,45.08,45.15,45.08,45.15,10900.0,34.5181,34.5717,34.5181,34.5717,10900.0
2013-04-02 12:15:00,45.15,45.18,45.15,45.15,7800.0,34.5717,34.5947,34.5717,34.5717,7800.0
2013-04-02 12:20:00,45.16,45.2,45.16,45.19,104700.0,34.5794,34.61,34.5794,34.6024,104700.0
2013-04-02 12:25:00,45.2,45.23,45.2,45.2,16200.0,34.61,34.633,34.61,34.61,16200.0
2013-04-02 12:30:00,45.2,45.21,45.17,45.17,7300.0,34.61,34.6177,34.587,34.587,7300.0
2013-04-02 12:35:00,45.16,45.18,45.14,45.16,10200.0,34.5794,34.5947,34.5641,34.5794,10200.0
2013-04-02 12:40:00,45.16,45.16,45.11,45.11,7200.0,34.5794,34.5794,34.5411,34.5411,7200.0
2013-04-02 12:45:00,45.11,45.17,45.11,45.17,5300.0,34.5411,34.587,34.5411,34.587,5300.0
2013-04-02 12:50:00,45.17,45.18,45.15,45.17,7000.0,34.587,34.5947,34.5717,34.587,7000.0
2013-04-02 12:55:00,45.17,45.17,45.12,45.13,3500.0,34.587,34.587,34.5488,34.5564,3500.0
2013-04-02 13:00:00,45.13,45.13,45.1,45.1,12300.0,34.5564,34.5564,34.5334,34.5334,12300.0
2013-04-02 13:05:00,45.1,45.1,45.06,45.07,6600.0,34.5334,34.5334,34.5028,34.5105,6600.0
2013-04-02 13:10:00,45.07,45.08,45.06,45.08,4300.0,34.5105,34.5181,34.5028,34.5181,4300.0
2013-04-02 13:15:00,45.08,45.08,45.0,45.0,16300.0,34.5181,34.5181,34.4569,34.4569,16300.0
2013-04-02 13:20:00,45.0,45.01,44.99,44.99,9400.0,34.4569,34.4645,34.4492,34.4492,9400.0
2013-04-02 13:25:00,45.0,45.0,44.94,44.94,40700.0,34.4569,34.4569,34.4109,34.4109,40700.0
2013-04-02 13:30:00,44.94,45.0,44.94,45.0,21100.0,34.4109,34.4569,34.4109,34.4569,21100.0
2013-04-02 13:35:00,44.99,44.99,44.96,44.98,25300.0,34.4492,34.4492,34.4262,34.4416,25300.0
2013-04-02 13:40:00,44.99,44.99,44.97,44.99,10600.0,34.4492,34.4492,34.4339,34.4492,10600.0
2013-04-02 13:45:00,44.99,45.03,44.98,44.98,16400.0,34.4492,34.4798,34.4416,34.4416,16400.0
2013-04-02 13:50:00,44.99,45.03,44.98,45.02,11700.0,34.4492,34.4798,34.4416,34.4722,11700.0
2013-04-02 13:55:00,45.03,45.07,45.01,45.07,23500.0,34.4798,34.5105,34.4645,34.5105,23500.0
2013-04-02 14:00:00,45.06,45.14,45.06,45.14,18400.0,34.5028,34.5641,34.5028,34.5641,18400.0
2013-04-02 14:05:00,45.14,45.2,45.14,45.2,25700.0,34.5641,34.61,34.5641,34.61,25700.0
2013-04-02 14:10:00,45.18,45.19,45.16,45.17,7400.0,34.5947,34.6024,34.5794,34.587,7400.0
2013-04-02 14:15:00,45.17,45.2,45.17,45.18,32500.0,34.587,34.61,34.587,34.5947,32500.0
2013-04-02 14:20:00,45.17,45.21,45.16,45.19,59700.0,34.587,34.6177,34.5794,34.6024,59700.0
2013-04-02 14:25:00,45.18,45.19,45.11,45.14,23900.0,34.5947,34.6024,34.5411,34.5641,23900.0
2013-04-02 14:30:00,45.14,45.15,45.1,45.12,41400.0,34.5641,34.5717,34.5334,34.5488,41400.0
2013-04-02 14:35:00,45.11,45.13,45.07,45.09,31500.0,34.5411,34.5564,34.5105,34.5258,31500.0
2013-04-02 14:40:00,45.09,45.12,45.04,45.12,22400.0,34.5258,34.5488,34.4875,34.5488,22400.0
2013-04-02 14:45:00,45.12,45.18,45.11,45.15,23200.0,34.5488,34.5947,34.5411,34.5717,23200.0
2013-04-02 14:50:00,45.15,45.2,45.11,45.15,24000.0,34.5717,34.61,34.5411,34.5717,24000.0
2013-04-02 14:55:00,45.16,45.21,45.16,45.2,15000.0,34.5794,34.6177,34.5794,34.61,15000.0
2013-04-02 15:00:00,45.19,45.25,45.17,45.24,19300.0,34.6024,34.6483,34.587,34.6406,19300.0
2013-04-02 15:05:00,45.24,45.25,45.2,45.25,20900.0,34.6406,34.6483,34.61,34.6483,20900.0
2013-04-02 15:10:00,45.24,45.26,45.22,45.26,13400.0,34.6406,34.656,34.6253,34.656,13400.0
2013-04-02 15:15:00,45.25,45.26,45.18,45.19,17300.0,34.6483,34.656,34.5947,34.6024,17300.0
2013-04-02 15:20:00,45.18,45.19,45.14,45.15,11200.0,34.5947,34.6024,34.5641,34.5717,11200.0
2013-04-02 15:25:00,45.16,45.17,45.14,45.17,13300.0,34.5794,34.587,34.5641,34.587,13300.0
2013-04-02 15:30:00,45.17,45.19,45.13,45.17,37200.0,34.587,34.6024,34.5564,34.587,37200.0
2013-04-02 15:35:00,45.17,45.17,45.12,45.12,19300.0,34.587,34.587,34.5488,34.5488,19300.0
2013-04-02 15:40:00,45.13,45.15,45.04,45.05,31000.0,34.5564,34.5717,34.4875,34.4952,31000.0
2013-04-02 15:45:00,45.06,45.13,45.05,45.11,70600.0,34.5028,34.5564,34.4952,34.5411,70600.0
2013-04-02 15:50:00,45.12,45.16,45.12,45.14,63200.0,34.5488,34.5794,34.5488,34.5641,63200.0
2013-04-02 15:55:00,45.14,45.2,45.11,45.2,136900.0,34.5641,34.61,34.5411,34.61,136900.0
2013-04-03 09:30:00,44.96,45.15,44.87,44.94,60100.0,34.4262,34.5717,34.3573,34.4109,60100.0
2013-04-03 09:35:00,44.95,45.07,44.89,45.03,31000.0,34.4186,34.5105,34.3726,34.4798,31000.0
2013-04-03 09:40:00,45.03,45.19,45.01,45.15,35400.0,34.4798,34.6024,34.4645,34.5717,35400.0
2013-04-03 09:45:00,45.15,45.18,45.06,45.11,21500.0,34.5717,34.5947,34.5028,34.5411,21500.0
2013-04-03 09:50:00,45.12,45.14,45.06,45.1,35700.0,34.5488,34.5641,34.5028,34.5334,35700.0
2013-04-03 09:55:00,45.09,45.11,45.06,45.1,16700.0,34.5258,34.5411,34.5028,34.5334,16700.0
2013-04-03 10:00:00,45.09,45.09,44.91,44.94,52300.0,34.5258,34.5258,34.388,34.4109,52300.0
2013-04-03 10:05:00,44.92,45.01,44.87,44.99,15700.0,34.3956,34.4645,34.3573,34.4492,15700.0
2013-04-03 10:10:00,44.98,44.99,44.92,44.94,26500.0,34.4416,34.4492,34.3956,34.4109,26500.0
2013-04-03 10:15:00,44.95,45.06,44.95,45.06,14300.0,34.4186,34.5028,34.4186,34.5028,14300.0
2013-04-03 10:20:00,45.04,45.06,44.99,45.04,13800.0,34.4875,34.5028,34.4492,34.4875,13800.0
2013-04-03 10:25:00,45.05,45.09,45.05,45.09,18300.0,34.4952,34.5258,34.4952,34.5258,18300.0
2013-04-03 10:30:00,45.08,45.09,44.99,45.02,28400.0,34.5181,34.5258,34.4492,34.4722,28400.0
2013-04-03 10:35:00,45.03,45.05,44.94,45.03,30000.0,34.4798,34.4952,34.4109,34.4798,30000.0
2013-04-03 10:40:00,45.04,45.05,44.95,44.99,29900.0,34.4875,34.4952,34.4186,34.4492,29900.0
2013-04-03 10:45:00,44.98,45.05,44.98,45.03,22900.0,34.4416,34.4952,34.4416,34.4798,22900.0
2013-04-03 10:50:00,45.02,45.08,45.02,45.08,10400.0,34.4722,34.5181,34.4722,34.5181,10400.0
2013-04-03 10:55:00,45.08,45.09,44.95,44.97,20400.0,34.5181,34.5258,34.4186,34.4339,20400.0
2013-04-03 11:00:00,44.96,44.97,44.91,44.93,8900.0,34.4262,34.4339,34.388,34.4033,8900.0
2013-04-03 11:05:00,44.92,44.92,44.83,44.86,16100.0,34.3956,34.3956,34.3267,34.3497,16100.0
2013-04-03 11:10:00,44.88,44.88,44.77,44.82,38500.0,34.365,34.365,34.2808,34.319,38500.0
2013-04-03 11:15:00,44.81,44.81,44.73,44.78,36700.0,34.3114,34.3114,34.2501,34.2884,36700.0
2013-04-03 11:20:00,44.78,44.83,44.74,44.79,30400.0,34.2884,34.3267,34.2578,34.2961,30400.0
2013-04-03 11:25:00,44.79,44.83,44.77,44.78,13600.0,34.2961,34.3267,34.2808,34.2884,13600.0
2013-04-03 11:30:00,44.77,44.81,44.72,44.74,16700.0,34.2808,34.3114,34.2425,34.2578,16700.0
2013-04-03 11:35:00,44.76,44.77,44.69,44.71,17000.0,34.2731,34.2808,34.2195,34.2348,17000.0
2013-04-03 11:40:00,44.72,44.73,44.68,44.72,17400.0,34.2425,34.2501,34.2119,34.2425,17400.0
2013-04-03 11:45:00,44.71,44.8,44.71,44.8,13900.0,34.2348,34.3037,34.2348,34.3037,13900.0
2013-04-03 11:50:00,44.79,44.79,44.75,44.77,7800.0,34.2961,34.2961,34.2655,34.2808,7800.0
2013-04-03 11:55:00,44.77,44.78,44.72,44.73,14000.0,34.2808,34.2884,34.2425,34.2501,14000.0
2013-04-03 12:00:00,44.72,44.72,44.63,44.64,14800.0,34.2425,34.2425,34.1736,34.1812,14800.0
2013-04-03 12:05:00,44.64,44.65,44.56,44.58,16200.0,34.1812,34.1889,34.12,34.1353,16200.0
2013-04-03 12:10:00,44.57,44.66,44.57,44.64,12600.0,34.1276,34.1965,34.1276,34.1812,12600.0
2013-04-03 12:15:00,44.65,44.66,44.59,44.62,17400.0,34.1889,34.1965,34.1429,34.1659,17400.0
2013-04-03 12:20:00,44.62,44.62,44.58,44.58,12700.0,34.1659,34.1659,34.1353,34.1353,12700.0
2013-04-03 12:25:00,44.57,44.6,44.56,44.56,10900.0,34.1276,34.1506,34.12,34.12,10900.0
2013-04-03 12:30:00,44.56,44.63,44.56,44.61,11500.0,34.12,34.1736,34.12,34.1583,11500.0
2013-04-03 12:35:00,44.6,44.6,44.54,44.54,11000.0,34.1506,34.1506,34.1047,34.1047,11000.0
2013-04-03 12:40:00,44.54,44.54,44.43,44.45,11100.0,34.1047,34.1047,34.0204,34.0357,11100.0
2013-04-03 12:45:00,44.43,44.44,44.4,44.42,14600.0,34.0204,34.0281,33.9975,34.0128,14600.0
2013-04-03 12:50:00,44.41,44.44,44.38,44.41,31900.0,34.0051,34.0281,33.9821,34.0051,31900.0
2013-04-03 12:55:00,44.41,44.46,44.4,44.43,10300.0,34.0051,34.0434,33.9975,34.0204,10300.0
2013-04-03 13:00:00,44.43,44.46,44.41,44.46,18500.0,34.0204,34.0434,34.0051,34.0434,18500.0
2013-04-03 13:05:00,44.45,44.48,44.43,44.44,12600.0,34.0357,34.0587,34.0204,34.0281,12600.0
2013-04-03 13:10:00,44.45,44.46,44.4,44.41,17400.0,34.0357,34.0434,33.9975,34.0051,17400.0
2013-04-03 13:15:00,44.4,44.46,44.39,44.44,16500.0,33.9975,34.0434,33.9898,34.0281,16500.0
2013-04-03 13:20:00,44.44,44.45,44.35,44.38,24700.0,34.0281,34.0357,33.9592,33.9821,24700.0
2013-04-03 13:25:00,44.38,44.39,44.29,44.31,35000.0,33.9821,33.9898,33.9132,33.9285,35000.0
2013-04-03 13:30:00,44.3,44.31,44.23,44.29,27900.0,33.9209,33.9285,33.8673,33.9132,27900.0
2013-04-03 13:35:00,44.27,44.28,44.18,44.22,27400.0,33.8979,33.9056,33.829,33.8596,27400.0
2013-04-03 13:40:00,44.21,44.25,44.16,44.22,25700.0,33.852,33.8826,33.8137,33.8596,25700.0
2013-04-03 13:45:00,44.22,44.24,44.18,44.18,23300.0,33.8596,33.8749,33.829,33.829,23300.0
2013-04-03 13:50:00,44.17,44.19,44.11,44.16,46000.0,33.8213,33.8367,33.7754,33.8137,46000.0
2013-04-03 13:55:00,44.16,44.18,44.13,44.13,16300.0,33.8137,33.829,33.7907,33.7907,16300.0
2013-04-03 14:00:00,44.13,44.19,44.11,44.11,28800.0,33.7907,33.8367,33.7754,33.7754,28800.0
2013-04-03 14:05:00,44.12,44.18,44.08,44.18,29800.0,33.7831,33.829,33.7524,33.829,29800.0
2013-04-03 14:10:00,44.18,44.21,44.14,44.17,36400.0,33.829,33.852,33.7984,33.8213,36400.0
2013-04-03 14:15:00,44.17,44.23,44.16,44.19,26100.0,33.8213,33.8673,33.8137,33.8367,26100.0
2013-04-03 14:20:00,44.2,44.23,44.17,44.17,13700.0,33.8443,33.8673,33.8213,33.8213,13700.0
2013-04-03 14:25:00,44.17,44.22,44.13,44.16,21300.0,33.8213,33.8596,33.7907,33.8137,21300.0
2013-04-03 14:30:00,44.15,44.2,44.15,44.16,29000.0,33.806,33.8443,33.806,33.8137,29000.0
2013-04-03 14:35:00,44.16,44.18,44.14,44.17,31500.0,33.8137,33.829,33.7984,33.8213,31500.0
2013-04-03 14:40:00,44.17,44.23,44.17,44.19,25600.0,33.8213,33.8673,33.8213,33.8367,25600.0
2013-04-03 14:45:00,44.19,44.21,44.17,44.19,13800.0,33.8367,33.852,33.8213,33.8367,13800.0
2013-04-03 14:50:00,44.19,44.22,44.16,44.18,25200.0,33.8367,33.8596,33.8137,33.829,25200.0
2013-04-03 14:55:00,44.17,44.18,44.09,44.14,65900.0,33.8213,33.829,33.7601,33.7984,65900.0
2013-04-03 15:00:00,44.15,44.18,44.13,44.15,43700.0,33.806,33.829,33.7907,33.806,43700.0
2013-04-03 15:05:00,44.14,44.18,44.11,44.15,18100.0,33.7984,33.829,33.7754,33.806,18100.0
2013-04-03 15:10:00,44.15,44.15,44.1,44.15,37100.0,33.806,33.806,33.7677,33.806,37100.0
2013-04-03 15:15:00,44.15,44.15,44.08,44.12,28300.0,33.806,33.806,33.7524,33.7831,28300.0
2013-04-03 15:20:00,44.12,44.12,44.04,44.06,37900.0,33.7831,33.7831,33.7218,33.7371,37900.0
2013-04-03 15:25:00,44.07,44.1,44.05,44.09,29900.0,33.7448,33.7677,33.7295,33.7601,29900.0
2013-04-03 15:30:00,44.09,44.09,44.01,44.04,49300.0,33.7601,33.7601,33.6988,33.7218,49300.0
2013-04-03 15:35:00,44.03,44.03,43.92,43.92,53500.0,33.7141,33.7141,33.6299,33.6299,53500.0
2013-04-03 15:40:00,43.92,44.01,43.89,44.0,77800.0,33.6299,33.6988,33.6069,33.6912,77800.0
2013-04-03 15:45:00,44.01,44.08,44.0,44.04,128800.0,33.6988,33.7524,33.6912,33.7218,128800.0
2013-04-03 15:50:00,44.04,44.13,44.04,44.06,123900.0,33.7218,33.7907,33.7218,33.7371,123900.0
2013-04-03 15:55:00,44.07,44.11,44.03,44.04,108200.0,33.7448,33.7754,33.7141,33.7218,108200.0
2013-04-04 09:30:00,44.13,44.19,43.94,44.03,32900.0,33.7907,33.8367,33.6452,33.7141,32900.0
2013-04-04 09:35:00,44.02,44.14,43.88,43.91,27600.0,33.7065,33.7984,33.5993,33.6223,27600.0
2013-04-04 09:40:00,43.9,44.19,43.9,44.1,45400.0,33.6146,33.8367,33.6146,33.7677,45400.0
2013-04-04 09:45:00,44.12,44.17,44.0,44.0,33200.0,33.7831,33.8213,33.6912,33.6912,33200.0
2013-04-04 09:50:00,44.01,44.06,43.98,44.02,44600.0,33.6988,33.7371,33.6759,33.7065,44600.0
2013-04-04 09:55:00,44.03,44.05,44.0,44.02,22200.0,33.7141,33.7295,33.6912,33.7065,22200.0
2013-04-04 10:00:00,44.03,44.16,44.03,44.13,45300.0,33.7141,33.8137,33.7141,33.7907,45300.0
2013-04-04 10:05:00,44.14,44.14,44.07,44.07,23900.0,33.7984,33.7984,33.7448,33.7448,23900.0
2013-04-04 10:10:00,44.06,44.08,44.01,44.03,23000.0,33.7371,33.7524,33.6988,33.7141,23000.0
2013-04-04 10:15:00,44.03,44.04,44.0,44.0,12200.0,33.7141,33.7218,33.6912,33.6912,12200.0
2013-04-04 10:20:00,44.01,44.01,43.83,43.83,61500.0,33.6988,33.6988,33.561,33.561,61500.0
2013-04-04 10:25:00,43.83,43.84,43.67,43.7,101400.0,33.561,33.5687,33.4385,33.4615,101400.0
2013-04-04 10:30:00,43.7,43.8,43.68,43.77,39400.0,33.4615,33.538,33.4461,33.5151,39400.0
2013-04-04 10:35:00,43.77,43.81,43.72,43.72,38000.0,33.5151,33.5457,33.4768,33.4768,38000.0
2013-04-04 10:40:00,43.73,43.91,43.73,43.85,36200.0,33.4844,33.6223,33.4844,33.5763,36200.0
2013-04-04 10:45:00,43.84,43.84,43.79,43.82,24800.0,33.5687,33.5687,33.5304,33.5533,24800.0
2013-04-04 10:50:00,43.82,43.95,43.82,43.86,41700.0,33.5533,33.6529,33.5533,33.584,41700.0
2013-04-04 10:55:00,43.86,43.9,43.67,43.69,45800.0,33.584,33.6146,33.4385,33.4538,45800.0
2013-04-04 11:00:00,43.69,43.81,43.69,43.81,20100.0,33.4538,33.5457,33.4538,33.5457,20100.0
2013-04-04 11:05:00,43.82,43.91,43.82,43.9,19500.0,33.5533,33.6223,33.5533,33.6146,19500.0
2013-04-04 11:10:00,43.9,43.96,43.88,43.89,18900.0,33.6146,33.6605,33.5993,33.6069,18900.0
2013-04-04 11:15:00,43.9,43.91,43.87,43.89,23300.0,33.6146,33.6223,33.5916,33.6069,23300.0
2013-04-04 11:20:00,43.89,43.91,43.86,43.89,51800.0,33.6069,33.6223,33.584,33.6069,51800.0
2013-04-04 11:25:00,43.89,43.91,43.87,43.9,22900.0,33.6069,33.6223,33.5916,33.6146,22900.0
2013-04-04 11:30:00,43.89,43.9,43.83,43.9,42200.0,33.6069,33.6146,33.561,33.6146,42200.0
2013-04-04 11:35:00,43.9,43.9,43.84,43.84,15600.0,33.6146,33.6146,33.5687,33.5687,15600.0
2013-04-04 11:40:00,43.85,43.88,43.85,43.87,11400.0,33.5763,33.5993,33.5763,33.5916,11400.0
2013-04-04 11:45:00,43.88,43.9,43.86,43.89,29100.0,33.5993,33.6146,33.584,33.6069,29100.0
2013-04-04 11:50:00,43.88,43.89,43.84,43.89,15700.0,33.5993,33.6069,33.5687,33.6069,15700.0
2013-04-04 11:55:00,43.89,43.91,43.88,43.89,21100.0,33.6069,33.6223,33.5993,33.6069,21100.0
2013-04-04 12:00:00,43.88,43.88,43.76,43.76,26500.0,33.5993,33.5993,33.5074,33.5074,26500.0
2013-04-04 12:05:00,43.76,43.83,43.7,43.74,45000.0,33.5074,33.561,33.4615,33.4921,45000.0
2013-04-04 12:10:00,43.74,43.75,43.67,43.74,39900.0,33.4921,33.4997,33.4385,33.4921,39900.0
2013-04-04 12:15:00,43.75,43.79,43.74,43.75,19400.0,33.4997,33.5304,33.4921,33.4997,19400.0
2013-04-04 12:20:00,43.76,43.83,43.76,43.83,10100.0,33.5074,33.561,33.5074,33.561,10100.0
2013-04-04 12:25:00,43.83,43.84,43.8,43.83,28600.0,33.561,33.5687,33.538,33.561,28600.0
2013-04-04 12:30:00,43.82,43.85,43.81,43.85,24100.0,33.5533,33.5763,33.5457,33.5763,24100.0
2013-04-04 12:35:00,43.84,43.84,43.79,43.8,41100.0,33.5687,33.5687,33.5304,33.538,41100.0
2013-04-04 12:40:00,43.81,43.82,43.77,43.79,50400.0,33.5457,33.5533,33.5151,33.5304,50400.0
2013-04-04 12:45:00,43.8,43.8,43.77,43.77,29800.0,33.538,33.538,33.5151,33.5151,29800.0
2013-04-04 12:50:00,43.77,43.78,43.66,43.66,52300.0,33.5151,33.5227,33.4308,33.4308,52300.0
2013-04-04 12:55:00,43.66,43.74,43.65,43.72,43800.0,33.4308,33.4921,33.4232,33.4768,43800.0
2013-04-04 13:00:00,43.72,43.74,43.69,43.71,20600.0,33.4768,33.4921,33.4538,33.4691,20600.0
2013-04-04 13:05:00,43.72,43.75,43.71,43.72,9900.0,33.4768,33.4997,33.4691,33.4768,9900.0
2013-04-04 13:10:00,43.72,43.74,43.7,43.7,17900.0,33.4768,33.4921,33.4615,33.4615,17900.0
2013-04-04 13:15:00,43.71,43.78,43.7,43.76,31300.0,33.4691,33.5227,33.4615,33.5074,31300.0
2013-04-04 13:20:00,43.75,43.76,43.71,43.73,20300.0,33.4997,33.5074,33.4691,33.4844,20300.0
2013-04-04 13:25:00,43.72,43.78,43.72,43.75,28400.0,33.4768,33.5227,33.4768,33.4997,28400.0
2013-04-04 13:30:00,43.74,43.74,43.71,43.73,20200.0,33.4921,33.4921,33.4691,33.4844,20200.0
2013-04-04 13:35:00,43.73,43.77,43.7,43.7,44600.0,33.4844,33.5151,33.4615,33.4615,44600.0
2013-04-04 13:40:00,43.7,43.7,43.65,43.67,138800.0,33.4615,33.4615,33.4232,33.4385,138800.0
2013-04-04 13:45:00,43.67,43.69,43.66,43.69,43800.0,33.4385,33.4538,33.4308,33.4538,43800.0
2013-04-04 13:50:00,43.69,43.71,43.68,43.69,21700.0,33.4538,33.4691,33.4461,33.4538,21700.0
2013-04-04 13:55:00,43.69,43.7,43.67,43.67,28500.0,33.4538,33.4615,33.4385,33.4385,28500.0
2013-04-04 14:00:00,43.67,43.68,43.66,43.66,64900.0,33.4385,33.4461,33.4308,33.4308,64900.0
2013-04-04 14:05:00,43.66,43.69,43.64,43.66,72800.0,33.4308,33.4538,33.4155,33.4308,72800.0
2013-04-04 14:10:00,43.66,43.67,43.65,43.65,25800.0,33.4308,33.4385,33.4232,33.4232,25800.0
2013-04-04 14:15:00,43.65,43.71,43.64,43.7,37100.0,33.4232,33.4691,33.4155,33.4615,37100.0
2013-04-04 14:20:00,43.69,43.7,43.62,43.66,40400.0,33.4538,33.4615,33.4002,33.4308,40400.0
2013-04-04 14:25:00,43.65,43.7,43.64,43.68,34600.0,33.4232,33.4615,33.4155,33.4461,34600.0
2013-04-04 14:30:00,43.67,43.73,43.67,43.73,21100.0,33.4385,33.4844,33.4385,33.4844,21100.0
2013-04-04 14:35:00,43.72,43.73,43.67,43.67,20000.0,33.4768,33.4844,33.4385,33.4385,20000.0
2013-04-04 14:40:00,43.68,43.73,43.68,43.73,31000.0,33.4461,33.4844,33.4461,33.4844,31000.0
2013-04-04 14:45:00,43.73,43.74,43.68,43.68,35700.0,33.4844,33.4921,33.4461,33.4461,35700.0
2013-04-04 14:50:00,43.69,43.71,43.68,43.68,33500.0,33.4538,33.4691,33.4461,33.4461,33500.0
2013-04-04 14:55:00,43.68,43.69,43.65,43.65,37900.0,33.4461,33.4538,33.4232,33.4232,37900.0
2013-04-04 15:00:00,43.66,43.77,43.66,43.77,31400.0,33.4308,33.5151,33.4308,33.5151,31400.0
2013-04-04 15:05:00,43.77,43.78,43.7,43.7,45500.0,33.5151,33.5227,33.4615,33.4615,45500.0
2013-04-04 15:10:00,43.7,43.73,43.66,43.69,46800.0,33.4615,33.4844,33.4308,33.4538,46800.0
2013-04-04 15:15:00,43.69,43.73,43.67,43.71,95000.0,33.4538,33.4844,33.4385,33.4691,95000.0
2013-04-04 15:20:00,43.72,43.75,43.69,43.75,100900.0,33.4768,33.4997,33.4538,33.4997,100900.0
2013-04-04 15:25:00,43.75,43.76,43.68,43.68,49800.0,33.4997,33.5074,33.4461,33.4461,49800.0
2013-04-04 15:30:00,43.69,43.75,43.69,43.72,40600.0,33.4538,33.4997,33.4538,33.4768,40600.0
2013-04-04 15:35:00,43.73,43.78,43.71,43.72,51400.0,33.4844,33.5227,33.4691,33.4768,51400.0
2013-04-04 15:40:00,43.73,43.74,43.66,43.68,86800.0,33.4844,33.4921,33.4308,33.4461,86800.0
2013-04-04 15:45:00,43.68,43.69,43.63,43.67,179700.0,33.4461,33.4538,33.4079,33.4385,179700.0
2013-04-04 15:50:00,43.68,43.72,43.66,43.7,141600.0,33.4461,33.4768,33.4308,33.4615,141600.0
2013-04-04 15:55:00,43.7,43.78,43.69,43.75,185800.0,33.4615,33.5227,33.4538,33.4997,185800.0
2013-04-05 09:30:00,43.01,43.06,42.45,42.72,260200.0,32.9331,32.9714,32.5043,32.7111,260200.0
2013-04-05 09:35:00,42.73,42.91,42.7,42.89,140000.0,32.7187,32.8565,32.6957,32.8412,140000.0
2013-04-05 09:40:00,42.9,42.96,42.88,42.93,89600.0,32.8489,32.8948,32.8336,32.8719,89600.0
2013-04-05 09:45:00,42.93,42.93,42.76,42.85,121400.0,32.8719,32.8719,32.7417,32.8106,121400.0
2013-04-05 09:50:00,42.84,42.84,42.7,42.72,153800.0,32.8029,32.8029,32.6957,32.7111,153800.0
2013-04-05 09:55:00,42.71,42.94,42.7,42.94,187200.0,32.7034,32.8795,32.6957,32.8795,187200.0
2013-04-05 10:00:00,42.92,42.98,42.84,42.93,247600.0,32.8642,32.9101,32.8029,32.8719,247600.0
2013-04-05 10:05:00,42.94,43.01,42.84,42.98,133600.0,32.8795,32.9331,32.8029,32.9101,133600.0
2013-04-05 10:10:00,42.97,42.97,42.88,42.96,79800.0,32.9025,32.9025,32.8336,32.8948,79800.0
2013-04-05 10:15:00,42.96,43.01,42.91,43.01,56200.0,32.8948,32.9331,32.8565,32.9331,56200.0
2013-04-05 10:20:00,43.01,43.1,42.99,43.09,38800.0,32.9331,33.002,32.9178,32.9944,38800.0
2013-04-05 10:25:00,43.09,43.2,43.09,43.2,57000.0,32.9944,33.0786,32.9944,33.0786,57000.0
2013-04-05 10:30:00,43.2,43.29,43.19,43.22,83200.0,33.0786,33.1475,33.0709,33.0939,83200.0
2013-04-05 10:35:00,43.22,43.31,43.18,43.27,155200.0,33.0939,33.1628,33.0633,33.1322,155200.0
2013-04-05 10:40:00,43.28,43.3,43.19,43.27,309600.0,33.1399,33.1552,33.0709,33.1322,309600.0
2013-04-05 10:45:00,43.28,43.37,43.28,43.35,62400.0,33.1399,33.2088,33.1399,33.1935,62400.0
2013-04-05 10:50:00,43.36,43.43,43.32,43.41,45800.0,33.2011,33.2547,33.1705,33.2394,45800.0
2013-04-05 10:55:00,43.41,43.53,43.39,43.45,142600.0,33.2394,33.3313,33.2241,33.27,142600.0
2013-04-05 11:00:00,43.45,43.54,43.4,43.49,133400.0,33.27,33.3389,33.2317,33.3007,133400.0
2013-04-05 11:05:00,43.48,43.49,43.39,43.46,138400.0,33.293,33.3007,33.2241,33.2777,138400.0
2013-04-05 11:10:00,43.45,43.56,43.45,43.49,80400.0,33.27,33.3543,33.27,33.3007,80400.0
2013-04-05 11:15:00,43.48,43.52,43.45,43.46,60200.0,33.293,33.3236,33.27,33.2777,60200.0
2013-04-05 11:20:00,43.46,43.48,43.41,43.44,47600.0,33.2777,33.293,33.2394,33.2624,47600.0
2013-04-05 11:25:00,43.43,43.45,43.41,43.43,82400.0,33.2547,33.27,33.2394,33.2547,82400.0
2013-04-05 11:30:00,43.42,43.43,43.33,43.36,150200.0,33.2471,33.2547,33.1781,33.2011,150200.0
2013-04-05 11:35:00,43.37,43.37,43.32,43.34,109400.0,33.2088,33.2088,33.1705,33.1858,109400.0
2013-04-05 11:40:00,43.34,43.38,43.33,43.37,110400.0,33.1858,33.2164,33.1781,33.2088,110400.0
2013-04-05 11:45:00,43.36,43.38,43.33,43.34,120400.0,33.2011,33.2164,33.1781,33.1858,120400.0
2013-04-05 11:50:00,43.34,43.35,43.29,43.31,65600.0,33.1858,33.1935,33.1475,33.1628,65600.0
2013-04-05 11:55:00,43.31,43.33,43.28,43.29,55200.0,33.1628,33.1781,33.1399,33.1475,55200.0
2013-04-05 12:00:00,43.29,43.36,43.28,43.35,58000.0,33.1475,33.2011,33.1399,33.1935,58000.0
2013-04-05 12:05:00,43.34,43.35,43.3,43.32,85600.0,33.1858,33.1935,33.1552,33.1705,85600.0
2013-04-05 12:10:00,43.31,43.31,43.27,43.27,32200.0,33.1628,33.1628,33.1322,33.1322,32200.0
2013-04-05 12:15:00,43.27,43.33,43.27,43.29,44000.0,33.1322,33.1781,33.1322,33.1475,44000.0
2013-04-05 12:20:00,43.3,43.33,43.27,43.31,132200.0,33.1552,33.1781,33.1322,33.1628,132200.0
2013-04-05 12:25:00,43.31,43.31,43.27,43.29,26200.0,33.1628,33.1628,33.1322,33.1475,26200.0
2013-04-05 12:30:00,43.29,43.33,43.28,43.28,58000.0,33.1475,33.1781,33.1399,33.1399,58000.0
2013-04-05 12:35:00,43.3,43.34,43.27,43.29,40800.0,33.1552,33.1858,33.1322,33.1475,40800.0
2013-04-05 12:40:00,43.29,43.33,43.28,43.28,53800.0,33.1475,33.1781,33.1399,33.1399,53800.0
2013-04-05 12:45:00,43.26,43.38,43.25,43.36,146800.0,33.1245,33.2164,33.1169,33.2011,146800.0
2013-04-05 12:50:00,43.38,43.4,43.36,43.37,20400.0,33.2164,33.2317,33.2011,33.2088,20400.0
2013-04-05 12:55:00,43.38,43.38,43.31,43.37,44400.0,33.2164,33.2164,33.1628,33.2088,44400.0
2013-04-05 13:00:00,43.37,43.41,43.35,43.41,60600.0,33.2088,33.2394,33.1935,33.2394,60600.0
2013-04-05 13:05:00,43.42,43.48,43.42,43.47,46600.0,33.2471,33.293,33.2471,33.2853,46600.0
2013-04-05 13:10:00,43.47,43.47,43.41,43.41,72800.0,33.2853,33.2853,33.2394,33.2394,72800.0
2013-04-05 13:15:00,43.41,43.5,43.41,43.49,27400.0,33.2394,33.3083,33.2394,33.3007,27400.0
2013-04-05 13:20:00,43.49,43.51,43.47,43.48,30000.0,33.3007,33.316,33.2853,33.293,30000.0
2013-04-05 13:25:00,43.48,43.51,43.47,43.49,41000.0,33.293,33.316,33.2853,33.3007,41000.0
2013-04-05 13:30:00,43.5,43.53,43.49,43.49,40800.0,33.3083,33.3313,33.3007,33.3007,40800.0
2013-04-05 13:35:00,43.48,43.48,43.43,43.45,23800.0,33.293,33.293,33.2547,33.27,23800.0
2013-04-05 13:40:00,43.45,43.51,43.44,43.5,37400.0,33.27,33.316,33.2624,33.3083,37400.0
2013-04-05 13:45:00,43.49,43.51,43.46,43.48,29000.0,33.3007,33.316,33.2777,33.293,29000.0
2013-04-05 13:50:00,43.47,43.5,43.47,43.5,11400.0,33.2853,33.3083,33.2853,33.3083,11400.0
2013-04-05 13:55:00,43.49,43.49,43.41,43.42,32200.0,33.3007,33.3007,33.2394,33.2471,32200.0
2013-04-05 14:00:00,43.42,43.44,43.39,43.4,52200.0,33.2471,33.2624,33.2241,33.2317,52200.0
2013-04-05 14:05:00,43.39,43.42,43.37,43.41,48000.0,33.2241,33.2471,33.2088,33.2394,48000.0
2013-04-05 14:10:00,43.41,43.41,43.39,43.41,34800.0,33.2394,33.2394,33.2241,33.2394,34800.0
2013-04-05 14:15:00,43.4,43.45,43.39,43.45,32800.0,33.2317,33.27,33.2241,33.27,32800.0
2013-04-05 14:20:00,43.46,43.52,43.45,43.52,25600.0,33.2777,33.3236,33.27,33.3236,25600.0
2013-04-05 14:25:00,43.52,43.55,43.52,43.53,40800.0,33.3236,33.3466,33.3236,33.3313,40800.0
2013-04-05 14:30:00,43.53,43.54,43.49,43.51,47600.0,33.3313,33.3389,33.3007,33.316,47600.0
2013-04-05 14:35:00,43.51,43.54,43.49,43.54,72800.0,33.316,33.3389,33.3007,33.3389,72800.0
2013-04-05 14:40:00,43.53,43.54,43.52,43.53,36600.0,33.3313,33.3389,33.3236,33.3313,36600.0
2013-04-05 14:45:00,43.54,43.55,43.48,43.52,53800.0,33.3389,33.3466,33.293,33.3236,53800.0
2013-04-05 14:50:00,43.52,43.57,43.51,43.57,24800.0,33.3236,33.3619,33.316,33.3619,24800.0
2013-04-05 14:55:00,43.58,43.62,43.58,43.6,49200.0,33.3696,33.4002,33.3696,33.3849,49200.0
2013-04-05 15:00:00,43.59,43.59,43.49,43.56,73000.0,33.3772,33.3772,33.3007,33.3543,73000.0
2013-04-05 15:05:00,43.55,43.6,43.54,43.55,42000.0,33.3466,33.3849,33.3389,33.3466,42000.0
2013-04-05 15:10:00,43.56,43.59,43.54,43.55,40600.0,33.3543,33.3772,33.3389,33.3466,40600.0
2013-04-05 15:15:00,43.55,43.57,43.52,43.52,51000.0,33.3466,33.3619,33.3236,33.3236,51000.0
2013-04-05 15:20:00,43.52,43.53,43.47,43.51,62600.0,33.3236,33.3313,33.2853,33.316,62600.0
2013-04-05 15:25:00,43.51,43.51,43.49,43.49,45800.0,33.316,33.316,33.3007,33.3007,45800.0
2013-04-05 15:30:00,43.5,43.51,43.47,43.48,66600.0,33.3083,33.316,33.2853,33.293,66600.0
2013-04-05 15:35:00,43.48,43.57,43.48,43.55,112600.0,33.293,33.3619,33.293,33.3466,112600.0
2013-04-05 15:40:00,43.54,43.64,43.54,43.59,113200.0,33.3389,33.4155,33.3389,33.3772,113200.0
2013-04-05 15:45:00,43.6,43.62,43.58,43.62,120000.0,33.3849,33.4002,33.3696,33.4002,120000.0
2013-04-05 15:50:00,43.62,43.66,43.62,43.65,215200.0,33.4002,33.4308,33.4002,33.4232,215200.0
2013-04-05 15:55:00,43.65,43.68,43.58,43.6,274200.0,33.4232,33.4461,33.3696,33.3849,274200.0
2013-04-08 09:30:00,43.64,43.73,43.56,43.66,70600.0,33.4155,33.4844,33.3543,33.4308,70600.0
2013-04-08 09:35:00,43.68,43.7,43.56,43.63,24900.0,33.4461,33.4615,33.3543,33.4079,24900.0
2013-04-08 09:40:00,43.66,43.67,43.47,43.47,20500.0,33.4308,33.4385,33.2853,33.2853,20500.0
2013-04-08 09:45:00,43.5,43.51,43.38,43.41,17300.0,33.3083,33.316,33.2164,33.2394,17300.0
2013-04-08 09:50:00,43.4,43.47,43.36,43.38,40800.0,33.2317,33.2853,33.2011,33.2164,40800.0
2013-04-08 09:55:00,43.39,43.46,43.36,43.43,41500.0,33.2241,33.2777,33.2011,33.2547,41500.0
2013-04-08 10:00:00,43.44,43.47,43.35,43.47,48000.0,33.2624,33.2853,33.1935,33.2853,48000.0
2013-04-08 10:05:00,43.46,43.54,43.42,43.54,28300.0,33.2777,33.3389,33.2471,33.3389,28300.0
2013-04-08 10:10:00,43.55,43.59,43.5,43.55,31700.0,33.3466,33.3772,33.3083,33.3466,31700.0
2013-04-08 10:15:00,43.54,43.59,43.35,43.4,41200.0,33.3389,33.3772,33.1935,33.2317,41200.0
2013-04-08 10:20:00,43.4,43.5,43.39,43.47,18400.0,33.2317,33.3083,33.2241,33.2853,18400.0
2013-04-08 10:25:00,43.47,43.55,43.44,43.53,19900.0,33.2853,33.3466,33.2624,33.3313,19900.0
2013-04-08 10:30:00,43.56,43.62,43.55,43.58,18000.0,33.3543,33.4002,33.3466,33.3696,18000.0
2013-04-08 10:35:00,43.59,43.71,43.58,43.71,19300.0,33.3772,33.4691,33.3696,33.4691,19300.0
2013-04-08 10:40:00,43.71,43.71,43.61,43.65,16600.0,33.4691,33.4691,33.3925,33.4232,16600.0
2013-04-08 10:45:00,43.67,43.81,43.62,43.8,26700.0,33.4385,33.5457,33.4002,33.538,26700.0
2013-04-08 10:50:00,43.78,43.81,43.69,43.72,27200.0,33.5227,33.5457,33.4538,33.4768,27200.0
2013-04-08 10:55:00,43.72,43.77,43.69,43.77,16400.0,33.4768,33.5151,33.4538,33.5151,16400.0
2013-04-08 11:00:00,43.76,43.77,43.66,43.68,20900.0,33.5074,33.5151,33.4308,33.4461,20900.0
2013-04-08 11:05:00,43.68,43.73,43.62,43.7,17100.0,33.4461,33.4844,33.4002,33.4615,17100.0
2013-04-08 11:10:00,43.69,43.77,43.69,43.77,20300.0,33.4538,33.5151,33.4538,33.5151,20300.0
2013-04-08 11:15:00,43.76,43.81,43.64,43.64,48700.0,33.5074,33.5457,33.4155,33.4155,48700.0
2013-04-08 11:20:00,43.65,43.66,43.61,43.65,25800.0,33.4232,33.4308,33.3925,33.4232,25800.0
2013-04-08 11:25:00,43.65,43.69,43.61,43.66,28100.0,33.4232,33.4538,33.3925,33.4308,28100.0
2013-04-08 11:30:00,43.67,43.72,43.67,43.71,16300.0,33.4385,33.4768,33.4385,33.4691,16300.0
2013-04-08 11:35:00,43.7,43.77,43.67,43.77,18900.0,33.4615,33.5151,33.4385,33.5151,18900.0
2013-04-08 11:40:00,43.78,43.82,43.77,43.79,13300.0,33.5227,33.5533,33.5151,33.5304,13300.0
2013-04-08 11:45:00,43.79,43.84,43.78,43.8,14600.0,33.5304,33.5687,33.5227,33.538,14600.0
2013-04-08 11:50:00,43.81,43.84,43.74,43.77,27700.0,33.5457,33.5687,33.4921,33.5151,27700.0
2013-04-08 11:55:00,43.78,43.87,43.77,43.78,26400.0,33.5227,33.5916,33.5151,33.5227,26400.0
2013-04-08 12:00:00,43.79,43.81,43.78,43.78,24800.0,33.5304,33.5457,33.5227,33.5227,24800.0
2013-04-08 12:05:00,43.78,43.82,43.77,43.8,18700.0,33.5227,33.5533,33.5151,33.538,18700.0
2013-04-08 12:10:00,43.82,43.84,43.79,43.83,23100.0,33.5533,33.5687,33.5304,33.561,23100.0
2013-04-08 12:15:00,43.82,43.84,43.73,43.76,22900.0,33.5533,33.5687,33.4844,33.5074,22900.0
2013-04-08 12:20:00,43.74,43.74,43.68,43.71,17200.0,33.4921,33.4921,33.4461,33.4691,17200.0
2013-04-08 12:25:00,43.72,43.8,43.71,43.72,23800.0,33.4768,33.538,33.4691,33.4768,23800.0
2013-04-08 12:30:00,43.73,43.76,43.72,43.72,15800.0,33.4844,33.5074,33.4768,33.4768,15800.0
2013-04-08 12:35:00,43.73,43.79,43.73,43.77,12300.0,33.4844,33.5304,33.4844,33.5151,12300.0
2013-04-08 12:40:00,43.77,43.77,43.71,43.73,14900.0,33.5151,33.5151,33.4691,33.4844,14900.0
2013-04-08 12:45:00,43.73,43.74,43.7,43.71,12700.0,33.4844,33.4921,33.4615,33.4691,12700.0
2013-04-08 12:50:00,43.71,43.71,43.67,43.68,15200.0,33.4691,33.4691,33.4385,33.4461,15200.0
2013-04-08 12:55:00,43.68,43.69,43.64,43.66,12700.0,33.4461,33.4538,33.4155,33.4308,12700.0
2013-04-08 13:00:00,43.64,43.68,43.62,43.68,23600.0,33.4155,33.4461,33.4002,33.4461,23600.0
2013-04-08 13:05:00,43.68,43.71,43.66,43.69,14600.0,33.4461,33.4691,33.4308,33.4538,14600.0
2013-04-08 13:10:00,43.69,43.72,43.65,43.66,39700.0,33.4538,33.4768,33.4232,33.4308,39700.0
2013-04-08 13:15:00,43.66,43.71,43.65,43.69,18900.0,33.4308,33.4691,33.4232,33.4538,18900.0
2013-04-08 13:20:00,43.7,43.7,43.65,43.67,16700.0,33.4615,33.4615,33.4232,33.4385,16700.0
2013-04-08 13:25:00,43.66,43.69,43.66,43.68,35100.0,33.4308,33.4538,33.4308,33.4461,35100.0
2013-04-08 13:30:00,43.68,43.69,43.66,43.66,14700.0,33.4461,33.4538,33.4308,33.4308,14700.0
2013-04-08 13:35:00,43.65,43.67,43.65,43.65,10800.0,33.4232,33.4385,33.4232,33.4232,10800.0
2013-04-08 13:40:00,43.66,43.68,43.61,43.63,55100.0,33.4308,33.4461,33.3925,33.4079,55100.0
2013-04-08 13:45:00,43.64,43.72,43.63,43.72,25500.0,33.4155,33.4768,33.4079,33.4768,25500.0
2013-04-08 13:50:00,43.71,43.73,43.69,43.7,17100.0,33.4691,33.4844,33.4538,33.4615,17100.0
2013-04-08 13:55:00,43.7,43.75,43.7,43.74,25000.0,33.4615,33.4997,33.4615,33.4921,25000.0
2013-04-08 14:00:00,43.73,43.73,43.67,43.69,30100.0,33.4844,33.4844,33.4385,33.4538,30100.0
2013-04-08 14:05:00,43.69,43.72,43.68,43.71,34500.0,33.4538,33.4768,33.4461,33.4691,34500.0
2013-04-08 14:10:00,43.71,43.78,43.71,43.75,37600.0,33.4691,33.5227,33.4691,33.4997,37600.0
2013-04-08 14:15:00,43.76,43.82,43.75,43.82,10200.0,33.5074,33.5533,33.4997,33.5533,10200.0
2013-04-08 14:20:00,43.82,43.85,43.82,43.85,8800.0,33.5533,33.5763,33.5533,33.5763,8800.0
2013-04-08 14:25:00,43.85,43.89,43.85,43.89,10400.0,33.5763,33.6069,33.5763,33.6069,10400.0
2013-04-08 14:30:00,43.89,43.89,43.8,43.8,20100.0,33.6069,33.6069,33.538,33.538,20100.0
2013-04-08 14:35:00,43.81,43.84,43.78,43.82,44000.0,33.5457,33.5687,33.5227,33.5533,44000.0
2013-04-08 14:40:00,43.82,43.84,43.8,43.84,16400.0,33.5533,33.5687,33.538,33.5687,16400.0
2013-04-08 14:45:00,43.84,43.88,43.83,43.88,36700.0,33.5687,33.5993,33.561,33.5993,36700.0
2013-04-08 14:50:00,43.88,43.9,43.8,43.83,27200.0,33.5993,33.6146,33.538,33.561,27200.0
2013-04-08 14:55:00,43.84,43.87,43.81,43.85,25600.0,33.5687,33.5916,33.5457,33.5763,25600.0
2013-04-08 15:00:00,43.85,43.9,43.84,43.89,13900.0,33.5763,33.6146,33.5687,33.6069,13900.0
2013-04-08 15:05:00,43.9,43.91,43.88,43.91,17000.0,33.6146,33.6223,33.5993,33.6223,17000.0
2013-04-08 15:10:00,43.9,43.94,43.85,43.93,35400.0,33.6146,33.6452,33.5763,33.6376,35400.0
2013-04-08 15:15:00,43.92,43.93,43.85,43.85,30900.0,33.6299,33.6376,33.5763,33.5763,30900.0
2013-04-08 15:20:00,43.86,43.9,43.85,43.86,22800.0,33.584,33.6146,33.5763,33.584,22800.0
2013-04-08 15:25:00,43.86,43.87,43.83,43.85,24400.0,33.584,33.5916,33.561,33.5763,24400.0
2013-04-08 15:30:00,43.86,43.87,43.81,43.87,65800.0,33.584,33.5916,33.5457,33.5916,65800.0
2013-04-08 15:35:00,43.87,43.87,43.8,43.84,52600.0,33.5916,33.5916,33.538,33.5687,52600.0
2013-04-08 15:40:00,43.84,43.88,43.83,43.83,46000.0,33.5687,33.5993,33.561,33.561,46000.0
2013-04-08 15:45:00,43.83,43.88,43.81,43.85,47000.0,33.561,33.5993,33.5457,33.5763,47000.0
2013-04-08 15:50:00,43.86,43.9,43.83,43.9,77200.0,33.584,33.6146,33.561,33.6146,77200.0
2013-04-08 15:55:00,43.9,44.0,43.89,44.0,109900.0,33.6146,33.6912,33.6069,33.6912,109900.0
2013-04-09 09:30:00,44.03,44.1,43.95,44.07,47000.0,33.7141,33.7677,33.6529,33.7448,47000.0
2013-04-09 09:35:00,44.07,44.11,44.02,44.06,25100.0,33.7448,33.7754,33.7065,33.7371,25100.0
2013-04-09 09:40:00,44.06,44.11,44.0,44.01,25000.0,33.7371,33.7754,33.6912,33.6988,25000.0
2013-04-09 09:45:00,44.02,44.08,43.9,43.91,19000.0,33.7065,33.7524,33.6146,33.6223,19000.0
2013-04-09 09:50:00,43.92,43.92,43.73,43.79,23400.0,33.6299,33.6299,33.4844,33.5304,23400.0
2013-04-09 09:55:00,43.8,43.9,43.75,43.79,18700.0,33.538,33.6146,33.4997,33.5304,18700.0
2013-04-09 10:00:00,43.83,43.92,43.8,43.88,30800.0,33.561,33.6299,33.538,33.5993,30800.0
2013-04-09 10:05:00,43.9,43.91,43.84,43.84,15600.0,33.6146,33.6223,33.5687,33.5687,15600.0
2013-04-09 10:10:00,43.84,43.88,43.75,43.76,30000.0,33.5687,33.5993,33.4997,33.5074,30000.0
2013-04-09 10:15:00,43.77,43.88,43.76,43.78,26800.0,33.5151,33.5993,33.5074,33.5227,26800.0
2013-04-09 10:20:00,43.79,43.95,43.78,43.92,19000.0,33.5304,33.6529,33.5227,33.6299,19000.0
2013-04-09 10:25:00,43.93,44.05,43.92,44.05,36500.0,33.6376,33.7295,33.6299,33.7295,36500.0
2013-04-09 10:30:00,44.05,44.07,43.92,43.93,21400.0,33.7295,33.7448,33.6299,33.6376,21400.0
2013-04-09 10:35:00,43.94,43.97,43.9,43.92,20400.0,33.6452,33.6682,33.6146,33.6299,20400.0
2013-04-09 10:40:00,43.92,43.92,43.81,43.84,23600.0,33.6299,33.6299,33.5457,33.5687,23600.0
2013-04-09 10:45:00,43.84,43.92,43.8,43.91,24100.0,33.5687,33.6299,33.538,33.6223,24100.0
2013-04-09 10:50:00,43.92,43.93,43.81,43.83,28200.0,33.6299,33.6376,33.5457,33.561,28200.0
2013-04-09 10:55:00,43.83,43.84,43.72,43.81,19100.0,33.561,33.5687,33.4768,33.5457,19100.0
2013-04-09 11:00:00,43.82,43.84,43.77,43.77,19700.0,33.5533,33.5687,33.5151,33.5151,19700.0
2013-04-09 11:05:00,43.79,43.83,43.73,43.77,25700.0,33.5304,33.561,33.4844,33.5151,25700.0
2013-04-09 11:10:00,43.77,43.79,43.73,43.75,31000.0,33.5151,33.5304,33.4844,33.4997,31000.0
2013-04-09 11:15:00,43.75,43.76,43.53,43.57,42200.0,33.4997,33.5074,33.3313,33.3619,42200.0
2013-04-09 11:20:00,43.56,43.7,43.55,43.68,35300.0,33.3543,33.4615,33.3466,33.4461,35300.0
2013-04-09 11:25:00,43.67,43.67,43.6,43.62,47000.0,33.4385,33.4385,33.3849,33.4002,47000.0
2013-04-09 11:30:00,43.62,43.68,43.59,43.64,26500.0,33.4002,33.4461,33.3772,33.4155,26500.0
2013-04-09 11:35:00,43.65,43.67,43.61,43.63,24100.0,33.4232,33.4385,33.3925,33.4079,24100.0
2013-04-09 11:40:00,43.64,43.71,43.63,43.7,14700.0,33.4155,33.4691,33.4079,33.4615,14700.0
2013-04-09 11:45:00,43.69,43.76,43.69,43.73,21300.0,33.4538,33.5074,33.4538,33.4844,21300.0
2013-04-09 11:50:00,43.72,43.73,43.69,43.71,12200.0,33.4768,33.4844,33.4538,33.4691,12200.0
2013-04-09 11:55:00,43.71,43.79,43.71,43.77,30500.0,33.4691,33.5304,33.4691,33.5151,30500.0
2013-04-09 12:00:00,43.78,43.8,43.69,43.69,23900.0,33.5227,33.538,33.4538,33.4538,23900.0
2013-04-09 12:05:00,43.69,43.71,43.63,43.64,15900.0,33.4538,33.4691,33.4079,33.4155,15900.0
2013-04-09 12:10:00,43.64,43.72,43.64,43.72,10000.0,33.4155,33.4768,33.4155,33.4768,10000.0
2013-04-09 12:15:00,43.71,43.73,43.69,43.73,8200.0,33.4691,33.4844,33.4538,33.4844,8200.0
2013-04-09 12:20:00,43.72,43.72,43.71,43.71,3900.0,33.4768,33.4768,33.4691,33.4691,3900.0
2013-04-09 12:25:00,43.72,43.8,43.72,43.8,7100.0,33.4768,33.538,33.4768,33.538,7100.0
2013-04-09 12:30:00,43.81,43.89,43.81,43.87,68000.0,33.5457,33.6069,33.5457,33.5916,68000.0
2013-04-09 12:35:00,43.88,43.92,43.87,43.9,22600.0,33.5993,33.6299,33.5916,33.6146,22600.0
2013-04-09 12:40:00,43.9,43.93,43.86,43.88,14400.0,33.6146,33.6376,33.584,33.5993,14400.0
2013-04-09 12:45:00,43.89,43.9,43.83,43.84,32600.0,33.6069,33.6146,33.561,33.5687,32600.0
2013-04-09 12:50:00,43.84,43.86,43.84,43.84,7700.0,33.5687,33.584,33.5687,33.5687,7700.0
2013-04-09 12:55:00,43.84,43.87,43.84,43.87,9700.0,33.5687,33.5916,33.5687,33.5916,9700.0
2013-04-09 13:00:00,43.87,43.97,43.86,43.92,23200.0,33.5916,33.6682,33.584,33.6299,23200.0
2013-04-09 13:05:00,43.93,43.93,43.87,43.87,37600.0,33.6376,33.6376,33.5916,33.5916,37600.0
2013-04-09 13:10:00,43.88,43.88,43.83,43.84,34800.0,33.5993,33.5993,33.561,33.5687,34800.0
2013-04-09 13:15:00,43.84,43.9,43.83,43.88,61800.0,33.5687,33.6146,33.561,33.5993,61800.0
2013-04-09 13:20:00,43.88,43.89,43.86,43.86,26200.0,33.5993,33.6069,33.584,33.584,26200.0
2013-04-09 13:25:00,43.87,43.96,43.86,43.95,95200.0,33.5916,33.6605,33.584,33.6529,95200.0
2013-04-09 13:30:00,43.95,44.02,43.94,44.02,23000.0,33.6529,33.7065,33.6452,33.7065,23000.0
2013-04-09 13:35:00,44.03,44.04,44.01,44.04,17200.0,33.7141,33.7218,33.6988,33.7218,17200.0
2013-04-09 13:40:00,44.04,44.1,44.04,44.06,18900.0,33.7218,33.7677,33.7218,33.7371,18900.0
2013-04-09 13:45:00,44.07,44.22,44.07,44.22,37800.0,33.7448,33.8596,33.7448,33.8596,37800.0
2013-04-09 13:50:00,44.21,44.23,44.15,44.15,32500.0,33.852,33.8673,33.806,33.806,32500.0
2013-04-09 13:55:00,44.15,44.16,44.13,44.14,28100.0,33.806,33.8137,33.7907,33.7984,28100.0
2013-04-09 14:00:00,44.14,44.17,44.12,44.14,27100.0,33.7984,33.8213,33.7831,33.7984,27100.0
2013-04-09 14:05:00,44.13,44.13,44.05,44.09,14800.0,33.7907,33.7907,33.7295,33.7601,14800.0
2013-04-09 14:10:00,44.09,44.1,44.02,44.02,27200.0,33.7601,33.7677,33.7065,33.7065,27200.0
2013-04-09 14:15:00,44.03,44.09,44.03,44.08,10400.0,33.7141,33.7601,33.7141,33.7524,10400.0
2013-04-09 14:20:00,44.08,44.13,44.07,44.13,23000.0,33.7524,33.7907,33.7448,33.7907,23000.0
2013-04-09 14:25:00,44.12,44.16,44.12,44.13,14600.0,33.7831,33.8137,33.7831,33.7907,14600.0
2013-04-09 14:30:00,44.14,44.15,44.09,44.1,21400.0,33.7984,33.806,33.7601,33.7677,21400.0
2013-04-09 14:35:00,44.11,44.13,44.1,44.12,9100.0,33.7754,33.7907,33.7677,33.7831,9100.0
2013-04-09 14:40:00,44.12,44.16,44.11,44.15,37900.0,33.7831,33.8137,33.7754,33.806,37900.0
2013-04-09 14:45:00,44.15,44.16,44.11,44.12,17000.0,33.806,33.8137,33.7754,33.7831,17000.0
2013-04-09 14:50:00,44.13,44.14,44.1,44.1,16800.0,33.7907,33.7984,33.7677,33.7677,16800.0
2013-04-09 14:55:00,44.11,44.11,44.07,44.07,11200.0,33.7754,33.7754,33.7448,33.7448,11200.0
2013-04-09 15:00:00,44.08,44.11,44.07,44.09,76800.0,33.7524,33.7754,33.7448,33.7601,76800.0
2013-04-09 15:05:00,44.09,44.12,44.05,44.08,81900.0,33.7601,33.7831,33.7295,33.7524,81900.0
2013-04-09 15:10:00,44.09,44.19,44.08,44.19,19300.0,33.7601,33.8367,33.7524,33.8367,19300.0
2013-04-09 15:15:00,44.19,44.27,44.18,44.2,56400.0,33.8367,33.8979,33.829,33.8443,56400.0
2013-04-09 15:20:00,44.21,44.21,44.15,44.15,36500.0,33.852,33.852,33.806,33.806,36500.0
2013-04-09 15:25:00,44.17,44.17,44.08,44.09,21500.0,33.8213,33.8213,33.7524,33.7601,21500.0
2013-04-09 15:30:00,44.1,44.12,44.08,44.09,63600.0,33.7677,33.7831,33.7524,33.7601,63600.0
2013-04-09 15:35:00,44.09,44.18,44.08,44.1,52400.0,33.7601,33.829,33.7524,33.7677,52400.0
2013-04-09 15:40:00,44.1,44.14,44.06,44.07,28400.0,33.7677,33.7984,33.7371,33.7448,28400.0
2013-04-09 15:45:00,44.07,44.12,44.05,44.11,67200.0,33.7448,33.7831,33.7295,33.7754,67200.0
2013-04-09 15:50:00,44.12,44.14,44.06,44.1,119200.0,33.7831,33.7984,33.7371,33.7677,119200.0
2013-04-09 15:55:00,44.1,44.13,44.02,44.07,134900.0,33.7677,33.7907,33.7065,33.7448,134900.0
2013-04-10 09:30:00,44.28,44.33,44.04,44.26,48000.0,33.9056,33.9439,33.7218,33.8903,48000.0
2013-04-10 09:35:00,44.24,44.29,44.19,44.22,17300.0,33.8749,33.9132,33.8367,33.8596,17300.0
2013-04-10 09:40:00,44.26,44.44,44.26,44.42,23400.0,33.8903,34.0281,33.8903,34.0128,23400.0
2013-04-10 09:45:00,44.43,44.46,44.37,44.46,14000.0,34.0204,34.0434,33.9745,34.0434,14000.0
2013-04-10 09:50:00,44.46,44.49,44.39,44.45,13800.0,34.0434,34.0664,33.9898,34.0357,13800.0
2013-04-10 09:55:00,44.44,44.58,44.44,44.47,23900.0,34.0281,34.1353,34.0281,34.0511,23900.0
2013-04-10 10:00:00,44.47,44.72,44.46,44.68,69400.0,34.0511,34.2425,34.0434,34.2119,69400.0
2013-04-10 10:05:00,44.68,44.82,44.67,44.82,52700.0,34.2119,34.319,34.2042,34.319,52700.0
2013-04-10 10:10:00,44.83,44.83,44.61,44.63,42100.0,34.3267,34.3267,34.1583,34.1736,42100.0
2013-04-10 10:15:00,44.64,44.69,44.52,44.53,26500.0,34.1812,34.2195,34.0893,34.097,26500.0
2013-04-10 10:20:00,44.54,44.58,44.54,44.58,15400.0,34.1047,34.1353,34.1047,34.1353,15400.0
2013-04-10 10:25:00,44.57,44.65,44.57,44.59,13900.0,34.1276,34.1889,34.1276,34.1429,13900.0
2013-04-10 10:30:00,44.59,44.61,44.56,44.58,18200.0,34.1429,34.1583,34.12,34.1353,18200.0
2013-04-10 10:35:00,44.58,44.59,44.53,44.54,23000.0,34.1353,34.1429,34.097,34.1047,23000.0
2013-04-10 10:40:00,44.54,44.67,44.53,44.67,83200.0,34.1047,34.2042,34.097,34.2042,83200.0
2013-04-10 10:45:00,44.68,44.74,44.65,44.73,22800.0,34.2119,34.2578,34.1889,34.2501,22800.0
2013-04-10 10:50:00,44.73,44.75,44.68,44.73,23300.0,34.2501,34.2655,34.2119,34.2501,23300.0
2013-04-10 10:55:00,44.73,44.82,44.73,44.81,58400.0,34.2501,34.319,34.2501,34.3114,58400.0
2013-04-10 11:00:00,44.82,44.82,44.73,44.76,29300.0,34.319,34.319,34.2501,34.2731,29300.0
2013-04-10 11:05:00,44.77,44.86,44.77,44.83,51300.0,34.2808,34.3497,34.2808,34.3267,51300.0
2013-04-10 11:10:00,44.82,44.87,44.8,44.8,30700.0,34.319,34.3573,34.3037,34.3037,30700.0
2013-04-10 11:15:00,44.8,44.82,44.79,44.8,18300.0,34.3037,34.319,34.2961,34.3037,18300.0
2013-04-10 11:20:00,44.8,44.83,44.78,44.83,28500.0,34.3037,34.3267,34.2884,34.3267,28500.0
2013-04-10 11:25:00,44.83,44.86,44.8,44.86,10200.0,34.3267,34.3497,34.3037,34.3497,10200.0
2013-04-10 11:30:00,44.86,44.9,44.85,44.9,23700.0,34.3497,34.3803,34.342,34.3803,23700.0
2013-04-10 11:35:00,44.9,44.93,44.9,44.92,10200.0,34.3803,34.4033,34.3803,34.3956,10200.0
2013-04-10 11:40:00,44.92,44.96,44.89,44.91,27800.0,34.3956,34.4262,34.3726,34.388,27800.0
2013-04-10 11:45:00,44.91,44.92,44.86,44.87,11000.0,34.388,34.3956,34.3497,34.3573,11000.0
2013-04-10 11:50:00,44.87,44.89,44.85,44.89,17500.0,34.3573,34.3726,34.342,34.3726,17500.0
2013-04-10 11:55:00,44.89,44.91,44.85,44.85,19300.0,34.3726,34.388,34.342,34.342,19300.0
2013-04-10 12:00:00,44.86,44.86,44.83,44.83,23000.0,34.3497,34.3497,34.3267,34.3267,23000.0
2013-04-10 12:05:00,44.83,44.87,44.83,44.85,56600.0,34.3267,34.3573,34.3267,34.342,56600.0
2013-04-10 12:10:00,44.85,44.89,44.84,44.89,9100.0,34.342,34.3726,34.3344,34.3726,9100.0
2013-04-10 12:15:00,44.9,44.94,44.9,44.93,17900.0,34.3803,34.4109,34.3803,34.4033,17900.0
2013-04-10 12:20:00,44.93,44.93,44.89,44.91,11300.0,34.4033,34.4033,34.3726,34.388,11300.0
2013-04-10 12:25:00,44.91,44.91,44.86,44.88,11700.0,34.388,34.388,34.3497,34.365,11700.0
2013-04-10 12:30:00,44.89,44.91,44.87,44.87,13700.0,34.3726,34.388,34.3573,34.3573,13700.0
2013-04-10 12:35:00,44.87,44.95,44.87,44.95,16700.0,34.3573,34.4186,34.3573,34.4186,16700.0
2013-04-10 12:40:00,44.95,44.96,44.91,44.96,14100.0,34.4186,34.4262,34.388,34.4262,14100.0
2013-04-10 12:45:00,44.96,44.99,44.96,44.99,6500.0,34.4262,34.4492,34.4262,34.4492,6500.0
2013-04-10 12:50:00,44.98,45.03,44.97,45.01,16900.0,34.4416,34.4798,34.4339,34.4645,16900.0
2013-04-10 12:55:00,45.01,45.02,44.98,45.0,11700.0,34.4645,34.4722,34.4416,34.4569,11700.0
2013-04-10 13:00:00,45.0,45.01,44.95,44.96,24000.0,34.4569,34.4645,34.4186,34.4262,24000.0
2013-04-10 13:05:00,44.96,45.01,44.96,45.01,18200.0,34.4262,34.4645,34.4262,34.4645,18200.0
2013-04-10 13:10:00,45.01,45.01,44.99,45.01,11500.0,34.4645,34.4645,34.4492,34.4645,11500.0
2013-04-10 13:15:00,45.01,45.02,45.0,45.02,11800.0,34.4645,34.4722,34.4569,34.4722,11800.0
2013-04-10 13:20:00,45.02,45.07,45.01,45.05,23700.0,34.4722,34.5105,34.4645,34.4952,23700.0
2013-04-10 13:25:00,45.07,45.07,45.04,45.06,24700.0,34.5105,34.5105,34.4875,34.5028,24700.0
2013-04-10 13:30:00,45.07,45.07,44.98,44.98,19400.0,34.5105,34.5105,34.4416,34.4416,19400.0
2013-04-10 13:35:00,44.98,45.0,44.98,45.0,9900.0,34.4416,34.4569,34.4416,34.4569,9900.0
2013-04-10 13:40:00,45.0,45.08,45.0,45.05,18100.0,34.4569,34.5181,34.4569,34.4952,18100.0
2013-04-10 13:45:00,45.05,45.06,45.0,45.04,34100.0,34.4952,34.5028,34.4569,34.4875,34100.0
2013-04-10 13:50:00,45.05,45.05,44.99,45.01,15000.0,34.4952,34.4952,34.4492,34.4645,15000.0
2013-04-10 13:55:00,45.01,45.02,44.99,45.02,8800.0,34.4645,34.4722,34.4492,34.4722,8800.0
2013-04-10 14:00:00,45.01,45.07,45.01,45.05,15400.0,34.4645,34.5105,34.4645,34.4952,15400.0
2013-04-10 14:05:00,45.06,45.09,45.04,45.09,14100.0,34.5028,34.5258,34.4875,34.5258,14100.0
2013-04-10 14:10:00,45.09,45.1,45.08,45.09,18600.0,34.5258,34.5334,34.5181,34.5258,18600.0
2013-04-10 14:15:00,45.09,45.09,45.02,45.04,18200.0,34.5258,34.5258,34.4722,34.4875,18200.0
2013-04-10 14:20:00,45.03,45.04,44.97,44.97,10900.0,34.4798,34.4875,34.4339,34.4339,10900.0
2013-04-10 14:25:00,44.97,44.98,44.95,44.95,27200.0,34.4339,34.4416,34.4186,34.4186,27200.0
2013-04-10 14:30:00,44.94,44.94,44.89,44.9,48900.0,34.4109,34.4109,34.3726,34.3803,48900.0
2013-04-10 14:35:00,44.89,44.92,44.89,44.92,25500.0,34.3726,34.3956,34.3726,34.3956,25500.0
2013-04-10 14:40:00,44.93,44.98,44.92,44.98,14400.0,34.4033,34.4416,34.3956,34.4416,14400.0
2013-04-10 14:45:00,44.97,45.0,44.95,44.98,25900.0,34.4339,34.4569,34.4186,34.4416,25900.0
2013-04-10 14:50:00,44.99,45.04,44.98,44.98,43300.0,34.4492,34.4875,34.4416,34.4416,43300.0
2013-04-10 14:55:00,44.98,45.0,44.97,45.0,22400.0,34.4416,34.4569,34.4339,34.4569,22400.0
2013-04-10 15:00:00,45.0,45.02,44.98,44.98,52100.0,34.4569,34.4722,34.4416,34.4416,52100.0
2013-04-10 15:05:00,44.98,44.98,44.95,44.98,9100.0,34.4416,34.4416,34.4186,34.4416,9100.0
2013-04-10 15:10:00,44.98,44.98,44.9,44.91,18200.0,34.4416,34.4416,34.3803,34.388,18200.0
2013-04-10 15:15:00,44.91,44.94,44.9,44.91,13900.0,34.388,34.4109,34.3803,34.388,13900.0
2013-04-10 15:20:00,44.91,44.97,44.91,44.97,15500.0,34.388,34.4339,34.388,34.4339,15500.0
2013-04-10 15:25:00,44.97,44.99,44.92,44.98,41100.0,34.4339,34.4492,34.3956,34.4416,41100.0
2013-04-10 15:30:00,44.99,45.02,44.94,45.02,30800.0,34.4492,34.4722,34.4109,34.4722,30800.0
2013-04-10 15:35:00,45.02,45.05,45.0,45.05,24300.0,34.4722,34.4952,34.4569,34.4952,24300.0
2013-04-10 15:40:00,45.05,45.09,45.04,45.05,39800.0,34.4952,34.5258,34.4875,34.4952,39800.0
2013-04-10 15:45:00,45.05,45.08,45.04,45.08,42000.0,34.4952,34.5181,34.4875,34.5181,42000.0
2013-04-10 15:50:00,45.08,45.11,45.08,45.09,66500.0,34.5181,34.5411,34.5181,34.5258,66500.0
2013-04-10 15:55:00,45.09,45.12,45.03,45.09,176300.0,34.5258,34.5488,34.4798,34.5258,176300.0
2013-04-11 09:30:00,45.14,45.15,44.9,44.93,58500.0,34.5641,34.5717,34.3803,34.4033,58500.0
2013-04-11 09:35:00,44.94,44.98,44.86,44.86,34800.0,34.4109,34.4416,34.3497,34.3497,34800.0
2013-04-11 09:40:00,44.87,44.93,44.82,44.89,21700.0,34.3573,34.4033,34.319,34.3726,21700.0
2013-04-11 09:45:00,44.89,44.98,44.86,44.95,52500.0,34.3726,34.4416,34.3497,34.4186,52500.0
2013-04-11 09:50:00,44.95,45.18,44.95,45.16,68500.0,34.4186,34.5947,34.4186,34.5794,68500.0
2013-04-11 09:55:00,45.18,45.27,45.18,45.19,29000.0,34.5947,34.6636,34.5947,34.6024,29000.0
2013-04-11 10:00:00,45.19,45.31,45.19,45.27,32900.0,34.6024,34.6942,34.6024,34.6636,32900.0
2013-04-11 10:05:00,45.28,45.39,45.28,45.37,35600.0,34.6713,34.7555,34.6713,34.7402,35600.0
2013-04-11 10:10:00,45.38,45.4,45.31,45.32,22700.0,34.7478,34.7632,34.6942,34.7019,22700.0
2013-04-11 10:15:00,45.32,45.32,45.25,45.31,33800.0,34.7019,34.7019,34.6483,34.6942,33800.0
2013-04-11 10:20:00,45.33,45.34,45.29,45.34,38500.0,34.7096,34.7172,34.6789,34.7172,38500.0
2013-04-11 10:25:00,45.34,45.37,45.32,45.35,17100.0,34.7172,34.7402,34.7019,34.7249,17100.0
2013-04-11 10:30:00,45.34,45.34,45.24,45.24,18500.0,34.7172,34.7172,34.6406,34.6406,18500.0
2013-04-11 10:35:00,45.24,45.24,45.16,45.22,36400.0,34.6406,34.6406,34.5794,34.6253,36400.0
2013-04-11 10:40:00,45.23,45.27,45.22,45.25,22100.0,34.633,34.6636,34.6253,34.6483,22100.0
2013-04-11 10:45:00,45.26,45.3,45.25,45.28,13000.0,34.656,34.6866,34.6483,34.6713,13000.0
2013-04-11 10:50:00,45.27,45.27,45.2,45.23,40800.0,34.6636,34.6636,34.61,34.633,40800.0
2013-04-11 10:55:00,45.23,45.24,45.22,45.24,16100.0,34.633,34.6406,34.6253,34.6406,16100.0
2013-04-11 11:00:00,45.24,45.3,45.24,45.3,20900.0,34.6406,34.6866,34.6406,34.6866,20900.0
2013-04-11 11:05:00,45.3,45.35,45.28,45.29,35500.0,34.6866,34.7249,34.6713,34.6789,35500.0
2013-04-11 11:10:00,45.29,45.36,45.27,45.35,21500.0,34.6789,34.7325,34.6636,34.7249,21500.0
2013-04-11 11:15:00,45.35,45.36,45.3,45.32,23300.0,34.7249,34.7325,34.6866,34.7019,23300.0
2013-04-11 11:20:00,45.32,45.32,45.28,45.29,11000.0,34.7019,34.7019,34.6713,34.6789,11000.0
2013-04-11 11:25:00,45.29,45.34,45.28,45.29,15100.0,34.6789,34.7172,34.6713,34.6789,15100.0
2013-04-11 11:30:00,45.29,45.3,45.26,45.28,14600.0,34.6789,34.6866,34.656,34.6713,14600.0
2013-04-11 11:35:00,45.27,45.27,45.1,45.1,21200.0,34.6636,34.6636,34.5334,34.5334,21200.0
2013-04-11 11:40:00,45.09,45.09,44.96,44.96,21400.0,34.5258,34.5258,34.4262,34.4262,21400.0
2013-04-11 11:45:00,44.97,45.03,44.95,45.0,9700.0,34.4339,34.4798,34.4186,34.4569,9700.0
2013-04-11 11:50:00,45.0,45.04,45.0,45.04,12400.0,34.4569,34.4875,34.4569,34.4875,12400.0
2013-04-11 11:55:00,45.04,45.13,45.04,45.12,23900.0,34.4875,34.5564,34.4875,34.5488,23900.0
2013-04-11 12:00:00,45.11,45.12,45.07,45.07,4700.0,34.5411,34.5488,34.5105,34.5105,4700.0
2013-04-11 12:05:00,45.07,45.1,45.05,45.09,21000.0,34.5105,34.5334,34.4952,34.5258,21000.0
2013-04-11 12:10:00,45.1,45.12,45.07,45.09,18300.0,34.5334,34.5488,34.5105,34.5258,18300.0
2013-04-11 12:15:00,45.08,45.09,45.02,45.02,15300.0,34.5181,34.5258,34.4722,34.4722,15300.0
2013-04-11 12:20:00,45.01,45.02,44.92,44.93,21500.0,34.4645,34.4722,34.3956,34.4033,21500.0
2013-04-11 12:25:00,44.93,44.93,44.84,44.85,26400.0,34.4033,34.4033,34.3344,34.342,26400.0
2013-04-11 12:30:00,44.86,44.92,44.86,44.92,14300.0,34.3497,34.3956,34.3497,34.3956,14300.0
2013-04-11 12:35:00,44.92,44.96,44.89,44.91,30200.0,34.3956,34.4262,34.3726,34.388,30200.0
2013-04-11 12:40:00,44.91,44.97,44.91,44.97,8400.0,34.388,34.4339,34.388,34.4339,8400.0
2013-04-11 12:45:00,44.97,45.0,44.93,44.95,17300.0,34.4339,34.4569,34.4033,34.4186,17300.0
2013-04-11 12:50:00,44.96,44.98,44.93,44.95,8000.0,34.4262,34.4416,34.4033,34.4186,8000.0
2013-04-11 12:55:00,44.95,45.02,44.95,45.01,31900.0,34.4186,34.4722,34.4186,34.4645,31900.0
2013-04-11 13:00:00,45.01,45.04,44.98,44.98,42500.0,34.4645,34.4875,34.4416,34.4416,42500.0
2013-04-11 13:05:00,44.99,45.0,44.96,44.97,11200.0,34.4492,34.4569,34.4262,34.4339,11200.0
2013-04-11 13:10:00,44.98,44.99,44.96,44.96,10500.0,34.4416,34.4492,34.4262,34.4262,10500.0
2013-04-11 13:15:00,44.97,44.97,44.9,44.93,17800.0,34.4339,34.4339,34.3803,34.4033,17800.0
2013-04-11 13:20:00,44.92,44.95,44.92,44.94,16500.0,34.3956,34.4186,34.3956,34.4109,16500.0
2013-04-11 13:25:00,44.95,44.95,44.91,44.91,8100.0,34.4186,34.4186,34.388,34.388,8100.0
2013-04-11 13:30:00,44.89,44.95,44.89,44.93,22700.0,34.3726,34.4186,34.3726,34.4033,22700.0
2013-04-11 13:35:00,44.93,44.97,44.93,44.94,6600.0,34.4033,34.4339,34.4033,34.4109,6600.0
2013-04-11 13:40:00,44.94,44.95,44.87,44.87,33000.0,34.4109,34.4186,34.3573,34.3573,33000.0
2013-04-11 13:45:00,44.88,44.95,44.88,44.91,13100.0,34.365,34.4186,34.365,34.388,13100.0
2013-04-11 13:50:00,44.91,44.91,44.83,44.83,22900.0,34.388,34.388,34.3267,34.3267,22900.0
2013-04-11 13:55:00,44.84,44.88,44.84,44.87,21700.0,34.3344,34.365,34.3344,34.3573,21700.0
2013-04-11 14:00:00,44.87,44.89,44.83,44.83,19800.0,34.3573,34.3726,34.3267,34.3267,19800.0
2013-04-11 14:05:00,44.82,44.86,44.81,44.84,11500.0,34.319,34.3497,34.3114,34.3344,11500.0
2013-04-11 14:10:00,44.84,44.84,44.74,44.75,24100.0,34.3344,34.3344,34.2578,34.2655,24100.0
2013-04-11 14:15:00,44.75,44.81,44.74,44.79,19600.0,34.2655,34.3114,34.2578,34.2961,19600.0
2013-04-11 14:20:00,44.78,44.84,44.78,44.83,13900.0,34.2884,34.3344,34.2884,34.3267,13900.0
2013-04-11 14:25:00,44.83,44.88,44.83,44.88,15700.0,34.3267,34.365,34.3267,34.365,15700.0
2013-04-11 14:30:00,44.88,44.93,44.87,44.92,20700.0,34.365,34.4033,34.3573,34.3956,20700.0
2013-04-11 14:35:00,44.91,44.93,44.89,44.89,22400.0,34.388,34.4033,34.3726,34.3726,22400.0
2013-04-11 14:40:00,44.89,44.9,44.89,44.89,11100.0,34.3726,34.3803,34.3726,34.3726,11100.0
2013-04-11 14:45:00,44.88,44.89,44.81,44.81,28800.0,34.365,34.3726,34.3114,34.3114,28800.0
2013-04-11 14:50:00,44.81,44.84,44.78,44.82,43200.0,34.3114,34.3344,34.2884,34.319,43200.0
2013-04-11 14:55:00,44.83,44.89,44.83,44.85,12700.0,34.3267,34.3726,34.3267,34.342,12700.0
2013-04-11 15:00:00,44.85,44.89,44.85,44.89,8800.0,34.342,34.3726,34.342,34.3726,8800.0
2013-04-11 15:05:00,44.88,44.99,44.88,44.96,30400.0,34.365,34.4492,34.365,34.4262,30400.0
2013-04-11 15:10:00,44.95,45.0,44.95,44.98,24900.0,34.4186,34.4569,34.4186,34.4416,24900.0
2013-04-11 15:15:00,44.97,44.97,44.94,44.95,52200.0,34.4339,34.4339,34.4109,34.4186,52200.0
2013-04-11 15:20:00,44.95,44.99,44.94,44.99,31000.0,34.4186,34.4492,34.4109,34.4492,31000.0
2013-04-11 15:25:00,45.0,45.0,44.96,44.98,25700.0,34.4569,34.4569,34.4262,34.4416,25700.0
2013-04-11 15:30:00,44.98,45.01,44.92,44.93,33200.0,34.4416,34.4645,34.3956,34.4033,33200.0
2013-04-11 15:35:00,44.93,44.94,44.89,44.92,41000.0,34.4033,34.4109,34.3726,34.3956,41000.0
2013-04-11 15:40:00,44.92,44.92,44.84,44.89,63700.0,34.3956,34.3956,34.3344,34.3726,63700.0
2013-04-11 15:45:00,44.89,44.96,44.89,44.94,44600.0,34.3726,34.4262,34.3726,34.4109,44600.0
2013-04-11 15:50:00,44.95,44.96,44.9,44.9,100700.0,34.4186,34.4262,34.3803,34.3803,100700.0
2013-04-11 15:55:00,44.91,44.93,44.9,44.91,129900.0,34.388,34.4033,34.3803,34.388,129900.0
2013-04-12 09:30:00,44.71,44.82,44.52,44.71,73400.0,34.2348,34.319,34.0893,34.2348,73400.0
2013-04-12 09:35:00,44.74,44.82,44.73,44.82,6500.0,34.2578,34.319,34.2501,34.319,6500.0
2013-04-12 09:40:00,44.83,44.83,44.68,44.68,35400.0,34.3267,34.3267,34.2119,34.2119,35400.0
2013-04-12 09:45:00,44.69,44.7,44.65,44.69,15000.0,34.2195,34.2272,34.1889,34.2195,15000.0
2013-04-12 09:50:00,44.68,44.7,44.55,44.56,22000.0,34.2119,34.2272,34.1123,34.12,22000.0
2013-04-12 09:55:00,44.57,44.65,44.53,44.62,21900.0,34.1276,34.1889,34.097,34.1659,21900.0
2013-04-12 10:00:00,44.64,44.65,44.55,44.59,66000.0,34.1812,34.1889,34.1123,34.1429,66000.0
2013-04-12 10:05:00,44.59,44.59,44.44,44.46,52500.0,34.1429,34.1429,34.0281,34.0434,52500.0
2013-04-12 10:10:00,44.47,44.51,44.45,44.47,31100.0,34.0511,34.0817,34.0357,34.0511,31100.0
2013-04-12 10:15:00,44.46,44.46,44.3,44.34,111300.0,34.0434,34.0434,33.9209,33.9515,111300.0
2013-04-12 10:20:00,44.34,44.38,44.34,44.38,32200.0,33.9515,33.9821,33.9515,33.9821,32200.0
2013-04-12 10:25:00,44.38,44.45,44.38,44.45,17700.0,33.9821,34.0357,33.9821,34.0357,17700.0
2013-04-12 10:30:00,44.44,44.44,44.38,44.38,12800.0,34.0281,34.0281,33.9821,33.9821,12800.0
2013-04-12 10:35:00,44.39,44.39,44.34,44.37,23100.0,33.9898,33.9898,33.9515,33.9745,23100.0
2013-04-12 10:40:00,44.37,44.37,44.3,44.32,17700.0,33.9745,33.9745,33.9209,33.9362,17700.0
2013-04-12 10:45:00,44.3,44.3,44.08,44.09,57400.0,33.9209,33.9209,33.7524,33.7601,57400.0
2013-04-12 10:50:00,44.11,44.19,44.11,44.16,36500.0,33.7754,33.8367,33.7754,33.8137,36500.0
2013-04-12 10:55:00,44.16,44.24,44.13,44.18,25600.0,33.8137,33.8749,33.7907,33.829,25600.0
2013-04-12 11:00:00,44.18,44.18,44.13,44.15,34600.0,33.829,33.829,33.7907,33.806,34600.0
2013-04-12 11:05:00,44.15,44.19,44.09,44.13,39900.0,33.806,33.8367,33.7601,33.7907,39900.0
2013-04-12 11:10:00,44.14,44.22,44.14,44.2,30600.0,33.7984,33.8596,33.7984,33.8443,30600.0
2013-04-12 11:15:00,44.19,44.23,44.13,44.22,38000.0,33.8367,33.8673,33.7907,33.8596,38000.0
2013-04-12 11:20:00,44.22,44.22,44.16,44.17,46200.0,33.8596,33.8596,33.8137,33.8213,46200.0
2013-04-12 11:25:00,44.16,44.22,44.14,44.21,64100.0,33.8137,33.8596,33.7984,33.852,64100.0
2013-04-12 11:30:00,44.21,44.23,44.18,44.19,20000.0,33.852,33.8673,33.829,33.8367,20000.0
2013-04-12 11:35:00,44.19,44.23,44.18,44.22,27300.0,33.8367,33.8673,33.829,33.8596,27300.0
2013-04-12 11:40:00,44.2,44.21,44.14,44.14,17300.0,33.8443,33.852,33.7984,33.7984,17300.0
2013-04-12 11:45:00,44.14,44.21,44.12,44.2,28700.0,33.7984,33.852,33.7831,33.8443,28700.0
2013-04-12 11:50:00,44.2,44.4,44.2,44.4,55700.0,33.8443,33.9975,33.8443,33.9975,55700.0
2013-04-12 11:55:00,44.4,44.41,44.34,44.36,41500.0,33.9975,34.0051,33.9515,33.9668,41500.0
2013-04-12 12:00:00,44.36,44.36,44.28,44.29,15100.0,33.9668,33.9668,33.9056,33.9132,15100.0
2013-04-12 12:05:00,44.28,44.34,44.25,44.34,49200.0,33.9056,33.9515,33.8826,33.9515,49200.0
2013-04-12 12:10:00,44.33,44.34,44.29,44.29,19200.0,33.9439,33.9515,33.9132,33.9132,19200.0
2013-04-12 12:15:00,44.28,44.29,44.26,44.27,10700.0,33.9056,33.9132,33.8903,33.8979,10700.0
2013-04-12 12:20:00,44.27,44.28,44.2,44.21,16600.0,33.8979,33.9056,33.8443,33.852,16600.0
2013-04-12 12:25:00,44.21,44.22,44.19,44.2,29100.0,33.852,33.8596,33.8367,33.8443,29100.0
2013-04-12 12:30:00,44.2,44.23,44.19,44.22,24000.0,33.8443,33.8673,33.8367,33.8596,24000.0
2013-04-12 12:35:00,44.22,44.34,44.22,44.34,32700.0,33.8596,33.9515,33.8596,33.9515,32700.0
2013-04-12 12:40:00,44.34,44.38,44.32,44.34,31200.0,33.9515,33.9821,33.9362,33.9515,31200.0
2013-04-12 12:45:00,44.35,44.36,44.24,44.24,23300.0,33.9592,33.9668,33.8749,33.8749,23300.0
2013-04-12 12:50:00,44.24,44.3,44.23,44.3,25200.0,33.8749,33.9209,33.8673,33.9209,25200.0
2013-04-12 12:55:00,44.31,44.34,44.3,44.3,24300.0,33.9285,33.9515,33.9209,33.9209,24300.0
2013-04-12 13:00:00,44.31,44.38,44.3,44.38,28200.0,33.9285,33.9821,33.9209,33.9821,28200.0
2013-04-12 13:05:00,44.38,44.48,44.38,44.48,13600.0,33.9821,34.0587,33.9821,34.0587,13600.0
2013-04-12 13:10:00,44.48,44.49,44.45,44.46,10400.0,34.0587,34.0664,34.0357,34.0434,10400.0
2013-04-12 13:15:00,44.47,44.47,44.38,44.38,17400.0,34.0511,34.0511,33.9821,33.9821,17400.0
2013-04-12 13:20:00,44.38,44.41,44.38,44.39,7300.0,33.9821,34.0051,33.9821,33.9898,7300.0
2013-04-12 13:25:00,44.39,44.41,44.37,44.41,10700.0,33.9898,34.0051,33.9745,34.0051,10700.0
2013-04-12 13:30:00,44.41,44.42,44.38,44.39,10500.0,34.0051,34.0128,33.9821,33.9898,10500.0
2013-04-12 13:35:00,44.39,44.43,44.39,44.4,16100.0,33.9898,34.0204,33.9898,33.9975,16100.0
2013-04-12 13:40:00,44.39,44.44,44.38,44.41,15100.0,33.9898,34.0281,33.9821,34.0051,15100.0
2013-04-12 13:45:00,44.42,44.48,44.42,44.48,10100.0,34.0128,34.0587,34.0128,34.0587,10100.0
2013-04-12 13:50:00,44.49,44.5,44.43,44.43,26000.0,34.0664,34.074,34.0204,34.0204,26000.0
2013-04-12 13:55:00,44.42,44.46,44.41,44.46,17100.0,34.0128,34.0434,34.0051,34.0434,17100.0
2013-04-12 14:00:00,44.46,44.48,44.44,44.44,22900.0,34.0434,34.0587,34.0281,34.0281,22900.0
2013-04-12 14:05:00,44.43,44.46,44.43,44.45,9700.0,34.0204,34.0434,34.0204,34.0357,9700.0
2013-04-12 14:10:00,44.46,44.46,44.43,44.46,45600.0,34.0434,34.0434,34.0204,34.0434,45600.0
2013-04-12 14:15:00,44.47,44.47,44.45,44.46,12700.0,34.0511,34.0511,34.0357,34.0434,12700.0
2013-04-12 14:20:00,44.46,44.47,44.43,44.43,17700.0,34.0434,34.0511,34.0204,34.0204,17700.0
2013-04-12 14:25:00,44.43,44.43,44.36,44.36,20000.0,34.0204,34.0204,33.9668,33.9668,20000.0
2013-04-12 14:30:00,44.35,44.35,44.32,44.35,8500.0,33.9592,33.9592,33.9362,33.9592,8500.0
2013-04-12 14:35:00,44.35,44.41,44.35,44.41,15400.0,33.9592,34.0051,33.9592,34.0051,15400.0
2013-04-12 14:40:00,44.42,44.44,44.4,44.44,14300.0,34.0128,34.0281,33.9975,34.0281,14300.0
2013-04-12 14:45:00,44.44,44.45,44.38,44.38,13200.0,34.0281,34.0357,33.9821,33.9821,13200.0
2013-04-12 14:50:00,44.39,44.41,44.36,44.37,17800.0,33.9898,34.0051,33.9668,33.9745,17800.0
2013-04-12 14:55:00,44.37,44.41,44.37,44.4,18700.0,33.9745,34.0051,33.9745,33.9975,18700.0
2013-04-12 15:00:00,44.41,44.47,44.4,44.47,15500.0,34.0051,34.0511,33.9975,34.0511,15500.0
2013-04-12 15:05:00,44.47,44.49,44.45,44.45,13400.0,34.0511,34.0664,34.0357,34.0357,13400.0
2013-04-12 15:10:00,44.45,44.51,44.45,44.5,22400.0,34.0357,34.0817,34.0357,34.074,22400.0
2013-04-12 15:15:00,44.49,44.56,44.49,44.56,61000.0,34.0664,34.12,34.0664,34.12,61000.0
2013-04-12 15:20:00,44.57,44.57,44.54,44.55,13100.0,34.1276,34.1276,34.1047,34.1123,13100.0
2013-04-12 15:25:00,44.55,44.55,44.51,44.53,27400.0,34.1123,34.1123,34.0817,34.097,27400.0
2013-04-12 15:30:00,44.54,44.57,44.54,44.54,24200.0,34.1047,34.1276,34.1047,34.1047,24200.0
2013-04-12 15:35:00,44.54,44.55,44.53,44.54,14500.0,34.1047,34.1123,34.097,34.1047,14500.0
2013-04-12 15:40:00,44.54,44.59,44.54,44.59,14900.0,34.1047,34.1429,34.1047,34.1429,14900.0
2013-04-12 15:45:00,44.59,44.59,44.55,44.56,31300.0,34.1429,34.1429,34.1123,34.12,31300.0
2013-04-12 15:50:00,44.57,44.6,44.54,44.54,51500.0,34.1276,34.1506,34.1047,34.1047,51500.0
2013-04-12 15:55:00,44.55,44.59,44.55,44.58,61800.0,34.1123,34.1429,34.1123,34.1353,61800.0
2013-04-15 09:30:00,44.41,44.52,44.3,44.39,33500.0,34.0051,34.0893,33.9209,33.9898,33500.0
2013-04-15 09:35:00,44.38,44.7,44.38,44.53,44900.0,33.9821,34.2272,33.9821,34.097,44900.0
2013-04-15 09:40:00,44.51,44.56,44.49,44.53,13600.0,34.0817,34.12,34.0664,34.097,13600.0
2013-04-15 09:45:00,44.53,44.55,44.37,44.38,35700.0,34.097,34.1123,33.9745,33.9821,35700.0
2013-04-15 09:50:00,44.35,44.48,44.33,44.45,16200.0,33.9592,34.0587,33.9439,34.0357,16200.0
2013-04-15 09:55:00,44.45,44.54,44.41,44.5,44600.0,34.0357,34.1047,34.0051,34.074,44600.0
2013-04-15 10:00:00,44.5,44.5,44.21,44.21,33300.0,34.074,34.074,33.852,33.852,33300.0
2013-04-15 10:05:00,44.21,44.27,44.13,44.27,42100.0,33.852,33.8979,33.7907,33.8979,42100.0
2013-04-15 10:10:00,44.27,44.39,44.24,44.36,28900.0,33.8979,33.9898,33.8749,33.9668,28900.0
2013-04-15 10:15:00,44.36,44.48,44.34,44.47,21900.0,33.9668,34.0587,33.9515,34.0511,21900.0
2013-04-15 10:20:00,44.47,44.51,44.33,44.37,25300.0,34.0511,34.0817,33.9439,33.9745,25300.0
2013-04-15 10:25:00,44.35,44.4,44.31,44.39,16400.0,33.9592,33.9975,33.9285,33.9898,16400.0
2013-04-15 10:30:00,44.39,44.4,44.31,44.4,21000.0,33.9898,33.9975,33.9285,33.9975,21000.0
2013-04-15 10:35:00,44.39,44.47,44.34,44.45,24300.0,33.9898,34.0511,33.9515,34.0357,24300.0
2013-04-15 10:40:00,44.45,44.58,44.41,44.55,24000.0,34.0357,34.1353,34.0051,34.1123,24000.0
2013-04-15 10:45:00,44.55,44.62,44.55,44.58,35900.0,34.1123,34.1659,34.1123,34.1353,35900.0
2013-04-15 10:50:00,44.58,44.58,44.51,44.55,25300.0,34.1353,34.1353,34.0817,34.1123,25300.0
2013-04-15 10:55:00,44.54,44.55,44.47,44.52,42200.0,34.1047,34.1123,34.0511,34.0893,42200.0
2013-04-15 11:00:00,44.52,44.52,44.38,44.4,43700.0,34.0893,34.0893,33.9821,33.9975,43700.0
2013-04-15 11:05:00,44.39,44.44,44.39,44.4,16400.0,33.9898,34.0281,33.9898,33.9975,16400.0
2013-04-15 11:10:00,44.4,44.41,44.36,44.39,18100.0,33.9975,34.0051,33.9668,33.9898,18100.0
2013-04-15 11:15:00,44.37,44.38,44.27,44.28,21200.0,33.9745,33.9821,33.8979,33.9056,21200.0
2013-04-15 11:20:00,44.28,44.36,44.28,44.35,22400.0,33.9056,33.9668,33.9056,33.9592,22400.0
2013-04-15 11:25:00,44.35,44.39,44.33,44.38,12400.0,33.9592,33.9898,33.9439,33.9821,12400.0
2013-04-15 11:30:00,44.38,44.45,44.35,44.42,17900.0,33.9821,34.0357,33.9592,34.0128,17900.0
2013-04-15 11:35:00,44.44,44.55,44.43,44.55,16600.0,34.0281,34.1123,34.0204,34.1123,16600.0
2013-04-15 11:40:00,44.55,44.58,44.55,44.57,20000.0,34.1123,34.1353,34.1123,34.1276,20000.0
2013-04-15 11:45:00,44.56,44.57,44.44,44.44,36800.0,34.12,34.1276,34.0281,34.0281,36800.0
2013-04-15 11:50:00,44.43,44.43,44.24,44.27,23600.0,34.0204,34.0204,33.8749,33.8979,23600.0
2013-04-15 11:55:00,44.28,44.3,44.2,44.23,24100.0,33.9056,33.9209,33.8443,33.8673,24100.0
2013-04-15 12:00:00,44.24,44.27,44.11,44.16,33000.0,33.8749,33.8979,33.7754,33.8137,33000.0
2013-04-15 12:05:00,44.15,44.21,44.14,44.19,11900.0,33.806,33.852,33.7984,33.8367,11900.0
2013-04-15 12:10:00,44.19,44.37,44.19,44.34,24000.0,33.8367,33.9745,33.8367,33.9515,24000.0
2013-04-15 12:15:00,44.33,44.36,44.31,44.36,9300.0,33.9439,33.9668,33.9285,33.9668,9300.0
2013-04-15 12:20:00,44.34,44.37,44.27,44.27,13300.0,33.9515,33.9745,33.8979,33.8979,13300.0
2013-04-15 12:25:00,44.27,44.27,44.18,44.22,15000.0,33.8979,33.8979,33.829,33.8596,15000.0
2013-04-15 12:30:00,44.2,44.21,44.13,44.14,37100.0,33.8443,33.852,33.7907,33.7984,37100.0
2013-04-15 12:35:00,44.14,44.18,44.11,44.15,48000.0,33.7984,33.829,33.7754,33.806,48000.0
2013-04-15 12:40:00,44.15,44.27,44.13,44.26,25500.0,33.806,33.8979,33.7907,33.8903,25500.0
2013-04-15 12:45:00,44.24,44.26,44.13,44.23,22400.0,33.8749,33.8903,33.7907,33.8673,22400.0
2013-04-15 12:50:00,44.23,44.25,44.11,44.15,27800.0,33.8673,33.8826,33.7754,33.806,27800.0
2013-04-15 12:55:00,44.15,44.27,44.13,44.26,19700.0,33.806,33.8979,33.7907,33.8903,19700.0
2013-04-15 13:00:00,44.26,44.27,44.22,44.26,21200.0,33.8903,33.8979,33.8596,33.8903,21200.0
2013-04-15 13:05:00,44.27,44.31,44.21,44.3,21700.0,33.8979,33.9285,33.852,33.9209,21700.0
2013-04-15 13:10:00,44.31,44.32,44.26,44.29,50500.0,33.9285,33.9362,33.8903,33.9132,50500.0
2013-04-15 13:15:00,44.29,44.3,44.19,44.26,13400.0,33.9132,33.9209,33.8367,33.8903,13400.0
2013-04-15 13:20:00,44.26,44.27,44.22,44.26,13700.0,33.8903,33.8979,33.8596,33.8903,13700.0
2013-04-15 13:25:00,44.26,44.32,44.21,44.29,13400.0,33.8903,33.9362,33.852,33.9132,13400.0
2013-04-15 13:30:00,44.28,44.3,44.26,44.29,8600.0,33.9056,33.9209,33.8903,33.9132,8600.0
2013-04-15 13:35:00,44.3,44.32,44.28,44.29,10500.0,33.9209,33.9362,33.9056,33.9132,10500.0
2013-04-15 13:40:00,44.3,44.3,44.18,44.18,23800.0,33.9209,33.9209,33.829,33.829,23800.0
2013-04-15 13:45:00,44.17,44.24,44.16,44.23,12800.0,33.8213,33.8749,33.8137,33.8673,12800.0
2013-04-15 13:50:00,44.23,44.26,44.19,44.26,11600.0,33.8673,33.8903,33.8367,33.8903,11600.0
2013-04-15 13:55:00,44.25,44.26,44.19,44.23,22000.0,33.8826,33.8903,33.8367,33.8673,22000.0
2013-04-15 14:00:00,44.22,44.22,44.11,44.13,22100.0,33.8596,33.8596,33.7754,33.7907,22100.0
2013-04-15 14:05:00,44.13,44.14,44.07,44.14,30100.0,33.7907,33.7984,33.7448,33.7984,30100.0
2013-04-15 14:10:00,44.14,44.17,44.08,44.13,15400.0,33.7984,33.8213,33.7524,33.7907,15400.0
2013-04-15 14:15:00,44.13,44.15,44.05,44.09,23500.0,33.7907,33.806,33.7295,33.7601,23500.0
2013-04-15 14:20:00,44.08,44.15,44.07,44.1,17300.0,33.7524,33.806,33.7448,33.7677,17300.0
2013-04-15 14:25:00,44.09,44.1,44.01,44.05,12200.0,33.7601,33.7677,33.6988,33.7295,12200.0
2013-04-15 14:30:00,44.05,44.11,44.05,44.06,35400.0,33.7295,33.7754,33.7295,33.7371,35400.0
2013-04-15 14:35:00,44.06,44.21,44.06,44.16,17400.0,33.7371,33.852,33.7371,33.8137,17400.0
2013-04-15 14:40:00,44.17,44.28,44.15,44.28,22200.0,33.8213,33.9056,33.806,33.9056,22200.0
2013-04-15 14:45:00,44.29,44.39,44.29,44.36,23300.0,33.9132,33.9898,33.9132,33.9668,23300.0
2013-04-15 14:50:00,44.34,44.36,44.28,44.29,15100.0,33.9515,33.9668,33.9056,33.9132,15100.0
2013-04-15 14:55:00,44.29,44.29,44.0,44.05,35600.0,33.9132,33.9132,33.6912,33.7295,35600.0
2013-04-15 15:00:00,44.04,44.12,43.93,44.04,69400.0,33.7218,33.7831,33.6376,33.7218,69400.0
2013-04-15 15:05:00,44.05,44.06,43.93,44.02,56200.0,33.7295,33.7371,33.6376,33.7065,56200.0
2013-04-15 15:10:00,44.03,44.1,43.95,44.09,75900.0,33.7141,33.7677,33.6529,33.7601,75900.0
2013-04-15 15:15:00,44.1,44.19,44.09,44.13,45500.0,33.7677,33.8367,33.7601,33.7907,45500.0
2013-04-15 15:20:00,44.13,44.21,44.09,44.15,40100.0,33.7907,33.852,33.7601,33.806,40100.0
2013-04-15 15:25:00,44.15,44.15,44.03,44.04,50300.0,33.806,33.806,33.7141,33.7218,50300.0
2013-04-15 15:30:00,44.04,44.06,43.97,43.99,47400.0,33.7218,33.7371,33.6682,33.6835,47400.0
2013-04-15 15:35:00,43.99,44.0,43.88,43.95,49400.0,33.6835,33.6912,33.5993,33.6529,49400.0
2013-04-15 15:40:00,43.96,44.03,43.95,44.02,30200.0,33.6605,33.7141,33.6529,33.7065,30200.0
2013-04-15 15:45:00,44.02,44.15,43.98,44.02,81200.0,33.7065,33.806,33.6759,33.7065,81200.0
2013-04-15 15:50:00,44.02,44.07,43.97,44.03,133500.0,33.7065,33.7448,33.6682,33.7141,133500.0
2013-04-15 15:55:00,44.03,44.04,43.84,43.85,180700.0,33.7141,33.7218,33.5687,33.5763,180700.0
2013-04-16 09:30:00,44.09,44.25,44.09,44.21,46000.0,33.7601,33.8826,33.7601,33.852,46000.0
2013-04-16 09:35:00,44.17,44.32,44.14,44.29,18700.0,33.8213,33.9362,33.7984,33.9132,18700.0
2013-04-16 09:40:00,44.3,44.32,44.22,44.24,49900.0,33.9209,33.9362,33.8596,33.8749,49900.0
2013-04-16 09:45:00,44.23,44.25,44.13,44.16,53100.0,33.8673,33.8826,33.7907,33.8137,53100.0
2013-04-16 09:50:00,44.16,44.21,44.08,44.11,42200.0,33.8137,33.852,33.7524,33.7754,42200.0
2013-04-16 09:55:00,44.12,44.13,44.04,44.05,29800.0,33.7831,33.7907,33.7218,33.7295,29800.0
2013-04-16 10:00:00,44.05,44.06,43.95,44.0,40800.0,33.7295,33.7371,33.6529,33.6912,40800.0
2013-04-16 10:05:00,44.02,44.15,44.01,44.11,39500.0,33.7065,33.806,33.6988,33.7754,39500.0
2013-04-16 10:10:00,44.11,44.14,44.03,44.03,27100.0,33.7754,33.7984,33.7141,33.7141,27100.0
2013-04-16 10:15:00,44.04,44.04,43.91,43.91,30100.0,33.7218,33.7218,33.6223,33.6223,30100.0
2013-04-16 10:20:00,43.91,44.07,43.91,44.05,19400.0,33.6223,33.7448,33.6223,33.7295,19400.0
2013-04-16 10:25:00,44.05,44.12,44.05,44.07,11800.0,33.7295,33.7831,33.7295,33.7448,11800.0
2013-04-16 10:30:00,44.08,44.14,44.08,44.12,24800.0,33.7524,33.7984,33.7524,33.7831,24800.0
2013-04-16 10:35:00,44.12,44.13,44.06,44.07,14600.0,33.7831,33.7907,33.7371,33.7448,14600.0
2013-04-16 10:40:00,44.06,44.12,44.05,44.08,17600.0,33.7371,33.7831,33.7295,33.7524,17600.0
2013-04-16 10:45:00,44.08,44.12,44.05,44.12,22900.0,33.7524,33.7831,33.7295,33.7831,22900.0
2013-04-16 10:50:00,44.13,44.18,44.1,44.13,16700.0,33.7907,33.829,33.7677,33.7907,16700.0
2013-04-16 10:55:00,44.14,44.19,44.14,44.19,16600.0,33.7984,33.8367,33.7984,33.8367,16600.0
2013-04-16 11:00:00,44.18,44.24,44.18,44.2,14300.0,33.829,33.8749,33.829,33.8443,14300.0
2013-04-16 11:05:00,44.2,44.24,44.17,44.24,9600.0,33.8443,33.8749,33.8213,33.8749,9600.0
2013-04-16 11:10:00,44.24,44.38,44.24,44.37,18500.0,33.8749,33.9821,33.8749,33.9745,18500.0
2013-04-16 11:15:00,44.36,44.51,44.35,44.51,59000.0,33.9668,34.0817,33.9592,34.0817,59000.0
2013-04-16 11:20:00,44.5,44.5,44.41,44.43,24600.0,34.074,34.074,34.0051,34.0204,24600.0
2013-04-16 11:25:00,44.43,44.44,44.37,44.43,11900.0,34.0204,34.0281,33.9745,34.0204,11900.0
2013-04-16 11:30:00,44.42,44.47,44.42,44.45,17800.0,34.0128,34.0511,34.0128,34.0357,17800.0
2013-04-16 11:35:00,44.46,44.47,44.43,44.47,6900.0,34.0434,34.0511,34.0204,34.0511,6900.0
2013-04-16 11:40:00,44.45,44.57,44.44,44.57,15200.0,34.0357,34.1276,34.0281,34.1276,15200.0
2013-04-16 11:45:00,44.58,44.61,44.57,44.59,13000.0,34.1353,34.1583,34.1276,34.1429,13000.0
2013-04-16 11:50:00,44.58,44.78,44.58,44.77,25600.0,34.1353,34.2884,34.1353,34.2808,25600.0
2013-04-16 11:55:00,44.77,44.77,44.64,44.66,20600.0,34.2808,34.2808,34.1812,34.1965,20600.0
2013-04-16 12:00:00,44.65,44.7,44.65,44.67,24600.0,34.1889,34.2272,34.1889,34.2042,24600.0
2013-04-16 12:05:00,44.66,44.66,44.56,44.58,17800.0,34.1965,34.1965,34.12,34.1353,17800.0
2013-04-16 12:10:00,44.58,44.58,44.5,44.51,11500.0,34.1353,34.1353,34.074,34.0817,11500.0
2013-04-16 12:15:00,44.5,44.55,44.5,44.5,10900.0,34.074,34.1123,34.074,34.074,10900.0
2013-04-16 12:20:00,44.5,44.5,44.46,44.48,5300.0,34.074,34.074,34.0434,34.0587,5300.0
2013-04-16 12:25:00,44.48,44.54,44.48,44.53,4400.0,34.0587,34.1047,34.0587,34.097,4400.0
2013-04-16 12:30:00,44.54,44.58,44.53,44.57,16200.0,34.1047,34.1353,34.097,34.1276,16200.0
2013-04-16 12:35:00,44.58,44.58,44.51,44.51,19400.0,34.1353,34.1353,34.0817,34.0817,19400.0
2013-04-16 12:40:00,44.51,44.54,44.51,44.51,7000.0,34.0817,34.1047,34.0817,34.0817,7000.0
2013-04-16 12:45:00,44.51,44.54,44.51,44.51,10400.0,34.0817,34.1047,34.0817,34.0817,10400.0
2013-04-16 12:50:00,44.51,44.63,44.51,44.62,14200.0,34.0817,34.1736,34.0817,34.1659,14200.0
2013-04-16 12:55:00,44.63,44.72,44.62,44.71,7800.0,34.1736,34.2425,34.1659,34.2348,7800.0
2013-04-16 13:00:00,44.71,44.71,44.67,44.68,3400.0,34.2348,34.2348,34.2042,34.2119,3400.0
2013-04-16 13:05:00,44.67,44.69,44.66,44.66,6600.0,34.2042,34.2195,34.1965,34.1965,6600.0
2013-04-16 13:10:00,44.66,44.66,44.6,44.6,5100.0,34.1965,34.1965,34.1506,34.1506,5100.0
2013-04-16 13:15:00,44.61,44.64,44.61,44.61,7700.0,34.1583,34.1812,34.1583,34.1583,7700.0
2013-04-16 13:20:00,44.61,44.65,44.61,44.63,7600.0,34.1583,34.1889,34.1583,34.1736,7600.0
2013-04-16 13:25:00,44.63,44.65,44.62,44.65,12900.0,34.1736,34.1889,34.1659,34.1889,12900.0
2013-04-16 13:30:00,44.65,44.7,44.63,44.66,23300.0,34.1889,34.2272,34.1736,34.1965,23300.0
2013-04-16 13:35:00,44.65,44.68,44.65,44.68,5700.0,34.1889,34.2119,34.1889,34.2119,5700.0
2013-04-16 13:40:00,44.68,44.68,44.61,44.61,9900.0,34.2119,34.2119,34.1583,34.1583,9900.0
2013-04-16 13:45:00,44.6,44.62,44.58,44.62,7600.0,34.1506,34.1659,34.1353,34.1659,7600.0
2013-04-16 13:50:00,44.61,44.62,44.6,44.6,11800.0,34.1583,34.1659,34.1506,34.1506,11800.0
2013-04-16 13:55:00,44.6,44.61,44.59,44.6,14900.0,34.1506,34.1583,34.1429,34.1506,14900.0
2013-04-16 14:00:00,44.59,44.64,44.59,44.63,12700.0,34.1429,34.1812,34.1429,34.1736,12700.0
2013-04-16 14:05:00,44.64,44.64,44.62,44.63,13500.0,34.1812,34.1812,34.1659,34.1736,13500.0
2013-04-16 14:10:00,44.63,44.64,44.56,44.6,20600.0,34.1736,34.1812,34.12,34.1506,20600.0
2013-04-16 14:15:00,44.61,44.61,44.56,44.56,12400.0,34.1583,34.1583,34.12,34.12,12400.0
2013-04-16 14:20:00,44.57,44.6,44.56,44.58,10700.0,34.1276,34.1506,34.12,34.1353,10700.0
2013-04-16 14:25:00,44.57,44.57,44.51,44.54,16400.0,34.1276,34.1276,34.0817,34.1047,16400.0
2013-04-16 14:30:00,44.54,44.55,44.51,44.52,19900.0,34.1047,34.1123,34.0817,34.0893,19900.0
2013-04-16 14:35:00,44.51,44.52,44.46,44.49,30700.0,34.0817,34.0893,34.0434,34.0664,30700.0
2013-04-16 14:40:00,44.48,44.53,44.48,44.53,7400.0,34.0587,34.097,34.0587,34.097,7400.0
2013-04-16 14:45:00,44.51,44.55,44.51,44.54,25700.0,34.0817,34.1123,34.0817,34.1047,25700.0
2013-04-16 14:50:00,44.54,44.55,44.52,44.54,11800.0,34.1047,34.1123,34.0893,34.1047,11800.0
2013-04-16 14:55:00,44.53,44.54,44.44,44.45,24900.0,34.097,34.1047,34.0281,34.0357,24900.0
2013-04-16 15:00:00,44.46,44.48,44.45,44.48,18600.0,34.0434,34.0587,34.0357,34.0587,18600.0
2013-04-16 15:05:00,44.48,44.52,44.48,44.5,27600.0,34.0587,34.0893,34.0587,34.074,27600.0
2013-04-16 15:10:00,44.5,44.51,44.45,44.47,17500.0,34.074,34.0817,34.0357,34.0511,17500.0
2013-04-16 15:15:00,44.47,44.57,44.47,44.54,29900.0,34.0511,34.1276,34.0511,34.1047,29900.0
2013-04-16 15:20:00,44.54,44.57,44.54,44.55,14000.0,34.1047,34.1276,34.1047,34.1123,14000.0
2013-04-16 15:25:00,44.56,44.62,44.56,44.6,26500.0,34.12,34.1659,34.12,34.1506,26500.0
2013-04-16 15:30:00,44.61,44.64,44.6,44.62,36300.0,34.1583,34.1812,34.1506,34.1659,36300.0
2013-04-16 15:35:00,44.6,44.64,44.6,44.61,30700.0,34.1506,34.1812,34.1506,34.1583,30700.0
2013-04-16 15:40:00,44.61,44.68,44.61,44.64,36000.0,34.1583,34.2119,34.1583,34.1812,36000.0
2013-04-16 15:45:00,44.64,44.65,44.62,44.65,60200.0,34.1812,34.1889,34.1659,34.1889,60200.0
2013-04-16 15:50:00,44.65,44.68,44.6,44.65,100500.0,34.1889,34.2119,34.1506,34.1889,100500.0
2013-04-16 15:55:00,44.64,44.75,44.64,44.74,174000.0,34.1812,34.2655,34.1812,34.2578,174000.0
2013-04-17 09:30:00,43.53,43.86,43.36,43.36,97400.0,33.3313,33.584,33.2011,33.2011,97400.0
2013-04-17 09:35:00,43.37,43.4,42.97,43.01,63900.0,33.2088,33.2317,32.9025,32.9331,63900.0
2013-04-17 09:40:00,42.98,43.04,42.82,43.04,53900.0,32.9101,32.9561,32.7876,32.9561,53900.0
2013-04-17 09:45:00,43.05,43.12,42.94,43.05,116700.0,32.9637,33.0173,32.8795,32.9637,116700.0
2013-04-17 09:50:00,43.06,43.18,42.99,43.11,100000.0,32.9714,33.0633,32.9178,33.0097,100000.0
2013-04-17 09:55:00,43.11,43.29,43.07,43.15,71100.0,33.0097,33.1475,32.9791,33.0403,71100.0
2013-04-17 10:00:00,43.15,43.28,43.1,43.13,76400.0,33.0403,33.1399,33.002,33.025,76400.0
2013-04-17 10:05:00,43.13,43.21,43.1,43.2,83600.0,33.025,33.0863,33.002,33.0786,83600.0
2013-04-17 10:10:00,43.2,43.24,42.84,42.86,147800.0,33.0786,33.1092,32.8029,32.8183,147800.0
2013-04-17 10:15:00,42.86,42.87,42.64,42.65,80600.0,32.8183,32.8259,32.6498,32.6575,80600.0
2013-04-17 10:20:00,42.64,42.72,42.56,42.7,100300.0,32.6498,32.7111,32.5885,32.6957,100300.0
2013-04-17 10:25:00,42.7,42.72,42.62,42.72,84500.0,32.6957,32.7111,32.6345,32.7111,84500.0
2013-04-17 10:30:00,42.71,42.74,42.62,42.69,82800.0,32.7034,32.7264,32.6345,32.6881,82800.0
2013-04-17 10:35:00,42.69,42.69,42.54,42.56,86000.0,32.6881,32.6881,32.5732,32.5885,86000.0
2013-04-17 10:40:00,42.57,42.66,42.47,42.5,109900.0,32.5962,32.6651,32.5196,32.5426,109900.0
2013-04-17 10:45:00,42.5,42.62,42.45,42.56,81600.0,32.5426,32.6345,32.5043,32.5885,81600.0
2013-04-17 10:50:00,42.56,42.58,42.4,42.5,42200.0,32.5885,32.6039,32.466,32.5426,42200.0
2013-04-17 10:55:00,42.5,42.5,42.35,42.38,60300.0,32.5426,32.5426,32.4278,32.4507,60300.0
2013-04-17 11:00:00,42.38,42.42,42.36,42.38,55400.0,32.4507,32.4813,32.4354,32.4507,55400.0
2013-04-17 11:05:00,42.39,42.44,42.24,42.3,89100.0,32.4584,32.4967,32.3435,32.3895,89100.0
2013-04-17 11:10:00,42.29,42.46,42.28,42.46,51800.0,32.3818,32.512,32.3742,32.512,51800.0
2013-04-17 11:15:00,42.46,42.48,42.4,42.48,117400.0,32.512,32.5273,32.466,32.5273,117400.0
2013-04-17 11:20:00,42.47,42.62,42.47,42.57,69300.0,32.5196,32.6345,32.5196,32.5962,69300.0
2013-04-17 11:25:00,42.57,42.63,42.55,42.56,37900.0,32.5962,32.6421,32.5809,32.5885,37900.0
2013-04-17 11:30:00,42.55,42.62,42.53,42.59,43800.0,32.5809,32.6345,32.5656,32.6115,43800.0
2013-04-17 11:35:00,42.6,42.82,42.6,42.82,32100.0,32.6192,32.7876,32.6192,32.7876,32100.0
2013-04-17 11:40:00,42.83,43.02,42.83,43.01,33100.0,32.7953,32.9408,32.7953,32.9331,33100.0
2013-04-17 11:45:00,43.0,43.0,42.93,42.95,46700.0,32.9255,32.9255,32.8719,32.8872,46700.0
2013-04-17 11:50:00,42.94,43.0,42.92,42.99,49000.0,32.8795,32.9255,32.8642,32.9178,49000.0
2013-04-17 11:55:00,42.98,43.0,42.93,42.95,28700.0,32.9101,32.9255,32.8719,32.8872,28700.0
2013-04-17 12:00:00,42.96,42.99,42.89,42.9,40900.0,32.8948,32.9178,32.8412,32.8489,40900.0
2013-04-17 12:05:00,42.89,42.94,42.82,42.82,33900.0,32.8412,32.8795,32.7876,32.7876,33900.0
2013-04-17 12:10:00,42.82,42.88,42.79,42.81,31800.0,32.7876,32.8336,32.7647,32.78,31800.0
2013-04-17 12:15:00,42.81,42.81,42.69,42.73,37700.0,32.78,32.78,32.6881,32.7187,37700.0
2013-04-17 12:20:00,42.73,42.91,42.65,42.88,34400.0,32.7187,32.8565,32.6575,32.8336,34400.0
2013-04-17 12:25:00,42.88,42.88,42.68,42.73,44100.0,32.8336,32.8336,32.6804,32.7187,44100.0
2013-04-17 12:30:00,42.74,42.86,42.74,42.84,21700.0,32.7264,32.8183,32.7264,32.8029,21700.0
2013-04-17 12:35:00,42.84,42.88,42.8,42.86,17000.0,32.8029,32.8336,32.7723,32.8183,17000.0
2013-04-17 12:40:00,42.85,42.88,42.76,42.82,24300.0,32.8106,32.8336,32.7417,32.7876,24300.0
2013-04-17 12:45:00,42.81,42.87,42.74,42.76,116100.0,32.78,32.8259,32.7264,32.7417,116100.0
2013-04-17 12:50:00,42.77,42.86,42.72,42.84,40000.0,32.7493,32.8183,32.7111,32.8029,40000.0
2013-04-17 12:55:00,42.84,42.9,42.84,42.89,22200.0,32.8029,32.8489,32.8029,32.8412,22200.0
2013-04-17 13:00:00,42.88,43.01,42.85,43.01,37900.0,32.8336,32.9331,32.8106,32.9331,37900.0
2013-04-17 13:05:00,43.0,43.02,42.93,43.0,34100.0,32.9255,32.9408,32.8719,32.9255,34100.0
2013-04-17 13:10:00,43.0,43.02,42.97,42.97,48100.0,32.9255,32.9408,32.9025,32.9025,48100.0
2013-04-17 13:15:00,42.97,43.02,42.93,42.94,39800.0,32.9025,32.9408,32.8719,32.8795,39800.0
2013-04-17 13:20:00,42.94,43.01,42.92,43.01,28300.0,32.8795,32.9331,32.8642,32.9331,28300.0
2013-04-17 13:25:00,43.01,43.04,42.92,42.93,22900.0,32.9331,32.9561,32.8642,32.8719,22900.0
2013-04-17 13:30:00,42.92,42.98,42.87,42.88,27000.0,32.8642,32.9101,32.8259,32.8336,27000.0
2013-04-17 13:35:00,42.89,43.03,42.89,42.98,34600.0,32.8412,32.9484,32.8412,32.9101,34600.0
2013-04-17 13:40:00,42.98,43.07,42.97,43.06,43200.0,32.9101,32.9791,32.9025,32.9714,43200.0
2013-04-17 13:45:00,43.07,43.2,43.07,43.11,64800.0,32.9791,33.0786,32.9791,33.0097,64800.0
2013-04-17 13:50:00,43.1,43.11,43.06,43.09,20600.0,33.002,33.0097,32.9714,32.9944,20600.0
2013-04-17 13:55:00,43.09,43.09,43.03,43.07,31400.0,32.9944,32.9944,32.9484,32.9791,31400.0
2013-04-17 14:00:00,43.08,43.11,43.03,43.09,47500.0,32.9867,33.0097,32.9484,32.9944,47500.0
2013-04-17 14:05:00,43.1,43.22,43.09,43.18,39100.0,33.002,33.0939,32.9944,33.0633,39100.0
2013-04-17 14:10:00,43.17,43.25,43.17,43.18,28300.0,33.0556,33.1169,33.0556,33.0633,28300.0
2013-04-17 14:15:00,43.18,43.22,43.04,43.05,36300.0,33.0633,33.0939,32.9561,32.9637,36300.0
2013-04-17 14:20:00,43.04,43.13,43.04,43.09,15100.0,32.9561,33.025,32.9561,32.9944,15100.0
2013-04-17 14:25:00,43.09,43.23,43.05,43.12,34100.0,32.9944,33.1016,32.9637,33.0173,34100.0
2013-04-17 14:30:00,43.12,43.16,43.08,43.13,63500.0,33.0173,33.048,32.9867,33.025,63500.0
2013-04-17 14:35:00,43.14,43.19,43.12,43.13,46700.0,33.0327,33.0709,33.0173,33.025,46700.0
2013-04-17 14:40:00,43.14,43.17,43.08,43.1,87900.0,33.0327,33.0556,32.9867,33.002,87900.0
2013-04-17 14:45:00,43.09,43.18,43.05,43.05,30200.0,32.9944,33.0633,32.9637,32.9637,30200.0
2013-04-17 14:50:00,43.05,43.1,43.02,43.06,28800.0,32.9637,33.002,32.9408,32.9714,28800.0
2013-04-17 14:55:00,43.05,43.12,43.05,43.1,49000.0,32.9637,33.0173,32.9637,33.002,49000.0
2013-04-17 15:00:00,43.1,43.11,43.03,43.09,29200.0,33.002,33.0097,32.9484,32.9944,29200.0
2013-04-17 15:05:00,43.09,43.14,43.0,43.02,52500.0,32.9944,33.0327,32.9255,32.9408,52500.0
2013-04-17 15:10:00,43.03,43.08,43.01,43.06,21700.0,32.9484,32.9867,32.9331,32.9714,21700.0
2013-04-17 15:15:00,43.07,43.13,43.04,43.05,36400.0,32.9791,33.025,32.9561,32.9637,36400.0
2013-04-17 15:20:00,43.05,43.06,42.98,43.03,47900.0,32.9637,32.9714,32.9101,32.9484,47900.0
2013-04-17 15:25:00,43.04,43.04,42.94,42.96,40600.0,32.9561,32.9561,32.8795,32.8948,40600.0
2013-04-17 15:30:00,42.96,42.98,42.88,42.89,58500.0,32.8948,32.9101,32.8336,32.8412,58500.0
2013-04-17 15:35:00,42.9,42.94,42.83,42.87,50100.0,32.8489,32.8795,32.7953,32.8259,50100.0
2013-04-17 15:40:00,42.87,42.9,42.81,42.84,43900.0,32.8259,32.8489,32.78,32.8029,43900.0
2013-04-17 15:45:00,42.85,42.94,42.81,42.92,70800.0,32.8106,32.8795,32.78,32.8642,70800.0
2013-04-17 15:50:00,42.92,42.95,42.9,42.93,72000.0,32.8642,32.8872,32.8489,32.8719,72000.0
2013-04-17 15:55:00,42.93,42.96,42.84,42.84,163300.0,32.8719,32.8948,32.8029,32.8029,163300.0
2013-04-18 09:30:00,43.25,43.35,43.12,43.27,87500.0,33.1169,33.1935,33.0173,33.1322,87500.0
2013-04-18 09:35:00,43.28,43.34,42.87,42.93,32600.0,33.1399,33.1858,32.8259,32.8719,32600.0
2013-04-18 09:40:00,43.0,43.15,42.98,43.13,11400.0,32.9255,33.0403,32.9101,33.025,11400.0
2013-04-18 09:45:00,43.13,43.21,42.97,43.03,16900.0,33.025,33.0863,32.9025,32.9484,16900.0
2013-04-18 09:50:00,43.03,43.05,42.89,42.91,8800.0,32.9484,32.9637,32.8412,32.8565,8800.0
2013-04-18 09:55:00,42.91,42.91,42.72,42.76,30200.0,32.8565,32.8565,32.7111,32.7417,30200.0
2013-04-18 10:00:00,42.77,42.8,42.48,42.53,59700.0,32.7493,32.7723,32.5273,32.5656,59700.0
2013-04-18 10:05:00,42.56,42.77,42.53,42.62,45800.0,32.5885,32.7493,32.5656,32.6345,45800.0
2013-04-18 10:10:00,42.63,42.81,42.62,42.81,23600.0,32.6421,32.78,32.6345,32.78,23600.0
2013-04-18 10:15:00,42.81,42.9,42.66,42.66,20600.0,32.78,32.8489,32.6651,32.6651,20600.0
2013-04-18 10:20:00,42.67,42.83,42.67,42.76,25400.0,32.6728,32.7953,32.6728,32.7417,25400.0
2013-04-18 10:25:00,42.76,42.87,42.67,42.87,29100.0,32.7417,32.8259,32.6728,32.8259,29100.0
2013-04-18 10:30:00,42.87,43.0,42.87,42.92,30300.0,32.8259,32.9255,32.8259,32.8642,30300.0
2013-04-18 10:35:00,42.89,42.94,42.86,42.86,13400.0,32.8412,32.8795,32.8183,32.8183,13400.0
2013-04-18 10:40:00,42.87,42.91,42.83,42.91,12000.0,32.8259,32.8565,32.7953,32.8565,12000.0
2013-04-18 10:45:00,42.91,43.05,42.91,43.0,35300.0,32.8565,32.9637,32.8565,32.9255,35300.0
2013-04-18 10:50:00,43.01,43.14,42.97,43.14,33400.0,32.9331,33.0327,32.9025,33.0327,33400.0
2013-04-18 10:55:00,43.15,43.15,43.03,43.08,26200.0,33.0403,33.0403,32.9484,32.9867,26200.0
2013-04-18 11:00:00,43.07,43.1,42.92,42.93,16100.0,32.9791,33.002,32.8642,32.8719,16100.0
2013-04-18 11:05:00,42.93,42.96,42.89,42.91,12900.0,32.8719,32.8948,32.8412,32.8565,12900.0
2013-04-18 11:10:00,42.92,42.97,42.91,42.96,12000.0,32.8642,32.9025,32.8565,32.8948,12000.0
2013-04-18 11:15:00,42.97,43.01,42.9,42.91,13200.0,32.9025,32.9331,32.8489,32.8565,13200.0
2013-04-18 11:20:00,42.9,42.95,42.83,42.87,21900.0,32.8489,32.8872,32.7953,32.8259,21900.0
2013-04-18 11:25:00,42.87,42.95,42.69,42.69,81900.0,32.8259,32.8872,32.6881,32.6881,81900.0
2013-04-18 11:30:00,42.69,42.77,42.68,42.68,29000.0,32.6881,32.7493,32.6804,32.6804,29000.0
2013-04-18 11:35:00,42.67,42.69,42.6,42.65,35300.0,32.6728,32.6881,32.6192,32.6575,35300.0
2013-04-18 11:40:00,42.64,42.69,42.44,42.44,31500.0,32.6498,32.6881,32.4967,32.4967,31500.0
2013-04-18 11:45:00,42.44,42.51,42.39,42.46,117700.0,32.4967,32.5503,32.4584,32.512,117700.0
2013-04-18 11:50:00,42.49,42.58,42.4,42.58,66700.0,32.5349,32.6039,32.466,32.6039,66700.0
2013-04-18 11:55:00,42.58,42.64,42.55,42.64,40900.0,32.6039,32.6498,32.5809,32.6498,40900.0
2013-04-18 12:00:00,42.64,42.68,42.53,42.54,20000.0,32.6498,32.6804,32.5656,32.5732,20000.0
2013-04-18 12:05:00,42.55,42.59,42.51,42.52,25300.0,32.5809,32.6115,32.5503,32.5579,25300.0
2013-04-18 12:10:00,42.52,42.62,42.52,42.55,43300.0,32.5579,32.6345,32.5579,32.5809,43300.0
2013-04-18 12:15:00,42.55,42.59,42.48,42.52,38000.0,32.5809,32.6115,32.5273,32.5579,38000.0
2013-04-18 12:20:00,42.53,42.54,42.47,42.48,36800.0,32.5656,32.5732,32.5196,32.5273,36800.0
2013-04-18 12:25:00,42.48,42.58,42.48,42.55,28900.0,32.5273,32.6039,32.5273,32.5809,28900.0
2013-04-18 12:30:00,42.56,42.71,42.55,42.66,54000.0,32.5885,32.7034,32.5809,32.6651,54000.0
2013-04-18 12:35:00,42.67,42.7,42.59,42.63,23100.0,32.6728,32.6957,32.6115,32.6421,23100.0
2013-04-18 12:40:00,42.65,42.73,42.63,42.69,30500.0,32.6575,32.7187,32.6421,32.6881,30500.0
2013-04-18 12:45:00,42.69,42.78,42.68,42.76,22800.0,32.6881,32.757,32.6804,32.7417,22800.0
2013-04-18 12:50:00,42.74,42.79,42.71,42.71,16100.0,32.7264,32.7647,32.7034,32.7034,16100.0
2013-04-18 12:55:00,42.72,42.76,42.67,42.68,15800.0,32.7111,32.7417,32.6728,32.6804,15800.0
2013-04-18 13:00:00,42.69,42.77,42.66,42.76,15300.0,32.6881,32.7493,32.6651,32.7417,15300.0
2013-04-18 13:05:00,42.78,42.79,42.64,42.69,33100.0,32.757,32.7647,32.6498,32.6881,33100.0
2013-04-18 13:10:00,42.68,42.71,42.64,42.65,13100.0,32.6804,32.7034,32.6498,32.6575,13100.0
2013-04-18 13:15:00,42.66,42.68,42.61,42.64,16400.0,32.6651,32.6804,32.6268,32.6498,16400.0
2013-04-18 13:20:00,42.62,42.66,42.62,42.62,27900.0,32.6345,32.6651,32.6345,32.6345,27900.0
2013-04-18 13:25:00,42.62,42.65,42.6,42.64,25000.0,32.6345,32.6575,32.6192,32.6498,25000.0
2013-04-18 13:30:00,42.64,42.65,42.61,42.62,20100.0,32.6498,32.6575,32.6268,32.6345,20100.0
2013-04-18 13:35:00,42.61,42.62,42.57,42.61,20500.0,32.6268,32.6345,32.5962,32.6268,20500.0
2013-04-18 13:40:00,42.62,42.63,42.55,42.57,14400.0,32.6345,32.6421,32.5809,32.5962,14400.0
2013-04-18 13:45:00,42.58,42.58,42.52,42.52,16000.0,32.6039,32.6039,32.5579,32.5579,16000.0
2013-04-18 13:50:00,42.53,42.55,42.49,42.55,21300.0,32.5656,32.5809,32.5349,32.5809,21300.0
2013-04-18 13:55:00,42.56,42.57,42.52,42.57,31000.0,32.5885,32.5962,32.5579,32.5962,31000.0
2013-04-18 14:00:00,42.57,42.58,42.48,42.49,27900.0,32.5962,32.6039,32.5273,32.5349,27900.0
2013-04-18 14:05:00,42.49,42.55,42.42,42.42,31300.0,32.5349,32.5809,32.4813,32.4813,31300.0
2013-04-18 14:10:00,42.44,42.47,42.37,42.44,36900.0,32.4967,32.5196,32.4431,32.4967,36900.0
2013-04-18 14:15:00,42.44,42.45,42.34,42.4,21900.0,32.4967,32.5043,32.4201,32.466,21900.0
2013-04-18 14:20:00,42.4,42.44,42.3,42.37,45500.0,32.466,32.4967,32.3895,32.4431,45500.0
2013-04-18 14:25:00,42.38,42.44,42.37,42.41,32500.0,32.4507,32.4967,32.4431,32.4737,32500.0
2013-04-18 14:30:00,42.41,42.46,42.4,42.43,38100.0,32.4737,32.512,32.466,32.489,38100.0
2013-04-18 14:35:00,42.43,42.49,42.43,42.44,14400.0,32.489,32.5349,32.489,32.4967,14400.0
2013-04-18 14:40:00,42.43,42.48,42.37,42.43,24100.0,32.489,32.5273,32.4431,32.489,24100.0
2013-04-18 14:45:00,42.43,42.46,42.34,42.34,25300.0,32.489,32.512,32.4201,32.4201,25300.0
2013-04-18 14:50:00,42.34,42.37,42.27,42.3,36700.0,32.4201,32.4431,32.3665,32.3895,36700.0
2013-04-18 14:55:00,42.29,42.3,42.21,42.29,46500.0,32.3818,32.3895,32.3206,32.3818,46500.0
2013-04-18 15:00:00,42.3,42.32,42.16,42.21,68200.0,32.3895,32.4048,32.2823,32.3206,68200.0
2013-04-18 15:05:00,42.21,42.27,42.19,42.23,50200.0,32.3206,32.3665,32.3052,32.3359,50200.0
2013-04-18 15:10:00,42.23,42.38,42.23,42.36,35500.0,32.3359,32.4507,32.3359,32.4354,35500.0
2013-04-18 15:15:00,42.36,42.37,42.27,42.3,28900.0,32.4354,32.4431,32.3665,32.3895,28900.0
2013-04-18 15:20:00,42.3,42.3,42.23,42.23,32300.0,32.3895,32.3895,32.3359,32.3359,32300.0
2013-04-18 15:25:00,42.25,42.27,42.21,42.22,25900.0,32.3512,32.3665,32.3206,32.3282,25900.0
2013-04-18 15:30:00,42.23,42.34,42.23,42.28,35600.0,32.3359,32.4201,32.3359,32.3742,35600.0
2013-04-18 15:35:00,42.28,42.3,42.22,42.24,44000.0,32.3742,32.3895,32.3282,32.3435,44000.0
2013-04-18 15:40:00,42.23,42.32,42.22,42.31,55600.0,32.3359,32.4048,32.3282,32.3971,55600.0
2013-04-18 15:45:00,42.31,42.37,42.28,42.34,64700.0,32.3971,32.4431,32.3742,32.4201,64700.0
2013-04-18 15:50:00,42.33,42.34,42.31,42.33,78800.0,32.4124,32.4201,32.3971,32.4124,78800.0
2013-04-18 15:55:00,42.33,42.4,42.31,42.34,96100.0,32.4124,32.466,32.3971,32.4201,96100.0
2013-04-19 09:30:00,42.2,42.56,42.01,42.22,306800.0,32.3129,32.5885,32.1674,32.3282,306800.0
2013-04-19 09:35:00,42.24,42.25,42.13,42.15,63500.0,32.3435,32.3512,32.2593,32.2746,63500.0
2013-04-19 09:40:00,42.13,42.16,42.01,42.02,55800.0,32.2593,32.2823,32.1674,32.1751,55800.0
2013-04-19 09:45:00,42.01,42.01,41.85,41.85,37500.0,32.1674,32.1674,32.0449,32.0449,37500.0
2013-04-19 09:50:00,41.84,41.99,41.81,41.97,29300.0,32.0372,32.1521,32.0143,32.1368,29300.0
2013-04-19 09:55:00,41.96,42.19,41.89,42.18,34500.0,32.1291,32.3052,32.0755,32.2976,34500.0
2013-04-19 10:00:00,42.19,42.39,42.16,42.37,62600.0,32.3052,32.4584,32.2823,32.4431,62600.0
2013-04-19 10:05:00,42.38,42.59,42.38,42.47,86800.0,32.4507,32.6115,32.4507,32.5196,86800.0
2013-04-19 10:10:00,42.47,42.54,42.39,42.42,40800.0,32.5196,32.5732,32.4584,32.4813,40800.0
2013-04-19 10:15:00,42.42,42.48,42.34,42.45,38100.0,32.4813,32.5273,32.4201,32.5043,38100.0
2013-04-19 10:20:00,42.45,42.47,42.38,42.41,49300.0,32.5043,32.5196,32.4507,32.4737,49300.0
2013-04-19 10:25:00,42.41,42.42,42.19,42.25,31800.0,32.4737,32.4813,32.3052,32.3512,31800.0
2013-04-19 10:30:00,42.26,42.37,42.21,42.35,46500.0,32.3588,32.4431,32.3206,32.4278,46500.0
2013-04-19 10:35:00,42.36,42.45,42.34,42.39,26400.0,32.4354,32.5043,32.4201,32.4584,26400.0
2013-04-19 10:40:00,42.4,42.46,42.37,42.43,24000.0,32.466,32.512,32.4431,32.489,24000.0
2013-04-19 10:45:00,42.43,42.45,42.3,42.38,17500.0,32.489,32.5043,32.3895,32.4507,17500.0
2013-04-19 10:50:00,42.38,42.4,42.27,42.38,27400.0,32.4507,32.466,32.3665,32.4507,27400.0
2013-04-19 10:55:00,42.39,42.5,42.39,42.48,18500.0,32.4584,32.5426,32.4584,32.5273,18500.0
2013-04-19 11:00:00,42.49,42.52,42.35,42.35,85500.0,32.5349,32.5579,32.4278,32.4278,85500.0
2013-04-19 11:05:00,42.36,42.52,42.35,42.51,67300.0,32.4354,32.5579,32.4278,32.5503,67300.0
2013-04-19 11:10:00,42.5,42.64,42.5,42.6,32500.0,32.5426,32.6498,32.5426,32.6192,32500.0
2013-04-19 11:15:00,42.59,42.67,42.58,42.66,24000.0,32.6115,32.6728,32.6039,32.6651,24000.0
2013-04-19 11:20:00,42.66,42.69,42.59,42.67,20100.0,32.6651,32.6881,32.6115,32.6728,20100.0
2013-04-19 11:25:00,42.67,42.68,42.56,42.58,14700.0,32.6728,32.6804,32.5885,32.6039,14700.0
2013-04-19 11:30:00,42.58,42.65,42.58,42.62,17700.0,32.6039,32.6575,32.6039,32.6345,17700.0
2013-04-19 11:35:00,42.62,42.68,42.62,42.64,10200.0,32.6345,32.6804,32.6345,32.6498,10200.0
2013-04-19 11:40:00,42.64,42.67,42.63,42.67,62900.0,32.6498,32.6728,32.6421,32.6728,62900.0
2013-04-19 11:45:00,42.67,42.68,42.61,42.62,57300.0,32.6728,32.6804,32.6268,32.6345,57300.0
2013-04-19 11:50:00,42.62,42.62,42.55,42.59,17300.0,32.6345,32.6345,32.5809,32.6115,17300.0
2013-04-19 11:55:00,42.59,42.64,42.57,42.59,21200.0,32.6115,32.6498,32.5962,32.6115,21200.0
2013-04-19 12:00:00,42.59,42.62,42.57,42.59,31900.0,32.6115,32.6345,32.5962,32.6115,31900.0
2013-04-19 12:05:00,42.59,42.61,42.52,42.55,15500.0,32.6115,32.6268,32.5579,32.5809,15500.0
2013-04-19 12:10:00,42.55,42.57,42.47,42.5,19500.0,32.5809,32.5962,32.5196,32.5426,19500.0
2013-04-19 12:15:00,42.5,42.5,42.39,42.39,19200.0,32.5426,32.5426,32.4584,32.4584,19200.0
2013-04-19 12:20:00,42.39,42.42,42.36,42.41,25900.0,32.4584,32.4813,32.4354,32.4737,25900.0
2013-04-19 12:25:00,42.41,42.41,42.38,42.39,16400.0,32.4737,32.4737,32.4507,32.4584,16400.0
2013-04-19 12:30:00,42.4,42.45,42.36,42.4,30300.0,32.466,32.5043,32.4354,32.466,30300.0
2013-04-19 12:35:00,42.4,42.42,42.4,42.41,18800.0,32.466,32.4813,32.466,32.4737,18800.0
2013-04-19 12:40:00,42.4,42.43,42.38,42.4,20300.0,32.466,32.489,32.4507,32.466,20300.0
2013-04-19 12:45:00,42.41,42.42,42.29,42.29,19200.0,32.4737,32.4813,32.3818,32.3818,19200.0
2013-04-19 12:50:00,42.29,42.31,42.28,42.31,8200.0,32.3818,32.3971,32.3742,32.3971,8200.0
2013-04-19 12:55:00,42.3,42.31,42.28,42.28,17300.0,32.3895,32.3971,32.3742,32.3742,17300.0
2013-04-19 13:00:00,42.28,42.29,42.24,42.25,38800.0,32.3742,32.3818,32.3435,32.3512,38800.0
2013-04-19 13:05:00,42.25,42.25,42.18,42.18,42300.0,32.3512,32.3512,32.2976,32.2976,42300.0
2013-04-19 13:10:00,42.18,42.19,42.14,42.16,37600.0,32.2976,32.3052,32.267,32.2823,37600.0
2013-04-19 13:15:00,42.16,42.17,42.13,42.15,37400.0,32.2823,32.2899,32.2593,32.2746,37400.0
2013-04-19 13:20:00,42.14,42.3,42.12,42.29,32800.0,32.267,32.3895,32.2516,32.3818,32800.0
2013-04-19 13:25:00,42.3,42.31,42.26,42.29,30700.0,32.3895,32.3971,32.3588,32.3818,30700.0
2013-04-19 13:30:00,42.3,42.3,42.21,42.22,20000.0,32.3895,32.3895,32.3206,32.3282,20000.0
2013-04-19 13:35:00,42.23,42.29,42.23,42.26,13600.0,32.3359,32.3818,32.3359,32.3588,13600.0
2013-04-19 13:40:00,42.26,42.28,42.22,42.23,14700.0,32.3588,32.3742,32.3282,32.3359,14700.0
2013-04-19 13:45:00,42.23,42.24,42.18,42.22,13700.0,32.3359,32.3435,32.2976,32.3282,13700.0
2013-04-19 13:50:00,42.21,42.22,42.2,42.21,16000.0,32.3206,32.3282,32.3129,32.3206,16000.0
2013-04-19 13:55:00,42.22,42.25,42.17,42.19,31100.0,32.3282,32.3512,32.2899,32.3052,31100.0
2013-04-19 14:00:00,42.19,42.24,42.18,42.22,17000.0,32.3052,32.3435,32.2976,32.3282,17000.0
2013-04-19 14:05:00,42.23,42.32,42.22,42.32,18400.0,32.3359,32.4048,32.3282,32.4048,18400.0
2013-04-19 14:10:00,42.32,42.35,42.32,42.33,10000.0,32.4048,32.4278,32.4048,32.4124,10000.0
2013-04-19 14:15:00,42.33,42.38,42.33,42.35,74300.0,32.4124,32.4507,32.4124,32.4278,74300.0
2013-04-19 14:20:00,42.35,42.38,42.34,42.34,11900.0,32.4278,32.4507,32.4201,32.4201,11900.0
2013-04-19 14:25:00,42.34,42.37,42.31,42.31,13000.0,32.4201,32.4431,32.3971,32.3971,13000.0
2013-04-19 14:30:00,42.32,42.34,42.3,42.33,14200.0,32.4048,32.4201,32.3895,32.4124,14200.0
2013-04-19 14:35:00,42.33,42.35,42.28,42.3,35300.0,32.4124,32.4278,32.3742,32.3895,35300.0
2013-04-19 14:40:00,42.29,42.33,42.25,42.3,14600.0,32.3818,32.4124,32.3512,32.3895,14600.0
2013-04-19 14:45:00,42.3,42.32,42.25,42.27,11700.0,32.3895,32.4048,32.3512,32.3665,11700.0
2013-04-19 14:50:00,42.29,42.3,42.26,42.29,17400.0,32.3818,32.3895,32.3588,32.3818,17400.0
2013-04-19 14:55:00,42.29,42.29,42.23,42.23,14500.0,32.3818,32.3818,32.3359,32.3359,14500.0
2013-04-19 15:00:00,42.24,42.3,42.23,42.3,21900.0,32.3435,32.3895,32.3359,32.3895,21900.0
2013-04-19 15:05:00,42.3,42.34,42.29,42.31,24200.0,32.3895,32.4201,32.3818,32.3971,24200.0
2013-04-19 15:10:00,42.3,42.32,42.27,42.28,21800.0,32.3895,32.4048,32.3665,32.3742,21800.0
2013-04-19 15:15:00,42.28,42.29,42.23,42.27,19700.0,32.3742,32.3818,32.3359,32.3665,19700.0
2013-04-19 15:20:00,42.27,42.32,42.27,42.29,19400.0,32.3665,32.4048,32.3665,32.3818,19400.0
2013-04-19 15:25:00,42.3,42.35,42.29,42.34,12200.0,32.3895,32.4278,32.3818,32.4201,12200.0
2013-04-19 15:30:00,42.34,42.38,42.33,42.33,16900.0,32.4201,32.4507,32.4124,32.4124,16900.0
2013-04-19 15:35:00,42.33,42.35,42.31,42.31,22100.0,32.4124,32.4278,32.3971,32.3971,22100.0
2013-04-19 15:40:00,42.32,42.37,42.31,42.35,24800.0,32.4048,32.4431,32.3971,32.4278,24800.0
2013-04-19 15:45:00,42.34,42.36,42.3,42.33,31600.0,32.4201,32.4354,32.3895,32.4124,31600.0
2013-04-19 15:50:00,42.33,42.37,42.33,42.34,44600.0,32.4124,32.4431,32.4124,32.4201,44600.0
2013-04-19 15:55:00,42.34,42.37,42.33,42.35,92000.0,32.4201,32.4431,32.4124,32.4278,92000.0
2013-04-22 09:30:00,42.62,42.62,42.49,42.6,104500.0,32.6345,32.6345,32.5349,32.6192,104500.0
2013-04-22 09:35:00,42.53,42.56,42.31,42.33,29200.0,32.5656,32.5885,32.3971,32.4124,29200.0
2013-04-22 09:40:00,42.32,42.32,42.12,42.25,43600.0,32.4048,32.4048,32.2516,32.3512,43600.0
2013-04-22 09:45:00,42.23,42.26,42.03,42.04,27100.0,32.3359,32.3588,32.1827,32.1904,27100.0
2013-04-22 09:50:00,42.07,42.23,41.97,42.21,27400.0,32.2134,32.3359,32.1368,32.3206,27400.0
2013-04-22 09:55:00,42.18,42.2,42.06,42.11,19000.0,32.2976,32.3129,32.2057,32.244,19000.0
2013-04-22 10:00:00,42.1,42.16,41.98,42.14,29300.0,32.2363,32.2823,32.1444,32.267,29300.0
2013-04-22 10:05:00,42.16,42.17,41.97,41.98,48200.0,32.2823,32.2899,32.1368,32.1444,48200.0
2013-04-22 10:10:00,41.98,42.05,41.88,42.01,52000.0,32.1444,32.198,32.0679,32.1674,52000.0
2013-04-22 10:15:00,42.02,42.19,42.02,42.14,50800.0,32.1751,32.3052,32.1751,32.267,50800.0
2013-04-22 10:20:00,42.14,42.17,42.08,42.09,30700.0,32.267,32.2899,32.221,32.2287,30700.0
2013-04-22 10:25:00,42.09,42.17,42.02,42.17,29000.0,32.2287,32.2899,32.1751,32.2899,29000.0
2013-04-22 10:30:00,42.18,42.24,42.04,42.13,28000.0,32.2976,32.3435,32.1904,32.2593,28000.0
2013-04-22 10:35:00,42.16,42.24,42.13,42.23,22300.0,32.2823,32.3435,32.2593,32.3359,22300.0
2013-04-22 10:40:00,42.23,42.35,42.17,42.35,24000.0,32.3359,32.4278,32.2899,32.4278,24000.0
2013-04-22 10:45:00,42.35,42.4,42.31,42.38,55700.0,32.4278,32.466,32.3971,32.4507,55700.0
2013-04-22 10:50:00,42.39,42.4,42.3,42.31,99500.0,32.4584,32.466,32.3895,32.3971,99500.0
2013-04-22 10:55:00,42.31,42.33,42.22,42.32,16800.0,32.3971,32.4124,32.3282,32.4048,16800.0
2013-04-22 11:00:00,42.33,42.35,42.28,42.35,17200.0,32.4124,32.4278,32.3742,32.4278,17200.0
2013-04-22 11:05:00,42.34,42.41,42.33,42.36,26900.0,32.4201,32.4737,32.4124,32.4354,26900.0
2013-04-22 11:10:00,42.35,42.35,42.3,42.31,12400.0,32.4278,32.4278,32.3895,32.3971,12400.0
2013-04-22 11:15:00,42.32,42.37,42.27,42.36,15900.0,32.4048,32.4431,32.3665,32.4354,15900.0
2013-04-22 11:20:00,42.35,42.38,42.33,42.37,13500.0,32.4278,32.4507,32.4124,32.4431,13500.0
2013-04-22 11:25:00,42.38,42.44,42.38,42.42,16200.0,32.4507,32.4967,32.4507,32.4813,16200.0
2013-04-22 11:30:00,42.42,42.48,42.41,42.48,16600.0,32.4813,32.5273,32.4737,32.5273,16600.0
2013-04-22 11:35:00,42.48,42.54,42.47,42.52,49000.0,32.5273,32.5732,32.5196,32.5579,49000.0
2013-04-22 11:40:00,42.52,42.56,42.48,42.51,17600.0,32.5579,32.5885,32.5273,32.5503,17600.0
2013-04-22 11:45:00,42.5,42.5,42.41,42.41,12200.0,32.5426,32.5426,32.4737,32.4737,12200.0
2013-04-22 11:50:00,42.41,42.53,42.41,42.53,13300.0,32.4737,32.5656,32.4737,32.5656,13300.0
2013-04-22 11:55:00,42.52,42.63,42.52,42.6,11800.0,32.5579,32.6421,32.5579,32.6192,11800.0
2013-04-22 12:00:00,42.59,42.62,42.58,42.58,4100.0,32.6115,32.6345,32.6039,32.6039,4100.0
2013-04-22 12:05:00,42.59,42.76,42.59,42.75,16700.0,32.6115,32.7417,32.6115,32.734,16700.0
2013-04-22 12:10:00,42.76,42.79,42.68,42.68,30500.0,32.7417,32.7647,32.6804,32.6804,30500.0
2013-04-22 12:15:00,42.69,42.71,42.6,42.61,14700.0,32.6881,32.7034,32.6192,32.6268,14700.0
2013-04-22 12:20:00,42.59,42.6,42.56,42.57,8100.0,32.6115,32.6192,32.5885,32.5962,8100.0
2013-04-22 12:25:00,42.55,42.59,42.52,42.59,8000.0,32.5809,32.6115,32.5579,32.6115,8000.0
2013-04-22 12:30:00,42.59,42.63,42.58,42.58,6300.0,32.6115,32.6421,32.6039,32.6039,6300.0
2013-04-22 12:35:00,42.6,42.66,42.6,42.66,3700.0,32.6192,32.6651,32.6192,32.6651,3700.0
2013-04-22 12:40:00,42.67,42.7,42.61,42.62,8000.0,32.6728,32.6957,32.6268,32.6345,8000.0
2013-04-22 12:45:00,42.63,42.65,42.62,42.63,10100.0,32.6421,32.6575,32.6345,32.6421,10100.0
2013-04-22 12:50:00,42.62,42.62,42.57,42.61,5300.0,32.6345,32.6345,32.5962,32.6268,5300.0
2013-04-22 12:55:00,42.61,42.65,42.61,42.61,13600.0,32.6268,32.6575,32.6268,32.6268,13600.0
2013-04-22 13:00:00,42.61,42.62,42.58,42.58,208600.0,32.6268,32.6345,32.6039,32.6039,208600.0
2013-04-22 13:05:00,42.59,42.67,42.59,42.66,6600.0,32.6115,32.6728,32.6115,32.6651,6600.0
2013-04-22 13:10:00,42.66,42.71,42.62,42.64,19300.0,32.6651,32.7034,32.6345,32.6498,19300.0
2013-04-22 13:15:00,42.64,42.65,42.62,42.64,12000.0,32.6498,32.6575,32.6345,32.6498,12000.0
2013-04-22 13:20:00,42.63,42.68,42.63,42.66,7700.0,32.6421,32.6804,32.6421,32.6651,7700.0
2013-04-22 13:25:00,42.67,42.7,42.66,42.69,4300.0,32.6728,32.6957,32.6651,32.6881,4300.0
2013-04-22 13:30:00,42.69,42.73,42.69,42.72,7200.0,32.6881,32.7187,32.6881,32.7111,7200.0
2013-04-22 13:35:00,42.73,42.76,42.73,42.74,4800.0,32.7187,32.7417,32.7187,32.7264,4800.0
2013-04-22 13:40:00,42.73,42.76,42.67,42.76,15200.0,32.7187,32.7417,32.6728,32.7417,15200.0
2013-04-22 13:45:00,42.76,42.79,42.7,42.7,13400.0,32.7417,32.7647,32.6957,32.6957,13400.0
2013-04-22 13:50:00,42.7,42.71,42.64,42.71,18100.0,32.6957,32.7034,32.6498,32.7034,18100.0
2013-04-22 13:55:00,42.71,42.73,42.65,42.66,14000.0,32.7034,32.7187,32.6575,32.6651,14000.0
2013-04-22 14:00:00,42.67,42.75,42.67,42.73,16500.0,32.6728,32.734,32.6728,32.7187,16500.0
2013-04-22 14:05:00,42.73,42.75,42.72,42.72,7200.0,32.7187,32.734,32.7111,32.7111,7200.0
2013-04-22 14:10:00,42.71,42.73,42.68,42.73,10200.0,32.7034,32.7187,32.6804,32.7187,10200.0
2013-04-22 14:15:00,42.73,42.87,42.73,42.86,28300.0,32.7187,32.8259,32.7187,32.8183,28300.0
2013-04-22 14:20:00,42.87,42.92,42.87,42.88,21500.0,32.8259,32.8642,32.8259,32.8336,21500.0
2013-04-22 14:25:00,42.88,42.91,42.85,42.85,16700.0,32.8336,32.8565,32.8106,32.8106,16700.0
2013-04-22 14:30:00,42.86,42.87,42.83,42.84,10200.0,32.8183,32.8259,32.7953,32.8029,10200.0
2013-04-22 14:35:00,42.84,42.87,42.82,42.87,15800.0,32.8029,32.8259,32.7876,32.8259,15800.0
2013-04-22 14:40:00,42.88,42.91,42.83,42.83,10800.0,32.8336,32.8565,32.7953,32.7953,10800.0
2013-04-22 14:45:00,42.83,42.85,42.79,42.81,12700.0,32.7953,32.8106,32.7647,32.78,12700.0
2013-04-22 14:50:00,42.8,42.86,42.8,42.85,6900.0,32.7723,32.8183,32.7723,32.8106,6900.0
2013-04-22 14:55:00,42.86,42.86,42.79,42.79,11000.0,32.8183,32.8183,32.7647,32.7647,11000.0
2013-04-22 15:00:00,42.79,42.82,42.77,42.81,13800.0,32.7647,32.7876,32.7493,32.78,13800.0
2013-04-22 15:05:00,42.81,42.81,42.77,42.77,9400.0,32.78,32.78,32.7493,32.7493,9400.0
2013-04-22 15:10:00,42.76,42.78,42.73,42.74,106300.0,32.7417,32.757,32.7187,32.7264,106300.0
2013-04-22 15:15:00,42.73,42.74,42.67,42.67,29700.0,32.7187,32.7264,32.6728,32.6728,29700.0
2013-04-22 15:20:00,42.67,42.73,42.67,42.71,30000.0,32.6728,32.7187,32.6728,32.7034,30000.0
2013-04-22 15:25:00,42.7,42.72,42.65,42.67,36400.0,32.6957,32.7111,32.6575,32.6728,36400.0
2013-04-22 15:30:00,42.66,42.73,42.65,42.72,49300.0,32.6651,32.7187,32.6575,32.7111,49300.0
2013-04-22 15:35:00,42.71,42.73,42.66,42.73,41100.0,32.7034,32.7187,32.6651,32.7187,41100.0
2013-04-22 15:40:00,42.73,42.73,42.66,42.67,29400.0,32.7187,32.7187,32.6651,32.6728,29400.0
2013-04-22 15:45:00,42.67,42.69,42.65,42.67,63600.0,32.6728,32.6881,32.6575,32.6728,63600.0
2013-04-22 15:50:00,42.67,42.68,42.64,42.67,68500.0,32.6728,32.6804,32.6498,32.6728,68500.0
2013-04-22 15:55:00,42.67,42.67,42.64,42.67,76400.0,32.6728,32.6728,32.6498,32.6728,76400.0
2013-04-23 09:30:00,42.98,43.14,42.88,43.08,62000.0,32.9101,33.0327,32.8336,32.9867,62000.0
2013-04-23 09:35:00,43.07,43.23,43.07,43.23,37200.0,32.9791,33.1016,32.9791,33.1016,37200.0
2013-04-23 09:40:00,43.21,43.28,43.17,43.25,22100.0,33.0863,33.1399,33.0556,33.1169,22100.0
2013-04-23 09:45:00,43.25,43.4,43.25,43.37,37000.0,33.1169,33.2317,33.1169,33.2088,37000.0
2013-04-23 09:50:00,43.37,43.49,43.36,43.47,74500.0,33.2088,33.3007,33.2011,33.2853,74500.0
2013-04-23 09:55:00,43.45,43.49,43.41,43.41,38200.0,33.27,33.3007,33.2394,33.2394,38200.0
2013-04-23 10:00:00,43.44,43.51,43.32,43.43,42000.0,33.2624,33.316,33.1705,33.2547,42000.0
2013-04-23 10:05:00,43.43,43.44,43.21,43.28,39300.0,33.2547,33.2624,33.0863,33.1399,39300.0
2013-04-23 10:10:00,43.27,43.35,43.23,43.25,56700.0,33.1322,33.1935,33.1016,33.1169,56700.0
2013-04-23 10:15:00,43.25,43.31,43.23,43.31,23700.0,33.1169,33.1628,33.1016,33.1628,23700.0
2013-04-23 10:20:00,43.3,43.43,43.3,43.36,52200.0,33.1552,33.2547,33.1552,33.2011,52200.0
2013-04-23 10:25:00,43.36,43.41,43.34,43.39,19500.0,33.2011,33.2394,33.1858,33.2241,19500.0
2013-04-23 10:30:00,43.39,43.43,43.26,43.37,29500.0,33.2241,33.2547,33.1245,33.2088,29500.0
2013-04-23 10:35:00,43.38,43.42,43.34,43.37,24300.0,33.2164,33.2471,33.1858,33.2088,24300.0
2013-04-23 10:40:00,43.38,43.38,43.29,43.31,52300.0,33.2164,33.2164,33.1475,33.1628,52300.0
2013-04-23 10:45:00,43.31,43.33,43.27,43.3,62400.0,33.1628,33.1781,33.1322,33.1552,62400.0
2013-04-23 10:50:00,43.31,43.32,43.26,43.29,25600.0,33.1628,33.1705,33.1245,33.1475,25600.0
2013-04-23 10:55:00,43.3,43.32,43.23,43.23,39800.0,33.1552,33.1705,33.1016,33.1016,39800.0
2013-04-23 11:00:00,43.23,43.33,43.23,43.33,14300.0,33.1016,33.1781,33.1016,33.1781,14300.0
2013-04-23 11:05:00,43.34,43.39,43.31,43.35,31600.0,33.1858,33.2241,33.1628,33.1935,31600.0
2013-04-23 11:10:00,43.35,43.38,43.27,43.29,22800.0,33.1935,33.2164,33.1322,33.1475,22800.0
2013-04-23 11:15:00,43.29,43.42,43.28,43.41,24500.0,33.1475,33.2471,33.1399,33.2394,24500.0
2013-04-23 11:20:00,43.41,43.48,43.41,43.47,13500.0,33.2394,33.293,33.2394,33.2853,13500.0
2013-04-23 11:25:00,43.47,43.5,43.45,43.48,54800.0,33.2853,33.3083,33.27,33.293,54800.0
2013-04-23 11:30:00,43.47,43.53,43.47,43.5,26900.0,33.2853,33.3313,33.2853,33.3083,26900.0
2013-04-23 11:35:00,43.5,43.53,43.47,43.49,12600.0,33.3083,33.3313,33.2853,33.3007,12600.0
2013-04-23 11:40:00,43.49,43.52,43.47,43.5,24200.0,33.3007,33.3236,33.2853,33.3083,24200.0
2013-04-23 11:45:00,43.5,43.58,43.5,43.58,25900.0,33.3083,33.3696,33.3083,33.3696,25900.0
2013-04-23 11:50:00,43.57,43.59,43.53,43.57,21400.0,33.3619,33.3772,33.3313,33.3619,21400.0
2013-04-23 11:55:00,43.57,43.62,43.56,43.62,34000.0,33.3619,33.4002,33.3543,33.4002,34000.0
2013-04-23 12:00:00,43.62,43.63,43.58,43.58,16700.0,33.4002,33.4079,33.3696,33.3696,16700.0
2013-04-23 12:05:00,43.57,43.58,43.51,43.53,35300.0,33.3619,33.3696,33.316,33.3313,35300.0
2013-04-23 12:10:00,43.54,43.54,43.45,43.48,17100.0,33.3389,33.3389,33.27,33.293,17100.0
2013-04-23 12:15:00,43.48,43.53,43.47,43.48,15400.0,33.293,33.3313,33.2853,33.293,15400.0
2013-04-23 12:20:00,43.48,43.54,43.48,43.53,19600.0,33.293,33.3389,33.293,33.3313,19600.0
2013-04-23 12:25:00,43.52,43.54,43.5,43.53,12800.0,33.3236,33.3389,33.3083,33.3313,12800.0
2013-04-23 12:30:00,43.54,43.55,43.5,43.51,11400.0,33.3389,33.3466,33.3083,33.316,11400.0
2013-04-23 12:35:00,43.5,43.51,43.46,43.47,9800.0,33.3083,33.316,33.2777,33.2853,9800.0
2013-04-23 12:40:00,43.47,43.48,43.44,43.46,22200.0,33.2853,33.293,33.2624,33.2777,22200.0
2013-04-23 12:45:00,43.45,43.46,43.36,43.36,11700.0,33.27,33.2777,33.2011,33.2011,11700.0
2013-04-23 12:50:00,43.35,43.37,43.34,43.37,10600.0,33.1935,33.2088,33.1858,33.2088,10600.0
2013-04-23 12:55:00,43.36,43.41,43.35,43.41,8100.0,33.2011,33.2394,33.1935,33.2394,8100.0
2013-04-23 13:00:00,43.38,43.4,43.36,43.37,7300.0,33.2164,33.2317,33.2011,33.2088,7300.0
2013-04-23 13:05:00,43.37,43.38,42.88,42.92,114500.0,33.2088,33.2164,32.8336,32.8642,114500.0
2013-04-23 13:10:00,42.89,43.54,42.85,43.5,135000.0,32.8412,33.3389,32.8106,33.3083,135000.0
2013-04-23 13:15:00,43.5,43.5,43.37,43.48,15200.0,33.3083,33.3083,33.2088,33.293,15200.0
2013-04-23 13:20:00,43.47,43.49,43.42,43.43,12100.0,33.2853,33.3007,33.2471,33.2547,12100.0
2013-04-23 13:25:00,43.39,43.43,43.28,43.32,16100.0,33.2241,33.2547,33.1399,33.1705,16100.0
2013-04-23 13:30:00,43.31,43.36,43.28,43.35,15000.0,33.1628,33.2011,33.1399,33.1935,15000.0
2013-04-23 13:35:00,43.36,43.38,43.3,43.33,17200.0,33.2011,33.2164,33.1552,33.1781,17200.0
2013-04-23 13:40:00,43.33,43.36,43.28,43.36,12400.0,33.1781,33.2011,33.1399,33.2011,12400.0
2013-04-23 13:45:00,43.35,43.39,43.32,43.39,13800.0,33.1935,33.2241,33.1705,33.2241,13800.0
2013-04-23 13:50:00,43.39,43.39,43.34,43.38,13200.0,33.2241,33.2241,33.1858,33.2164,13200.0
2013-04-23 13:55:00,43.38,43.39,43.33,43.36,19500.0,33.2164,33.2241,33.1781,33.2011,19500.0
2013-04-23 14:00:00,43.36,43.4,43.35,43.37,15400.0,33.2011,33.2317,33.1935,33.2088,15400.0
2013-04-23 14:05:00,43.37,43.41,43.35,43.4,11900.0,33.2088,33.2394,33.1935,33.2317,11900.0
2013-04-23 14:10:00,43.4,43.41,43.33,43.36,14800.0,33.2317,33.2394,33.1781,33.2011,14800.0
2013-04-23 14:15:00,43.37,43.39,43.3,43.3,15000.0,33.2088,33.2241,33.1552,33.1552,15000.0
2013-04-23 14:20:00,43.32,43.32,43.26,43.26,14600.0,33.1705,33.1705,33.1245,33.1245,14600.0
2013-04-23 14:25:00,43.27,43.34,43.27,43.28,15000.0,33.1322,33.1858,33.1322,33.1399,15000.0
2013-04-23 14:30:00,43.27,43.32,43.19,43.32,29900.0,33.1322,33.1705,33.0709,33.1705,29900.0
2013-04-23 14:35:00,43.31,43.37,43.29,43.37,15900.0,33.1628,33.2088,33.1475,33.2088,15900.0
2013-04-23 14:40:00,43.37,43.37,43.32,43.32,16400.0,33.2088,33.2088,33.1705,33.1705,16400.0
2013-04-23 14:45:00,43.33,43.42,43.33,43.41,19200.0,33.1781,33.2471,33.1781,33.2394,19200.0
2013-04-23 14:50:00,43.42,43.48,43.41,43.43,17500.0,33.2471,33.293,33.2394,33.2547,17500.0
2013-04-23 14:55:00,43.43,43.48,43.43,43.46,15500.0,33.2547,33.293,33.2547,33.2777,15500.0
2013-04-23 15:00:00,43.47,43.49,43.43,43.45,26800.0,33.2853,33.3007,33.2547,33.27,26800.0
2013-04-23 15:05:00,43.46,43.49,43.43,43.46,20400.0,33.2777,33.3007,33.2547,33.2777,20400.0
2013-04-23 15:10:00,43.47,43.49,43.39,43.39,22300.0,33.2853,33.3007,33.2241,33.2241,22300.0
2013-04-23 15:15:00,43.39,43.42,43.37,43.39,19700.0,33.2241,33.2471,33.2088,33.2241,19700.0
2013-04-23 15:20:00,43.38,43.41,43.36,43.39,47100.0,33.2164,33.2394,33.2011,33.2241,47100.0
2013-04-23 15:25:00,43.38,43.44,43.37,43.41,18500.0,33.2164,33.2624,33.2088,33.2394,18500.0
2013-04-23 15:30:00,43.41,43.44,43.4,43.42,25000.0,33.2394,33.2624,33.2317,33.2471,25000.0
2013-04-23 15:35:00,43.43,43.5,43.41,43.44,27400.0,33.2547,33.3083,33.2394,33.2624,27400.0
2013-04-23 15:40:00,43.44,43.45,43.39,43.43,32300.0,33.2624,33.27,33.2241,33.2547,32300.0
2013-04-23 15:45:00,43.44,43.46,43.41,43.46,34600.0,33.2624,33.2777,33.2394,33.2777,34600.0
2013-04-23 15:50:00,43.46,43.46,43.41,43.43,65600.0,33.2777,33.2777,33.2394,33.2547,65600.0
2013-04-23 15:55:00,43.43,43.45,43.4,43.43,95200.0,33.2547,33.27,33.2317,33.2547,95200.0
2013-04-24 09:30:00,43.66,43.66,43.44,43.54,43300.0,33.4308,33.4308,33.2624,33.3389,43300.0
2013-04-24 09:35:00,43.55,43.68,43.54,43.66,19300.0,33.3466,33.4461,33.3389,33.4308,19300.0
2013-04-24 09:40:00,43.63,43.79,43.63,43.72,60300.0,33.4079,33.5304,33.4079,33.4768,60300.0
2013-04-24 09:45:00,43.71,43.79,43.62,43.67,33000.0,33.4691,33.5304,33.4002,33.4385,33000.0
2013-04-24 09:50:00,43.66,43.72,43.62,43.7,138900.0,33.4308,33.4768,33.4002,33.4615,138900.0
2013-04-24 09:55:00,43.69,43.77,43.68,43.72,40500.0,33.4538,33.5151,33.4461,33.4768,40500.0
2013-04-24 10:00:00,43.74,43.79,43.71,43.71,29800.0,33.4921,33.5304,33.4691,33.4691,29800.0
2013-04-24 10:05:00,43.72,43.79,43.64,43.66,45200.0,33.4768,33.5304,33.4155,33.4308,45200.0
2013-04-24 10:10:00,43.66,43.69,43.57,43.59,69900.0,33.4308,33.4538,33.3619,33.3772,69900.0
2013-04-24 10:15:00,43.6,43.73,43.6,43.7,34100.0,33.3849,33.4844,33.3849,33.4615,34100.0
2013-04-24 10:20:00,43.68,43.7,43.46,43.61,61200.0,33.4461,33.4615,33.2777,33.3925,61200.0
2013-04-24 10:25:00,43.62,43.63,43.53,43.59,38700.0,33.4002,33.4079,33.3313,33.3772,38700.0
2013-04-24 10:30:00,43.59,43.76,43.59,43.73,24800.0,33.3772,33.5074,33.3772,33.4844,24800.0
2013-04-24 10:35:00,43.71,43.72,43.63,43.64,19800.0,33.4691,33.4768,33.4079,33.4155,19800.0
2013-04-24 10:40:00,43.65,43.74,43.61,43.69,23000.0,33.4232,33.4921,33.3925,33.4538,23000.0
2013-04-24 10:45:00,43.68,43.72,43.61,43.72,27400.0,33.4461,33.4768,33.3925,33.4768,27400.0
2013-04-24 10:50:00,43.71,43.8,43.7,43.8,34100.0,33.4691,33.538,33.4615,33.538,34100.0
2013-04-24 10:55:00,43.79,43.81,43.67,43.73,24700.0,33.5304,33.5457,33.4385,33.4844,24700.0
2013-04-24 11:00:00,43.75,43.77,43.65,43.66,27500.0,33.4997,33.5151,33.4232,33.4308,27500.0
2013-04-24 11:05:00,43.67,43.68,43.58,43.59,15300.0,33.4385,33.4461,33.3696,33.3772,15300.0
2013-04-24 11:10:00,43.58,43.66,43.55,43.66,25000.0,33.3696,33.4308,33.3466,33.4308,25000.0
2013-04-24 11:15:00,43.66,43.71,43.62,43.7,17800.0,33.4308,33.4691,33.4002,33.4615,17800.0
2013-04-24 11:20:00,43.7,43.74,43.69,43.73,11000.0,33.4615,33.4921,33.4538,33.4844,11000.0
2013-04-24 11:25:00,43.74,43.78,43.71,43.75,13700.0,33.4921,33.5227,33.4691,33.4997,13700.0
2013-04-24 11:30:00,43.78,43.79,43.7,43.72,9100.0,33.5227,33.5304,33.4615,33.4768,9100.0
2013-04-24 11:35:00,43.72,43.73,43.66,43.69,9400.0,33.4768,33.4844,33.4308,33.4538,9400.0
2013-04-24 11:40:00,43.69,43.74,43.69,43.71,8000.0,33.4538,33.4921,33.4538,33.4691,8000.0
2013-04-24 11:45:00,43.71,43.78,43.7,43.78,12500.0,33.4691,33.5227,33.4615,33.5227,12500.0
2013-04-24 11:50:00,43.77,43.78,43.71,43.71,13400.0,33.5151,33.5227,33.4691,33.4691,13400.0
2013-04-24 11:55:00,43.72,43.73,43.66,43.67,14000.0,33.4768,33.4844,33.4308,33.4385,14000.0
2013-04-24 12:00:00,43.67,43.68,43.65,43.68,12900.0,33.4385,33.4461,33.4232,33.4461,12900.0
2013-04-24 12:05:00,43.67,43.69,43.67,43.68,7600.0,33.4385,33.4538,33.4385,33.4461,7600.0
2013-04-24 12:10:00,43.67,43.69,43.63,43.67,18800.0,33.4385,33.4538,33.4079,33.4385,18800.0
2013-04-24 12:15:00,43.67,43.68,43.63,43.63,8600.0,33.4385,33.4461,33.4079,33.4079,8600.0
2013-04-24 12:20:00,43.63,43.66,43.61,43.64,18400.0,33.4079,33.4308,33.3925,33.4155,18400.0
2013-04-24 12:25:00,43.64,43.65,43.58,43.59,8600.0,33.4155,33.4232,33.3696,33.3772,8600.0
2013-04-24 12:30:00,43.59,43.64,43.59,43.6,17400.0,33.3772,33.4155,33.3772,33.3849,17400.0
2013-04-24 12:35:00,43.59,43.59,43.55,43.59,19000.0,33.3772,33.3772,33.3466,33.3772,19000.0
2013-04-24 12:40:00,43.58,43.59,43.55,43.57,8600.0,33.3696,33.3772,33.3466,33.3619,8600.0
2013-04-24 12:45:00,43.56,43.58,43.54,43.57,17000.0,33.3543,33.3696,33.3389,33.3619,17000.0
2013-04-24 12:50:00,43.58,43.59,43.54,43.56,15600.0,33.3696,33.3772,33.3389,33.3543,15600.0
2013-04-24 12:55:00,43.57,43.57,43.47,43.52,71800.0,33.3619,33.3619,33.2853,33.3236,71800.0
2013-04-24 13:00:00,43.51,43.52,43.49,43.5,31900.0,33.316,33.3236,33.3007,33.3083,31900.0
2013-04-24 13:05:00,43.51,43.55,43.5,43.52,18800.0,33.316,33.3466,33.3083,33.3236,18800.0
2013-04-24 13:10:00,43.53,43.58,43.52,43.58,21700.0,33.3313,33.3696,33.3236,33.3696,21700.0
2013-04-24 13:15:00,43.58,43.59,43.52,43.57,32300.0,33.3696,33.3772,33.3236,33.3619,32300.0
2013-04-24 13:20:00,43.57,43.59,43.52,43.56,30800.0,33.3619,33.3772,33.3236,33.3543,30800.0
2013-04-24 13:25:00,43.56,43.58,43.55,43.56,13000.0,33.3543,33.3696,33.3466,33.3543,13000.0
2013-04-24 13:30:00,43.56,43.56,43.54,43.55,6800.0,33.3543,33.3543,33.3389,33.3466,6800.0
2013-04-24 13:35:00,43.55,43.55,43.52,43.54,7700.0,33.3466,33.3466,33.3236,33.3389,7700.0
2013-04-24 13:40:00,43.53,43.55,43.52,43.52,12500.0,33.3313,33.3466,33.3236,33.3236,12500.0
2013-04-24 13:45:00,43.52,43.53,43.49,43.49,18800.0,33.3236,33.3313,33.3007,33.3007,18800.0
2013-04-24 13:50:00,43.49,43.52,43.49,43.51,8400.0,33.3007,33.3236,33.3007,33.316,8400.0
2013-04-24 13:55:00,43.52,43.52,43.5,43.51,10900.0,33.3236,33.3236,33.3083,33.316,10900.0
2013-04-24 14:00:00,43.51,43.52,43.46,43.5,34300.0,33.316,33.3236,33.2777,33.3083,34300.0
2013-04-24 14:05:00,43.5,43.53,43.49,43.5,11500.0,33.3083,33.3313,33.3007,33.3083,11500.0
2013-04-24 14:10:00,43.5,43.54,43.5,43.51,19700.0,33.3083,33.3389,33.3083,33.316,19700.0
2013-04-24 14:15:00,43.52,43.55,43.5,43.54,533800.0,33.3236,33.3466,33.3083,33.3389,533800.0
2013-04-24 14:20:00,43.54,43.55,43.5,43.53,117100.0,33.3389,33.3466,33.3083,33.3313,117100.0
2013-04-24 14:25:00,43.52,43.55,43.52,43.55,15500.0,33.3236,33.3466,33.3236,33.3466,15500.0
2013-04-24 14:30:00,43.55,43.56,43.53,43.55,16300.0,33.3466,33.3543,33.3313,33.3466,16300.0
2013-04-24 14:35:00,43.55,43.55,43.52,43.52,42700.0,33.3466,33.3466,33.3236,33.3236,42700.0
2013-04-24 14:40:00,43.52,43.52,43.49,43.52,20800.0,33.3236,33.3236,33.3007,33.3236,20800.0
2013-04-24 14:45:00,43.52,43.53,43.51,43.52,26400.0,33.3236,33.3313,33.316,33.3236,26400.0
2013-04-24 14:50:00,43.52,43.53,43.49,43.49,22500.0,33.3236,33.3313,33.3007,33.3007,22500.0
2013-04-24 14:55:00,43.49,43.56,43.48,43.55,40800.0,33.3007,33.3543,33.293,33.3466,40800.0
2013-04-24 15:00:00,43.54,43.55,43.54,43.54,48500.0,33.3389,33.3466,33.3389,33.3389,48500.0
2013-04-24 15:05:00,43.53,43.55,43.51,43.55,40500.0,33.3313,33.3466,33.316,33.3466,40500.0
2013-04-24 15:10:00,43.55,43.56,43.53,43.53,19600.0,33.3466,33.3543,33.3313,33.3313,19600.0
2013-04-24 15:15:00,43.53,43.56,43.53,43.56,22100.0,33.3313,33.3543,33.3313,33.3543,22100.0
2013-04-24 15:20:00,43.56,43.59,43.55,43.55,34700.0,33.3543,33.3772,33.3466,33.3466,34700.0
2013-04-24 15:25:00,43.56,43.57,43.54,43.55,41900.0,33.3543,33.3619,33.3389,33.3466,41900.0
2013-04-24 15:30:00,43.55,43.55,43.51,43.52,27200.0,33.3466,33.3466,33.316,33.3236,27200.0
2013-04-24 15:35:00,43.52,43.55,43.51,43.55,17200.0,33.3236,33.3466,33.316,33.3466,17200.0
2013-04-24 15:40:00,43.55,43.58,43.5,43.51,44300.0,33.3466,33.3696,33.3083,33.316,44300.0
2013-04-24 15:45:00,43.5,43.54,43.5,43.53,26100.0,33.3083,33.3389,33.3083,33.3313,26100.0
2013-04-24 15:50:00,43.54,43.55,43.51,43.52,50800.0,33.3389,33.3466,33.316,33.3236,50800.0
2013-04-24 15:55:00,43.51,43.51,43.44,43.46,94500.0,33.316,33.316,33.2624,33.2777,94500.0
2013-04-25 09:30:00,43.97,43.97,43.67,43.74,28200.0,33.6682,33.6682,33.4385,33.4921,28200.0
2013-04-25 09:35:00,43.76,43.88,43.68,43.7,60500.0,33.5074,33.5993,33.4461,33.4615,60500.0
2013-04-25 09:40:00,43.76,43.82,43.71,43.75,44600.0,33.5074,33.5533,33.4691,33.4997,44600.0
2013-04-25 09:45:00,43.76,43.8,43.75,43.8,27700.0,33.5074,33.538,33.4997,33.538,27700.0
2013-04-25 09:50:00,43.8,43.84,43.72,43.81,550700.0,33.538,33.5687,33.4768,33.5457,550700.0
2013-04-25 09:55:00,43.83,43.96,43.8,43.89,269000.0,33.561,33.6605,33.538,33.6069,269000.0
2013-04-25 10:00:00,43.9,43.96,43.75,43.81,69900.0,33.6146,33.6605,33.4997,33.5457,69900.0
2013-04-25 10:05:00,43.81,43.84,43.69,43.69,40800.0,33.5457,33.5687,33.4538,33.4538,40800.0
2013-04-25 10:10:00,43.7,43.74,43.66,43.69,26000.0,33.4615,33.4921,33.4308,33.4538,26000.0
2013-04-25 10:15:00,43.7,43.79,43.7,43.76,22200.0,33.4615,33.5304,33.4615,33.5074,22200.0
2013-04-25 10:20:00,43.77,43.79,43.74,43.78,18800.0,33.5151,33.5304,33.4921,33.5227,18800.0
2013-04-25 10:25:00,43.78,43.8,43.74,43.79,46200.0,33.5227,33.538,33.4921,33.5304,46200.0
2013-04-25 10:30:00,43.79,43.8,43.77,43.77,43800.0,33.5304,33.538,33.5151,33.5151,43800.0
2013-04-25 10:35:00,43.76,43.77,43.73,43.76,24500.0,33.5074,33.5151,33.4844,33.5074,24500.0
2013-04-25 10:40:00,43.76,43.8,43.75,43.8,41800.0,33.5074,33.538,33.4997,33.538,41800.0
2013-04-25 10:45:00,43.8,43.8,43.76,43.8,24000.0,33.538,33.538,33.5074,33.538,24000.0
2013-04-25 10:50:00,43.79,43.81,43.78,43.79,37600.0,33.5304,33.5457,33.5227,33.5304,37600.0
2013-04-25 10:55:00,43.8,43.81,43.78,43.79,12800.0,33.538,33.5457,33.5227,33.5304,12800.0
2013-04-25 11:00:00,43.8,43.84,43.8,43.82,26300.0,33.538,33.5687,33.538,33.5533,26300.0
2013-04-25 11:05:00,43.81,43.82,43.8,43.8,17200.0,33.5457,33.5533,33.538,33.538,17200.0
2013-04-25 11:10:00,43.8,43.8,43.77,43.77,8400.0,33.538,33.538,33.5151,33.5151,8400.0
2013-04-25 11:15:00,43.78,43.83,43.78,43.79,33300.0,33.5227,33.561,33.5227,33.5304,33300.0
2013-04-25 11:20:00,43.79,43.81,43.78,43.8,12400.0,33.5304,33.5457,33.5227,33.538,12400.0
2013-04-25 11:25:00,43.8,43.81,43.79,43.8,20600.0,33.538,33.5457,33.5304,33.538,20600.0
2013-04-25 11:30:00,43.8,43.82,43.79,43.82,39800.0,33.538,33.5533,33.5304,33.5533,39800.0
2013-04-25 11:35:00,43.83,43.83,43.77,43.8,21700.0,33.561,33.561,33.5151,33.538,21700.0
2013-04-25 11:40:00,43.79,43.8,43.78,43.8,19700.0,33.5304,33.538,33.5227,33.538,19700.0
2013-04-25 11:45:00,43.8,43.81,43.77,43.77,15400.0,33.538,33.5457,33.5151,33.5151,15400.0
2013-04-25 11:50:00,43.78,43.78,43.77,43.77,3200.0,33.5227,33.5227,33.5151,33.5151,3200.0
2013-04-25 11:55:00,43.77,43.77,43.72,43.72,12000.0,33.5151,33.5151,33.4768,33.4768,12000.0
2013-04-25 12:00:00,43.74,43.77,43.74,43.74,23900.0,33.4921,33.5151,33.4921,33.4921,23900.0
2013-04-25 12:05:00,43.73,43.76,43.72,43.76,10600.0,33.4844,33.5074,33.4768,33.5074,10600.0
2013-04-25 12:10:00,43.76,43.77,43.76,43.76,18600.0,33.5074,33.5151,33.5074,33.5074,18600.0
2013-04-25 12:15:00,43.76,43.76,43.72,43.72,13800.0,33.5074,33.5074,33.4768,33.4768,13800.0
2013-04-25 12:20:00,43.73,43.76,43.73,43.75,9400.0,33.4844,33.5074,33.4844,33.4997,9400.0
2013-04-25 12:25:00,43.75,43.76,43.73,43.76,13000.0,33.4997,33.5074,33.4844,33.5074,13000.0
2013-04-25 12:30:00,43.76,43.76,43.74,43.75,29900.0,33.5074,33.5074,33.4921,33.4997,29900.0
2013-04-25 12:35:00,43.75,43.76,43.7,43.73,11100.0,33.4997,33.5074,33.4615,33.4844,11100.0
2013-04-25 12:40:00,43.73,43.76,43.73,43.76,16900.0,33.4844,33.5074,33.4844,33.5074,16900.0
2013-04-25 12:45:00,43.76,43.76,43.74,43.75,15900.0,33.5074,33.5074,33.4921,33.4997,15900.0
2013-04-25 12:50:00,43.75,43.76,43.74,43.76,8000.0,33.4997,33.5074,33.4921,33.5074,8000.0
2013-04-25 12:55:00,43.76,43.77,43.75,43.75,12400.0,33.5074,33.5151,33.4997,33.4997,12400.0
2013-04-25 13:00:00,43.75,43.76,43.7,43.75,22500.0,33.4997,33.5074,33.4615,33.4997,22500.0
2013-04-25 13:05:00,43.75,43.76,43.67,43.68,17700.0,33.4997,33.5074,33.4385,33.4461,17700.0
2013-04-25 13:10:00,43.69,43.75,43.69,43.75,6400.0,33.4538,33.4997,33.4538,33.4997,6400.0
2013-04-25 13:15:00,43.75,43.76,43.74,43.75,21500.0,33.4997,33.5074,33.4921,33.4997,21500.0
2013-04-25 13:20:00,43.75,43.75,43.65,43.73,2124600.0,33.4997,33.4997,33.4232,33.4844,2124600.0
2013-04-25 13:25:00,43.73,43.74,43.64,43.73,73000.0,33.4844,33.4921,33.4155,33.4844,73000.0
2013-04-25 13:30:00,43.74,43.74,43.69,43.7,36900.0,33.4921,33.4921,33.4538,33.4615,36900.0
2013-04-25 13:35:00,43.69,43.7,43.68,43.7,13500.0,33.4538,33.4615,33.4461,33.4615,13500.0
2013-04-25 13:40:00,43.71,43.71,43.69,43.7,19400.0,33.4691,33.4691,33.4538,33.4615,19400.0
2013-04-25 13:45:00,43.71,43.72,43.69,43.69,18500.0,33.4691,33.4768,33.4538,33.4538,18500.0
2013-04-25 13:50:00,43.7,43.71,43.69,43.69,23200.0,33.4615,33.4691,33.4538,33.4538,23200.0
2013-04-25 13:55:00,43.69,43.74,43.69,43.71,28000.0,33.4538,33.4921,33.4538,33.4691,28000.0
2013-04-25 14:00:00,43.71,43.75,43.71,43.72,16500.0,33.4691,33.4997,33.4691,33.4768,16500.0
2013-04-25 14:05:00,43.73,43.73,43.7,43.71,28300.0,33.4844,33.4844,33.4615,33.4691,28300.0
2013-04-25 14:10:00,43.71,43.72,43.68,43.69,30300.0,33.4691,33.4768,33.4461,33.4538,30300.0
2013-04-25 14:15:00,43.7,43.7,43.67,43.67,16100.0,33.4615,33.4615,33.4385,33.4385,16100.0
2013-04-25 14:20:00,43.66,43.73,43.66,43.73,20500.0,33.4308,33.4844,33.4308,33.4844,20500.0
2013-04-25 14:25:00,43.73,43.73,43.69,43.69,40900.0,33.4844,33.4844,33.4538,33.4538,40900.0
2013-04-25 14:30:00,43.69,43.72,43.68,43.72,16000.0,33.4538,33.4768,33.4461,33.4768,16000.0
2013-04-25 14:35:00,43.72,43.72,43.7,43.7,9200.0,33.4768,33.4768,33.4615,33.4615,9200.0
2013-04-25 14:40:00,43.71,43.72,43.68,43.7,33900.0,33.4691,33.4768,33.4461,33.4615,33900.0
2013-04-25 14:45:00,43.69,43.7,43.67,43.67,7800.0,33.4538,33.4615,33.4385,33.4385,7800.0
2013-04-25 14:50:00,43.66,43.69,43.66,43.69,13700.0,33.4308,33.4538,33.4308,33.4538,13700.0
2013-04-25 14:55:00,43.69,43.71,43.65,43.7,34200.0,33.4538,33.4691,33.4232,33.4615,34200.0
2013-04-25 15:00:00,43.69,43.7,43.64,43.67,21200.0,33.4538,33.4615,33.4155,33.4385,21200.0
2013-04-25 15:05:00,43.66,43.67,43.6,43.63,77700.0,33.4308,33.4385,33.3849,33.4079,77700.0
2013-04-25 15:10:00,43.63,43.63,43.57,43.59,59100.0,33.4079,33.4079,33.3619,33.3772,59100.0
2013-04-25 15:15:00,43.59,43.62,43.58,43.61,55100.0,33.3772,33.4002,33.3696,33.3925,55100.0
2013-04-25 15:20:00,43.62,43.66,43.61,43.63,66000.0,33.4002,33.4308,33.3925,33.4079,66000.0
2013-04-25 15:25:00,43.63,43.66,43.6,43.65,57700.0,33.4079,33.4308,33.3849,33.4232,57700.0
2013-04-25 15:30:00,43.64,43.68,43.63,43.65,110200.0,33.4155,33.4461,33.4079,33.4232,110200.0
2013-04-25 15:35:00,43.65,43.69,43.65,43.69,46100.0,33.4232,33.4538,33.4232,33.4538,46100.0
2013-04-25 15:40:00,43.69,43.73,43.68,43.68,44100.0,33.4538,33.4844,33.4461,33.4461,44100.0
2013-04-25 15:45:00,43.69,43.7,43.68,43.7,45100.0,33.4538,33.4615,33.4461,33.4615,45100.0
2013-04-25 15:50:00,43.7,43.7,43.62,43.62,94500.0,33.4615,33.4615,33.4002,33.4002,94500.0
2013-04-25 15:55:00,43.62,43.66,43.6,43.64,149100.0,33.4002,33.4308,33.3849,33.4155,149100.0
2013-04-26 09:30:00,43.59,43.69,43.25,43.29,89300.0,33.3772,33.4538,33.1169,33.1475,89300.0
2013-04-26 09:35:00,43.3,43.47,43.26,43.41,46500.0,33.1552,33.2853,33.1245,33.2394,46500.0
2013-04-26 09:40:00,43.41,43.7,43.39,43.67,35600.0,33.2394,33.4615,33.2241,33.4385,35600.0
2013-04-26 09:45:00,43.66,43.66,43.5,43.53,113700.0,33.4308,33.4308,33.3083,33.3313,113700.0
2013-04-26 09:50:00,43.53,43.66,43.52,43.65,35900.0,33.3313,33.4308,33.3236,33.4232,35900.0
2013-04-26 09:55:00,43.62,43.65,43.58,43.65,23400.0,33.4002,33.4232,33.3696,33.4232,23400.0
2013-04-26 10:00:00,43.65,43.66,43.56,43.56,16500.0,33.4232,33.4308,33.3543,33.3543,16500.0
2013-04-26 10:05:00,43.53,43.57,43.45,43.46,28400.0,33.3313,33.3619,33.27,33.2777,28400.0
2013-04-26 10:10:00,43.47,43.56,43.34,43.34,89700.0,33.2853,33.3543,33.1858,33.1858,89700.0
2013-04-26 10:15:00,43.35,43.35,43.24,43.26,54500.0,33.1935,33.1935,33.1092,33.1245,54500.0
2013-04-26 10:20:00,43.26,43.39,43.23,43.36,29500.0,33.1245,33.2241,33.1016,33.2011,29500.0
2013-04-26 10:25:00,43.35,43.37,43.3,43.37,29400.0,33.1935,33.2088,33.1552,33.2088,29400.0
2013-04-26 10:30:00,43.35,43.42,43.31,43.38,30900.0,33.1935,33.2471,33.1628,33.2164,30900.0
2013-04-26 10:35:00,43.37,43.44,43.34,43.43,14000.0,33.2088,33.2624,33.1858,33.2547,14000.0
2013-04-26 10:40:00,43.44,43.51,43.39,43.44,15300.0,33.2624,33.316,33.2241,33.2624,15300.0
2013-04-26 10:45:00,43.44,43.49,43.4,43.49,10800.0,33.2624,33.3007,33.2317,33.3007,10800.0
2013-04-26 10:50:00,43.49,43.49,43.34,43.34,16500.0,33.3007,33.3007,33.1858,33.1858,16500.0
2013-04-26 10:55:00,43.34,43.41,43.33,43.36,13700.0,33.1858,33.2394,33.1781,33.2011,13700.0
2013-04-26 11:00:00,43.35,43.41,43.32,43.39,11500.0,33.1935,33.2394,33.1705,33.2241,11500.0
2013-04-26 11:05:00,43.4,43.43,43.37,43.38,14500.0,33.2317,33.2547,33.2088,33.2164,14500.0
2013-04-26 11:10:00,43.39,43.4,43.32,43.34,18900.0,33.2241,33.2317,33.1705,33.1858,18900.0
2013-04-26 11:15:00,43.34,43.41,43.31,43.32,13600.0,33.1858,33.2394,33.1628,33.1705,13600.0
2013-04-26 11:20:00,43.31,43.33,43.3,43.33,10100.0,33.1628,33.1781,33.1552,33.1781,10100.0
2013-04-26 11:25:00,43.34,43.37,43.26,43.27,9100.0,33.1858,33.2088,33.1245,33.1322,9100.0
2013-04-26 11:30:00,43.27,43.34,43.26,43.34,59400.0,33.1322,33.1858,33.1245,33.1858,59400.0
2013-04-26 11:35:00,43.34,43.34,43.27,43.33,22200.0,33.1858,33.1858,33.1322,33.1781,22200.0
2013-04-26 11:40:00,43.32,43.4,43.32,43.37,6200.0,33.1705,33.2317,33.1705,33.2088,6200.0
2013-04-26 11:45:00,43.37,43.38,43.33,43.34,17700.0,33.2088,33.2164,33.1781,33.1858,17700.0
2013-04-26 11:50:00,43.33,43.35,43.27,43.34,22500.0,33.1781,33.1935,33.1322,33.1858,22500.0
2013-04-26 11:55:00,43.33,43.34,43.31,43.33,12100.0,33.1781,33.1858,33.1628,33.1781,12100.0
2013-04-26 12:00:00,43.32,43.32,43.27,43.32,13700.0,33.1705,33.1705,33.1322,33.1705,13700.0
2013-04-26 12:05:00,43.33,43.36,43.23,43.28,50000.0,33.1781,33.2011,33.1016,33.1399,50000.0
2013-04-26 12:10:00,43.25,43.27,43.21,43.23,115600.0,33.1169,33.1322,33.0863,33.1016,115600.0
2013-04-26 12:15:00,43.25,43.34,43.25,43.33,45700.0,33.1169,33.1858,33.1169,33.1781,45700.0
2013-04-26 12:20:00,43.32,43.33,43.3,43.3,14500.0,33.1705,33.1781,33.1552,33.1552,14500.0
2013-04-26 12:25:00,43.3,43.32,43.27,43.28,7600.0,33.1552,33.1705,33.1322,33.1399,7600.0
2013-04-26 12:30:00,43.28,43.32,43.27,43.29,10900.0,33.1399,33.1705,33.1322,33.1475,10900.0
2013-04-26 12:35:00,43.3,43.33,43.3,43.32,4900.0,33.1552,33.1781,33.1552,33.1705,4900.0
2013-04-26 12:40:00,43.32,43.32,43.28,43.3,25100.0,33.1705,33.1705,33.1399,33.1552,25100.0
2013-04-26 12:45:00,43.3,43.32,43.26,43.28,13600.0,33.1552,33.1705,33.1245,33.1399,13600.0
2013-04-26 12:50:00,43.28,43.35,43.28,43.34,25600.0,33.1399,33.1935,33.1399,33.1858,25600.0
2013-04-26 12:55:00,43.34,43.38,43.34,43.37,10000.0,33.1858,33.2164,33.1858,33.2088,10000.0
2013-04-26 13:00:00,43.36,43.39,43.36,43.38,7400.0,33.2011,33.2241,33.2011,33.2164,7400.0
2013-04-26 13:05:00,43.37,43.39,43.34,43.36,16900.0,33.2088,33.2241,33.1858,33.2011,16900.0
2013-04-26 13:10:00,43.36,43.37,43.35,43.37,8300.0,33.2011,33.2088,33.1935,33.2088,8300.0
2013-04-26 13:15:00,43.37,43.4,43.36,43.37,7800.0,33.2088,33.2317,33.2011,33.2088,7800.0
2013-04-26 13:20:00,43.36,43.41,43.35,43.39,17900.0,33.2011,33.2394,33.1935,33.2241,17900.0
2013-04-26 13:25:00,43.39,43.41,43.36,43.37,17400.0,33.2241,33.2394,33.2011,33.2088,17400.0
2013-04-26 13:30:00,43.39,43.43,43.38,43.42,6200.0,33.2241,33.2547,33.2164,33.2471,6200.0
2013-04-26 13:35:00,43.43,43.44,43.41,43.42,6700.0,33.2547,33.2624,33.2394,33.2471,6700.0
2013-04-26 13:40:00,43.43,43.46,43.43,43.46,7300.0,33.2547,33.2777,33.2547,33.2777,7300.0
2013-04-26 13:45:00,43.46,43.48,43.46,43.46,10200.0,33.2777,33.293,33.2777,33.2777,10200.0
2013-04-26 13:50:00,43.45,43.47,43.45,43.45,6200.0,33.27,33.2853,33.27,33.27,6200.0
2013-04-26 13:55:00,43.45,43.47,43.45,43.46,8200.0,33.27,33.2853,33.27,33.2777,8200.0
2013-04-26 14:00:00,43.46,43.48,43.41,43.47,21300.0,33.2777,33.293,33.2394,33.2853,21300.0
2013-04-26 14:05:00,43.47,43.47,43.43,43.44,12200.0,33.2853,33.2853,33.2547,33.2624,12200.0
2013-04-26 14:10:00,43.44,43.45,43.41,43.42,9100.0,33.2624,33.27,33.2394,33.2471,9100.0
2013-04-26 14:15:00,43.41,43.43,43.41,43.41,6900.0,33.2394,33.2547,33.2394,33.2394,6900.0
2013-04-26 14:20:00,43.41,43.41,43.38,43.41,9300.0,33.2394,33.2394,33.2164,33.2394,9300.0
2013-04-26 14:25:00,43.4,43.4,43.35,43.37,9800.0,33.2317,33.2317,33.1935,33.2088,9800.0
2013-04-26 14:30:00,43.37,43.39,43.36,43.38,8900.0,33.2088,33.2241,33.2011,33.2164,8900.0
2013-04-26 14:35:00,43.38,43.41,43.36,43.41,8100.0,33.2164,33.2394,33.2011,33.2394,8100.0
2013-04-26 14:40:00,43.41,43.41,43.38,43.38,9000.0,33.2394,33.2394,33.2164,33.2164,9000.0
2013-04-26 14:45:00,43.39,43.39,43.35,43.37,14400.0,33.2241,33.2241,33.1935,33.2088,14400.0
2013-04-26 14:50:00,43.37,43.38,43.33,43.34,17200.0,33.2088,33.2164,33.1781,33.1858,17200.0
2013-04-26 14:55:00,43.34,43.38,43.32,43.35,14700.0,33.1858,33.2164,33.1705,33.1935,14700.0
2013-04-26 15:00:00,43.36,43.42,43.36,43.41,13100.0,33.2011,33.2471,33.2011,33.2394,13100.0
2013-04-26 15:05:00,43.41,43.45,43.39,43.45,15400.0,33.2394,33.27,33.2241,33.27,15400.0
2013-04-26 15:10:00,43.44,43.46,43.41,43.43,15100.0,33.2624,33.2777,33.2394,33.2547,15100.0
2013-04-26 15:15:00,43.43,43.44,43.4,43.43,8000.0,33.2547,33.2624,33.2317,33.2547,8000.0
2013-04-26 15:20:00,43.42,43.43,43.38,43.4,24100.0,33.2471,33.2547,33.2164,33.2317,24100.0
2013-04-26 15:25:00,43.4,43.48,43.4,43.45,12200.0,33.2317,33.293,33.2317,33.27,12200.0
2013-04-26 15:30:00,43.45,43.45,43.4,43.41,17600.0,33.27,33.27,33.2317,33.2394,17600.0
2013-04-26 15:35:00,43.42,43.43,43.36,43.37,25300.0,33.2471,33.2547,33.2011,33.2088,25300.0
2013-04-26 15:40:00,43.37,43.41,43.36,43.39,37000.0,33.2088,33.2394,33.2011,33.2241,37000.0
2013-04-26 15:45:00,43.4,43.4,43.36,43.39,48100.0,33.2317,33.2317,33.2011,33.2241,48100.0
2013-04-26 15:50:00,43.39,43.39,43.34,43.35,48100.0,33.2241,33.2241,33.1858,33.1935,48100.0
2013-04-26 15:55:00,43.35,43.36,43.3,43.31,85100.0,33.1935,33.2011,33.1552,33.1628,85100.0
2013-04-29 09:30:00,43.6,43.64,43.4,43.4,25100.0,33.3849,33.4155,33.2317,33.2317,25100.0
2013-04-29 09:35:00,43.39,43.41,43.39,43.41,5300.0,33.2241,33.2394,33.2241,33.2394,5300.0
2013-04-29 09:40:00,43.44,43.53,43.42,43.51,4500.0,33.2624,33.3313,33.2471,33.316,4500.0
2013-04-29 09:45:00,43.5,43.53,43.41,43.47,33900.0,33.3083,33.3313,33.2394,33.2853,33900.0
2013-04-29 09:50:00,43.49,43.65,43.49,43.64,15900.0,33.3007,33.4232,33.3007,33.4155,15900.0
2013-04-29 09:55:00,43.64,43.72,43.63,43.63,26500.0,33.4155,33.4768,33.4079,33.4079,26500.0
2013-04-29 10:00:00,43.6,43.73,43.58,43.68,35700.0,33.3849,33.4844,33.3696,33.4461,35700.0
2013-04-29 10:05:00,43.69,43.71,43.62,43.65,33600.0,33.4538,33.4691,33.4002,33.4232,33600.0
2013-04-29 10:10:00,43.64,43.65,43.57,43.58,14400.0,33.4155,33.4232,33.3619,33.3696,14400.0
2013-04-29 10:15:00,43.6,43.67,43.59,43.65,18800.0,33.3849,33.4385,33.3772,33.4232,18800.0
2013-04-29 10:20:00,43.66,43.73,43.61,43.73,17700.0,33.4308,33.4844,33.3925,33.4844,17700.0
2013-04-29 10:25:00,43.73,43.73,43.68,43.7,8900.0,33.4844,33.4844,33.4461,33.4615,8900.0
2013-04-29 10:30:00,43.69,43.7,43.63,43.64,11200.0,33.4538,33.4615,33.4079,33.4155,11200.0
2013-04-29 10:35:00,43.63,43.67,43.62,43.64,11500.0,33.4079,33.4385,33.4002,33.4155,11500.0
2013-04-29 10:40:00,43.64,43.66,43.64,43.66,7100.0,33.4155,33.4308,33.4155,33.4308,7100.0
2013-04-29 10:45:00,43.65,43.68,43.63,43.65,6200.0,33.4232,33.4461,33.4079,33.4232,6200.0
2013-04-29 10:50:00,43.64,43.67,43.64,43.67,6700.0,33.4155,33.4385,33.4155,33.4385,6700.0
2013-04-29 10:55:00,43.67,43.67,43.63,43.67,5100.0,33.4385,33.4385,33.4079,33.4385,5100.0
2013-04-29 11:00:00,43.67,43.68,43.65,43.66,6300.0,33.4385,33.4461,33.4232,33.4308,6300.0
2013-04-29 11:05:00,43.66,43.68,43.65,43.66,9400.0,33.4308,33.4461,33.4232,33.4308,9400.0
2013-04-29 11:10:00,43.66,43.66,43.62,43.62,5900.0,33.4308,33.4308,33.4002,33.4002,5900.0
2013-04-29 11:15:00,43.62,43.62,43.59,43.6,14400.0,33.4002,33.4002,33.3772,33.3849,14400.0
2013-04-29 11:20:00,43.59,43.66,43.59,43.64,15000.0,33.3772,33.4308,33.3772,33.4155,15000.0
2013-04-29 11:25:00,43.64,43.66,43.64,43.66,4400.0,33.4155,33.4308,33.4155,33.4308,4400.0
2013-04-29 11:30:00,43.67,43.69,43.65,43.68,17500.0,33.4385,33.4538,33.4232,33.4461,17500.0
2013-04-29 11:35:00,43.68,43.69,43.66,43.66,2300.0,33.4461,33.4538,33.4308,33.4308,2300.0
2013-04-29 11:40:00,43.67,43.7,43.67,43.68,14300.0,33.4385,33.4615,33.4385,33.4461,14300.0
2013-04-29 11:45:00,43.68,43.7,43.65,43.65,7000.0,33.4461,33.4615,33.4232,33.4232,7000.0
2013-04-29 11:50:00,43.65,43.66,43.62,43.62,6600.0,33.4232,33.4308,33.4002,33.4002,6600.0
2013-04-29 11:55:00,43.62,43.66,43.62,43.66,4600.0,33.4002,33.4308,33.4002,33.4308,4600.0
2013-04-29 12:00:00,43.66,43.72,43.65,43.72,30200.0,33.4308,33.4768,33.4232,33.4768,30200.0
2013-04-29 12:05:00,43.72,43.74,43.7,43.7,13800.0,33.4768,33.4921,33.4615,33.4615,13800.0
2013-04-29 12:10:00,43.7,43.72,43.69,43.7,16500.0,33.4615,33.4768,33.4538,33.4615,16500.0
2013-04-29 12:15:00,43.69,43.71,43.68,43.69,10000.0,33.4538,33.4691,33.4461,33.4538,10000.0
2013-04-29 12:20:00,43.69,43.72,43.68,43.7,13900.0,33.4538,33.4768,33.4461,33.4615,13900.0
2013-04-29 12:25:00,43.7,43.71,43.66,43.66,11600.0,33.4615,33.4691,33.4308,33.4308,11600.0
2013-04-29 12:30:00,43.66,43.69,43.65,43.65,11800.0,33.4308,33.4538,33.4232,33.4232,11800.0
2013-04-29 12:35:00,43.64,43.68,43.64,43.68,12100.0,33.4155,33.4461,33.4155,33.4461,12100.0
2013-04-29 12:40:00,43.67,43.69,43.66,43.67,14400.0,33.4385,33.4538,33.4308,33.4385,14400.0
2013-04-29 12:45:00,43.66,43.68,43.64,43.65,6900.0,33.4308,33.4461,33.4155,33.4232,6900.0
2013-04-29 12:50:00,43.65,43.66,43.64,43.64,5700.0,33.4232,33.4308,33.4155,33.4155,5700.0
2013-04-29 12:55:00,43.64,43.64,43.59,43.62,17400.0,33.4155,33.4155,33.3772,33.4002,17400.0
2013-04-29 13:00:00,43.63,43.66,43.61,43.64,11800.0,33.4079,33.4308,33.3925,33.4155,11800.0
2013-04-29 13:05:00,43.65,43.67,43.65,43.66,7400.0,33.4232,33.4385,33.4232,33.4308,7400.0
2013-04-29 13:10:00,43.66,43.66,43.64,43.65,10400.0,33.4308,33.4308,33.4155,33.4232,10400.0
2013-04-29 13:15:00,43.65,43.66,43.62,43.66,11200.0,33.4232,33.4308,33.4002,33.4308,11200.0
2013-04-29 13:20:00,43.67,43.68,43.63,43.68,9000.0,33.4385,33.4461,33.4079,33.4461,9000.0
2013-04-29 13:25:00,43.69,43.7,43.66,43.7,10900.0,33.4538,33.4615,33.4308,33.4615,10900.0
2013-04-29 13:30:00,43.7,43.73,43.7,43.73,5600.0,33.4615,33.4844,33.4615,33.4844,5600.0
2013-04-29 13:35:00,43.73,43.76,43.72,43.76,5900.0,33.4844,33.5074,33.4768,33.5074,5900.0
2013-04-29 13:40:00,43.76,43.77,43.75,43.76,20400.0,33.5074,33.5151,33.4997,33.5074,20400.0
2013-04-29 13:45:00,43.76,43.77,43.74,43.75,17300.0,33.5074,33.5151,33.4921,33.4997,17300.0
2013-04-29 13:50:00,43.74,43.75,43.71,43.72,15800.0,33.4921,33.4997,33.4691,33.4768,15800.0
2013-04-29 13:55:00,43.72,43.74,43.69,43.7,86600.0,33.4768,33.4921,33.4538,33.4615,86600.0
2013-04-29 14:00:00,43.7,43.71,43.69,43.69,3300.0,33.4615,33.4691,33.4538,33.4538,3300.0
2013-04-29 14:05:00,43.7,43.72,43.7,43.72,12200.0,33.4615,33.4768,33.4615,33.4768,12200.0
2013-04-29 14:10:00,43.72,43.72,43.7,43.71,56900.0,33.4768,33.4768,33.4615,33.4691,56900.0
2013-04-29 14:15:00,43.72,43.72,43.68,43.68,17700.0,33.4768,33.4768,33.4461,33.4461,17700.0
2013-04-29 14:20:00,43.67,43.7,43.67,43.68,14400.0,33.4385,33.4615,33.4385,33.4461,14400.0
2013-04-29 14:25:00,43.68,43.71,43.68,43.71,22800.0,33.4461,33.4691,33.4461,33.4691,22800.0
2013-04-29 14:30:00,43.7,43.74,43.7,43.72,29300.0,33.4615,33.4921,33.4615,33.4768,29300.0
2013-04-29 14:35:00,43.72,43.73,43.71,43.73,5100.0,33.4768,33.4844,33.4691,33.4844,5100.0
2013-04-29 14:40:00,43.73,43.75,43.73,43.75,7900.0,33.4844,33.4997,33.4844,33.4997,7900.0
2013-04-29 14:45:00,43.74,43.76,43.72,43.72,19300.0,33.4921,33.5074,33.4768,33.4768,19300.0
2013-04-29 14:50:00,43.73,43.75,43.71,43.73,23200.0,33.4844,33.4997,33.4691,33.4844,23200.0
2013-04-29 14:55:00,43.74,43.75,43.72,43.74,4000.0,33.4921,33.4997,33.4768,33.4921,4000.0
2013-04-29 15:00:00,43.74,43.76,43.72,43.72,18700.0,33.4921,33.5074,33.4768,33.4768,18700.0
2013-04-29 15:05:00,43.73,43.73,43.64,43.68,11100.0,33.4844,33.4844,33.4155,33.4461,11100.0
2013-04-29 15:10:00,43.68,43.68,43.63,43.64,18800.0,33.4461,33.4461,33.4079,33.4155,18800.0
2013-04-29 15:15:00,43.64,43.68,43.64,43.66,15200.0,33.4155,33.4461,33.4155,33.4308,15200.0
2013-04-29 15:20:00,43.66,43.67,43.66,43.66,197100.0,33.4308,33.4385,33.4308,33.4308,197100.0
2013-04-29 15:25:00,43.66,43.7,43.65,43.69,27000.0,33.4308,33.4615,33.4232,33.4538,27000.0
2013-04-29 15:30:00,43.69,43.71,43.68,43.71,28400.0,33.4538,33.4691,33.4461,33.4691,28400.0
2013-04-29 15:35:00,43.71,43.73,43.71,43.72,20700.0,33.4691,33.4844,33.4691,33.4768,20700.0
2013-04-29 15:40:00,43.71,43.72,43.69,43.7,8700.0,33.4691,33.4768,33.4538,33.4615,8700.0
2013-04-29 15:45:00,43.7,43.72,43.65,43.68,34800.0,33.4615,33.4768,33.4232,33.4461,34800.0
2013-04-29 15:50:00,43.67,43.68,43.62,43.62,66500.0,33.4385,33.4461,33.4002,33.4002,66500.0
2013-04-29 15:55:00,43.63,43.68,43.6,43.66,50500.0,33.4079,33.4461,33.3849,33.4308,50500.0
2013-04-30 09:30:00,43.56,43.73,43.4,43.43,42000.0,33.3543,33.4844,33.2317,33.2547,42000.0
2013-04-30 09:35:00,43.43,43.6,43.43,43.49,7900.0,33.2547,33.3849,33.2547,33.3007,7900.0
2013-04-30 09:40:00,43.48,43.62,43.36,43.54,24600.0,33.293,33.4002,33.2011,33.3389,24600.0
2013-04-30 09:45:00,43.48,43.55,43.41,43.52,74300.0,33.293,33.3466,33.2394,33.3236,74300.0
2013-04-30 09:50:00,43.51,43.56,43.5,43.5,34500.0,33.316,33.3543,33.3083,33.3083,34500.0
2013-04-30 09:55:00,43.53,43.59,43.53,43.53,16000.0,33.3313,33.3772,33.3313,33.3313,16000.0
2013-04-30 10:00:00,43.55,43.64,43.5,43.55,33900.0,33.3466,33.4155,33.3083,33.3466,33900.0
2013-04-30 10:05:00,43.53,43.63,43.5,43.61,23600.0,33.3313,33.4079,33.3083,33.3925,23600.0
2013-04-30 10:10:00,43.61,43.65,43.59,43.65,14400.0,33.3925,33.4232,33.3772,33.4232,14400.0
2013-04-30 10:15:00,43.64,43.69,43.59,43.63,43400.0,33.4155,33.4538,33.3772,33.4079,43400.0
2013-04-30 10:20:00,43.65,43.7,43.64,43.66,16600.0,33.4232,33.4615,33.4155,33.4308,16600.0
2013-04-30 10:25:00,43.65,43.68,43.54,43.57,17800.0,33.4232,33.4461,33.3389,33.3619,17800.0
2013-04-30 10:30:00,43.57,43.61,43.53,43.61,12700.0,33.3619,33.3925,33.3313,33.3925,12700.0
2013-04-30 10:35:00,43.61,43.68,43.61,43.65,8000.0,33.3925,33.4461,33.3925,33.4232,8000.0
2013-04-30 10:40:00,43.66,43.76,43.66,43.75,7900.0,33.4308,33.5074,33.4308,33.4997,7900.0
2013-04-30 10:45:00,43.73,43.78,43.69,43.72,12600.0,33.4844,33.5227,33.4538,33.4768,12600.0
2013-04-30 10:50:00,43.72,43.75,43.68,43.7,19400.0,33.4768,33.4997,33.4461,33.4615,19400.0
2013-04-30 10:55:00,43.7,43.78,43.69,43.72,8100.0,33.4615,33.5227,33.4538,33.4768,8100.0
2013-04-30 11:00:00,43.73,43.77,43.7,43.7,7100.0,33.4844,33.5151,33.4615,33.4615,7100.0
2013-04-30 11:05:00,43.7,43.77,43.69,43.76,14900.0,33.4615,33.5151,33.4538,33.5074,14900.0
2013-04-30 11:10:00,43.78,43.8,43.73,43.75,11500.0,33.5227,33.538,33.4844,33.4997,11500.0
2013-04-30 11:15:00,43.74,43.74,43.71,43.73,7600.0,33.4921,33.4921,33.4691,33.4844,7600.0
2013-04-30 11:20:00,43.73,43.74,43.71,43.74,3900.0,33.4844,33.4921,33.4691,33.4921,3900.0
2013-04-30 11:25:00,43.74,43.76,43.72,43.72,8000.0,33.4921,33.5074,33.4768,33.4768,8000.0
2013-04-30 11:30:00,43.72,43.79,43.71,43.74,12700.0,33.4768,33.5304,33.4691,33.4921,12700.0
2013-04-30 11:35:00,43.74,43.76,43.74,43.76,4700.0,33.4921,33.5074,33.4921,33.5074,4700.0
2013-04-30 11:40:00,43.77,43.78,43.75,43.77,19300.0,33.5151,33.5227,33.4997,33.5151,19300.0
2013-04-30 11:45:00,43.78,43.8,43.77,43.79,20800.0,33.5227,33.538,33.5151,33.5304,20800.0
2013-04-30 11:50:00,43.79,43.8,43.78,43.79,10100.0,33.5304,33.538,33.5227,33.5304,10100.0
2013-04-30 11:55:00,43.8,43.8,43.73,43.74,14900.0,33.538,33.538,33.4844,33.4921,14900.0
2013-04-30 12:00:00,43.74,43.75,43.71,43.73,12700.0,33.4921,33.4997,33.4691,33.4844,12700.0
2013-04-30 12:05:00,43.73,43.77,43.73,43.74,118600.0,33.4844,33.5151,33.4844,33.4921,118600.0
2013-04-30 12:10:00,43.75,43.77,43.74,43.76,7200.0,33.4997,33.5151,33.4921,33.5074,7200.0
2013-04-30 12:15:00,43.73,43.75,43.7,43.75,10200.0,33.4844,33.4997,33.4615,33.4997,10200.0
2013-04-30 12:20:00,43.76,43.78,43.76,43.77,7500.0,33.5074,33.5227,33.5074,33.5151,7500.0
2013-04-30 12:25:00,43.78,43.78,43.73,43.74,14000.0,33.5227,33.5227,33.4844,33.4921,14000.0
2013-04-30 12:30:00,43.74,43.76,43.73,43.75,7800.0,33.4921,33.5074,33.4844,33.4997,7800.0
2013-04-30 12:35:00,43.75,43.76,43.72,43.74,11400.0,33.4997,33.5074,33.4768,33.4921,11400.0
2013-04-30 12:40:00,43.74,43.79,43.73,43.77,16600.0,33.4921,33.5304,33.4844,33.5151,16600.0
2013-04-30 12:45:00,43.77,43.87,43.77,43.84,12400.0,33.5151,33.5916,33.5151,33.5687,12400.0
2013-04-30 12:50:00,43.84,43.89,43.83,43.86,9800.0,33.5687,33.6069,33.561,33.584,9800.0
2013-04-30 12:55:00,43.87,43.93,43.86,43.9,20300.0,33.5916,33.6376,33.584,33.6146,20300.0
2013-04-30 13:00:00,43.9,43.9,43.83,43.84,11900.0,33.6146,33.6146,33.561,33.5687,11900.0
2013-04-30 13:05:00,43.84,43.86,43.8,43.85,13900.0,33.5687,33.584,33.538,33.5763,13900.0
2013-04-30 13:10:00,43.85,43.85,43.8,43.81,21500.0,33.5763,33.5763,33.538,33.5457,21500.0
2013-04-30 13:15:00,43.81,43.81,43.76,43.76,42100.0,33.5457,33.5457,33.5074,33.5074,42100.0
2013-04-30 13:20:00,43.77,43.77,43.75,43.76,19500.0,33.5151,33.5151,33.4997,33.5074,19500.0
2013-04-30 13:25:00,43.75,43.75,43.7,43.73,18900.0,33.4997,33.4997,33.4615,33.4844,18900.0
2013-04-30 13:30:00,43.72,43.79,43.71,43.78,12700.0,33.4768,33.5304,33.4691,33.5227,12700.0
2013-04-30 13:35:00,43.79,43.81,43.76,43.81,17300.0,33.5304,33.5457,33.5074,33.5457,17300.0
2013-04-30 13:40:00,43.81,43.84,43.8,43.84,13800.0,33.5457,33.5687,33.538,33.5687,13800.0
2013-04-30 13:45:00,43.83,43.85,43.81,43.84,24000.0,33.561,33.5763,33.5457,33.5687,24000.0
2013-04-30 13:50:00,43.84,43.85,43.83,43.84,11500.0,33.5687,33.5763,33.561,33.5687,11500.0
2013-04-30 13:55:00,43.84,43.88,43.84,43.86,64300.0,33.5687,33.5993,33.5687,33.584,64300.0
2013-04-30 14:00:00,43.87,43.96,43.84,43.86,24900.0,33.5916,33.6605,33.5687,33.584,24900.0
2013-04-30 14:05:00,43.86,43.9,43.83,43.83,29900.0,33.584,33.6146,33.561,33.561,29900.0
2013-04-30 14:10:00,43.83,43.9,43.82,43.9,3600.0,33.561,33.6146,33.5533,33.6146,3600.0
2013-04-30 14:15:00,43.9,43.9,43.87,43.9,154600.0,33.6146,33.6146,33.5916,33.6146,154600.0
2013-04-30 14:20:00,43.9,43.92,43.87,43.89,19300.0,33.6146,33.6299,33.5916,33.6069,19300.0
2013-04-30 14:25:00,43.89,43.93,43.89,43.93,7500.0,33.6069,33.6376,33.6069,33.6376,7500.0
2013-04-30 14:30:00,43.92,43.93,43.89,43.89,38600.0,33.6299,33.6376,33.6069,33.6069,38600.0
2013-04-30 14:35:00,43.88,43.95,43.88,43.93,16500.0,33.5993,33.6529,33.5993,33.6376,16500.0
2013-04-30 14:40:00,43.94,43.95,43.91,43.93,13300.0,33.6452,33.6529,33.6223,33.6376,13300.0
2013-04-30 14:45:00,43.93,43.94,43.9,43.92,6300.0,33.6376,33.6452,33.6146,33.6299,6300.0
2013-04-30 14:50:00,43.91,43.93,43.91,43.93,9200.0,33.6223,33.6376,33.6223,33.6376,9200.0
2013-04-30 14:55:00,43.93,44.0,43.93,44.0,11000.0,33.6376,33.6912,33.6376,33.6912,11000.0
2013-04-30 15:00:00,43.99,43.99,43.9,43.91,20800.0,33.6835,33.6835,33.6146,33.6223,20800.0
2013-04-30 15:05:00,43.91,43.94,43.91,43.93,15100.0,33.6223,33.6452,33.6223,33.6376,15100.0
2013-04-30 15:10:00,43.91,43.92,43.87,43.87,9700.0,33.6223,33.6299,33.5916,33.5916,9700.0
2013-04-30 15:15:00,43.87,43.9,43.86,43.88,8600.0,33.5916,33.6146,33.584,33.5993,8600.0
2013-04-30 15:20:00,43.88,43.92,43.88,43.91,13100.0,33.5993,33.6299,33.5993,33.6223,13100.0
2013-04-30 15:25:00,43.9,43.92,43.89,43.9,11000.0,33.6146,33.6299,33.6069,33.6146,11000.0
2013-04-30 15:30:00,43.9,43.91,43.88,43.9,112300.0,33.6146,33.6223,33.5993,33.6146,112300.0
2013-04-30 15:35:00,43.89,43.95,43.89,43.95,18800.0,33.6069,33.6529,33.6069,33.6529,18800.0
2013-04-30 15:40:00,43.94,43.95,43.91,43.92,13600.0,33.6452,33.6529,33.6223,33.6299,13600.0
2013-04-30 15:45:00,43.93,43.95,43.91,43.94,23700.0,33.6376,33.6529,33.6223,33.6452,23700.0
2013-04-30 15:50:00,43.94,44.02,43.94,44.0,132500.0,33.6452,33.7065,33.6452,33.6912,132500.0
2013-04-30 15:55:00,44.0,44.04,43.95,43.99,207900.0,33.6912,33.7218,33.6529,33.6835,207900.0
2013-05-01 09:30:00,44.12,44.25,43.66,44.12,134200.0,33.7831,33.8826,33.4308,33.7831,134200.0
2013-05-01 09:35:00,44.12,44.14,44.05,44.12,66000.0,33.7831,33.7984,33.7295,33.7831,66000.0
2013-05-01 09:40:00,44.13,44.13,44.08,44.09,67800.0,33.7907,33.7907,33.7524,33.7601,67800.0
2013-05-01 09:45:00,44.1,44.2,44.07,44.18,101200.0,33.7677,33.8443,33.7448,33.829,101200.0
2013-05-01 09:50:00,44.18,44.18,44.07,44.13,100200.0,33.829,33.829,33.7448,33.7907,100200.0
2013-05-01 09:55:00,44.12,44.12,43.98,44.08,99600.0,33.7831,33.7831,33.6759,33.7524,99600.0
2013-05-01 10:00:00,44.09,44.12,44.01,44.03,43000.0,33.7601,33.7831,33.6988,33.7141,43000.0
2013-05-01 10:05:00,44.02,44.03,43.89,44.01,137800.0,33.7065,33.7141,33.6069,33.6988,137800.0
2013-05-01 10:10:00,44.01,44.06,43.97,43.98,57000.0,33.6988,33.7371,33.6682,33.6759,57000.0
2013-05-01 10:15:00,43.97,44.05,43.96,44.05,44800.0,33.6682,33.7295,33.6605,33.7295,44800.0
2013-05-01 10:20:00,44.05,44.12,44.03,44.08,50800.0,33.7295,33.7831,33.7141,33.7524,50800.0
2013-05-01 10:25:00,44.09,44.09,43.97,44.02,24800.0,33.7601,33.7601,33.6682,33.7065,24800.0
2013-05-01 10:30:00,44.01,44.08,43.94,44.06,15400.0,33.6988,33.7524,33.6452,33.7371,15400.0
2013-05-01 10:35:00,44.06,44.16,44.0,44.15,65400.0,33.7371,33.8137,33.6912,33.806,65400.0
2013-05-01 10:40:00,44.14,44.19,44.13,44.17,96600.0,33.7984,33.8367,33.7907,33.8213,96600.0
2013-05-01 10:45:00,44.17,44.25,44.16,44.24,56800.0,33.8213,33.8826,33.8137,33.8749,56800.0
2013-05-01 10:50:00,44.24,44.35,44.24,44.34,150400.0,33.8749,33.9592,33.8749,33.9515,150400.0
2013-05-01 10:55:00,44.34,44.34,44.26,44.28,34000.0,33.9515,33.9515,33.8903,33.9056,34000.0
2013-05-01 11:00:00,44.28,44.28,44.2,44.21,40800.0,33.9056,33.9056,33.8443,33.852,40800.0
2013-05-01 11:05:00,44.21,44.23,44.17,44.2,36600.0,33.852,33.8673,33.8213,33.8443,36600.0
2013-05-01 11:10:00,44.2,44.2,44.13,44.17,36600.0,33.8443,33.8443,33.7907,33.8213,36600.0
2013-05-01 11:15:00,44.16,44.22,44.16,44.19,50600.0,33.8137,33.8596,33.8137,33.8367,50600.0
2013-05-01 11:20:00,44.18,44.18,44.13,44.13,24200.0,33.829,33.829,33.7907,33.7907,24200.0
2013-05-01 11:25:00,44.12,44.12,44.09,44.12,22200.0,33.7831,33.7831,33.7601,33.7831,22200.0
2013-05-01 11:30:00,44.12,44.15,44.12,44.13,28600.0,33.7831,33.806,33.7831,33.7907,28600.0
2013-05-01 11:35:00,44.13,44.13,44.05,44.05,18600.0,33.7907,33.7907,33.7295,33.7295,18600.0
2013-05-01 11:40:00,44.05,44.05,44.01,44.02,12000.0,33.7295,33.7295,33.6988,33.7065,12000.0
2013-05-01 11:45:00,44.02,44.04,43.95,44.03,39800.0,33.7065,33.7218,33.6529,33.7141,39800.0
2013-05-01 11:50:00,44.04,44.1,44.04,44.05,52000.0,33.7218,33.7677,33.7218,33.7295,52000.0
2013-05-01 11:55:00,44.05,44.14,44.04,44.14,30400.0,33.7295,33.7984,33.7218,33.7984,30400.0
2013-05-01 12:00:00,44.14,44.14,44.11,44.13,37000.0,33.7984,33.7984,33.7754,33.7907,37000.0
2013-05-01 12:05:00,44.14,44.14,44.06,44.06,52800.0,33.7984,33.7984,33.7371,33.7371,52800.0
2013-05-01 12:10:00,44.06,44.07,43.99,44.01,42800.0,33.7371,33.7448,33.6835,33.6988,42800.0
2013-05-01 12:15:00,44.01,44.03,44.0,44.01,19400.0,33.6988,33.7141,33.6912,33.6988,19400.0
2013-05-01 12:20:00,44.01,44.02,43.97,44.0,24400.0,33.6988,33.7065,33.6682,33.6912,24400.0
2013-05-01 12:25:00,44.0,44.0,43.95,43.95,18600.0,33.6912,33.6912,33.6529,33.6529,18600.0
2013-05-01 12:30:00,43.95,43.97,43.93,43.94,15000.0,33.6529,33.6682,33.6376,33.6452,15000.0
2013-05-01 12:35:00,43.95,44.0,43.94,43.98,17600.0,33.6529,33.6912,33.6452,33.6759,17600.0
2013-05-01 12:40:00,43.98,44.0,43.98,43.99,7800.0,33.6759,33.6912,33.6759,33.6835,7800.0
2013-05-01 12:45:00,43.98,44.01,43.98,44.01,11400.0,33.6759,33.6988,33.6759,33.6988,11400.0
2013-05-01 12:50:00,44.0,44.02,43.96,43.96,19400.0,33.6912,33.7065,33.6605,33.6605,19400.0
2013-05-01 12:55:00,43.96,43.98,43.91,43.92,38600.0,33.6605,33.6759,33.6223,33.6299,38600.0
2013-05-01 13:00:00,43.93,43.93,43.87,43.87,19400.0,33.6376,33.6376,33.5916,33.5916,19400.0
2013-05-01 13:05:00,43.86,43.89,43.77,43.77,63800.0,33.584,33.6069,33.5151,33.5151,63800.0
2013-05-01 13:10:00,43.77,43.87,43.76,43.85,33800.0,33.5151,33.5916,33.5074,33.5763,33800.0
2013-05-01 13:15:00,43.86,43.87,43.83,43.84,12000.0,33.584,33.5916,33.561,33.5687,12000.0
2013-05-01 13:20:00,43.85,43.95,43.83,43.95,23000.0,33.5763,33.6529,33.561,33.6529,23000.0
2013-05-01 13:25:00,43.94,43.99,43.93,43.99,18000.0,33.6452,33.6835,33.6376,33.6835,18000.0
2013-05-01 13:30:00,44.0,44.0,43.96,43.99,18400.0,33.6912,33.6912,33.6605,33.6835,18400.0
2013-05-01 13:35:00,44.0,44.0,43.94,43.94,14000.0,33.6912,33.6912,33.6452,33.6452,14000.0
2013-05-01 13:40:00,43.94,43.94,43.87,43.91,24000.0,33.6452,33.6452,33.5916,33.6223,24000.0
2013-05-01 13:45:00,43.91,43.97,43.91,43.95,14200.0,33.6223,33.6682,33.6223,33.6529,14200.0
2013-05-01 13:50:00,43.95,43.96,43.9,43.91,22000.0,33.6529,33.6605,33.6146,33.6223,22000.0
2013-05-01 13:55:00,43.91,43.91,43.86,43.89,11400.0,33.6223,33.6223,33.584,33.6069,11400.0
2013-05-01 14:00:00,43.89,43.99,43.88,43.94,48800.0,33.6069,33.6835,33.5993,33.6452,48800.0
2013-05-01 14:05:00,43.94,44.0,43.92,43.98,19800.0,33.6452,33.6912,33.6299,33.6759,19800.0
2013-05-01 14:10:00,43.97,43.98,43.88,43.98,48600.0,33.6682,33.6759,33.5993,33.6759,48600.0
2013-05-01 14:15:00,43.98,43.98,43.93,43.95,15400.0,33.6759,33.6759,33.6376,33.6529,15400.0
2013-05-01 14:20:00,43.96,44.07,43.96,44.05,72200.0,33.6605,33.7448,33.6605,33.7295,72200.0
2013-05-01 14:25:00,44.04,44.06,43.96,44.01,46200.0,33.7218,33.7371,33.6605,33.6988,46200.0
2013-05-01 14:30:00,44.0,44.01,43.93,43.95,29800.0,33.6912,33.6988,33.6376,33.6529,29800.0
2013-05-01 14:35:00,43.95,43.96,43.92,43.94,41000.0,33.6529,33.6605,33.6299,33.6452,41000.0
2013-05-01 14:40:00,43.93,43.96,43.92,43.95,21200.0,33.6376,33.6605,33.6299,33.6529,21200.0
2013-05-01 14:45:00,43.94,43.94,43.88,43.93,18200.0,33.6452,33.6452,33.5993,33.6376,18200.0
2013-05-01 14:50:00,43.94,44.01,43.92,43.98,43200.0,33.6452,33.6988,33.6299,33.6759,43200.0
2013-05-01 14:55:00,43.98,43.99,43.93,43.94,24400.0,33.6759,33.6835,33.6376,33.6452,24400.0
2013-05-01 15:00:00,43.94,43.98,43.89,43.93,56600.0,33.6452,33.6759,33.6069,33.6376,56600.0
2013-05-01 15:05:00,43.93,43.94,43.87,43.87,44000.0,33.6376,33.6452,33.5916,33.5916,44000.0
2013-05-01 15:10:00,43.86,43.88,43.85,43.87,18800.0,33.584,33.5993,33.5763,33.5916,18800.0
2013-05-01 15:15:00,43.86,43.89,43.81,43.87,42200.0,33.584,33.6069,33.5457,33.5916,42200.0
2013-05-01 15:20:00,43.86,43.86,43.79,43.79,37600.0,33.584,33.584,33.5304,33.5304,37600.0
2013-05-01 15:25:00,43.79,43.85,43.77,43.81,93200.0,33.5304,33.5763,33.5151,33.5457,93200.0
2013-05-01 15:30:00,43.81,43.91,43.81,43.89,89200.0,33.5457,33.6223,33.5457,33.6069,89200.0
2013-05-01 15:35:00,43.9,43.9,43.82,43.82,45200.0,33.6146,33.6146,33.5533,33.5533,45200.0
2013-05-01 15:40:00,43.81,43.85,43.81,43.84,70200.0,33.5457,33.5763,33.5457,33.5687,70200.0
2013-05-01 15:45:00,43.84,43.88,43.83,43.87,58400.0,33.5687,33.5993,33.561,33.5916,58400.0
2013-05-01 15:50:00,43.86,43.87,43.8,43.82,126400.0,33.584,33.5916,33.538,33.5533,126400.0
2013-05-01 15:55:00,43.82,43.89,43.82,43.88,134400.0,33.5533,33.6069,33.5533,33.5993,134400.0
2013-05-02 09:30:00,43.96,44.19,43.81,44.08,49600.0,33.6605,33.8367,33.5457,33.7524,49600.0
2013-05-02 09:35:00,44.13,44.23,44.01,44.16,27100.0,33.7907,33.8673,33.6988,33.8137,27100.0
2013-05-02 09:40:00,44.18,44.18,44.02,44.05,19200.0,33.829,33.829,33.7065,33.7295,19200.0
2013-05-02 09:45:00,44.05,44.15,44.05,44.12,140900.0,33.7295,33.806,33.7295,33.7831,140900.0
2013-05-02 09:50:00,44.12,44.15,44.07,44.09,35600.0,33.7831,33.806,33.7448,33.7601,35600.0
2013-05-02 09:55:00,44.09,44.1,44.0,44.03,23000.0,33.7601,33.7677,33.6912,33.7141,23000.0
2013-05-02 10:00:00,44.02,44.11,43.95,43.96,30100.0,33.7065,33.7754,33.6529,33.6605,30100.0
2013-05-02 10:05:00,43.95,44.07,43.93,44.05,33800.0,33.6529,33.7448,33.6376,33.7295,33800.0
2013-05-02 10:10:00,44.05,44.14,44.05,44.12,23400.0,33.7295,33.7984,33.7295,33.7831,23400.0
2013-05-02 10:15:00,44.12,44.16,44.08,44.09,37000.0,33.7831,33.8137,33.7524,33.7601,37000.0
2013-05-02 10:20:00,44.09,44.23,44.09,44.17,60400.0,33.7601,33.8673,33.7601,33.8213,60400.0
2013-05-02 10:25:00,44.17,44.2,44.16,44.17,33900.0,33.8213,33.8443,33.8137,33.8213,33900.0
2013-05-02 10:30:00,44.16,44.19,44.13,44.19,27500.0,33.8137,33.8367,33.7907,33.8367,27500.0
2013-05-02 10:35:00,44.2,44.24,44.16,44.21,44500.0,33.8443,33.8749,33.8137,33.852,44500.0
2013-05-02 10:40:00,44.21,44.24,44.19,44.23,18200.0,33.852,33.8749,33.8367,33.8673,18200.0
2013-05-02 10:45:00,44.23,44.26,44.2,44.23,25200.0,33.8673,33.8903,33.8443,33.8673,25200.0
2013-05-02 10:50:00,44.23,44.25,44.21,44.24,25000.0,33.8673,33.8826,33.852,33.8749,25000.0
2013-05-02 10:55:00,44.23,44.24,44.2,44.21,13300.0,33.8673,33.8749,33.8443,33.852,13300.0
2013-05-02 11:00:00,44.2,44.25,44.2,44.22,19700.0,33.8443,33.8826,33.8443,33.8596,19700.0
2013-05-02 11:05:00,44.22,44.27,44.22,44.25,14700.0,33.8596,33.8979,33.8596,33.8826,14700.0
2013-05-02 11:10:00,44.25,44.33,44.25,44.31,26100.0,33.8826,33.9439,33.8826,33.9285,26100.0
2013-05-02 11:15:00,44.31,44.32,44.24,44.26,14400.0,33.9285,33.9362,33.8749,33.8903,14400.0
2013-05-02 11:20:00,44.26,44.29,44.24,44.27,27100.0,33.8903,33.9132,33.8749,33.8979,27100.0
2013-05-02 11:25:00,44.27,44.29,44.25,44.29,29300.0,33.8979,33.9132,33.8826,33.9132,29300.0
2013-05-02 11:30:00,44.28,44.33,44.28,44.33,11600.0,33.9056,33.9439,33.9056,33.9439,11600.0
2013-05-02 11:35:00,44.33,44.34,44.3,44.3,33700.0,33.9439,33.9515,33.9209,33.9209,33700.0
2013-05-02 11:40:00,44.3,44.38,44.3,44.36,62100.0,33.9209,33.9821,33.9209,33.9668,62100.0
2013-05-02 11:45:00,44.36,44.42,44.33,44.41,16400.0,33.9668,34.0128,33.9439,34.0051,16400.0
2013-05-02 11:50:00,44.4,44.42,44.34,44.35,17200.0,33.9975,34.0128,33.9515,33.9592,17200.0
2013-05-02 11:55:00,44.35,44.43,44.34,44.42,26500.0,33.9592,34.0204,33.9515,34.0128,26500.0
2013-05-02 12:00:00,44.41,44.45,44.35,44.35,18300.0,34.0051,34.0357,33.9592,33.9592,18300.0
2013-05-02 12:05:00,44.34,44.34,44.29,44.32,14200.0,33.9515,33.9515,33.9132,33.9362,14200.0
2013-05-02 12:10:00,44.31,44.31,44.25,44.25,11500.0,33.9285,33.9285,33.8826,33.8826,11500.0
2013-05-02 12:15:00,44.25,44.32,44.25,44.31,10200.0,33.8826,33.9362,33.8826,33.9285,10200.0
2013-05-02 12:20:00,44.3,44.31,44.28,44.3,11100.0,33.9209,33.9285,33.9056,33.9209,11100.0
2013-05-02 12:25:00,44.29,44.31,44.25,44.3,16300.0,33.9132,33.9285,33.8826,33.9209,16300.0
2013-05-02 12:30:00,44.3,44.32,44.25,44.25,17800.0,33.9209,33.9362,33.8826,33.8826,17800.0
2013-05-02 12:35:00,44.26,44.27,44.26,44.26,8900.0,33.8903,33.8979,33.8903,33.8903,8900.0
2013-05-02 12:40:00,44.26,44.28,44.25,44.26,11000.0,33.8903,33.9056,33.8826,33.8903,11000.0
2013-05-02 12:45:00,44.25,44.32,44.24,44.3,11200.0,33.8826,33.9362,33.8749,33.9209,11200.0
2013-05-02 12:50:00,44.3,44.34,44.3,44.33,19300.0,33.9209,33.9515,33.9209,33.9439,19300.0
2013-05-02 12:55:00,44.32,44.33,44.3,44.3,21800.0,33.9362,33.9439,33.9209,33.9209,21800.0
2013-05-02 13:00:00,44.31,44.33,44.3,44.31,10900.0,33.9285,33.9439,33.9209,33.9285,10900.0
2013-05-02 13:05:00,44.31,44.36,44.3,44.36,12800.0,33.9285,33.9668,33.9209,33.9668,12800.0
2013-05-02 13:10:00,44.35,44.35,44.29,44.31,42700.0,33.9592,33.9592,33.9132,33.9285,42700.0
2013-05-02 13:15:00,44.3,44.32,44.3,44.31,14100.0,33.9209,33.9362,33.9209,33.9285,14100.0
2013-05-02 13:20:00,44.31,44.34,44.29,44.34,15000.0,33.9285,33.9515,33.9132,33.9515,15000.0
2013-05-02 13:25:00,44.33,44.35,44.32,44.34,16000.0,33.9439,33.9592,33.9362,33.9515,16000.0
2013-05-02 13:30:00,44.33,44.38,44.33,44.37,77900.0,33.9439,33.9821,33.9439,33.9745,77900.0
2013-05-02 13:35:00,44.37,44.38,44.33,44.34,17200.0,33.9745,33.9821,33.9439,33.9515,17200.0
2013-05-02 13:40:00,44.33,44.34,44.31,44.31,5700.0,33.9439,33.9515,33.9285,33.9285,5700.0
2013-05-02 13:45:00,44.31,44.36,44.3,44.35,14900.0,33.9285,33.9668,33.9209,33.9592,14900.0
2013-05-02 13:50:00,44.34,44.35,44.32,44.32,24500.0,33.9515,33.9592,33.9362,33.9362,24500.0
2013-05-02 13:55:00,44.33,44.33,44.29,44.31,25200.0,33.9439,33.9439,33.9132,33.9285,25200.0
2013-05-02 14:00:00,44.3,44.3,44.27,44.3,25500.0,33.9209,33.9209,33.8979,33.9209,25500.0
2013-05-02 14:05:00,44.3,44.32,44.3,44.3,9400.0,33.9209,33.9362,33.9209,33.9209,9400.0
2013-05-02 14:10:00,44.31,44.31,44.27,44.3,11600.0,33.9285,33.9285,33.8979,33.9209,11600.0
2013-05-02 14:15:00,44.3,44.32,44.29,44.31,16600.0,33.9209,33.9362,33.9132,33.9285,16600.0
2013-05-02 14:20:00,44.31,44.31,44.27,44.28,9900.0,33.9285,33.9285,33.8979,33.9056,9900.0
2013-05-02 14:25:00,44.28,44.31,44.27,44.3,9400.0,33.9056,33.9285,33.8979,33.9209,9400.0
2013-05-02 14:30:00,44.29,44.31,44.28,44.29,10000.0,33.9132,33.9285,33.9056,33.9132,10000.0
2013-05-02 14:35:00,44.29,44.33,44.29,44.33,10200.0,33.9132,33.9439,33.9132,33.9439,10200.0
2013-05-02 14:40:00,44.33,44.36,44.32,44.33,32500.0,33.9439,33.9668,33.9362,33.9439,32500.0
2013-05-02 14:45:00,44.33,44.36,44.31,44.31,11600.0,33.9439,33.9668,33.9285,33.9285,11600.0
2013-05-02 14:50:00,44.31,44.32,44.27,44.28,81500.0,33.9285,33.9362,33.8979,33.9056,81500.0
2013-05-02 14:55:00,44.28,44.3,44.27,44.27,89300.0,33.9056,33.9209,33.8979,33.8979,89300.0
2013-05-02 15:00:00,44.28,44.32,44.27,44.28,31800.0,33.9056,33.9362,33.8979,33.9056,31800.0
2013-05-02 15:05:00,44.28,44.29,44.25,44.26,20000.0,33.9056,33.9132,33.8826,33.8903,20000.0
2013-05-02 15:10:00,44.26,44.26,44.24,44.24,10400.0,33.8903,33.8903,33.8749,33.8749,10400.0
2013-05-02 15:15:00,44.24,44.25,44.21,44.21,35400.0,33.8749,33.8826,33.852,33.852,35400.0
2013-05-02 15:20:00,44.21,44.24,44.19,44.2,32600.0,33.852,33.8749,33.8367,33.8443,32600.0
2013-05-02 15:25:00,44.2,44.21,44.19,44.19,26200.0,33.8443,33.852,33.8367,33.8367,26200.0
2013-05-02 15:30:00,44.2,44.23,44.2,44.22,54200.0,33.8443,33.8673,33.8443,33.8596,54200.0
2013-05-02 15:35:00,44.22,44.23,44.2,44.22,33000.0,33.8596,33.8673,33.8443,33.8596,33000.0
2013-05-02 15:40:00,44.21,44.23,44.21,44.23,120800.0,33.852,33.8673,33.852,33.8673,120800.0
2013-05-02 15:45:00,44.23,44.26,43.58,44.02,288800.0,33.8673,33.8903,33.3696,33.7065,288800.0
2013-05-02 15:50:00,44.05,44.2,44.03,44.2,81500.0,33.7295,33.8443,33.7141,33.8443,81500.0
2013-05-02 15:55:00,44.2,44.23,44.18,44.2,145000.0,33.8443,33.8673,33.829,33.8443,145000.0
2013-05-03 09:30:00,44.71,44.76,44.5,44.67,131600.0,34.2348,34.2731,34.074,34.2042,131600.0
2013-05-03 09:35:00,44.68,44.79,44.66,44.75,25200.0,34.2119,34.2961,34.1965,34.2655,25200.0
2013-05-03 09:40:00,44.75,44.78,44.63,44.68,149700.0,34.2655,34.2884,34.1736,34.2119,149700.0
2013-05-03 09:45:00,44.72,44.79,44.64,44.65,36700.0,34.2425,34.2961,34.1812,34.1889,36700.0
2013-05-03 09:50:00,44.66,44.94,44.64,44.86,84900.0,34.1965,34.4109,34.1812,34.3497,84900.0
2013-05-03 09:55:00,44.84,44.95,44.83,44.94,102800.0,34.3344,34.4186,34.3267,34.4109,102800.0
2013-05-03 10:00:00,44.92,44.93,44.74,44.77,29400.0,34.3956,34.4033,34.2578,34.2808,29400.0
2013-05-03 10:05:00,44.77,44.82,44.75,44.79,33700.0,34.2808,34.319,34.2655,34.2961,33700.0
2013-05-03 10:10:00,44.8,44.85,44.77,44.84,22300.0,34.3037,34.342,34.2808,34.3344,22300.0
2013-05-03 10:15:00,44.85,44.91,44.8,44.8,37300.0,34.342,34.388,34.3037,34.3037,37300.0
2013-05-03 10:20:00,44.8,44.85,44.8,44.84,6100.0,34.3037,34.342,34.3037,34.3344,6100.0
2013-05-03 10:25:00,44.84,44.88,44.79,44.88,15600.0,34.3344,34.365,34.2961,34.365,15600.0
2013-05-03 10:30:00,44.89,44.92,44.86,44.91,9700.0,34.3726,34.3956,34.3497,34.388,9700.0
2013-05-03 10:35:00,44.92,44.92,44.8,44.83,15700.0,34.3956,34.3956,34.3037,34.3267,15700.0
2013-05-03 10:40:00,44.84,44.89,44.84,44.89,10500.0,34.3344,34.3726,34.3344,34.3726,10500.0
2013-05-03 10:45:00,44.89,44.89,44.83,44.87,21400.0,34.3726,34.3726,34.3267,34.3573,21400.0
2013-05-03 10:50:00,44.87,44.88,44.83,44.85,7900.0,34.3573,34.365,34.3267,34.342,7900.0
2013-05-03 10:55:00,44.85,44.87,44.83,44.85,45300.0,34.342,34.3573,34.3267,34.342,45300.0
2013-05-03 11:00:00,44.86,44.91,44.86,44.89,23100.0,34.3497,34.388,34.3497,34.3726,23100.0
2013-05-03 11:05:00,44.9,44.94,44.88,44.94,13200.0,34.3803,34.4109,34.365,34.4109,13200.0
2013-05-03 11:10:00,44.94,44.96,44.92,44.93,16300.0,34.4109,34.4262,34.3956,34.4033,16300.0
2013-05-03 11:15:00,44.92,44.95,44.9,44.95,13700.0,34.3956,34.4186,34.3803,34.4186,13700.0
2013-05-03 11:20:00,44.96,44.96,44.91,44.92,31600.0,34.4262,34.4262,34.388,34.3956,31600.0
2013-05-03 11:25:00,44.92,44.97,44.89,44.97,27100.0,34.3956,34.4339,34.3726,34.4339,27100.0
2013-05-03 11:30:00,44.97,45.02,44.97,45.0,15100.0,34.4339,34.4722,34.4339,34.4569,15100.0
2013-05-03 11:35:00,44.99,45.01,44.98,44.98,9700.0,34.4492,34.4645,34.4416,34.4416,9700.0
2013-05-03 11:40:00,44.98,45.0,44.98,44.98,8400.0,34.4416,34.4569,34.4416,34.4416,8400.0
2013-05-03 11:45:00,44.98,45.0,44.98,45.0,8000.0,34.4416,34.4569,34.4416,34.4569,8000.0
2013-05-03 11:50:00,45.0,45.09,45.0,45.04,67800.0,34.4569,34.5258,34.4569,34.4875,67800.0
2013-05-03 11:55:00,45.03,45.03,44.97,44.99,7100.0,34.4798,34.4798,34.4339,34.4492,7100.0
2013-05-03 12:00:00,45.0,45.05,45.0,45.02,14500.0,34.4569,34.4952,34.4569,34.4722,14500.0
2013-05-03 12:05:00,45.04,45.08,45.03,45.07,17100.0,34.4875,34.5181,34.4798,34.5105,17100.0
2013-05-03 12:10:00,45.06,45.06,45.0,45.01,22000.0,34.5028,34.5028,34.4569,34.4645,22000.0
2013-05-03 12:15:00,45.01,45.02,44.99,45.01,13400.0,34.4645,34.4722,34.4492,34.4645,13400.0
2013-05-03 12:20:00,45.02,45.02,45.01,45.02,13200.0,34.4722,34.4722,34.4645,34.4722,13200.0
2013-05-03 12:25:00,45.01,45.02,44.99,44.99,20300.0,34.4645,34.4722,34.4492,34.4492,20300.0
2013-05-03 12:30:00,45.0,45.01,44.97,45.0,7900.0,34.4569,34.4645,34.4339,34.4569,7900.0
2013-05-03 12:35:00,45.01,45.02,44.99,45.02,10600.0,34.4645,34.4722,34.4492,34.4722,10600.0
2013-05-03 12:40:00,45.01,45.03,45.0,45.01,11300.0,34.4645,34.4798,34.4569,34.4645,11300.0
2013-05-03 12:45:00,45.02,45.03,45.0,45.03,17500.0,34.4722,34.4798,34.4569,34.4798,17500.0
2013-05-03 12:50:00,45.02,45.04,44.99,45.02,14100.0,34.4722,34.4875,34.4492,34.4722,14100.0
2013-05-03 12:55:00,45.01,45.04,45.01,45.03,6700.0,34.4645,34.4875,34.4645,34.4798,6700.0
2013-05-03 13:00:00,45.03,45.1,45.03,45.09,23100.0,34.4798,34.5334,34.4798,34.5258,23100.0
2013-05-03 13:05:00,45.09,45.11,45.08,45.08,9900.0,34.5258,34.5411,34.5181,34.5181,9900.0
2013-05-03 13:10:00,45.08,45.11,45.07,45.11,13000.0,34.5181,34.5411,34.5105,34.5411,13000.0
2013-05-03 13:15:00,45.1,45.11,45.04,45.06,9000.0,34.5334,34.5411,34.4875,34.5028,9000.0
2013-05-03 13:20:00,45.07,45.09,45.07,45.08,6000.0,34.5105,34.5258,34.5105,34.5181,6000.0
2013-05-03 13:25:00,45.08,45.08,44.99,45.0,15000.0,34.5181,34.5181,34.4492,34.4569,15000.0
2013-05-03 13:30:00,45.0,45.02,44.99,45.0,8600.0,34.4569,34.4722,34.4492,34.4569,8600.0
2013-05-03 13:35:00,45.01,45.01,44.95,44.96,6700.0,34.4645,34.4645,34.4186,34.4262,6700.0
2013-05-03 13:40:00,44.96,44.96,44.92,44.92,8200.0,34.4262,34.4262,34.3956,34.3956,8200.0
2013-05-03 13:45:00,44.92,44.98,44.91,44.95,7900.0,34.3956,34.4416,34.388,34.4186,7900.0
2013-05-03 13:50:00,44.94,44.96,44.93,44.93,91100.0,34.4109,34.4262,34.4033,34.4033,91100.0
2013-05-03 13:55:00,44.94,44.96,44.93,44.95,75900.0,34.4109,34.4262,34.4033,34.4186,75900.0
2013-05-03 14:00:00,44.95,44.97,44.94,44.94,22200.0,34.4186,34.4339,34.4109,34.4109,22200.0
2013-05-03 14:05:00,44.95,44.96,44.94,44.95,7500.0,34.4186,34.4262,34.4109,34.4186,7500.0
2013-05-03 14:10:00,44.96,44.99,44.96,44.97,8100.0,34.4262,34.4492,34.4262,34.4339,8100.0
2013-05-03 14:15:00,44.97,45.0,44.95,45.0,14700.0,34.4339,34.4569,34.4186,34.4569,14700.0
2013-05-03 14:20:00,45.0,45.02,45.0,45.02,8000.0,34.4569,34.4722,34.4569,34.4722,8000.0
2013-05-03 14:25:00,45.02,45.04,45.0,45.0,9200.0,34.4722,34.4875,34.4569,34.4569,9200.0
2013-05-03 14:30:00,45.01,45.06,45.01,45.04,28400.0,34.4645,34.5028,34.4645,34.4875,28400.0
2013-05-03 14:35:00,45.03,45.04,45.0,45.01,12900.0,34.4798,34.4875,34.4569,34.4645,12900.0
2013-05-03 14:40:00,45.0,45.0,44.96,44.96,9300.0,34.4569,34.4569,34.4262,34.4262,9300.0
2013-05-03 14:45:00,44.95,44.98,44.93,44.97,14600.0,34.4186,34.4416,34.4033,34.4339,14600.0
2013-05-03 14:50:00,44.97,44.99,44.96,44.97,8500.0,34.4339,34.4492,34.4262,34.4339,8500.0
2013-05-03 14:55:00,44.96,45.02,44.96,45.01,17400.0,34.4262,34.4722,34.4262,34.4645,17400.0
2013-05-03 15:00:00,45.0,45.02,44.97,44.97,11400.0,34.4569,34.4722,34.4339,34.4339,11400.0
2013-05-03 15:05:00,44.97,45.01,44.96,44.98,88000.0,34.4339,34.4645,34.4262,34.4416,88000.0
2013-05-03 15:10:00,44.97,45.0,44.96,44.97,16500.0,34.4339,34.4569,34.4262,34.4339,16500.0
2013-05-03 15:15:00,44.97,45.01,44.94,44.98,22000.0,34.4339,34.4645,34.4109,34.4416,22000.0
2013-05-03 15:20:00,44.99,45.04,44.97,45.03,32700.0,34.4492,34.4875,34.4339,34.4798,32700.0
2013-05-03 15:25:00,45.03,45.08,45.0,45.07,22900.0,34.4798,34.5181,34.4569,34.5105,22900.0
2013-05-03 15:30:00,45.08,45.08,45.02,45.03,25900.0,34.5181,34.5181,34.4722,34.4798,25900.0
2013-05-03 15:35:00,45.03,45.05,45.0,45.01,25700.0,34.4798,34.4952,34.4569,34.4645,25700.0
2013-05-03 15:40:00,45.02,45.04,45.01,45.02,39100.0,34.4722,34.4875,34.4645,34.4722,39100.0
2013-05-03 15:45:00,45.02,45.04,44.99,45.01,51100.0,34.4722,34.4875,34.4492,34.4645,51100.0
2013-05-03 15:50:00,45.02,45.07,45.02,45.06,137100.0,34.4722,34.5105,34.4722,34.5028,137100.0
2013-05-03 15:55:00,45.06,45.06,44.98,45.0,144100.0,34.5028,34.5028,34.4416,34.4569,144100.0
2013-05-06 09:30:00,45.28,45.54,45.02,45.54,165300.0,34.6713,34.8704,34.4722,34.8704,165300.0
2013-05-06 09:35:00,45.53,45.55,45.4,45.51,92000.0,34.8627,34.878,34.7632,34.8474,92000.0
2013-05-06 09:40:00,45.5,45.51,45.33,45.39,50200.0,34.8397,34.8474,34.7096,34.7555,50200.0
2013-05-06 09:45:00,45.39,45.43,45.34,45.4,41100.0,34.7555,34.7861,34.7172,34.7632,41100.0
2013-05-06 09:50:00,45.41,45.45,45.39,45.43,30000.0,34.7708,34.8014,34.7555,34.7861,30000.0
2013-05-06 09:55:00,45.42,45.58,45.41,45.53,64800.0,34.7785,34.901,34.7708,34.8627,64800.0
2013-05-06 10:00:00,45.53,45.57,45.5,45.53,73800.0,34.8627,34.8933,34.8397,34.8627,73800.0
2013-05-06 10:05:00,45.54,45.67,45.51,45.67,76200.0,34.8704,34.9699,34.8474,34.9699,76200.0
2013-05-06 10:10:00,45.66,45.7,45.57,45.65,42700.0,34.9622,34.9929,34.8933,34.9546,42700.0
2013-05-06 10:15:00,45.65,45.82,45.62,45.79,75800.0,34.9546,35.0848,34.9316,35.0618,75800.0
2013-05-06 10:20:00,45.79,45.79,45.73,45.74,58200.0,35.0618,35.0618,35.0158,35.0235,58200.0
2013-05-06 10:25:00,45.73,45.73,45.67,45.72,24500.0,35.0158,35.0158,34.9699,35.0082,24500.0
2013-05-06 10:30:00,45.72,45.79,45.71,45.78,68000.0,35.0082,35.0618,35.0005,35.0541,68000.0
2013-05-06 10:35:00,45.78,45.8,45.75,45.76,28300.0,35.0541,35.0694,35.0312,35.0388,28300.0
2013-05-06 10:40:00,45.76,45.77,45.67,45.72,119300.0,35.0388,35.0465,34.9699,35.0082,119300.0
2013-05-06 10:45:00,45.72,45.77,45.7,45.72,48700.0,35.0082,35.0465,34.9929,35.0082,48700.0
2013-05-06 10:50:00,45.72,45.84,45.7,45.82,71800.0,35.0082,35.1001,34.9929,35.0848,71800.0
2013-05-06 10:55:00,45.8,45.8,45.73,45.74,49400.0,35.0694,35.0694,35.0158,35.0235,49400.0
2013-05-06 11:00:00,45.73,45.75,45.7,45.71,33900.0,35.0158,35.0312,34.9929,35.0005,33900.0
2013-05-06 11:05:00,45.71,45.76,45.69,45.75,19500.0,35.0005,35.0388,34.9852,35.0312,19500.0
2013-05-06 11:10:00,45.76,45.85,45.76,45.84,21700.0,35.0388,35.1077,35.0388,35.1001,21700.0
2013-05-06 11:15:00,45.84,45.85,45.77,45.82,101800.0,35.1001,35.1077,35.0465,35.0848,101800.0
2013-05-06 11:20:00,45.82,45.83,45.77,45.77,20500.0,35.0848,35.0924,35.0465,35.0465,20500.0
2013-05-06 11:25:00,45.77,45.81,45.77,45.77,17500.0,35.0465,35.0771,35.0465,35.0465,17500.0
2013-05-06 11:30:00,45.78,45.78,45.72,45.73,17600.0,35.0541,35.0541,35.0082,35.0158,17600.0
2013-05-06 11:35:00,45.72,45.75,45.69,45.75,12000.0,35.0082,35.0312,34.9852,35.0312,12000.0
2013-05-06 11:40:00,45.75,45.84,45.75,45.83,24300.0,35.0312,35.1001,35.0312,35.0924,24300.0
2013-05-06 11:45:00,45.82,45.87,45.82,45.86,16100.0,35.0848,35.123,35.0848,35.1154,16100.0
2013-05-06 11:50:00,45.85,45.88,45.84,45.85,26600.0,35.1077,35.1307,35.1001,35.1077,26600.0
2013-05-06 11:55:00,45.84,45.89,45.83,45.87,19600.0,35.1001,35.1384,35.0924,35.123,19600.0
2013-05-06 12:00:00,45.87,45.88,45.82,45.82,14100.0,35.123,35.1307,35.0848,35.0848,14100.0
2013-05-06 12:05:00,45.82,45.85,45.82,45.85,17300.0,35.0848,35.1077,35.0848,35.1077,17300.0
2013-05-06 12:10:00,45.85,45.88,45.84,45.86,10200.0,35.1077,35.1307,35.1001,35.1154,10200.0
2013-05-06 12:15:00,45.87,45.87,45.81,45.83,14200.0,35.123,35.123,35.0771,35.0924,14200.0
2013-05-06 12:20:00,45.83,45.83,45.79,45.81,20900.0,35.0924,35.0924,35.0618,35.0771,20900.0
2013-05-06 12:25:00,45.8,45.81,45.75,45.75,10100.0,35.0694,35.0771,35.0312,35.0312,10100.0
2013-05-06 12:30:00,45.76,45.77,45.74,45.76,4300.0,35.0388,35.0465,35.0235,35.0388,4300.0
2013-05-06 12:35:00,45.75,45.78,45.74,45.75,12000.0,35.0312,35.0541,35.0235,35.0312,12000.0
2013-05-06 12:40:00,45.74,45.76,45.72,45.73,10600.0,35.0235,35.0388,35.0082,35.0158,10600.0
2013-05-06 12:45:00,45.73,45.78,45.71,45.78,19100.0,35.0158,35.0541,35.0005,35.0541,19100.0
2013-05-06 12:50:00,45.78,45.79,45.77,45.78,10100.0,35.0541,35.0618,35.0465,35.0541,10100.0
2013-05-06 12:55:00,45.78,45.81,45.78,45.8,17100.0,35.0541,35.0771,35.0541,35.0694,17100.0
2013-05-06 13:00:00,45.8,45.81,45.77,45.78,17000.0,35.0694,35.0771,35.0465,35.0541,17000.0
2013-05-06 13:05:00,45.79,45.8,45.75,45.78,15400.0,35.0618,35.0694,35.0312,35.0541,15400.0
2013-05-06 13:10:00,45.78,45.79,45.76,45.78,27600.0,35.0541,35.0618,35.0388,35.0541,27600.0
2013-05-06 13:15:00,45.78,45.83,45.77,45.83,29200.0,35.0541,35.0924,35.0465,35.0924,29200.0
2013-05-06 13:20:00,45.83,45.89,45.83,45.86,39300.0,35.0924,35.1384,35.0924,35.1154,39300.0
2013-05-06 13:25:00,45.86,45.87,45.83,45.85,13600.0,35.1154,35.123,35.0924,35.1077,13600.0
2013-05-06 13:30:00,45.86,45.87,45.84,45.87,23900.0,35.1154,35.123,35.1001,35.123,23900.0
2013-05-06 13:35:00,45.87,45.87,45.82,45.82,17200.0,35.123,35.123,35.0848,35.0848,17200.0
2013-05-06 13:40:00,45.82,45.89,45.82,45.87,28400.0,35.0848,35.1384,35.0848,35.123,28400.0
2013-05-06 13:45:00,45.87,45.89,45.85,45.87,28000.0,35.123,35.1384,35.1077,35.123,28000.0
2013-05-06 13:50:00,45.88,45.94,45.86,45.94,54100.0,35.1307,35.1766,35.1154,35.1766,54100.0
2013-05-06 13:55:00,45.93,45.94,45.93,45.93,6500.0,35.169,35.1766,35.169,35.169,6500.0
2013-05-06 14:00:00,45.94,45.94,45.91,45.93,17400.0,35.1766,35.1766,35.1537,35.169,17400.0
2013-05-06 14:05:00,45.92,45.94,45.9,45.93,25800.0,35.1613,35.1766,35.146,35.169,25800.0
2013-05-06 14:10:00,45.93,45.95,45.93,45.94,19400.0,35.169,35.1843,35.169,35.1766,19400.0
2013-05-06 14:15:00,45.94,45.94,45.9,45.91,12300.0,35.1766,35.1766,35.146,35.1537,12300.0
2013-05-06 14:20:00,45.91,45.96,45.91,45.94,36800.0,35.1537,35.192,35.1537,35.1766,36800.0
2013-05-06 14:25:00,45.95,45.95,45.93,45.94,27700.0,35.1843,35.1843,35.169,35.1766,27700.0
2013-05-06 14:30:00,45.94,45.95,45.9,45.9,16600.0,35.1766,35.1843,35.146,35.146,16600.0
2013-05-06 14:35:00,45.9,45.91,45.89,45.9,21100.0,35.146,35.1537,35.1384,35.146,21100.0
2013-05-06 14:40:00,45.89,45.9,45.88,45.89,25800.0,35.1384,35.146,35.1307,35.1384,25800.0
2013-05-06 14:45:00,45.88,45.89,45.86,45.88,18200.0,35.1307,35.1384,35.1154,35.1307,18200.0
2013-05-06 14:50:00,45.88,45.89,45.87,45.88,10900.0,35.1307,35.1384,35.123,35.1307,10900.0
2013-05-06 14:55:00,45.89,45.92,45.88,45.92,137400.0,35.1384,35.1613,35.1307,35.1613,137400.0
2013-05-06 15:00:00,45.92,45.93,45.87,45.89,23900.0,35.1613,35.169,35.123,35.1384,23900.0
2013-05-06 15:05:00,45.89,45.89,45.86,45.88,21200.0,35.1384,35.1384,35.1154,35.1307,21200.0
2013-05-06 15:10:00,45.88,45.88,45.82,45.83,22100.0,35.1307,35.1307,35.0848,35.0924,22100.0
2013-05-06 15:15:00,45.82,45.87,45.81,45.82,42000.0,35.0848,35.123,35.0771,35.0848,42000.0
2013-05-06 15:20:00,45.82,45.83,45.79,45.82,26000.0,35.0848,35.0924,35.0618,35.0848,26000.0
2013-05-06 15:25:00,45.8,45.83,45.79,45.83,26200.0,35.0694,35.0924,35.0618,35.0924,26200.0
2013-05-06 15:30:00,45.84,45.87,45.83,45.86,28800.0,35.1001,35.123,35.0924,35.1154,28800.0
2013-05-06 15:35:00,45.87,45.9,45.85,45.88,33200.0,35.123,35.146,35.1077,35.1307,33200.0
2013-05-06 15:40:00,45.88,45.91,45.86,45.89,86600.0,35.1307,35.1537,35.1154,35.1384,86600.0
2013-05-06 15:45:00,45.88,45.89,45.84,45.89,68600.0,35.1307,35.1384,35.1001,35.1384,68600.0
2013-05-06 15:50:00,45.88,45.9,45.82,45.87,101500.0,35.1307,35.146,35.0848,35.123,101500.0
2013-05-06 15:55:00,45.87,45.87,45.82,45.83,109000.0,35.123,35.123,35.0848,35.0924,109000.0
2013-05-07 09:30:00,45.81,45.91,45.73,45.75,31600.0,35.0771,35.1537,35.0158,35.0312,31600.0
2013-05-07 09:35:00,45.74,45.86,45.73,45.77,10900.0,35.0235,35.1154,35.0158,35.0465,10900.0
2013-05-07 09:40:00,45.74,45.79,45.66,45.75,13900.0,35.0235,35.0618,34.9622,35.0312,13900.0
2013-05-07 09:45:00,45.76,45.79,45.68,45.79,13900.0,35.0388,35.0618,34.9776,35.0618,13900.0
2013-05-07 09:50:00,45.82,45.87,45.76,45.86,24100.0,35.0848,35.123,35.0388,35.1154,24100.0
2013-05-07 09:55:00,45.84,45.89,45.83,45.89,17600.0,35.1001,35.1384,35.0924,35.1384,17600.0
2013-05-07 10:00:00,45.89,45.9,45.71,45.74,30400.0,35.1384,35.146,35.0005,35.0235,30400.0
2013-05-07 10:05:00,45.72,45.83,45.69,45.8,35600.0,35.0082,35.0924,34.9852,35.0694,35600.0
2013-05-07 10:10:00,45.78,45.79,45.65,45.72,35500.0,35.0541,35.0618,34.9546,35.0082,35500.0
2013-05-07 10:15:00,45.7,45.7,45.57,45.63,34200.0,34.9929,34.9929,34.8933,34.9393,34200.0
2013-05-07 10:20:00,45.62,45.79,45.59,45.74,19900.0,34.9316,35.0618,34.9086,35.0235,19900.0
2013-05-07 10:25:00,45.75,45.84,45.75,45.76,13900.0,35.0312,35.1001,35.0312,35.0388,13900.0
2013-05-07 10:30:00,45.76,45.76,45.73,45.74,7700.0,35.0388,35.0388,35.0158,35.0235,7700.0
2013-05-07 10:35:00,45.73,45.82,45.71,45.8,40100.0,35.0158,35.0848,35.0005,35.0694,40100.0
2013-05-07 10:40:00,45.81,45.87,45.8,45.86,28500.0,35.0771,35.123,35.0694,35.1154,28500.0
2013-05-07 10:45:00,45.86,45.9,45.85,45.88,18900.0,35.1154,35.146,35.1077,35.1307,18900.0
2013-05-07 10:50:00,45.87,45.87,45.84,45.85,25400.0,35.123,35.123,35.1001,35.1077,25400.0
2013-05-07 10:55:00,45.86,45.88,45.83,45.84,66100.0,35.1154,35.1307,35.0924,35.1001,66100.0
2013-05-07 11:00:00,45.83,45.83,45.79,45.8,9500.0,35.0924,35.0924,35.0618,35.0694,9500.0
2013-05-07 11:05:00,45.8,45.83,45.78,45.8,7800.0,35.0694,35.0924,35.0541,35.0694,7800.0
2013-05-07 11:10:00,45.8,45.84,45.8,45.82,9100.0,35.0694,35.1001,35.0694,35.0848,9100.0
2013-05-07 11:15:00,45.82,45.82,45.76,45.78,7200.0,35.0848,35.0848,35.0388,35.0541,7200.0
2013-05-07 11:20:00,45.77,45.81,45.77,45.8,6800.0,35.0465,35.0771,35.0465,35.0694,6800.0
2013-05-07 11:25:00,45.8,45.81,45.73,45.74,21800.0,35.0694,35.0771,35.0158,35.0235,21800.0
2013-05-07 11:30:00,45.73,45.73,45.66,45.67,8600.0,35.0158,35.0158,34.9622,34.9699,8600.0
2013-05-07 11:35:00,45.67,45.74,45.66,45.73,16100.0,34.9699,35.0235,34.9622,35.0158,16100.0
2013-05-07 11:40:00,45.73,45.76,45.7,45.71,20700.0,35.0158,35.0388,34.9929,35.0005,20700.0
2013-05-07 11:45:00,45.71,45.71,45.63,45.64,7700.0,35.0005,35.0005,34.9393,34.9469,7700.0
2013-05-07 11:50:00,45.64,45.64,45.59,45.61,10400.0,34.9469,34.9469,34.9086,34.924,10400.0
2013-05-07 11:55:00,45.59,45.62,45.58,45.62,14000.0,34.9086,34.9316,34.901,34.9316,14000.0
2013-05-07 12:00:00,45.62,45.65,45.61,45.62,10700.0,34.9316,34.9546,34.924,34.9316,10700.0
2013-05-07 12:05:00,45.62,45.64,45.59,45.63,31000.0,34.9316,34.9469,34.9086,34.9393,31000.0
2013-05-07 12:10:00,45.63,45.64,45.59,45.6,17700.0,34.9393,34.9469,34.9086,34.9163,17700.0
2013-05-07 12:15:00,45.61,45.61,45.55,45.56,10000.0,34.924,34.924,34.878,34.8857,10000.0
2013-05-07 12:20:00,45.57,45.61,45.57,45.61,18500.0,34.8933,34.924,34.8933,34.924,18500.0
2013-05-07 12:25:00,45.61,45.61,45.59,45.6,7600.0,34.924,34.924,34.9086,34.9163,7600.0
2013-05-07 12:30:00,45.61,45.61,45.56,45.56,14800.0,34.924,34.924,34.8857,34.8857,14800.0
2013-05-07 12:35:00,45.56,45.63,45.56,45.62,18700.0,34.8857,34.9393,34.8857,34.9316,18700.0
2013-05-07 12:40:00,45.63,45.65,45.61,45.61,49600.0,34.9393,34.9546,34.924,34.924,49600.0
2013-05-07 12:45:00,45.62,45.62,45.56,45.6,16100.0,34.9316,34.9316,34.8857,34.9163,16100.0
2013-05-07 12:50:00,45.61,45.62,45.57,45.6,9500.0,34.924,34.9316,34.8933,34.9163,9500.0
2013-05-07 12:55:00,45.6,45.62,45.59,45.61,13700.0,34.9163,34.9316,34.9086,34.924,13700.0
2013-05-07 13:00:00,45.61,45.63,45.61,45.61,10500.0,34.924,34.9393,34.924,34.924,10500.0
2013-05-07 13:05:00,45.62,45.64,45.61,45.62,11700.0,34.9316,34.9469,34.924,34.9316,11700.0
2013-05-07 13:10:00,45.63,45.63,45.59,45.6,18000.0,34.9393,34.9393,34.9086,34.9163,18000.0
2013-05-07 13:15:00,45.61,45.65,45.59,45.62,10900.0,34.924,34.9546,34.9086,34.9316,10900.0
2013-05-07 13:20:00,45.62,45.62,45.58,45.58,11200.0,34.9316,34.9316,34.901,34.901,11200.0
2013-05-07 13:25:00,45.58,45.61,45.57,45.59,12200.0,34.901,34.924,34.8933,34.9086,12200.0
2013-05-07 13:30:00,45.6,45.6,45.55,45.56,8700.0,34.9163,34.9163,34.878,34.8857,8700.0
2013-05-07 13:35:00,45.57,45.59,45.56,45.57,24000.0,34.8933,34.9086,34.8857,34.8933,24000.0
2013-05-07 13:40:00,45.57,45.59,45.57,45.58,13500.0,34.8933,34.9086,34.8933,34.901,13500.0
2013-05-07 13:45:00,45.59,45.62,45.57,45.62,8800.0,34.9086,34.9316,34.8933,34.9316,8800.0
2013-05-07 13:50:00,45.61,45.66,45.61,45.65,11800.0,34.924,34.9622,34.924,34.9546,11800.0
2013-05-07 13:55:00,45.64,45.69,45.64,45.68,5600.0,34.9469,34.9852,34.9469,34.9776,5600.0
2013-05-07 14:00:00,45.69,45.72,45.66,45.69,32700.0,34.9852,35.0082,34.9622,34.9852,32700.0
2013-05-07 14:05:00,45.7,45.72,45.7,45.71,6800.0,34.9929,35.0082,34.9929,35.0005,6800.0
2013-05-07 14:10:00,45.71,45.72,45.7,45.72,9400.0,35.0005,35.0082,34.9929,35.0082,9400.0
2013-05-07 14:15:00,45.73,45.74,45.71,45.71,5500.0,35.0158,35.0235,35.0005,35.0005,5500.0
2013-05-07 14:20:00,45.71,45.73,45.71,45.73,13500.0,35.0005,35.0158,35.0005,35.0158,13500.0
2013-05-07 14:25:00,45.73,45.73,45.71,45.71,17100.0,35.0158,35.0158,35.0005,35.0005,17100.0
2013-05-07 14:30:00,45.71,45.72,45.68,45.71,7000.0,35.0005,35.0082,34.9776,35.0005,7000.0
2013-05-07 14:35:00,45.71,45.72,45.66,45.68,12800.0,35.0005,35.0082,34.9622,34.9776,12800.0
2013-05-07 14:40:00,45.68,45.72,45.68,45.71,8400.0,34.9776,35.0082,34.9776,35.0005,8400.0
2013-05-07 14:45:00,45.71,45.73,45.71,45.73,13600.0,35.0005,35.0158,35.0005,35.0158,13600.0
2013-05-07 14:50:00,45.73,45.75,45.73,45.74,2800.0,35.0158,35.0312,35.0158,35.0235,2800.0
2013-05-07 14:55:00,45.75,45.78,45.74,45.77,16900.0,35.0312,35.0541,35.0235,35.0465,16900.0
2013-05-07 15:00:00,45.77,45.77,45.71,45.71,21800.0,35.0465,35.0465,35.0005,35.0005,21800.0
2013-05-07 15:05:00,45.71,45.72,45.7,45.7,15000.0,35.0005,35.0082,34.9929,34.9929,15000.0
2013-05-07 15:10:00,45.71,45.74,45.71,45.73,17000.0,35.0005,35.0235,35.0005,35.0158,17000.0
2013-05-07 15:15:00,45.73,45.75,45.73,45.74,21600.0,35.0158,35.0312,35.0158,35.0235,21600.0
2013-05-07 15:20:00,45.74,45.77,45.73,45.75,32200.0,35.0235,35.0465,35.0158,35.0312,32200.0
2013-05-07 15:25:00,45.75,45.77,45.73,45.77,40900.0,35.0312,35.0465,35.0158,35.0465,40900.0
2013-05-07 15:30:00,45.76,45.79,45.75,45.76,28700.0,35.0388,35.0618,35.0312,35.0388,28700.0
2013-05-07 15:35:00,45.76,45.79,45.75,45.78,21900.0,35.0388,35.0618,35.0312,35.0541,21900.0
2013-05-07 15:40:00,45.78,45.78,45.75,45.75,15000.0,35.0541,35.0541,35.0312,35.0312,15000.0
2013-05-07 15:45:00,45.76,45.77,45.73,45.73,38400.0,35.0388,35.0465,35.0158,35.0158,38400.0
2013-05-07 15:50:00,45.74,45.76,45.73,45.74,42900.0,35.0235,35.0388,35.0158,35.0235,42900.0
2013-05-07 15:55:00,45.74,45.77,45.7,45.77,55600.0,35.0235,35.0465,34.9929,35.0465,55600.0
2013-05-08 09:30:00,45.82,45.83,45.5,45.72,39100.0,35.0848,35.0924,34.8397,35.0082,39100.0
2013-05-08 09:35:00,45.74,45.74,45.62,45.64,18100.0,35.0235,35.0235,34.9316,34.9469,18100.0
2013-05-08 09:40:00,45.62,45.63,45.56,45.62,16900.0,34.9316,34.9393,34.8857,34.9316,16900.0
2013-05-08 09:45:00,45.64,45.68,45.58,45.58,15800.0,34.9469,34.9776,34.901,34.901,15800.0
2013-05-08 09:50:00,45.57,45.67,45.57,45.65,8400.0,34.8933,34.9699,34.8933,34.9546,8400.0
2013-05-08 09:55:00,45.66,45.67,45.57,45.66,11500.0,34.9622,34.9699,34.8933,34.9622,11500.0
2013-05-08 10:00:00,45.68,45.72,45.63,45.69,23800.0,34.9776,35.0082,34.9393,34.9852,23800.0
2013-05-08 10:05:00,45.68,45.7,45.65,45.7,18000.0,34.9776,34.9929,34.9546,34.9929,18000.0
2013-05-08 10:10:00,45.71,45.81,45.71,45.81,37200.0,35.0005,35.0771,35.0005,35.0771,37200.0
2013-05-08 10:15:00,45.8,45.84,45.77,45.77,19900.0,35.0694,35.1001,35.0465,35.0465,19900.0
2013-05-08 10:20:00,45.78,45.8,45.74,45.79,25400.0,35.0541,35.0694,35.0235,35.0618,25400.0
2013-05-08 10:25:00,45.78,45.78,45.75,45.78,14100.0,35.0541,35.0541,35.0312,35.0541,14100.0
2013-05-08 10:30:00,45.78,45.83,45.75,45.83,12700.0,35.0541,35.0924,35.0312,35.0924,12700.0
2013-05-08 10:35:00,45.84,45.88,45.84,45.85,13800.0,35.1001,35.1307,35.1001,35.1077,13800.0
2013-05-08 10:40:00,45.85,45.89,45.84,45.89,14400.0,35.1077,35.1384,35.1001,35.1384,14400.0
2013-05-08 10:45:00,45.89,45.91,45.88,45.9,27300.0,35.1384,35.1537,35.1307,35.146,27300.0
2013-05-08 10:50:00,45.9,46.0,45.9,45.98,23100.0,35.146,35.2226,35.146,35.2073,23100.0
2013-05-08 10:55:00,45.97,45.97,45.91,45.91,19300.0,35.1996,35.1996,35.1537,35.1537,19300.0
2013-05-08 11:00:00,45.91,45.96,45.91,45.93,10100.0,35.1537,35.192,35.1537,35.169,10100.0
2013-05-08 11:05:00,45.93,45.97,45.91,45.97,15500.0,35.169,35.1996,35.1537,35.1996,15500.0
2013-05-08 11:10:00,45.98,46.0,45.97,45.97,13600.0,35.2073,35.2226,35.1996,35.1996,13600.0
2013-05-08 11:15:00,45.98,46.0,45.96,45.98,27700.0,35.2073,35.2226,35.192,35.2073,27700.0
2013-05-08 11:20:00,45.98,46.03,45.98,46.03,27800.0,35.2073,35.2456,35.2073,35.2456,27800.0
2013-05-08 11:25:00,46.03,46.04,46.02,46.04,7800.0,35.2456,35.2532,35.2379,35.2532,7800.0
2013-05-08 11:30:00,46.04,46.04,46.02,46.04,7400.0,35.2532,35.2532,35.2379,35.2532,7400.0
2013-05-08 11:35:00,46.03,46.04,46.0,46.01,14200.0,35.2456,35.2532,35.2226,35.2302,14200.0
2013-05-08 11:40:00,46.01,46.02,45.98,45.98,16900.0,35.2302,35.2379,35.2073,35.2073,16900.0
2013-05-08 11:45:00,45.99,45.99,45.97,45.97,7500.0,35.2149,35.2149,35.1996,35.1996,7500.0
2013-05-08 11:50:00,45.98,45.99,45.98,45.98,11100.0,35.2073,35.2149,35.2073,35.2073,11100.0
2013-05-08 11:55:00,45.98,46.02,45.97,46.02,18200.0,35.2073,35.2379,35.1996,35.2379,18200.0
2013-05-08 12:00:00,46.02,46.03,46.0,46.02,7200.0,35.2379,35.2456,35.2226,35.2379,7200.0
2013-05-08 12:05:00,46.03,46.05,46.02,46.03,12800.0,35.2456,35.2609,35.2379,35.2456,12800.0
2013-05-08 12:10:00,46.04,46.05,46.03,46.05,9500.0,35.2532,35.2609,35.2456,35.2609,9500.0
2013-05-08 12:15:00,46.05,46.08,46.04,46.05,16000.0,35.2609,35.2838,35.2532,35.2609,16000.0
2013-05-08 12:20:00,46.06,46.11,46.05,46.11,29700.0,35.2685,35.3068,35.2609,35.3068,29700.0
2013-05-08 12:25:00,46.11,46.11,46.05,46.07,15000.0,35.3068,35.3068,35.2609,35.2762,15000.0
2013-05-08 12:30:00,46.07,46.08,46.03,46.04,15200.0,35.2762,35.2838,35.2456,35.2532,15200.0
2013-05-08 12:35:00,46.04,46.06,46.02,46.03,11000.0,35.2532,35.2685,35.2379,35.2456,11000.0
2013-05-08 12:40:00,46.04,46.06,46.04,46.05,9100.0,35.2532,35.2685,35.2532,35.2609,9100.0
2013-05-08 12:45:00,46.06,46.06,46.04,46.05,7900.0,35.2685,35.2685,35.2532,35.2609,7900.0
2013-05-08 12:50:00,46.04,46.07,46.04,46.07,5400.0,35.2532,35.2762,35.2532,35.2762,5400.0
2013-05-08 12:55:00,46.06,46.09,46.05,46.09,11800.0,35.2685,35.2915,35.2609,35.2915,11800.0
2013-05-08 13:00:00,46.08,46.09,46.06,46.09,12300.0,35.2838,35.2915,35.2685,35.2915,12300.0
2013-05-08 13:05:00,46.08,46.11,46.07,46.09,9400.0,35.2838,35.3068,35.2762,35.2915,9400.0
2013-05-08 13:10:00,46.08,46.12,46.07,46.09,15200.0,35.2838,35.3145,35.2762,35.2915,15200.0
2013-05-08 13:15:00,46.08,46.12,46.08,46.11,7000.0,35.2838,35.3145,35.2838,35.3068,7000.0
2013-05-08 13:20:00,46.11,46.13,46.08,46.08,14200.0,35.3068,35.3221,35.2838,35.2838,14200.0
2013-05-08 13:25:00,46.08,46.08,46.02,46.03,8200.0,35.2838,35.2838,35.2379,35.2456,8200.0
2013-05-08 13:30:00,46.04,46.05,46.03,46.04,11900.0,35.2532,35.2609,35.2456,35.2532,11900.0
2013-05-08 13:35:00,46.04,46.05,46.01,46.01,10600.0,35.2532,35.2609,35.2302,35.2302,10600.0
2013-05-08 13:40:00,46.01,46.01,45.98,45.98,9200.0,35.2302,35.2302,35.2073,35.2073,9200.0
2013-05-08 13:45:00,45.98,45.99,45.95,45.96,7500.0,35.2073,35.2149,35.1843,35.192,7500.0
2013-05-08 13:50:00,45.97,45.98,45.95,45.98,13200.0,35.1996,35.2073,35.1843,35.2073,13200.0
2013-05-08 13:55:00,45.97,45.98,45.95,45.98,16100.0,35.1996,35.2073,35.1843,35.2073,16100.0
2013-05-08 14:00:00,45.97,46.01,45.97,46.01,7600.0,35.1996,35.2302,35.1996,35.2302,7600.0
2013-05-08 14:05:00,46.02,46.03,45.99,46.0,14400.0,35.2379,35.2456,35.2149,35.2226,14400.0
2013-05-08 14:10:00,46.01,46.01,45.99,46.01,71700.0,35.2302,35.2302,35.2149,35.2302,71700.0
2013-05-08 14:15:00,46.01,46.04,46.0,46.04,22800.0,35.2302,35.2532,35.2226,35.2532,22800.0
2013-05-08 14:20:00,46.03,46.05,46.03,46.05,11500.0,35.2456,35.2609,35.2456,35.2609,11500.0
2013-05-08 14:25:00,46.04,46.06,46.03,46.03,11600.0,35.2532,35.2685,35.2456,35.2456,11600.0
2013-05-08 14:30:00,46.03,46.03,45.96,45.96,20000.0,35.2456,35.2456,35.192,35.192,20000.0
2013-05-08 14:35:00,45.96,45.98,45.91,45.98,23300.0,35.192,35.2073,35.1537,35.2073,23300.0
2013-05-08 14:40:00,45.98,45.98,45.92,45.93,11400.0,35.2073,35.2073,35.1613,35.169,11400.0
2013-05-08 14:45:00,45.93,45.95,45.89,45.94,14600.0,35.169,35.1843,35.1384,35.1766,14600.0
2013-05-08 14:50:00,45.94,45.97,45.93,45.95,8100.0,35.1766,35.1996,35.169,35.1843,8100.0
2013-05-08 14:55:00,45.95,45.97,45.93,45.94,13300.0,35.1843,35.1996,35.169,35.1766,13300.0
2013-05-08 15:00:00,45.94,45.96,45.93,45.95,13500.0,35.1766,35.192,35.169,35.1843,13500.0
2013-05-08 15:05:00,45.95,45.97,45.93,45.97,19500.0,35.1843,35.1996,35.169,35.1996,19500.0
2013-05-08 15:10:00,45.96,45.98,45.96,45.97,8100.0,35.192,35.2073,35.192,35.1996,8100.0
2013-05-08 15:15:00,45.98,46.02,45.96,46.01,16900.0,35.2073,35.2379,35.192,35.2302,16900.0
2013-05-08 15:20:00,46.01,46.03,46.01,46.02,24800.0,35.2302,35.2456,35.2302,35.2379,24800.0
2013-05-08 15:25:00,46.03,46.07,46.03,46.05,18400.0,35.2456,35.2762,35.2456,35.2609,18400.0
2013-05-08 15:30:00,46.05,46.07,46.04,46.05,16900.0,35.2609,35.2762,35.2532,35.2609,16900.0
2013-05-08 15:35:00,46.05,46.08,46.04,46.07,17600.0,35.2609,35.2838,35.2532,35.2762,17600.0
2013-05-08 15:40:00,46.08,46.09,46.05,46.05,18100.0,35.2838,35.2915,35.2609,35.2609,18100.0
2013-05-08 15:45:00,46.05,46.1,46.05,46.09,23000.0,35.2609,35.2992,35.2609,35.2915,23000.0
2013-05-08 15:50:00,46.1,46.1,46.05,46.08,42700.0,35.2992,35.2992,35.2609,35.2838,42700.0
2013-05-08 15:55:00,46.08,46.09,46.05,46.07,54700.0,35.2838,35.2915,35.2609,35.2762,54700.0
2013-05-09 09:30:00,45.95,46.17,45.95,46.16,21600.0,35.1843,35.3528,35.1843,35.3451,21600.0
2013-05-09 09:35:00,46.13,46.22,46.04,46.18,6600.0,35.3221,35.391,35.2532,35.3604,6600.0
2013-05-09 09:40:00,46.21,46.24,46.12,46.2,10200.0,35.3834,35.4064,35.3145,35.3757,10200.0
2013-05-09 09:45:00,46.18,46.21,46.11,46.11,19700.0,35.3604,35.3834,35.3068,35.3068,19700.0
2013-05-09 09:50:00,46.1,46.26,46.1,46.26,10900.0,35.2992,35.4217,35.2992,35.4217,10900.0
2013-05-09 09:55:00,46.26,46.31,46.21,46.23,7500.0,35.4217,35.46,35.3834,35.3987,7500.0
2013-05-09 10:00:00,46.22,46.24,46.14,46.2,19000.0,35.391,35.4064,35.3298,35.3757,19000.0
2013-05-09 10:05:00,46.21,46.23,46.1,46.1,35100.0,35.3834,35.3987,35.2992,35.2992,35100.0
2013-05-09 10:10:00,46.09,46.12,45.96,46.05,21600.0,35.2915,35.3145,35.192,35.2609,21600.0
2013-05-09 10:15:00,46.05,46.05,45.98,46.01,27500.0,35.2609,35.2609,35.2073,35.2302,27500.0
2013-05-09 10:20:00,46.01,46.13,46.01,46.08,23900.0,35.2302,35.3221,35.2302,35.2838,23900.0
2013-05-09 10:25:00,46.08,46.19,46.08,46.18,14200.0,35.2838,35.3681,35.2838,35.3604,14200.0
2013-05-09 10:30:00,46.17,46.24,46.17,46.23,22200.0,35.3528,35.4064,35.3528,35.3987,22200.0
2013-05-09 10:35:00,46.23,46.31,46.23,46.27,23200.0,35.3987,35.46,35.3987,35.4293,23200.0
2013-05-09 10:40:00,46.26,46.26,46.22,46.22,13600.0,35.4217,35.4217,35.391,35.391,13600.0
2013-05-09 10:45:00,46.23,46.25,46.22,46.25,14800.0,35.3987,35.414,35.391,35.414,14800.0
2013-05-09 10:50:00,46.25,46.27,46.19,46.19,16000.0,35.414,35.4293,35.3681,35.3681,16000.0
2013-05-09 10:55:00,46.2,46.23,46.19,46.22,34300.0,35.3757,35.3987,35.3681,35.391,34300.0
2013-05-09 11:00:00,46.21,46.28,46.2,46.24,26000.0,35.3834,35.437,35.3757,35.4064,26000.0
2013-05-09 11:05:00,46.23,46.25,46.18,46.22,16700.0,35.3987,35.414,35.3604,35.391,16700.0
2013-05-09 11:10:00,46.22,46.26,46.21,46.26,47200.0,35.391,35.4217,35.3834,35.4217,47200.0
2013-05-09 11:15:00,46.26,46.29,46.18,46.21,48900.0,35.4217,35.4446,35.3604,35.3834,48900.0
2013-05-09 11:20:00,46.19,46.24,46.16,46.22,26600.0,35.3681,35.4064,35.3451,35.391,26600.0
2013-05-09 11:25:00,46.22,46.29,46.22,46.27,31500.0,35.391,35.4446,35.391,35.4293,31500.0
2013-05-09 11:30:00,46.28,46.28,46.16,46.18,20700.0,35.437,35.437,35.3451,35.3604,20700.0
2013-05-09 11:35:00,46.17,46.19,46.16,46.18,5800.0,35.3528,35.3681,35.3451,35.3604,5800.0
2013-05-09 11:40:00,46.18,46.26,46.18,46.25,36700.0,35.3604,35.4217,35.3604,35.414,36700.0
2013-05-09 11:45:00,46.25,46.29,46.24,46.26,9800.0,35.414,35.4446,35.4064,35.4217,9800.0
2013-05-09 11:50:00,46.26,46.27,46.23,46.26,24400.0,35.4217,35.4293,35.3987,35.4217,24400.0
2013-05-09 11:55:00,46.26,46.28,46.25,46.28,14000.0,35.4217,35.437,35.414,35.437,14000.0
2013-05-09 12:00:00,46.27,46.3,46.26,46.28,17700.0,35.4293,35.4523,35.4217,35.437,17700.0
2013-05-09 12:05:00,46.29,46.29,46.25,46.26,39800.0,35.4446,35.4446,35.414,35.4217,39800.0
2013-05-09 12:10:00,46.26,46.26,46.25,46.25,53300.0,35.4217,35.4217,35.414,35.414,53300.0
2013-05-09 12:15:00,46.25,46.27,46.25,46.26,19100.0,35.414,35.4293,35.414,35.4217,19100.0
2013-05-09 12:20:00,46.25,46.25,46.18,46.23,22400.0,35.414,35.414,35.3604,35.3987,22400.0
2013-05-09 12:25:00,46.23,46.24,46.2,46.2,5200.0,35.3987,35.4064,35.3757,35.3757,5200.0
2013-05-09 12:30:00,46.2,46.28,46.2,46.28,18800.0,35.3757,35.437,35.3757,35.437,18800.0
2013-05-09 12:35:00,46.28,46.29,46.26,46.29,11400.0,35.437,35.4446,35.4217,35.4446,11400.0
2013-05-09 12:40:00,46.29,46.34,46.29,46.34,19700.0,35.4446,35.4829,35.4446,35.4829,19700.0
2013-05-09 12:45:00,46.34,46.38,46.34,46.38,12700.0,35.4829,35.5136,35.4829,35.5136,12700.0
2013-05-09 12:50:00,46.38,46.43,46.38,46.42,17700.0,35.5136,35.5518,35.5136,35.5442,17700.0
2013-05-09 12:55:00,46.41,46.46,46.39,46.45,27300.0,35.5365,35.5748,35.5212,35.5672,27300.0
2013-05-09 13:00:00,46.45,46.45,46.4,46.43,17600.0,35.5672,35.5672,35.5289,35.5518,17600.0
2013-05-09 13:05:00,46.43,46.46,46.43,46.45,15600.0,35.5518,35.5748,35.5518,35.5672,15600.0
2013-05-09 13:10:00,46.45,46.46,46.43,46.43,11900.0,35.5672,35.5748,35.5518,35.5518,11900.0
2013-05-09 13:15:00,46.42,46.47,46.41,46.44,17500.0,35.5442,35.5825,35.5365,35.5595,17500.0
2013-05-09 13:20:00,46.44,46.45,46.42,46.42,16100.0,35.5595,35.5672,35.5442,35.5442,16100.0
2013-05-09 13:25:00,46.43,46.48,46.43,46.48,16900.0,35.5518,35.5901,35.5518,35.5901,16900.0
2013-05-09 13:30:00,46.48,46.53,46.47,46.5,39100.0,35.5901,35.6284,35.5825,35.6054,39100.0
2013-05-09 13:35:00,46.51,46.51,46.48,46.51,18000.0,35.6131,35.6131,35.5901,35.6131,18000.0
2013-05-09 13:40:00,46.5,46.56,46.49,46.55,18500.0,35.6054,35.6514,35.5978,35.6437,18500.0
2013-05-09 13:45:00,46.55,46.57,46.54,46.55,23200.0,35.6437,35.659,35.6361,35.6437,23200.0
2013-05-09 13:50:00,46.55,46.58,46.54,46.58,19300.0,35.6437,35.6667,35.6361,35.6667,19300.0
2013-05-09 13:55:00,46.58,46.61,46.55,46.58,32500.0,35.6667,35.6897,35.6437,35.6667,32500.0
2013-05-09 14:00:00,46.59,46.59,46.54,46.55,19400.0,35.6744,35.6744,35.6361,35.6437,19400.0
2013-05-09 14:05:00,46.55,46.55,46.47,46.47,19000.0,35.6437,35.6437,35.5825,35.5825,19000.0
2013-05-09 14:10:00,46.47,46.53,46.46,46.52,18200.0,35.5825,35.6284,35.5748,35.6208,18200.0
2013-05-09 14:15:00,46.53,46.56,46.51,46.55,15200.0,35.6284,35.6514,35.6131,35.6437,15200.0
2013-05-09 14:20:00,46.55,46.55,46.5,46.52,16600.0,35.6437,35.6437,35.6054,35.6208,16600.0
2013-05-09 14:25:00,46.51,46.59,46.5,46.56,29800.0,35.6131,35.6744,35.6054,35.6514,29800.0
2013-05-09 14:30:00,46.55,46.57,46.5,46.52,25000.0,35.6437,35.659,35.6054,35.6208,25000.0
2013-05-09 14:35:00,46.53,46.54,46.49,46.53,35000.0,35.6284,35.6361,35.5978,35.6284,35000.0
2013-05-09 14:40:00,46.52,46.52,46.46,46.52,34600.0,35.6208,35.6208,35.5748,35.6208,34600.0
2013-05-09 14:45:00,46.52,46.55,46.5,46.52,26300.0,35.6208,35.6437,35.6054,35.6208,26300.0
2013-05-09 14:50:00,46.52,46.52,46.42,46.47,27700.0,35.6208,35.6208,35.5442,35.5825,27700.0
2013-05-09 14:55:00,46.47,46.48,46.37,46.39,33900.0,35.5825,35.5901,35.5059,35.5212,33900.0
2013-05-09 15:00:00,46.38,46.45,46.29,46.38,54400.0,35.5136,35.5672,35.4446,35.5136,54400.0
2013-05-09 15:05:00,46.39,46.43,46.37,46.41,40800.0,35.5212,35.5518,35.5059,35.5365,40800.0
2013-05-09 15:10:00,46.41,46.45,46.39,46.39,40800.0,35.5365,35.5672,35.5212,35.5212,40800.0
2013-05-09 15:15:00,46.39,46.48,46.38,46.48,56700.0,35.5212,35.5901,35.5136,35.5901,56700.0
2013-05-09 15:20:00,46.47,46.5,46.44,46.5,36400.0,35.5825,35.6054,35.5595,35.6054,36400.0
2013-05-09 15:25:00,46.5,46.5,46.45,46.49,38000.0,35.6054,35.6054,35.5672,35.5978,38000.0
2013-05-09 15:30:00,46.49,46.51,46.45,46.45,57000.0,35.5978,35.6131,35.5672,35.5672,57000.0
2013-05-09 15:35:00,46.45,46.48,46.42,46.43,56100.0,35.5672,35.5901,35.5442,35.5518,56100.0
2013-05-09 15:40:00,46.43,46.46,46.4,46.4,42100.0,35.5518,35.5748,35.5289,35.5289,42100.0
2013-05-09 15:45:00,46.4,46.41,46.35,46.38,75100.0,35.5289,35.5365,35.4906,35.5136,75100.0
2013-05-09 15:50:00,46.38,46.38,46.29,46.31,100700.0,35.5136,35.5136,35.4446,35.46,100700.0
2013-05-09 15:55:00,46.31,46.38,46.3,46.38,79100.0,35.46,35.5136,35.4523,35.5136,79100.0
2013-05-10 09:30:00,46.56,46.58,46.42,46.57,27200.0,35.6514,35.6667,35.5442,35.659,27200.0
2013-05-10 09:35:00,46.55,46.56,46.36,46.47,17300.0,35.6437,35.6514,35.4982,35.5825,17300.0
2013-05-10 09:40:00,46.42,46.51,46.38,46.4,21600.0,35.5442,35.6131,35.5136,35.5289,21600.0
2013-05-10 09:45:00,46.4,46.51,46.38,46.51,15900.0,35.5289,35.6131,35.5136,35.6131,15900.0
2013-05-10 09:50:00,46.5,46.5,46.42,46.44,20100.0,35.6054,35.6054,35.5442,35.5595,20100.0
2013-05-10 09:55:00,46.44,46.53,46.43,46.52,19000.0,35.5595,35.6284,35.5518,35.6208,19000.0
2013-05-10 10:00:00,46.51,46.59,46.49,46.57,33700.0,35.6131,35.6744,35.5978,35.659,33700.0
2013-05-10 10:05:00,46.57,46.64,46.55,46.63,25400.0,35.659,35.7126,35.6437,35.705,25400.0
2013-05-10 10:10:00,46.63,46.68,46.58,46.66,24000.0,35.705,35.7433,35.6667,35.728,24000.0
2013-05-10 10:15:00,46.66,46.72,46.65,46.71,30100.0,35.728,35.7739,35.7203,35.7662,30100.0
2013-05-10 10:20:00,46.7,46.7,46.62,46.63,25500.0,35.7586,35.7586,35.6973,35.705,25500.0
2013-05-10 10:25:00,46.62,46.62,46.55,46.6,12400.0,35.6973,35.6973,35.6437,35.682,12400.0
2013-05-10 10:30:00,46.59,46.59,46.5,46.52,57200.0,35.6744,35.6744,35.6054,35.6208,57200.0
2013-05-10 10:35:00,46.52,46.53,46.46,46.48,13500.0,35.6208,35.6284,35.5748,35.5901,13500.0
2013-05-10 10:40:00,46.46,46.56,46.45,46.56,13000.0,35.5748,35.6514,35.5672,35.6514,13000.0
2013-05-10 10:45:00,46.55,46.59,46.5,46.55,61500.0,35.6437,35.6744,35.6054,35.6437,61500.0
2013-05-10 10:50:00,46.55,46.6,46.5,46.56,21300.0,35.6437,35.682,35.6054,35.6514,21300.0
2013-05-10 10:55:00,46.55,46.59,46.52,46.54,15800.0,35.6437,35.6744,35.6208,35.6361,15800.0
2013-05-10 11:00:00,46.54,46.57,46.51,46.54,11700.0,35.6361,35.659,35.6131,35.6361,11700.0
2013-05-10 11:05:00,46.54,46.64,46.54,46.62,15000.0,35.6361,35.7126,35.6361,35.6973,15000.0
2013-05-10 11:10:00,46.61,46.64,46.59,46.6,17300.0,35.6897,35.7126,35.6744,35.682,17300.0
2013-05-10 11:15:00,46.59,46.61,46.58,46.61,16200.0,35.6744,35.6897,35.6667,35.6897,16200.0
2013-05-10 11:20:00,46.6,46.61,46.52,46.55,55800.0,35.682,35.6897,35.6208,35.6437,55800.0
2013-05-10 11:25:00,46.54,46.63,46.54,46.63,15300.0,35.6361,35.705,35.6361,35.705,15300.0
2013-05-10 11:30:00,46.64,46.66,46.62,46.63,27400.0,35.7126,35.728,35.6973,35.705,27400.0
2013-05-10 11:35:00,46.64,46.67,46.64,46.65,9100.0,35.7126,35.7356,35.7126,35.7203,9100.0
2013-05-10 11:40:00,46.63,46.64,46.59,46.59,14300.0,35.705,35.7126,35.6744,35.6744,14300.0
2013-05-10 11:45:00,46.59,46.59,46.53,46.58,24000.0,35.6744,35.6744,35.6284,35.6667,24000.0
2013-05-10 11:50:00,46.57,46.58,46.54,46.57,21900.0,35.659,35.6667,35.6361,35.659,21900.0
2013-05-10 11:55:00,46.56,46.58,46.53,46.56,21500.0,35.6514,35.6667,35.6284,35.6514,21500.0
2013-05-10 12:00:00,46.55,46.58,46.53,46.56,18800.0,35.6437,35.6667,35.6284,35.6514,18800.0
2013-05-10 12:05:00,46.55,46.58,46.53,46.55,13200.0,35.6437,35.6667,35.6284,35.6437,13200.0
2013-05-10 12:10:00,46.55,46.59,46.55,46.59,15300.0,35.6437,35.6744,35.6437,35.6744,15300.0
2013-05-10 12:15:00,46.59,46.59,46.56,46.59,21500.0,35.6744,35.6744,35.6514,35.6744,21500.0
2013-05-10 12:20:00,46.58,46.6,46.57,46.59,16700.0,35.6667,35.682,35.659,35.6744,16700.0
2013-05-10 12:25:00,46.59,46.59,46.57,46.58,15800.0,35.6744,35.6744,35.659,35.6667,15800.0
2013-05-10 12:30:00,46.58,46.6,46.58,46.6,16000.0,35.6667,35.682,35.6667,35.682,16000.0
2013-05-10 12:35:00,46.59,46.62,46.59,46.61,32100.0,35.6744,35.6973,35.6744,35.6897,32100.0
2013-05-10 12:40:00,46.6,46.64,46.59,46.63,13000.0,35.682,35.7126,35.6744,35.705,13000.0
2013-05-10 12:45:00,46.63,46.65,46.57,46.59,25900.0,35.705,35.7203,35.659,35.6744,25900.0
2013-05-10 12:50:00,46.6,46.62,46.57,46.57,10500.0,35.682,35.6973,35.659,35.659,10500.0
2013-05-10 12:55:00,46.58,46.59,46.55,46.56,5900.0,35.6667,35.6744,35.6437,35.6514,5900.0
2013-05-10 13:00:00,46.56,46.57,46.55,46.56,4700.0,35.6514,35.659,35.6437,35.6514,4700.0
2013-05-10 13:05:00,46.57,46.65,46.57,46.61,24800.0,35.659,35.7203,35.659,35.6897,24800.0
2013-05-10 13:10:00,46.61,46.61,46.59,46.6,5500.0,35.6897,35.6897,35.6744,35.682,5500.0
2013-05-10 13:15:00,46.6,46.63,46.6,46.62,7100.0,35.682,35.705,35.682,35.6973,7100.0
2013-05-10 13:20:00,46.61,46.62,46.59,46.62,7300.0,35.6897,35.6973,35.6744,35.6973,7300.0
2013-05-10 13:25:00,46.62,46.65,46.62,46.64,17600.0,35.6973,35.7203,35.6973,35.7126,17600.0
2013-05-10 13:30:00,46.64,46.64,46.61,46.63,5200.0,35.7126,35.7126,35.6897,35.705,5200.0
2013-05-10 13:35:00,46.62,46.62,46.58,46.58,7000.0,35.6973,35.6973,35.6667,35.6667,7000.0
2013-05-10 13:40:00,46.57,46.6,46.56,46.58,10100.0,35.659,35.682,35.6514,35.6667,10100.0
2013-05-10 13:45:00,46.58,46.64,46.58,46.61,15300.0,35.6667,35.7126,35.6667,35.6897,15300.0
2013-05-10 13:50:00,46.61,46.63,46.59,46.63,9400.0,35.6897,35.705,35.6744,35.705,9400.0
2013-05-10 13:55:00,46.62,46.62,46.59,46.61,10100.0,35.6973,35.6973,35.6744,35.6897,10100.0
2013-05-10 14:00:00,46.61,46.63,46.61,46.63,5800.0,35.6897,35.705,35.6897,35.705,5800.0
2013-05-10 14:05:00,46.63,46.64,46.6,46.64,12200.0,35.705,35.7126,35.682,35.7126,12200.0
2013-05-10 14:10:00,46.65,46.65,46.61,46.61,6900.0,35.7203,35.7203,35.6897,35.6897,6900.0
2013-05-10 14:15:00,46.61,46.62,46.59,46.6,9400.0,35.6897,35.6973,35.6744,35.682,9400.0
2013-05-10 14:20:00,46.6,46.61,46.59,46.59,11000.0,35.682,35.6897,35.6744,35.6744,11000.0
2013-05-10 14:25:00,46.59,46.62,46.59,46.62,15500.0,35.6744,35.6973,35.6744,35.6973,15500.0
2013-05-10 14:30:00,46.61,46.64,46.61,46.62,11700.0,35.6897,35.7126,35.6897,35.6973,11700.0
2013-05-10 14:35:00,46.62,46.63,46.61,46.62,10100.0,35.6973,35.705,35.6897,35.6973,10100.0
2013-05-10 14:40:00,46.62,46.64,46.6,46.63,19500.0,35.6973,35.7126,35.682,35.705,19500.0
2013-05-10 14:45:00,46.64,46.69,46.63,46.69,40600.0,35.7126,35.7509,35.705,35.7509,40600.0
2013-05-10 14:50:00,46.68,46.69,46.67,46.68,9200.0,35.7433,35.7509,35.7356,35.7433,9200.0
2013-05-10 14:55:00,46.67,46.69,46.67,46.68,14000.0,35.7356,35.7509,35.7356,35.7433,14000.0
2013-05-10 15:00:00,46.67,46.71,46.67,46.7,24500.0,35.7356,35.7662,35.7356,35.7586,24500.0
2013-05-10 15:05:00,46.7,46.71,46.65,46.69,37900.0,35.7586,35.7662,35.7203,35.7509,37900.0
2013-05-10 15:10:00,46.69,46.71,46.68,46.68,18800.0,35.7509,35.7662,35.7433,35.7433,18800.0
2013-05-10 15:15:00,46.67,46.7,46.67,46.69,12700.0,35.7356,35.7586,35.7356,35.7509,12700.0
2013-05-10 15:20:00,46.68,46.72,46.68,46.7,12800.0,35.7433,35.7739,35.7433,35.7586,12800.0
2013-05-10 15:25:00,46.71,46.71,46.69,46.7,32800.0,35.7662,35.7662,35.7509,35.7586,32800.0
2013-05-10 15:30:00,46.7,46.73,46.69,46.73,17600.0,35.7586,35.7816,35.7509,35.7816,17600.0
2013-05-10 15:35:00,46.72,46.73,46.7,46.7,19900.0,35.7739,35.7816,35.7586,35.7586,19900.0
2013-05-10 15:40:00,46.7,46.78,46.7,46.75,27300.0,35.7586,35.8198,35.7586,35.7969,27300.0
2013-05-10 15:45:00,46.75,46.79,46.74,46.78,34800.0,35.7969,35.8275,35.7892,35.8198,34800.0
2013-05-10 15:50:00,46.79,46.83,46.78,46.79,59600.0,35.8275,35.8581,35.8198,35.8275,59600.0
2013-05-10 15:55:00,46.78,46.8,46.78,46.79,48500.0,35.8198,35.8352,35.8198,35.8275,48500.0
2013-05-13 09:30:00,46.53,46.61,46.32,46.61,42800.0,35.6284,35.6897,35.4676,35.6897,42800.0
2013-05-13 09:35:00,46.62,46.66,46.49,46.53,21300.0,35.6973,35.728,35.5978,35.6284,21300.0
2013-05-13 09:40:00,46.55,46.56,46.46,46.46,11400.0,35.6437,35.6514,35.5748,35.5748,11400.0
2013-05-13 09:45:00,46.41,46.51,46.41,46.48,54900.0,35.5365,35.6131,35.5365,35.5901,54900.0
2013-05-13 09:50:00,46.48,46.48,46.2,46.21,69000.0,35.5901,35.5901,35.3757,35.3834,69000.0
2013-05-13 09:55:00,46.21,46.28,46.17,46.26,24800.0,35.3834,35.437,35.3528,35.4217,24800.0
2013-05-13 10:00:00,46.22,46.29,46.15,46.24,35000.0,35.391,35.4446,35.3374,35.4064,35000.0
2013-05-13 10:05:00,46.25,46.4,46.24,46.35,26000.0,35.414,35.5289,35.4064,35.4906,26000.0
2013-05-13 10:10:00,46.35,46.42,46.28,46.36,26900.0,35.4906,35.5442,35.437,35.4982,26900.0
2013-05-13 10:15:00,46.37,46.44,46.3,46.43,18800.0,35.5059,35.5595,35.4523,35.5518,18800.0
2013-05-13 10:20:00,46.43,46.43,46.36,46.37,21400.0,35.5518,35.5518,35.4982,35.5059,21400.0
2013-05-13 10:25:00,46.35,46.47,46.34,46.42,17600.0,35.4906,35.5825,35.4829,35.5442,17600.0
2013-05-13 10:30:00,46.42,46.47,46.38,46.45,9500.0,35.5442,35.5825,35.5136,35.5672,9500.0
2013-05-13 10:35:00,46.46,46.48,46.44,46.47,15700.0,35.5748,35.5901,35.5595,35.5825,15700.0
2013-05-13 10:40:00,46.46,46.54,46.44,46.47,25000.0,35.5748,35.6361,35.5595,35.5825,25000.0
2013-05-13 10:45:00,46.47,46.5,46.45,46.49,6300.0,35.5825,35.6054,35.5672,35.5978,6300.0
2013-05-13 10:50:00,46.49,46.5,46.44,46.46,9400.0,35.5978,35.6054,35.5595,35.5748,9400.0
2013-05-13 10:55:00,46.47,46.47,46.4,46.41,13500.0,35.5825,35.5825,35.5289,35.5365,13500.0
2013-05-13 11:00:00,46.41,46.44,46.39,46.39,16100.0,35.5365,35.5595,35.5212,35.5212,16100.0
2013-05-13 11:05:00,46.4,46.45,46.38,46.4,18300.0,35.5289,35.5672,35.5136,35.5289,18300.0
2013-05-13 11:10:00,46.4,46.46,46.39,46.45,8800.0,35.5289,35.5748,35.5212,35.5672,8800.0
2013-05-13 11:15:00,46.44,46.46,46.37,46.37,13200.0,35.5595,35.5748,35.5059,35.5059,13200.0
2013-05-13 11:20:00,46.37,46.4,46.33,46.34,19100.0,35.5059,35.5289,35.4753,35.4829,19100.0
2013-05-13 11:25:00,46.34,46.38,46.3,46.36,18200.0,35.4829,35.5136,35.4523,35.4982,18200.0
2013-05-13 11:30:00,46.36,46.39,46.32,46.32,15500.0,35.4982,35.5212,35.4676,35.4676,15500.0
2013-05-13 11:35:00,46.33,46.37,46.3,46.37,60900.0,35.4753,35.5059,35.4523,35.5059,60900.0
2013-05-13 11:40:00,46.37,46.4,46.36,46.39,12200.0,35.5059,35.5289,35.4982,35.5212,12200.0
2013-05-13 11:45:00,46.39,46.46,46.39,46.46,14300.0,35.5212,35.5748,35.5212,35.5748,14300.0
2013-05-13 11:50:00,46.47,46.52,46.47,46.47,12500.0,35.5825,35.6208,35.5825,35.5825,12500.0
2013-05-13 11:55:00,46.47,46.54,46.47,46.54,16400.0,35.5825,35.6361,35.5825,35.6361,16400.0
2013-05-13 12:00:00,46.53,46.54,46.5,46.53,14000.0,35.6284,35.6361,35.6054,35.6284,14000.0
2013-05-13 12:05:00,46.53,46.54,46.52,46.52,4600.0,35.6284,35.6361,35.6208,35.6208,4600.0
2013-05-13 12:10:00,46.53,46.55,46.5,46.55,11900.0,35.6284,35.6437,35.6054,35.6437,11900.0
2013-05-13 12:15:00,46.54,46.54,46.52,46.52,5200.0,35.6361,35.6361,35.6208,35.6208,5200.0
2013-05-13 12:20:00,46.53,46.55,46.52,46.55,10300.0,35.6284,35.6437,35.6208,35.6437,10300.0
2013-05-13 12:25:00,46.54,46.54,46.49,46.49,10800.0,35.6361,35.6361,35.5978,35.5978,10800.0
2013-05-13 12:30:00,46.49,46.55,46.49,46.53,6600.0,35.5978,35.6437,35.5978,35.6284,6600.0
2013-05-13 12:35:00,46.53,46.53,46.5,46.51,7500.0,35.6284,35.6284,35.6054,35.6131,7500.0
2013-05-13 12:40:00,46.5,46.53,46.5,46.53,11400.0,35.6054,35.6284,35.6054,35.6284,11400.0
2013-05-13 12:45:00,46.52,46.53,46.49,46.53,9400.0,35.6208,35.6284,35.5978,35.6284,9400.0
2013-05-13 12:50:00,46.53,46.53,46.5,46.52,2900.0,35.6284,35.6284,35.6054,35.6208,2900.0
2013-05-13 12:55:00,46.51,46.51,46.47,46.48,9400.0,35.6131,35.6131,35.5825,35.5901,9400.0
2013-05-13 13:00:00,46.48,46.52,46.48,46.5,9800.0,35.5901,35.6208,35.5901,35.6054,9800.0
2013-05-13 13:05:00,46.51,46.51,46.47,46.48,6000.0,35.6131,35.6131,35.5825,35.5901,6000.0
2013-05-13 13:10:00,46.48,46.5,46.45,46.46,6000.0,35.5901,35.6054,35.5672,35.5748,6000.0
2013-05-13 13:15:00,46.46,46.49,46.45,46.48,5800.0,35.5748,35.5978,35.5672,35.5901,5800.0
2013-05-13 13:20:00,46.5,46.51,46.43,46.43,8600.0,35.6054,35.6131,35.5518,35.5518,8600.0
2013-05-13 13:25:00,46.44,46.44,46.37,46.37,10500.0,35.5595,35.5595,35.5059,35.5059,10500.0
2013-05-13 13:30:00,46.38,46.38,46.32,46.33,9500.0,35.5136,35.5136,35.4676,35.4753,9500.0
2013-05-13 13:35:00,46.34,46.38,46.33,46.35,8000.0,35.4829,35.5136,35.4753,35.4906,8000.0
2013-05-13 13:40:00,46.35,46.35,46.31,46.32,7100.0,35.4906,35.4906,35.46,35.4676,7100.0
2013-05-13 13:45:00,46.31,46.31,46.24,46.26,11700.0,35.46,35.46,35.4064,35.4217,11700.0
2013-05-13 13:50:00,46.25,46.28,46.25,46.28,7000.0,35.414,35.437,35.414,35.437,7000.0
2013-05-13 13:55:00,46.29,46.3,46.26,46.26,9000.0,35.4446,35.4523,35.4217,35.4217,9000.0
2013-05-13 14:00:00,46.27,46.28,46.25,46.27,15300.0,35.4293,35.437,35.414,35.4293,15300.0
2013-05-13 14:05:00,46.27,46.3,46.26,46.26,12800.0,35.4293,35.4523,35.4217,35.4217,12800.0
2013-05-13 14:10:00,46.27,46.28,46.23,46.25,9100.0,35.4293,35.437,35.3987,35.414,9100.0
2013-05-13 14:15:00,46.25,46.29,46.25,46.28,4000.0,35.414,35.4446,35.414,35.437,4000.0
2013-05-13 14:20:00,46.28,46.33,46.27,46.33,11100.0,35.437,35.4753,35.4293,35.4753,11100.0
2013-05-13 14:25:00,46.31,46.32,46.3,46.31,8100.0,35.46,35.4676,35.4523,35.46,8100.0
2013-05-13 14:30:00,46.31,46.35,46.31,46.33,11800.0,35.46,35.4906,35.46,35.4753,11800.0
2013-05-13 14:35:00,46.33,46.33,46.3,46.3,4100.0,35.4753,35.4753,35.4523,35.4523,4100.0
2013-05-13 14:40:00,46.3,46.31,46.29,46.3,8700.0,35.4523,35.46,35.4446,35.4523,8700.0
2013-05-13 14:45:00,46.29,46.3,46.26,46.28,7600.0,35.4446,35.4523,35.4217,35.437,7600.0
2013-05-13 14:50:00,46.27,46.29,46.27,46.29,7600.0,35.4293,35.4446,35.4293,35.4446,7600.0
2013-05-13 14:55:00,46.28,46.3,46.28,46.29,9900.0,35.437,35.4523,35.437,35.4446,9900.0
2013-05-13 15:00:00,46.3,46.33,46.25,46.25,11400.0,35.4523,35.4753,35.414,35.414,11400.0
2013-05-13 15:05:00,46.25,46.25,46.22,46.22,10000.0,35.414,35.414,35.391,35.391,10000.0
2013-05-13 15:10:00,46.22,46.23,46.19,46.2,51300.0,35.391,35.3987,35.3681,35.3757,51300.0
2013-05-13 15:15:00,46.2,46.28,46.18,46.28,22100.0,35.3757,35.437,35.3604,35.437,22100.0
2013-05-13 15:20:00,46.27,46.28,46.25,46.28,8400.0,35.4293,35.437,35.414,35.437,8400.0
2013-05-13 15:25:00,46.28,46.32,46.28,46.31,9100.0,35.437,35.4676,35.437,35.46,9100.0
2013-05-13 15:30:00,46.3,46.3,46.26,46.26,14600.0,35.4523,35.4523,35.4217,35.4217,14600.0
2013-05-13 15:35:00,46.26,46.32,46.26,46.3,12900.0,35.4217,35.4676,35.4217,35.4523,12900.0
2013-05-13 15:40:00,46.3,46.32,46.29,46.31,13000.0,35.4523,35.4676,35.4446,35.46,13000.0
2013-05-13 15:45:00,46.31,46.32,46.28,46.29,11600.0,35.46,35.4676,35.437,35.4446,11600.0
2013-05-13 15:50:00,46.29,46.29,46.24,46.25,42700.0,35.4446,35.4446,35.4064,35.414,42700.0
2013-05-13 15:55:00,46.24,46.29,46.23,46.26,66700.0,35.4064,35.4446,35.3987,35.4217,66700.0
2013-05-14 09:30:00,46.22,46.53,46.22,46.38,31900.0,35.391,35.6284,35.391,35.5136,31900.0
2013-05-14 09:35:00,46.38,46.44,46.27,46.39,15600.0,35.5136,35.5595,35.4293,35.5212,15600.0
2013-05-14 09:40:00,46.39,46.42,46.26,46.29,9300.0,35.5212,35.5442,35.4217,35.4446,9300.0
2013-05-14 09:45:00,46.29,46.39,46.29,46.36,10200.0,35.4446,35.5212,35.4446,35.4982,10200.0
2013-05-14 09:50:00,46.35,46.42,46.32,46.32,17100.0,35.4906,35.5442,35.4676,35.4676,17100.0
2013-05-14 09:55:00,46.31,46.32,46.24,46.24,16100.0,35.46,35.4676,35.4064,35.4064,16100.0
2013-05-14 10:00:00,46.25,46.31,46.23,46.23,27200.0,35.414,35.46,35.3987,35.3987,27200.0
2013-05-14 10:05:00,46.23,46.24,46.19,46.23,46700.0,35.3987,35.4064,35.3681,35.3987,46700.0
2013-05-14 10:10:00,46.22,46.27,46.21,46.23,33900.0,35.391,35.4293,35.3834,35.3987,33900.0
2013-05-14 10:15:00,46.22,46.34,46.21,46.34,25700.0,35.391,35.4829,35.3834,35.4829,25700.0
2013-05-14 10:20:00,46.35,46.37,46.29,46.3,27900.0,35.4906,35.5059,35.4446,35.4523,27900.0
2013-05-14 10:25:00,46.29,46.33,46.27,46.33,31500.0,35.4446,35.4753,35.4293,35.4753,31500.0
2013-05-14 10:30:00,46.32,46.38,46.3,46.3,28600.0,35.4676,35.5136,35.4523,35.4523,28600.0
2013-05-14 10:35:00,46.29,46.39,46.28,46.38,21900.0,35.4446,35.5212,35.437,35.5136,21900.0
2013-05-14 10:40:00,46.38,46.39,46.32,46.35,17200.0,35.5136,35.5212,35.4676,35.4906,17200.0
2013-05-14 10:45:00,46.35,46.41,46.35,46.4,14900.0,35.4906,35.5365,35.4906,35.5289,14900.0
2013-05-14 10:50:00,46.41,46.42,46.39,46.39,19900.0,35.5365,35.5442,35.5212,35.5212,19900.0
2013-05-14 10:55:00,46.39,46.42,46.37,46.41,25200.0,35.5212,35.5442,35.5059,35.5365,25200.0
2013-05-14 11:00:00,46.41,46.43,46.36,46.38,18200.0,35.5365,35.5518,35.4982,35.5136,18200.0
2013-05-14 11:05:00,46.37,46.39,46.34,46.34,16600.0,35.5059,35.5212,35.4829,35.4829,16600.0
2013-05-14 11:10:00,46.34,46.37,46.33,46.37,12800.0,35.4829,35.5059,35.4753,35.5059,12800.0
2013-05-14 11:15:00,46.36,46.4,46.35,46.4,19000.0,35.4982,35.5289,35.4906,35.5289,19000.0
2013-05-14 11:20:00,46.4,46.4,46.38,46.4,13800.0,35.5289,35.5289,35.5136,35.5289,13800.0
2013-05-14 11:25:00,46.39,46.45,46.38,46.45,17300.0,35.5212,35.5672,35.5136,35.5672,17300.0
2013-05-14 11:30:00,46.45,46.48,46.42,46.42,22900.0,35.5672,35.5901,35.5442,35.5442,22900.0
2013-05-14 11:35:00,46.41,46.46,46.4,46.45,51800.0,35.5365,35.5748,35.5289,35.5672,51800.0
2013-05-14 11:40:00,46.45,46.46,46.39,46.39,32200.0,35.5672,35.5748,35.5212,35.5212,32200.0
2013-05-14 11:45:00,46.39,46.41,46.37,46.4,26300.0,35.5212,35.5365,35.5059,35.5289,26300.0
2013-05-14 11:50:00,46.39,46.39,46.36,46.38,7400.0,35.5212,35.5212,35.4982,35.5136,7400.0
2013-05-14 11:55:00,46.38,46.39,46.34,46.35,10200.0,35.5136,35.5212,35.4829,35.4906,10200.0
2013-05-14 12:00:00,46.34,46.36,46.34,46.34,12300.0,35.4829,35.4982,35.4829,35.4829,12300.0
2013-05-14 12:05:00,46.34,46.34,46.31,46.31,15400.0,35.4829,35.4829,35.46,35.46,15400.0
2013-05-14 12:10:00,46.32,46.33,46.31,46.31,30000.0,35.4676,35.4753,35.46,35.46,30000.0
2013-05-14 12:15:00,46.32,46.35,46.32,46.34,26800.0,35.4676,35.4906,35.4676,35.4829,26800.0
2013-05-14 12:20:00,46.34,46.36,46.32,46.32,16800.0,35.4829,35.4982,35.4676,35.4676,16800.0
2013-05-14 12:25:00,46.31,46.33,46.28,46.32,18500.0,35.46,35.4753,35.437,35.4676,18500.0
2013-05-14 12:30:00,46.31,46.33,46.3,46.32,3800.0,35.46,35.4753,35.4523,35.4676,3800.0
2013-05-14 12:35:00,46.32,46.36,46.32,46.33,8100.0,35.4676,35.4982,35.4676,35.4753,8100.0
2013-05-14 12:40:00,46.34,46.36,46.34,46.35,10700.0,35.4829,35.4982,35.4829,35.4906,10700.0
2013-05-14 12:45:00,46.35,46.36,46.33,46.34,9300.0,35.4906,35.4982,35.4753,35.4829,9300.0
2013-05-14 12:50:00,46.34,46.34,46.33,46.33,6000.0,35.4829,35.4829,35.4753,35.4753,6000.0
2013-05-14 12:55:00,46.33,46.34,46.31,46.31,4200.0,35.4753,35.4829,35.46,35.46,4200.0
2013-05-14 13:00:00,46.3,46.31,46.3,46.3,9300.0,35.4523,35.46,35.4523,35.4523,9300.0
2013-05-14 13:05:00,46.3,46.31,46.28,46.29,8000.0,35.4523,35.46,35.437,35.4446,8000.0
2013-05-14 13:10:00,46.3,46.3,46.27,46.28,14200.0,35.4523,35.4523,35.4293,35.437,14200.0
2013-05-14 13:15:00,46.27,46.33,46.27,46.33,13400.0,35.4293,35.4753,35.4293,35.4753,13400.0
2013-05-14 13:20:00,46.34,46.36,46.33,46.34,7100.0,35.4829,35.4982,35.4753,35.4829,7100.0
2013-05-14 13:25:00,46.33,46.33,46.27,46.28,8400.0,35.4753,35.4753,35.4293,35.437,8400.0
2013-05-14 13:30:00,46.27,46.31,46.27,46.3,4800.0,35.4293,35.46,35.4293,35.4523,4800.0
2013-05-14 13:35:00,46.3,46.31,46.29,46.31,9400.0,35.4523,35.46,35.4446,35.46,9400.0
2013-05-14 13:40:00,46.31,46.32,46.29,46.29,7700.0,35.46,35.4676,35.4446,35.4446,7700.0
2013-05-14 13:45:00,46.3,46.3,46.28,46.28,13400.0,35.4523,35.4523,35.437,35.437,13400.0
2013-05-14 13:50:00,46.29,46.29,46.22,46.23,15700.0,35.4446,35.4446,35.391,35.3987,15700.0
2013-05-14 13:55:00,46.23,46.24,46.22,46.23,20200.0,35.3987,35.4064,35.391,35.3987,20200.0
2013-05-14 14:00:00,46.23,46.24,46.22,46.24,10200.0,35.3987,35.4064,35.391,35.4064,10200.0
2013-05-14 14:05:00,46.25,46.28,46.22,46.22,11300.0,35.414,35.437,35.391,35.391,11300.0
2013-05-14 14:10:00,46.23,46.28,46.23,46.27,9100.0,35.3987,35.437,35.3987,35.4293,9100.0
2013-05-14 14:15:00,46.28,46.3,46.26,46.27,12100.0,35.437,35.4523,35.4217,35.4293,12100.0
2013-05-14 14:20:00,46.27,46.28,46.27,46.27,5900.0,35.4293,35.437,35.4293,35.4293,5900.0
2013-05-14 14:25:00,46.28,46.3,46.26,46.28,18300.0,35.437,35.4523,35.4217,35.437,18300.0
2013-05-14 14:30:00,46.28,46.33,46.28,46.3,7400.0,35.437,35.4753,35.437,35.4523,7400.0
2013-05-14 14:35:00,46.31,46.35,46.31,46.34,29600.0,35.46,35.4906,35.46,35.4829,29600.0
2013-05-14 14:40:00,46.35,46.35,46.34,46.34,15300.0,35.4906,35.4906,35.4829,35.4829,15300.0
2013-05-14 14:45:00,46.34,46.35,46.33,46.34,17900.0,35.4829,35.4906,35.4753,35.4829,17900.0
2013-05-14 14:50:00,46.33,46.34,46.3,46.31,14100.0,35.4753,35.4829,35.4523,35.46,14100.0
2013-05-14 14:55:00,46.32,46.33,46.29,46.3,6900.0,35.4676,35.4753,35.4446,35.4523,6900.0
2013-05-14 15:00:00,46.29,46.35,46.28,46.35,23100.0,35.4446,35.4906,35.437,35.4906,23100.0
2013-05-14 15:05:00,46.35,46.38,46.34,46.36,17300.0,35.4906,35.5136,35.4829,35.4982,17300.0
2013-05-14 15:10:00,46.36,46.39,46.34,46.37,25200.0,35.4982,35.5212,35.4829,35.5059,25200.0
2013-05-14 15:15:00,46.37,46.41,46.36,46.39,16500.0,35.5059,35.5365,35.4982,35.5212,16500.0
2013-05-14 15:20:00,46.41,46.41,46.36,46.36,12300.0,35.5365,35.5365,35.4982,35.4982,12300.0
2013-05-14 15:25:00,46.37,46.41,46.33,46.35,75200.0,35.5059,35.5365,35.4753,35.4906,75200.0
2013-05-14 15:30:00,46.35,46.37,46.34,46.35,37000.0,35.4906,35.5059,35.4829,35.4906,37000.0
2013-05-14 15:35:00,46.35,46.36,46.33,46.35,41500.0,35.4906,35.4982,35.4753,35.4906,41500.0
2013-05-14 15:40:00,46.35,46.36,46.34,46.35,43700.0,35.4906,35.4982,35.4829,35.4906,43700.0
2013-05-14 15:45:00,46.35,46.36,46.34,46.35,39300.0,35.4906,35.4982,35.4829,35.4906,39300.0
2013-05-14 15:50:00,46.35,46.36,46.33,46.34,111200.0,35.4906,35.4982,35.4753,35.4829,111200.0
2013-05-14 15:55:00,46.34,46.35,46.3,46.34,67800.0,35.4829,35.4906,35.4523,35.4829,67800.0
2013-05-15 09:30:00,46.29,46.34,46.2,46.29,42300.0,35.4446,35.4829,35.3757,35.4446,42300.0
2013-05-15 09:35:00,46.31,46.36,46.22,46.29,10400.0,35.46,35.4982,35.391,35.4446,10400.0
2013-05-15 09:40:00,46.29,46.34,46.23,46.29,24600.0,35.4446,35.4829,35.3987,35.4446,24600.0
2013-05-15 09:45:00,46.28,46.33,46.25,46.31,10800.0,35.437,35.4753,35.414,35.46,10800.0
2013-05-15 09:50:00,46.31,46.42,46.29,46.38,11800.0,35.46,35.5442,35.4446,35.5136,11800.0
2013-05-15 09:55:00,46.4,46.44,46.34,46.34,9600.0,35.5289,35.5595,35.4829,35.4829,9600.0
2013-05-15 10:00:00,46.37,46.39,46.3,46.31,17700.0,35.5059,35.5212,35.4523,35.46,17700.0
2013-05-15 10:05:00,46.32,46.37,46.31,46.32,14900.0,35.4676,35.5059,35.46,35.4676,14900.0
2013-05-15 10:10:00,46.31,46.33,46.26,46.32,30400.0,35.46,35.4753,35.4217,35.4676,30400.0
2013-05-15 10:15:00,46.32,46.37,46.28,46.34,50300.0,35.4676,35.5059,35.437,35.4829,50300.0
2013-05-15 10:20:00,46.34,46.4,46.34,46.35,22500.0,35.4829,35.5289,35.4829,35.4906,22500.0
2013-05-15 10:25:00,46.35,46.38,46.33,46.37,20700.0,35.4906,35.5136,35.4753,35.5059,20700.0
2013-05-15 10:30:00,46.38,46.45,46.38,46.44,13000.0,35.5136,35.5672,35.5136,35.5595,13000.0
2013-05-15 10:35:00,46.45,46.55,46.45,46.55,12300.0,35.5672,35.6437,35.5672,35.6437,12300.0
2013-05-15 10:40:00,46.54,46.55,46.35,46.36,27200.0,35.6361,35.6437,35.4906,35.4982,27200.0
2013-05-15 10:45:00,46.37,46.43,46.37,46.41,19100.0,35.5059,35.5518,35.5059,35.5365,19100.0
2013-05-15 10:50:00,46.41,46.46,46.39,46.42,19100.0,35.5365,35.5748,35.5212,35.5442,19100.0
2013-05-15 10:55:00,46.43,46.49,46.43,46.48,19700.0,35.5518,35.5978,35.5518,35.5901,19700.0
2013-05-15 11:00:00,46.48,46.56,46.47,46.49,21100.0,35.5901,35.6514,35.5825,35.5978,21100.0
2013-05-15 11:05:00,46.49,46.53,46.47,46.49,16000.0,35.5978,35.6284,35.5825,35.5978,16000.0
2013-05-15 11:10:00,46.5,46.54,46.48,46.54,18800.0,35.6054,35.6361,35.5901,35.6361,18800.0
2013-05-15 11:15:00,46.54,46.57,46.53,46.55,13900.0,35.6361,35.659,35.6284,35.6437,13900.0
2013-05-15 11:20:00,46.56,46.58,46.55,46.56,12400.0,35.6514,35.6667,35.6437,35.6514,12400.0
2013-05-15 11:25:00,46.56,46.56,46.51,46.52,20200.0,35.6514,35.6514,35.6131,35.6208,20200.0
2013-05-15 11:30:00,46.52,46.55,46.51,46.55,10000.0,35.6208,35.6437,35.6131,35.6437,10000.0
2013-05-15 11:35:00,46.55,46.59,46.54,46.56,8100.0,35.6437,35.6744,35.6361,35.6514,8100.0
2013-05-15 11:40:00,46.56,46.57,46.55,46.56,7900.0,35.6514,35.659,35.6437,35.6514,7900.0
2013-05-15 11:45:00,46.56,46.56,46.54,46.55,14200.0,35.6514,35.6514,35.6361,35.6437,14200.0
2013-05-15 11:50:00,46.55,46.6,46.54,46.59,13500.0,35.6437,35.682,35.6361,35.6744,13500.0
2013-05-15 11:55:00,46.6,46.64,46.6,46.63,10200.0,35.682,35.7126,35.682,35.705,10200.0
2013-05-15 12:00:00,46.63,46.65,46.61,46.64,7700.0,35.705,35.7203,35.6897,35.7126,7700.0
2013-05-15 12:05:00,46.65,46.7,46.65,46.66,9000.0,35.7203,35.7586,35.7203,35.728,9000.0
2013-05-15 12:10:00,46.66,46.67,46.64,46.67,15600.0,35.728,35.7356,35.7126,35.7356,15600.0
2013-05-15 12:15:00,46.67,46.68,46.63,46.65,12700.0,35.7356,35.7433,35.705,35.7203,12700.0
2013-05-15 12:20:00,46.66,46.66,46.61,46.63,9900.0,35.728,35.728,35.6897,35.705,9900.0
2013-05-15 12:25:00,46.62,46.68,46.61,46.66,10800.0,35.6973,35.7433,35.6897,35.728,10800.0
2013-05-15 12:30:00,46.67,46.7,46.66,46.7,8600.0,35.7356,35.7586,35.728,35.7586,8600.0
2013-05-15 12:35:00,46.7,46.73,46.7,46.7,12100.0,35.7586,35.7816,35.7586,35.7586,12100.0
2013-05-15 12:40:00,46.71,46.73,46.68,46.68,13900.0,35.7662,35.7816,35.7433,35.7433,13900.0
2013-05-15 12:45:00,46.69,46.7,46.68,46.7,5300.0,35.7509,35.7586,35.7433,35.7586,5300.0
2013-05-15 12:50:00,46.7,46.73,46.67,46.73,6200.0,35.7586,35.7816,35.7356,35.7816,6200.0
2013-05-15 12:55:00,46.73,46.73,46.68,46.7,10600.0,35.7816,35.7816,35.7433,35.7586,10600.0
2013-05-15 13:00:00,46.7,46.71,46.66,46.66,7500.0,35.7586,35.7662,35.728,35.728,7500.0
2013-05-15 13:05:00,46.65,46.66,46.62,46.62,10100.0,35.7203,35.728,35.6973,35.6973,10100.0
2013-05-15 13:10:00,46.62,46.63,46.61,46.61,14400.0,35.6973,35.705,35.6897,35.6897,14400.0
2013-05-15 13:15:00,46.61,46.61,46.55,46.57,18300.0,35.6897,35.6897,35.6437,35.659,18300.0
2013-05-15 13:20:00,46.57,46.58,46.53,46.53,12100.0,35.659,35.6667,35.6284,35.6284,12100.0
2013-05-15 13:25:00,46.53,46.53,46.51,46.51,14300.0,35.6284,35.6284,35.6131,35.6131,14300.0
2013-05-15 13:30:00,46.52,46.56,46.52,46.55,10900.0,35.6208,35.6514,35.6208,35.6437,10900.0
2013-05-15 13:35:00,46.56,46.6,46.56,46.59,9100.0,35.6514,35.682,35.6514,35.6744,9100.0
2013-05-15 13:40:00,46.58,46.58,46.56,46.56,7300.0,35.6667,35.6667,35.6514,35.6514,7300.0
2013-05-15 13:45:00,46.56,46.59,46.55,46.58,7900.0,35.6514,35.6744,35.6437,35.6667,7900.0
2013-05-15 13:50:00,46.59,46.62,46.58,46.6,8200.0,35.6744,35.6973,35.6667,35.682,8200.0
2013-05-15 13:55:00,46.59,46.59,46.54,46.54,12000.0,35.6744,35.6744,35.6361,35.6361,12000.0
2013-05-15 14:00:00,46.54,46.57,46.54,46.56,9800.0,35.6361,35.659,35.6361,35.6514,9800.0
2013-05-15 14:05:00,46.56,46.58,46.55,46.55,6200.0,35.6514,35.6667,35.6437,35.6437,6200.0
2013-05-15 14:10:00,46.55,46.57,46.54,46.57,9500.0,35.6437,35.659,35.6361,35.659,9500.0
2013-05-15 14:15:00,46.56,46.56,46.49,46.49,25300.0,35.6514,35.6514,35.5978,35.5978,25300.0
2013-05-15 14:20:00,46.49,46.49,46.45,46.45,12300.0,35.5978,35.5978,35.5672,35.5672,12300.0
2013-05-15 14:25:00,46.46,46.51,46.43,46.51,12200.0,35.5748,35.6131,35.5518,35.6131,12200.0
2013-05-15 14:30:00,46.51,46.55,46.5,46.52,7800.0,35.6131,35.6437,35.6054,35.6208,7800.0
2013-05-15 14:35:00,46.52,46.52,46.49,46.49,10700.0,35.6208,35.6208,35.5978,35.5978,10700.0
2013-05-15 14:40:00,46.49,46.5,46.41,46.41,13800.0,35.5978,35.6054,35.5365,35.5365,13800.0
2013-05-15 14:45:00,46.41,46.51,46.4,46.51,16700.0,35.5365,35.6131,35.5289,35.6131,16700.0
2013-05-15 14:50:00,46.5,46.51,46.47,46.51,7500.0,35.6054,35.6131,35.5825,35.6131,7500.0
2013-05-15 14:55:00,46.51,46.55,46.5,46.53,21200.0,35.6131,35.6437,35.6054,35.6284,21200.0
2013-05-15 15:00:00,46.53,46.54,46.48,46.51,11600.0,35.6284,35.6361,35.5901,35.6131,11600.0
2013-05-15 15:05:00,46.51,46.57,46.51,46.57,12100.0,35.6131,35.659,35.6131,35.659,12100.0
2013-05-15 15:10:00,46.57,46.62,46.56,46.59,10700.0,35.659,35.6973,35.6514,35.6744,10700.0
2013-05-15 15:15:00,46.59,46.59,46.51,46.52,16000.0,35.6744,35.6744,35.6131,35.6208,16000.0
2013-05-15 15:20:00,46.52,46.56,46.51,46.56,22500.0,35.6208,35.6514,35.6131,35.6514,22500.0
2013-05-15 15:25:00,46.56,46.58,46.56,46.56,12300.0,35.6514,35.6667,35.6514,35.6514,12300.0
2013-05-15 15:30:00,46.57,46.59,46.55,46.58,29400.0,35.659,35.6744,35.6437,35.6667,29400.0
2013-05-15 15:35:00,46.59,46.61,46.58,46.59,42600.0,35.6744,35.6897,35.6667,35.6744,42600.0
2013-05-15 15:40:00,46.6,46.61,46.56,46.56,25300.0,35.682,35.6897,35.6514,35.6514,25300.0
2013-05-15 15:45:00,46.57,46.62,46.56,46.61,35900.0,35.659,35.6973,35.6514,35.6897,35900.0
2013-05-15 15:50:00,46.61,46.67,46.61,46.67,51800.0,35.6897,35.7356,35.6897,35.7356,51800.0
2013-05-15 15:55:00,46.66,46.71,46.65,46.7,74100.0,35.728,35.7662,35.7203,35.7586,74100.0
2013-05-16 09:30:00,46.69,46.89,46.66,46.84,33800.0,35.7509,35.9041,35.728,35.8658,33800.0
2013-05-16 09:35:00,46.77,46.84,46.77,46.82,12400.0,35.8122,35.8658,35.8122,35.8505,12400.0
2013-05-16 09:40:00,46.82,46.91,46.82,46.89,12200.0,35.8505,35.9194,35.8505,35.9041,12200.0
2013-05-16 09:45:00,46.87,46.95,46.86,46.87,22300.0,35.8888,35.95,35.8811,35.8888,22300.0
2013-05-16 09:50:00,46.86,47.05,46.85,47.05,66800.0,35.8811,36.0266,35.8734,36.0266,66800.0
2013-05-16 09:55:00,47.04,47.06,46.99,46.99,52400.0,36.0189,36.0342,35.9806,35.9806,52400.0
2013-05-16 10:00:00,46.97,46.99,46.86,46.87,32200.0,35.9653,35.9806,35.8811,35.8888,32200.0
2013-05-16 10:05:00,46.86,46.9,46.75,46.79,83500.0,35.8811,35.9117,35.7969,35.8275,83500.0
2013-05-16 10:10:00,46.78,46.86,46.75,46.86,34800.0,35.8198,35.8811,35.7969,35.8811,34800.0
2013-05-16 10:15:00,46.87,46.91,46.74,46.82,35100.0,35.8888,35.9194,35.7892,35.8505,35100.0
2013-05-16 10:20:00,46.83,46.87,46.78,46.8,30200.0,35.8581,35.8888,35.8198,35.8352,30200.0
2013-05-16 10:25:00,46.79,46.82,46.78,46.79,27400.0,35.8275,35.8505,35.8198,35.8275,27400.0
2013-05-16 10:30:00,46.8,46.83,46.76,46.8,37300.0,35.8352,35.8581,35.8045,35.8352,37300.0
2013-05-16 10:35:00,46.81,46.85,46.8,46.81,29100.0,35.8428,35.8734,35.8352,35.8428,29100.0
2013-05-16 10:40:00,46.8,46.86,46.76,46.78,23100.0,35.8352,35.8811,35.8045,35.8198,23100.0
2013-05-16 10:45:00,46.8,46.81,46.74,46.79,16800.0,35.8352,35.8428,35.7892,35.8275,16800.0
2013-05-16 10:50:00,46.8,46.84,46.75,46.83,16400.0,35.8352,35.8658,35.7969,35.8581,16400.0
2013-05-16 10:55:00,46.84,46.84,46.77,46.8,7200.0,35.8658,35.8658,35.8122,35.8352,7200.0
2013-05-16 11:00:00,46.81,46.83,46.8,46.83,22700.0,35.8428,35.8581,35.8352,35.8581,22700.0
2013-05-16 11:05:00,46.83,46.84,46.78,46.82,15500.0,35.8581,35.8658,35.8198,35.8505,15500.0
2013-05-16 11:10:00,46.83,46.86,46.83,46.85,9100.0,35.8581,35.8811,35.8581,35.8734,9100.0
2013-05-16 11:15:00,46.86,46.9,46.84,46.85,12800.0,35.8811,35.9117,35.8658,35.8734,12800.0
2013-05-16 11:20:00,46.86,46.89,46.85,46.86,18400.0,35.8811,35.9041,35.8734,35.8811,18400.0
2013-05-16 11:25:00,46.86,46.86,46.84,46.84,6500.0,35.8811,35.8811,35.8658,35.8658,6500.0
2013-05-16 11:30:00,46.84,46.9,46.84,46.86,12800.0,35.8658,35.9117,35.8658,35.8811,12800.0
2013-05-16 11:35:00,46.87,46.94,46.87,46.93,23200.0,35.8888,35.9424,35.8888,35.9347,23200.0
2013-05-16 11:40:00,46.94,46.95,46.91,46.91,12300.0,35.9424,35.95,35.9194,35.9194,12300.0
2013-05-16 11:45:00,46.9,46.93,46.9,46.91,8800.0,35.9117,35.9347,35.9117,35.9194,8800.0
2013-05-16 11:50:00,46.91,46.98,46.91,46.95,17900.0,35.9194,35.973,35.9194,35.95,17900.0
2013-05-16 11:55:00,46.95,46.96,46.94,46.95,5300.0,35.95,35.9577,35.9424,35.95,5300.0
2013-05-16 12:00:00,46.96,46.98,46.94,46.96,8100.0,35.9577,35.973,35.9424,35.9577,8100.0
2013-05-16 12:05:00,46.97,46.99,46.96,46.99,9700.0,35.9653,35.9806,35.9577,35.9806,9700.0
2013-05-16 12:10:00,46.98,46.99,46.96,46.98,115000.0,35.973,35.9806,35.9577,35.973,115000.0
2013-05-16 12:15:00,46.99,46.99,46.96,46.96,11000.0,35.9806,35.9806,35.9577,35.9577,11000.0
2013-05-16 12:20:00,46.95,46.96,46.85,46.86,18500.0,35.95,35.9577,35.8734,35.8811,18500.0
2013-05-16 12:25:00,46.87,46.88,46.85,46.88,6400.0,35.8888,35.8964,35.8734,35.8964,6400.0
2013-05-16 12:30:00,46.87,46.89,46.84,46.89,4700.0,35.8888,35.9041,35.8658,35.9041,4700.0
2013-05-16 12:35:00,46.89,46.9,46.86,46.87,6800.0,35.9041,35.9117,35.8811,35.8888,6800.0
2013-05-16 12:40:00,46.87,46.87,46.83,46.83,10100.0,35.8888,35.8888,35.8581,35.8581,10100.0
2013-05-16 12:45:00,46.84,46.85,46.81,46.84,10800.0,35.8658,35.8734,35.8428,35.8658,10800.0
2013-05-16 12:50:00,46.84,46.84,46.82,46.82,7700.0,35.8658,35.8658,35.8505,35.8505,7700.0
2013-05-16 12:55:00,46.82,46.84,46.81,46.81,5000.0,35.8505,35.8658,35.8428,35.8428,5000.0
2013-05-16 13:00:00,46.82,46.84,46.81,46.84,5500.0,35.8505,35.8658,35.8428,35.8658,5500.0
2013-05-16 13:05:00,46.84,46.84,46.8,46.8,5100.0,35.8658,35.8658,35.8352,35.8352,5100.0
2013-05-16 13:10:00,46.8,46.8,46.79,46.79,11300.0,35.8352,35.8352,35.8275,35.8275,11300.0
2013-05-16 13:15:00,46.79,46.79,46.75,46.76,3900.0,35.8275,35.8275,35.7969,35.8045,3900.0
2013-05-16 13:20:00,46.75,46.75,46.71,46.71,5100.0,35.7969,35.7969,35.7662,35.7662,5100.0
2013-05-16 13:25:00,46.72,46.72,46.69,46.69,6400.0,35.7739,35.7739,35.7509,35.7509,6400.0
2013-05-16 13:30:00,46.69,46.7,46.69,46.69,8100.0,35.7509,35.7586,35.7509,35.7509,8100.0
2013-05-16 13:35:00,46.69,46.74,46.69,46.73,14200.0,35.7509,35.7892,35.7509,35.7816,14200.0
2013-05-16 13:40:00,46.73,46.76,46.73,46.75,6200.0,35.7816,35.8045,35.7816,35.7969,6200.0
2013-05-16 13:45:00,46.74,46.78,46.73,46.77,8400.0,35.7892,35.8198,35.7816,35.8122,8400.0
2013-05-16 13:50:00,46.76,46.77,46.74,46.74,5700.0,35.8045,35.8122,35.7892,35.7892,5700.0
2013-05-16 13:55:00,46.75,46.76,46.73,46.76,4100.0,35.7969,35.8045,35.7816,35.8045,4100.0
2013-05-16 14:00:00,46.75,46.79,46.75,46.78,12000.0,35.7969,35.8275,35.7969,35.8198,12000.0
2013-05-16 14:05:00,46.78,46.81,46.78,46.8,7100.0,35.8198,35.8428,35.8198,35.8352,7100.0
2013-05-16 14:10:00,46.81,46.94,46.81,46.89,30100.0,35.8428,35.9424,35.8428,35.9041,30100.0
2013-05-16 14:15:00,46.88,46.89,46.86,46.87,7000.0,35.8964,35.9041,35.8811,35.8888,7000.0
2013-05-16 14:20:00,46.87,46.9,46.87,46.88,12600.0,35.8888,35.9117,35.8888,35.8964,12600.0
2013-05-16 14:25:00,46.87,46.91,46.87,46.91,12000.0,35.8888,35.9194,35.8888,35.9194,12000.0
2013-05-16 14:30:00,46.91,46.91,46.84,46.84,11700.0,35.9194,35.9194,35.8658,35.8658,11700.0
2013-05-16 14:35:00,46.84,46.84,46.8,46.82,24100.0,35.8658,35.8658,35.8352,35.8505,24100.0
2013-05-16 14:40:00,46.82,46.82,46.78,46.79,14800.0,35.8505,35.8505,35.8198,35.8275,14800.0
2013-05-16 14:45:00,46.79,46.79,46.77,46.78,12800.0,35.8275,35.8275,35.8122,35.8198,12800.0
2013-05-16 14:50:00,46.79,46.8,46.71,46.74,20000.0,35.8275,35.8352,35.7662,35.7892,20000.0
2013-05-16 14:55:00,46.74,46.76,46.72,46.73,9700.0,35.7892,35.8045,35.7739,35.7816,9700.0
2013-05-16 15:00:00,46.74,46.76,46.7,46.7,12100.0,35.7892,35.8045,35.7586,35.7586,12100.0
2013-05-16 15:05:00,46.71,46.74,46.67,46.73,17500.0,35.7662,35.7892,35.7356,35.7816,17500.0
2013-05-16 15:10:00,46.73,46.73,46.68,46.69,29000.0,35.7816,35.7816,35.7433,35.7509,29000.0
2013-05-16 15:15:00,46.68,46.7,46.62,46.62,13500.0,35.7433,35.7586,35.6973,35.6973,13500.0
2013-05-16 15:20:00,46.62,46.65,46.55,46.57,26500.0,35.6973,35.7203,35.6437,35.659,26500.0
2013-05-16 15:25:00,46.58,46.64,46.56,46.63,17500.0,35.6667,35.7126,35.6514,35.705,17500.0
2013-05-16 15:30:00,46.63,46.64,46.62,46.64,36900.0,35.705,35.7126,35.6973,35.7126,36900.0
2013-05-16 15:35:00,46.64,46.65,46.59,46.59,67100.0,35.7126,35.7203,35.6744,35.6744,67100.0
2013-05-16 15:40:00,46.59,46.62,46.56,46.62,17500.0,35.6744,35.6973,35.6514,35.6973,17500.0
2013-05-16 15:45:00,46.61,46.63,46.48,46.5,46600.0,35.6897,35.705,35.5901,35.6054,46600.0
2013-05-16 15:50:00,46.5,46.55,46.48,46.48,38900.0,35.6054,35.6437,35.5901,35.5901,38900.0
2013-05-16 15:55:00,46.49,46.55,46.47,46.5,66900.0,35.5978,35.6437,35.5825,35.6054,66900.0
2013-05-17 09:30:00,46.84,46.99,46.8,46.84,209900.0,35.8658,35.9806,35.8352,35.8658,209900.0
2013-05-17 09:35:00,46.87,46.87,46.71,46.71,2400.0,35.8888,35.8888,35.7662,35.7662,2400.0
2013-05-17 09:40:00,46.73,46.75,46.58,46.63,14600.0,35.7816,35.7969,35.6667,35.705,14600.0
2013-05-17 09:45:00,46.61,46.61,46.52,46.55,34100.0,35.6897,35.6897,35.6208,35.6437,34100.0
2013-05-17 09:50:00,46.54,46.78,46.54,46.77,14000.0,35.6361,35.8198,35.6361,35.8122,14000.0
2013-05-17 09:55:00,46.8,46.8,46.69,46.69,9800.0,35.8352,35.8352,35.7509,35.7509,9800.0
2013-05-17 10:00:00,46.75,46.78,46.68,46.69,43200.0,35.7969,35.8198,35.7433,35.7509,43200.0
2013-05-17 10:05:00,46.69,46.77,46.68,46.74,17200.0,35.7509,35.8122,35.7433,35.7892,17200.0
2013-05-17 10:10:00,46.74,46.77,46.62,46.62,38600.0,35.7892,35.8122,35.6973,35.6973,38600.0
2013-05-17 10:15:00,46.62,46.64,46.58,46.62,18800.0,35.6973,35.7126,35.6667,35.6973,18800.0
2013-05-17 10:20:00,46.62,46.65,46.58,46.62,25500.0,35.6973,35.7203,35.6667,35.6973,25500.0
2013-05-17 10:25:00,46.62,46.71,46.6,46.7,19800.0,35.6973,35.7662,35.682,35.7586,19800.0
2013-05-17 10:30:00,46.71,46.74,46.68,46.71,19600.0,35.7662,35.7892,35.7433,35.7662,19600.0
2013-05-17 10:35:00,46.71,46.76,46.7,46.73,17600.0,35.7662,35.8045,35.7586,35.7816,17600.0
2013-05-17 10:40:00,46.74,46.81,46.72,46.8,10500.0,35.7892,35.8428,35.7739,35.8352,10500.0
2013-05-17 10:45:00,46.8,46.81,46.72,46.79,31000.0,35.8352,35.8428,35.7739,35.8275,31000.0
2013-05-17 10:50:00,46.8,46.81,46.71,46.72,35800.0,35.8352,35.8428,35.7662,35.7739,35800.0
2013-05-17 10:55:00,46.72,46.78,46.71,46.74,20200.0,35.7739,35.8198,35.7662,35.7892,20200.0
2013-05-17 11:00:00,46.74,46.78,46.72,46.76,13400.0,35.7892,35.8198,35.7739,35.8045,13400.0
2013-05-17 11:05:00,46.76,46.77,46.71,46.75,20000.0,35.8045,35.8122,35.7662,35.7969,20000.0
2013-05-17 11:10:00,46.73,46.77,46.67,46.75,22100.0,35.7816,35.8122,35.7356,35.7969,22100.0
2013-05-17 11:15:00,46.77,46.77,46.68,46.76,41700.0,35.8122,35.8122,35.7433,35.8045,41700.0
2013-05-17 11:20:00,46.77,46.84,46.77,46.83,8300.0,35.8122,35.8658,35.8122,35.8581,8300.0
2013-05-17 11:25:00,46.81,46.82,46.77,46.79,8800.0,35.8428,35.8505,35.8122,35.8275,8800.0
2013-05-17 11:30:00,46.82,46.85,46.79,46.83,13700.0,35.8505,35.8734,35.8275,35.8581,13700.0
2013-05-17 11:35:00,46.83,46.84,46.78,46.78,12800.0,35.8581,35.8658,35.8198,35.8198,12800.0
2013-05-17 11:40:00,46.8,46.81,46.75,46.75,9400.0,35.8352,35.8428,35.7969,35.7969,9400.0
2013-05-17 11:45:00,46.75,46.78,46.75,46.76,9800.0,35.7969,35.8198,35.7969,35.8045,9800.0
2013-05-17 11:50:00,46.76,46.77,46.69,46.7,12300.0,35.8045,35.8122,35.7509,35.7586,12300.0
2013-05-17 11:55:00,46.71,46.76,46.71,46.76,14600.0,35.7662,35.8045,35.7662,35.8045,14600.0
2013-05-17 12:00:00,46.76,46.81,46.74,46.79,10800.0,35.8045,35.8428,35.7892,35.8275,10800.0
2013-05-17 12:05:00,46.78,46.8,46.75,46.76,10500.0,35.8198,35.8352,35.7969,35.8045,10500.0
2013-05-17 12:10:00,46.76,46.77,46.74,46.74,7700.0,35.8045,35.8122,35.7892,35.7892,7700.0
2013-05-17 12:15:00,46.75,46.76,46.73,46.76,9600.0,35.7969,35.8045,35.7816,35.8045,9600.0
2013-05-17 12:20:00,46.76,46.76,46.74,46.76,11500.0,35.8045,35.8045,35.7892,35.8045,11500.0
2013-05-17 12:25:00,46.77,46.8,46.76,46.78,8900.0,35.8122,35.8352,35.8045,35.8198,8900.0
2013-05-17 12:30:00,46.78,46.83,46.77,46.82,3300.0,35.8198,35.8581,35.8122,35.8505,3300.0
2013-05-17 12:35:00,46.82,46.82,46.77,46.78,3600.0,35.8505,35.8505,35.8122,35.8198,3600.0
2013-05-17 12:40:00,46.78,46.78,46.74,46.74,5100.0,35.8198,35.8198,35.7892,35.7892,5100.0
2013-05-17 12:45:00,46.75,46.76,46.73,46.75,3200.0,35.7969,35.8045,35.7816,35.7969,3200.0
2013-05-17 12:50:00,46.74,46.74,46.69,46.72,7300.0,35.7892,35.7892,35.7509,35.7739,7300.0
2013-05-17 12:55:00,46.74,46.79,46.74,46.79,5200.0,35.7892,35.8275,35.7892,35.8275,5200.0
2013-05-17 13:00:00,46.78,46.79,46.78,46.78,4600.0,35.8198,35.8275,35.8198,35.8198,4600.0
2013-05-17 13:05:00,46.77,46.77,46.72,46.73,9400.0,35.8122,35.8122,35.7739,35.7816,9400.0
2013-05-17 13:10:00,46.73,46.74,46.69,46.71,5600.0,35.7816,35.7892,35.7509,35.7662,5600.0
2013-05-17 13:15:00,46.71,46.76,46.71,46.76,9900.0,35.7662,35.8045,35.7662,35.8045,9900.0
2013-05-17 13:20:00,46.76,46.79,46.73,46.78,61200.0,35.8045,35.8275,35.7816,35.8198,61200.0
2013-05-17 13:25:00,46.78,46.82,46.78,46.82,32900.0,35.8198,35.8505,35.8198,35.8505,32900.0
2013-05-17 13:30:00,46.82,46.86,46.82,46.85,20100.0,35.8505,35.8811,35.8505,35.8734,20100.0
2013-05-17 13:35:00,46.84,46.88,46.8,46.87,12900.0,35.8658,35.8964,35.8352,35.8888,12900.0
2013-05-17 13:40:00,46.86,46.86,46.81,46.82,10400.0,35.8811,35.8811,35.8428,35.8505,10400.0
2013-05-17 13:45:00,46.82,46.82,46.77,46.8,14100.0,35.8505,35.8505,35.8122,35.8352,14100.0
2013-05-17 13:50:00,46.8,46.81,46.77,46.79,6400.0,35.8352,35.8428,35.8122,35.8275,6400.0
2013-05-17 13:55:00,46.79,46.79,46.75,46.77,21500.0,35.8275,35.8275,35.7969,35.8122,21500.0
2013-05-17 14:00:00,46.77,46.79,46.76,46.78,5600.0,35.8122,35.8275,35.8045,35.8198,5600.0
2013-05-17 14:05:00,46.77,46.78,46.76,46.78,5800.0,35.8122,35.8198,35.8045,35.8198,5800.0
2013-05-17 14:10:00,46.78,46.8,46.75,46.75,8100.0,35.8198,35.8352,35.7969,35.7969,8100.0
2013-05-17 14:15:00,46.75,46.76,46.73,46.75,19700.0,35.7969,35.8045,35.7816,35.7969,19700.0
2013-05-17 14:20:00,46.74,46.76,46.71,46.76,12100.0,35.7892,35.8045,35.7662,35.8045,12100.0
2013-05-17 14:25:00,46.77,46.8,46.77,46.78,13300.0,35.8122,35.8352,35.8122,35.8198,13300.0
2013-05-17 14:30:00,46.78,46.8,46.78,46.79,15900.0,35.8198,35.8352,35.8198,35.8275,15900.0
2013-05-17 14:35:00,46.8,46.82,46.78,46.82,6400.0,35.8352,35.8505,35.8198,35.8505,6400.0
2013-05-17 14:40:00,46.81,46.86,46.8,46.86,13700.0,35.8428,35.8811,35.8352,35.8811,13700.0
2013-05-17 14:45:00,46.86,46.88,46.85,46.86,11900.0,35.8811,35.8964,35.8734,35.8811,11900.0
2013-05-17 14:50:00,46.87,46.87,46.84,46.84,14100.0,35.8888,35.8888,35.8658,35.8658,14100.0
2013-05-17 14:55:00,46.85,46.92,46.84,46.92,17800.0,35.8734,35.927,35.8658,35.927,17800.0
2013-05-17 15:00:00,46.91,46.92,46.88,46.89,11400.0,35.9194,35.927,35.8964,35.9041,11400.0
2013-05-17 15:05:00,46.89,46.9,46.86,46.87,12400.0,35.9041,35.9117,35.8811,35.8888,12400.0
2013-05-17 15:10:00,46.86,46.86,46.84,46.84,22700.0,35.8811,35.8811,35.8658,35.8658,22700.0
2013-05-17 15:15:00,46.84,46.85,46.81,46.83,25900.0,35.8658,35.8734,35.8428,35.8581,25900.0
2013-05-17 15:20:00,46.83,46.87,46.82,46.87,28400.0,35.8581,35.8888,35.8505,35.8888,28400.0
2013-05-17 15:25:00,46.87,46.92,46.87,46.91,25800.0,35.8888,35.927,35.8888,35.9194,25800.0
2013-05-17 15:30:00,46.91,46.96,46.9,46.95,23200.0,35.9194,35.9577,35.9117,35.95,23200.0
2013-05-17 15:35:00,46.95,46.96,46.91,46.91,13300.0,35.95,35.9577,35.9194,35.9194,13300.0
2013-05-17 15:40:00,46.9,46.94,46.9,46.92,13100.0,35.9117,35.9424,35.9117,35.927,13100.0
2013-05-17 15:45:00,46.92,46.96,46.92,46.96,61300.0,35.927,35.9577,35.927,35.9577,61300.0
2013-05-17 15:50:00,46.96,46.98,46.93,46.96,86100.0,35.9577,35.973,35.9347,35.9577,86100.0
2013-05-17 15:55:00,46.97,47.02,46.94,47.02,125000.0,35.9653,36.0036,35.9424,36.0036,125000.0
2013-05-20 09:30:00,46.82,47.03,46.8,47.01,21200.0,35.8505,36.0113,35.8352,35.996,21200.0
2013-05-20 09:35:00,47.0,47.11,46.99,47.07,29600.0,35.9883,36.0725,35.9806,36.0419,29600.0
2013-05-20 09:40:00,47.12,47.2,47.1,47.17,59500.0,36.0802,36.1414,36.0649,36.1185,59500.0
2013-05-20 09:45:00,47.17,47.2,47.11,47.11,31800.0,36.1185,36.1414,36.0725,36.0725,31800.0
2013-05-20 09:50:00,47.12,47.17,47.05,47.05,30000.0,36.0802,36.1185,36.0266,36.0266,30000.0
2013-05-20 09:55:00,47.05,47.08,47.0,47.02,48000.0,36.0266,36.0496,35.9883,36.0036,48000.0
2013-05-20 10:00:00,47.02,47.03,46.98,46.98,37000.0,36.0036,36.0113,35.973,35.973,37000.0
2013-05-20 10:05:00,46.98,47.03,46.96,47.02,44000.0,35.973,36.0113,35.9577,36.0036,44000.0
2013-05-20 10:10:00,47.02,47.03,46.96,46.98,23900.0,36.0036,36.0113,35.9577,35.973,23900.0
2013-05-20 10:15:00,46.98,47.01,46.96,46.99,35300.0,35.973,35.996,35.9577,35.9806,35300.0
2013-05-20 10:20:00,46.99,46.99,46.91,46.93,54600.0,35.9806,35.9806,35.9194,35.9347,54600.0
2013-05-20 10:25:00,46.92,46.94,46.88,46.89,46000.0,35.927,35.9424,35.8964,35.9041,46000.0
2013-05-20 10:30:00,46.89,46.94,46.88,46.93,46800.0,35.9041,35.9424,35.8964,35.9347,46800.0
2013-05-20 10:35:00,46.93,46.96,46.91,46.93,54100.0,35.9347,35.9577,35.9194,35.9347,54100.0
2013-05-20 10:40:00,46.94,46.99,46.93,46.99,26600.0,35.9424,35.9806,35.9347,35.9806,26600.0
2013-05-20 10:45:00,46.98,46.98,46.94,46.97,17500.0,35.973,35.973,35.9424,35.9653,17500.0
2013-05-20 10:50:00,46.97,46.98,46.94,46.94,28600.0,35.9653,35.973,35.9424,35.9424,28600.0
2013-05-20 10:55:00,46.93,46.97,46.93,46.95,19200.0,35.9347,35.9653,35.9347,35.95,19200.0
2013-05-20 11:00:00,46.95,46.99,46.94,46.98,27900.0,35.95,35.9806,35.9424,35.973,27900.0
2013-05-20 11:05:00,46.98,47.0,46.96,46.99,13500.0,35.973,35.9883,35.9577,35.9806,13500.0
2013-05-20 11:10:00,46.99,47.0,46.99,46.99,22300.0,35.9806,35.9883,35.9806,35.9806,22300.0
2013-05-20 11:15:00,47.0,47.02,46.99,47.01,16600.0,35.9883,36.0036,35.9806,35.996,16600.0
2013-05-20 11:20:00,47.0,47.02,47.0,47.01,13500.0,35.9883,36.0036,35.9883,35.996,13500.0
2013-05-20 11:25:00,47.01,47.02,46.98,47.0,10400.0,35.996,36.0036,35.973,35.9883,10400.0
2013-05-20 11:30:00,47.0,47.01,46.95,46.96,27600.0,35.9883,35.996,35.95,35.9577,27600.0
2013-05-20 11:35:00,46.97,46.98,46.94,46.95,9200.0,35.9653,35.973,35.9424,35.95,9200.0
2013-05-20 11:40:00,46.95,46.96,46.93,46.94,11700.0,35.95,35.9577,35.9347,35.9424,11700.0
2013-05-20 11:45:00,46.94,47.01,46.94,47.01,11900.0,35.9424,35.996,35.9424,35.996,11900.0
2013-05-20 11:50:00,47.02,47.08,47.01,47.05,13800.0,36.0036,36.0496,35.996,36.0266,13800.0
2013-05-20 11:55:00,47.05,47.06,47.04,47.04,5300.0,36.0266,36.0342,36.0189,36.0189,5300.0
2013-05-20 12:00:00,47.05,47.05,47.03,47.03,8000.0,36.0266,36.0266,36.0113,36.0113,8000.0
2013-05-20 12:05:00,47.03,47.04,46.99,47.0,15700.0,36.0113,36.0189,35.9806,35.9883,15700.0
2013-05-20 12:10:00,47.0,47.0,46.97,46.97,14900.0,35.9883,35.9883,35.9653,35.9653,14900.0
2013-05-20 12:15:00,46.97,46.97,46.94,46.94,10800.0,35.9653,35.9653,35.9424,35.9424,10800.0
2013-05-20 12:20:00,46.93,46.96,46.93,46.96,14200.0,35.9347,35.9577,35.9347,35.9577,14200.0
2013-05-20 12:25:00,46.96,46.98,46.96,46.97,5400.0,35.9577,35.973,35.9577,35.9653,5400.0
2013-05-20 12:30:00,46.97,46.99,46.96,46.98,11300.0,35.9653,35.9806,35.9577,35.973,11300.0
2013-05-20 12:35:00,46.99,47.01,46.94,46.95,14600.0,35.9806,35.996,35.9424,35.95,14600.0
2013-05-20 12:40:00,46.94,46.98,46.93,46.98,5000.0,35.9424,35.973,35.9347,35.973,5000.0
2013-05-20 12:45:00,46.97,46.98,46.93,46.93,7500.0,35.9653,35.973,35.9347,35.9347,7500.0
2013-05-20 12:50:00,46.94,46.95,46.91,46.91,5300.0,35.9424,35.95,35.9194,35.9194,5300.0
2013-05-20 12:55:00,46.91,46.93,46.89,46.91,10000.0,35.9194,35.9347,35.9041,35.9194,10000.0
2013-05-20 13:00:00,46.91,46.91,46.87,46.89,9000.0,35.9194,35.9194,35.8888,35.9041,9000.0
2013-05-20 13:05:00,46.9,46.9,46.86,46.87,8500.0,35.9117,35.9117,35.8811,35.8888,8500.0
2013-05-20 13:10:00,46.86,46.87,46.82,46.84,11100.0,35.8811,35.8888,35.8505,35.8658,11100.0
2013-05-20 13:15:00,46.84,46.86,46.77,46.77,15500.0,35.8658,35.8811,35.8122,35.8122,15500.0
2013-05-20 13:20:00,46.76,46.79,46.75,46.75,23300.0,35.8045,35.8275,35.7969,35.7969,23300.0
2013-05-20 13:25:00,46.75,46.79,46.75,46.77,20000.0,35.7969,35.8275,35.7969,35.8122,20000.0
2013-05-20 13:30:00,46.76,46.78,46.76,46.76,8400.0,35.8045,35.8198,35.8045,35.8045,8400.0
2013-05-20 13:35:00,46.77,46.78,46.75,46.76,10300.0,35.8122,35.8198,35.7969,35.8045,10300.0
2013-05-20 13:40:00,46.76,46.78,46.75,46.76,13200.0,35.8045,35.8198,35.7969,35.8045,13200.0
2013-05-20 13:45:00,46.76,46.82,46.75,46.81,20800.0,35.8045,35.8505,35.7969,35.8428,20800.0
2013-05-20 13:50:00,46.81,46.87,46.79,46.85,14700.0,35.8428,35.8888,35.8275,35.8734,14700.0
2013-05-20 13:55:00,46.85,46.86,46.81,46.83,14300.0,35.8734,35.8811,35.8428,35.8581,14300.0
2013-05-20 14:00:00,46.84,46.84,46.78,46.81,18800.0,35.8658,35.8658,35.8198,35.8428,18800.0
2013-05-20 14:05:00,46.81,46.83,46.79,46.82,13900.0,35.8428,35.8581,35.8275,35.8505,13900.0
2013-05-20 14:10:00,46.82,46.84,46.81,46.82,11800.0,35.8505,35.8658,35.8428,35.8505,11800.0
2013-05-20 14:15:00,46.82,46.83,46.8,46.8,6100.0,35.8505,35.8581,35.8352,35.8352,6100.0
2013-05-20 14:20:00,46.81,46.9,46.8,46.89,15900.0,35.8428,35.9117,35.8352,35.9041,15900.0
2013-05-20 14:25:00,46.89,46.91,46.89,46.91,8800.0,35.9041,35.9194,35.9041,35.9194,8800.0
2013-05-20 14:30:00,46.92,46.94,46.9,46.92,12900.0,35.927,35.9424,35.9117,35.927,12900.0
2013-05-20 14:35:00,46.92,46.93,46.87,46.89,12700.0,35.927,35.9347,35.8888,35.9041,12700.0
2013-05-20 14:40:00,46.87,46.89,46.84,46.86,9800.0,35.8888,35.9041,35.8658,35.8811,9800.0
2013-05-20 14:45:00,46.86,46.88,46.85,46.87,13700.0,35.8811,35.8964,35.8734,35.8888,13700.0
2013-05-20 14:50:00,46.88,46.92,46.88,46.91,15000.0,35.8964,35.927,35.8964,35.9194,15000.0
2013-05-20 14:55:00,46.91,46.91,46.84,46.86,17600.0,35.9194,35.9194,35.8658,35.8811,17600.0
2013-05-20 15:00:00,46.86,46.89,46.85,46.88,18300.0,35.8811,35.9041,35.8734,35.8964,18300.0
2013-05-20 15:05:00,46.87,46.88,46.85,46.86,10800.0,35.8888,35.8964,35.8734,35.8811,10800.0
2013-05-20 15:10:00,46.86,46.89,46.85,46.87,17200.0,35.8811,35.9041,35.8734,35.8888,17200.0
2013-05-20 15:15:00,46.86,46.9,46.86,46.86,14400.0,35.8811,35.9117,35.8811,35.8811,14400.0
2013-05-20 15:20:00,46.85,46.87,46.83,46.87,11500.0,35.8734,35.8888,35.8581,35.8888,11500.0
2013-05-20 15:25:00,46.86,46.87,46.83,46.87,20100.0,35.8811,35.8888,35.8581,35.8888,20100.0
2013-05-20 15:30:00,46.86,46.88,46.83,46.84,15800.0,35.8811,35.8964,35.8581,35.8658,15800.0
2013-05-20 15:35:00,46.84,46.84,46.8,46.82,19500.0,35.8658,35.8658,35.8352,35.8505,19500.0
2013-05-20 15:40:00,46.83,46.87,46.82,46.86,20200.0,35.8581,35.8888,35.8505,35.8811,20200.0
2013-05-20 15:45:00,46.86,46.87,46.82,46.86,26000.0,35.8811,35.8888,35.8505,35.8811,26000.0
2013-05-20 15:50:00,46.86,46.86,46.82,46.84,40100.0,35.8811,35.8811,35.8505,35.8658,40100.0
2013-05-20 15:55:00,46.83,46.87,46.78,46.87,52200.0,35.8581,35.8888,35.8198,35.8888,52200.0
2013-05-21 09:30:00,46.68,46.88,46.11,46.55,157700.0,35.7433,35.8964,35.3068,35.6437,157700.0
2013-05-21 09:35:00,46.62,46.66,46.46,46.48,33000.0,35.6973,35.728,35.5748,35.5901,33000.0
2013-05-21 09:40:00,46.49,46.51,46.45,46.46,56600.0,35.5978,35.6131,35.5672,35.5748,56600.0
2013-05-21 09:45:00,46.46,46.53,46.45,46.47,55900.0,35.5748,35.6284,35.5672,35.5825,55900.0
2013-05-21 09:50:00,46.46,46.51,46.45,46.47,101000.0,35.5748,35.6131,35.5672,35.5825,101000.0
2013-05-21 09:55:00,46.47,46.49,46.45,46.46,48500.0,35.5825,35.5978,35.5672,35.5748,48500.0
2013-05-21 10:00:00,46.46,46.57,46.46,46.57,43300.0,35.5748,35.659,35.5748,35.659,43300.0
2013-05-21 10:05:00,46.57,46.71,46.5,46.64,84400.0,35.659,35.7662,35.6054,35.7126,84400.0
2013-05-21 10:10:00,46.63,46.67,46.57,46.63,37200.0,35.705,35.7356,35.659,35.705,37200.0
2013-05-21 10:15:00,46.62,46.7,46.62,46.68,35000.0,35.6973,35.7586,35.6973,35.7433,35000.0
2013-05-21 10:20:00,46.68,46.69,46.63,46.63,24500.0,35.7433,35.7509,35.705,35.705,24500.0
2013-05-21 10:25:00,46.63,46.72,46.59,46.67,23700.0,35.705,35.7739,35.6744,35.7356,23700.0
2013-05-21 10:30:00,46.66,46.69,46.63,46.67,20100.0,35.728,35.7509,35.705,35.7356,20100.0
2013-05-21 10:35:00,46.66,46.74,46.62,46.72,23700.0,35.728,35.7892,35.6973,35.7739,23700.0
2013-05-21 10:40:00,46.72,46.73,46.67,46.67,29900.0,35.7739,35.7816,35.7356,35.7356,29900.0
2013-05-21 10:45:00,46.66,46.73,46.61,46.72,29700.0,35.728,35.7816,35.6897,35.7739,29700.0
2013-05-21 10:50:00,46.71,46.73,46.66,46.66,21400.0,35.7662,35.7816,35.728,35.728,21400.0
2013-05-21 10:55:00,46.66,46.69,46.63,46.63,21800.0,35.728,35.7509,35.705,35.705,21800.0
2013-05-21 11:00:00,46.64,46.68,46.55,46.58,32800.0,35.7126,35.7433,35.6437,35.6667,32800.0
2013-05-21 11:05:00,46.58,46.59,46.51,46.55,32600.0,35.6667,35.6744,35.6131,35.6437,32600.0
2013-05-21 11:10:00,46.55,46.6,46.55,46.58,60000.0,35.6437,35.682,35.6437,35.6667,60000.0
2013-05-21 11:15:00,46.57,46.57,46.49,46.49,34700.0,35.659,35.659,35.5978,35.5978,34700.0
2013-05-21 11:20:00,46.5,46.53,46.49,46.51,17500.0,35.6054,35.6284,35.5978,35.6131,17500.0
2013-05-21 11:25:00,46.52,46.55,46.51,46.53,17500.0,35.6208,35.6437,35.6131,35.6284,17500.0
2013-05-21 11:30:00,46.53,46.64,46.53,46.62,24700.0,35.6284,35.7126,35.6284,35.6973,24700.0
2013-05-21 11:35:00,46.61,46.67,46.61,46.66,13200.0,35.6897,35.7356,35.6897,35.728,13200.0
2013-05-21 11:40:00,46.66,46.66,46.62,46.63,5300.0,35.728,35.728,35.6973,35.705,5300.0
2013-05-21 11:45:00,46.63,46.63,46.61,46.62,7700.0,35.705,35.705,35.6897,35.6973,7700.0
2013-05-21 11:50:00,46.62,46.64,46.6,46.62,5800.0,35.6973,35.7126,35.682,35.6973,5800.0
2013-05-21 11:55:00,46.61,46.61,46.57,46.59,9900.0,35.6897,35.6897,35.659,35.6744,9900.0
2013-05-21 12:00:00,46.6,46.64,46.6,46.63,10000.0,35.682,35.7126,35.682,35.705,10000.0
2013-05-21 12:05:00,46.63,46.66,46.6,46.61,8500.0,35.705,35.728,35.682,35.6897,8500.0
2013-05-21 12:10:00,46.61,46.61,46.57,46.57,11100.0,35.6897,35.6897,35.659,35.659,11100.0
2013-05-21 12:15:00,46.57,46.57,46.52,46.52,19900.0,35.659,35.659,35.6208,35.6208,19900.0
2013-05-21 12:20:00,46.54,46.54,46.5,46.52,6600.0,35.6361,35.6361,35.6054,35.6208,6600.0
2013-05-21 12:25:00,46.52,46.58,46.52,46.57,11500.0,35.6208,35.6667,35.6208,35.659,11500.0
2013-05-21 12:30:00,46.58,46.59,46.57,46.58,6300.0,35.6667,35.6744,35.659,35.6667,6300.0
2013-05-21 12:35:00,46.59,46.61,46.58,46.59,4500.0,35.6744,35.6897,35.6667,35.6744,4500.0
2013-05-21 12:40:00,46.59,46.6,46.58,46.6,6100.0,35.6744,35.682,35.6667,35.682,6100.0
2013-05-21 12:45:00,46.59,46.59,46.55,46.56,6100.0,35.6744,35.6744,35.6437,35.6514,6100.0
2013-05-21 12:50:00,46.56,46.62,46.56,46.62,4500.0,35.6514,35.6973,35.6514,35.6973,4500.0
2013-05-21 12:55:00,46.62,46.66,46.61,46.65,8300.0,35.6973,35.728,35.6897,35.7203,8300.0
2013-05-21 13:00:00,46.64,46.64,46.57,46.61,17300.0,35.7126,35.7126,35.659,35.6897,17300.0
2013-05-21 13:05:00,46.61,46.7,46.61,46.64,15900.0,35.6897,35.7586,35.6897,35.7126,15900.0
2013-05-21 13:10:00,46.64,46.64,46.61,46.63,10800.0,35.7126,35.7126,35.6897,35.705,10800.0
2013-05-21 13:15:00,46.63,46.65,46.62,46.63,12100.0,35.705,35.7203,35.6973,35.705,12100.0
2013-05-21 13:20:00,46.63,46.64,46.55,46.58,23300.0,35.705,35.7126,35.6437,35.6667,23300.0
2013-05-21 13:25:00,46.58,46.65,46.56,46.65,26500.0,35.6667,35.7203,35.6514,35.7203,26500.0
2013-05-21 13:30:00,46.65,46.65,46.62,46.64,9900.0,35.7203,35.7203,35.6973,35.7126,9900.0
2013-05-21 13:35:00,46.65,46.66,46.59,46.59,28900.0,35.7203,35.728,35.6744,35.6744,28900.0
2013-05-21 13:40:00,46.6,46.61,46.57,46.57,9600.0,35.682,35.6897,35.659,35.659,9600.0
2013-05-21 13:45:00,46.58,46.62,46.55,46.56,36800.0,35.6667,35.6973,35.6437,35.6514,36800.0
2013-05-21 13:50:00,46.57,46.66,46.57,46.65,18800.0,35.659,35.728,35.659,35.7203,18800.0
2013-05-21 13:55:00,46.65,46.68,46.64,46.66,11900.0,35.7203,35.7433,35.7126,35.728,11900.0
2013-05-21 14:00:00,46.66,46.7,46.64,46.7,12500.0,35.728,35.7586,35.7126,35.7586,12500.0
2013-05-21 14:05:00,46.7,46.76,46.7,46.73,13300.0,35.7586,35.8045,35.7586,35.7816,13300.0
2013-05-21 14:10:00,46.73,46.74,46.7,46.71,9300.0,35.7816,35.7892,35.7586,35.7662,9300.0
2013-05-21 14:15:00,46.72,46.75,46.7,46.72,24500.0,35.7739,35.7969,35.7586,35.7739,24500.0
2013-05-21 14:20:00,46.71,46.71,46.66,46.67,17900.0,35.7662,35.7662,35.728,35.7356,17900.0
2013-05-21 14:25:00,46.67,46.69,46.59,46.6,14400.0,35.7356,35.7509,35.6744,35.682,14400.0
2013-05-21 14:30:00,46.6,46.62,46.57,46.61,33600.0,35.682,35.6973,35.659,35.6897,33600.0
2013-05-21 14:35:00,46.61,46.65,46.61,46.65,15400.0,35.6897,35.7203,35.6897,35.7203,15400.0
2013-05-21 14:40:00,46.64,46.69,46.64,46.69,13300.0,35.7126,35.7509,35.7126,35.7509,13300.0
2013-05-21 14:45:00,46.68,46.72,46.63,46.72,34600.0,35.7433,35.7739,35.705,35.7739,34600.0
2013-05-21 14:50:00,46.71,46.72,46.69,46.71,16300.0,35.7662,35.7739,35.7509,35.7662,16300.0
2013-05-21 14:55:00,46.71,46.74,46.71,46.72,16000.0,35.7662,35.7892,35.7662,35.7739,16000.0
2013-05-21 15:00:00,46.73,46.73,46.65,46.65,28000.0,35.7816,35.7816,35.7203,35.7203,28000.0
2013-05-21 15:05:00,46.64,46.65,46.56,46.59,46300.0,35.7126,35.7203,35.6514,35.6744,46300.0
2013-05-21 15:10:00,46.59,46.64,46.58,46.62,44500.0,35.6744,35.7126,35.6667,35.6973,44500.0
2013-05-21 15:15:00,46.62,46.63,46.57,46.61,37300.0,35.6973,35.705,35.659,35.6897,37300.0
2013-05-21 15:20:00,46.61,46.66,46.61,46.65,19200.0,35.6897,35.728,35.6897,35.7203,19200.0
2013-05-21 15:25:00,46.65,46.69,46.59,46.59,32000.0,35.7203,35.7509,35.6744,35.6744,32000.0
2013-05-21 15:30:00,46.6,46.61,46.56,46.59,51400.0,35.682,35.6897,35.6514,35.6744,51400.0
2013-05-21 15:35:00,46.6,46.67,46.6,46.67,32500.0,35.682,35.7356,35.682,35.7356,32500.0
2013-05-21 15:40:00,46.66,46.71,46.65,46.67,40600.0,35.728,35.7662,35.7203,35.7356,40600.0
2013-05-21 15:45:00,46.66,46.66,46.57,46.58,66800.0,35.728,35.728,35.659,35.6667,66800.0
2013-05-21 15:50:00,46.58,46.67,46.58,46.63,92700.0,35.6667,35.7356,35.6667,35.705,92700.0
2013-05-21 15:55:00,46.63,46.66,46.54,46.55,111300.0,35.705,35.728,35.6361,35.6437,111300.0
2013-05-22 09:30:00,45.65,46.2,45.5,45.95,131600.0,34.9546,35.3757,34.8397,35.1843,131600.0
2013-05-22 09:35:00,45.95,46.1,45.76,45.95,77400.0,35.1843,35.2992,35.0388,35.1843,77400.0
2013-05-22 09:40:00,45.95,46.1,45.89,45.99,77500.0,35.1843,35.2992,35.1384,35.2149,77500.0
2013-05-22 09:45:00,45.99,46.06,45.93,46.0,49100.0,35.2149,35.2685,35.169,35.2226,49100.0
2013-05-22 09:50:00,46.0,46.3,45.98,46.25,58000.0,35.2226,35.4523,35.2073,35.414,58000.0
2013-05-22 09:55:00,46.23,46.33,46.1,46.12,91300.0,35.3987,35.4753,35.2992,35.3145,91300.0
2013-05-22 10:00:00,46.1,46.48,46.08,46.32,129700.0,35.2992,35.5901,35.2838,35.4676,129700.0
2013-05-22 10:05:00,46.32,46.39,46.25,46.37,36300.0,35.4676,35.5212,35.414,35.5059,36300.0
2013-05-22 10:10:00,46.38,46.43,46.28,46.32,67000.0,35.5136,35.5518,35.437,35.4676,67000.0
2013-05-22 10:15:00,46.32,46.33,46.21,46.31,45000.0,35.4676,35.4753,35.3834,35.46,45000.0
2013-05-22 10:20:00,46.32,46.33,46.21,46.22,32400.0,35.4676,35.4753,35.3834,35.391,32400.0
2013-05-22 10:25:00,46.23,46.4,46.15,46.37,62700.0,35.3987,35.5289,35.3374,35.5059,62700.0
2013-05-22 10:30:00,46.38,46.39,46.14,46.15,61200.0,35.5136,35.5212,35.3298,35.3374,61200.0
2013-05-22 10:35:00,46.15,46.15,45.99,46.04,67900.0,35.3374,35.3374,35.2149,35.2532,67900.0
2013-05-22 10:40:00,46.03,46.18,45.99,46.18,47100.0,35.2456,35.3604,35.2149,35.3604,47100.0
2013-05-22 10:45:00,46.18,46.18,45.95,46.0,55700.0,35.3604,35.3604,35.1843,35.2226,55700.0
2013-05-22 10:50:00,46.02,46.07,45.91,45.99,43400.0,35.2379,35.2762,35.1537,35.2149,43400.0
2013-05-22 10:55:00,45.98,46.05,45.89,45.99,64400.0,35.2073,35.2609,35.1384,35.2149,64400.0
2013-05-22 11:00:00,45.99,46.02,45.91,45.99,73400.0,35.2149,35.2379,35.1537,35.2149,73400.0
2013-05-22 11:05:00,46.01,46.01,45.86,45.91,56600.0,35.2302,35.2302,35.1154,35.1537,56600.0
2013-05-22 11:10:00,45.91,46.1,45.84,46.07,79200.0,35.1537,35.2992,35.1001,35.2762,79200.0
2013-05-22 11:15:00,46.06,46.07,45.97,46.06,43600.0,35.2685,35.2762,35.1996,35.2685,43600.0
2013-05-22 11:20:00,46.05,46.11,46.04,46.09,75700.0,35.2609,35.3068,35.2532,35.2915,75700.0
2013-05-22 11:25:00,46.09,46.15,46.07,46.13,32200.0,35.2915,35.3374,35.2762,35.3221,32200.0
2013-05-22 11:30:00,46.16,46.19,46.09,46.12,25400.0,35.3451,35.3681,35.2915,35.3145,25400.0
2013-05-22 11:35:00,46.13,46.19,46.1,46.14,32800.0,35.3221,35.3681,35.2992,35.3298,32800.0
2013-05-22 11:40:00,46.14,46.17,46.11,46.12,44500.0,35.3298,35.3528,35.3068,35.3145,44500.0
2013-05-22 11:45:00,46.12,46.32,46.12,46.27,38100.0,35.3145,35.4676,35.3145,35.4293,38100.0
2013-05-22 11:50:00,46.27,46.3,46.2,46.2,50200.0,35.4293,35.4523,35.3757,35.3757,50200.0
2013-05-22 11:55:00,46.2,46.21,46.17,46.2,50800.0,35.3757,35.3834,35.3528,35.3757,50800.0
2013-05-22 12:00:00,46.21,46.23,46.17,46.21,23600.0,35.3834,35.3987,35.3528,35.3834,23600.0
2013-05-22 12:05:00,46.21,46.29,46.21,46.27,12300.0,35.3834,35.4446,35.3834,35.4293,12300.0
2013-05-22 12:10:00,46.26,46.26,46.19,46.21,35900.0,35.4217,35.4217,35.3681,35.3834,35900.0
2013-05-22 12:15:00,46.21,46.21,46.17,46.19,17900.0,35.3834,35.3834,35.3528,35.3681,17900.0
2013-05-22 12:20:00,46.19,46.21,46.18,46.21,19000.0,35.3681,35.3834,35.3604,35.3834,19000.0
2013-05-22 12:25:00,46.2,46.2,46.16,46.18,18900.0,35.3757,35.3757,35.3451,35.3604,18900.0
2013-05-22 12:30:00,46.18,46.19,46.11,46.13,10700.0,35.3604,35.3681,35.3068,35.3221,10700.0
2013-05-22 12:35:00,46.13,46.14,46.07,46.08,34700.0,35.3221,35.3298,35.2762,35.2838,34700.0
2013-05-22 12:40:00,46.09,46.09,46.05,46.07,27100.0,35.2915,35.2915,35.2609,35.2762,27100.0
2013-05-22 12:45:00,46.06,46.06,46.0,46.02,27500.0,35.2685,35.2685,35.2226,35.2379,27500.0
2013-05-22 12:50:00,46.02,46.07,46.0,46.07,23800.0,35.2379,35.2762,35.2226,35.2762,23800.0
2013-05-22 12:55:00,46.08,46.15,46.08,46.14,12000.0,35.2838,35.3374,35.2838,35.3298,12000.0
2013-05-22 13:00:00,46.14,46.15,46.1,46.13,11500.0,35.3298,35.3374,35.2992,35.3221,11500.0
2013-05-22 13:05:00,46.13,46.13,46.08,46.11,14200.0,35.3221,35.3221,35.2838,35.3068,14200.0
2013-05-22 13:10:00,46.11,46.12,46.07,46.07,14600.0,35.3068,35.3145,35.2762,35.2762,14600.0
2013-05-22 13:15:00,46.07,46.08,45.97,45.99,40200.0,35.2762,35.2838,35.1996,35.2149,40200.0
2013-05-22 13:20:00,45.99,45.99,45.92,45.92,30300.0,35.2149,35.2149,35.1613,35.1613,30300.0
2013-05-22 13:25:00,45.93,45.94,45.9,45.91,59200.0,35.169,35.1766,35.146,35.1537,59200.0
2013-05-22 13:30:00,45.91,45.91,45.8,45.82,47200.0,35.1537,35.1537,35.0694,35.0848,47200.0
2013-05-22 13:35:00,45.82,45.89,45.8,45.89,36900.0,35.0848,35.1384,35.0694,35.1384,36900.0
2013-05-22 13:40:00,45.91,45.95,45.87,45.89,20200.0,35.1537,35.1843,35.123,35.1384,20200.0
2013-05-22 13:45:00,45.89,45.93,45.85,45.92,36200.0,35.1384,35.169,35.1077,35.1613,36200.0
2013-05-22 13:50:00,45.91,45.92,45.82,45.82,55700.0,35.1537,35.1613,35.0848,35.0848,55700.0
2013-05-22 13:55:00,45.83,45.85,45.81,45.82,19400.0,35.0924,35.1077,35.0771,35.0848,19400.0
2013-05-22 14:00:00,45.82,45.89,45.74,45.75,118600.0,35.0848,35.1384,35.0235,35.0312,118600.0
2013-05-22 14:05:00,45.76,45.86,45.74,45.85,127200.0,35.0388,35.1154,35.0235,35.1077,127200.0
2013-05-22 14:10:00,45.84,45.84,45.65,45.69,135800.0,35.1001,35.1001,34.9546,34.9852,135800.0
2013-05-22 14:15:00,45.69,45.73,45.6,45.65,65500.0,34.9852,35.0158,34.9163,34.9546,65500.0
2013-05-22 14:20:00,45.66,45.68,45.6,45.66,43100.0,34.9622,34.9776,34.9163,34.9622,43100.0
2013-05-22 14:25:00,45.67,45.71,45.6,45.62,41100.0,34.9699,35.0005,34.9163,34.9316,41100.0
2013-05-22 14:30:00,45.62,45.68,45.6,45.67,43400.0,34.9316,34.9776,34.9163,34.9699,43400.0
2013-05-22 14:35:00,45.67,45.7,45.56,45.59,67300.0,34.9699,34.9929,34.8857,34.9086,67300.0
2013-05-22 14:40:00,45.6,45.6,45.46,45.53,65600.0,34.9163,34.9163,34.8091,34.8627,65600.0
2013-05-22 14:45:00,45.54,45.63,45.52,45.63,35200.0,34.8704,34.9393,34.855,34.9393,35200.0
2013-05-22 14:50:00,45.62,45.62,45.59,45.6,16800.0,34.9316,34.9316,34.9086,34.9163,16800.0
2013-05-22 14:55:00,45.61,45.63,45.56,45.58,29700.0,34.924,34.9393,34.8857,34.901,29700.0
2013-05-22 15:00:00,45.59,45.59,45.45,45.46,34800.0,34.9086,34.9086,34.8014,34.8091,34800.0
2013-05-22 15:05:00,45.46,45.49,45.44,45.48,44100.0,34.8091,34.8321,34.7938,34.8244,44100.0
2013-05-22 15:10:00,45.48,45.55,45.43,45.52,36800.0,34.8244,34.878,34.7861,34.855,36800.0
2013-05-22 15:15:00,45.51,45.51,45.39,45.39,27900.0,34.8474,34.8474,34.7555,34.7555,27900.0
2013-05-22 15:20:00,45.39,45.43,45.36,45.39,31400.0,34.7555,34.7861,34.7325,34.7555,31400.0
2013-05-22 15:25:00,45.39,45.4,45.27,45.29,34400.0,34.7555,34.7632,34.6636,34.6789,34400.0
2013-05-22 15:30:00,45.29,45.35,45.28,45.34,39200.0,34.6789,34.7249,34.6713,34.7172,39200.0
2013-05-22 15:35:00,45.34,45.41,45.31,45.34,41400.0,34.7172,34.7708,34.6942,34.7172,41400.0
2013-05-22 15:40:00,45.35,45.42,45.32,45.42,77200.0,34.7249,34.7785,34.7019,34.7785,77200.0
2013-05-22 15:45:00,45.41,45.46,45.39,45.41,65900.0,34.7708,34.8091,34.7555,34.7708,65900.0
2013-05-22 15:50:00,45.41,45.51,45.41,45.48,77300.0,34.7708,34.8474,34.7708,34.8244,77300.0
2013-05-22 15:55:00,45.48,45.55,45.45,45.55,139100.0,34.8244,34.878,34.8014,34.878,139100.0
2013-05-23 09:30:00,45.2,45.23,44.49,44.6,230200.0,34.61,34.633,34.0664,34.1506,230200.0
2013-05-23 09:35:00,44.6,44.88,44.55,44.87,38900.0,34.1506,34.365,34.1123,34.3573,38900.0
2013-05-23 09:40:00,44.87,44.95,44.76,44.82,74100.0,34.3573,34.4186,34.2731,34.319,74100.0
2013-05-23 09:45:00,44.83,44.86,44.69,44.75,38900.0,34.3267,34.3497,34.2195,34.2655,38900.0
2013-05-23 09:50:00,44.76,44.87,44.64,44.64,53200.0,34.2731,34.3573,34.1812,34.1812,53200.0
2013-05-23 09:55:00,44.64,44.71,44.59,44.6,28600.0,34.1812,34.2348,34.1429,34.1506,28600.0
2013-05-23 10:00:00,44.64,44.8,44.62,44.79,49600.0,34.1812,34.3037,34.1659,34.2961,49600.0
2013-05-23 10:05:00,44.79,44.82,44.71,44.82,30900.0,34.2961,34.319,34.2348,34.319,30900.0
2013-05-23 10:10:00,44.81,44.96,44.8,44.84,51200.0,34.3114,34.4262,34.3037,34.3344,51200.0
2013-05-23 10:15:00,44.83,44.86,44.73,44.83,42600.0,34.3267,34.3497,34.2501,34.3267,42600.0
2013-05-23 10:20:00,44.82,44.87,44.79,44.86,37200.0,34.319,34.3573,34.2961,34.3497,37200.0
2013-05-23 10:25:00,44.86,44.93,44.84,44.86,31200.0,34.3497,34.4033,34.3344,34.3497,31200.0
2013-05-23 10:30:00,44.87,44.95,44.87,44.92,26000.0,34.3573,34.4186,34.3573,34.3956,26000.0
2013-05-23 10:35:00,44.92,44.94,44.85,44.85,21500.0,34.3956,34.4109,34.342,34.342,21500.0
2013-05-23 10:40:00,44.84,44.87,44.74,44.74,23500.0,34.3344,34.3573,34.2578,34.2578,23500.0
2013-05-23 10:45:00,44.73,44.79,44.65,44.69,28700.0,34.2501,34.2961,34.1889,34.2195,28700.0
2013-05-23 10:50:00,44.7,44.87,44.7,44.85,19600.0,34.2272,34.3573,34.2272,34.342,19600.0
2013-05-23 10:55:00,44.84,44.87,44.79,44.79,25300.0,34.3344,34.3573,34.2961,34.2961,25300.0
2013-05-23 11:00:00,44.81,44.88,44.8,44.83,28400.0,34.3114,34.365,34.3037,34.3267,28400.0
2013-05-23 11:05:00,44.85,44.95,44.85,44.94,26500.0,34.342,34.4186,34.342,34.4109,26500.0
2013-05-23 11:10:00,44.94,44.96,44.86,44.88,28800.0,34.4109,34.4262,34.3497,34.365,28800.0
2013-05-23 11:15:00,44.88,44.92,44.85,44.87,37600.0,34.365,34.3956,34.342,34.3573,37600.0
2013-05-23 11:20:00,44.87,44.91,44.85,44.88,19400.0,34.3573,34.388,34.342,34.365,19400.0
2013-05-23 11:25:00,44.87,44.89,44.82,44.83,17200.0,34.3573,34.3726,34.319,34.3267,17200.0
2013-05-23 11:30:00,44.83,45.04,44.82,45.04,21000.0,34.3267,34.4875,34.319,34.4875,21000.0
2013-05-23 11:35:00,45.02,45.14,45.01,45.14,37200.0,34.4722,34.5641,34.4645,34.5641,37200.0
2013-05-23 11:40:00,45.14,45.14,45.01,45.06,21700.0,34.5641,34.5641,34.4645,34.5028,21700.0
2013-05-23 11:45:00,45.06,45.13,45.06,45.12,25100.0,34.5028,34.5564,34.5028,34.5488,25100.0
2013-05-23 11:50:00,45.13,45.16,45.12,45.13,10700.0,34.5564,34.5794,34.5488,34.5564,10700.0
2013-05-23 11:55:00,45.13,45.15,45.08,45.12,21300.0,34.5564,34.5717,34.5181,34.5488,21300.0
2013-05-23 12:00:00,45.11,45.22,45.11,45.12,35300.0,34.5411,34.6253,34.5411,34.5488,35300.0
2013-05-23 12:05:00,45.12,45.19,45.12,45.14,18100.0,34.5488,34.6024,34.5488,34.5641,18100.0
2013-05-23 12:10:00,45.14,45.2,45.14,45.17,14600.0,34.5641,34.61,34.5641,34.587,14600.0
2013-05-23 12:15:00,45.17,45.2,45.15,45.17,27200.0,34.587,34.61,34.5717,34.587,27200.0
2013-05-23 12:20:00,45.18,45.2,45.12,45.13,31400.0,34.5947,34.61,34.5488,34.5564,31400.0
2013-05-23 12:25:00,45.13,45.17,45.12,45.13,14700.0,34.5564,34.587,34.5488,34.5564,14700.0
2013-05-23 12:30:00,45.13,45.18,45.12,45.16,21000.0,34.5564,34.5947,34.5488,34.5794,21000.0
2013-05-23 12:35:00,45.16,45.18,45.12,45.16,31800.0,34.5794,34.5947,34.5488,34.5794,31800.0
2013-05-23 12:40:00,45.17,45.19,45.14,45.19,12600.0,34.587,34.6024,34.5641,34.6024,12600.0
2013-05-23 12:45:00,45.2,45.23,45.19,45.23,7000.0,34.61,34.633,34.6024,34.633,7000.0
2013-05-23 12:50:00,45.23,45.26,45.2,45.25,13000.0,34.633,34.656,34.61,34.6483,13000.0
2013-05-23 12:55:00,45.26,45.27,45.21,45.21,6000.0,34.656,34.6636,34.6177,34.6177,6000.0
2013-05-23 13:00:00,45.22,45.23,45.2,45.22,6500.0,34.6253,34.633,34.61,34.6253,6500.0
2013-05-23 13:05:00,45.23,45.26,45.21,45.25,14200.0,34.633,34.656,34.6177,34.6483,14200.0
2013-05-23 13:10:00,45.25,45.28,45.22,45.27,13500.0,34.6483,34.6713,34.6253,34.6636,13500.0
2013-05-23 13:15:00,45.27,45.31,45.26,45.31,18700.0,34.6636,34.6942,34.656,34.6942,18700.0
2013-05-23 13:20:00,45.3,45.33,45.26,45.3,27900.0,34.6866,34.7096,34.656,34.6866,27900.0
2013-05-23 13:25:00,45.29,45.3,45.25,45.25,24500.0,34.6789,34.6866,34.6483,34.6483,24500.0
2013-05-23 13:30:00,45.25,45.27,45.21,45.23,24200.0,34.6483,34.6636,34.6177,34.633,24200.0
2013-05-23 13:35:00,45.24,45.3,45.23,45.29,15200.0,34.6406,34.6866,34.633,34.6789,15200.0
2013-05-23 13:40:00,45.3,45.3,45.25,45.28,15900.0,34.6866,34.6866,34.6483,34.6713,15900.0
2013-05-23 13:45:00,45.27,45.29,45.24,45.28,20600.0,34.6636,34.6789,34.6406,34.6713,20600.0
2013-05-23 13:50:00,45.29,45.3,45.28,45.29,13700.0,34.6789,34.6866,34.6713,34.6789,13700.0
2013-05-23 13:55:00,45.29,45.41,45.29,45.4,22100.0,34.6789,34.7708,34.6789,34.7632,22100.0
2013-05-23 14:00:00,45.39,45.4,45.35,45.36,14800.0,34.7555,34.7632,34.7249,34.7325,14800.0
2013-05-23 14:05:00,45.36,45.47,45.36,45.47,25600.0,34.7325,34.8168,34.7325,34.8168,25600.0
2013-05-23 14:10:00,45.46,45.48,45.45,45.45,8500.0,34.8091,34.8244,34.8014,34.8014,8500.0
2013-05-23 14:15:00,45.45,45.5,45.45,45.49,14300.0,34.8014,34.8397,34.8014,34.8321,14300.0
2013-05-23 14:20:00,45.48,45.5,45.42,45.42,8100.0,34.8244,34.8397,34.7785,34.7785,8100.0
2013-05-23 14:25:00,45.43,45.47,45.43,45.46,16300.0,34.7861,34.8168,34.7861,34.8091,16300.0
2013-05-23 14:30:00,45.45,45.47,45.39,45.47,17000.0,34.8014,34.8168,34.7555,34.8168,17000.0
2013-05-23 14:35:00,45.47,45.48,45.44,45.46,11800.0,34.8168,34.8244,34.7938,34.8091,11800.0
2013-05-23 14:40:00,45.47,45.53,45.46,45.52,17700.0,34.8168,34.8627,34.8091,34.855,17700.0
2013-05-23 14:45:00,45.51,45.52,45.42,45.5,18100.0,34.8474,34.855,34.7785,34.8397,18100.0
2013-05-23 14:50:00,45.51,45.52,45.47,45.48,13000.0,34.8474,34.855,34.8168,34.8244,13000.0
2013-05-23 14:55:00,45.47,45.47,45.41,45.42,10500.0,34.8168,34.8168,34.7708,34.7785,10500.0
2013-05-23 15:00:00,45.42,45.45,45.39,45.39,14400.0,34.7785,34.8014,34.7555,34.7555,14400.0
2013-05-23 15:05:00,45.38,45.41,45.36,45.36,27600.0,34.7478,34.7708,34.7325,34.7325,27600.0
2013-05-23 15:10:00,45.37,45.43,45.36,45.42,15000.0,34.7402,34.7861,34.7325,34.7785,15000.0
2013-05-23 15:15:00,45.41,45.42,45.31,45.34,26500.0,34.7708,34.7785,34.6942,34.7172,26500.0
2013-05-23 15:20:00,45.35,45.39,45.34,45.37,9800.0,34.7249,34.7555,34.7172,34.7402,9800.0
2013-05-23 15:25:00,45.36,45.38,45.34,45.38,17500.0,34.7325,34.7478,34.7172,34.7478,17500.0
2013-05-23 15:30:00,45.38,45.4,45.34,45.36,15800.0,34.7478,34.7632,34.7172,34.7325,15800.0
2013-05-23 15:35:00,45.36,45.37,45.32,45.36,25800.0,34.7325,34.7402,34.7019,34.7325,25800.0
2013-05-23 15:40:00,45.36,45.39,45.35,45.37,23300.0,34.7325,34.7555,34.7249,34.7402,23300.0
2013-05-23 15:45:00,45.37,45.39,45.34,45.37,37800.0,34.7402,34.7555,34.7172,34.7402,37800.0
2013-05-23 15:50:00,45.37,45.45,45.36,45.43,63800.0,34.7402,34.8014,34.7325,34.7861,63800.0
2013-05-23 15:55:00,45.43,45.52,45.41,45.48,260500.0,34.7861,34.855,34.7708,34.8244,260500.0
2013-05-24 09:30:00,45.19,45.39,45.04,45.32,38600.0,34.6024,34.7555,34.4875,34.7019,38600.0
2013-05-24 09:35:00,45.29,45.34,45.24,45.27,11000.0,34.6789,34.7172,34.6406,34.6636,11000.0
2013-05-24 09:40:00,45.24,45.35,45.17,45.26,16800.0,34.6406,34.7249,34.587,34.656,16800.0
2013-05-24 09:45:00,45.26,45.34,45.2,45.24,16200.0,34.656,34.7172,34.61,34.6406,16200.0
2013-05-24 09:50:00,45.24,45.24,45.13,45.19,10800.0,34.6406,34.6406,34.5564,34.6024,10800.0
2013-05-24 09:55:00,45.17,45.23,45.12,45.13,15900.0,34.587,34.633,34.5488,34.5564,15900.0
2013-05-24 10:00:00,45.13,45.13,45.03,45.07,24800.0,34.5564,34.5564,34.4798,34.5105,24800.0
2013-05-24 10:05:00,45.07,45.08,45.0,45.07,24500.0,34.5105,34.5181,34.4569,34.5105,24500.0
2013-05-24 10:10:00,45.07,45.07,44.95,44.97,24100.0,34.5105,34.5105,34.4186,34.4339,24100.0
2013-05-24 10:15:00,44.97,44.98,44.91,44.98,39600.0,34.4339,34.4416,34.388,34.4416,39600.0
2013-05-24 10:20:00,44.98,44.99,44.91,44.92,21500.0,34.4416,34.4492,34.388,34.3956,21500.0
2013-05-24 10:25:00,44.91,44.99,44.89,44.98,24100.0,34.388,34.4492,34.3726,34.4416,24100.0
2013-05-24 10:30:00,44.98,45.11,44.98,45.1,21200.0,34.4416,34.5411,34.4416,34.5334,21200.0
2013-05-24 10:35:00,45.09,45.23,45.08,45.2,16300.0,34.5258,34.633,34.5181,34.61,16300.0
2013-05-24 10:40:00,45.19,45.19,45.14,45.18,18100.0,34.6024,34.6024,34.5641,34.5947,18100.0
2013-05-24 10:45:00,45.18,45.19,45.06,45.07,12600.0,34.5947,34.6024,34.5028,34.5105,12600.0
2013-05-24 10:50:00,45.06,45.18,45.06,45.18,12900.0,34.5028,34.5947,34.5028,34.5947,12900.0
2013-05-24 10:55:00,45.18,45.18,45.07,45.11,9300.0,34.5947,34.5947,34.5105,34.5411,9300.0
2013-05-24 11:00:00,45.11,45.11,45.04,45.07,11700.0,34.5411,34.5411,34.4875,34.5105,11700.0
2013-05-24 11:05:00,45.07,45.14,45.06,45.13,11100.0,34.5105,34.5641,34.5028,34.5564,11100.0
2013-05-24 11:10:00,45.12,45.13,45.07,45.09,16900.0,34.5488,34.5564,34.5105,34.5258,16900.0
2013-05-24 11:15:00,45.09,45.17,45.07,45.12,13100.0,34.5258,34.587,34.5105,34.5488,13100.0
2013-05-24 11:20:00,45.12,45.13,45.07,45.09,8900.0,34.5488,34.5564,34.5105,34.5258,8900.0
2013-05-24 11:25:00,45.1,45.1,45.05,45.05,4100.0,34.5334,34.5334,34.4952,34.4952,4100.0
2013-05-24 11:30:00,45.03,45.05,45.01,45.03,10000.0,34.4798,34.4952,34.4645,34.4798,10000.0
2013-05-24 11:35:00,45.03,45.11,45.02,45.11,7300.0,34.4798,34.5411,34.4722,34.5411,7300.0
2013-05-24 11:40:00,45.1,45.17,45.1,45.16,5800.0,34.5334,34.587,34.5334,34.5794,5800.0
2013-05-24 11:45:00,45.16,45.16,45.13,45.14,8500.0,34.5794,34.5794,34.5564,34.5641,8500.0
2013-05-24 11:50:00,45.13,45.14,45.1,45.1,9900.0,34.5564,34.5641,34.5334,34.5334,9900.0
2013-05-24 11:55:00,45.1,45.12,45.08,45.12,15600.0,34.5334,34.5488,34.5181,34.5488,15600.0
2013-05-24 12:00:00,45.13,45.19,45.1,45.17,12600.0,34.5564,34.6024,34.5334,34.587,12600.0
2013-05-24 12:05:00,45.17,45.17,45.15,45.17,2500.0,34.587,34.587,34.5717,34.587,2500.0
2013-05-24 12:10:00,45.17,45.19,45.14,45.14,6200.0,34.587,34.6024,34.5641,34.5641,6200.0
2013-05-24 12:15:00,45.15,45.17,45.15,45.17,8100.0,34.5717,34.587,34.5717,34.587,8100.0
2013-05-24 12:20:00,45.17,45.18,45.15,45.15,4100.0,34.587,34.5947,34.5717,34.5717,4100.0
2013-05-24 12:25:00,45.14,45.21,45.13,45.2,7800.0,34.5641,34.6177,34.5564,34.61,7800.0
2013-05-24 12:30:00,45.19,45.19,45.14,45.16,8200.0,34.6024,34.6024,34.5641,34.5794,8200.0
2013-05-24 12:35:00,45.16,45.18,45.12,45.16,7200.0,34.5794,34.5947,34.5488,34.5794,7200.0
2013-05-24 12:40:00,45.15,45.16,45.14,45.16,10300.0,34.5717,34.5794,34.5641,34.5794,10300.0
2013-05-24 12:45:00,45.17,45.2,45.17,45.19,2700.0,34.587,34.61,34.587,34.6024,2700.0
2013-05-24 12:50:00,45.2,45.25,45.2,45.22,6800.0,34.61,34.6483,34.61,34.6253,6800.0
2013-05-24 12:55:00,45.23,45.25,45.21,45.21,5100.0,34.633,34.6483,34.6177,34.6177,5100.0
2013-05-24 13:00:00,45.22,45.23,45.22,45.23,4200.0,34.6253,34.633,34.6253,34.633,4200.0
2013-05-24 13:05:00,45.23,45.26,45.21,45.26,10400.0,34.633,34.656,34.6177,34.656,10400.0
2013-05-24 13:10:00,45.26,45.29,45.24,45.28,7100.0,34.656,34.6789,34.6406,34.6713,7100.0
2013-05-24 13:15:00,45.27,45.31,45.27,45.3,6100.0,34.6636,34.6942,34.6636,34.6866,6100.0
2013-05-24 13:20:00,45.3,45.32,45.29,45.32,7300.0,34.6866,34.7019,34.6789,34.7019,7300.0
2013-05-24 13:25:00,45.33,45.34,45.31,45.32,7100.0,34.7096,34.7172,34.6942,34.7019,7100.0
2013-05-24 13:30:00,45.33,45.34,45.31,45.33,5000.0,34.7096,34.7172,34.6942,34.7096,5000.0
2013-05-24 13:35:00,45.34,45.34,45.3,45.31,9600.0,34.7172,34.7172,34.6866,34.6942,9600.0
2013-05-24 13:40:00,45.31,45.31,45.26,45.27,10700.0,34.6942,34.6942,34.656,34.6636,10700.0
2013-05-24 13:45:00,45.27,45.29,45.25,45.29,5600.0,34.6636,34.6789,34.6483,34.6789,5600.0
2013-05-24 13:50:00,45.28,45.3,45.27,45.29,6900.0,34.6713,34.6866,34.6636,34.6789,6900.0
2013-05-24 13:55:00,45.29,45.32,45.28,45.29,7100.0,34.6789,34.7019,34.6713,34.6789,7100.0
2013-05-24 14:00:00,45.3,45.32,45.26,45.28,11000.0,34.6866,34.7019,34.656,34.6713,11000.0
2013-05-24 14:05:00,45.28,45.31,45.27,45.3,4400.0,34.6713,34.6942,34.6636,34.6866,4400.0
2013-05-24 14:10:00,45.3,45.36,45.3,45.36,8800.0,34.6866,34.7325,34.6866,34.7325,8800.0
2013-05-24 14:15:00,45.35,45.41,45.35,45.4,12600.0,34.7249,34.7708,34.7249,34.7632,12600.0
2013-05-24 14:20:00,45.4,45.4,45.35,45.36,4200.0,34.7632,34.7632,34.7249,34.7325,4200.0
2013-05-24 14:25:00,45.36,45.38,45.33,45.36,15600.0,34.7325,34.7478,34.7096,34.7325,15600.0
2013-05-24 14:30:00,45.37,45.37,45.3,45.31,9300.0,34.7402,34.7402,34.6866,34.6942,9300.0
2013-05-24 14:35:00,45.3,45.3,45.28,45.29,4400.0,34.6866,34.6866,34.6713,34.6789,4400.0
2013-05-24 14:40:00,45.29,45.32,45.27,45.32,5100.0,34.6789,34.7019,34.6636,34.7019,5100.0
2013-05-24 14:45:00,45.33,45.34,45.33,45.33,4300.0,34.7096,34.7172,34.7096,34.7096,4300.0
2013-05-24 14:50:00,45.32,45.34,45.31,45.34,6000.0,34.7019,34.7172,34.6942,34.7172,6000.0
2013-05-24 14:55:00,45.34,45.34,45.29,45.33,6500.0,34.7172,34.7172,34.6789,34.7096,6500.0
2013-05-24 15:00:00,45.32,45.32,45.27,45.29,9000.0,34.7019,34.7019,34.6636,34.6789,9000.0
2013-05-24 15:05:00,45.29,45.31,45.28,45.31,6100.0,34.6789,34.6942,34.6713,34.6942,6100.0
2013-05-24 15:10:00,45.33,45.33,45.29,45.32,7300.0,34.7096,34.7096,34.6789,34.7019,7300.0
2013-05-24 15:15:00,45.32,45.34,45.28,45.28,15100.0,34.7019,34.7172,34.6713,34.6713,15100.0
2013-05-24 15:20:00,45.28,45.32,45.24,45.24,25400.0,34.6713,34.7019,34.6406,34.6406,25400.0
2013-05-24 15:25:00,45.23,45.24,45.21,45.22,13700.0,34.633,34.6406,34.6177,34.6253,13700.0
2013-05-24 15:30:00,45.22,45.24,45.19,45.2,10000.0,34.6253,34.6406,34.6024,34.61,10000.0
2013-05-24 15:35:00,45.19,45.21,45.13,45.13,11900.0,34.6024,34.6177,34.5564,34.5564,11900.0
2013-05-24 15:40:00,45.13,45.16,45.12,45.13,15400.0,34.5564,34.5794,34.5488,34.5564,15400.0
2013-05-24 15:45:00,45.12,45.15,45.12,45.14,14700.0,34.5488,34.5717,34.5488,34.5641,14700.0
2013-05-24 15:50:00,45.14,45.24,45.14,45.24,49400.0,34.5641,34.6406,34.5641,34.6406,49400.0
2013-05-24 15:55:00,45.23,45.38,45.23,45.37,79300.0,34.633,34.7478,34.633,34.7402,79300.0
2013-05-28 09:30:00,45.62,45.98,45.5,45.66,50600.0,34.9316,35.2073,34.8397,34.9622,50600.0
2013-05-28 09:35:00,45.67,45.71,45.54,45.6,11000.0,34.9699,35.0005,34.8704,34.9163,11000.0
2013-05-28 09:40:00,45.6,45.65,45.54,45.64,14700.0,34.9163,34.9546,34.8704,34.9469,14700.0
2013-05-28 09:45:00,45.68,45.93,45.67,45.9,28900.0,34.9776,35.169,34.9699,35.146,28900.0
2013-05-28 09:50:00,45.9,45.96,45.9,45.93,15500.0,35.146,35.192,35.146,35.169,15500.0
2013-05-28 09:55:00,45.94,46.01,45.93,46.0,18200.0,35.1766,35.2302,35.169,35.2226,18200.0
2013-05-28 10:00:00,46.0,46.04,45.85,45.88,39300.0,35.2226,35.2532,35.1077,35.1307,39300.0
2013-05-28 10:05:00,45.88,45.92,45.84,45.92,39000.0,35.1307,35.1613,35.1001,35.1613,39000.0
2013-05-28 10:10:00,45.92,45.92,45.81,45.82,21500.0,35.1613,35.1613,35.0771,35.0848,21500.0
2013-05-28 10:15:00,45.82,45.86,45.8,45.85,29000.0,35.0848,35.1154,35.0694,35.1077,29000.0
2013-05-28 10:20:00,45.84,45.94,45.84,45.94,23900.0,35.1001,35.1766,35.1001,35.1766,23900.0
2013-05-28 10:25:00,45.94,45.94,45.91,45.91,13300.0,35.1766,35.1766,35.1537,35.1537,13300.0
2013-05-28 10:30:00,45.91,45.91,45.84,45.84,23100.0,35.1537,35.1537,35.1001,35.1001,23100.0
2013-05-28 10:35:00,45.84,45.86,45.8,45.8,16600.0,35.1001,35.1154,35.0694,35.0694,16600.0
2013-05-28 10:40:00,45.78,45.9,45.77,45.86,36100.0,35.0541,35.146,35.0465,35.1154,36100.0
2013-05-28 10:45:00,45.86,45.9,45.85,45.89,14200.0,35.1154,35.146,35.1077,35.1384,14200.0
2013-05-28 10:50:00,45.9,45.9,45.84,45.84,17500.0,35.146,35.146,35.1001,35.1001,17500.0
2013-05-28 10:55:00,45.85,45.86,45.82,45.85,22700.0,35.1077,35.1154,35.0848,35.1077,22700.0
2013-05-28 11:00:00,45.86,45.86,45.8,45.83,23100.0,35.1154,35.1154,35.0694,35.0924,23100.0
2013-05-28 11:05:00,45.82,45.84,45.8,45.82,19500.0,35.0848,35.1001,35.0694,35.0848,19500.0
2013-05-28 11:10:00,45.81,45.84,45.78,45.84,24600.0,35.0771,35.1001,35.0541,35.1001,24600.0
2013-05-28 11:15:00,45.85,45.9,45.85,45.9,9200.0,35.1077,35.146,35.1077,35.146,9200.0
2013-05-28 11:20:00,45.89,45.92,45.87,45.89,24700.0,35.1384,35.1613,35.123,35.1384,24700.0
2013-05-28 11:25:00,45.9,45.9,45.87,45.87,11300.0,35.146,35.146,35.123,35.123,11300.0
2013-05-28 11:30:00,45.87,45.87,45.81,45.82,14100.0,35.123,35.123,35.0771,35.0848,14100.0
2013-05-28 11:35:00,45.81,45.81,45.76,45.78,15600.0,35.0771,35.0771,35.0388,35.0541,15600.0
2013-05-28 11:40:00,45.79,45.8,45.75,45.77,15100.0,35.0618,35.0694,35.0312,35.0465,15100.0
2013-05-28 11:45:00,45.76,45.76,45.72,45.75,14700.0,35.0388,35.0388,35.0082,35.0312,14700.0
2013-05-28 11:50:00,45.75,45.79,45.75,45.79,15600.0,35.0312,35.0618,35.0312,35.0618,15600.0
2013-05-28 11:55:00,45.78,45.78,45.7,45.71,36000.0,35.0541,35.0541,34.9929,35.0005,36000.0
2013-05-28 12:00:00,45.71,45.75,45.7,45.75,12300.0,35.0005,35.0312,34.9929,35.0312,12300.0
2013-05-28 12:05:00,45.75,45.78,45.74,45.78,13400.0,35.0312,35.0541,35.0235,35.0541,13400.0
2013-05-28 12:10:00,45.78,45.78,45.75,45.76,14700.0,35.0541,35.0541,35.0312,35.0388,14700.0
2013-05-28 12:15:00,45.76,45.76,45.71,45.71,12200.0,35.0388,35.0388,35.0005,35.0005,12200.0
2013-05-28 12:20:00,45.71,45.74,45.71,45.74,6400.0,35.0005,35.0235,35.0005,35.0235,6400.0
2013-05-28 12:25:00,45.74,45.74,45.7,45.72,12900.0,35.0235,35.0235,34.9929,35.0082,12900.0
2013-05-28 12:30:00,45.72,45.72,45.66,45.69,18200.0,35.0082,35.0082,34.9622,34.9852,18200.0
2013-05-28 12:35:00,45.68,45.68,45.64,45.68,12300.0,34.9776,34.9776,34.9469,34.9776,12300.0
2013-05-28 12:40:00,45.68,45.71,45.68,45.71,9000.0,34.9776,35.0005,34.9776,35.0005,9000.0
2013-05-28 12:45:00,45.71,45.71,45.66,45.66,9200.0,35.0005,35.0005,34.9622,34.9622,9200.0
2013-05-28 12:50:00,45.66,45.66,45.6,45.62,11200.0,34.9622,34.9622,34.9163,34.9316,11200.0
2013-05-28 12:55:00,45.62,45.69,45.62,45.69,11400.0,34.9316,34.9852,34.9316,34.9852,11400.0
2013-05-28 13:00:00,45.68,45.78,45.68,45.77,15800.0,34.9776,35.0541,34.9776,35.0465,15800.0
2013-05-28 13:05:00,45.76,45.77,45.74,45.75,11200.0,35.0388,35.0465,35.0235,35.0312,11200.0
2013-05-28 13:10:00,45.74,45.75,45.7,45.7,10900.0,35.0235,35.0312,34.9929,34.9929,10900.0
2013-05-28 13:15:00,45.69,45.69,45.67,45.67,14500.0,34.9852,34.9852,34.9699,34.9699,14500.0
2013-05-28 13:20:00,45.66,45.66,45.61,45.62,15500.0,34.9622,34.9622,34.924,34.9316,15500.0
2013-05-28 13:25:00,45.62,45.68,45.62,45.65,17400.0,34.9316,34.9776,34.9316,34.9546,17400.0
2013-05-28 13:30:00,45.66,45.66,45.59,45.59,22800.0,34.9622,34.9622,34.9086,34.9086,22800.0
2013-05-28 13:35:00,45.6,45.64,45.59,45.6,11200.0,34.9163,34.9469,34.9086,34.9163,11200.0
2013-05-28 13:40:00,45.59,45.59,45.54,45.54,20600.0,34.9086,34.9086,34.8704,34.8704,20600.0
2013-05-28 13:45:00,45.52,45.57,45.51,45.55,13100.0,34.855,34.8933,34.8474,34.878,13100.0
2013-05-28 13:50:00,45.55,45.55,45.51,45.51,10300.0,34.878,34.878,34.8474,34.8474,10300.0
2013-05-28 13:55:00,45.5,45.52,45.46,45.48,17900.0,34.8397,34.855,34.8091,34.8244,17900.0
2013-05-28 14:00:00,45.49,45.51,45.44,45.49,19100.0,34.8321,34.8474,34.7938,34.8321,19100.0
2013-05-28 14:05:00,45.49,45.52,45.48,45.52,10600.0,34.8321,34.855,34.8244,34.855,10600.0
2013-05-28 14:10:00,45.52,45.52,45.47,45.47,27200.0,34.855,34.855,34.8168,34.8168,27200.0
2013-05-28 14:15:00,45.47,45.54,45.47,45.53,15600.0,34.8168,34.8704,34.8168,34.8627,15600.0
2013-05-28 14:20:00,45.53,45.53,45.48,45.5,14600.0,34.8627,34.8627,34.8244,34.8397,14600.0
2013-05-28 14:25:00,45.49,45.49,45.44,45.47,15800.0,34.8321,34.8321,34.7938,34.8168,15800.0
2013-05-28 14:30:00,45.46,45.47,45.42,45.43,20200.0,34.8091,34.8168,34.7785,34.7861,20200.0
2013-05-28 14:35:00,45.42,45.44,45.38,45.39,18600.0,34.7785,34.7938,34.7478,34.7555,18600.0
2013-05-28 14:40:00,45.39,45.43,45.39,45.41,10700.0,34.7555,34.7861,34.7555,34.7708,10700.0
2013-05-28 14:45:00,45.41,45.46,45.41,45.46,13800.0,34.7708,34.8091,34.7708,34.8091,13800.0
2013-05-28 14:50:00,45.46,45.52,45.46,45.5,16400.0,34.8091,34.855,34.8091,34.8397,16400.0
2013-05-28 14:55:00,45.49,45.51,45.47,45.47,17600.0,34.8321,34.8474,34.8168,34.8168,17600.0
2013-05-28 15:00:00,45.47,45.5,45.46,45.49,23300.0,34.8168,34.8397,34.8091,34.8321,23300.0
2013-05-28 15:05:00,45.49,45.51,45.48,45.48,10100.0,34.8321,34.8474,34.8244,34.8244,10100.0
2013-05-28 15:10:00,45.48,45.48,45.42,45.46,19200.0,34.8244,34.8244,34.7785,34.8091,19200.0
2013-05-28 15:15:00,45.46,45.5,45.46,45.5,14800.0,34.8091,34.8397,34.8091,34.8397,14800.0
2013-05-28 15:20:00,45.5,45.5,45.44,45.46,29400.0,34.8397,34.8397,34.7938,34.8091,29400.0
2013-05-28 15:25:00,45.46,45.46,45.42,45.45,14000.0,34.8091,34.8091,34.7785,34.8014,14000.0
2013-05-28 15:30:00,45.45,45.52,45.44,45.51,17200.0,34.8014,34.855,34.7938,34.8474,17200.0
2013-05-28 15:35:00,45.51,45.54,45.51,45.54,16300.0,34.8474,34.8704,34.8474,34.8704,16300.0
2013-05-28 15:40:00,45.53,45.57,45.53,45.55,20700.0,34.8627,34.8933,34.8627,34.878,20700.0
2013-05-28 15:45:00,45.55,45.56,45.51,45.53,33400.0,34.878,34.8857,34.8474,34.8627,33400.0
2013-05-28 15:50:00,45.53,45.53,45.49,45.5,37500.0,34.8627,34.8627,34.8321,34.8397,37500.0
2013-05-28 15:55:00,45.5,45.51,45.47,45.49,64400.0,34.8397,34.8474,34.8168,34.8321,64400.0
2013-05-29 09:30:00,45.6,45.7,45.3,45.39,90400.0,35.1765,35.2537,34.9451,35.0145,90400.0
2013-05-29 09:35:00,45.39,45.47,45.38,45.47,36600.0,35.0145,35.0762,35.0068,35.0762,36600.0
2013-05-29 09:40:00,45.48,45.5,45.35,45.43,36500.0,35.084,35.0994,34.9837,35.0454,36500.0
2013-05-29 09:45:00,45.41,45.44,45.32,45.43,30800.0,35.03,35.0531,34.9605,35.0454,30800.0
2013-05-29 09:50:00,45.44,45.47,45.37,45.45,93600.0,35.0531,35.0762,34.9991,35.0608,93600.0
2013-05-29 09:55:00,45.45,45.54,45.42,45.49,41900.0,35.0608,35.1302,35.0377,35.0917,41900.0
2013-05-29 10:00:00,45.49,45.66,45.47,45.57,63700.0,35.0917,35.2228,35.0762,35.1534,63700.0
2013-05-29 10:05:00,45.57,45.59,45.48,45.5,36100.0,35.1534,35.1688,35.084,35.0994,36100.0
2013-05-29 10:10:00,45.51,45.57,45.5,45.51,18100.0,35.1071,35.1534,35.0994,35.1071,18100.0
2013-05-29 10:15:00,45.5,45.58,45.48,45.53,24900.0,35.0994,35.1611,35.084,35.1225,24900.0
2013-05-29 10:20:00,45.52,45.53,45.4,45.4,33400.0,35.1148,35.1225,35.0222,35.0222,33400.0
2013-05-29 10:25:00,45.4,45.42,45.36,45.36,32800.0,35.0222,35.0377,34.9914,34.9914,32800.0
2013-05-29 10:30:00,45.36,45.39,45.32,45.35,41200.0,34.9914,35.0145,34.9605,34.9837,41200.0
2013-05-29 10:35:00,45.36,45.38,45.33,45.35,26500.0,34.9914,35.0068,34.9682,34.9837,26500.0
2013-05-29 10:40:00,45.35,45.35,45.3,45.33,28400.0,34.9837,34.9837,34.9451,34.9682,28400.0
2013-05-29 10:45:00,45.32,45.38,45.29,45.35,29500.0,34.9605,35.0068,34.9374,34.9837,29500.0
2013-05-29 10:50:00,45.34,45.39,45.32,45.37,131000.0,34.976,35.0145,34.9605,34.9991,131000.0
2013-05-29 10:55:00,45.37,45.39,45.3,45.32,38200.0,34.9991,35.0145,34.9451,34.9605,38200.0
2013-05-29 11:00:00,45.32,45.34,45.27,45.31,19100.0,34.9605,34.976,34.922,34.9528,19100.0
2013-05-29 11:05:00,45.31,45.32,45.26,45.32,17400.0,34.9528,34.9605,34.9142,34.9605,17400.0
2013-05-29 11:10:00,45.32,45.39,45.3,45.37,18700.0,34.9605,35.0145,34.9451,34.9991,18700.0
2013-05-29 11:15:00,45.38,45.39,45.35,45.39,21200.0,35.0068,35.0145,34.9837,35.0145,21200.0
2013-05-29 11:20:00,45.38,45.4,45.34,45.4,15800.0,35.0068,35.0222,34.976,35.0222,15800.0
2013-05-29 11:25:00,45.4,45.47,45.39,45.44,13200.0,35.0222,35.0762,35.0145,35.0531,13200.0
2013-05-29 11:30:00,45.44,45.51,45.43,45.48,21100.0,35.0531,35.1071,35.0454,35.084,21100.0
2013-05-29 11:35:00,45.49,45.53,45.47,45.53,17100.0,35.0917,35.1225,35.0762,35.1225,17100.0
2013-05-29 11:40:00,45.54,45.56,45.51,45.52,13500.0,35.1302,35.1457,35.1071,35.1148,13500.0
2013-05-29 11:45:00,45.52,45.61,45.52,45.6,15900.0,35.1148,35.1842,35.1148,35.1765,15900.0
2013-05-29 11:50:00,45.6,45.63,45.56,45.56,8400.0,35.1765,35.1997,35.1457,35.1457,8400.0
2013-05-29 11:55:00,45.56,45.57,45.55,45.56,12300.0,35.1457,35.1534,35.138,35.1457,12300.0
2013-05-29 12:00:00,45.56,45.59,45.52,45.53,10900.0,35.1457,35.1688,35.1148,35.1225,10900.0
2013-05-29 12:05:00,45.52,45.52,45.44,45.46,11000.0,35.1148,35.1148,35.0531,35.0685,11000.0
2013-05-29 12:10:00,45.46,45.57,45.45,45.55,21100.0,35.0685,35.1534,35.0608,35.138,21100.0
2013-05-29 12:15:00,45.57,45.65,45.56,45.65,15000.0,35.1534,35.2151,35.1457,35.2151,15000.0
2013-05-29 12:20:00,45.65,45.66,45.63,45.64,6600.0,35.2151,35.2228,35.1997,35.2074,6600.0
2013-05-29 12:25:00,45.64,45.64,45.6,45.61,13200.0,35.2074,35.2074,35.1765,35.1842,13200.0
2013-05-29 12:30:00,45.62,45.62,45.58,45.59,12100.0,35.192,35.192,35.1611,35.1688,12100.0
2013-05-29 12:35:00,45.59,45.6,45.54,45.6,11500.0,35.1688,35.1765,35.1302,35.1765,11500.0
2013-05-29 12:40:00,45.59,45.61,45.56,45.58,16000.0,35.1688,35.1842,35.1457,35.1611,16000.0
2013-05-29 12:45:00,45.58,45.58,45.47,45.48,19900.0,35.1611,35.1611,35.0762,35.084,19900.0
2013-05-29 12:50:00,45.47,45.5,45.46,45.47,16400.0,35.0762,35.0994,35.0685,35.0762,16400.0
2013-05-29 12:55:00,45.48,45.53,45.48,45.52,6400.0,35.084,35.1225,35.084,35.1148,6400.0
2013-05-29 13:00:00,45.53,45.53,45.5,45.53,19200.0,35.1225,35.1225,35.0994,35.1225,19200.0
2013-05-29 13:05:00,45.53,45.59,45.53,45.58,10800.0,35.1225,35.1688,35.1225,35.1611,10800.0
2013-05-29 13:10:00,45.57,45.57,45.48,45.51,13500.0,35.1534,35.1534,35.084,35.1071,13500.0
2013-05-29 13:15:00,45.51,45.54,45.49,45.54,9500.0,35.1071,35.1302,35.0917,35.1302,9500.0
2013-05-29 13:20:00,45.55,45.57,45.51,45.54,24400.0,35.138,35.1534,35.1071,35.1302,24400.0
2013-05-29 13:25:00,45.54,45.63,45.53,45.63,15500.0,35.1302,35.1997,35.1225,35.1997,15500.0
2013-05-29 13:30:00,45.63,45.65,45.62,45.64,18500.0,35.1997,35.2151,35.192,35.2074,18500.0
2013-05-29 13:35:00,45.65,45.73,45.64,45.73,22200.0,35.2151,35.2768,35.2074,35.2768,22200.0
2013-05-29 13:40:00,45.73,45.79,45.73,45.79,15800.0,35.2768,35.3231,35.2768,35.3231,15800.0
2013-05-29 13:45:00,45.8,45.83,45.78,45.8,20300.0,35.3308,35.354,35.3154,35.3308,20300.0
2013-05-29 13:50:00,45.82,45.85,45.81,45.81,23100.0,35.3462,35.3694,35.3385,35.3385,23100.0
2013-05-29 13:55:00,45.81,45.93,45.81,45.87,21600.0,35.3385,35.4311,35.3385,35.3848,21600.0
2013-05-29 14:00:00,45.88,45.88,45.82,45.84,14500.0,35.3925,35.3925,35.3462,35.3617,14500.0
2013-05-29 14:05:00,45.85,45.85,45.82,45.84,60700.0,35.3694,35.3694,35.3462,35.3617,60700.0
2013-05-29 14:10:00,45.84,45.85,45.77,45.77,52400.0,35.3617,35.3694,35.3077,35.3077,52400.0
2013-05-29 14:15:00,45.78,45.81,45.77,45.8,28400.0,35.3154,35.3385,35.3077,35.3308,28400.0
2013-05-29 14:20:00,45.8,45.82,45.79,45.81,23700.0,35.3308,35.3462,35.3231,35.3385,23700.0
2013-05-29 14:25:00,45.8,45.81,45.78,45.78,9400.0,35.3308,35.3385,35.3154,35.3154,9400.0
2013-05-29 14:30:00,45.78,45.79,45.76,45.79,14600.0,35.3154,35.3231,35.3,35.3231,14600.0
2013-05-29 14:35:00,45.79,45.79,45.73,45.77,19600.0,35.3231,35.3231,35.2768,35.3077,19600.0
2013-05-29 14:40:00,45.76,45.77,45.74,45.76,12000.0,35.3,35.3077,35.2845,35.3,12000.0
2013-05-29 14:45:00,45.76,45.77,45.73,45.73,16700.0,35.3,35.3077,35.2768,35.2768,16700.0
2013-05-29 14:50:00,45.72,45.74,45.7,45.73,13100.0,35.2691,35.2845,35.2537,35.2768,13100.0
2013-05-29 14:55:00,45.74,45.77,45.73,45.74,22600.0,35.2845,35.3077,35.2768,35.2845,22600.0
2013-05-29 15:00:00,45.74,45.76,45.72,45.76,22800.0,35.2845,35.3,35.2691,35.3,22800.0
2013-05-29 15:05:00,45.76,45.81,45.75,45.8,20900.0,35.3,35.3385,35.2922,35.3308,20900.0
2013-05-29 15:10:00,45.8,45.86,45.78,45.83,19200.0,35.3308,35.3771,35.3154,35.354,19200.0
2013-05-29 15:15:00,45.82,45.83,45.8,45.82,15200.0,35.3462,35.354,35.3308,35.3462,15200.0
2013-05-29 15:20:00,45.81,45.86,45.8,45.84,28100.0,35.3385,35.3771,35.3308,35.3617,28100.0
2013-05-29 15:25:00,45.84,45.84,45.8,45.82,13300.0,35.3617,35.3617,35.3308,35.3462,13300.0
2013-05-29 15:30:00,45.82,45.84,45.81,45.83,21700.0,35.3462,35.3617,35.3385,35.354,21700.0
2013-05-29 15:35:00,45.83,45.84,45.77,45.77,24400.0,35.354,35.3617,35.3077,35.3077,24400.0
2013-05-29 15:40:00,45.78,45.78,45.72,45.73,22500.0,35.3154,35.3154,35.2691,35.2768,22500.0
2013-05-29 15:45:00,45.73,45.75,45.69,45.72,51600.0,35.2768,35.2922,35.246,35.2691,51600.0
2013-05-29 15:50:00,45.72,45.72,45.64,45.66,76900.0,35.2691,35.2691,35.2074,35.2228,76900.0
2013-05-29 15:55:00,45.65,45.68,45.62,45.62,109400.0,35.2151,35.2382,35.192,35.192,109400.0
2013-05-30 09:30:00,45.73,45.87,45.64,45.84,41900.0,35.2768,35.3848,35.2074,35.3617,41900.0
2013-05-30 09:35:00,45.81,45.95,45.78,45.84,11800.0,35.3385,35.4465,35.3154,35.3617,11800.0
2013-05-30 09:40:00,45.89,46.0,45.88,45.95,20800.0,35.4002,35.4851,35.3925,35.4465,20800.0
2013-05-30 09:45:00,45.96,46.29,45.95,46.22,136800.0,35.4542,35.7088,35.4465,35.6548,136800.0
2013-05-30 09:50:00,46.23,46.23,46.11,46.22,22100.0,35.6625,35.6625,35.57,35.6548,22100.0
2013-05-30 09:55:00,46.2,46.21,46.09,46.12,12800.0,35.6394,35.6471,35.5545,35.5777,12800.0
2013-05-30 10:00:00,46.12,46.25,46.12,46.18,34500.0,35.5777,35.6779,35.5777,35.6239,34500.0
2013-05-30 10:05:00,46.17,46.26,46.16,46.22,24500.0,35.6162,35.6857,35.6085,35.6548,24500.0
2013-05-30 10:10:00,46.21,46.27,46.17,46.18,24700.0,35.6471,35.6934,35.6162,35.6239,24700.0
2013-05-30 10:15:00,46.19,46.23,46.14,46.17,27700.0,35.6317,35.6625,35.5931,35.6162,27700.0
2013-05-30 10:20:00,46.17,46.2,46.14,46.15,20200.0,35.6162,35.6394,35.5931,35.6008,20200.0
2013-05-30 10:25:00,46.15,46.22,46.13,46.2,24700.0,35.6008,35.6548,35.5854,35.6394,24700.0
2013-05-30 10:30:00,46.22,46.28,46.2,46.27,37500.0,35.6548,35.7011,35.6394,35.6934,37500.0
2013-05-30 10:35:00,46.27,46.35,46.26,46.33,23400.0,35.6934,35.7551,35.6857,35.7397,23400.0
2013-05-30 10:40:00,46.34,46.39,46.32,46.39,18700.0,35.7474,35.7859,35.7319,35.7859,18700.0
2013-05-30 10:45:00,46.4,46.48,46.38,46.46,63500.0,35.7937,35.8554,35.7782,35.8399,63500.0
2013-05-30 10:50:00,46.46,46.52,46.42,46.5,55900.0,35.8399,35.8862,35.8091,35.8708,55900.0
2013-05-30 10:55:00,46.49,46.58,46.49,46.56,34500.0,35.8631,35.9325,35.8631,35.9171,34500.0
2013-05-30 11:00:00,46.56,46.65,46.48,46.49,60100.0,35.9171,35.9865,35.8554,35.8631,60100.0
2013-05-30 11:05:00,46.49,46.49,46.41,46.43,27700.0,35.8631,35.8631,35.8014,35.8168,27700.0
2013-05-30 11:10:00,46.44,46.47,46.44,46.45,14100.0,35.8245,35.8477,35.8245,35.8322,14100.0
2013-05-30 11:15:00,46.44,46.48,46.43,46.45,24000.0,35.8245,35.8554,35.8168,35.8322,24000.0
2013-05-30 11:20:00,46.45,46.52,46.45,46.52,19400.0,35.8322,35.8862,35.8322,35.8862,19400.0
2013-05-30 11:25:00,46.52,46.57,46.51,46.52,18400.0,35.8862,35.9248,35.8785,35.8862,18400.0
2013-05-30 11:30:00,46.53,46.62,46.53,46.61,21100.0,35.8939,35.9634,35.8939,35.9557,21100.0
2013-05-30 11:35:00,46.6,46.64,46.54,46.55,30300.0,35.9479,35.9788,35.9017,35.9094,30300.0
2013-05-30 11:40:00,46.55,46.57,46.49,46.5,17600.0,35.9094,35.9248,35.8631,35.8708,17600.0
2013-05-30 11:45:00,46.5,46.52,46.48,46.48,16900.0,35.8708,35.8862,35.8554,35.8554,16900.0
2013-05-30 11:50:00,46.48,46.51,46.47,46.5,17800.0,35.8554,35.8785,35.8477,35.8708,17800.0
2013-05-30 11:55:00,46.49,46.51,46.47,46.49,37600.0,35.8631,35.8785,35.8477,35.8631,37600.0
2013-05-30 12:00:00,46.5,46.52,46.46,46.48,32600.0,35.8708,35.8862,35.8399,35.8554,32600.0
2013-05-30 12:05:00,46.48,46.48,46.45,46.47,26400.0,35.8554,35.8554,35.8322,35.8477,26400.0
2013-05-30 12:10:00,46.47,46.47,46.43,46.44,27100.0,35.8477,35.8477,35.8168,35.8245,27100.0
2013-05-30 12:15:00,46.45,46.46,46.43,46.44,28600.0,35.8322,35.8399,35.8168,35.8245,28600.0
2013-05-30 12:20:00,46.44,46.46,46.35,46.35,62300.0,35.8245,35.8399,35.7551,35.7551,62300.0
2013-05-30 12:25:00,46.36,46.36,46.3,46.33,48600.0,35.7628,35.7628,35.7165,35.7397,48600.0
2013-05-30 12:30:00,46.32,46.34,46.3,46.32,19900.0,35.7319,35.7474,35.7165,35.7319,19900.0
2013-05-30 12:35:00,46.32,46.32,46.26,46.28,17700.0,35.7319,35.7319,35.6857,35.7011,17700.0
2013-05-30 12:40:00,46.27,46.3,46.26,46.29,21000.0,35.6934,35.7165,35.6857,35.7088,21000.0
2013-05-30 12:45:00,46.29,46.36,46.29,46.36,15900.0,35.7088,35.7628,35.7088,35.7628,15900.0
2013-05-30 12:50:00,46.37,46.37,46.27,46.27,18200.0,35.7705,35.7705,35.6934,35.6934,18200.0
2013-05-30 12:55:00,46.27,46.35,46.27,46.34,15500.0,35.6934,35.7551,35.6934,35.7474,15500.0
2013-05-30 13:00:00,46.34,46.37,46.34,46.34,14100.0,35.7474,35.7705,35.7474,35.7474,14100.0
2013-05-30 13:05:00,46.33,46.34,46.28,46.3,26200.0,35.7397,35.7474,35.7011,35.7165,26200.0
2013-05-30 13:10:00,46.29,46.34,46.27,46.34,17900.0,35.7088,35.7474,35.6934,35.7474,17900.0
2013-05-30 13:15:00,46.35,46.39,46.35,46.37,18100.0,35.7551,35.7859,35.7551,35.7705,18100.0
2013-05-30 13:20:00,46.37,46.44,46.37,46.43,15100.0,35.7705,35.8245,35.7705,35.8168,15100.0
2013-05-30 13:25:00,46.42,46.46,46.41,46.45,13000.0,35.8091,35.8399,35.8014,35.8322,13000.0
2013-05-30 13:30:00,46.45,46.5,46.45,46.5,18000.0,35.8322,35.8708,35.8322,35.8708,18000.0
2013-05-30 13:35:00,46.5,46.58,46.48,46.58,15900.0,35.8708,35.9325,35.8554,35.9325,15900.0
2013-05-30 13:40:00,46.56,46.63,46.56,46.6,10800.0,35.9171,35.9711,35.9171,35.9479,10800.0
2013-05-30 13:45:00,46.61,46.62,46.59,46.62,9700.0,35.9557,35.9634,35.9402,35.9634,9700.0
2013-05-30 13:50:00,46.6,46.61,46.57,46.59,26800.0,35.9479,35.9557,35.9248,35.9402,26800.0
2013-05-30 13:55:00,46.59,46.6,46.56,46.57,8400.0,35.9402,35.9479,35.9171,35.9248,8400.0
2013-05-30 14:00:00,46.56,46.61,46.56,46.58,9700.0,35.9171,35.9557,35.9171,35.9325,9700.0
2013-05-30 14:05:00,46.59,46.59,46.56,46.56,7900.0,35.9402,35.9402,35.9171,35.9171,7900.0
2013-05-30 14:10:00,46.56,46.59,46.56,46.58,14400.0,35.9171,35.9402,35.9171,35.9325,14400.0
2013-05-30 14:15:00,46.59,46.6,46.58,46.6,12900.0,35.9402,35.9479,35.9325,35.9479,12900.0
2013-05-30 14:20:00,46.6,46.64,46.6,46.64,10100.0,35.9479,35.9788,35.9479,35.9788,10100.0
2013-05-30 14:25:00,46.64,46.65,46.58,46.6,17700.0,35.9788,35.9865,35.9325,35.9479,17700.0
2013-05-30 14:30:00,46.61,46.63,46.56,46.56,17200.0,35.9557,35.9711,35.9171,35.9171,17200.0
2013-05-30 14:35:00,46.56,46.59,46.56,46.56,11700.0,35.9171,35.9402,35.9171,35.9171,11700.0
2013-05-30 14:40:00,46.57,46.58,46.55,46.55,15600.0,35.9248,35.9325,35.9094,35.9094,15600.0
2013-05-30 14:45:00,46.54,46.55,46.52,46.53,15700.0,35.9017,35.9094,35.8862,35.8939,15700.0
2013-05-30 14:50:00,46.54,46.55,46.51,46.54,22800.0,35.9017,35.9094,35.8785,35.9017,22800.0
2013-05-30 14:55:00,46.53,46.54,46.5,46.51,13500.0,35.8939,35.9017,35.8708,35.8785,13500.0
2013-05-30 15:00:00,46.5,46.51,46.43,46.46,19000.0,35.8708,35.8785,35.8168,35.8399,19000.0
2013-05-30 15:05:00,46.45,46.48,46.45,46.48,29200.0,35.8322,35.8554,35.8322,35.8554,29200.0
2013-05-30 15:10:00,46.47,46.48,46.46,46.46,18100.0,35.8477,35.8554,35.8399,35.8399,18100.0
2013-05-30 15:15:00,46.47,46.47,46.42,46.43,18600.0,35.8477,35.8477,35.8091,35.8168,18600.0
2013-05-30 15:20:00,46.42,46.44,46.41,46.41,30700.0,35.8091,35.8245,35.8014,35.8014,30700.0
2013-05-30 15:25:00,46.42,46.42,46.37,46.37,27500.0,35.8091,35.8091,35.7705,35.7705,27500.0
2013-05-30 15:30:00,46.37,46.39,46.34,46.36,30400.0,35.7705,35.7859,35.7474,35.7628,30400.0
2013-05-30 15:35:00,46.35,46.39,46.32,46.36,38200.0,35.7551,35.7859,35.7319,35.7628,38200.0
2013-05-30 15:40:00,46.36,46.38,46.34,46.35,42500.0,35.7628,35.7782,35.7474,35.7551,42500.0
2013-05-30 15:45:00,46.35,46.38,46.34,46.35,56400.0,35.7551,35.7782,35.7474,35.7551,56400.0
2013-05-30 15:50:00,46.35,46.35,46.26,46.3,111400.0,35.7551,35.7551,35.6857,35.7165,111400.0
2013-05-30 15:55:00,46.29,46.29,46.24,46.25,83300.0,35.7088,35.7088,35.6702,35.6779,83300.0
2013-05-31 09:30:00,45.92,45.93,45.79,45.9,42000.0,35.4234,35.4311,35.3231,35.408,42000.0
2013-05-31 09:35:00,45.93,45.97,45.78,45.88,26200.0,35.4311,35.462,35.3154,35.3925,26200.0
2013-05-31 09:40:00,45.87,46.03,45.79,46.0,38600.0,35.3848,35.5082,35.3231,35.4851,38600.0
2013-05-31 09:45:00,46.03,46.09,45.98,46.08,27300.0,35.5082,35.5545,35.4697,35.5468,27300.0
2013-05-31 09:50:00,46.11,46.18,46.02,46.02,23700.0,35.57,35.6239,35.5005,35.5005,23700.0
2013-05-31 09:55:00,46.02,46.1,45.98,46.03,12200.0,35.5005,35.5622,35.4697,35.5082,12200.0
2013-05-31 10:00:00,46.06,46.14,45.99,46.14,19300.0,35.5314,35.5931,35.4774,35.5931,19300.0
2013-05-31 10:05:00,46.16,46.17,45.99,46.0,36900.0,35.6085,35.6162,35.4774,35.4851,36900.0
2013-05-31 10:10:00,45.99,46.05,45.97,46.01,18400.0,35.4774,35.5237,35.462,35.4928,18400.0
2013-05-31 10:15:00,46.02,46.02,45.95,45.96,23600.0,35.5005,35.5005,35.4465,35.4542,23600.0
2013-05-31 10:20:00,45.96,45.96,45.85,45.91,53400.0,35.4542,35.4542,35.3694,35.4157,53400.0
2013-05-31 10:25:00,45.91,45.95,45.85,45.85,30300.0,35.4157,35.4465,35.3694,35.3694,30300.0
2013-05-31 10:30:00,45.85,45.91,45.83,45.87,47000.0,35.3694,35.4157,35.354,35.3848,47000.0
2013-05-31 10:35:00,45.88,45.9,45.84,45.88,39700.0,35.3925,35.408,35.3617,35.3925,39700.0
2013-05-31 10:40:00,45.9,45.9,45.85,45.85,26100.0,35.408,35.408,35.3694,35.3694,26100.0
2013-05-31 10:45:00,45.86,45.87,45.82,45.86,33300.0,35.3771,35.3848,35.3462,35.3771,33300.0
2013-05-31 10:50:00,45.86,45.87,45.78,45.81,27300.0,35.3771,35.3848,35.3154,35.3385,27300.0
2013-05-31 10:55:00,45.8,45.84,45.78,45.83,28000.0,35.3308,35.3617,35.3154,35.354,28000.0
2013-05-31 11:00:00,45.83,45.83,45.81,45.82,38000.0,35.354,35.354,35.3385,35.3462,38000.0
2013-05-31 11:05:00,45.84,45.97,45.82,45.96,26700.0,35.3617,35.462,35.3462,35.4542,26700.0
2013-05-31 11:10:00,45.97,46.05,45.95,46.0,23800.0,35.462,35.5237,35.4465,35.4851,23800.0
2013-05-31 11:15:00,46.01,46.07,45.99,46.06,20800.0,35.4928,35.5391,35.4774,35.5314,20800.0
2013-05-31 11:20:00,46.06,46.06,45.99,46.0,11900.0,35.5314,35.5314,35.4774,35.4851,11900.0
2013-05-31 11:25:00,46.0,46.05,46.0,46.0,15400.0,35.4851,35.5237,35.4851,35.4851,15400.0
2013-05-31 11:30:00,46.0,46.04,45.96,45.97,22500.0,35.4851,35.516,35.4542,35.462,22500.0
2013-05-31 11:35:00,45.97,45.99,45.95,45.96,14300.0,35.462,35.4774,35.4465,35.4542,14300.0
2013-05-31 11:40:00,45.95,45.97,45.92,45.94,14000.0,35.4465,35.462,35.4234,35.4388,14000.0
2013-05-31 11:45:00,45.95,45.96,45.93,45.94,6800.0,35.4465,35.4542,35.4311,35.4388,6800.0
2013-05-31 11:50:00,45.93,45.93,45.91,45.93,7500.0,35.4311,35.4311,35.4157,35.4311,7500.0
2013-05-31 11:55:00,45.91,45.94,45.89,45.91,21200.0,35.4157,35.4388,35.4002,35.4157,21200.0
2013-05-31 12:00:00,45.91,45.92,45.83,45.84,15600.0,35.4157,35.4234,35.354,35.3617,15600.0
2013-05-31 12:05:00,45.84,45.84,45.78,45.8,21000.0,35.3617,35.3617,35.3154,35.3308,21000.0
2013-05-31 12:10:00,45.82,45.84,45.78,45.79,17100.0,35.3462,35.3617,35.3154,35.3231,17100.0
2013-05-31 12:15:00,45.8,45.81,45.72,45.77,25900.0,35.3308,35.3385,35.2691,35.3077,25900.0
2013-05-31 12:20:00,45.77,45.79,45.74,45.79,15500.0,35.3077,35.3231,35.2845,35.3231,15500.0
2013-05-31 12:25:00,45.79,45.85,45.79,45.85,9300.0,35.3231,35.3694,35.3231,35.3694,9300.0
2013-05-31 12:30:00,45.85,45.85,45.78,45.81,8400.0,35.3694,35.3694,35.3154,35.3385,8400.0
2013-05-31 12:35:00,45.82,45.87,45.82,45.86,11300.0,35.3462,35.3848,35.3462,35.3771,11300.0
2013-05-31 12:40:00,45.86,45.89,45.85,45.88,11200.0,35.3771,35.4002,35.3694,35.3925,11200.0
2013-05-31 12:45:00,45.87,45.9,45.86,45.89,8600.0,35.3848,35.408,35.3771,35.4002,8600.0
2013-05-31 12:50:00,45.89,45.89,45.85,45.87,8500.0,35.4002,35.4002,35.3694,35.3848,8500.0
2013-05-31 12:55:00,45.86,45.88,45.85,45.86,18800.0,35.3771,35.3925,35.3694,35.3771,18800.0
2013-05-31 13:00:00,45.87,45.92,45.87,45.91,13200.0,35.3848,35.4234,35.3848,35.4157,13200.0
2013-05-31 13:05:00,45.9,45.93,45.9,45.92,9500.0,35.408,35.4311,35.408,35.4234,9500.0
2013-05-31 13:10:00,45.91,45.93,45.89,45.92,10600.0,35.4157,35.4311,35.4002,35.4234,10600.0
2013-05-31 13:15:00,45.93,45.94,45.87,45.89,11500.0,35.4311,35.4388,35.3848,35.4002,11500.0
2013-05-31 13:20:00,45.9,45.92,45.88,45.88,14700.0,35.408,35.4234,35.3925,35.3925,14700.0
2013-05-31 13:25:00,45.88,45.93,45.88,45.93,11500.0,35.3925,35.4311,35.3925,35.4311,11500.0
2013-05-31 13:30:00,45.93,45.96,45.91,45.93,16500.0,35.4311,35.4542,35.4157,35.4311,16500.0
2013-05-31 13:35:00,45.92,45.93,45.91,45.91,10400.0,35.4234,35.4311,35.4157,35.4157,10400.0
2013-05-31 13:40:00,45.91,45.95,45.91,45.95,20700.0,35.4157,35.4465,35.4157,35.4465,20700.0
2013-05-31 13:45:00,45.95,45.98,45.93,45.98,34800.0,35.4465,35.4697,35.4311,35.4697,34800.0
2013-05-31 13:50:00,45.98,46.01,45.96,45.98,23100.0,35.4697,35.4928,35.4542,35.4697,23100.0
2013-05-31 13:55:00,45.98,45.99,45.95,45.98,11800.0,35.4697,35.4774,35.4465,35.4697,11800.0
2013-05-31 14:00:00,45.98,45.98,45.94,45.94,14200.0,35.4697,35.4697,35.4388,35.4388,14200.0
2013-05-31 14:05:00,45.94,45.96,45.93,45.96,12400.0,35.4388,35.4542,35.4311,35.4542,12400.0
2013-05-31 14:10:00,45.96,45.96,45.88,45.91,71000.0,35.4542,35.4542,35.3925,35.4157,71000.0
2013-05-31 14:15:00,45.91,45.95,45.91,45.94,15300.0,35.4157,35.4465,35.4157,35.4388,15300.0
2013-05-31 14:20:00,45.94,45.95,45.92,45.93,12200.0,35.4388,35.4465,35.4234,35.4311,12200.0
2013-05-31 14:25:00,45.93,45.94,45.91,45.94,12900.0,35.4311,35.4388,35.4157,35.4388,12900.0
2013-05-31 14:30:00,45.94,45.95,45.9,45.94,33700.0,35.4388,35.4465,35.408,35.4388,33700.0
2013-05-31 14:35:00,45.94,45.97,45.93,45.95,72800.0,35.4388,35.462,35.4311,35.4465,72800.0
2013-05-31 14:40:00,45.95,45.97,45.94,45.96,46500.0,35.4465,35.462,35.4388,35.4542,46500.0
2013-05-31 14:45:00,45.96,45.99,45.95,45.99,42800.0,35.4542,35.4774,35.4465,35.4774,42800.0
2013-05-31 14:50:00,45.98,45.99,45.97,45.98,28000.0,35.4697,35.4774,35.462,35.4697,28000.0
2013-05-31 14:55:00,45.98,46.06,45.97,46.05,41200.0,35.4697,35.5314,35.462,35.5237,41200.0
2013-05-31 15:00:00,46.05,46.19,46.05,46.12,112400.0,35.5237,35.6317,35.5237,35.5777,112400.0
2013-05-31 15:05:00,46.12,46.13,46.05,46.08,30600.0,35.5777,35.5854,35.5237,35.5468,30600.0
2013-05-31 15:10:00,46.07,46.12,46.05,46.12,28100.0,35.5391,35.5777,35.5237,35.5777,28100.0
2013-05-31 15:15:00,46.12,46.12,46.1,46.11,17200.0,35.5777,35.5777,35.5622,35.57,17200.0
2013-05-31 15:20:00,46.11,46.16,46.11,46.15,33500.0,35.57,35.6085,35.57,35.6008,33500.0
2013-05-31 15:25:00,46.15,46.16,46.1,46.11,36400.0,35.6008,35.6085,35.5622,35.57,36400.0
2013-05-31 15:30:00,46.12,46.12,45.98,45.99,48200.0,35.5777,35.5777,35.4697,35.4774,48200.0
2013-05-31 15:35:00,46.0,46.06,46.0,46.03,55200.0,35.4851,35.5314,35.4851,35.5082,55200.0
2013-05-31 15:40:00,46.02,46.04,45.98,46.01,48000.0,35.5005,35.516,35.4697,35.4928,48000.0
2013-05-31 15:45:00,46.01,46.04,45.99,46.0,87800.0,35.4928,35.516,35.4774,35.4851,87800.0
2013-05-31 15:50:00,46.0,46.0,45.93,45.93,139600.0,35.4851,35.4851,35.4311,35.4311,139600.0
2013-05-31 15:55:00,45.94,45.96,45.82,45.96,367800.0,35.4388,35.4542,35.3462,35.4542,367800.0
2013-06-03 09:30:00,45.94,45.98,45.79,45.95,41100.0,35.4388,35.4697,35.3231,35.4465,41100.0
2013-06-03 09:35:00,45.96,46.08,45.95,46.08,27400.0,35.4542,35.5468,35.4465,35.5468,27400.0
2013-06-03 09:40:00,46.07,46.08,45.91,45.91,15800.0,35.5391,35.5468,35.4157,35.4157,15800.0
2013-06-03 09:45:00,45.93,45.95,45.88,45.94,32700.0,35.4311,35.4465,35.3925,35.4388,32700.0
2013-06-03 09:50:00,45.95,46.18,45.91,46.16,39700.0,35.4465,35.6239,35.4157,35.6085,39700.0
2013-06-03 09:55:00,46.14,46.19,46.0,46.0,28300.0,35.5931,35.6317,35.4851,35.4851,28300.0
2013-06-03 10:00:00,45.99,46.03,45.74,45.92,72000.0,35.4774,35.5082,35.2845,35.4234,72000.0
2013-06-03 10:05:00,45.94,46.07,45.94,46.02,44400.0,35.4388,35.5391,35.4388,35.5005,44400.0
2013-06-03 10:10:00,46.02,46.09,45.92,45.94,31000.0,35.5005,35.5545,35.4234,35.4388,31000.0
2013-06-03 10:15:00,45.95,46.02,45.93,46.0,36700.0,35.4465,35.5005,35.4311,35.4851,36700.0
2013-06-03 10:20:00,45.99,46.02,45.92,45.93,37200.0,35.4774,35.5005,35.4234,35.4311,37200.0
2013-06-03 10:25:00,45.93,45.95,45.82,45.84,45300.0,35.4311,35.4465,35.3462,35.3617,45300.0
2013-06-03 10:30:00,45.85,45.86,45.76,45.85,30700.0,35.3694,35.3771,35.3,35.3694,30700.0
2013-06-03 10:35:00,45.85,45.86,45.73,45.76,25200.0,35.3694,35.3771,35.2768,35.3,25200.0
2013-06-03 10:40:00,45.77,45.79,45.69,45.77,32300.0,35.3077,35.3231,35.246,35.3077,32300.0
2013-06-03 10:45:00,45.76,45.79,45.72,45.76,41200.0,35.3,35.3231,35.2691,35.3,41200.0
2013-06-03 10:50:00,45.75,45.77,45.73,45.75,22400.0,35.2922,35.3077,35.2768,35.2922,22400.0
2013-06-03 10:55:00,45.74,45.74,45.69,45.72,18300.0,35.2845,35.2845,35.246,35.2691,18300.0
2013-06-03 11:00:00,45.73,45.75,45.67,45.69,21500.0,35.2768,35.2922,35.2305,35.246,21500.0
2013-06-03 11:05:00,45.68,45.7,45.64,45.66,22500.0,35.2382,35.2537,35.2074,35.2228,22500.0
2013-06-03 11:10:00,45.66,45.68,45.52,45.54,25700.0,35.2228,35.2382,35.1148,35.1302,25700.0
2013-06-03 11:15:00,45.55,45.59,45.5,45.57,28400.0,35.138,35.1688,35.0994,35.1534,28400.0
2013-06-03 11:20:00,45.57,45.57,45.45,45.45,23800.0,35.1534,35.1534,35.0608,35.0608,23800.0
2013-06-03 11:25:00,45.46,45.49,45.4,45.47,21900.0,35.0685,35.0917,35.0222,35.0762,21900.0
2013-06-03 11:30:00,45.44,45.47,45.4,45.4,20600.0,35.0531,35.0762,35.0222,35.0222,20600.0
2013-06-03 11:35:00,45.39,45.42,45.38,45.4,19800.0,35.0145,35.0377,35.0068,35.0222,19800.0
2013-06-03 11:40:00,45.39,45.48,45.37,45.48,26500.0,35.0145,35.084,34.9991,35.084,26500.0
2013-06-03 11:45:00,45.49,45.57,45.46,45.55,56600.0,35.0917,35.1534,35.0685,35.138,56600.0
2013-06-03 11:50:00,45.55,45.64,45.52,45.64,51300.0,35.138,35.2074,35.1148,35.2074,51300.0
2013-06-03 11:55:00,45.64,45.81,45.64,45.76,147600.0,35.2074,35.3385,35.2074,35.3,147600.0
2013-06-03 12:00:00,45.76,45.85,45.61,45.61,116100.0,35.3,35.3694,35.1842,35.1842,116100.0
2013-06-03 12:05:00,45.62,45.65,45.55,45.64,38000.0,35.192,35.2151,35.138,35.2074,38000.0
2013-06-03 12:10:00,45.64,45.72,45.63,45.68,16000.0,35.2074,35.2691,35.1997,35.2382,16000.0
2013-06-03 12:15:00,45.69,45.83,45.61,45.83,86100.0,35.246,35.354,35.1842,35.354,86100.0
2013-06-03 12:20:00,45.84,45.86,45.68,45.75,55100.0,35.3617,35.3771,35.2382,35.2922,55100.0
2013-06-03 12:25:00,45.77,45.85,45.72,45.79,68200.0,35.3077,35.3694,35.2691,35.3231,68200.0
2013-06-03 12:30:00,45.79,45.89,45.74,45.79,63600.0,35.3231,35.4002,35.2845,35.3231,63600.0
2013-06-03 12:35:00,45.8,45.91,45.8,45.86,70200.0,35.3308,35.4157,35.3308,35.3771,70200.0
2013-06-03 12:40:00,45.85,45.97,45.85,45.93,72500.0,35.3694,35.462,35.3694,35.4311,72500.0
2013-06-03 12:45:00,45.94,46.08,45.93,46.03,89200.0,35.4388,35.5468,35.4311,35.5082,89200.0
2013-06-03 12:50:00,46.03,46.11,46.0,46.01,73200.0,35.5082,35.57,35.4851,35.4928,73200.0
2013-06-03 12:55:00,46.02,46.03,45.95,45.97,30800.0,35.5005,35.5082,35.4465,35.462,30800.0
2013-06-03 13:00:00,45.95,46.03,45.89,45.89,55600.0,35.4465,35.5082,35.4002,35.4002,55600.0
2013-06-03 13:05:00,45.89,45.94,45.88,45.91,17100.0,35.4002,35.4388,35.3925,35.4157,17100.0
2013-06-03 13:10:00,45.91,45.92,45.86,45.87,12600.0,35.4157,35.4234,35.3771,35.3848,12600.0
2013-06-03 13:15:00,45.87,45.88,45.84,45.87,6800.0,35.3848,35.3925,35.3617,35.3848,6800.0
2013-06-03 13:20:00,45.86,45.87,45.8,45.81,21800.0,35.3771,35.3848,35.3308,35.3385,21800.0
2013-06-03 13:25:00,45.82,45.84,45.77,45.79,14300.0,35.3462,35.3617,35.3077,35.3231,14300.0
2013-06-03 13:30:00,45.8,45.8,45.75,45.75,8300.0,35.3308,35.3308,35.2922,35.2922,8300.0
2013-06-03 13:35:00,45.75,45.77,45.73,45.75,11600.0,35.2922,35.3077,35.2768,35.2922,11600.0
2013-06-03 13:40:00,45.75,45.76,45.7,45.72,9900.0,35.2922,35.3,35.2537,35.2691,9900.0
2013-06-03 13:45:00,45.72,45.76,45.72,45.76,7300.0,35.2691,35.3,35.2691,35.3,7300.0
2013-06-03 13:50:00,45.75,45.84,45.75,45.78,30500.0,35.2922,35.3617,35.2922,35.3154,30500.0
2013-06-03 13:55:00,45.77,45.78,45.73,45.74,19100.0,35.3077,35.3154,35.2768,35.2845,19100.0
2013-06-03 14:00:00,45.74,45.79,45.68,45.76,20800.0,35.2845,35.3231,35.2382,35.3,20800.0
2013-06-03 14:05:00,45.76,45.89,45.76,45.88,13700.0,35.3,35.4002,35.3,35.3925,13700.0
2013-06-03 14:10:00,45.86,45.87,45.83,45.83,11800.0,35.3771,35.3848,35.354,35.354,11800.0
2013-06-03 14:15:00,45.83,45.83,45.75,45.75,9200.0,35.354,35.354,35.2922,35.2922,9200.0
2013-06-03 14:20:00,45.75,45.75,45.71,45.72,19800.0,35.2922,35.2922,35.2614,35.2691,19800.0
2013-06-03 14:25:00,45.71,45.73,45.67,45.67,15300.0,35.2614,35.2768,35.2305,35.2305,15300.0
2013-06-03 14:30:00,45.67,45.67,45.58,45.58,9900.0,35.2305,35.2305,35.1611,35.1611,9900.0
2013-06-03 14:35:00,45.58,45.66,45.57,45.62,21500.0,35.1611,35.2228,35.1534,35.192,21500.0
2013-06-03 14:40:00,45.62,45.76,45.61,45.72,33700.0,35.192,35.3,35.1842,35.2691,33700.0
2013-06-03 14:45:00,45.72,45.74,45.65,45.65,30700.0,35.2691,35.2845,35.2151,35.2151,30700.0
2013-06-03 14:50:00,45.65,45.71,45.65,45.67,32100.0,35.2151,35.2614,35.2151,35.2305,32100.0
2013-06-03 14:55:00,45.67,45.69,45.63,45.69,37600.0,35.2305,35.246,35.1997,35.246,37600.0
2013-06-03 15:00:00,45.69,45.72,45.67,45.67,36200.0,35.246,35.2691,35.2305,35.2305,36200.0
2013-06-03 15:05:00,45.67,45.72,45.67,45.67,31500.0,35.2305,35.2691,35.2305,35.2305,31500.0
2013-06-03 15:10:00,45.67,45.7,45.64,45.67,31700.0,35.2305,35.2537,35.2074,35.2305,31700.0
2013-06-03 15:15:00,45.67,45.71,45.67,45.68,28900.0,35.2305,35.2614,35.2305,35.2382,28900.0
2013-06-03 15:20:00,45.69,45.73,45.68,45.7,32700.0,35.246,35.2768,35.2382,35.2537,32700.0
2013-06-03 15:25:00,45.7,45.71,45.67,45.68,24700.0,35.2537,35.2614,35.2305,35.2382,24700.0
2013-06-03 15:30:00,45.69,45.74,45.66,45.73,53500.0,35.246,35.2845,35.2228,35.2768,53500.0
2013-06-03 15:35:00,45.74,45.74,45.7,45.72,30400.0,35.2845,35.2845,35.2537,35.2691,30400.0
2013-06-03 15:40:00,45.72,45.75,45.7,45.74,33300.0,35.2691,35.2922,35.2537,35.2845,33300.0
2013-06-03 15:45:00,45.75,45.8,45.73,45.76,52000.0,35.2922,35.3308,35.2768,35.3,52000.0
2013-06-03 15:50:00,45.77,45.78,45.71,45.75,63500.0,35.3077,35.3154,35.2614,35.2922,63500.0
2013-06-03 15:55:00,45.76,45.82,45.73,45.82,103300.0,35.3,35.3462,35.2768,35.3462,103300.0
2013-06-04 09:30:00,46.22,46.61,46.15,46.46,112200.0,35.6548,35.9557,35.6008,35.8399,112200.0
2013-06-04 09:35:00,46.51,46.61,46.43,46.53,46700.0,35.8785,35.9557,35.8168,35.8939,46700.0
2013-06-04 09:40:00,46.54,46.64,46.46,46.58,37700.0,35.9017,35.9788,35.8399,35.9325,37700.0
2013-06-04 09:45:00,46.58,46.75,46.49,46.49,43800.0,35.9325,36.0637,35.8631,35.8631,43800.0
2013-06-04 09:50:00,46.49,46.59,46.43,46.59,42000.0,35.8631,35.9402,35.8168,35.9402,42000.0
2013-06-04 09:55:00,46.59,46.67,46.55,46.57,48200.0,35.9402,36.0019,35.9094,35.9248,48200.0
2013-06-04 10:00:00,46.58,46.69,46.46,46.48,43100.0,35.9325,36.0174,35.8399,35.8554,43100.0
2013-06-04 10:05:00,46.46,46.5,46.44,46.5,30000.0,35.8399,35.8708,35.8245,35.8708,30000.0
2013-06-04 10:10:00,46.49,46.58,46.48,46.57,18200.0,35.8631,35.9325,35.8554,35.9248,18200.0
2013-06-04 10:15:00,46.57,46.6,46.52,46.56,39300.0,35.9248,35.9479,35.8862,35.9171,39300.0
2013-06-04 10:20:00,46.57,46.58,46.53,46.58,22600.0,35.9248,35.9325,35.8939,35.9325,22600.0
2013-06-04 10:25:00,46.58,46.65,46.56,46.62,14000.0,35.9325,35.9865,35.9171,35.9634,14000.0
2013-06-04 10:30:00,46.62,46.78,46.62,46.78,45200.0,35.9634,36.0868,35.9634,36.0868,45200.0
2013-06-04 10:35:00,46.78,46.82,46.74,46.74,26000.0,36.0868,36.1177,36.0559,36.0559,26000.0
2013-06-04 10:40:00,46.74,46.76,46.71,46.71,27200.0,36.0559,36.0714,36.0328,36.0328,27200.0
2013-06-04 10:45:00,46.71,46.78,46.68,46.73,26400.0,36.0328,36.0868,36.0097,36.0482,26400.0
2013-06-04 10:50:00,46.74,46.78,46.56,46.6,51000.0,36.0559,36.0868,35.9171,35.9479,51000.0
2013-06-04 10:55:00,46.59,46.66,46.59,46.61,23400.0,35.9402,35.9942,35.9402,35.9557,23400.0
2013-06-04 11:00:00,46.61,46.61,46.52,46.59,25400.0,35.9557,35.9557,35.8862,35.9402,25400.0
2013-06-04 11:05:00,46.58,46.6,46.52,46.59,20900.0,35.9325,35.9479,35.8862,35.9402,20900.0
2013-06-04 11:10:00,46.58,46.62,46.56,46.62,22100.0,35.9325,35.9634,35.9171,35.9634,22100.0
2013-06-04 11:15:00,46.61,46.62,46.56,46.59,20600.0,35.9557,35.9634,35.9171,35.9402,20600.0
2013-06-04 11:20:00,46.6,46.61,46.57,46.59,18600.0,35.9479,35.9557,35.9248,35.9402,18600.0
2013-06-04 11:25:00,46.59,46.62,46.58,46.59,11300.0,35.9402,35.9634,35.9325,35.9402,11300.0
2013-06-04 11:30:00,46.59,46.59,46.52,46.58,13200.0,35.9402,35.9402,35.8862,35.9325,13200.0
2013-06-04 11:35:00,46.58,46.63,46.57,46.61,13500.0,35.9325,35.9711,35.9248,35.9557,13500.0
2013-06-04 11:40:00,46.62,46.72,46.61,46.72,12000.0,35.9634,36.0405,35.9557,36.0405,12000.0
2013-06-04 11:45:00,46.72,46.73,46.67,46.68,12600.0,36.0405,36.0482,36.0019,36.0097,12600.0
2013-06-04 11:50:00,46.68,46.71,46.68,46.7,4700.0,36.0097,36.0328,36.0097,36.0251,4700.0
2013-06-04 11:55:00,46.7,46.7,46.67,46.67,7500.0,36.0251,36.0251,36.0019,36.0019,7500.0
2013-06-04 12:00:00,46.67,46.68,46.57,46.58,18200.0,36.0019,36.0097,35.9248,35.9325,18200.0
2013-06-04 12:05:00,46.59,46.61,46.49,46.56,17600.0,35.9402,35.9557,35.8631,35.9171,17600.0
2013-06-04 12:10:00,46.56,46.61,46.54,46.56,20900.0,35.9171,35.9557,35.9017,35.9171,20900.0
2013-06-04 12:15:00,46.56,46.59,46.48,46.54,18100.0,35.9171,35.9402,35.8554,35.9017,18100.0
2013-06-04 12:20:00,46.54,46.58,46.51,46.56,10500.0,35.9017,35.9325,35.8785,35.9171,10500.0
2013-06-04 12:25:00,46.54,46.55,46.46,46.46,22100.0,35.9017,35.9094,35.8399,35.8399,22100.0
2013-06-04 12:30:00,46.45,46.49,46.44,46.48,10900.0,35.8322,35.8631,35.8245,35.8554,10900.0
2013-06-04 12:35:00,46.49,46.54,46.49,46.54,11900.0,35.8631,35.9017,35.8631,35.9017,11900.0
2013-06-04 12:40:00,46.54,46.54,46.5,46.51,15300.0,35.9017,35.9017,35.8708,35.8785,15300.0
2013-06-04 12:45:00,46.51,46.52,46.45,46.46,9300.0,35.8785,35.8862,35.8322,35.8399,9300.0
2013-06-04 12:50:00,46.46,46.54,46.44,46.52,12900.0,35.8399,35.9017,35.8245,35.8862,12900.0
2013-06-04 12:55:00,46.52,46.53,46.45,46.52,14500.0,35.8862,35.8939,35.8322,35.8862,14500.0
2013-06-04 13:00:00,46.52,46.54,46.48,46.53,12600.0,35.8862,35.9017,35.8554,35.8939,12600.0
2013-06-04 13:05:00,46.53,46.56,46.51,46.54,15200.0,35.8939,35.9171,35.8785,35.9017,15200.0
2013-06-04 13:10:00,46.54,46.59,46.53,46.59,12800.0,35.9017,35.9402,35.8939,35.9402,12800.0
2013-06-04 13:15:00,46.59,46.59,46.56,46.58,6500.0,35.9402,35.9402,35.9171,35.9325,6500.0
2013-06-04 13:20:00,46.57,46.59,46.5,46.51,15400.0,35.9248,35.9402,35.8708,35.8785,15400.0
2013-06-04 13:25:00,46.5,46.5,46.33,46.35,32800.0,35.8708,35.8708,35.7397,35.7551,32800.0
2013-06-04 13:30:00,46.34,46.39,46.3,46.39,19600.0,35.7474,35.7859,35.7165,35.7859,19600.0
2013-06-04 13:35:00,46.38,46.38,46.32,46.33,14300.0,35.7782,35.7782,35.7319,35.7397,14300.0
2013-06-04 13:40:00,46.33,46.34,46.3,46.32,12500.0,35.7397,35.7474,35.7165,35.7319,12500.0
2013-06-04 13:45:00,46.33,46.33,46.18,46.18,27700.0,35.7397,35.7397,35.6239,35.6239,27700.0
2013-06-04 13:50:00,46.18,46.27,46.18,46.22,18500.0,35.6239,35.6934,35.6239,35.6548,18500.0
2013-06-04 13:55:00,46.22,46.26,46.18,46.25,15100.0,35.6548,35.6857,35.6239,35.6779,15100.0
2013-06-04 14:00:00,46.24,46.24,46.11,46.14,26500.0,35.6702,35.6702,35.57,35.5931,26500.0
2013-06-04 14:05:00,46.14,46.19,46.08,46.08,27000.0,35.5931,35.6317,35.5468,35.5468,27000.0
2013-06-04 14:10:00,46.07,46.1,46.01,46.02,20400.0,35.5391,35.5622,35.4928,35.5005,20400.0
2013-06-04 14:15:00,46.01,46.01,45.96,46.0,24600.0,35.4928,35.4928,35.4542,35.4851,24600.0
2013-06-04 14:20:00,46.0,46.02,45.96,45.96,18700.0,35.4851,35.5005,35.4542,35.4542,18700.0
2013-06-04 14:25:00,45.96,46.05,45.96,46.02,36300.0,35.4542,35.5237,35.4542,35.5005,36300.0
2013-06-04 14:30:00,46.04,46.06,46.02,46.06,24900.0,35.516,35.5314,35.5005,35.5314,24900.0
2013-06-04 14:35:00,46.05,46.07,46.01,46.06,23100.0,35.5237,35.5391,35.4928,35.5314,23100.0
2013-06-04 14:40:00,46.06,46.16,46.06,46.12,36500.0,35.5314,35.6085,35.5314,35.5777,36500.0
2013-06-04 14:45:00,46.12,46.14,46.1,46.12,22900.0,35.5777,35.5931,35.5622,35.5777,22900.0
2013-06-04 14:50:00,46.12,46.17,46.1,46.12,27300.0,35.5777,35.6162,35.5622,35.5777,27300.0
2013-06-04 14:55:00,46.12,46.12,46.04,46.06,15500.0,35.5777,35.5777,35.516,35.5314,15500.0
2013-06-04 15:00:00,46.05,46.06,45.98,46.05,27500.0,35.5237,35.5314,35.4697,35.5237,27500.0
2013-06-04 15:05:00,46.04,46.09,46.03,46.03,20000.0,35.516,35.5545,35.5082,35.5082,20000.0
2013-06-04 15:10:00,46.04,46.05,45.94,45.95,35500.0,35.516,35.5237,35.4388,35.4465,35500.0
2013-06-04 15:15:00,45.94,45.98,45.92,45.96,29900.0,35.4388,35.4697,35.4234,35.4542,29900.0
2013-06-04 15:20:00,45.97,46.0,45.94,45.95,30300.0,35.462,35.4851,35.4388,35.4465,30300.0
2013-06-04 15:25:00,45.95,46.03,45.94,46.01,21200.0,35.4465,35.5082,35.4388,35.4928,21200.0
2013-06-04 15:30:00,46.01,46.2,46.0,46.2,38800.0,35.4928,35.6394,35.4851,35.6394,38800.0
2013-06-04 15:35:00,46.21,46.22,46.15,46.16,22900.0,35.6471,35.6548,35.6008,35.6085,22900.0
2013-06-04 15:40:00,46.16,46.23,46.16,46.22,27900.0,35.6085,35.6625,35.6085,35.6548,27900.0
2013-06-04 15:45:00,46.22,46.22,46.15,46.16,39700.0,35.6548,35.6548,35.6008,35.6085,39700.0
2013-06-04 15:50:00,46.16,46.19,46.07,46.11,50500.0,35.6085,35.6317,35.5391,35.57,50500.0
2013-06-04 15:55:00,46.12,46.19,46.12,46.13,125900.0,35.5777,35.6317,35.5777,35.5854,125900.0
2013-06-05 09:30:00,45.92,46.03,45.75,45.84,22500.0,35.4234,35.5082,35.2922,35.3617,22500.0
2013-06-05 09:35:00,45.83,45.83,45.78,45.8,3500.0,35.354,35.354,35.3154,35.3308,3500.0
2013-06-05 09:40:00,45.81,45.85,45.75,45.85,9600.0,35.3385,35.3694,35.2922,35.3694,9600.0
2013-06-05 09:45:00,45.86,45.99,45.84,45.99,11500.0,35.3771,35.4774,35.3617,35.4774,11500.0
2013-06-05 09:50:00,45.97,46.04,45.96,46.0,10200.0,35.462,35.516,35.4542,35.4851,10200.0
2013-06-05 09:55:00,46.0,46.01,45.79,45.8,8900.0,35.4851,35.4928,35.3231,35.3308,8900.0
2013-06-05 10:00:00,45.83,45.97,45.76,45.85,52600.0,35.354,35.462,35.3,35.3694,52600.0
2013-06-05 10:05:00,45.86,45.91,45.73,45.74,28900.0,35.3771,35.4157,35.2768,35.2845,28900.0
2013-06-05 10:10:00,45.74,45.8,45.72,45.77,16200.0,35.2845,35.3308,35.2691,35.3077,16200.0
2013-06-05 10:15:00,45.76,45.76,45.64,45.67,63600.0,35.3,35.3,35.2074,35.2305,63600.0
2013-06-05 10:20:00,45.67,45.75,45.67,45.74,26200.0,35.2305,35.2922,35.2305,35.2845,26200.0
2013-06-05 10:25:00,45.74,45.81,45.69,45.79,22800.0,35.2845,35.3385,35.246,35.3231,22800.0
2013-06-05 10:30:00,45.79,45.79,45.69,45.71,12100.0,35.3231,35.3231,35.246,35.2614,12100.0
2013-06-05 10:35:00,45.72,45.75,45.62,45.65,26000.0,35.2691,35.2922,35.192,35.2151,26000.0
2013-06-05 10:40:00,45.65,45.76,45.63,45.72,22300.0,35.2151,35.3,35.1997,35.2691,22300.0
2013-06-05 10:45:00,45.71,45.73,45.57,45.58,41800.0,35.2614,35.2768,35.1534,35.1611,41800.0
2013-06-05 10:50:00,45.57,45.58,45.5,45.55,41400.0,35.1534,35.1611,35.0994,35.138,41400.0
2013-06-05 10:55:00,45.55,45.55,45.4,45.47,14500.0,35.138,35.138,35.0222,35.0762,14500.0
2013-06-05 11:00:00,45.45,45.46,45.37,45.42,34600.0,35.0608,35.0685,34.9991,35.0377,34600.0
2013-06-05 11:05:00,45.41,45.46,45.35,45.39,38200.0,35.03,35.0685,34.9837,35.0145,38200.0
2013-06-05 11:10:00,45.4,45.48,45.38,45.46,17500.0,35.0222,35.084,35.0068,35.0685,17500.0
2013-06-05 11:15:00,45.47,45.51,45.45,45.46,10000.0,35.0762,35.1071,35.0608,35.0685,10000.0
2013-06-05 11:20:00,45.45,45.51,45.44,45.47,14400.0,35.0608,35.1071,35.0531,35.0762,14400.0
2013-06-05 11:25:00,45.46,45.49,45.42,45.45,24100.0,35.0685,35.0917,35.0377,35.0608,24100.0
2013-06-05 11:30:00,45.43,45.43,45.37,45.37,16300.0,35.0454,35.0454,34.9991,34.9991,16300.0
2013-06-05 11:35:00,45.38,45.49,45.37,45.48,18500.0,35.0068,35.0917,34.9991,35.084,18500.0
2013-06-05 11:40:00,45.48,45.48,45.42,45.47,23500.0,35.084,35.084,35.0377,35.0762,23500.0
2013-06-05 11:45:00,45.47,45.55,45.47,45.54,41300.0,35.0762,35.138,35.0762,35.1302,41300.0
2013-06-05 11:50:00,45.53,45.56,45.5,45.54,27300.0,35.1225,35.1457,35.0994,35.1302,27300.0
2013-06-05 11:55:00,45.54,45.55,45.43,45.46,20000.0,35.1302,35.138,35.0454,35.0685,20000.0
2013-06-05 12:00:00,45.46,45.49,45.43,45.46,13300.0,35.0685,35.0917,35.0454,35.0685,13300.0
2013-06-05 12:05:00,45.45,45.56,45.39,45.55,18000.0,35.0608,35.1457,35.0145,35.138,18000.0
2013-06-05 12:10:00,45.55,45.57,45.51,45.53,15500.0,35.138,35.1534,35.1071,35.1225,15500.0
2013-06-05 12:15:00,45.53,45.54,45.45,45.46,22100.0,35.1225,35.1302,35.0608,35.0685,22100.0
2013-06-05 12:20:00,45.46,45.53,45.46,45.53,10200.0,35.0685,35.1225,35.0685,35.1225,10200.0
2013-06-05 12:25:00,45.54,45.63,45.53,45.59,16400.0,35.1302,35.1997,35.1225,35.1688,16400.0
2013-06-05 12:30:00,45.59,45.61,45.56,45.59,10600.0,35.1688,35.1842,35.1457,35.1688,10600.0
2013-06-05 12:35:00,45.57,45.61,45.54,45.55,15100.0,35.1534,35.1842,35.1302,35.138,15100.0
2013-06-05 12:40:00,45.55,45.58,45.53,45.56,9000.0,35.138,35.1611,35.1225,35.1457,9000.0
2013-06-05 12:45:00,45.57,45.59,45.47,45.5,19200.0,35.1534,35.1688,35.0762,35.0994,19200.0
2013-06-05 12:50:00,45.5,45.5,45.43,45.46,9300.0,35.0994,35.0994,35.0454,35.0685,9300.0
2013-06-05 12:55:00,45.47,45.53,45.47,45.53,12800.0,35.0762,35.1225,35.0762,35.1225,12800.0
2013-06-05 13:00:00,45.53,45.63,45.48,45.63,12000.0,35.1225,35.1997,35.084,35.1997,12000.0
2013-06-05 13:05:00,45.64,45.67,45.64,45.64,16100.0,35.2074,35.2305,35.2074,35.2074,16100.0
2013-06-05 13:10:00,45.65,45.72,45.64,45.68,7900.0,35.2151,35.2691,35.2074,35.2382,7900.0
2013-06-05 13:15:00,45.69,45.73,45.65,45.73,12900.0,35.246,35.2768,35.2151,35.2768,12900.0
2013-06-05 13:20:00,45.72,45.73,45.69,45.72,14700.0,35.2691,35.2768,35.246,35.2691,14700.0
2013-06-05 13:25:00,45.72,45.76,45.67,45.71,26300.0,35.2691,35.3,35.2305,35.2614,26300.0
2013-06-05 13:30:00,45.71,45.76,45.68,45.75,19900.0,35.2614,35.3,35.2382,35.2922,19900.0
2013-06-05 13:35:00,45.76,45.77,45.73,45.77,12200.0,35.3,35.3077,35.2768,35.3077,12200.0
2013-06-05 13:40:00,45.76,45.83,45.76,45.79,20700.0,35.3,35.354,35.3,35.3231,20700.0
2013-06-05 13:45:00,45.79,45.82,45.7,45.71,14000.0,35.3231,35.3462,35.2537,35.2614,14000.0
2013-06-05 13:50:00,45.71,45.71,45.67,45.68,9800.0,35.2614,35.2614,35.2305,35.2382,9800.0
2013-06-05 13:55:00,45.67,45.67,45.62,45.63,9900.0,35.2305,35.2305,35.192,35.1997,9900.0
2013-06-05 14:00:00,45.62,45.66,45.58,45.64,15700.0,35.192,35.2228,35.1611,35.2074,15700.0
2013-06-05 14:05:00,45.64,45.65,45.61,45.62,17600.0,35.2074,35.2151,35.1842,35.192,17600.0
2013-06-05 14:10:00,45.62,45.64,45.56,45.58,9000.0,35.192,35.2074,35.1457,35.1611,9000.0
2013-06-05 14:15:00,45.6,45.62,45.57,45.62,17600.0,35.1765,35.192,35.1534,35.192,17600.0
2013-06-05 14:20:00,45.62,45.62,45.52,45.53,26800.0,35.192,35.192,35.1148,35.1225,26800.0
2013-06-05 14:25:00,45.52,45.58,45.48,45.51,29100.0,35.1148,35.1611,35.084,35.1071,29100.0
2013-06-05 14:30:00,45.5,45.55,45.46,45.54,23900.0,35.0994,35.138,35.0685,35.1302,23900.0
2013-06-05 14:35:00,45.55,45.62,45.55,45.61,15700.0,35.138,35.192,35.138,35.1842,15700.0
2013-06-05 14:40:00,45.61,45.62,45.58,45.62,16800.0,35.1842,35.192,35.1611,35.192,16800.0
2013-06-05 14:45:00,45.61,45.63,45.59,45.6,10600.0,35.1842,35.1997,35.1688,35.1765,10600.0
2013-06-05 14:50:00,45.6,45.65,45.55,45.56,15700.0,35.1765,35.2151,35.138,35.1457,15700.0
2013-06-05 14:55:00,45.55,45.59,45.54,45.58,11800.0,35.138,35.1688,35.1302,35.1611,11800.0
2013-06-05 15:00:00,45.58,45.61,45.48,45.48,16200.0,35.1611,35.1842,35.084,35.084,16200.0
2013-06-05 15:05:00,45.49,45.52,45.46,45.46,19600.0,35.0917,35.1148,35.0685,35.0685,19600.0
2013-06-05 15:10:00,45.45,45.51,45.4,45.5,34800.0,35.0608,35.1071,35.0222,35.0994,34800.0
2013-06-05 15:15:00,45.51,45.59,45.51,45.53,27100.0,35.1071,35.1688,35.1071,35.1225,27100.0
2013-06-05 15:20:00,45.51,45.52,45.42,45.51,43300.0,35.1071,35.1148,35.0377,35.1071,43300.0
2013-06-05 15:25:00,45.51,45.61,45.51,45.57,20100.0,35.1071,35.1842,35.1071,35.1534,20100.0
2013-06-05 15:30:00,45.58,45.62,45.53,45.54,20400.0,35.1611,35.192,35.1225,35.1302,20400.0
2013-06-05 15:35:00,45.54,45.68,45.53,45.61,24100.0,35.1302,35.2382,35.1225,35.1842,24100.0
2013-06-05 15:40:00,45.61,45.61,45.52,45.53,24700.0,35.1842,35.1842,35.1148,35.1225,24700.0
2013-06-05 15:45:00,45.54,45.58,45.5,45.53,44600.0,35.1302,35.1611,35.0994,35.1225,44600.0
2013-06-05 15:50:00,45.52,45.53,45.39,45.41,67600.0,35.1148,35.1225,35.0145,35.03,67600.0
2013-06-05 15:55:00,45.41,45.51,45.38,45.39,107800.0,35.03,35.1071,35.0068,35.0145,107800.0
2013-06-06 09:30:00,45.52,45.58,45.31,45.43,36500.0,35.1148,35.1611,34.9528,35.0454,36500.0
2013-06-06 09:35:00,45.43,45.65,45.43,45.65,25700.0,35.0454,35.2151,35.0454,35.2151,25700.0
2013-06-06 09:40:00,45.66,45.74,45.64,45.71,20400.0,35.2228,35.2845,35.2074,35.2614,20400.0
2013-06-06 09:45:00,45.71,45.76,45.67,45.75,39500.0,35.2614,35.3,35.2305,35.2922,39500.0
2013-06-06 09:50:00,45.75,45.75,45.64,45.65,29000.0,35.2922,35.2922,35.2074,35.2151,29000.0
2013-06-06 09:55:00,45.63,45.64,45.56,45.58,29100.0,35.1997,35.2074,35.1457,35.1611,29100.0
2013-06-06 10:00:00,45.6,45.67,45.59,45.61,21700.0,35.1765,35.2305,35.1688,35.1842,21700.0
2013-06-06 10:05:00,45.61,45.65,45.58,45.6,14100.0,35.1842,35.2151,35.1611,35.1765,14100.0
2013-06-06 10:10:00,45.59,45.62,45.53,45.56,34100.0,35.1688,35.192,35.1225,35.1457,34100.0
2013-06-06 10:15:00,45.57,45.61,45.54,45.56,15900.0,35.1534,35.1842,35.1302,35.1457,15900.0
2013-06-06 10:20:00,45.57,45.61,45.54,45.56,25600.0,35.1534,35.1842,35.1302,35.1457,25600.0
2013-06-06 10:25:00,45.58,45.58,45.52,45.54,14900.0,35.1611,35.1611,35.1148,35.1302,14900.0
2013-06-06 10:30:00,45.55,45.6,45.49,45.49,14600.0,35.138,35.1765,35.0917,35.0917,14600.0
2013-06-06 10:35:00,45.49,45.5,45.37,45.41,19800.0,35.0917,35.0994,34.9991,35.03,19800.0
2013-06-06 10:40:00,45.41,45.49,45.4,45.41,23000.0,35.03,35.0917,35.0222,35.03,23000.0
2013-06-06 10:45:00,45.4,45.47,45.4,45.43,10800.0,35.0222,35.0762,35.0222,35.0454,10800.0
2013-06-06 10:50:00,45.44,45.47,45.42,45.45,34400.0,35.0531,35.0762,35.0377,35.0608,34400.0
2013-06-06 10:55:00,45.45,45.52,45.41,45.52,21600.0,35.0608,35.1148,35.03,35.1148,21600.0
2013-06-06 11:00:00,45.51,45.55,45.48,45.53,33700.0,35.1071,35.138,35.084,35.1225,33700.0
2013-06-06 11:05:00,45.52,45.55,45.5,45.54,11900.0,35.1148,35.138,35.0994,35.1302,11900.0
2013-06-06 11:10:00,45.54,45.62,45.54,45.6,12500.0,35.1302,35.192,35.1302,35.1765,12500.0
2013-06-06 11:15:00,45.61,45.61,45.51,45.51,5700.0,35.1842,35.1842,35.1071,35.1071,5700.0
2013-06-06 11:20:00,45.51,45.54,45.49,45.51,19400.0,35.1071,35.1302,35.0917,35.1071,19400.0
2013-06-06 11:25:00,45.51,45.51,45.44,45.46,14700.0,35.1071,35.1071,35.0531,35.0685,14700.0
2013-06-06 11:30:00,45.44,45.47,45.43,45.47,16000.0,35.0531,35.0762,35.0454,35.0762,16000.0
2013-06-06 11:35:00,45.46,45.46,45.4,45.46,15700.0,35.0685,35.0685,35.0222,35.0685,15700.0
2013-06-06 11:40:00,45.47,45.5,45.45,45.45,7300.0,35.0762,35.0994,35.0608,35.0608,7300.0
2013-06-06 11:45:00,45.46,45.46,45.38,45.4,8300.0,35.0685,35.0685,35.0068,35.0222,8300.0
2013-06-06 11:50:00,45.39,45.4,45.31,45.32,23300.0,35.0145,35.0222,34.9528,34.9605,23300.0
2013-06-06 11:55:00,45.32,45.33,45.16,45.23,43300.0,34.9605,34.9682,34.8371,34.8911,43300.0
2013-06-06 12:00:00,45.24,45.3,45.21,45.22,19300.0,34.8988,34.9451,34.8757,34.8834,19300.0
2013-06-06 12:05:00,45.22,45.25,45.19,45.2,15300.0,34.8834,34.9065,34.8602,34.868,15300.0
2013-06-06 12:10:00,45.19,45.24,45.19,45.21,10400.0,34.8602,34.8988,34.8602,34.8757,10400.0
2013-06-06 12:15:00,45.22,45.22,45.18,45.18,12100.0,34.8834,34.8834,34.8525,34.8525,12100.0
2013-06-06 12:20:00,45.18,45.21,45.14,45.15,17200.0,34.8525,34.8757,34.8217,34.8294,17200.0
2013-06-06 12:25:00,45.14,45.14,45.0,45.03,48800.0,34.8217,34.8217,34.7137,34.7368,48800.0
2013-06-06 12:30:00,45.04,45.1,45.01,45.1,33700.0,34.7445,34.7908,34.7214,34.7908,33700.0
2013-06-06 12:35:00,45.11,45.19,45.1,45.16,22400.0,34.7985,34.8602,34.7908,34.8371,22400.0
2013-06-06 12:40:00,45.15,45.19,45.1,45.16,12800.0,34.8294,34.8602,34.7908,34.8371,12800.0
2013-06-06 12:45:00,45.16,45.16,45.09,45.13,19900.0,34.8371,34.8371,34.7831,34.814,19900.0
2013-06-06 12:50:00,45.13,45.13,45.02,45.07,18700.0,34.814,34.814,34.7291,34.7677,18700.0
2013-06-06 12:55:00,45.06,45.07,45.0,45.01,11200.0,34.76,34.7677,34.7137,34.7214,11200.0
2013-06-06 13:00:00,45.02,45.11,45.01,45.01,20800.0,34.7291,34.7985,34.7214,34.7214,20800.0
2013-06-06 13:05:00,45.01,45.18,45.01,45.17,26200.0,34.7214,34.8525,34.7214,34.8448,26200.0
2013-06-06 13:10:00,45.17,45.2,45.13,45.17,53200.0,34.8448,34.868,34.814,34.8448,53200.0
2013-06-06 13:15:00,45.18,45.2,45.12,45.16,23600.0,34.8525,34.868,34.8062,34.8371,23600.0
2013-06-06 13:20:00,45.15,45.17,45.08,45.08,17000.0,34.8294,34.8448,34.7754,34.7754,17000.0
2013-06-06 13:25:00,45.07,45.11,45.03,45.09,12600.0,34.7677,34.7985,34.7368,34.7831,12600.0
2013-06-06 13:30:00,45.08,45.1,45.06,45.09,9600.0,34.7754,34.7908,34.76,34.7831,9600.0
2013-06-06 13:35:00,45.1,45.16,45.08,45.14,9200.0,34.7908,34.8371,34.7754,34.8217,9200.0
2013-06-06 13:40:00,45.13,45.19,45.12,45.18,10300.0,34.814,34.8602,34.8062,34.8525,10300.0
2013-06-06 13:45:00,45.18,45.24,45.16,45.23,12500.0,34.8525,34.8988,34.8371,34.8911,12500.0
2013-06-06 13:50:00,45.23,45.23,45.15,45.16,16400.0,34.8911,34.8911,34.8294,34.8371,16400.0
2013-06-06 13:55:00,45.17,45.17,45.1,45.13,12900.0,34.8448,34.8448,34.7908,34.814,12900.0
2013-06-06 14:00:00,45.13,45.15,45.09,45.15,26000.0,34.814,34.8294,34.7831,34.8294,26000.0
2013-06-06 14:05:00,45.15,45.21,45.13,45.16,15500.0,34.8294,34.8757,34.814,34.8371,15500.0
2013-06-06 14:10:00,45.17,45.28,45.15,45.27,102100.0,34.8448,34.9297,34.8294,34.922,102100.0
2013-06-06 14:15:00,45.27,45.31,45.24,45.29,35200.0,34.922,34.9528,34.8988,34.9374,35200.0
2013-06-06 14:20:00,45.28,45.32,45.27,45.32,13600.0,34.9297,34.9605,34.922,34.9605,13600.0
2013-06-06 14:25:00,45.32,45.42,45.32,45.39,19800.0,34.9605,35.0377,34.9605,35.0145,19800.0
2013-06-06 14:30:00,45.4,45.41,45.31,45.32,14100.0,35.0222,35.03,34.9528,34.9605,14100.0
2013-06-06 14:35:00,45.3,45.32,45.28,45.28,11700.0,34.9451,34.9605,34.9297,34.9297,11700.0
2013-06-06 14:40:00,45.27,45.34,45.27,45.34,13400.0,34.922,34.976,34.922,34.976,13400.0
2013-06-06 14:45:00,45.34,45.41,45.34,45.41,17900.0,34.976,35.03,34.976,35.03,17900.0
2013-06-06 14:50:00,45.41,45.47,45.35,45.36,26600.0,35.03,35.0762,34.9837,34.9914,26600.0
2013-06-06 14:55:00,45.35,45.38,45.32,45.33,40400.0,34.9837,35.0068,34.9605,34.9682,40400.0
2013-06-06 15:00:00,45.33,45.39,45.33,45.35,27600.0,34.9682,35.0145,34.9682,34.9837,27600.0
2013-06-06 15:05:00,45.35,45.38,45.3,45.32,12300.0,34.9837,35.0068,34.9451,34.9605,12300.0
2013-06-06 15:10:00,45.31,45.34,45.26,45.28,13300.0,34.9528,34.976,34.9142,34.9297,13300.0
2013-06-06 15:15:00,45.27,45.29,45.24,45.26,17100.0,34.922,34.9374,34.8988,34.9142,17100.0
2013-06-06 15:20:00,45.25,45.34,45.25,45.32,18800.0,34.9065,34.976,34.9065,34.9605,18800.0
2013-06-06 15:25:00,45.33,45.39,45.33,45.37,17800.0,34.9682,35.0145,34.9682,34.9991,17800.0
2013-06-06 15:30:00,45.37,45.45,45.37,45.42,26900.0,34.9991,35.0608,34.9991,35.0377,26900.0
2013-06-06 15:35:00,45.42,45.45,45.4,45.4,16200.0,35.0377,35.0608,35.0222,35.0222,16200.0
2013-06-06 15:40:00,45.41,45.43,45.39,45.39,22400.0,35.03,35.0454,35.0145,35.0145,22400.0
2013-06-06 15:45:00,45.4,45.41,45.36,45.39,22700.0,35.0222,35.03,34.9914,35.0145,22700.0
2013-06-06 15:50:00,45.39,45.46,45.39,45.46,40400.0,35.0145,35.0685,35.0145,35.0685,40400.0
2013-06-06 15:55:00,45.46,45.47,45.41,45.47,62500.0,35.0685,35.0762,35.03,35.0762,62500.0
2013-06-07 09:30:00,45.73,45.75,45.51,45.56,33500.0,35.2768,35.2922,35.1071,35.1457,33500.0
2013-06-07 09:35:00,45.52,45.58,45.44,45.51,5800.0,35.1148,35.1611,35.0531,35.1071,5800.0
2013-06-07 09:40:00,45.5,45.5,45.29,45.32,8200.0,35.0994,35.0994,34.9374,34.9605,8200.0
2013-06-07 09:45:00,45.32,45.46,45.3,45.43,6300.0,34.9605,35.0685,34.9451,35.0454,6300.0
2013-06-07 09:50:00,45.46,45.47,45.41,45.45,18000.0,35.0685,35.0762,35.03,35.0608,18000.0
2013-06-07 09:55:00,45.43,45.52,45.41,45.51,23500.0,35.0454,35.1148,35.03,35.1071,23500.0
2013-06-07 10:00:00,45.51,45.55,45.45,45.51,31600.0,35.1071,35.138,35.0608,35.1071,31600.0
2013-06-07 10:05:00,45.5,45.55,45.46,45.55,19800.0,35.0994,35.138,35.0685,35.138,19800.0
2013-06-07 10:10:00,45.55,45.64,45.55,45.63,22900.0,35.138,35.2074,35.138,35.1997,22900.0
2013-06-07 10:15:00,45.64,45.69,45.56,45.58,47000.0,35.2074,35.246,35.1457,35.1611,47000.0
2013-06-07 10:20:00,45.59,45.62,45.51,45.51,23300.0,35.1688,35.192,35.1071,35.1071,23300.0
2013-06-07 10:25:00,45.5,45.54,45.45,45.45,13400.0,35.0994,35.1302,35.0608,35.0608,13400.0
2013-06-07 10:30:00,45.45,45.5,45.38,45.43,20200.0,35.0608,35.0994,35.0068,35.0454,20200.0
2013-06-07 10:35:00,45.43,45.59,45.43,45.54,30400.0,35.0454,35.1688,35.0454,35.1302,30400.0
2013-06-07 10:40:00,45.54,45.58,45.53,45.58,9800.0,35.1302,35.1611,35.1225,35.1611,9800.0
2013-06-07 10:45:00,45.57,45.61,45.57,45.6,8600.0,35.1534,35.1842,35.1534,35.1765,8600.0
2013-06-07 10:50:00,45.6,45.62,45.53,45.54,6900.0,35.1765,35.192,35.1225,35.1302,6900.0
2013-06-07 10:55:00,45.54,45.62,45.54,45.58,6700.0,35.1302,35.192,35.1302,35.1611,6700.0
2013-06-07 11:00:00,45.58,45.63,45.58,45.62,15800.0,35.1611,35.1997,35.1611,35.192,15800.0
2013-06-07 11:05:00,45.62,45.62,45.57,45.58,9800.0,35.192,35.192,35.1534,35.1611,9800.0
2013-06-07 11:10:00,45.58,45.58,45.48,45.52,7700.0,35.1611,35.1611,35.084,35.1148,7700.0
2013-06-07 11:15:00,45.53,45.61,45.53,45.61,10600.0,35.1225,35.1842,35.1225,35.1842,10600.0
2013-06-07 11:20:00,45.62,45.66,45.61,45.64,15500.0,35.192,35.2228,35.1842,35.2074,15500.0
2013-06-07 11:25:00,45.64,45.71,45.64,45.7,24600.0,35.2074,35.2614,35.2074,35.2537,24600.0
2013-06-07 11:30:00,45.7,45.74,45.68,45.74,24400.0,35.2537,35.2845,35.2382,35.2845,24400.0
2013-06-07 11:35:00,45.73,45.75,45.69,45.69,9700.0,35.2768,35.2922,35.246,35.246,9700.0
2013-06-07 11:40:00,45.69,45.72,45.65,45.69,20100.0,35.246,35.2691,35.2151,35.246,20100.0
2013-06-07 11:45:00,45.69,45.71,45.63,45.67,24300.0,35.246,35.2614,35.1997,35.2305,24300.0
2013-06-07 11:50:00,45.66,45.74,45.66,45.73,6600.0,35.2228,35.2845,35.2228,35.2768,6600.0
2013-06-07 11:55:00,45.73,45.75,45.71,45.72,4700.0,35.2768,35.2922,35.2614,35.2691,4700.0
2013-06-07 12:00:00,45.72,45.72,45.64,45.68,8600.0,35.2691,35.2691,35.2074,35.2382,8600.0
2013-06-07 12:05:00,45.68,45.75,45.68,45.75,9400.0,35.2382,35.2922,35.2382,35.2922,9400.0
2013-06-07 12:10:00,45.75,45.76,45.74,45.75,6800.0,35.2922,35.3,35.2845,35.2922,6800.0
2013-06-07 12:15:00,45.74,45.76,45.73,45.76,4600.0,35.2845,35.3,35.2768,35.3,4600.0
2013-06-07 12:20:00,45.75,45.76,45.75,45.75,7800.0,35.2922,35.3,35.2922,35.2922,7800.0
2013-06-07 12:25:00,45.75,45.78,45.72,45.78,7000.0,35.2922,35.3154,35.2691,35.3154,7000.0
2013-06-07 12:30:00,45.78,45.78,45.75,45.75,6800.0,35.3154,35.3154,35.2922,35.2922,6800.0
2013-06-07 12:35:00,45.74,45.76,45.72,45.75,7600.0,35.2845,35.3,35.2691,35.2922,7600.0
2013-06-07 12:40:00,45.75,45.76,45.73,45.73,4800.0,35.2922,35.3,35.2768,35.2768,4800.0
2013-06-07 12:45:00,45.72,45.72,45.65,45.67,9600.0,35.2691,35.2691,35.2151,35.2305,9600.0
2013-06-07 12:50:00,45.66,45.75,45.66,45.75,9600.0,35.2228,35.2922,35.2228,35.2922,9600.0
2013-06-07 12:55:00,45.74,45.76,45.72,45.73,7100.0,35.2845,35.3,35.2691,35.2768,7100.0
2013-06-07 13:00:00,45.73,45.76,45.72,45.74,7300.0,35.2768,35.3,35.2691,35.2845,7300.0
2013-06-07 13:05:00,45.74,45.75,45.74,45.75,5900.0,35.2845,35.2922,35.2845,35.2922,5900.0
2013-06-07 13:10:00,45.74,45.76,45.72,45.75,8900.0,35.2845,35.3,35.2691,35.2922,8900.0
2013-06-07 13:15:00,45.75,45.76,45.73,45.73,4700.0,35.2922,35.3,35.2768,35.2768,4700.0
2013-06-07 13:20:00,45.73,45.74,45.71,45.71,6500.0,35.2768,35.2845,35.2614,35.2614,6500.0
2013-06-07 13:25:00,45.71,45.72,45.69,45.72,8100.0,35.2614,35.2691,35.246,35.2691,8100.0
2013-06-07 13:30:00,45.73,45.76,45.71,45.72,8700.0,35.2768,35.3,35.2614,35.2691,8700.0
2013-06-07 13:35:00,45.73,45.74,45.71,45.72,11500.0,35.2768,35.2845,35.2614,35.2691,11500.0
2013-06-07 13:40:00,45.72,45.74,45.7,45.71,7000.0,35.2691,35.2845,35.2537,35.2614,7000.0
2013-06-07 13:45:00,45.7,45.72,45.69,45.7,6200.0,35.2537,35.2691,35.246,35.2537,6200.0
2013-06-07 13:50:00,45.71,45.76,45.71,45.75,9700.0,35.2614,35.3,35.2614,35.2922,9700.0
2013-06-07 13:55:00,45.75,45.76,45.69,45.69,10100.0,35.2922,35.3,35.246,35.246,10100.0
2013-06-07 14:00:00,45.7,45.73,45.68,45.72,8600.0,35.2537,35.2768,35.2382,35.2691,8600.0
2013-06-07 14:05:00,45.71,45.72,45.68,45.7,13100.0,35.2614,35.2691,35.2382,35.2537,13100.0
2013-06-07 14:10:00,45.69,45.71,45.67,45.71,10200.0,35.246,35.2614,35.2305,35.2614,10200.0
2013-06-07 14:15:00,45.71,45.76,45.71,45.75,17200.0,35.2614,35.3,35.2614,35.2922,17200.0
2013-06-07 14:20:00,45.74,45.75,45.65,45.67,19700.0,35.2845,35.2922,35.2151,35.2305,19700.0
2013-06-07 14:25:00,45.67,45.68,45.63,45.66,10400.0,35.2305,35.2382,35.1997,35.2228,10400.0
2013-06-07 14:30:00,45.67,45.7,45.64,45.69,15000.0,35.2305,35.2537,35.2074,35.246,15000.0
2013-06-07 14:35:00,45.7,45.73,45.7,45.73,6500.0,35.2537,35.2768,35.2537,35.2768,6500.0
2013-06-07 14:40:00,45.72,45.76,45.72,45.76,22900.0,35.2691,35.3,35.2691,35.3,22900.0
2013-06-07 14:45:00,45.74,45.76,45.73,45.75,17100.0,35.2845,35.3,35.2768,35.2922,17100.0
2013-06-07 14:50:00,45.76,45.81,45.76,45.79,27000.0,35.3,35.3385,35.3,35.3231,27000.0
2013-06-07 14:55:00,45.78,45.8,45.77,45.78,14200.0,35.3154,35.3308,35.3077,35.3154,14200.0
2013-06-07 15:00:00,45.78,45.82,45.77,45.82,29800.0,35.3154,35.3462,35.3077,35.3462,29800.0
2013-06-07 15:05:00,45.83,45.88,45.83,45.84,44600.0,35.354,35.3925,35.354,35.3617,44600.0
2013-06-07 15:10:00,45.83,45.84,45.82,45.83,23500.0,35.354,35.3617,35.3462,35.354,23500.0
2013-06-07 15:15:00,45.84,45.94,45.84,45.93,38600.0,35.3617,35.4388,35.3617,35.4311,38600.0
2013-06-07 15:20:00,45.93,45.94,45.91,45.92,41900.0,35.4311,35.4388,35.4157,35.4234,41900.0
2013-06-07 15:25:00,45.93,45.97,45.92,45.97,26900.0,35.4311,35.462,35.4234,35.462,26900.0
2013-06-07 15:30:00,45.97,46.03,45.97,46.01,61400.0,35.462,35.5082,35.462,35.4928,61400.0
2013-06-07 15:35:00,46.0,46.05,46.0,46.04,45400.0,35.4851,35.5237,35.4851,35.516,45400.0
2013-06-07 15:40:00,46.04,46.11,46.04,46.1,58400.0,35.516,35.57,35.516,35.5622,58400.0
2013-06-07 15:45:00,46.1,46.13,46.08,46.13,76100.0,35.5622,35.5854,35.5468,35.5854,76100.0
2013-06-07 15:50:00,46.15,46.25,46.13,46.23,158000.0,35.6008,35.6779,35.5854,35.6625,158000.0
2013-06-07 15:55:00,46.23,46.26,46.16,46.2,327300.0,35.6625,35.6857,35.6085,35.6394,327300.0
2013-06-10 09:30:00,46.21,46.21,45.89,45.97,33600.0,35.6471,35.6471,35.4002,35.462,33600.0
2013-06-10 09:35:00,45.93,46.0,45.89,45.91,10800.0,35.4311,35.4851,35.4002,35.4157,10800.0
2013-06-10 09:40:00,45.91,45.98,45.86,45.9,15500.0,35.4157,35.4697,35.3771,35.408,15500.0
2013-06-10 09:45:00,45.85,45.9,45.84,45.87,9600.0,35.3694,35.408,35.3617,35.3848,9600.0
2013-06-10 09:50:00,45.86,45.95,45.8,45.87,16100.0,35.3771,35.4465,35.3308,35.3848,16100.0
2013-06-10 09:55:00,45.86,45.86,45.77,45.84,11700.0,35.3771,35.3771,35.3077,35.3617,11700.0
2013-06-10 10:00:00,45.83,45.84,45.75,45.81,23700.0,35.354,35.3617,35.2922,35.3385,23700.0
2013-06-10 10:05:00,45.83,45.87,45.78,45.82,16400.0,35.354,35.3848,35.3154,35.3462,16400.0
2013-06-10 10:10:00,45.8,45.82,45.75,45.78,12800.0,35.3308,35.3462,35.2922,35.3154,12800.0
2013-06-10 10:15:00,45.78,45.81,45.74,45.8,17000.0,35.3154,35.3385,35.2845,35.3308,17000.0
2013-06-10 10:20:00,45.81,45.86,45.79,45.86,17500.0,35.3385,35.3771,35.3231,35.3771,17500.0
2013-06-10 10:25:00,45.89,45.92,45.86,45.91,27100.0,35.4002,35.4234,35.3771,35.4157,27100.0
2013-06-10 10:30:00,45.92,45.92,45.89,45.9,6200.0,35.4234,35.4234,35.4002,35.408,6200.0
2013-06-10 10:35:00,45.9,46.0,45.9,46.0,10600.0,35.408,35.4851,35.408,35.4851,10600.0
2013-06-10 10:40:00,45.99,46.03,45.98,46.02,13800.0,35.4774,35.5082,35.4697,35.5005,13800.0
2013-06-10 10:45:00,46.02,46.04,46.0,46.01,15100.0,35.5005,35.516,35.4851,35.4928,15100.0
2013-06-10 10:50:00,46.02,46.04,45.99,45.99,9700.0,35.5005,35.516,35.4774,35.4774,9700.0
2013-06-10 10:55:00,46.0,46.0,45.9,45.9,12100.0,35.4851,35.4851,35.408,35.408,12100.0
2013-06-10 11:00:00,45.91,45.95,45.91,45.92,16200.0,35.4157,35.4465,35.4157,35.4234,16200.0
2013-06-10 11:05:00,45.92,45.97,45.92,45.96,17300.0,35.4234,35.462,35.4234,35.4542,17300.0
2013-06-10 11:10:00,45.96,46.01,45.96,45.99,9800.0,35.4542,35.4928,35.4542,35.4774,9800.0
2013-06-10 11:15:00,45.98,46.0,45.94,45.94,7300.0,35.4697,35.4851,35.4388,35.4388,7300.0
2013-06-10 11:20:00,45.94,45.98,45.93,45.98,9800.0,35.4388,35.4697,35.4311,35.4697,9800.0
2013-06-10 11:25:00,45.99,46.01,45.95,45.97,10500.0,35.4774,35.4928,35.4465,35.462,10500.0
2013-06-10 11:30:00,45.96,45.99,45.91,45.94,18500.0,35.4542,35.4774,35.4157,35.4388,18500.0
2013-06-10 11:35:00,45.94,45.96,45.92,45.93,5900.0,35.4388,35.4542,35.4234,35.4311,5900.0
2013-06-10 11:40:00,45.93,45.95,45.91,45.95,7200.0,35.4311,35.4465,35.4157,35.4465,7200.0
2013-06-10 11:45:00,45.96,45.99,45.96,45.96,3900.0,35.4542,35.4774,35.4542,35.4542,3900.0
2013-06-10 11:50:00,45.95,45.95,45.89,45.91,14500.0,35.4465,35.4465,35.4002,35.4157,14500.0
2013-06-10 11:55:00,45.92,45.92,45.87,45.9,7200.0,35.4234,35.4234,35.3848,35.408,7200.0
2013-06-10 12:00:00,45.9,45.96,45.89,45.96,6900.0,35.408,35.4542,35.4002,35.4542,6900.0
2013-06-10 12:05:00,45.97,46.0,45.92,45.92,11800.0,35.462,35.4851,35.4234,35.4234,11800.0
2013-06-10 12:10:00,45.92,45.99,45.92,45.94,8600.0,35.4234,35.4774,35.4234,35.4388,8600.0
2013-06-10 12:15:00,45.94,45.94,45.91,45.92,10100.0,35.4388,35.4388,35.4157,35.4234,10100.0
2013-06-10 12:20:00,45.92,45.97,45.92,45.95,6400.0,35.4234,35.462,35.4234,35.4465,6400.0
2013-06-10 12:25:00,45.95,45.95,45.91,45.93,14900.0,35.4465,35.4465,35.4157,35.4311,14900.0
2013-06-10 12:30:00,45.92,45.93,45.88,45.88,7200.0,35.4234,35.4311,35.3925,35.3925,7200.0
2013-06-10 12:35:00,45.87,45.89,45.86,45.87,4700.0,35.3848,35.4002,35.3771,35.3848,4700.0
2013-06-10 12:40:00,45.87,45.88,45.84,45.87,8000.0,35.3848,35.3925,35.3617,35.3848,8000.0
2013-06-10 12:45:00,45.87,45.87,45.82,45.83,13000.0,35.3848,35.3848,35.3462,35.354,13000.0
2013-06-10 12:50:00,45.83,45.83,45.75,45.79,19700.0,35.354,35.354,35.2922,35.3231,19700.0
2013-06-10 12:55:00,45.79,45.8,45.78,45.78,11900.0,35.3231,35.3308,35.3154,35.3154,11900.0
2013-06-10 13:00:00,45.77,45.82,45.75,45.82,29500.0,35.3077,35.3462,35.2922,35.3462,29500.0
2013-06-10 13:05:00,45.81,45.86,45.79,45.85,32300.0,35.3385,35.3771,35.3231,35.3694,32300.0
2013-06-10 13:10:00,45.85,45.86,45.8,45.8,25700.0,35.3694,35.3771,35.3308,35.3308,25700.0
2013-06-10 13:15:00,45.8,45.84,45.8,45.83,8000.0,35.3308,35.3617,35.3308,35.354,8000.0
2013-06-10 13:20:00,45.83,45.86,45.83,45.86,11500.0,35.354,35.3771,35.354,35.3771,11500.0
2013-06-10 13:25:00,45.86,45.87,45.83,45.86,8300.0,35.3771,35.3848,35.354,35.3771,8300.0
2013-06-10 13:30:00,45.86,45.86,45.82,45.84,8200.0,35.3771,35.3771,35.3462,35.3617,8200.0
2013-06-10 13:35:00,45.83,45.86,45.81,45.86,8400.0,35.354,35.3771,35.3385,35.3771,8400.0
2013-06-10 13:40:00,45.86,45.89,45.85,45.89,6500.0,35.3771,35.4002,35.3694,35.4002,6500.0
2013-06-10 13:45:00,45.88,45.89,45.88,45.88,3500.0,35.3925,35.4002,35.3925,35.3925,3500.0
2013-06-10 13:50:00,45.88,45.89,45.87,45.88,7300.0,35.3925,35.4002,35.3848,35.3925,7300.0
2013-06-10 13:55:00,45.89,45.92,45.88,45.92,11500.0,35.4002,35.4234,35.3925,35.4234,11500.0
2013-06-10 14:00:00,45.92,45.93,45.87,45.87,8800.0,35.4234,35.4311,35.3848,35.3848,8800.0
2013-06-10 14:05:00,45.87,45.91,45.86,45.9,14600.0,35.3848,35.4157,35.3771,35.408,14600.0
2013-06-10 14:10:00,45.9,45.9,45.81,45.81,15400.0,35.408,35.408,35.3385,35.3385,15400.0
2013-06-10 14:15:00,45.81,45.85,45.78,45.8,14200.0,35.3385,35.3694,35.3154,35.3308,14200.0
2013-06-10 14:20:00,45.8,45.85,45.79,45.84,5500.0,35.3308,35.3694,35.3231,35.3617,5500.0
2013-06-10 14:25:00,45.85,45.89,45.84,45.89,7900.0,35.3694,35.4002,35.3617,35.4002,7900.0
2013-06-10 14:30:00,45.9,45.95,45.9,45.91,9900.0,35.408,35.4465,35.408,35.4157,9900.0
2013-06-10 14:35:00,45.9,45.9,45.89,45.89,5000.0,35.408,35.408,35.4002,35.4002,5000.0
2013-06-10 14:40:00,45.89,45.9,45.85,45.85,9700.0,35.4002,35.408,35.3694,35.3694,9700.0
2013-06-10 14:45:00,45.86,45.92,45.85,45.92,13900.0,35.3771,35.4234,35.3694,35.4234,13900.0
2013-06-10 14:50:00,45.93,45.96,45.92,45.96,8000.0,35.4311,35.4542,35.4234,35.4542,8000.0
2013-06-10 14:55:00,45.96,45.96,45.92,45.92,8900.0,35.4542,35.4542,35.4234,35.4234,8900.0
2013-06-10 15:00:00,45.92,45.93,45.87,45.88,14100.0,35.4234,35.4311,35.3848,35.3925,14100.0
2013-06-10 15:05:00,45.88,45.94,45.87,45.93,13800.0,35.3925,35.4388,35.3848,35.4311,13800.0
2013-06-10 15:10:00,45.94,45.96,45.91,45.91,11400.0,35.4388,35.4542,35.4157,35.4157,11400.0
2013-06-10 15:15:00,45.91,45.94,45.87,45.94,20000.0,35.4157,35.4388,35.3848,35.4388,20000.0
2013-06-10 15:20:00,45.94,45.95,45.92,45.93,16900.0,35.4388,35.4465,35.4234,35.4311,16900.0
2013-06-10 15:25:00,45.92,45.93,45.91,45.93,19800.0,35.4234,35.4311,35.4157,35.4311,19800.0
2013-06-10 15:30:00,45.93,45.98,45.93,45.98,8500.0,35.4311,35.4697,35.4311,35.4697,8500.0
2013-06-10 15:35:00,45.98,46.03,45.96,46.03,20300.0,35.4697,35.5082,35.4542,35.5082,20300.0
2013-06-10 15:40:00,46.02,46.03,45.99,45.99,18800.0,35.5005,35.5082,35.4774,35.4774,18800.0
2013-06-10 15:45:00,46.0,46.01,45.95,45.96,26700.0,35.4851,35.4928,35.4465,35.4542,26700.0
2013-06-10 15:50:00,45.96,45.97,45.94,45.96,42700.0,35.4542,35.462,35.4388,35.4542,42700.0
2013-06-10 15:55:00,45.95,45.96,45.92,45.96,79500.0,35.4465,35.4542,35.4234,35.4542,79500.0
2013-06-11 09:30:00,45.47,45.48,45.2,45.23,34700.0,35.0762,35.084,34.868,34.8911,34700.0
2013-06-11 09:35:00,45.23,45.23,45.05,45.18,13300.0,34.8911,34.8911,34.7523,34.8525,13300.0
2013-06-11 09:40:00,45.21,45.31,45.2,45.3,19200.0,34.8757,34.9528,34.868,34.9451,19200.0
2013-06-11 09:45:00,45.29,45.31,45.26,45.26,14100.0,34.9374,34.9528,34.9142,34.9142,14100.0
2013-06-11 09:50:00,45.27,45.32,45.25,45.28,11600.0,34.922,34.9605,34.9065,34.9297,11600.0
2013-06-11 09:55:00,45.29,45.29,45.21,45.23,15600.0,34.9374,34.9374,34.8757,34.8911,15600.0
2013-06-11 10:00:00,45.22,45.3,45.22,45.24,15200.0,34.8834,34.9451,34.8834,34.8988,15200.0
2013-06-11 10:05:00,45.24,45.26,45.17,45.24,21800.0,34.8988,34.9142,34.8448,34.8988,21800.0
2013-06-11 10:10:00,45.23,45.23,45.09,45.12,42200.0,34.8911,34.8911,34.7831,34.8062,42200.0
2013-06-11 10:15:00,45.11,45.13,45.06,45.12,17600.0,34.7985,34.814,34.76,34.8062,17600.0
2013-06-11 10:20:00,45.11,45.25,45.07,45.21,32800.0,34.7985,34.9065,34.7677,34.8757,32800.0
2013-06-11 10:25:00,45.22,45.25,45.21,45.25,17700.0,34.8834,34.9065,34.8757,34.9065,17700.0
2013-06-11 10:30:00,45.24,45.4,45.24,45.37,30400.0,34.8988,35.0222,34.8988,34.9991,30400.0
2013-06-11 10:35:00,45.37,45.42,45.37,45.39,8000.0,34.9991,35.0377,34.9991,35.0145,8000.0
2013-06-11 10:40:00,45.39,45.42,45.35,45.42,7800.0,35.0145,35.0377,34.9837,35.0377,7800.0
2013-06-11 10:45:00,45.43,45.46,45.43,45.46,8000.0,35.0454,35.0685,35.0454,35.0685,8000.0
2013-06-11 10:50:00,45.47,45.48,45.41,45.41,21600.0,35.0762,35.084,35.03,35.03,21600.0
2013-06-11 10:55:00,45.41,45.52,45.41,45.47,11000.0,35.03,35.1148,35.03,35.0762,11000.0
2013-06-11 11:00:00,45.48,45.49,45.43,45.43,9000.0,35.084,35.0917,35.0454,35.0454,9000.0
2013-06-11 11:05:00,45.44,45.46,45.35,45.39,7300.0,35.0531,35.0685,34.9837,35.0145,7300.0
2013-06-11 11:10:00,45.39,45.46,45.39,45.45,10500.0,35.0145,35.0685,35.0145,35.0608,10500.0
2013-06-11 11:15:00,45.45,45.48,45.41,45.41,7800.0,35.0608,35.084,35.03,35.03,7800.0
2013-06-11 11:20:00,45.41,45.48,45.41,45.42,11800.0,35.03,35.084,35.03,35.0377,11800.0
2013-06-11 11:25:00,45.43,45.58,45.43,45.58,12000.0,35.0454,35.1611,35.0454,35.1611,12000.0
2013-06-11 11:30:00,45.57,45.64,45.55,45.55,16900.0,35.1534,35.2074,35.138,35.138,16900.0
2013-06-11 11:35:00,45.54,45.55,45.5,45.5,4500.0,35.1302,35.138,35.0994,35.0994,4500.0
2013-06-11 11:40:00,45.5,45.53,45.49,45.53,6400.0,35.0994,35.1225,35.0917,35.1225,6400.0
2013-06-11 11:45:00,45.53,45.55,45.51,45.53,4900.0,35.1225,35.138,35.1071,35.1225,4900.0
2013-06-11 11:50:00,45.54,45.56,45.44,45.46,16400.0,35.1302,35.1457,35.0531,35.0685,16400.0
2013-06-11 11:55:00,45.45,45.5,45.45,45.47,9200.0,35.0608,35.0994,35.0608,35.0762,9200.0
2013-06-11 12:00:00,45.48,45.52,45.47,45.52,5900.0,35.084,35.1148,35.0762,35.1148,5900.0
2013-06-11 12:05:00,45.52,45.55,45.52,45.52,3500.0,35.1148,35.138,35.1148,35.1148,3500.0
2013-06-11 12:10:00,45.52,45.56,45.51,45.56,4000.0,35.1148,35.1457,35.1071,35.1457,4000.0
2013-06-11 12:15:00,45.55,45.55,45.47,45.48,10200.0,35.138,35.138,35.0762,35.084,10200.0
2013-06-11 12:20:00,45.47,45.51,45.47,45.49,3600.0,35.0762,35.1071,35.0762,35.0917,3600.0
2013-06-11 12:25:00,45.5,45.53,45.48,45.52,53500.0,35.0994,35.1225,35.084,35.1148,53500.0
2013-06-11 12:30:00,45.53,45.58,45.53,45.57,10600.0,35.1225,35.1611,35.1225,35.1534,10600.0
2013-06-11 12:35:00,45.56,45.6,45.54,45.6,8600.0,35.1457,35.1765,35.1302,35.1765,8600.0
2013-06-11 12:40:00,45.6,45.68,45.6,45.65,13800.0,35.1765,35.2382,35.1765,35.2151,13800.0
2013-06-11 12:45:00,45.65,45.66,45.61,45.61,2300.0,35.2151,35.2228,35.1842,35.1842,2300.0
2013-06-11 12:50:00,45.6,45.6,45.48,45.49,59800.0,35.1765,35.1765,35.084,35.0917,59800.0
2013-06-11 12:55:00,45.49,45.54,45.49,45.52,4500.0,35.0917,35.1302,35.0917,35.1148,4500.0
2013-06-11 13:00:00,45.52,45.56,45.52,45.56,8200.0,35.1148,35.1457,35.1148,35.1457,8200.0
2013-06-11 13:05:00,45.56,45.57,45.55,45.55,3900.0,35.1457,35.1534,35.138,35.138,3900.0
2013-06-11 13:10:00,45.55,45.57,45.5,45.5,4800.0,35.138,35.1534,35.0994,35.0994,4800.0
2013-06-11 13:15:00,45.5,45.51,45.44,45.45,8400.0,35.0994,35.1071,35.0531,35.0608,8400.0
2013-06-11 13:20:00,45.45,45.47,45.42,45.44,14800.0,35.0608,35.0762,35.0377,35.0531,14800.0
2013-06-11 13:25:00,45.43,45.44,45.34,45.34,7000.0,35.0454,35.0531,34.976,34.976,7000.0
2013-06-11 13:30:00,45.34,45.35,45.24,45.25,16000.0,34.976,34.9837,34.8988,34.9065,16000.0
2013-06-11 13:35:00,45.23,45.28,45.23,45.25,14300.0,34.8911,34.9297,34.8911,34.9065,14300.0
2013-06-11 13:40:00,45.25,45.28,45.23,45.25,13400.0,34.9065,34.9297,34.8911,34.9065,13400.0
2013-06-11 13:45:00,45.25,45.27,45.23,45.23,7100.0,34.9065,34.922,34.8911,34.8911,7100.0
2013-06-11 13:50:00,45.23,45.29,45.23,45.25,6800.0,34.8911,34.9374,34.8911,34.9065,6800.0
2013-06-11 13:55:00,45.23,45.23,45.12,45.12,9200.0,34.8911,34.8911,34.8062,34.8062,9200.0
2013-06-11 14:00:00,45.12,45.16,45.09,45.15,17300.0,34.8062,34.8371,34.7831,34.8294,17300.0
2013-06-11 14:05:00,45.14,45.17,45.1,45.13,9800.0,34.8217,34.8448,34.7908,34.814,9800.0
2013-06-11 14:10:00,45.14,45.19,45.12,45.16,6800.0,34.8217,34.8602,34.8062,34.8371,6800.0
2013-06-11 14:15:00,45.16,45.2,45.16,45.17,10500.0,34.8371,34.868,34.8371,34.8448,10500.0
2013-06-11 14:20:00,45.18,45.2,45.18,45.2,7400.0,34.8525,34.868,34.8525,34.868,7400.0
2013-06-11 14:25:00,45.19,45.23,45.16,45.23,6300.0,34.8602,34.8911,34.8371,34.8911,6300.0
2013-06-11 14:30:00,45.24,45.25,45.18,45.18,22300.0,34.8988,34.9065,34.8525,34.8525,22300.0
2013-06-11 14:35:00,45.18,45.2,45.17,45.17,7100.0,34.8525,34.868,34.8448,34.8448,7100.0
2013-06-11 14:40:00,45.18,45.2,45.14,45.15,21900.0,34.8525,34.868,34.8217,34.8294,21900.0
2013-06-11 14:45:00,45.14,45.15,45.12,45.13,15000.0,34.8217,34.8294,34.8062,34.814,15000.0
2013-06-11 14:50:00,45.13,45.15,45.09,45.1,8900.0,34.814,34.8294,34.7831,34.7908,8900.0
2013-06-11 14:55:00,45.1,45.25,45.1,45.25,14000.0,34.7908,34.9065,34.7908,34.9065,14000.0
2013-06-11 15:00:00,45.26,45.3,45.23,45.23,15600.0,34.9142,34.9451,34.8911,34.8911,15600.0
2013-06-11 15:05:00,45.25,45.27,45.24,45.25,8600.0,34.9065,34.922,34.8988,34.9065,8600.0
2013-06-11 15:10:00,45.25,45.26,45.23,45.26,10000.0,34.9065,34.9142,34.8911,34.9142,10000.0
2013-06-11 15:15:00,45.27,45.28,45.23,45.24,8800.0,34.922,34.9297,34.8911,34.8988,8800.0
2013-06-11 15:20:00,45.25,45.29,45.21,45.29,15000.0,34.9065,34.9374,34.8757,34.9374,15000.0
2013-06-11 15:25:00,45.29,45.31,45.21,45.21,12600.0,34.9374,34.9528,34.8757,34.8757,12600.0
2013-06-11 15:30:00,45.21,45.21,45.12,45.14,28700.0,34.8757,34.8757,34.8062,34.8217,28700.0
2013-06-11 15:35:00,45.13,45.17,45.12,45.12,21000.0,34.814,34.8448,34.8062,34.8062,21000.0
2013-06-11 15:40:00,45.12,45.13,45.05,45.07,22400.0,34.8062,34.814,34.7523,34.7677,22400.0
2013-06-11 15:45:00,45.07,45.07,45.0,45.05,46200.0,34.7677,34.7677,34.7137,34.7523,46200.0
2013-06-11 15:50:00,45.04,45.05,44.99,45.0,27000.0,34.7445,34.7523,34.706,34.7137,27000.0
2013-06-11 15:55:00,45.0,45.02,44.99,45.02,55500.0,34.7137,34.7291,34.706,34.7291,55500.0
2013-06-12 09:30:00,45.43,45.52,45.19,45.33,19000.0,35.0454,35.1148,34.8602,34.9682,19000.0
2013-06-12 09:35:00,45.31,45.35,45.26,45.28,4000.0,34.9528,34.9837,34.9142,34.9297,4000.0
2013-06-12 09:40:00,45.27,45.32,45.19,45.19,5500.0,34.922,34.9605,34.8602,34.8602,5500.0
2013-06-12 09:45:00,45.21,45.21,45.07,45.07,26800.0,34.8757,34.8757,34.7677,34.7677,26800.0
2013-06-12 09:50:00,45.06,45.08,45.02,45.02,20900.0,34.76,34.7754,34.7291,34.7291,20900.0
2013-06-12 09:55:00,45.03,45.1,44.97,44.97,14700.0,34.7368,34.7908,34.6905,34.6905,14700.0
2013-06-12 10:00:00,45.0,45.0,44.84,44.86,19900.0,34.7137,34.7137,34.5903,34.6057,19900.0
2013-06-12 10:05:00,44.85,44.85,44.78,44.8,22100.0,34.598,34.598,34.544,34.5594,22100.0
2013-06-12 10:10:00,44.79,44.89,44.76,44.88,14400.0,34.5517,34.6288,34.5285,34.6211,14400.0
2013-06-12 10:15:00,44.89,44.91,44.81,44.84,29400.0,34.6288,34.6443,34.5671,34.5903,29400.0
2013-06-12 10:20:00,44.84,44.96,44.83,44.95,25200.0,34.5903,34.6828,34.5825,34.6751,25200.0
2013-06-12 10:25:00,44.94,44.99,44.94,44.98,18100.0,34.6674,34.706,34.6674,34.6983,18100.0
2013-06-12 10:30:00,44.98,45.02,44.96,44.99,41800.0,34.6983,34.7291,34.6828,34.706,41800.0
2013-06-12 10:35:00,44.99,45.0,44.94,44.96,16900.0,34.706,34.7137,34.6674,34.6828,16900.0
2013-06-12 10:40:00,44.95,44.96,44.86,44.95,29800.0,34.6751,34.6828,34.6057,34.6751,29800.0
2013-06-12 10:45:00,44.95,44.95,44.79,44.83,36000.0,34.6751,34.6751,34.5517,34.5825,36000.0
2013-06-12 10:50:00,44.84,44.86,44.79,44.8,16500.0,34.5903,34.6057,34.5517,34.5594,16500.0
2013-06-12 10:55:00,44.8,44.82,44.79,44.8,18300.0,34.5594,34.5748,34.5517,34.5594,18300.0
2013-06-12 11:00:00,44.81,44.83,44.8,44.82,14500.0,34.5671,34.5825,34.5594,34.5748,14500.0
2013-06-12 11:05:00,44.82,44.87,44.8,44.84,19000.0,34.5748,34.6134,34.5594,34.5903,19000.0
2013-06-12 11:10:00,44.84,44.85,44.77,44.78,16300.0,34.5903,34.598,34.5363,34.544,16300.0
2013-06-12 11:15:00,44.78,44.83,44.73,44.82,38900.0,34.544,34.5825,34.5054,34.5748,38900.0
2013-06-12 11:20:00,44.82,44.9,44.82,44.88,18500.0,34.5748,34.6365,34.5748,34.6211,18500.0
2013-06-12 11:25:00,44.88,44.88,44.84,44.85,15000.0,34.6211,34.6211,34.5903,34.598,15000.0
2013-06-12 11:30:00,44.84,44.86,44.78,44.83,42300.0,34.5903,34.6057,34.544,34.5825,42300.0
2013-06-12 11:35:00,44.83,44.88,44.72,44.75,37200.0,34.5825,34.6211,34.4977,34.5208,37200.0
2013-06-12 11:40:00,44.75,44.75,44.71,44.71,19700.0,34.5208,34.5208,34.49,34.49,19700.0
2013-06-12 11:45:00,44.72,44.72,44.56,44.59,32400.0,34.4977,34.4977,34.3743,34.3974,32400.0
2013-06-12 11:50:00,44.6,44.62,44.55,44.57,16300.0,34.4051,34.4205,34.3665,34.382,16300.0
2013-06-12 11:55:00,44.56,44.61,44.52,44.55,14100.0,34.3743,34.4128,34.3434,34.3665,14100.0
2013-06-12 12:00:00,44.55,44.64,44.52,44.62,22900.0,34.3665,34.436,34.3434,34.4205,22900.0
2013-06-12 12:05:00,44.61,44.63,44.59,44.6,14900.0,34.4128,34.4283,34.3974,34.4051,14900.0
2013-06-12 12:10:00,44.59,44.59,44.5,44.5,21900.0,34.3974,34.3974,34.328,34.328,21900.0
2013-06-12 12:15:00,44.49,44.52,44.43,44.49,38900.0,34.3203,34.3434,34.274,34.3203,38900.0
2013-06-12 12:20:00,44.5,44.57,44.49,44.56,16100.0,34.328,34.382,34.3203,34.3743,16100.0
2013-06-12 12:25:00,44.55,44.56,44.54,44.54,5500.0,34.3665,34.3743,34.3588,34.3588,5500.0
2013-06-12 12:30:00,44.54,44.54,44.47,44.48,17800.0,34.3588,34.3588,34.3048,34.3125,17800.0
2013-06-12 12:35:00,44.48,44.49,44.42,44.42,19800.0,34.3125,34.3203,34.2663,34.2663,19800.0
2013-06-12 12:40:00,44.42,44.48,44.39,44.48,18100.0,34.2663,34.3125,34.2431,34.3125,18100.0
2013-06-12 12:45:00,44.48,44.5,44.45,44.5,20700.0,34.3125,34.328,34.2894,34.328,20700.0
2013-06-12 12:50:00,44.49,44.56,44.48,44.56,9600.0,34.3203,34.3743,34.3125,34.3743,9600.0
2013-06-12 12:55:00,44.56,44.57,44.55,44.55,8000.0,34.3743,34.382,34.3665,34.3665,8000.0
2013-06-12 13:00:00,44.55,44.55,44.5,44.52,9100.0,34.3665,34.3665,34.328,34.3434,9100.0
2013-06-12 13:05:00,44.52,44.61,44.52,44.61,11400.0,34.3434,34.4128,34.3434,34.4128,11400.0
2013-06-12 13:10:00,44.62,44.62,44.56,44.56,6400.0,34.4205,34.4205,34.3743,34.3743,6400.0
2013-06-12 13:15:00,44.57,44.58,44.54,44.54,6000.0,34.382,34.3897,34.3588,34.3588,6000.0
2013-06-12 13:20:00,44.54,44.55,44.47,44.47,14400.0,34.3588,34.3665,34.3048,34.3048,14400.0
2013-06-12 13:25:00,44.47,44.53,44.46,44.52,7400.0,34.3048,34.3511,34.2971,34.3434,7400.0
2013-06-12 13:30:00,44.52,44.57,44.51,44.51,7500.0,34.3434,34.382,34.3357,34.3357,7500.0
2013-06-12 13:35:00,44.51,44.51,44.48,44.48,5200.0,34.3357,34.3357,34.3125,34.3125,5200.0
2013-06-12 13:40:00,44.46,44.5,44.46,44.5,9100.0,34.2971,34.328,34.2971,34.328,9100.0
2013-06-12 13:45:00,44.52,44.58,44.52,44.58,12900.0,34.3434,34.3897,34.3434,34.3897,12900.0
2013-06-12 13:50:00,44.56,44.57,44.51,44.57,9700.0,34.3743,34.382,34.3357,34.382,9700.0
2013-06-12 13:55:00,44.57,44.59,44.53,44.53,8200.0,34.382,34.3974,34.3511,34.3511,8200.0
2013-06-12 14:00:00,44.52,44.52,44.42,44.44,30300.0,34.3434,34.3434,34.2663,34.2817,30300.0
2013-06-12 14:05:00,44.44,44.45,44.42,44.43,9300.0,34.2817,34.2894,34.2663,34.274,9300.0
2013-06-12 14:10:00,44.42,44.43,44.33,44.33,24600.0,34.2663,34.274,34.1968,34.1968,24600.0
2013-06-12 14:15:00,44.33,44.34,44.25,44.34,21400.0,34.1968,34.2045,34.1351,34.2045,21400.0
2013-06-12 14:20:00,44.32,44.41,44.32,44.36,16400.0,34.1891,34.2585,34.1891,34.22,16400.0
2013-06-12 14:25:00,44.36,44.37,44.3,44.3,5000.0,34.22,34.2277,34.1737,34.1737,5000.0
2013-06-12 14:30:00,44.3,44.33,44.25,44.25,23900.0,34.1737,34.1968,34.1351,34.1351,23900.0
2013-06-12 14:35:00,44.26,44.31,44.26,44.31,10300.0,34.1428,34.1814,34.1428,34.1814,10300.0
2013-06-12 14:40:00,44.32,44.37,44.32,44.33,16600.0,34.1891,34.2277,34.1891,34.1968,16600.0
2013-06-12 14:45:00,44.33,44.34,44.28,44.29,14300.0,34.1968,34.2045,34.1583,34.166,14300.0
2013-06-12 14:50:00,44.29,44.35,44.29,44.33,15700.0,34.166,34.2123,34.166,34.1968,15700.0
2013-06-12 14:55:00,44.33,44.33,44.28,44.32,13000.0,34.1968,34.1968,34.1583,34.1891,13000.0
2013-06-12 15:00:00,44.32,44.33,44.27,44.28,37000.0,34.1891,34.1968,34.1505,34.1583,37000.0
2013-06-12 15:05:00,44.27,44.33,44.26,44.29,27000.0,34.1505,34.1968,34.1428,34.166,27000.0
2013-06-12 15:10:00,44.29,44.3,44.22,44.26,28800.0,34.166,34.1737,34.112,34.1428,28800.0
2013-06-12 15:15:00,44.26,44.27,44.18,44.18,25700.0,34.1428,34.1505,34.0811,34.0811,25700.0
2013-06-12 15:20:00,44.18,44.25,44.15,44.23,30800.0,34.0811,34.1351,34.058,34.1197,30800.0
2013-06-12 15:25:00,44.23,44.28,44.22,44.26,29200.0,34.1197,34.1583,34.112,34.1428,29200.0
2013-06-12 15:30:00,44.26,44.26,44.19,44.19,45400.0,34.1428,34.1428,34.0888,34.0888,45400.0
2013-06-12 15:35:00,44.2,44.24,44.19,44.23,54300.0,34.0965,34.1274,34.0888,34.1197,54300.0
2013-06-12 15:40:00,44.23,44.24,44.17,44.17,72000.0,34.1197,34.1274,34.0734,34.0734,72000.0
2013-06-12 15:45:00,44.17,44.23,44.16,44.18,59300.0,34.0734,34.1197,34.0657,34.0811,59300.0
2013-06-12 15:50:00,44.19,44.22,44.17,44.2,88600.0,34.0888,34.112,34.0734,34.0965,88600.0
2013-06-12 15:55:00,44.19,44.2,44.15,44.16,113000.0,34.0888,34.0965,34.058,34.0657,113000.0
2013-06-13 09:30:00,43.98,44.22,43.98,44.05,24600.0,33.9268,34.112,33.9268,33.9808,24600.0
2013-06-13 09:35:00,44.02,44.04,43.86,44.04,19200.0,33.9577,33.9731,33.8343,33.9731,19200.0
2013-06-13 09:40:00,44.0,44.14,44.0,44.14,12800.0,33.9423,34.0503,33.9423,34.0503,12800.0
2013-06-13 09:45:00,44.14,44.21,44.13,44.17,17400.0,34.0503,34.1043,34.0425,34.0734,17400.0
2013-06-13 09:50:00,44.17,44.23,44.1,44.21,21900.0,34.0734,34.1197,34.0194,34.1043,21900.0
2013-06-13 09:55:00,44.21,44.36,44.19,44.36,14300.0,34.1043,34.22,34.0888,34.22,14300.0
2013-06-13 10:00:00,44.35,44.54,44.32,44.5,19400.0,34.2123,34.3588,34.1891,34.328,19400.0
2013-06-13 10:05:00,44.5,44.5,44.29,44.31,28100.0,34.328,34.328,34.166,34.1814,28100.0
2013-06-13 10:10:00,44.31,44.34,44.24,44.3,24400.0,34.1814,34.2045,34.1274,34.1737,24400.0
2013-06-13 10:15:00,44.29,44.42,44.29,44.41,15600.0,34.166,34.2663,34.166,34.2585,15600.0
2013-06-13 10:20:00,44.41,44.44,44.31,44.36,13300.0,34.2585,34.2817,34.1814,34.22,13300.0
2013-06-13 10:25:00,44.36,44.38,44.31,44.37,13400.0,34.22,34.2354,34.1814,34.2277,13400.0
2013-06-13 10:30:00,44.37,44.47,44.37,44.46,13700.0,34.2277,34.3048,34.2277,34.2971,13700.0
2013-06-13 10:35:00,44.46,44.47,44.36,44.38,21400.0,34.2971,34.3048,34.22,34.2354,21400.0
2013-06-13 10:40:00,44.38,44.41,44.38,44.4,10400.0,34.2354,34.2585,34.2354,34.2508,10400.0
2013-06-13 10:45:00,44.41,44.44,44.4,44.41,11100.0,34.2585,34.2817,34.2508,34.2585,11100.0
2013-06-13 10:50:00,44.41,44.48,44.41,44.46,10600.0,34.2585,34.3125,34.2585,34.2971,10600.0
2013-06-13 10:55:00,44.47,44.49,44.41,44.41,16200.0,34.3048,34.3203,34.2585,34.2585,16200.0
2013-06-13 11:00:00,44.41,44.47,44.4,44.4,18100.0,34.2585,34.3048,34.2508,34.2508,18100.0
2013-06-13 11:05:00,44.39,44.42,44.36,44.4,18800.0,34.2431,34.2663,34.22,34.2508,18800.0
2013-06-13 11:10:00,44.41,44.44,44.37,44.43,12900.0,34.2585,34.2817,34.2277,34.274,12900.0
2013-06-13 11:15:00,44.44,44.44,44.38,44.39,6700.0,34.2817,34.2817,34.2354,34.2431,6700.0
2013-06-13 11:20:00,44.39,44.44,44.39,44.43,8400.0,34.2431,34.2817,34.2431,34.274,8400.0
2013-06-13 11:25:00,44.43,44.48,44.43,44.45,11600.0,34.274,34.3125,34.274,34.2894,11600.0
2013-06-13 11:30:00,44.46,44.47,44.35,44.36,11200.0,34.2971,34.3048,34.2123,34.22,11200.0
2013-06-13 11:35:00,44.36,44.43,44.34,44.42,19100.0,34.22,34.274,34.2045,34.2663,19100.0
2013-06-13 11:40:00,44.44,44.54,44.44,44.52,20500.0,34.2817,34.3588,34.2817,34.3434,20500.0
2013-06-13 11:45:00,44.52,44.55,44.47,44.53,25500.0,34.3434,34.3665,34.3048,34.3511,25500.0
2013-06-13 11:50:00,44.53,44.59,44.53,44.53,13700.0,34.3511,34.3974,34.3511,34.3511,13700.0
2013-06-13 11:55:00,44.53,44.55,44.5,44.52,21700.0,34.3511,34.3665,34.328,34.3434,21700.0
2013-06-13 12:00:00,44.53,44.59,44.53,44.59,9400.0,34.3511,34.3974,34.3511,34.3974,9400.0
2013-06-13 12:05:00,44.6,44.61,44.56,44.58,8400.0,34.4051,34.4128,34.3743,34.3897,8400.0
2013-06-13 12:10:00,44.59,44.59,44.56,44.57,4500.0,34.3974,34.3974,34.3743,34.382,4500.0
2013-06-13 12:15:00,44.57,44.61,44.57,44.59,4300.0,34.382,34.4128,34.382,34.3974,4300.0
2013-06-13 12:20:00,44.6,44.63,44.59,44.61,9700.0,34.4051,34.4283,34.3974,34.4128,9700.0
2013-06-13 12:25:00,44.62,44.64,44.6,44.62,6500.0,34.4205,34.436,34.4051,34.4205,6500.0
2013-06-13 12:30:00,44.62,44.63,44.58,44.62,10300.0,34.4205,34.4283,34.3897,34.4205,10300.0
2013-06-13 12:35:00,44.62,44.67,44.6,44.65,17700.0,34.4205,34.4591,34.4051,34.4437,17700.0
2013-06-13 12:40:00,44.64,44.66,44.63,44.64,5900.0,34.436,34.4514,34.4283,34.436,5900.0
2013-06-13 12:45:00,44.65,44.66,44.63,44.66,10100.0,34.4437,34.4514,34.4283,34.4514,10100.0
2013-06-13 12:50:00,44.65,44.69,44.63,44.67,15000.0,34.4437,34.4745,34.4283,34.4591,15000.0
2013-06-13 12:55:00,44.68,44.77,44.67,44.77,16500.0,34.4668,34.5363,34.4591,34.5363,16500.0
2013-06-13 13:00:00,44.77,44.79,44.68,44.68,15800.0,34.5363,34.5517,34.4668,34.4668,15800.0
2013-06-13 13:05:00,44.67,44.67,44.62,44.63,14300.0,34.4591,34.4591,34.4205,34.4283,14300.0
2013-06-13 13:10:00,44.63,44.68,44.62,44.68,8400.0,34.4283,34.4668,34.4205,34.4668,8400.0
2013-06-13 13:15:00,44.69,44.73,44.69,44.7,9100.0,34.4745,34.5054,34.4745,34.4823,9100.0
2013-06-13 13:20:00,44.7,44.71,44.67,44.68,5100.0,34.4823,34.49,34.4591,34.4668,5100.0
2013-06-13 13:25:00,44.67,44.69,44.67,44.68,5200.0,34.4591,34.4745,34.4591,34.4668,5200.0
2013-06-13 13:30:00,44.68,44.71,44.68,44.68,8300.0,34.4668,34.49,34.4668,34.4668,8300.0
2013-06-13 13:35:00,44.68,44.69,44.65,44.67,4100.0,34.4668,34.4745,34.4437,34.4591,4100.0
2013-06-13 13:40:00,44.68,44.69,44.67,44.68,8700.0,34.4668,34.4745,34.4591,34.4668,8700.0
2013-06-13 13:45:00,44.68,44.74,44.67,44.74,14400.0,34.4668,34.5131,34.4591,34.5131,14400.0
2013-06-13 13:50:00,44.73,44.79,44.72,44.78,13800.0,34.5054,34.5517,34.4977,34.544,13800.0
2013-06-13 13:55:00,44.79,44.8,44.77,44.8,18900.0,34.5517,34.5594,34.5363,34.5594,18900.0
2013-06-13 14:00:00,44.8,44.92,44.8,44.88,20000.0,34.5594,34.652,34.5594,34.6211,20000.0
2013-06-13 14:05:00,44.89,44.94,44.89,44.91,13500.0,34.6288,34.6674,34.6288,34.6443,13500.0
2013-06-13 14:10:00,44.92,44.96,44.92,44.96,17000.0,34.652,34.6828,34.652,34.6828,17000.0
2013-06-13 14:15:00,44.96,45.01,44.95,45.0,28300.0,34.6828,34.7214,34.6751,34.7137,28300.0
2013-06-13 14:20:00,45.0,45.03,45.0,45.0,18900.0,34.7137,34.7368,34.7137,34.7137,18900.0
2013-06-13 14:25:00,45.0,45.05,44.98,44.98,25800.0,34.7137,34.7523,34.6983,34.6983,25800.0
2013-06-13 14:30:00,44.98,45.02,44.98,45.01,23100.0,34.6983,34.7291,34.6983,34.7214,23100.0
2013-06-13 14:35:00,45.01,45.04,45.0,45.03,12600.0,34.7214,34.7445,34.7137,34.7368,12600.0
2013-06-13 14:40:00,45.03,45.05,44.98,44.98,20000.0,34.7368,34.7523,34.6983,34.6983,20000.0
2013-06-13 14:45:00,44.98,44.98,44.92,44.92,12300.0,34.6983,34.6983,34.652,34.652,12300.0
2013-06-13 14:50:00,44.91,44.94,44.88,44.94,15100.0,34.6443,34.6674,34.6211,34.6674,15100.0
2013-06-13 14:55:00,44.94,45.0,44.93,44.98,12400.0,34.6674,34.7137,34.6597,34.6983,12400.0
2013-06-13 15:00:00,44.98,45.04,44.98,45.0,42600.0,34.6983,34.7445,34.6983,34.7137,42600.0
2013-06-13 15:05:00,45.0,45.01,44.97,45.0,17100.0,34.7137,34.7214,34.6905,34.7137,17100.0
2013-06-13 15:10:00,45.0,45.04,44.99,45.04,14100.0,34.7137,34.7445,34.706,34.7445,14100.0
2013-06-13 15:15:00,45.04,45.06,44.96,44.96,28700.0,34.7445,34.76,34.6828,34.6828,28700.0
2013-06-13 15:20:00,44.96,44.97,44.94,44.97,15700.0,34.6828,34.6905,34.6674,34.6905,15700.0
2013-06-13 15:25:00,44.98,45.03,44.96,45.01,24400.0,34.6983,34.7368,34.6828,34.7214,24400.0
2013-06-13 15:30:00,45.02,45.03,45.0,45.01,17100.0,34.7291,34.7368,34.7137,34.7214,17100.0
2013-06-13 15:35:00,45.01,45.05,44.99,45.05,36400.0,34.7214,34.7523,34.706,34.7523,36400.0
2013-06-13 15:40:00,45.05,45.16,45.04,45.16,46600.0,34.7523,34.8371,34.7445,34.8371,46600.0
2013-06-13 15:45:00,45.16,45.22,45.16,45.19,58400.0,34.8371,34.8834,34.8371,34.8602,58400.0
2013-06-13 15:50:00,45.18,45.19,45.1,45.11,56100.0,34.8525,34.8602,34.7908,34.7985,56100.0
2013-06-13 15:55:00,45.1,45.15,45.09,45.09,115200.0,34.7908,34.8294,34.7831,34.7831,115200.0
2013-06-14 09:30:00,45.14,45.24,45.1,45.21,20000.0,34.8217,34.8988,34.7908,34.8757,20000.0
2013-06-14 09:35:00,45.17,45.17,44.95,44.96,7800.0,34.8448,34.8448,34.6751,34.6828,7800.0
2013-06-14 09:40:00,44.96,45.09,44.95,45.06,10600.0,34.6828,34.7831,34.6751,34.76,10600.0
2013-06-14 09:45:00,45.08,45.23,45.07,45.23,7100.0,34.7754,34.8911,34.7677,34.8911,7100.0
2013-06-14 09:50:00,45.23,45.23,45.14,45.17,4100.0,34.8911,34.8911,34.8217,34.8448,4100.0
2013-06-14 09:55:00,45.18,45.36,45.18,45.33,7000.0,34.8525,34.9914,34.8525,34.9682,7000.0
2013-06-14 10:00:00,45.34,45.42,45.3,45.38,34100.0,34.976,35.0377,34.9451,35.0068,34100.0
2013-06-14 10:05:00,45.39,45.4,45.32,45.33,8100.0,35.0145,35.0222,34.9605,34.9682,8100.0
2013-06-14 10:10:00,45.32,45.33,45.29,45.33,8500.0,34.9605,34.9682,34.9374,34.9682,8500.0
2013-06-14 10:15:00,45.34,45.39,45.31,45.38,14800.0,34.976,35.0145,34.9528,35.0068,14800.0
2013-06-14 10:20:00,45.37,45.37,45.3,45.3,7100.0,34.9991,34.9991,34.9451,34.9451,7100.0
2013-06-14 10:25:00,45.3,45.31,45.26,45.3,25100.0,34.9451,34.9528,34.9142,34.9451,25100.0
2013-06-14 10:30:00,45.3,45.34,45.29,45.34,8300.0,34.9451,34.976,34.9374,34.976,8300.0
2013-06-14 10:35:00,45.34,45.36,45.31,45.33,43800.0,34.976,34.9914,34.9528,34.9682,43800.0
2013-06-14 10:40:00,45.32,45.37,45.3,45.37,10800.0,34.9605,34.9991,34.9451,34.9991,10800.0
2013-06-14 10:45:00,45.36,45.36,45.28,45.28,14200.0,34.9914,34.9914,34.9297,34.9297,14200.0
2013-06-14 10:50:00,45.28,45.3,45.26,45.28,26400.0,34.9297,34.9451,34.9142,34.9297,26400.0
2013-06-14 10:55:00,45.28,45.29,45.19,45.2,101700.0,34.9297,34.9374,34.8602,34.868,101700.0
2013-06-14 11:00:00,45.2,45.26,45.15,45.25,24400.0,34.868,34.9142,34.8294,34.9065,24400.0
2013-06-14 11:05:00,45.25,45.25,45.19,45.2,29900.0,34.9065,34.9065,34.8602,34.868,29900.0
2013-06-14 11:10:00,45.21,45.22,45.2,45.2,13800.0,34.8757,34.8834,34.868,34.868,13800.0
2013-06-14 11:15:00,45.2,45.22,45.18,45.2,9600.0,34.868,34.8834,34.8525,34.868,9600.0
2013-06-14 11:20:00,45.2,45.25,45.2,45.25,8600.0,34.868,34.9065,34.868,34.9065,8600.0
2013-06-14 11:25:00,45.25,45.3,45.25,45.27,18700.0,34.9065,34.9451,34.9065,34.922,18700.0
2013-06-14 11:30:00,45.27,45.29,45.21,45.23,19800.0,34.922,34.9374,34.8757,34.8911,19800.0
2013-06-14 11:35:00,45.23,45.31,45.23,45.31,9900.0,34.8911,34.9528,34.8911,34.9528,9900.0
2013-06-14 11:40:00,45.31,45.32,45.21,45.22,17700.0,34.9528,34.9605,34.8757,34.8834,17700.0
2013-06-14 11:45:00,45.22,45.22,45.13,45.13,7600.0,34.8834,34.8834,34.814,34.814,7600.0
2013-06-14 11:50:00,45.13,45.15,45.11,45.15,4400.0,34.814,34.8294,34.7985,34.8294,4400.0
2013-06-14 11:55:00,45.15,45.22,45.14,45.21,10100.0,34.8294,34.8834,34.8217,34.8757,10100.0
2013-06-14 12:00:00,45.19,45.19,45.14,45.18,5700.0,34.8602,34.8602,34.8217,34.8525,5700.0
2013-06-14 12:05:00,45.19,45.27,45.19,45.26,11200.0,34.8602,34.922,34.8602,34.9142,11200.0
2013-06-14 12:10:00,45.26,45.27,45.21,45.21,3200.0,34.9142,34.922,34.8757,34.8757,3200.0
2013-06-14 12:15:00,45.21,45.3,45.2,45.3,12900.0,34.8757,34.9451,34.868,34.9451,12900.0
2013-06-14 12:20:00,45.31,45.32,45.3,45.32,4700.0,34.9528,34.9605,34.9451,34.9605,4700.0
2013-06-14 12:25:00,45.31,45.32,45.3,45.32,6900.0,34.9528,34.9605,34.9451,34.9605,6900.0
2013-06-14 12:30:00,45.31,45.33,45.31,45.31,13000.0,34.9528,34.9682,34.9528,34.9528,13000.0
2013-06-14 12:35:00,45.32,45.36,45.31,45.34,76700.0,34.9605,34.9914,34.9528,34.976,76700.0
2013-06-14 12:40:00,45.34,45.34,45.27,45.3,40200.0,34.976,34.976,34.922,34.9451,40200.0
2013-06-14 12:45:00,45.3,45.31,45.22,45.23,10200.0,34.9451,34.9528,34.8834,34.8911,10200.0
2013-06-14 12:50:00,45.23,45.23,45.19,45.19,6400.0,34.8911,34.8911,34.8602,34.8602,6400.0
2013-06-14 12:55:00,45.19,45.19,45.08,45.11,8700.0,34.8602,34.8602,34.7754,34.7985,8700.0
2013-06-14 13:00:00,45.11,45.11,45.02,45.03,15600.0,34.7985,34.7985,34.7291,34.7368,15600.0
2013-06-14 13:05:00,45.02,45.09,45.01,45.09,7100.0,34.7291,34.7831,34.7214,34.7831,7100.0
2013-06-14 13:10:00,45.08,45.1,45.07,45.1,7800.0,34.7754,34.7908,34.7677,34.7908,7800.0
2013-06-14 13:15:00,45.1,45.1,45.04,45.04,10000.0,34.7908,34.7908,34.7445,34.7445,10000.0
2013-06-14 13:20:00,45.03,45.03,44.96,44.96,16500.0,34.7368,34.7368,34.6828,34.6828,16500.0
2013-06-14 13:25:00,44.95,44.95,44.87,44.88,20200.0,34.6751,34.6751,34.6134,34.6211,20200.0
2013-06-14 13:30:00,44.88,44.93,44.86,44.92,30000.0,34.6211,34.6597,34.6057,34.652,30000.0
2013-06-14 13:35:00,44.92,44.92,44.84,44.88,16000.0,34.652,34.652,34.5903,34.6211,16000.0
2013-06-14 13:40:00,44.89,44.93,44.87,44.92,16400.0,34.6288,34.6597,34.6134,34.652,16400.0
2013-06-14 13:45:00,44.93,44.95,44.92,44.95,4600.0,34.6597,34.6751,34.652,34.6751,4600.0
2013-06-14 13:50:00,44.94,44.94,44.87,44.89,12600.0,34.6674,34.6674,34.6134,34.6288,12600.0
2013-06-14 13:55:00,44.88,44.88,44.86,44.88,11600.0,34.6211,34.6211,34.6057,34.6211,11600.0
2013-06-14 14:00:00,44.89,44.89,44.82,44.84,18700.0,34.6288,34.6288,34.5748,34.5903,18700.0
2013-06-14 14:05:00,44.86,44.98,44.85,44.96,31800.0,34.6057,34.6983,34.598,34.6828,31800.0
2013-06-14 14:10:00,44.97,44.97,44.95,44.97,11600.0,34.6905,34.6905,34.6751,34.6905,11600.0
2013-06-14 14:15:00,44.96,44.98,44.92,44.98,25200.0,34.6828,34.6983,34.652,34.6983,25200.0
2013-06-14 14:20:00,44.98,45.07,44.98,45.07,11300.0,34.6983,34.7677,34.6983,34.7677,11300.0
2013-06-14 14:25:00,45.07,45.08,45.06,45.07,6000.0,34.7677,34.7754,34.76,34.7677,6000.0
2013-06-14 14:30:00,45.07,45.07,45.04,45.05,5500.0,34.7677,34.7677,34.7445,34.7523,5500.0
2013-06-14 14:35:00,45.05,45.09,45.05,45.09,7200.0,34.7523,34.7831,34.7523,34.7831,7200.0
2013-06-14 14:40:00,45.09,45.09,45.05,45.05,9500.0,34.7831,34.7831,34.7523,34.7523,9500.0
2013-06-14 14:45:00,45.06,45.09,45.05,45.05,13900.0,34.76,34.7831,34.7523,34.7523,13900.0
2013-06-14 14:50:00,45.06,45.06,45.03,45.03,8500.0,34.76,34.76,34.7368,34.7368,8500.0
2013-06-14 14:55:00,45.02,45.03,44.96,44.96,18300.0,34.7291,34.7368,34.6828,34.6828,18300.0
2013-06-14 15:00:00,44.97,45.11,44.97,45.1,22700.0,34.6905,34.7985,34.6905,34.7908,22700.0
2013-06-14 15:05:00,45.1,45.13,45.07,45.08,10300.0,34.7908,34.814,34.7677,34.7754,10300.0
2013-06-14 15:10:00,45.07,45.07,45.03,45.06,8300.0,34.7677,34.7677,34.7368,34.76,8300.0
2013-06-14 15:15:00,45.06,45.13,45.06,45.08,20800.0,34.76,34.814,34.76,34.7754,20800.0
2013-06-14 15:20:00,45.09,45.11,45.09,45.09,9800.0,34.7831,34.7985,34.7831,34.7831,9800.0
2013-06-14 15:25:00,45.08,45.08,45.0,45.01,11800.0,34.7754,34.7754,34.7137,34.7214,11800.0
2013-06-14 15:30:00,45.01,45.04,44.98,44.98,14300.0,34.7214,34.7445,34.6983,34.6983,14300.0
2013-06-14 15:35:00,44.99,45.02,44.98,45.0,10400.0,34.706,34.7291,34.6983,34.7137,10400.0
2013-06-14 15:40:00,45.0,45.03,44.94,44.94,21900.0,34.7137,34.7368,34.6674,34.6674,21900.0
2013-06-14 15:45:00,44.94,44.98,44.9,44.98,14000.0,34.6674,34.6983,34.6365,34.6983,14000.0
2013-06-14 15:50:00,44.98,45.01,44.95,44.99,23400.0,34.6983,34.7214,34.6751,34.706,23400.0
2013-06-14 15:55:00,44.99,45.0,44.93,44.94,71500.0,34.706,34.7137,34.6597,34.6674,71500.0
2013-06-17 09:30:00,45.11,45.49,45.04,45.46,45700.0,34.7985,35.0917,34.7445,35.0685,45700.0
2013-06-17 09:35:00,45.47,45.48,45.36,45.43,21600.0,35.0762,35.084,34.9914,35.0454,21600.0
2013-06-17 09:40:00,45.44,45.56,45.44,45.56,13500.0,35.0531,35.1457,35.0531,35.1457,13500.0
2013-06-17 09:45:00,45.59,45.74,45.59,45.65,28800.0,35.1688,35.2845,35.1688,35.2151,28800.0
2013-06-17 09:50:00,45.64,45.68,45.62,45.67,17000.0,35.2074,35.2382,35.192,35.2305,17000.0
2013-06-17 09:55:00,45.67,45.7,45.61,45.63,16500.0,35.2305,35.2537,35.1842,35.1997,16500.0
2013-06-17 10:00:00,45.65,45.77,45.65,45.71,33400.0,35.2151,35.3077,35.2151,35.2614,33400.0
2013-06-17 10:05:00,45.7,45.73,45.61,45.72,31100.0,35.2537,35.2768,35.1842,35.2691,31100.0
2013-06-17 10:10:00,45.73,45.73,45.65,45.69,14500.0,35.2768,35.2768,35.2151,35.246,14500.0
2013-06-17 10:15:00,45.69,45.69,45.61,45.64,15900.0,35.246,35.246,35.1842,35.2074,15900.0
2013-06-17 10:20:00,45.64,45.65,45.57,45.57,16600.0,35.2074,35.2151,35.1534,35.1534,16600.0
2013-06-17 10:25:00,45.58,45.63,45.57,45.62,12300.0,35.1611,35.1997,35.1534,35.192,12300.0
2013-06-17 10:30:00,45.61,45.62,45.57,45.59,13400.0,35.1842,35.192,35.1534,35.1688,13400.0
2013-06-17 10:35:00,45.6,45.62,45.48,45.48,12500.0,35.1765,35.192,35.084,35.084,12500.0
2013-06-17 10:40:00,45.48,45.53,45.46,45.5,8000.0,35.084,35.1225,35.0685,35.0994,8000.0
2013-06-17 10:45:00,45.5,45.55,45.47,45.54,7600.0,35.0994,35.138,35.0762,35.1302,7600.0
2013-06-17 10:50:00,45.54,45.55,45.51,45.51,6600.0,35.1302,35.138,35.1071,35.1071,6600.0
2013-06-17 10:55:00,45.52,45.58,45.52,45.58,7000.0,35.1148,35.1611,35.1148,35.1611,7000.0
2013-06-17 11:00:00,45.58,45.6,45.56,45.59,13100.0,35.1611,35.1765,35.1457,35.1688,13100.0
2013-06-17 11:05:00,45.58,45.62,45.57,45.61,16600.0,35.1611,35.192,35.1534,35.1842,16600.0
2013-06-17 11:10:00,45.62,45.74,45.62,45.73,18200.0,35.192,35.2845,35.192,35.2768,18200.0
2013-06-17 11:15:00,45.73,45.73,45.65,45.65,17300.0,35.2768,35.2768,35.2151,35.2151,17300.0
2013-06-17 11:20:00,45.65,45.65,45.64,45.65,7300.0,35.2151,35.2151,35.2074,35.2151,7300.0
2013-06-17 11:25:00,45.64,45.65,45.6,45.62,14800.0,35.2074,35.2151,35.1765,35.192,14800.0
2013-06-17 11:30:00,45.63,45.73,45.62,45.73,29000.0,35.1997,35.2768,35.192,35.2768,29000.0
2013-06-17 11:35:00,45.73,45.78,45.72,45.78,38000.0,35.2768,35.3154,35.2691,35.3154,38000.0
2013-06-17 11:40:00,45.77,45.79,45.77,45.79,20100.0,35.3077,35.3231,35.3077,35.3231,20100.0
2013-06-17 11:45:00,45.79,45.82,45.78,45.81,27200.0,35.3231,35.3462,35.3154,35.3385,27200.0
2013-06-17 11:50:00,45.81,45.85,45.81,45.85,29900.0,35.3385,35.3694,35.3385,35.3694,29900.0
2013-06-17 11:55:00,45.84,45.87,45.82,45.82,38400.0,35.3617,35.3848,35.3462,35.3462,38400.0
2013-06-17 12:00:00,45.82,45.86,45.81,45.85,38500.0,35.3462,35.3771,35.3385,35.3694,38500.0
2013-06-17 12:05:00,45.86,45.86,45.84,45.85,11200.0,35.3771,35.3771,35.3617,35.3694,11200.0
2013-06-17 12:10:00,45.84,45.88,45.83,45.88,21200.0,35.3617,35.3925,35.354,35.3925,21200.0
2013-06-17 12:15:00,45.88,45.91,45.88,45.9,9700.0,35.3925,35.4157,35.3925,35.408,9700.0
2013-06-17 12:20:00,45.9,45.92,45.9,45.9,9700.0,35.408,35.4234,35.408,35.408,9700.0
2013-06-17 12:25:00,45.91,45.91,45.88,45.89,14800.0,35.4157,35.4157,35.3925,35.4002,14800.0
2013-06-17 12:30:00,45.89,45.95,45.89,45.92,26600.0,35.4002,35.4465,35.4002,35.4234,26600.0
2013-06-17 12:35:00,45.92,45.93,45.9,45.92,11200.0,35.4234,35.4311,35.408,35.4234,11200.0
2013-06-17 12:40:00,45.91,45.95,45.91,45.95,12900.0,35.4157,35.4465,35.4157,35.4465,12900.0
2013-06-17 12:45:00,45.94,45.96,45.92,45.93,14700.0,35.4388,35.4542,35.4234,35.4311,14700.0
2013-06-17 12:50:00,45.92,45.94,45.89,45.91,15100.0,35.4234,35.4388,35.4002,35.4157,15100.0
2013-06-17 12:55:00,45.91,45.93,45.87,45.93,15400.0,35.4157,35.4311,35.3848,35.4311,15400.0
2013-06-17 13:00:00,45.93,45.95,45.93,45.95,11100.0,35.4311,35.4465,35.4311,35.4465,11100.0
2013-06-17 13:05:00,45.95,45.96,45.94,45.96,5400.0,35.4465,35.4542,35.4388,35.4542,5400.0
2013-06-17 13:10:00,45.95,45.96,45.93,45.94,11000.0,35.4465,35.4542,35.4311,35.4388,11000.0
2013-06-17 13:15:00,45.95,45.99,45.93,45.99,39200.0,35.4465,35.4774,35.4311,35.4774,39200.0
2013-06-17 13:20:00,45.98,46.04,45.96,46.0,39600.0,35.4697,35.516,35.4542,35.4851,39600.0
2013-06-17 13:25:00,46.02,46.02,45.98,45.98,6100.0,35.5005,35.5005,35.4697,35.4697,6100.0
2013-06-17 13:30:00,45.98,46.01,45.97,46.01,11600.0,35.4697,35.4928,35.462,35.4928,11600.0
2013-06-17 13:35:00,46.01,46.02,45.97,45.98,5900.0,35.4928,35.5005,35.462,35.4697,5900.0
2013-06-17 13:40:00,45.98,45.98,45.96,45.97,6200.0,35.4697,35.4697,35.4542,35.462,6200.0
2013-06-17 13:45:00,45.98,46.0,45.98,46.0,10500.0,35.4697,35.4851,35.4697,35.4851,10500.0
2013-06-17 13:50:00,46.01,46.02,45.98,45.98,8700.0,35.4928,35.5005,35.4697,35.4697,8700.0
2013-06-17 13:55:00,45.99,46.0,45.98,45.98,6400.0,35.4774,35.4851,35.4697,35.4697,6400.0
2013-06-17 14:00:00,45.99,46.03,45.99,46.0,11300.0,35.4774,35.5082,35.4774,35.4851,11300.0
2013-06-17 14:05:00,46.0,46.01,45.85,45.9,34700.0,35.4851,35.4928,35.3694,35.408,34700.0
2013-06-17 14:10:00,45.91,45.96,45.85,45.91,46300.0,35.4157,35.4542,35.3694,35.4157,46300.0
2013-06-17 14:15:00,45.91,45.94,45.89,45.93,24400.0,35.4157,35.4388,35.4002,35.4311,24400.0
2013-06-17 14:20:00,45.93,45.98,45.89,45.89,13400.0,35.4311,35.4697,35.4002,35.4002,13400.0
2013-06-17 14:25:00,45.9,45.9,45.8,45.86,42200.0,35.408,35.408,35.3308,35.3771,42200.0
2013-06-17 14:30:00,45.87,45.92,45.83,45.9,19700.0,35.3848,35.4234,35.354,35.408,19700.0
2013-06-17 14:35:00,45.89,45.91,45.84,45.85,17100.0,35.4002,35.4157,35.3617,35.3694,17100.0
2013-06-17 14:40:00,45.85,45.88,45.81,45.81,18200.0,35.3694,35.3925,35.3385,35.3385,18200.0
2013-06-17 14:45:00,45.82,45.82,45.7,45.72,83800.0,35.3462,35.3462,35.2537,35.2691,83800.0
2013-06-17 14:50:00,45.71,45.72,45.66,45.67,56500.0,35.2614,35.2691,35.2228,35.2305,56500.0
2013-06-17 14:55:00,45.65,45.67,45.62,45.67,36500.0,35.2151,35.2305,35.192,35.2305,36500.0
2013-06-17 15:00:00,45.66,45.79,45.64,45.79,31700.0,35.2228,35.3231,35.2074,35.3231,31700.0
2013-06-17 15:05:00,45.79,45.82,45.75,45.79,30900.0,35.3231,35.3462,35.2922,35.3231,30900.0
2013-06-17 15:10:00,45.78,45.79,45.72,45.73,44300.0,35.3154,35.3231,35.2691,35.2768,44300.0
2013-06-17 15:15:00,45.72,45.75,45.66,45.73,60800.0,35.2691,35.2922,35.2228,35.2768,60800.0
2013-06-17 15:20:00,45.73,45.74,45.67,45.74,37400.0,35.2768,35.2845,35.2305,35.2845,37400.0
2013-06-17 15:25:00,45.73,45.77,45.72,45.73,32100.0,35.2768,35.3077,35.2691,35.2768,32100.0
2013-06-17 15:30:00,45.73,45.87,45.73,45.87,47900.0,35.2768,35.3848,35.2768,35.3848,47900.0
2013-06-17 15:35:00,45.87,45.97,45.86,45.94,45000.0,35.3848,35.462,35.3771,35.4388,45000.0
2013-06-17 15:40:00,45.94,45.96,45.9,45.93,43200.0,35.4388,35.4542,35.408,35.4311,43200.0
2013-06-17 15:45:00,45.92,45.92,45.85,45.86,44600.0,35.4234,35.4234,35.3694,35.3771,44600.0
2013-06-17 15:50:00,45.85,45.86,45.73,45.74,61100.0,35.3694,35.3771,35.2768,35.2845,61100.0
2013-06-17 15:55:00,45.75,45.96,45.74,45.95,230900.0,35.2922,35.4542,35.2845,35.4465,230900.0
2013-06-18 09:30:00,46.02,46.09,45.92,46.09,30100.0,35.5005,35.5545,35.4234,35.5545,30100.0
2013-06-18 09:35:00,46.08,46.22,46.05,46.17,15800.0,35.5468,35.6548,35.5237,35.6162,15800.0
2013-06-18 09:40:00,46.17,46.2,46.08,46.16,18200.0,35.6162,35.6394,35.5468,35.6085,18200.0
2013-06-18 09:45:00,46.15,46.23,46.13,46.22,21400.0,35.6008,35.6625,35.5854,35.6548,21400.0
2013-06-18 09:50:00,46.23,46.23,46.17,46.22,16400.0,35.6625,35.6625,35.6162,35.6548,16400.0
2013-06-18 09:55:00,46.22,46.32,46.22,46.25,229600.0,35.6548,35.7319,35.6548,35.6779,229600.0
2013-06-18 10:00:00,46.25,46.31,46.2,46.23,41200.0,35.6779,35.7242,35.6394,35.6625,41200.0
2013-06-18 10:05:00,46.22,46.29,46.16,46.24,52500.0,35.6548,35.7088,35.6085,35.6702,52500.0
2013-06-18 10:10:00,46.23,46.29,46.2,46.27,15800.0,35.6625,35.7088,35.6394,35.6934,15800.0
2013-06-18 10:15:00,46.28,46.34,46.26,46.32,16200.0,35.7011,35.7474,35.6857,35.7319,16200.0
2013-06-18 10:20:00,46.33,46.34,46.28,46.32,6800.0,35.7397,35.7474,35.7011,35.7319,6800.0
2013-06-18 10:25:00,46.31,46.39,46.29,46.34,56000.0,35.7242,35.7859,35.7088,35.7474,56000.0
2013-06-18 10:30:00,46.36,46.47,46.36,46.43,34100.0,35.7628,35.8477,35.7628,35.8168,34100.0
2013-06-18 10:35:00,46.42,46.5,46.42,46.49,19100.0,35.8091,35.8708,35.8091,35.8631,19100.0
2013-06-18 10:40:00,46.48,46.5,46.43,46.46,13600.0,35.8554,35.8708,35.8168,35.8399,13600.0
2013-06-18 10:45:00,46.47,46.49,46.44,46.44,25300.0,35.8477,35.8631,35.8245,35.8245,25300.0
2013-06-18 10:50:00,46.44,46.52,46.43,46.5,11600.0,35.8245,35.8862,35.8168,35.8708,11600.0
2013-06-18 10:55:00,46.5,46.56,46.47,46.5,17300.0,35.8708,35.9171,35.8477,35.8708,17300.0
2013-06-18 11:00:00,46.51,46.51,46.39,46.39,16300.0,35.8785,35.8785,35.7859,35.7859,16300.0
2013-06-18 11:05:00,46.4,46.43,46.39,46.42,14100.0,35.7937,35.8168,35.7859,35.8091,14100.0
2013-06-18 11:10:00,46.42,46.45,46.4,46.44,10200.0,35.8091,35.8322,35.7937,35.8245,10200.0
2013-06-18 11:15:00,46.44,46.48,46.44,46.45,20700.0,35.8245,35.8554,35.8245,35.8322,20700.0
2013-06-18 11:20:00,46.45,46.46,46.41,46.43,9900.0,35.8322,35.8399,35.8014,35.8168,9900.0
2013-06-18 11:25:00,46.43,46.52,46.42,46.52,27500.0,35.8168,35.8862,35.8091,35.8862,27500.0
2013-06-18 11:30:00,46.51,46.59,46.51,46.56,30200.0,35.8785,35.9402,35.8785,35.9171,30200.0
2013-06-18 11:35:00,46.57,46.59,46.53,46.53,9600.0,35.9248,35.9402,35.8939,35.8939,9600.0
2013-06-18 11:40:00,46.53,46.54,46.51,46.52,20100.0,35.8939,35.9017,35.8785,35.8862,20100.0
2013-06-18 11:45:00,46.52,46.55,46.48,46.48,20500.0,35.8862,35.9094,35.8554,35.8554,20500.0
2013-06-18 11:50:00,46.48,46.48,46.43,46.46,17400.0,35.8554,35.8554,35.8168,35.8399,17400.0
2013-06-18 11:55:00,46.45,46.48,46.42,46.43,23400.0,35.8322,35.8554,35.8091,35.8168,23400.0
2013-06-18 12:00:00,46.44,46.47,46.43,46.45,9500.0,35.8245,35.8477,35.8168,35.8322,9500.0
2013-06-18 12:05:00,46.45,46.47,46.4,46.43,22000.0,35.8322,35.8477,35.7937,35.8168,22000.0
2013-06-18 12:10:00,46.43,46.49,46.42,46.48,14500.0,35.8168,35.8631,35.8091,35.8554,14500.0
2013-06-18 12:15:00,46.49,46.55,46.49,46.55,12800.0,35.8631,35.9094,35.8631,35.9094,12800.0
2013-06-18 12:20:00,46.54,46.55,46.51,46.53,5800.0,35.9017,35.9094,35.8785,35.8939,5800.0
2013-06-18 12:25:00,46.54,46.55,46.53,46.55,8000.0,35.9017,35.9094,35.8939,35.9094,8000.0
2013-06-18 12:30:00,46.55,46.59,46.52,46.52,14100.0,35.9094,35.9402,35.8862,35.8862,14100.0
2013-06-18 12:35:00,46.51,46.55,46.51,46.55,8300.0,35.8785,35.9094,35.8785,35.9094,8300.0
2013-06-18 12:40:00,46.55,46.57,46.54,46.57,11100.0,35.9094,35.9248,35.9017,35.9248,11100.0
2013-06-18 12:45:00,46.56,46.57,46.53,46.54,17000.0,35.9171,35.9248,35.8939,35.9017,17000.0
2013-06-18 12:50:00,46.55,46.57,46.54,46.55,16200.0,35.9094,35.9248,35.9017,35.9094,16200.0
2013-06-18 12:55:00,46.54,46.59,46.54,46.57,15600.0,35.9017,35.9402,35.9017,35.9248,15600.0
2013-06-18 13:00:00,46.57,46.58,46.52,46.52,10300.0,35.9248,35.9325,35.8862,35.8862,10300.0
2013-06-18 13:05:00,46.51,46.54,46.5,46.54,9900.0,35.8785,35.9017,35.8708,35.9017,9900.0
2013-06-18 13:10:00,46.54,46.56,46.54,46.54,8000.0,35.9017,35.9171,35.9017,35.9017,8000.0
2013-06-18 13:15:00,46.54,46.54,46.5,46.54,9700.0,35.9017,35.9017,35.8708,35.9017,9700.0
2013-06-18 13:20:00,46.54,46.54,46.5,46.52,10700.0,35.9017,35.9017,35.8708,35.8862,10700.0
2013-06-18 13:25:00,46.51,46.59,46.51,46.57,52100.0,35.8785,35.9402,35.8785,35.9248,52100.0
2013-06-18 13:30:00,46.58,46.58,46.5,46.51,27300.0,35.9325,35.9325,35.8708,35.8785,27300.0
2013-06-18 13:35:00,46.51,46.58,46.5,46.54,34200.0,35.8785,35.9325,35.8708,35.9017,34200.0
2013-06-18 13:40:00,46.53,46.59,46.53,46.58,17700.0,35.8939,35.9402,35.8939,35.9325,17700.0
2013-06-18 13:45:00,46.59,46.62,46.58,46.6,12800.0,35.9402,35.9634,35.9325,35.9479,12800.0
2013-06-18 13:50:00,46.59,46.64,46.59,46.63,15300.0,35.9402,35.9788,35.9402,35.9711,15300.0
2013-06-18 13:55:00,46.62,46.62,46.59,46.59,8800.0,35.9634,35.9634,35.9402,35.9402,8800.0
2013-06-18 14:00:00,46.58,46.64,46.57,46.64,29100.0,35.9325,35.9788,35.9248,35.9788,29100.0
2013-06-18 14:05:00,46.64,46.68,46.64,46.67,15200.0,35.9788,36.0097,35.9788,36.0019,15200.0
2013-06-18 14:10:00,46.66,46.71,46.65,46.66,22300.0,35.9942,36.0328,35.9865,35.9942,22300.0
2013-06-18 14:15:00,46.66,46.69,46.65,46.66,19100.0,35.9942,36.0174,35.9865,35.9942,19100.0
2013-06-18 14:20:00,46.66,46.68,46.66,46.67,7000.0,35.9942,36.0097,35.9942,36.0019,7000.0
2013-06-18 14:25:00,46.68,46.68,46.61,46.66,10600.0,36.0097,36.0097,35.9557,35.9942,10600.0
2013-06-18 14:30:00,46.66,46.67,46.63,46.67,8700.0,35.9942,36.0019,35.9711,36.0019,8700.0
2013-06-18 14:35:00,46.66,46.68,46.65,46.67,11100.0,35.9942,36.0097,35.9865,36.0019,11100.0
2013-06-18 14:40:00,46.66,46.69,46.65,46.65,11400.0,35.9942,36.0174,35.9865,35.9865,11400.0
2013-06-18 14:45:00,46.64,46.74,46.64,46.71,35800.0,35.9788,36.0559,35.9788,36.0328,35800.0
2013-06-18 14:50:00,46.72,46.73,46.7,46.73,15800.0,36.0405,36.0482,36.0251,36.0482,15800.0
2013-06-18 14:55:00,46.73,46.74,46.72,46.73,9300.0,36.0482,36.0559,36.0405,36.0482,9300.0
2013-06-18 15:00:00,46.73,46.73,46.68,46.68,7600.0,36.0482,36.0482,36.0097,36.0097,7600.0
2013-06-18 15:05:00,46.68,46.69,46.6,46.6,6600.0,36.0097,36.0174,35.9479,35.9479,6600.0
2013-06-18 15:10:00,46.6,46.63,46.6,46.62,23900.0,35.9479,35.9711,35.9479,35.9634,23900.0
2013-06-18 15:15:00,46.62,46.62,46.57,46.61,29100.0,35.9634,35.9634,35.9248,35.9557,29100.0
2013-06-18 15:20:00,46.61,46.67,46.6,46.61,22700.0,35.9557,36.0019,35.9479,35.9557,22700.0
2013-06-18 15:25:00,46.6,46.64,46.58,46.62,20600.0,35.9479,35.9788,35.9325,35.9634,20600.0
2013-06-18 15:30:00,46.62,46.63,46.58,46.59,14700.0,35.9634,35.9711,35.9325,35.9402,14700.0
2013-06-18 15:35:00,46.59,46.59,46.55,46.55,33200.0,35.9402,35.9402,35.9094,35.9094,33200.0
2013-06-18 15:40:00,46.56,46.61,46.54,46.54,29600.0,35.9171,35.9557,35.9017,35.9017,29600.0
2013-06-18 15:45:00,46.54,46.55,46.49,46.5,30000.0,35.9017,35.9094,35.8631,35.8708,30000.0
2013-06-18 15:50:00,46.5,46.53,46.48,46.5,65500.0,35.8708,35.8939,35.8554,35.8708,65500.0
2013-06-18 15:55:00,46.5,46.67,46.5,46.66,209600.0,35.8708,36.0019,35.8708,35.9942,209600.0
2013-06-19 09:30:00,46.44,46.64,46.39,46.62,43600.0,35.8245,35.9788,35.7859,35.9634,43600.0
2013-06-19 09:35:00,46.63,46.7,46.58,46.67,6900.0,35.9711,36.0251,35.9325,36.0019,6900.0
2013-06-19 09:40:00,46.67,46.69,46.6,46.63,4200.0,36.0019,36.0174,35.9479,35.9711,4200.0
2013-06-19 09:45:00,46.61,46.61,46.45,46.47,18300.0,35.9557,35.9557,35.8322,35.8477,18300.0
2013-06-19 09:50:00,46.47,46.51,46.43,46.46,11700.0,35.8477,35.8785,35.8168,35.8399,11700.0
2013-06-19 09:55:00,46.46,46.56,46.46,46.53,10100.0,35.8399,35.9171,35.8399,35.8939,10100.0
2013-06-19 10:00:00,46.52,46.63,46.52,46.57,13100.0,35.8862,35.9711,35.8862,35.9248,13100.0
2013-06-19 10:05:00,46.56,46.64,46.53,46.59,24000.0,35.9171,35.9788,35.8939,35.9402,24000.0
2013-06-19 10:10:00,46.59,46.61,46.53,46.58,6600.0,35.9402,35.9557,35.8939,35.9325,6600.0
2013-06-19 10:15:00,46.59,46.6,46.53,46.59,10500.0,35.9402,35.9479,35.8939,35.9402,10500.0
2013-06-19 10:20:00,46.59,46.64,46.58,46.63,6200.0,35.9402,35.9788,35.9325,35.9711,6200.0
2013-06-19 10:25:00,46.63,46.64,46.59,46.59,17600.0,35.9711,35.9788,35.9402,35.9402,17600.0
2013-06-19 10:30:00,46.59,46.6,46.53,46.6,8500.0,35.9402,35.9479,35.8939,35.9479,8500.0
2013-06-19 10:35:00,46.6,46.6,46.55,46.58,5900.0,35.9479,35.9479,35.9094,35.9325,5900.0
2013-06-19 10:40:00,46.55,46.59,46.55,46.59,7000.0,35.9094,35.9402,35.9094,35.9402,7000.0
2013-06-19 10:45:00,46.59,46.59,46.48,46.48,11500.0,35.9402,35.9402,35.8554,35.8554,11500.0
2013-06-19 10:50:00,46.48,46.5,46.46,46.46,9700.0,35.8554,35.8708,35.8399,35.8399,9700.0
2013-06-19 10:55:00,46.46,46.46,46.38,46.43,11900.0,35.8399,35.8399,35.7782,35.8168,11900.0
2013-06-19 11:00:00,46.43,46.44,46.38,46.38,6700.0,35.8168,35.8245,35.7782,35.7782,6700.0
2013-06-19 11:05:00,46.38,46.42,46.37,46.39,9300.0,35.7782,35.8091,35.7705,35.7859,9300.0
2013-06-19 11:10:00,46.41,46.47,46.41,46.46,6800.0,35.8014,35.8477,35.8014,35.8399,6800.0
2013-06-19 11:15:00,46.44,46.53,46.44,46.52,7000.0,35.8245,35.8939,35.8245,35.8862,7000.0
2013-06-19 11:20:00,46.52,46.53,46.46,46.46,4700.0,35.8862,35.8939,35.8399,35.8399,4700.0
2013-06-19 11:25:00,46.46,46.46,46.4,46.43,10000.0,35.8399,35.8399,35.7937,35.8168,10000.0
2013-06-19 11:30:00,46.43,46.47,46.4,46.47,11200.0,35.8168,35.8477,35.7937,35.8477,11200.0
2013-06-19 11:35:00,46.47,46.51,46.47,46.49,6200.0,35.8477,35.8785,35.8477,35.8631,6200.0
2013-06-19 11:40:00,46.49,46.49,46.44,46.46,7200.0,35.8631,35.8631,35.8245,35.8399,7200.0
2013-06-19 11:45:00,46.46,46.46,46.41,46.41,5900.0,35.8399,35.8399,35.8014,35.8014,5900.0
2013-06-19 11:50:00,46.4,46.41,46.37,46.37,6200.0,35.7937,35.8014,35.7705,35.7705,6200.0
2013-06-19 11:55:00,46.37,46.41,46.35,46.35,6900.0,35.7705,35.8014,35.7551,35.7551,6900.0
2013-06-19 12:00:00,46.36,46.36,46.33,46.33,6200.0,35.7628,35.7628,35.7397,35.7397,6200.0
2013-06-19 12:05:00,46.33,46.37,46.33,46.37,6500.0,35.7397,35.7705,35.7397,35.7705,6500.0
2013-06-19 12:10:00,46.36,46.37,46.34,46.36,3400.0,35.7628,35.7705,35.7474,35.7628,3400.0
2013-06-19 12:15:00,46.36,46.36,46.34,46.34,2000.0,35.7628,35.7628,35.7474,35.7474,2000.0
2013-06-19 12:20:00,46.34,46.35,46.31,46.32,4800.0,35.7474,35.7551,35.7242,35.7319,4800.0
2013-06-19 12:25:00,46.33,46.33,46.26,46.31,19800.0,35.7397,35.7397,35.6857,35.7242,19800.0
2013-06-19 12:30:00,46.31,46.32,46.3,46.32,8400.0,35.7242,35.7319,35.7165,35.7319,8400.0
2013-06-19 12:35:00,46.32,46.36,46.31,46.36,13500.0,35.7319,35.7628,35.7242,35.7628,13500.0
2013-06-19 12:40:00,46.36,46.4,46.36,46.38,9000.0,35.7628,35.7937,35.7628,35.7782,9000.0
2013-06-19 12:45:00,46.38,46.43,46.38,46.43,7000.0,35.7782,35.8168,35.7782,35.8168,7000.0
2013-06-19 12:50:00,46.42,46.42,46.38,46.4,7800.0,35.8091,35.8091,35.7782,35.7937,7800.0
2013-06-19 12:55:00,46.39,46.39,46.37,46.37,5400.0,35.7859,35.7859,35.7705,35.7705,5400.0
2013-06-19 13:00:00,46.36,46.38,46.34,46.35,18600.0,35.7628,35.7782,35.7474,35.7551,18600.0
2013-06-19 13:05:00,46.36,46.37,46.35,46.36,15300.0,35.7628,35.7705,35.7551,35.7628,15300.0
2013-06-19 13:10:00,46.36,46.39,46.35,46.38,7500.0,35.7628,35.7859,35.7551,35.7782,7500.0
2013-06-19 13:15:00,46.38,46.41,46.38,46.39,8200.0,35.7782,35.8014,35.7782,35.7859,8200.0
2013-06-19 13:20:00,46.39,46.41,46.36,46.37,5300.0,35.7859,35.8014,35.7628,35.7705,5300.0
2013-06-19 13:25:00,46.36,46.38,46.35,46.35,3800.0,35.7628,35.7782,35.7551,35.7551,3800.0
2013-06-19 13:30:00,46.35,46.37,46.35,46.35,12600.0,35.7551,35.7705,35.7551,35.7551,12600.0
2013-06-19 13:35:00,46.36,46.37,46.35,46.36,4300.0,35.7628,35.7705,35.7551,35.7628,4300.0
2013-06-19 13:40:00,46.36,46.36,46.35,46.36,7200.0,35.7628,35.7628,35.7551,35.7628,7200.0
2013-06-19 13:45:00,46.35,46.36,46.35,46.36,3800.0,35.7551,35.7628,35.7551,35.7628,3800.0
2013-06-19 13:50:00,46.36,46.39,46.35,46.36,15100.0,35.7628,35.7859,35.7551,35.7628,15100.0
2013-06-19 13:55:00,46.36,46.42,46.36,46.42,8000.0,35.7628,35.8091,35.7628,35.8091,8000.0
2013-06-19 14:00:00,46.43,46.51,46.2,46.21,57600.0,35.8168,35.8785,35.6394,35.6471,57600.0
2013-06-19 14:05:00,46.22,46.36,46.22,46.36,31300.0,35.6548,35.7628,35.6548,35.7628,31300.0
2013-06-19 14:10:00,46.35,46.54,46.3,46.51,39800.0,35.7551,35.9017,35.7165,35.8785,39800.0
2013-06-19 14:15:00,46.47,46.58,46.47,46.49,13800.0,35.8477,35.9325,35.8477,35.8631,13800.0
2013-06-19 14:20:00,46.49,46.52,46.36,46.37,21100.0,35.8631,35.8862,35.7628,35.7705,21100.0
2013-06-19 14:25:00,46.4,46.51,46.38,46.49,20900.0,35.7937,35.8785,35.7782,35.8631,20900.0
2013-06-19 14:30:00,46.48,46.48,46.29,46.32,36000.0,35.8554,35.8554,35.7088,35.7319,36000.0
2013-06-19 14:35:00,46.32,46.58,46.32,46.45,102300.0,35.7319,35.9325,35.7319,35.8322,102300.0
2013-06-19 14:40:00,46.44,46.56,46.39,46.47,42600.0,35.8245,35.9171,35.7859,35.8477,42600.0
2013-06-19 14:45:00,46.47,46.47,46.3,46.33,32000.0,35.8477,35.8477,35.7165,35.7397,32000.0
2013-06-19 14:50:00,46.32,46.37,46.25,46.3,40100.0,35.7319,35.7705,35.6779,35.7165,40100.0
2013-06-19 14:55:00,46.3,46.3,46.02,46.09,65700.0,35.7165,35.7165,35.5005,35.5545,65700.0
2013-06-19 15:00:00,46.09,46.31,46.02,46.31,49900.0,35.5545,35.7242,35.5005,35.7242,49900.0
2013-06-19 15:05:00,46.31,46.32,46.17,46.21,30500.0,35.7242,35.7319,35.6162,35.6471,30500.0
2013-06-19 15:10:00,46.21,46.27,46.14,46.19,37600.0,35.6471,35.6934,35.5931,35.6317,37600.0
2013-06-19 15:15:00,46.2,46.26,46.13,46.18,43500.0,35.6394,35.6857,35.5854,35.6239,43500.0
2013-06-19 15:20:00,46.18,46.26,46.17,46.2,34400.0,35.6239,35.6857,35.6162,35.6394,34400.0
2013-06-19 15:25:00,46.2,46.32,46.19,46.29,30000.0,35.6394,35.7319,35.6317,35.7088,30000.0
2013-06-19 15:30:00,46.3,46.31,46.22,46.22,36100.0,35.7165,35.7242,35.6548,35.6548,36100.0
2013-06-19 15:35:00,46.22,46.32,46.22,46.24,21800.0,35.6548,35.7319,35.6548,35.6702,21800.0
2013-06-19 15:40:00,46.23,46.24,46.16,46.16,29900.0,35.6625,35.6702,35.6085,35.6085,29900.0
2013-06-19 15:45:00,46.16,46.16,45.99,46.07,52400.0,35.6085,35.6085,35.4774,35.5391,52400.0
2013-06-19 15:50:00,46.07,46.12,45.99,46.12,67400.0,35.5391,35.5777,35.4774,35.5777,67400.0
2013-06-19 15:55:00,46.12,46.13,46.02,46.03,131700.0,35.5777,35.5854,35.5005,35.5082,131700.0
2013-06-20 09:30:00,45.55,45.62,45.36,45.47,28900.0,35.138,35.192,34.9914,35.0762,28900.0
2013-06-20 09:35:00,45.46,45.47,45.23,45.43,19100.0,35.0685,35.0762,34.8911,35.0454,19100.0
2013-06-20 09:40:00,45.42,45.42,45.27,45.32,13300.0,35.0377,35.0377,34.922,34.9605,13300.0
2013-06-20 09:45:00,45.34,45.51,45.34,45.43,25600.0,34.976,35.1071,34.976,35.0454,25600.0
2013-06-20 09:50:00,45.44,45.5,45.29,45.42,38000.0,35.0531,35.0994,34.9374,35.0377,38000.0
2013-06-20 09:55:00,45.41,45.43,45.3,45.36,32400.0,35.03,35.0454,34.9451,34.9914,32400.0
2013-06-20 10:00:00,45.38,45.46,45.32,45.33,31600.0,35.0068,35.0685,34.9605,34.9682,31600.0
2013-06-20 10:05:00,45.32,45.44,45.3,45.42,26000.0,34.9605,35.0531,34.9451,35.0377,26000.0
2013-06-20 10:10:00,45.42,45.42,45.26,45.41,23900.0,35.0377,35.0377,34.9142,35.03,23900.0
2013-06-20 10:15:00,45.41,45.41,45.26,45.27,23600.0,35.03,35.03,34.9142,34.922,23600.0
2013-06-20 10:20:00,45.27,45.33,45.25,45.25,25700.0,34.922,34.9682,34.9065,34.9065,25700.0
2013-06-20 10:25:00,45.25,45.3,45.21,45.21,35300.0,34.9065,34.9451,34.8757,34.8757,35300.0
2013-06-20 10:30:00,45.21,45.23,45.16,45.21,24800.0,34.8757,34.8911,34.8371,34.8757,24800.0
2013-06-20 10:35:00,45.21,45.33,45.2,45.24,22100.0,34.8757,34.9682,34.868,34.8988,22100.0
2013-06-20 10:40:00,45.23,45.3,45.22,45.27,25400.0,34.8911,34.9451,34.8834,34.922,25400.0
2013-06-20 10:45:00,45.28,45.37,45.27,45.34,27300.0,34.9297,34.9991,34.922,34.976,27300.0
2013-06-20 10:50:00,45.36,45.45,45.36,45.45,41300.0,34.9914,35.0608,34.9914,35.0608,41300.0
2013-06-20 10:55:00,45.45,45.47,45.33,45.33,23700.0,35.0608,35.0762,34.9682,34.9682,23700.0
2013-06-20 11:00:00,45.33,45.34,45.19,45.21,16400.0,34.9682,34.976,34.8602,34.8757,16400.0
2013-06-20 11:05:00,45.2,45.2,45.07,45.07,16700.0,34.868,34.868,34.7677,34.7677,16700.0
2013-06-20 11:10:00,45.06,45.16,45.05,45.13,16100.0,34.76,34.8371,34.7523,34.814,16100.0
2013-06-20 11:15:00,45.12,45.14,45.03,45.06,13900.0,34.8062,34.8217,34.7368,34.76,13900.0
2013-06-20 11:20:00,45.05,45.16,45.05,45.14,11100.0,34.7523,34.8371,34.7523,34.8217,11100.0
2013-06-20 11:25:00,45.14,45.17,45.13,45.17,7800.0,34.8217,34.8448,34.814,34.8448,7800.0
2013-06-20 11:30:00,45.16,45.21,45.12,45.18,19600.0,34.8371,34.8757,34.8062,34.8525,19600.0
2013-06-20 11:35:00,45.17,45.25,45.16,45.24,8000.0,34.8448,34.9065,34.8371,34.8988,8000.0
2013-06-20 11:40:00,45.24,45.26,45.19,45.2,12500.0,34.8988,34.9142,34.8602,34.868,12500.0
2013-06-20 11:45:00,45.2,45.21,45.08,45.12,22400.0,34.868,34.8757,34.7754,34.8062,22400.0
2013-06-20 11:50:00,45.14,45.19,45.14,45.16,9000.0,34.8217,34.8602,34.8217,34.8371,9000.0
2013-06-20 11:55:00,45.16,45.16,45.09,45.09,12600.0,34.8371,34.8371,34.7831,34.7831,12600.0
2013-06-20 12:00:00,45.1,45.18,45.1,45.14,13700.0,34.7908,34.8525,34.7908,34.8217,13700.0
2013-06-20 12:05:00,45.14,45.16,45.11,45.15,9600.0,34.8217,34.8371,34.7985,34.8294,9600.0
2013-06-20 12:10:00,45.16,45.28,45.16,45.27,15200.0,34.8371,34.9297,34.8371,34.922,15200.0
2013-06-20 12:15:00,45.28,45.28,45.2,45.21,15200.0,34.9297,34.9297,34.868,34.8757,15200.0
2013-06-20 12:20:00,45.2,45.22,45.17,45.22,10200.0,34.868,34.8834,34.8448,34.8834,10200.0
2013-06-20 12:25:00,45.23,45.28,45.21,45.22,11400.0,34.8911,34.9297,34.8757,34.8834,11400.0
2013-06-20 12:30:00,45.23,45.32,45.19,45.2,16600.0,34.8911,34.9605,34.8602,34.868,16600.0
2013-06-20 12:35:00,45.2,45.2,45.13,45.14,14800.0,34.868,34.868,34.814,34.8217,14800.0
2013-06-20 12:40:00,45.13,45.14,45.09,45.13,7900.0,34.814,34.8217,34.7831,34.814,7900.0
2013-06-20 12:45:00,45.15,45.16,45.12,45.13,7700.0,34.8294,34.8371,34.8062,34.814,7700.0
2013-06-20 12:50:00,45.13,45.14,45.05,45.05,8100.0,34.814,34.8217,34.7523,34.7523,8100.0
2013-06-20 12:55:00,45.06,45.12,45.06,45.11,6100.0,34.76,34.8062,34.76,34.7985,6100.0
2013-06-20 13:00:00,45.11,45.13,45.09,45.09,13200.0,34.7985,34.814,34.7831,34.7831,13200.0
2013-06-20 13:05:00,45.09,45.21,45.09,45.21,8600.0,34.7831,34.8757,34.7831,34.8757,8600.0
2013-06-20 13:10:00,45.21,45.22,45.18,45.18,8200.0,34.8757,34.8834,34.8525,34.8525,8200.0
2013-06-20 13:15:00,45.18,45.19,45.03,45.04,10400.0,34.8525,34.8602,34.7368,34.7445,10400.0
2013-06-20 13:20:00,45.04,45.12,45.03,45.11,14700.0,34.7445,34.8062,34.7368,34.7985,14700.0
2013-06-20 13:25:00,45.1,45.16,45.09,45.15,7000.0,34.7908,34.8371,34.7831,34.8294,7000.0
2013-06-20 13:30:00,45.15,45.21,45.14,45.21,11600.0,34.8294,34.8757,34.8217,34.8757,11600.0
2013-06-20 13:35:00,45.22,45.22,45.14,45.16,11700.0,34.8834,34.8834,34.8217,34.8371,11700.0
2013-06-20 13:40:00,45.17,45.22,45.16,45.2,9600.0,34.8448,34.8834,34.8371,34.868,9600.0
2013-06-20 13:45:00,45.22,45.26,45.15,45.24,25000.0,34.8834,34.9142,34.8294,34.8988,25000.0
2013-06-20 13:50:00,45.24,45.24,45.16,45.2,11700.0,34.8988,34.8988,34.8371,34.868,11700.0
2013-06-20 13:55:00,45.19,45.21,45.15,45.2,7300.0,34.8602,34.8757,34.8294,34.868,7300.0
2013-06-20 14:00:00,45.21,45.22,45.11,45.2,17800.0,34.8757,34.8834,34.7985,34.868,17800.0
2013-06-20 14:05:00,45.2,45.2,45.12,45.12,12400.0,34.868,34.868,34.8062,34.8062,12400.0
2013-06-20 14:10:00,45.12,45.13,45.04,45.07,21200.0,34.8062,34.814,34.7445,34.7677,21200.0
2013-06-20 14:15:00,45.06,45.15,45.06,45.08,35200.0,34.76,34.8294,34.76,34.7754,35200.0
2013-06-20 14:20:00,45.08,45.08,44.97,44.99,43500.0,34.7754,34.7754,34.6905,34.706,43500.0
2013-06-20 14:25:00,45.01,45.04,44.9,44.93,22500.0,34.7214,34.7445,34.6365,34.6597,22500.0
2013-06-20 14:30:00,44.92,44.95,44.88,44.88,36800.0,34.652,34.6751,34.6211,34.6211,36800.0
2013-06-20 14:35:00,44.88,44.93,44.87,44.89,21300.0,34.6211,34.6597,34.6134,34.6288,21300.0
2013-06-20 14:40:00,44.89,44.93,44.89,44.92,13600.0,34.6288,34.6597,34.6288,34.652,13600.0
2013-06-20 14:45:00,44.92,44.92,44.87,44.88,17700.0,34.652,34.652,34.6134,34.6211,17700.0
2013-06-20 14:50:00,44.88,44.88,44.82,44.83,30600.0,34.6211,34.6211,34.5748,34.5825,30600.0
2013-06-20 14:55:00,44.83,44.84,44.7,44.71,49400.0,34.5825,34.5903,34.4823,34.49,49400.0
2013-06-20 15:00:00,44.71,44.73,44.67,44.71,42000.0,34.49,34.5054,34.4591,34.49,42000.0
2013-06-20 15:05:00,44.71,44.81,44.7,44.81,124000.0,34.49,34.5671,34.4823,34.5671,124000.0
2013-06-20 15:10:00,44.81,44.82,44.73,44.75,35300.0,34.5671,34.5748,34.5054,34.5208,35300.0
2013-06-20 15:15:00,44.75,44.79,44.72,44.72,32900.0,34.5208,34.5517,34.4977,34.4977,32900.0
2013-06-20 15:20:00,44.72,44.73,44.66,44.7,38300.0,34.4977,34.5054,34.4514,34.4823,38300.0
2013-06-20 15:25:00,44.71,44.76,44.7,44.76,22300.0,34.49,34.5285,34.4823,34.5285,22300.0
2013-06-20 15:30:00,44.76,44.78,44.7,44.71,28600.0,34.5285,34.544,34.4823,34.49,28600.0
2013-06-20 15:35:00,44.71,44.71,44.62,44.62,42000.0,34.49,34.49,34.4205,34.4205,42000.0
2013-06-20 15:40:00,44.62,44.69,44.6,44.69,40900.0,34.4205,34.4745,34.4051,34.4745,40900.0
2013-06-20 15:45:00,44.68,44.68,44.59,44.65,43100.0,34.4668,34.4668,34.3974,34.4437,43100.0
2013-06-20 15:50:00,44.64,44.78,44.64,44.76,53000.0,34.436,34.544,34.436,34.5285,53000.0
2013-06-20 15:55:00,44.76,44.83,44.67,44.68,152200.0,34.5285,34.5825,34.4591,34.4668,152200.0
2013-06-21 09:30:00,44.91,45.26,44.68,45.04,805500.0,34.6443,34.9142,34.4668,34.7445,805500.0
2013-06-21 09:35:00,45.07,45.07,44.83,44.83,11800.0,34.7677,34.7677,34.5825,34.5825,11800.0
2013-06-21 09:40:00,44.82,45.05,44.8,45.04,10000.0,34.5748,34.7523,34.5594,34.7445,10000.0
2013-06-21 09:45:00,45.08,45.16,45.03,45.1,22400.0,34.7754,34.8371,34.7368,34.7908,22400.0
2013-06-21 09:50:00,45.1,45.14,45.04,45.08,14500.0,34.7908,34.8217,34.7445,34.7754,14500.0
2013-06-21 09:55:00,45.07,45.12,44.97,44.99,11600.0,34.7677,34.8062,34.6905,34.706,11600.0
2013-06-21 10:00:00,44.96,45.07,44.94,45.03,21100.0,34.6828,34.7677,34.6674,34.7368,21100.0
2013-06-21 10:05:00,45.04,45.06,44.98,45.0,30200.0,34.7445,34.76,34.6983,34.7137,30200.0
2013-06-21 10:10:00,44.99,44.99,44.9,44.9,14100.0,34.706,34.706,34.6365,34.6365,14100.0
2013-06-21 10:15:00,44.91,44.94,44.84,44.86,13000.0,34.6443,34.6674,34.5903,34.6057,13000.0
2013-06-21 10:20:00,44.86,44.89,44.83,44.88,17700.0,34.6057,34.6288,34.5825,34.6211,17700.0
2013-06-21 10:25:00,44.87,44.87,44.82,44.84,13200.0,34.6134,34.6134,34.5748,34.5903,13200.0
2013-06-21 10:30:00,44.84,44.86,44.79,44.82,14300.0,34.5903,34.6057,34.5517,34.5748,14300.0
2013-06-21 10:35:00,44.82,44.86,44.75,44.83,23300.0,34.5748,34.6057,34.5208,34.5825,23300.0
2013-06-21 10:40:00,44.82,44.88,44.73,44.88,17700.0,34.5748,34.6211,34.5054,34.6211,17700.0
2013-06-21 10:45:00,44.87,44.97,44.87,44.93,16500.0,34.6134,34.6905,34.6134,34.6597,16500.0
2013-06-21 10:50:00,44.94,44.95,44.83,44.95,29900.0,34.6674,34.6751,34.5825,34.6751,29900.0
2013-06-21 10:55:00,44.94,44.96,44.89,44.9,16200.0,34.6674,34.6828,34.6288,34.6365,16200.0
2013-06-21 11:00:00,44.9,44.9,44.83,44.84,18200.0,34.6365,34.6365,34.5825,34.5903,18200.0
2013-06-21 11:05:00,44.84,44.91,44.8,44.91,17000.0,34.5903,34.6443,34.5594,34.6443,17000.0
2013-06-21 11:10:00,44.91,44.91,44.79,44.81,12400.0,34.6443,34.6443,34.5517,34.5671,12400.0
2013-06-21 11:15:00,44.8,44.97,44.79,44.94,11600.0,34.5594,34.6905,34.5517,34.6674,11600.0
2013-06-21 11:20:00,44.94,44.94,44.77,44.82,18000.0,34.6674,34.6674,34.5363,34.5748,18000.0
2013-06-21 11:25:00,44.82,44.82,44.75,44.79,14500.0,34.5748,34.5748,34.5208,34.5517,14500.0
2013-06-21 11:30:00,44.78,44.78,44.58,44.58,17000.0,34.544,34.544,34.3897,34.3897,17000.0
2013-06-21 11:35:00,44.59,44.76,44.59,44.67,13800.0,34.3974,34.5285,34.3974,34.4591,13800.0
2013-06-21 11:40:00,44.66,44.74,44.64,44.69,13900.0,34.4514,34.5131,34.436,34.4745,13900.0
2013-06-21 11:45:00,44.68,44.74,44.68,44.73,9600.0,34.4668,34.5131,34.4668,34.5054,9600.0
2013-06-21 11:50:00,44.75,44.76,44.61,44.62,56700.0,34.5208,34.5285,34.4128,34.4205,56700.0
2013-06-21 11:55:00,44.66,44.68,44.62,44.62,48000.0,34.4514,34.4668,34.4205,34.4205,48000.0
2013-06-21 12:00:00,44.63,44.78,44.63,44.71,33300.0,34.4283,34.544,34.4283,34.49,33300.0
2013-06-21 12:05:00,44.72,44.81,44.69,44.72,58500.0,34.4977,34.5671,34.4745,34.4977,58500.0
2013-06-21 12:10:00,44.73,44.79,44.71,44.75,13600.0,34.5054,34.5517,34.49,34.5208,13600.0
2013-06-21 12:15:00,44.75,44.78,44.71,44.71,12600.0,34.5208,34.544,34.49,34.49,12600.0
2013-06-21 12:20:00,44.72,44.72,44.61,44.65,10900.0,34.4977,34.4977,34.4128,34.4437,10900.0
2013-06-21 12:25:00,44.66,44.68,44.65,44.66,5700.0,34.4514,34.4668,34.4437,34.4514,5700.0
2013-06-21 12:30:00,44.68,44.72,44.68,44.69,11900.0,34.4668,34.4977,34.4668,34.4745,11900.0
2013-06-21 12:35:00,44.69,44.73,44.69,44.69,8100.0,34.4745,34.5054,34.4745,34.4745,8100.0
2013-06-21 12:40:00,44.69,44.79,44.66,44.77,36300.0,34.4745,34.5517,34.4514,34.5363,36300.0
2013-06-21 12:45:00,44.76,44.95,44.76,44.93,11100.0,34.5285,34.6751,34.5285,34.6597,11100.0
2013-06-21 12:50:00,44.92,44.93,44.86,44.89,11600.0,34.652,34.6597,34.6057,34.6288,11600.0
2013-06-21 12:55:00,44.88,44.98,44.85,44.94,46200.0,34.6211,34.6983,34.598,34.6674,46200.0
2013-06-21 13:00:00,44.96,44.98,44.88,44.89,14100.0,34.6828,34.6983,34.6211,34.6288,14100.0
2013-06-21 13:05:00,44.9,44.96,44.87,44.95,16500.0,34.6365,34.6828,34.6134,34.6751,16500.0
2013-06-21 13:10:00,44.95,44.99,44.92,44.99,19300.0,34.6751,34.706,34.652,34.706,19300.0
2013-06-21 13:15:00,45.0,45.05,44.94,44.95,17800.0,34.7137,34.7523,34.6674,34.6751,17800.0
2013-06-21 13:20:00,44.94,44.94,44.88,44.91,11800.0,34.6674,34.6674,34.6211,34.6443,11800.0
2013-06-21 13:25:00,44.91,44.96,44.9,44.95,21400.0,34.6443,34.6828,34.6365,34.6751,21400.0
2013-06-21 13:30:00,44.94,45.03,44.93,45.03,72900.0,34.6674,34.7368,34.6597,34.7368,72900.0
2013-06-21 13:35:00,45.03,45.05,45.0,45.05,16800.0,34.7368,34.7523,34.7137,34.7523,16800.0
2013-06-21 13:40:00,45.04,45.06,44.99,45.0,25400.0,34.7445,34.76,34.706,34.7137,25400.0
2013-06-21 13:45:00,44.99,45.02,44.98,45.0,88400.0,34.706,34.7291,34.6983,34.7137,88400.0
2013-06-21 13:50:00,45.0,45.02,44.9,44.93,59400.0,34.7137,34.7291,34.6365,34.6597,59400.0
2013-06-21 13:55:00,44.93,44.93,44.85,44.89,7900.0,34.6597,34.6597,34.598,34.6288,7900.0
2013-06-21 14:00:00,44.88,44.95,44.85,44.91,50100.0,34.6211,34.6751,34.598,34.6443,50100.0
2013-06-21 14:05:00,44.9,44.9,44.85,44.88,7500.0,34.6365,34.6365,34.598,34.6211,7500.0
2013-06-21 14:10:00,44.88,44.93,44.88,44.93,5500.0,34.6211,34.6597,34.6211,34.6597,5500.0
2013-06-21 14:15:00,44.93,45.01,44.93,45.0,18800.0,34.6597,34.7214,34.6597,34.7137,18800.0
2013-06-21 14:20:00,44.99,45.0,44.95,44.96,17600.0,34.706,34.7137,34.6751,34.6828,17600.0
2013-06-21 14:25:00,44.96,45.02,44.95,45.0,12600.0,34.6828,34.7291,34.6751,34.7137,12600.0
2013-06-21 14:30:00,45.01,45.04,44.97,45.02,14700.0,34.7214,34.7445,34.6905,34.7291,14700.0
2013-06-21 14:35:00,45.02,45.07,45.0,45.03,17800.0,34.7291,34.7677,34.7137,34.7368,17800.0
2013-06-21 14:40:00,45.03,45.03,44.95,44.99,22900.0,34.7368,34.7368,34.6751,34.706,22900.0
2013-06-21 14:45:00,44.99,45.02,44.94,44.95,23600.0,34.706,34.7291,34.6674,34.6751,23600.0
2013-06-21 14:50:00,44.96,45.0,44.93,44.97,14400.0,34.6828,34.7137,34.6597,34.6905,14400.0
2013-06-21 14:55:00,44.97,45.01,44.92,45.0,21100.0,34.6905,34.7214,34.652,34.7137,21100.0
2013-06-21 15:00:00,45.01,45.03,44.98,45.01,21000.0,34.7214,34.7368,34.6983,34.7214,21000.0
2013-06-21 15:05:00,45.02,45.2,45.02,45.16,29200.0,34.7291,34.868,34.7291,34.8371,29200.0
2013-06-21 15:10:00,45.17,45.2,45.16,45.16,22100.0,34.8448,34.868,34.8371,34.8371,22100.0
2013-06-21 15:15:00,45.16,45.2,45.09,45.09,25100.0,34.8371,34.868,34.7831,34.7831,25100.0
2013-06-21 15:20:00,45.1,45.2,45.1,45.18,30800.0,34.7908,34.868,34.7908,34.8525,30800.0
2013-06-21 15:25:00,45.18,45.23,45.16,45.23,33100.0,34.8525,34.8911,34.8371,34.8911,33100.0
2013-06-21 15:30:00,45.24,45.25,45.18,45.19,30900.0,34.8988,34.9065,34.8525,34.8602,30900.0
2013-06-21 15:35:00,45.19,45.21,45.16,45.17,32900.0,34.8602,34.8757,34.8371,34.8448,32900.0
2013-06-21 15:40:00,45.16,45.16,45.09,45.1,32100.0,34.8371,34.8371,34.7831,34.7908,32100.0
2013-06-21 15:45:00,45.1,45.15,45.04,45.14,64700.0,34.7908,34.8294,34.7445,34.8217,64700.0
2013-06-21 15:50:00,45.14,45.21,45.14,45.18,126300.0,34.8217,34.8757,34.8217,34.8525,126300.0
2013-06-21 15:55:00,45.19,45.22,45.13,45.18,159600.0,34.8602,34.8834,34.814,34.8525,159600.0
2013-06-24 09:30:00,44.68,45.03,44.68,44.83,45400.0,34.4668,34.7368,34.4668,34.5825,45400.0
2013-06-24 09:35:00,44.83,44.84,44.57,44.58,28400.0,34.5825,34.5903,34.382,34.3897,28400.0
2013-06-24 09:40:00,44.56,44.77,44.5,44.77,24900.0,34.3743,34.5363,34.328,34.5363,24900.0
2013-06-24 09:45:00,44.71,44.82,44.71,44.76,11500.0,34.49,34.5748,34.49,34.5285,11500.0
2013-06-24 09:50:00,44.76,44.76,44.57,44.6,23300.0,34.5285,34.5285,34.382,34.4051,23300.0
2013-06-24 09:55:00,44.6,44.61,44.48,44.51,20300.0,34.4051,34.4128,34.3125,34.3357,20300.0
2013-06-24 10:00:00,44.5,44.5,44.31,44.48,19300.0,34.328,34.328,34.1814,34.3125,19300.0
2013-06-24 10:05:00,44.48,44.48,44.4,44.45,15900.0,34.3125,34.3125,34.2508,34.2894,15900.0
2013-06-24 10:10:00,44.44,44.48,44.38,44.42,23200.0,34.2817,34.3125,34.2354,34.2663,23200.0
2013-06-24 10:15:00,44.42,44.49,44.39,44.4,25300.0,34.2663,34.3203,34.2431,34.2508,25300.0
2013-06-24 10:20:00,44.39,44.39,44.27,44.31,29100.0,34.2431,34.2431,34.1505,34.1814,29100.0
2013-06-24 10:25:00,44.29,44.31,44.23,44.24,42600.0,34.166,34.1814,34.1197,34.1274,42600.0
2013-06-24 10:30:00,44.23,44.32,44.15,44.22,36700.0,34.1197,34.1891,34.058,34.112,36700.0
2013-06-24 10:35:00,44.25,44.43,44.24,44.41,16600.0,34.1351,34.274,34.1274,34.2585,16600.0
2013-06-24 10:40:00,44.41,44.48,44.39,44.45,20100.0,34.2585,34.3125,34.2431,34.2894,20100.0
2013-06-24 10:45:00,44.45,44.48,44.35,44.47,8800.0,34.2894,34.3125,34.2123,34.3048,8800.0
2013-06-24 10:50:00,44.47,44.49,44.39,44.46,11300.0,34.3048,34.3203,34.2431,34.2971,11300.0
2013-06-24 10:55:00,44.48,44.53,44.41,44.43,13000.0,34.3125,34.3511,34.2585,34.274,13000.0
2013-06-24 11:00:00,44.39,44.45,44.38,44.39,16100.0,34.2431,34.2894,34.2354,34.2431,16100.0
2013-06-24 11:05:00,44.39,44.42,44.34,44.36,14500.0,34.2431,34.2663,34.2045,34.22,14500.0
2013-06-24 11:10:00,44.35,44.37,44.22,44.22,39600.0,34.2123,34.2277,34.112,34.112,39600.0
2013-06-24 11:15:00,44.22,44.23,44.16,44.2,18400.0,34.112,34.1197,34.0657,34.0965,18400.0
2013-06-24 11:20:00,44.2,44.2,44.09,44.11,21800.0,34.0965,34.0965,34.0117,34.0271,21800.0
2013-06-24 11:25:00,44.09,44.1,43.96,43.96,27900.0,34.0117,34.0194,33.9114,33.9114,27900.0
2013-06-24 11:30:00,43.95,44.13,43.95,44.1,25100.0,33.9037,34.0425,33.9037,34.0194,25100.0
2013-06-24 11:35:00,44.11,44.12,44.02,44.1,20400.0,34.0271,34.0348,33.9577,34.0194,20400.0
2013-06-24 11:40:00,44.09,44.18,44.08,44.09,13400.0,34.0117,34.0811,34.004,34.0117,13400.0
2013-06-24 11:45:00,44.08,44.18,44.07,44.13,10600.0,34.004,34.0811,33.9963,34.0425,10600.0
2013-06-24 11:50:00,44.12,44.18,44.11,44.12,28500.0,34.0348,34.0811,34.0271,34.0348,28500.0
2013-06-24 11:55:00,44.11,44.19,44.08,44.18,22200.0,34.0271,34.0888,34.004,34.0811,22200.0
2013-06-24 12:00:00,44.19,44.23,44.06,44.07,23200.0,34.0888,34.1197,33.9885,33.9963,23200.0
2013-06-24 12:05:00,44.06,44.06,43.99,44.04,14600.0,33.9885,33.9885,33.9346,33.9731,14600.0
2013-06-24 12:10:00,44.01,44.05,43.99,44.02,10100.0,33.95,33.9808,33.9346,33.9577,10100.0
2013-06-24 12:15:00,44.01,44.05,44.0,44.02,6500.0,33.95,33.9808,33.9423,33.9577,6500.0
2013-06-24 12:20:00,44.01,44.11,43.99,44.11,15600.0,33.95,34.0271,33.9346,34.0271,15600.0
2013-06-24 12:25:00,44.1,44.16,44.07,44.16,18600.0,34.0194,34.0657,33.9963,34.0657,18600.0
2013-06-24 12:30:00,44.15,44.25,44.15,44.2,12100.0,34.058,34.1351,34.058,34.0965,12100.0
2013-06-24 12:35:00,44.23,44.24,44.14,44.15,12000.0,34.1197,34.1274,34.0503,34.058,12000.0
2013-06-24 12:40:00,44.16,44.19,44.12,44.15,16400.0,34.0657,34.0888,34.0348,34.058,16400.0
2013-06-24 12:45:00,44.14,44.19,44.12,44.13,12500.0,34.0503,34.0888,34.0348,34.0425,12500.0
2013-06-24 12:50:00,44.13,44.14,44.07,44.14,15900.0,34.0425,34.0503,33.9963,34.0503,15900.0
2013-06-24 12:55:00,44.14,44.2,44.12,44.18,16900.0,34.0503,34.0965,34.0348,34.0811,16900.0
2013-06-24 13:00:00,44.17,44.22,44.14,44.17,20500.0,34.0734,34.112,34.0503,34.0734,20500.0
2013-06-24 13:05:00,44.18,44.2,44.08,44.11,11700.0,34.0811,34.0965,34.004,34.0271,11700.0
2013-06-24 13:10:00,44.09,44.2,44.07,44.2,18400.0,34.0117,34.0965,33.9963,34.0965,18400.0
2013-06-24 13:15:00,44.2,44.2,44.14,44.14,21400.0,34.0965,34.0965,34.0503,34.0503,21400.0
2013-06-24 13:20:00,44.16,44.18,44.1,44.16,25900.0,34.0657,34.0811,34.0194,34.0657,25900.0
2013-06-24 13:25:00,44.15,44.15,44.05,44.14,14600.0,34.058,34.058,33.9808,34.0503,14600.0
2013-06-24 13:30:00,44.12,44.17,44.1,44.12,13600.0,34.0348,34.0734,34.0194,34.0348,13600.0
2013-06-24 13:35:00,44.11,44.17,44.09,44.15,6100.0,34.0271,34.0734,34.0117,34.058,6100.0
2013-06-24 13:40:00,44.16,44.21,44.15,44.18,24900.0,34.0657,34.1043,34.058,34.0811,24900.0
2013-06-24 13:45:00,44.19,44.2,44.07,44.08,20800.0,34.0888,34.0965,33.9963,34.004,20800.0
2013-06-24 13:50:00,44.09,44.09,44.03,44.05,33500.0,34.0117,34.0117,33.9654,33.9808,33500.0
2013-06-24 13:55:00,44.05,44.14,44.02,44.14,35400.0,33.9808,34.0503,33.9577,34.0503,35400.0
2013-06-24 14:00:00,44.14,44.23,44.09,44.18,64400.0,34.0503,34.1197,34.0117,34.0811,64400.0
2013-06-24 14:05:00,44.18,44.3,44.18,44.3,42000.0,34.0811,34.1737,34.0811,34.1737,42000.0
2013-06-24 14:10:00,44.31,44.35,44.26,44.26,50000.0,34.1814,34.2123,34.1428,34.1428,50000.0
2013-06-24 14:15:00,44.27,44.32,44.26,44.29,51400.0,34.1505,34.1891,34.1428,34.166,51400.0
2013-06-24 14:20:00,44.3,44.36,44.26,44.27,33300.0,34.1737,34.22,34.1428,34.1505,33300.0
2013-06-24 14:25:00,44.27,44.35,44.26,44.31,13900.0,34.1505,34.2123,34.1428,34.1814,13900.0
2013-06-24 14:30:00,44.32,44.38,44.29,44.33,32400.0,34.1891,34.2354,34.166,34.1968,32400.0
2013-06-24 14:35:00,44.33,44.33,44.28,44.3,47700.0,34.1968,34.1968,34.1583,34.1737,47700.0
2013-06-24 14:40:00,44.29,44.32,44.22,44.25,69700.0,34.166,34.1891,34.112,34.1351,69700.0
2013-06-24 14:45:00,44.25,44.27,44.19,44.26,30400.0,34.1351,34.1505,34.0888,34.1428,30400.0
2013-06-24 14:50:00,44.27,44.34,44.23,44.25,28800.0,34.1505,34.2045,34.1197,34.1351,28800.0
2013-06-24 14:55:00,44.25,44.25,44.14,44.18,41700.0,34.1351,34.1351,34.0503,34.0811,41700.0
2013-06-24 15:00:00,44.18,44.25,44.16,44.2,35300.0,34.0811,34.1351,34.0657,34.0965,35300.0
2013-06-24 15:05:00,44.2,44.26,44.2,44.23,54000.0,34.0965,34.1428,34.0965,34.1197,54000.0
2013-06-24 15:10:00,44.21,44.23,44.12,44.12,59400.0,34.1043,34.1197,34.0348,34.0348,59400.0
2013-06-24 15:15:00,44.13,44.13,44.05,44.11,53900.0,34.0425,34.0425,33.9808,34.0271,53900.0
2013-06-24 15:20:00,44.11,44.2,44.08,44.15,25000.0,34.0271,34.0965,34.004,34.058,25000.0
2013-06-24 15:25:00,44.15,44.17,44.08,44.11,24800.0,34.058,34.0734,34.004,34.0271,24800.0
2013-06-24 15:30:00,44.12,44.19,44.1,44.11,25700.0,34.0348,34.0888,34.0194,34.0271,25700.0
2013-06-24 15:35:00,44.1,44.24,44.09,44.23,24500.0,34.0194,34.1274,34.0117,34.1197,24500.0
2013-06-24 15:40:00,44.23,44.24,44.16,44.16,39900.0,34.1197,34.1274,34.0657,34.0657,39900.0
2013-06-24 15:45:00,44.16,44.16,44.05,44.08,71500.0,34.0657,34.0657,33.9808,34.004,71500.0
2013-06-24 15:50:00,44.08,44.14,44.06,44.11,75000.0,34.004,34.0503,33.9885,34.0271,75000.0
2013-06-24 15:55:00,44.12,44.12,44.01,44.03,153400.0,34.0348,34.0348,33.95,33.9654,153400.0
2013-06-25 09:30:00,44.62,44.62,44.26,44.28,51600.0,34.4205,34.4205,34.1428,34.1583,51600.0
2013-06-25 09:35:00,44.26,44.36,44.2,44.31,28400.0,34.1428,34.22,34.0965,34.1814,28400.0
2013-06-25 09:40:00,44.3,44.46,44.29,44.38,33500.0,34.1737,34.2971,34.166,34.2354,33500.0
2013-06-25 09:45:00,44.4,44.4,44.2,44.2,30800.0,34.2508,34.2508,34.0965,34.0965,30800.0
2013-06-25 09:50:00,44.19,44.22,44.03,44.03,20700.0,34.0888,34.112,33.9654,33.9654,20700.0
2013-06-25 09:55:00,44.02,44.19,43.94,44.19,31300.0,33.9577,34.0888,33.896,34.0888,31300.0
2013-06-25 10:00:00,44.17,44.19,44.02,44.13,40500.0,34.0734,34.0888,33.9577,34.0425,40500.0
2013-06-25 10:05:00,44.12,44.12,43.94,44.09,39000.0,34.0348,34.0348,33.896,34.0117,39000.0
2013-06-25 10:10:00,44.09,44.09,43.93,44.02,57400.0,34.0117,34.0117,33.8883,33.9577,57400.0
2013-06-25 10:15:00,44.01,44.05,43.91,43.93,57400.0,33.95,33.9808,33.8728,33.8883,57400.0
2013-06-25 10:20:00,43.94,44.03,43.93,44.02,38700.0,33.896,33.9654,33.8883,33.9577,38700.0
2013-06-25 10:25:00,44.01,44.1,43.97,44.04,18700.0,33.95,34.0194,33.9191,33.9731,18700.0
2013-06-25 10:30:00,44.04,44.13,44.0,44.11,26900.0,33.9731,34.0425,33.9423,34.0271,26900.0
2013-06-25 10:35:00,44.12,44.18,44.06,44.14,29800.0,34.0348,34.0811,33.9885,34.0503,29800.0
2013-06-25 10:40:00,44.14,44.17,44.09,44.11,49200.0,34.0503,34.0734,34.0117,34.0271,49200.0
2013-06-25 10:45:00,44.11,44.18,44.09,44.18,44500.0,34.0271,34.0811,34.0117,34.0811,44500.0
2013-06-25 10:50:00,44.17,44.18,44.12,44.17,27100.0,34.0734,34.0811,34.0348,34.0734,27100.0
2013-06-25 10:55:00,44.18,44.19,44.08,44.1,31400.0,34.0811,34.0888,34.004,34.0194,31400.0
2013-06-25 11:00:00,44.09,44.14,44.05,44.1,18400.0,34.0117,34.0503,33.9808,34.0194,18400.0
2013-06-25 11:05:00,44.1,44.2,44.1,44.17,36500.0,34.0194,34.0965,34.0194,34.0734,36500.0
2013-06-25 11:10:00,44.17,44.19,44.11,44.12,30100.0,34.0734,34.0888,34.0271,34.0348,30100.0
2013-06-25 11:15:00,44.12,44.13,44.08,44.08,17500.0,34.0348,34.0425,34.004,34.004,17500.0
2013-06-25 11:20:00,44.09,44.1,44.04,44.04,12900.0,34.0117,34.0194,33.9731,33.9731,12900.0
2013-06-25 11:25:00,44.03,44.04,44.0,44.03,21600.0,33.9654,33.9731,33.9423,33.9654,21600.0
2013-06-25 11:30:00,44.03,44.09,44.02,44.06,19100.0,33.9654,34.0117,33.9577,33.9885,19100.0
2013-06-25 11:35:00,44.06,44.07,44.04,44.06,11900.0,33.9885,33.9963,33.9731,33.9885,11900.0
2013-06-25 11:40:00,44.06,44.1,44.02,44.06,19300.0,33.9885,34.0194,33.9577,33.9885,19300.0
2013-06-25 11:45:00,44.05,44.11,44.0,44.1,27800.0,33.9808,34.0271,33.9423,34.0194,27800.0
2013-06-25 11:50:00,44.1,44.18,44.1,44.16,59800.0,34.0194,34.0811,34.0194,34.0657,59800.0
2013-06-25 11:55:00,44.16,44.2,44.15,44.19,32300.0,34.0657,34.0965,34.058,34.0888,32300.0
2013-06-25 12:00:00,44.19,44.2,44.14,44.17,35100.0,34.0888,34.0965,34.0503,34.0734,35100.0
2013-06-25 12:05:00,44.18,44.22,44.17,44.21,16500.0,34.0811,34.112,34.0734,34.1043,16500.0
2013-06-25 12:10:00,44.22,44.24,44.21,44.23,5100.0,34.112,34.1274,34.1043,34.1197,5100.0
2013-06-25 12:15:00,44.22,44.22,44.19,44.21,36500.0,34.112,34.112,34.0888,34.1043,36500.0
2013-06-25 12:20:00,44.2,44.2,44.15,44.2,20400.0,34.0965,34.0965,34.058,34.0965,20400.0
2013-06-25 12:25:00,44.2,44.27,44.2,44.27,25100.0,34.0965,34.1505,34.0965,34.1505,25100.0
2013-06-25 12:30:00,44.27,44.36,44.26,44.35,11900.0,34.1505,34.22,34.1428,34.2123,11900.0
2013-06-25 12:35:00,44.35,44.37,44.3,44.34,34700.0,34.2123,34.2277,34.1737,34.2045,34700.0
2013-06-25 12:40:00,44.34,44.36,44.31,44.34,12300.0,34.2045,34.22,34.1814,34.2045,12300.0
2013-06-25 12:45:00,44.33,44.35,44.27,44.27,15300.0,34.1968,34.2123,34.1505,34.1505,15300.0
2013-06-25 12:50:00,44.27,44.34,44.27,44.32,25200.0,34.1505,34.2045,34.1505,34.1891,25200.0
2013-06-25 12:55:00,44.33,44.33,44.29,44.3,7600.0,34.1968,34.1968,34.166,34.1737,7600.0
2013-06-25 13:00:00,44.3,44.36,44.3,44.35,8600.0,34.1737,34.22,34.1737,34.2123,8600.0
2013-06-25 13:05:00,44.35,44.36,44.24,44.24,18700.0,34.2123,34.22,34.1274,34.1274,18700.0
2013-06-25 13:10:00,44.25,44.28,44.24,44.25,32000.0,34.1351,34.1583,34.1274,34.1351,32000.0
2013-06-25 13:15:00,44.26,44.26,44.15,44.17,11200.0,34.1428,34.1428,34.058,34.0734,11200.0
2013-06-25 13:20:00,44.17,44.17,44.14,44.17,5300.0,34.0734,34.0734,34.0503,34.0734,5300.0
2013-06-25 13:25:00,44.18,44.24,44.18,44.24,8200.0,34.0811,34.1274,34.0811,34.1274,8200.0
2013-06-25 13:30:00,44.23,44.24,44.19,44.22,10600.0,34.1197,34.1274,34.0888,34.112,10600.0
2013-06-25 13:35:00,44.22,44.23,44.21,44.22,10100.0,34.112,34.1197,34.1043,34.112,10100.0
2013-06-25 13:40:00,44.22,44.27,44.2,44.25,34500.0,34.112,34.1505,34.0965,34.1351,34500.0
2013-06-25 13:45:00,44.27,44.32,44.25,44.31,6400.0,34.1505,34.1891,34.1351,34.1814,6400.0
2013-06-25 13:50:00,44.31,44.32,44.29,44.29,6800.0,34.1814,34.1891,34.166,34.166,6800.0
2013-06-25 13:55:00,44.29,44.3,44.25,44.25,13500.0,34.166,34.1737,34.1351,34.1351,13500.0
2013-06-25 14:00:00,44.25,44.29,44.23,44.27,17200.0,34.1351,34.166,34.1197,34.1505,17200.0
2013-06-25 14:05:00,44.27,44.3,44.24,44.26,20400.0,34.1505,34.1737,34.1274,34.1428,20400.0
2013-06-25 14:10:00,44.26,44.31,44.26,44.29,25100.0,34.1428,34.1814,34.1428,34.166,25100.0
2013-06-25 14:15:00,44.3,44.3,44.27,44.29,24100.0,34.1737,34.1737,34.1505,34.166,24100.0
2013-06-25 14:20:00,44.29,44.29,44.23,44.24,23800.0,34.166,34.166,34.1197,34.1274,23800.0
2013-06-25 14:25:00,44.25,44.3,44.24,44.28,8400.0,34.1351,34.1737,34.1274,34.1583,8400.0
2013-06-25 14:30:00,44.29,44.37,44.27,44.36,17200.0,34.166,34.2277,34.1505,34.22,17200.0
2013-06-25 14:35:00,44.36,44.39,44.35,44.36,9400.0,34.22,34.2431,34.2123,34.22,9400.0
2013-06-25 14:40:00,44.35,44.36,44.33,44.33,7700.0,34.2123,34.22,34.1968,34.1968,7700.0
2013-06-25 14:45:00,44.33,44.36,44.33,44.34,10800.0,34.1968,34.22,34.1968,34.2045,10800.0
2013-06-25 14:50:00,44.34,44.35,44.33,44.34,4000.0,34.2045,34.2123,34.1968,34.2045,4000.0
2013-06-25 14:55:00,44.34,44.37,44.28,44.29,33200.0,34.2045,34.2277,34.1583,34.166,33200.0
2013-06-25 15:00:00,44.3,44.34,44.28,44.28,37900.0,34.1737,34.2045,34.1583,34.1583,37900.0
2013-06-25 15:05:00,44.28,44.34,44.28,44.34,18200.0,34.1583,34.2045,34.1583,34.2045,18200.0
2013-06-25 15:10:00,44.34,44.36,44.33,44.35,16100.0,34.2045,34.22,34.1968,34.2123,16100.0
2013-06-25 15:15:00,44.35,44.4,44.35,44.36,15500.0,34.2123,34.2508,34.2123,34.22,15500.0
2013-06-25 15:20:00,44.37,44.41,44.36,44.4,22900.0,34.2277,34.2585,34.22,34.2508,22900.0
2013-06-25 15:25:00,44.39,44.5,44.39,44.5,18900.0,34.2431,34.328,34.2431,34.328,18900.0
2013-06-25 15:30:00,44.5,44.5,44.47,44.49,45000.0,34.328,34.328,34.3048,34.3203,45000.0
2013-06-25 15:35:00,44.49,44.58,44.49,44.56,36900.0,34.3203,34.3897,34.3203,34.3743,36900.0
2013-06-25 15:40:00,44.57,44.6,44.48,44.53,59100.0,34.382,34.4051,34.3125,34.3511,59100.0
2013-06-25 15:45:00,44.52,44.54,44.48,44.5,42000.0,34.3434,34.3588,34.3125,34.328,42000.0
2013-06-25 15:50:00,44.5,44.54,44.45,44.53,104400.0,34.328,34.3588,34.2894,34.3511,104400.0
2013-06-25 15:55:00,44.53,44.57,44.51,44.52,149500.0,34.3511,34.382,34.3357,34.3434,149500.0
2013-06-26 09:30:00,45.01,45.04,44.76,44.76,62200.0,34.7214,34.7445,34.5285,34.5285,62200.0
2013-06-26 09:35:00,44.78,44.83,44.73,44.77,29500.0,34.544,34.5825,34.5054,34.5363,29500.0
2013-06-26 09:40:00,44.77,44.8,44.72,44.74,39700.0,34.5363,34.5594,34.4977,34.5131,39700.0
2013-06-26 09:45:00,44.75,44.86,44.74,44.78,33700.0,34.5208,34.6057,34.5131,34.544,33700.0
2013-06-26 09:50:00,44.78,44.78,44.67,44.67,12300.0,34.544,34.544,34.4591,34.4591,12300.0
2013-06-26 09:55:00,44.67,44.73,44.62,44.69,42200.0,34.4591,34.5054,34.4205,34.4745,42200.0
2013-06-26 10:00:00,44.71,44.78,44.67,44.67,39300.0,34.49,34.544,34.4591,34.4591,39300.0
2013-06-26 10:05:00,44.67,44.67,44.52,44.59,22800.0,34.4591,34.4591,34.3434,34.3974,22800.0
2013-06-26 10:10:00,44.58,44.6,44.5,44.5,18300.0,34.3897,34.4051,34.328,34.328,18300.0
2013-06-26 10:15:00,44.51,44.51,44.38,44.42,43700.0,34.3357,34.3357,34.2354,34.2663,43700.0
2013-06-26 10:20:00,44.42,44.52,44.42,44.48,36200.0,34.2663,34.3434,34.2663,34.3125,36200.0
2013-06-26 10:25:00,44.46,44.56,44.46,44.46,25700.0,34.2971,34.3743,34.2971,34.2971,25700.0
2013-06-26 10:30:00,44.46,44.52,44.4,44.45,34400.0,34.2971,34.3434,34.2508,34.2894,34400.0
2013-06-26 10:35:00,44.45,44.54,44.43,44.51,35700.0,34.2894,34.3588,34.274,34.3357,35700.0
2013-06-26 10:40:00,44.51,44.59,44.51,44.58,19400.0,34.3357,34.3974,34.3357,34.3897,19400.0
2013-06-26 10:45:00,44.57,44.63,44.55,44.57,20800.0,34.382,34.4283,34.3665,34.382,20800.0
2013-06-26 10:50:00,44.57,44.62,44.56,44.59,14800.0,34.382,34.4205,34.3743,34.3974,14800.0
2013-06-26 10:55:00,44.58,44.59,44.49,44.52,20500.0,34.3897,34.3974,34.3203,34.3434,20500.0
2013-06-26 11:00:00,44.52,44.55,44.48,44.49,17700.0,34.3434,34.3665,34.3125,34.3203,17700.0
2013-06-26 11:05:00,44.48,44.55,44.45,44.53,15100.0,34.3125,34.3665,34.2894,34.3511,15100.0
2013-06-26 11:10:00,44.53,44.63,44.5,44.62,16300.0,34.3511,34.4283,34.328,34.4205,16300.0
2013-06-26 11:15:00,44.62,44.69,44.6,44.69,11500.0,34.4205,34.4745,34.4051,34.4745,11500.0
2013-06-26 11:20:00,44.68,44.69,44.61,44.67,16700.0,34.4668,34.4745,34.4128,34.4591,16700.0
2013-06-26 11:25:00,44.67,44.71,44.65,44.7,13200.0,34.4591,34.49,34.4437,34.4823,13200.0
2013-06-26 11:30:00,44.69,44.73,44.66,44.73,11000.0,34.4745,34.5054,34.4514,34.5054,11000.0
2013-06-26 11:35:00,44.73,44.73,44.61,44.63,22200.0,34.5054,34.5054,34.4128,34.4283,22200.0
2013-06-26 11:40:00,44.63,44.71,44.63,44.69,14500.0,34.4283,34.49,34.4283,34.4745,14500.0
2013-06-26 11:45:00,44.68,44.76,44.67,44.76,21400.0,34.4668,34.5285,34.4591,34.5285,21400.0
2013-06-26 11:50:00,44.76,44.78,44.75,44.75,20400.0,34.5285,34.544,34.5208,34.5208,20400.0
2013-06-26 11:55:00,44.75,44.81,44.73,44.78,14700.0,34.5208,34.5671,34.5054,34.544,14700.0
2013-06-26 12:00:00,44.77,44.92,44.77,44.91,17800.0,34.5363,34.652,34.5363,34.6443,17800.0
2013-06-26 12:05:00,44.92,44.94,44.83,44.83,17000.0,34.652,34.6674,34.5825,34.5825,17000.0
2013-06-26 12:10:00,44.83,44.88,44.82,44.86,13000.0,34.5825,34.6211,34.5748,34.6057,13000.0
2013-06-26 12:15:00,44.86,44.89,44.85,44.89,13600.0,34.6057,34.6288,34.598,34.6288,13600.0
2013-06-26 12:20:00,44.89,44.91,44.86,44.88,13700.0,34.6288,34.6443,34.6057,34.6211,13700.0
2013-06-26 12:25:00,44.88,44.91,44.87,44.91,9700.0,34.6211,34.6443,34.6134,34.6443,9700.0
2013-06-26 12:30:00,44.91,44.92,44.87,44.89,13700.0,34.6443,34.652,34.6134,34.6288,13700.0
2013-06-26 12:35:00,44.87,44.91,44.83,44.91,26300.0,34.6134,34.6443,34.5825,34.6443,26300.0
2013-06-26 12:40:00,44.9,44.92,44.9,44.9,13000.0,34.6365,34.652,34.6365,34.6365,13000.0
2013-06-26 12:45:00,44.9,44.94,44.88,44.93,21400.0,34.6365,34.6674,34.6211,34.6597,21400.0
2013-06-26 12:50:00,44.94,44.95,44.89,44.9,16600.0,34.6674,34.6751,34.6288,34.6365,16600.0
2013-06-26 12:55:00,44.9,44.9,44.85,44.88,18800.0,34.6365,34.6365,34.598,34.6211,18800.0
2013-06-26 13:00:00,44.87,44.91,44.87,44.87,12500.0,34.6134,34.6443,34.6134,34.6134,12500.0
2013-06-26 13:05:00,44.87,44.92,44.87,44.9,9800.0,34.6134,34.652,34.6134,34.6365,9800.0
2013-06-26 13:10:00,44.91,44.98,44.91,44.97,11400.0,34.6443,34.6983,34.6443,34.6905,11400.0
2013-06-26 13:15:00,44.97,44.99,44.95,44.95,12500.0,34.6905,34.706,34.6751,34.6751,12500.0
2013-06-26 13:20:00,44.95,44.97,44.92,44.95,7200.0,34.6751,34.6905,34.652,34.6751,7200.0
2013-06-26 13:25:00,44.96,45.01,44.96,44.99,13400.0,34.6828,34.7214,34.6828,34.706,13400.0
2013-06-26 13:30:00,45.0,45.0,44.96,44.97,11600.0,34.7137,34.7137,34.6828,34.6905,11600.0
2013-06-26 13:35:00,44.98,45.01,44.96,44.96,9600.0,34.6983,34.7214,34.6828,34.6828,9600.0
2013-06-26 13:40:00,44.95,44.95,44.91,44.92,6600.0,34.6751,34.6751,34.6443,34.652,6600.0
2013-06-26 13:45:00,44.92,44.96,44.92,44.94,16100.0,34.652,34.6828,34.652,34.6674,16100.0
2013-06-26 13:50:00,44.94,45.02,44.94,45.01,39200.0,34.6674,34.7291,34.6674,34.7214,39200.0
2013-06-26 13:55:00,45.01,45.03,45.0,45.02,9100.0,34.7214,34.7368,34.7137,34.7291,9100.0
2013-06-26 14:00:00,45.02,45.04,45.0,45.01,19600.0,34.7291,34.7445,34.7137,34.7214,19600.0
2013-06-26 14:05:00,45.01,45.04,44.99,45.03,12900.0,34.7214,34.7445,34.706,34.7368,12900.0
2013-06-26 14:10:00,45.03,45.04,45.02,45.04,9000.0,34.7368,34.7445,34.7291,34.7445,9000.0
2013-06-26 14:15:00,45.04,45.08,45.04,45.04,21600.0,34.7445,34.7754,34.7445,34.7445,21600.0
2013-06-26 14:20:00,45.05,45.07,45.03,45.06,16100.0,34.7523,34.7677,34.7368,34.76,16100.0
2013-06-26 14:25:00,45.07,45.11,45.07,45.11,11700.0,34.7677,34.7985,34.7677,34.7985,11700.0
2013-06-26 14:30:00,45.11,45.11,45.03,45.04,26600.0,34.7985,34.7985,34.7368,34.7445,26600.0
2013-06-26 14:35:00,45.05,45.07,45.03,45.05,12100.0,34.7523,34.7677,34.7368,34.7523,12100.0
2013-06-26 14:40:00,45.05,45.08,45.04,45.05,13500.0,34.7523,34.7754,34.7445,34.7523,13500.0
2013-06-26 14:45:00,45.05,45.09,45.05,45.08,12100.0,34.7523,34.7831,34.7523,34.7754,12100.0
2013-06-26 14:50:00,45.08,45.11,45.07,45.1,9300.0,34.7754,34.7985,34.7677,34.7908,9300.0
2013-06-26 14:55:00,45.11,45.13,45.09,45.09,18200.0,34.7985,34.814,34.7831,34.7831,18200.0
2013-06-26 15:00:00,45.09,45.16,45.09,45.12,20400.0,34.7831,34.8371,34.7831,34.8062,20400.0
2013-06-26 15:05:00,45.12,45.16,45.12,45.13,14800.0,34.8062,34.8371,34.8062,34.814,14800.0
2013-06-26 15:10:00,45.13,45.16,45.12,45.16,12900.0,34.814,34.8371,34.8062,34.8371,12900.0
2013-06-26 15:15:00,45.16,45.18,45.14,45.14,15800.0,34.8371,34.8525,34.8217,34.8217,15800.0
2013-06-26 15:20:00,45.15,45.16,45.12,45.14,23100.0,34.8294,34.8371,34.8062,34.8217,23100.0
2013-06-26 15:25:00,45.14,45.14,45.09,45.12,19800.0,34.8217,34.8217,34.7831,34.8062,19800.0
2013-06-26 15:30:00,45.12,45.15,45.12,45.12,23100.0,34.8062,34.8294,34.8062,34.8062,23100.0
2013-06-26 15:35:00,45.12,45.15,45.11,45.13,20000.0,34.8062,34.8294,34.7985,34.814,20000.0
2013-06-26 15:40:00,45.13,45.14,45.08,45.08,22300.0,34.814,34.8217,34.7754,34.7754,22300.0
2013-06-26 15:45:00,45.08,45.1,45.06,45.1,24700.0,34.7754,34.7908,34.76,34.7908,24700.0
2013-06-26 15:50:00,45.1,45.12,45.08,45.12,34600.0,34.7908,34.8062,34.7754,34.8062,34600.0
2013-06-26 15:55:00,45.12,45.13,45.05,45.07,82700.0,34.8062,34.814,34.7523,34.7677,82700.0
2013-06-27 09:30:00,45.42,45.45,45.25,45.4,28900.0,35.0377,35.0608,34.9065,35.0222,28900.0
2013-06-27 09:35:00,45.4,45.48,45.33,45.36,11400.0,35.0222,35.084,34.9682,34.9914,11400.0
2013-06-27 09:40:00,45.37,45.4,45.34,45.35,12900.0,34.9991,35.0222,34.976,34.9837,12900.0
2013-06-27 09:45:00,45.35,45.39,45.26,45.33,29600.0,34.9837,35.0145,34.9142,34.9682,29600.0
2013-06-27 09:50:00,45.3,45.33,45.29,45.31,9000.0,34.9451,34.9682,34.9374,34.9528,9000.0
2013-06-27 09:55:00,45.32,45.34,45.24,45.25,16100.0,34.9605,34.976,34.8988,34.9065,16100.0
2013-06-27 10:00:00,45.2,45.23,45.18,45.19,8000.0,34.868,34.8911,34.8525,34.8602,8000.0
2013-06-27 10:05:00,45.18,45.34,45.12,45.34,14300.0,34.8525,34.976,34.8062,34.976,14300.0
2013-06-27 10:10:00,45.34,45.35,45.25,45.32,19400.0,34.976,34.9837,34.9065,34.9605,19400.0
2013-06-27 10:15:00,45.33,45.34,45.27,45.28,19200.0,34.9682,34.976,34.922,34.9297,19200.0
2013-06-27 10:20:00,45.29,45.34,45.29,45.3,16300.0,34.9374,34.976,34.9374,34.9451,16300.0
2013-06-27 10:25:00,45.31,45.36,45.27,45.36,12200.0,34.9528,34.9914,34.922,34.9914,12200.0
2013-06-27 10:30:00,45.36,45.41,45.35,45.41,15600.0,34.9914,35.03,34.9837,35.03,15600.0
2013-06-27 10:35:00,45.41,45.43,45.3,45.3,31600.0,35.03,35.0454,34.9451,34.9451,31600.0
2013-06-27 10:40:00,45.31,45.35,45.3,45.34,32000.0,34.9528,34.9837,34.9451,34.976,32000.0
2013-06-27 10:45:00,45.34,45.4,45.34,45.36,15300.0,34.976,35.0222,34.976,34.9914,15300.0
2013-06-27 10:50:00,45.37,45.43,45.35,45.39,9600.0,34.9991,35.0454,34.9837,35.0145,9600.0
2013-06-27 10:55:00,45.39,45.41,45.35,45.37,7100.0,35.0145,35.03,34.9837,34.9991,7100.0
2013-06-27 11:00:00,45.37,45.44,45.36,45.43,7900.0,34.9991,35.0531,34.9914,35.0454,7900.0
2013-06-27 11:05:00,45.43,45.43,45.34,45.36,15100.0,35.0454,35.0454,34.976,34.9914,15100.0
2013-06-27 11:10:00,45.36,45.36,45.33,45.34,7600.0,34.9914,34.9914,34.9682,34.976,7600.0
2013-06-27 11:15:00,45.34,45.4,45.34,45.4,7400.0,34.976,35.0222,34.976,35.0222,7400.0
2013-06-27 11:20:00,45.4,45.41,45.32,45.34,11700.0,35.0222,35.03,34.9605,34.976,11700.0
2013-06-27 11:25:00,45.33,45.35,45.32,45.34,10000.0,34.9682,34.9837,34.9605,34.976,10000.0
2013-06-27 11:30:00,45.34,45.34,45.26,45.27,11400.0,34.976,34.976,34.9142,34.922,11400.0
2013-06-27 11:35:00,45.28,45.28,45.22,45.22,17400.0,34.9297,34.9297,34.8834,34.8834,17400.0
2013-06-27 11:40:00,45.22,45.23,45.15,45.18,43500.0,34.8834,34.8911,34.8294,34.8525,43500.0
2013-06-27 11:45:00,45.17,45.23,45.16,45.22,18700.0,34.8448,34.8911,34.8371,34.8834,18700.0
2013-06-27 11:50:00,45.22,45.22,45.21,45.22,6100.0,34.8834,34.8834,34.8757,34.8834,6100.0
2013-06-27 11:55:00,45.22,45.23,45.2,45.22,18900.0,34.8834,34.8911,34.868,34.8834,18900.0
2013-06-27 12:00:00,45.22,45.22,45.17,45.17,21300.0,34.8834,34.8834,34.8448,34.8448,21300.0
2013-06-27 12:05:00,45.17,45.22,45.17,45.2,21700.0,34.8448,34.8834,34.8448,34.868,21700.0
2013-06-27 12:10:00,45.19,45.2,45.18,45.19,4000.0,34.8602,34.868,34.8525,34.8602,4000.0
2013-06-27 12:15:00,45.21,45.22,45.19,45.19,7200.0,34.8757,34.8834,34.8602,34.8602,7200.0
2013-06-27 12:20:00,45.19,45.2,45.16,45.18,7200.0,34.8602,34.868,34.8371,34.8525,7200.0
2013-06-27 12:25:00,45.17,45.19,45.14,45.19,7800.0,34.8448,34.8602,34.8217,34.8602,7800.0
2013-06-27 12:30:00,45.19,45.23,45.18,45.22,13000.0,34.8602,34.8911,34.8525,34.8834,13000.0
2013-06-27 12:35:00,45.22,45.28,45.22,45.28,13100.0,34.8834,34.9297,34.8834,34.9297,13100.0
2013-06-27 12:40:00,45.28,45.34,45.27,45.3,12500.0,34.9297,34.976,34.922,34.9451,12500.0
2013-06-27 12:45:00,45.29,45.3,45.27,45.28,9500.0,34.9374,34.9451,34.922,34.9297,9500.0
2013-06-27 12:50:00,45.27,45.32,45.27,45.31,8200.0,34.922,34.9605,34.922,34.9528,8200.0
2013-06-27 12:55:00,45.32,45.32,45.28,45.3,13900.0,34.9605,34.9605,34.9297,34.9451,13900.0
2013-06-27 13:00:00,45.28,45.37,45.26,45.34,14200.0,34.9297,34.9991,34.9142,34.976,14200.0
2013-06-27 13:05:00,45.34,45.35,45.32,45.35,2200.0,34.976,34.9837,34.9605,34.9837,2200.0
2013-06-27 13:10:00,45.35,45.42,45.35,45.39,8700.0,34.9837,35.0377,34.9837,35.0145,8700.0
2013-06-27 13:15:00,45.38,45.41,45.38,45.4,12600.0,35.0068,35.03,35.0068,35.0222,12600.0
2013-06-27 13:20:00,45.4,45.4,45.35,45.36,17300.0,35.0222,35.0222,34.9837,34.9914,17300.0
2013-06-27 13:25:00,45.36,45.4,45.35,45.38,20600.0,34.9914,35.0222,34.9837,35.0068,20600.0
2013-06-27 13:30:00,45.38,45.4,45.38,45.39,13300.0,35.0068,35.0222,35.0068,35.0145,13300.0
2013-06-27 13:35:00,45.39,45.48,45.39,45.46,25300.0,35.0145,35.084,35.0145,35.0685,25300.0
2013-06-27 13:40:00,45.46,45.5,45.45,45.46,8500.0,35.0685,35.0994,35.0608,35.0685,8500.0
2013-06-27 13:45:00,45.47,45.51,45.47,45.5,4500.0,35.0762,35.1071,35.0762,35.0994,4500.0
2013-06-27 13:50:00,45.51,45.51,45.47,45.47,10600.0,35.1071,35.1071,35.0762,35.0762,10600.0
2013-06-27 13:55:00,45.47,45.48,45.33,45.34,12800.0,35.0762,35.084,34.9682,34.976,12800.0
2013-06-27 14:00:00,45.34,45.34,45.32,45.32,10900.0,34.976,34.976,34.9605,34.9605,10900.0
2013-06-27 14:05:00,45.33,45.34,45.28,45.3,10000.0,34.9682,34.976,34.9297,34.9451,10000.0
2013-06-27 14:10:00,45.28,45.28,45.23,45.27,16800.0,34.9297,34.9297,34.8911,34.922,16800.0
2013-06-27 14:15:00,45.26,45.27,45.25,45.27,11200.0,34.9142,34.922,34.9065,34.922,11200.0
2013-06-27 14:20:00,45.27,45.3,45.27,45.27,13600.0,34.922,34.9451,34.922,34.922,13600.0
2013-06-27 14:25:00,45.26,45.32,45.26,45.31,11500.0,34.9142,34.9605,34.9142,34.9528,11500.0
2013-06-27 14:30:00,45.31,45.35,45.3,45.32,12800.0,34.9528,34.9837,34.9451,34.9605,12800.0
2013-06-27 14:35:00,45.31,45.32,45.28,45.29,6800.0,34.9528,34.9605,34.9297,34.9374,6800.0
2013-06-27 14:40:00,45.29,45.32,45.25,45.25,11700.0,34.9374,34.9605,34.9065,34.9065,11700.0
2013-06-27 14:45:00,45.25,45.28,45.22,45.26,19100.0,34.9065,34.9297,34.8834,34.9142,19100.0
2013-06-27 14:50:00,45.26,45.28,45.25,45.27,7000.0,34.9142,34.9297,34.9065,34.922,7000.0
2013-06-27 14:55:00,45.26,45.28,45.26,45.27,11400.0,34.9142,34.9297,34.9142,34.922,11400.0
2013-06-27 15:00:00,45.27,45.28,45.25,45.27,8800.0,34.922,34.9297,34.9065,34.922,8800.0
2013-06-27 15:05:00,45.28,45.3,45.25,45.27,27400.0,34.9297,34.9451,34.9065,34.922,27400.0
2013-06-27 15:10:00,45.26,45.29,45.26,45.29,11100.0,34.9142,34.9374,34.9142,34.9374,11100.0
2013-06-27 15:15:00,45.28,45.29,45.27,45.27,10600.0,34.9297,34.9374,34.922,34.922,10600.0
2013-06-27 15:20:00,45.27,45.3,45.26,45.3,14500.0,34.922,34.9451,34.9142,34.9451,14500.0
2013-06-27 15:25:00,45.3,45.32,45.29,45.29,23700.0,34.9451,34.9605,34.9374,34.9374,23700.0
2013-06-27 15:30:00,45.29,45.33,45.27,45.27,30400.0,34.9374,34.9682,34.922,34.922,30400.0
2013-06-27 15:35:00,45.28,45.3,45.26,45.28,12700.0,34.9297,34.9451,34.9142,34.9297,12700.0
2013-06-27 15:40:00,45.28,45.29,45.26,45.26,17000.0,34.9297,34.9374,34.9142,34.9142,17000.0
2013-06-27 15:45:00,45.26,45.29,45.25,45.28,59900.0,34.9142,34.9374,34.9065,34.9297,59900.0
2013-06-27 15:50:00,45.28,45.37,45.28,45.37,82400.0,34.9297,34.9991,34.9297,34.9991,82400.0
2013-06-27 15:55:00,45.36,45.41,45.32,45.37,213500.0,34.9914,35.03,34.9605,34.9991,213500.0
2013-06-28 09:30:00,45.14,45.25,45.03,45.09,27700.0,34.8217,34.9065,34.7368,34.7831,27700.0
2013-06-28 09:35:00,45.09,45.09,45.02,45.05,16900.0,34.7831,34.7831,34.7291,34.7523,16900.0
2013-06-28 09:40:00,45.05,45.08,44.98,45.04,10600.0,34.7523,34.7754,34.6983,34.7445,10600.0
2013-06-28 09:45:00,45.05,45.07,44.89,44.98,32200.0,34.7523,34.7677,34.6288,34.6983,32200.0
2013-06-28 09:50:00,45.0,45.0,44.95,44.95,6300.0,34.7137,34.7137,34.6751,34.6751,6300.0
2013-06-28 09:55:00,44.95,44.98,44.86,44.86,27300.0,34.6751,34.6983,34.6057,34.6057,27300.0
2013-06-28 10:00:00,44.88,44.88,44.76,44.78,67100.0,34.6211,34.6211,34.5285,34.544,67100.0
2013-06-28 10:05:00,44.77,44.78,44.66,44.72,77600.0,34.5363,34.544,34.4514,34.4977,77600.0
2013-06-28 10:10:00,44.71,44.72,44.65,44.7,31600.0,34.49,34.4977,34.4437,34.4823,31600.0
2013-06-28 10:15:00,44.7,44.7,44.62,44.69,38000.0,34.4823,34.4823,34.4205,34.4745,38000.0
2013-06-28 10:20:00,44.68,44.7,44.66,44.7,27100.0,34.4668,34.4823,34.4514,34.4823,27100.0
2013-06-28 10:25:00,44.7,44.74,44.67,44.74,24700.0,34.4823,34.5131,34.4591,34.5131,24700.0
2013-06-28 10:30:00,44.73,44.81,44.73,44.78,29700.0,34.5054,34.5671,34.5054,34.544,29700.0
2013-06-28 10:35:00,44.78,44.9,44.78,44.9,75500.0,34.544,34.6365,34.544,34.6365,75500.0
2013-06-28 10:40:00,44.91,44.91,44.78,44.78,40000.0,34.6443,34.6443,34.544,34.544,40000.0
2013-06-28 10:45:00,44.78,44.79,44.72,44.74,16300.0,34.544,34.5517,34.4977,34.5131,16300.0
2013-06-28 10:50:00,44.75,44.82,44.72,44.81,20600.0,34.5208,34.5748,34.4977,34.5671,20600.0
2013-06-28 10:55:00,44.82,44.89,44.79,44.79,46400.0,34.5748,34.6288,34.5517,34.5517,46400.0
2013-06-28 11:00:00,44.79,44.87,44.79,44.86,29600.0,34.5517,34.6134,34.5517,34.6057,29600.0
2013-06-28 11:05:00,44.85,44.89,44.83,44.86,28400.0,34.598,34.6288,34.5825,34.6057,28400.0
2013-06-28 11:10:00,44.87,44.94,44.87,44.94,17600.0,34.6134,34.6674,34.6134,34.6674,17600.0
2013-06-28 11:15:00,44.94,44.97,44.91,44.91,17300.0,34.6674,34.6905,34.6443,34.6443,17300.0
2013-06-28 11:20:00,44.91,44.96,44.91,44.94,8600.0,34.6443,34.6828,34.6443,34.6674,8600.0
2013-06-28 11:25:00,44.93,44.94,44.82,44.83,11500.0,34.6597,34.6674,34.5748,34.5825,11500.0
2013-06-28 11:30:00,44.83,44.89,44.83,44.83,11100.0,34.5825,34.6288,34.5825,34.5825,11100.0
2013-06-28 11:35:00,44.82,44.86,44.78,44.82,10000.0,34.5748,34.6057,34.544,34.5748,10000.0
2013-06-28 11:40:00,44.84,44.84,44.74,44.81,23700.0,34.5903,34.5903,34.5131,34.5671,23700.0
2013-06-28 11:45:00,44.81,44.91,44.8,44.91,6200.0,34.5671,34.6443,34.5594,34.6443,6200.0
2013-06-28 11:50:00,44.91,44.91,44.87,44.91,9000.0,34.6443,34.6443,34.6134,34.6443,9000.0
2013-06-28 11:55:00,44.91,44.92,44.88,44.9,12800.0,34.6443,34.652,34.6211,34.6365,12800.0
2013-06-28 12:00:00,44.9,44.91,44.87,44.87,10200.0,34.6365,34.6443,34.6134,34.6134,10200.0
2013-06-28 12:05:00,44.88,44.89,44.81,44.82,9900.0,34.6211,34.6288,34.5671,34.5748,9900.0
2013-06-28 12:10:00,44.81,44.84,44.76,44.82,13000.0,34.5671,34.5903,34.5285,34.5748,13000.0
2013-06-28 12:15:00,44.82,44.82,44.77,44.77,8200.0,34.5748,34.5748,34.5363,34.5363,8200.0
2013-06-28 12:20:00,44.77,44.79,44.71,44.75,16900.0,34.5363,34.5517,34.49,34.5208,16900.0
2013-06-28 12:25:00,44.76,44.8,44.74,44.8,6100.0,34.5285,34.5594,34.5131,34.5594,6100.0
2013-06-28 12:30:00,44.79,44.83,44.77,44.82,9700.0,34.5517,34.5825,34.5363,34.5748,9700.0
2013-06-28 12:35:00,44.84,44.93,44.84,44.91,6900.0,34.5903,34.6597,34.5903,34.6443,6900.0
2013-06-28 12:40:00,44.91,44.93,44.86,44.91,12800.0,34.6443,34.6597,34.6057,34.6443,12800.0
2013-06-28 12:45:00,44.91,44.97,44.9,44.94,6000.0,34.6443,34.6905,34.6365,34.6674,6000.0
2013-06-28 12:50:00,44.94,45.0,44.92,44.98,9700.0,34.6674,34.7137,34.652,34.6983,9700.0
2013-06-28 12:55:00,44.98,45.0,44.93,44.93,4800.0,34.6983,34.7137,34.6597,34.6597,4800.0
2013-06-28 13:00:00,44.94,44.94,44.89,44.92,7500.0,34.6674,34.6674,34.6288,34.652,7500.0
2013-06-28 13:05:00,44.93,44.95,44.89,44.94,13500.0,34.6597,34.6751,34.6288,34.6674,13500.0
2013-06-28 13:10:00,44.93,45.01,44.92,45.01,9200.0,34.6597,34.7214,34.652,34.7214,9200.0
2013-06-28 13:15:00,45.0,45.12,45.0,45.09,17000.0,34.7137,34.8062,34.7137,34.7831,17000.0
2013-06-28 13:20:00,45.09,45.1,45.05,45.09,8100.0,34.7831,34.7908,34.7523,34.7831,8100.0
2013-06-28 13:25:00,45.08,45.1,45.03,45.03,11500.0,34.7754,34.7908,34.7368,34.7368,11500.0
2013-06-28 13:30:00,45.06,45.07,45.05,45.06,6600.0,34.76,34.7677,34.7523,34.76,6600.0
2013-06-28 13:35:00,45.07,45.15,45.07,45.11,9100.0,34.7677,34.8294,34.7677,34.7985,9100.0
2013-06-28 13:40:00,45.1,45.13,45.06,45.1,6900.0,34.7908,34.814,34.76,34.7908,6900.0
2013-06-28 13:45:00,45.11,45.16,45.1,45.12,7400.0,34.7985,34.8371,34.7908,34.8062,7400.0
2013-06-28 13:50:00,45.13,45.15,45.09,45.13,13100.0,34.814,34.8294,34.7831,34.814,13100.0
2013-06-28 13:55:00,45.14,45.22,45.14,45.19,17300.0,34.8217,34.8834,34.8217,34.8602,17300.0
2013-06-28 14:00:00,45.2,45.23,45.19,45.19,19700.0,34.868,34.8911,34.8602,34.8602,19700.0
2013-06-28 14:05:00,45.2,45.26,45.19,45.23,18000.0,34.868,34.9142,34.8602,34.8911,18000.0
2013-06-28 14:10:00,45.24,45.27,45.2,45.2,40200.0,34.8988,34.922,34.868,34.868,40200.0
2013-06-28 14:15:00,45.21,45.21,45.18,45.2,7400.0,34.8757,34.8757,34.8525,34.868,7400.0
2013-06-28 14:20:00,45.21,45.21,45.16,45.17,15500.0,34.8757,34.8757,34.8371,34.8448,15500.0
2013-06-28 14:25:00,45.17,45.23,45.17,45.21,13200.0,34.8448,34.8911,34.8448,34.8757,13200.0
2013-06-28 14:30:00,45.21,45.23,45.2,45.21,13000.0,34.8757,34.8911,34.868,34.8757,13000.0
2013-06-28 14:35:00,45.21,45.28,45.21,45.27,15000.0,34.8757,34.9297,34.8757,34.922,15000.0
2013-06-28 14:40:00,45.27,45.27,45.16,45.16,23000.0,34.922,34.922,34.8371,34.8371,23000.0
2013-06-28 14:45:00,45.17,45.21,45.17,45.21,11300.0,34.8448,34.8757,34.8448,34.8757,11300.0
2013-06-28 14:50:00,45.2,45.23,45.18,45.18,8300.0,34.868,34.8911,34.8525,34.8525,8300.0
2013-06-28 14:55:00,45.19,45.19,45.08,45.1,16700.0,34.8602,34.8602,34.7754,34.7908,16700.0
2013-06-28 15:00:00,45.1,45.11,44.95,44.96,23500.0,34.7908,34.7985,34.6751,34.6828,23500.0
2013-06-28 15:05:00,44.96,44.98,44.94,44.94,60600.0,34.6828,34.6983,34.6674,34.6674,60600.0
2013-06-28 15:10:00,44.93,44.96,44.89,44.96,47000.0,34.6597,34.6828,34.6288,34.6828,47000.0
2013-06-28 15:15:00,44.96,45.05,44.96,45.05,14300.0,34.6828,34.7523,34.6828,34.7523,14300.0
2013-06-28 15:20:00,45.05,45.11,45.05,45.11,31200.0,34.7523,34.7985,34.7523,34.7985,31200.0
2013-06-28 15:25:00,45.12,45.23,45.11,45.22,25000.0,34.8062,34.8911,34.7985,34.8834,25000.0
2013-06-28 15:30:00,45.22,45.32,45.22,45.29,40200.0,34.8834,34.9605,34.8834,34.9374,40200.0
2013-06-28 15:35:00,45.29,45.3,45.23,45.27,20300.0,34.9374,34.9451,34.8911,34.922,20300.0
2013-06-28 15:40:00,45.27,45.3,45.26,45.27,45400.0,34.922,34.9451,34.9142,34.922,45400.0
2013-06-28 15:45:00,45.27,45.28,45.22,45.23,52900.0,34.922,34.9297,34.8834,34.8911,52900.0
2013-06-28 15:50:00,45.23,45.25,45.19,45.2,75700.0,34.8911,34.9065,34.8602,34.868,75700.0
2013-06-28 15:55:00,45.2,45.2,45.05,45.06,153200.0,34.868,34.868,34.7523,34.76,153200.0
2013-07-01 09:30:00,45.0,45.49,45.0,45.28,24300.0,34.7137,35.0917,34.7137,34.9297,24300.0
2013-07-01 09:35:00,45.3,45.43,45.23,45.23,9100.0,34.9451,35.0454,34.8911,34.8911,9100.0
2013-07-01 09:40:00,45.22,45.25,45.15,45.18,9100.0,34.8834,34.9065,34.8294,34.8525,9100.0
2013-07-01 09:45:00,45.19,45.25,45.14,45.25,16500.0,34.8602,34.9065,34.8217,34.9065,16500.0
2013-07-01 09:50:00,45.28,45.34,45.25,45.28,14500.0,34.9297,34.976,34.9065,34.9297,14500.0
2013-07-01 09:55:00,45.28,45.29,45.24,45.25,13000.0,34.9297,34.9374,34.8988,34.9065,13000.0
2013-07-01 10:00:00,45.24,45.43,45.22,45.39,13200.0,34.8988,35.0454,34.8834,35.0145,13200.0
2013-07-01 10:05:00,45.39,45.39,45.31,45.34,14300.0,35.0145,35.0145,34.9528,34.976,14300.0
2013-07-01 10:10:00,45.34,45.35,45.29,45.31,36300.0,34.976,34.9837,34.9374,34.9528,36300.0
2013-07-01 10:15:00,45.31,45.36,45.29,45.34,25300.0,34.9528,34.9914,34.9374,34.976,25300.0
2013-07-01 10:20:00,45.35,45.44,45.34,45.36,16900.0,34.9837,35.0531,34.976,34.9914,16900.0
2013-07-01 10:25:00,45.36,45.43,45.34,45.4,9500.0,34.9914,35.0454,34.976,35.0222,9500.0
2013-07-01 10:30:00,45.4,45.44,45.38,45.43,7600.0,35.0222,35.0531,35.0068,35.0454,7600.0
2013-07-01 10:35:00,45.42,45.45,45.34,45.34,21600.0,35.0377,35.0608,34.976,34.976,21600.0
2013-07-01 10:40:00,45.35,45.36,45.34,45.35,14200.0,34.9837,34.9914,34.976,34.9837,14200.0
2013-07-01 10:45:00,45.35,45.43,45.35,45.41,6900.0,34.9837,35.0454,34.9837,35.03,6900.0
2013-07-01 10:50:00,45.42,45.46,45.41,45.46,7300.0,35.0377,35.0685,35.03,35.0685,7300.0
2013-07-01 10:55:00,45.45,45.46,45.37,45.4,8600.0,35.0608,35.0685,34.9991,35.0222,8600.0
2013-07-01 11:00:00,45.4,45.45,45.39,45.41,16000.0,35.0222,35.0608,35.0145,35.03,16000.0
2013-07-01 11:05:00,45.4,45.45,45.38,45.44,6100.0,35.0222,35.0608,35.0068,35.0531,6100.0
2013-07-01 11:10:00,45.44,45.45,45.41,45.43,3500.0,35.0531,35.0608,35.03,35.0454,3500.0
2013-07-01 11:15:00,45.42,45.45,45.39,45.45,7500.0,35.0377,35.0608,35.0145,35.0608,7500.0
2013-07-01 11:20:00,45.44,45.46,45.43,45.45,8200.0,35.0531,35.0685,35.0454,35.0608,8200.0
2013-07-01 11:25:00,45.45,45.46,45.43,45.45,8200.0,35.0608,35.0685,35.0454,35.0608,8200.0
2013-07-01 11:30:00,45.46,45.5,45.44,45.46,12000.0,35.0685,35.0994,35.0531,35.0685,12000.0
2013-07-01 11:35:00,45.46,45.46,45.43,45.44,13400.0,35.0685,35.0685,35.0454,35.0531,13400.0
2013-07-01 11:40:00,45.44,45.47,45.4,45.46,13100.0,35.0531,35.0762,35.0222,35.0685,13100.0
2013-07-01 11:45:00,45.45,45.57,45.45,45.56,17200.0,35.0608,35.1534,35.0608,35.1457,17200.0
2013-07-01 11:50:00,45.56,45.6,45.54,45.55,20100.0,35.1457,35.1765,35.1302,35.138,20100.0
2013-07-01 11:55:00,45.55,45.6,45.54,45.58,9700.0,35.138,35.1765,35.1302,35.1611,9700.0
2013-07-01 12:00:00,45.58,45.59,45.51,45.51,10900.0,35.1611,35.1688,35.1071,35.1071,10900.0
2013-07-01 12:05:00,45.51,45.51,45.48,45.51,6500.0,35.1071,35.1071,35.084,35.1071,6500.0
2013-07-01 12:10:00,45.51,45.55,45.5,45.54,9100.0,35.1071,35.138,35.0994,35.1302,9100.0
2013-07-01 12:15:00,45.53,45.55,45.47,45.47,6200.0,35.1225,35.138,35.0762,35.0762,6200.0
2013-07-01 12:20:00,45.46,45.47,45.41,45.41,5600.0,35.0685,35.0762,35.03,35.03,5600.0
2013-07-01 12:25:00,45.41,45.41,45.33,45.33,8200.0,35.03,35.03,34.9682,34.9682,8200.0
2013-07-01 12:30:00,45.32,45.36,45.32,45.34,10900.0,34.9605,34.9914,34.9605,34.976,10900.0
2013-07-01 12:35:00,45.34,45.36,45.33,45.36,2800.0,34.976,34.9914,34.9682,34.9914,2800.0
2013-07-01 12:40:00,45.37,45.42,45.37,45.42,8300.0,34.9991,35.0377,34.9991,35.0377,8300.0
2013-07-01 12:45:00,45.41,45.43,45.39,45.41,6100.0,35.03,35.0454,35.0145,35.03,6100.0
2013-07-01 12:50:00,45.41,45.42,45.37,45.4,15500.0,35.03,35.0377,34.9991,35.0222,15500.0
2013-07-01 12:55:00,45.39,45.43,45.38,45.42,7300.0,35.0145,35.0454,35.0068,35.0377,7300.0
2013-07-01 13:00:00,45.41,45.42,45.34,45.37,11400.0,35.03,35.0377,34.976,34.9991,11400.0
2013-07-01 13:05:00,45.37,45.38,45.33,45.33,7300.0,34.9991,35.0068,34.9682,34.9682,7300.0
2013-07-01 13:10:00,45.32,45.39,45.31,45.37,13400.0,34.9605,35.0145,34.9528,34.9991,13400.0
2013-07-01 13:15:00,45.37,45.43,45.37,45.42,4400.0,34.9991,35.0454,34.9991,35.0377,4400.0
2013-07-01 13:20:00,45.41,45.41,45.38,45.4,15500.0,35.03,35.03,35.0068,35.0222,15500.0
2013-07-01 13:25:00,45.4,45.42,45.39,45.4,28700.0,35.0222,35.0377,35.0145,35.0222,28700.0
2013-07-01 13:30:00,45.41,45.42,45.39,45.39,6500.0,35.03,35.0377,35.0145,35.0145,6500.0
2013-07-01 13:35:00,45.38,45.45,45.38,45.43,17500.0,35.0068,35.0608,35.0068,35.0454,17500.0
2013-07-01 13:40:00,45.44,45.47,45.4,45.4,12500.0,35.0531,35.0762,35.0222,35.0222,12500.0
2013-07-01 13:45:00,45.4,45.41,45.36,45.36,13900.0,35.0222,35.03,34.9914,34.9914,13900.0
2013-07-01 13:50:00,45.35,45.36,45.32,45.33,6800.0,34.9837,34.9914,34.9605,34.9682,6800.0
2013-07-01 13:55:00,45.32,45.33,45.27,45.27,16100.0,34.9605,34.9682,34.922,34.922,16100.0
2013-07-01 14:00:00,45.26,45.33,45.25,45.3,13800.0,34.9142,34.9682,34.9065,34.9451,13800.0
2013-07-01 14:05:00,45.31,45.35,45.31,45.33,15000.0,34.9528,34.9837,34.9528,34.9682,15000.0
2013-07-01 14:10:00,45.33,45.33,45.28,45.28,11700.0,34.9682,34.9682,34.9297,34.9297,11700.0
2013-07-01 14:15:00,45.28,45.28,45.22,45.23,7100.0,34.9297,34.9297,34.8834,34.8911,7100.0
2013-07-01 14:20:00,45.22,45.23,45.15,45.21,35500.0,34.8834,34.8911,34.8294,34.8757,35500.0
2013-07-01 14:25:00,45.21,45.36,45.21,45.35,39400.0,34.8757,34.9914,34.8757,34.9837,39400.0
2013-07-01 14:30:00,45.36,45.42,45.35,45.4,34800.0,34.9914,35.0377,34.9837,35.0222,34800.0
2013-07-01 14:35:00,45.39,45.44,45.38,45.4,18700.0,35.0145,35.0531,35.0068,35.0222,18700.0
2013-07-01 14:40:00,45.4,45.47,45.38,45.47,15500.0,35.0222,35.0762,35.0068,35.0762,15500.0
2013-07-01 14:45:00,45.46,45.48,45.44,45.44,12100.0,35.0685,35.084,35.0531,35.0531,12100.0
2013-07-01 14:50:00,45.43,45.51,45.43,45.5,11800.0,35.0454,35.1071,35.0454,35.0994,11800.0
2013-07-01 14:55:00,45.5,45.51,45.47,45.47,18100.0,35.0994,35.1071,35.0762,35.0762,18100.0
2013-07-01 15:00:00,45.46,45.54,45.45,45.53,16300.0,35.0685,35.1302,35.0608,35.1225,16300.0
2013-07-01 15:05:00,45.53,45.54,45.47,45.47,11300.0,35.1225,35.1302,35.0762,35.0762,11300.0
2013-07-01 15:10:00,45.46,45.47,45.43,45.47,30100.0,35.0685,35.0762,35.0454,35.0762,30100.0
2013-07-01 15:15:00,45.47,45.47,45.4,45.4,21100.0,35.0762,35.0762,35.0222,35.0222,21100.0
2013-07-01 15:20:00,45.41,45.44,45.39,45.43,26000.0,35.03,35.0531,35.0145,35.0454,26000.0
2013-07-01 15:25:00,45.42,45.43,45.39,45.39,16500.0,35.0377,35.0454,35.0145,35.0145,16500.0
2013-07-01 15:30:00,45.38,45.39,45.31,45.34,27900.0,35.0068,35.0145,34.9528,34.976,27900.0
2013-07-01 15:35:00,45.35,45.38,45.31,45.33,31500.0,34.9837,35.0068,34.9528,34.9682,31500.0
2013-07-01 15:40:00,45.32,45.36,45.3,45.32,50500.0,34.9605,34.9914,34.9451,34.9605,50500.0
2013-07-01 15:45:00,45.32,45.37,45.29,45.34,49200.0,34.9605,34.9991,34.9374,34.976,49200.0
2013-07-01 15:50:00,45.33,45.35,45.3,45.34,65900.0,34.9682,34.9837,34.9451,34.976,65900.0
2013-07-01 15:55:00,45.34,45.39,45.34,45.37,132900.0,34.976,35.0145,34.976,34.9991,132900.0
2013-07-02 09:30:00,45.28,45.39,45.24,45.34,23400.0,34.9297,35.0145,34.8988,34.976,23400.0
2013-07-02 09:35:00,45.32,45.56,45.32,45.52,3700.0,34.9605,35.1457,34.9605,35.1148,3700.0
2013-07-02 09:40:00,45.51,45.6,45.47,45.58,15100.0,35.1071,35.1765,35.0762,35.1611,15100.0
2013-07-02 09:45:00,45.58,45.69,45.57,45.66,28600.0,35.1611,35.246,35.1534,35.2228,28600.0
2013-07-02 09:50:00,45.69,45.7,45.59,45.65,17200.0,35.246,35.2537,35.1688,35.2151,17200.0
2013-07-02 09:55:00,45.63,45.66,45.58,45.64,13100.0,35.1997,35.2228,35.1611,35.2074,13100.0
2013-07-02 10:00:00,45.63,45.66,45.54,45.59,10600.0,35.1997,35.2228,35.1302,35.1688,10600.0
2013-07-02 10:05:00,45.61,45.74,45.61,45.65,10500.0,35.1842,35.2845,35.1842,35.2151,10500.0
2013-07-02 10:10:00,45.66,45.66,45.57,45.63,11100.0,35.2228,35.2228,35.1534,35.1997,11100.0
2013-07-02 10:15:00,45.64,45.65,45.51,45.63,14500.0,35.2074,35.2151,35.1071,35.1997,14500.0
2013-07-02 10:20:00,45.63,45.69,45.61,45.66,9700.0,35.1997,35.246,35.1842,35.2228,9700.0
2013-07-02 10:25:00,45.66,45.68,45.61,45.62,9100.0,35.2228,35.2382,35.1842,35.192,9100.0
2013-07-02 10:30:00,45.62,45.63,45.57,45.58,9500.0,35.192,35.1997,35.1534,35.1611,9500.0
2013-07-02 10:35:00,45.59,45.61,45.55,45.57,10700.0,35.1688,35.1842,35.138,35.1534,10700.0
2013-07-02 10:40:00,45.57,45.68,45.57,45.64,10800.0,35.1534,35.2382,35.1534,35.2074,10800.0
2013-07-02 10:45:00,45.65,45.69,45.6,45.64,10800.0,35.2151,35.246,35.1765,35.2074,10800.0
2013-07-02 10:50:00,45.64,45.67,45.6,45.67,8500.0,35.2074,35.2305,35.1765,35.2305,8500.0
2013-07-02 10:55:00,45.67,45.69,45.64,45.65,8500.0,35.2305,35.246,35.2074,35.2151,8500.0
2013-07-02 11:00:00,45.66,45.68,45.61,45.61,7200.0,35.2228,35.2382,35.1842,35.1842,7200.0
2013-07-02 11:05:00,45.6,45.64,45.6,45.61,10700.0,35.1765,35.2074,35.1765,35.1842,10700.0
2013-07-02 11:10:00,45.59,45.6,45.57,45.59,8200.0,35.1688,35.1765,35.1534,35.1688,8200.0
2013-07-02 11:15:00,45.59,45.6,45.54,45.59,9100.0,35.1688,35.1765,35.1302,35.1688,9100.0
2013-07-02 11:20:00,45.59,45.61,45.54,45.59,11000.0,35.1688,35.1842,35.1302,35.1688,11000.0
2013-07-02 11:25:00,45.59,45.59,45.51,45.55,18000.0,35.1688,35.1688,35.1071,35.138,18000.0
2013-07-02 11:30:00,45.55,45.55,45.48,45.48,12100.0,35.138,35.138,35.084,35.084,12100.0
2013-07-02 11:35:00,45.48,45.51,45.45,45.45,11600.0,35.084,35.1071,35.0608,35.0608,11600.0
2013-07-02 11:40:00,45.45,45.45,45.42,45.43,19100.0,35.0608,35.0608,35.0377,35.0454,19100.0
2013-07-02 11:45:00,45.44,45.51,45.43,45.46,19000.0,35.0531,35.1071,35.0454,35.0685,19000.0
2013-07-02 11:50:00,45.46,45.46,45.44,45.44,10700.0,35.0685,35.0685,35.0531,35.0531,10700.0
2013-07-02 11:55:00,45.43,45.43,45.41,45.41,6900.0,35.0454,35.0454,35.03,35.03,6900.0
2013-07-02 12:00:00,45.4,45.41,45.34,45.4,11700.0,35.0222,35.03,34.976,35.0222,11700.0
2013-07-02 12:05:00,45.4,45.43,45.38,45.38,23900.0,35.0222,35.0454,35.0068,35.0068,23900.0
2013-07-02 12:10:00,45.37,45.37,45.29,45.3,14000.0,34.9991,34.9991,34.9374,34.9451,14000.0
2013-07-02 12:15:00,45.3,45.3,45.27,45.3,4800.0,34.9451,34.9451,34.922,34.9451,4800.0
2013-07-02 12:20:00,45.3,45.3,45.24,45.28,20600.0,34.9451,34.9451,34.8988,34.9297,20600.0
2013-07-02 12:25:00,45.27,45.36,45.26,45.36,8200.0,34.922,34.9914,34.9142,34.9914,8200.0
2013-07-02 12:30:00,45.35,45.4,45.34,45.39,13700.0,34.9837,35.0222,34.976,35.0145,13700.0
2013-07-02 12:35:00,45.39,45.42,45.39,45.42,13000.0,35.0145,35.0377,35.0145,35.0377,13000.0
2013-07-02 12:40:00,45.41,45.41,45.35,45.37,31200.0,35.03,35.03,34.9837,34.9991,31200.0
2013-07-02 12:45:00,45.36,45.41,45.34,45.41,29000.0,34.9914,35.03,34.976,35.03,29000.0
2013-07-02 12:50:00,45.41,45.44,45.4,45.41,14600.0,35.03,35.0531,35.0222,35.03,14600.0
2013-07-02 12:55:00,45.41,45.49,45.41,45.47,15900.0,35.03,35.0917,35.03,35.0762,15900.0
2013-07-02 13:00:00,45.47,45.48,45.42,45.42,12500.0,35.0762,35.084,35.0377,35.0377,12500.0
2013-07-02 13:05:00,45.42,45.43,45.4,45.41,11500.0,35.0377,35.0454,35.0222,35.03,11500.0
2013-07-02 13:10:00,45.41,45.41,45.32,45.32,23600.0,35.03,35.03,34.9605,34.9605,23600.0
2013-07-02 13:15:00,45.32,45.32,45.29,45.31,21900.0,34.9605,34.9605,34.9374,34.9528,21900.0
2013-07-02 13:20:00,45.3,45.32,45.27,45.3,8300.0,34.9451,34.9605,34.922,34.9451,8300.0
2013-07-02 13:25:00,45.3,45.3,45.28,45.28,20200.0,34.9451,34.9451,34.9297,34.9297,20200.0
2013-07-02 13:30:00,45.27,45.3,45.26,45.28,15400.0,34.922,34.9451,34.9142,34.9297,15400.0
2013-07-02 13:35:00,45.28,45.28,45.14,45.16,15400.0,34.9297,34.9297,34.8217,34.8371,15400.0
2013-07-02 13:40:00,45.16,45.24,45.16,45.24,26800.0,34.8371,34.8988,34.8371,34.8988,26800.0
2013-07-02 13:45:00,45.23,45.24,45.2,45.21,14900.0,34.8911,34.8988,34.868,34.8757,14900.0
2013-07-02 13:50:00,45.2,45.27,45.2,45.27,15800.0,34.868,34.922,34.868,34.922,15800.0
2013-07-02 13:55:00,45.27,45.28,45.25,45.25,6500.0,34.922,34.9297,34.9065,34.9065,6500.0
2013-07-02 14:00:00,45.25,45.25,45.19,45.21,20400.0,34.9065,34.9065,34.8602,34.8757,20400.0
2013-07-02 14:05:00,45.21,45.22,45.18,45.18,26800.0,34.8757,34.8834,34.8525,34.8525,26800.0
2013-07-02 14:10:00,45.18,45.18,45.07,45.11,16300.0,34.8525,34.8525,34.7677,34.7985,16300.0
2013-07-02 14:15:00,45.11,45.11,45.05,45.09,26700.0,34.7985,34.7985,34.7523,34.7831,26700.0
2013-07-02 14:20:00,45.1,45.1,45.06,45.07,17400.0,34.7908,34.7908,34.76,34.7677,17400.0
2013-07-02 14:25:00,45.06,45.06,44.99,45.03,12000.0,34.76,34.76,34.706,34.7368,12000.0
2013-07-02 14:30:00,45.02,45.11,45.02,45.11,17100.0,34.7291,34.7985,34.7291,34.7985,17100.0
2013-07-02 14:35:00,45.11,45.13,45.02,45.05,24400.0,34.7985,34.814,34.7291,34.7523,24400.0
2013-07-02 14:40:00,45.04,45.13,45.04,45.11,27900.0,34.7445,34.814,34.7445,34.7985,27900.0
2013-07-02 14:45:00,45.1,45.13,45.06,45.13,26300.0,34.7908,34.814,34.76,34.814,26300.0
2013-07-02 14:50:00,45.13,45.24,45.13,45.21,24400.0,34.814,34.8988,34.814,34.8757,24400.0
2013-07-02 14:55:00,45.21,45.21,45.15,45.15,11600.0,34.8757,34.8757,34.8294,34.8294,11600.0
2013-07-02 15:00:00,45.15,45.15,45.11,45.13,18900.0,34.8294,34.8294,34.7985,34.814,18900.0
2013-07-02 15:05:00,45.12,45.14,45.1,45.1,16600.0,34.8062,34.8217,34.7908,34.7908,16600.0
2013-07-02 15:10:00,45.1,45.17,45.1,45.16,22500.0,34.7908,34.8448,34.7908,34.8371,22500.0
2013-07-02 15:15:00,45.16,45.18,45.14,45.18,11400.0,34.8371,34.8525,34.8217,34.8525,11400.0
2013-07-02 15:20:00,45.18,45.19,45.13,45.13,21700.0,34.8525,34.8602,34.814,34.814,21700.0
2013-07-02 15:25:00,45.13,45.14,45.09,45.13,23400.0,34.814,34.8217,34.7831,34.814,23400.0
2013-07-02 15:30:00,45.13,45.13,45.05,45.08,24800.0,34.814,34.814,34.7523,34.7754,24800.0
2013-07-02 15:35:00,45.09,45.19,45.09,45.18,24700.0,34.7831,34.8602,34.7831,34.8525,24700.0
2013-07-02 15:40:00,45.18,45.21,45.17,45.19,24700.0,34.8525,34.8757,34.8448,34.8602,24700.0
2013-07-02 15:45:00,45.19,45.25,45.17,45.21,41600.0,34.8602,34.9065,34.8448,34.8757,41600.0
2013-07-02 15:50:00,45.23,45.3,45.21,45.28,80400.0,34.8911,34.9451,34.8757,34.9297,80400.0
2013-07-02 15:55:00,45.29,45.35,45.27,45.31,109700.0,34.9374,34.9837,34.922,34.9528,109700.0
2013-07-03 09:30:00,45.17,45.29,44.9,45.29,21500.0,34.8448,34.9374,34.6365,34.9374,21500.0
2013-07-03 09:35:00,45.27,45.27,45.15,45.23,10600.0,34.922,34.922,34.8294,34.8911,10600.0
2013-07-03 09:40:00,45.25,45.31,45.14,45.14,10800.0,34.9065,34.9528,34.8217,34.8217,10800.0
2013-07-03 09:45:00,45.14,45.32,45.14,45.23,10800.0,34.8217,34.9605,34.8217,34.8911,10800.0
2013-07-03 09:50:00,45.23,45.37,45.23,45.29,16700.0,34.8911,34.9991,34.8911,34.9374,16700.0
2013-07-03 09:55:00,45.3,45.47,45.29,45.29,19100.0,34.9451,35.0762,34.9374,34.9374,19100.0
2013-07-03 10:00:00,45.32,45.35,45.24,45.25,12300.0,34.9605,34.9837,34.8988,34.9065,12300.0
2013-07-03 10:05:00,45.24,45.27,45.19,45.27,4300.0,34.8988,34.922,34.8602,34.922,4300.0
2013-07-03 10:10:00,45.31,45.36,45.21,45.35,11700.0,34.9528,34.9914,34.8757,34.9837,11700.0
2013-07-03 10:15:00,45.36,45.47,45.36,45.46,10100.0,34.9914,35.0762,34.9914,35.0685,10100.0
2013-07-03 10:20:00,45.47,45.58,45.47,45.52,14200.0,35.0762,35.1611,35.0762,35.1148,14200.0
2013-07-03 10:25:00,45.5,45.52,45.44,45.49,38800.0,35.0994,35.1148,35.0531,35.0917,38800.0
2013-07-03 10:30:00,45.51,45.53,45.4,45.41,13600.0,35.1071,35.1225,35.0222,35.03,13600.0
2013-07-03 10:35:00,45.4,45.44,45.33,45.4,11600.0,35.0222,35.0531,34.9682,35.0222,11600.0
2013-07-03 10:40:00,45.4,45.49,45.38,45.49,10100.0,35.0222,35.0917,35.0068,35.0917,10100.0
2013-07-03 10:45:00,45.49,45.51,45.42,45.51,4400.0,35.0917,35.1071,35.0377,35.1071,4400.0
2013-07-03 10:50:00,45.51,45.59,45.51,45.53,4800.0,35.1071,35.1688,35.1071,35.1225,4800.0
2013-07-03 10:55:00,45.54,45.55,45.52,45.54,4300.0,35.1302,35.138,35.1148,35.1302,4300.0
2013-07-03 11:00:00,45.55,45.62,45.55,45.55,10400.0,35.138,35.192,35.138,35.138,10400.0
2013-07-03 11:05:00,45.55,45.56,45.52,45.55,6800.0,35.138,35.1457,35.1148,35.138,6800.0
2013-07-03 11:10:00,45.56,45.7,45.56,45.7,11100.0,35.1457,35.2537,35.1457,35.2537,11100.0
2013-07-03 11:15:00,45.7,45.7,45.64,45.64,9600.0,35.2537,35.2537,35.2074,35.2074,9600.0
2013-07-03 11:20:00,45.65,45.68,45.59,45.6,9000.0,35.2151,35.2382,35.1688,35.1765,9000.0
2013-07-03 11:25:00,45.61,45.71,45.61,45.71,8400.0,35.1842,35.2614,35.1842,35.2614,8400.0
2013-07-03 11:30:00,45.71,45.78,45.71,45.77,24700.0,35.2614,35.3154,35.2614,35.3077,24700.0
2013-07-03 11:35:00,45.76,45.76,45.68,45.73,11200.0,35.3,35.3,35.2382,35.2768,11200.0
2013-07-03 11:40:00,45.73,45.78,45.7,45.78,11900.0,35.2768,35.3154,35.2537,35.3154,11900.0
2013-07-03 11:45:00,45.78,45.81,45.72,45.72,17100.0,35.3154,35.3385,35.2691,35.2691,17100.0
2013-07-03 11:50:00,45.73,45.84,45.73,45.83,12400.0,35.2768,35.3617,35.2768,35.354,12400.0
2013-07-03 11:55:00,45.84,45.91,45.84,45.9,29700.0,35.3617,35.4157,35.3617,35.408,29700.0
2013-07-03 12:00:00,45.9,45.9,45.85,45.88,15400.0,35.408,35.408,35.3694,35.3925,15400.0
2013-07-03 12:05:00,45.88,45.9,45.85,45.87,15600.0,35.3925,35.408,35.3694,35.3848,15600.0
2013-07-03 12:10:00,45.88,45.9,45.82,45.82,16800.0,35.3925,35.408,35.3462,35.3462,16800.0
2013-07-03 12:15:00,45.83,45.94,45.83,45.93,16000.0,35.354,35.4388,35.354,35.4311,16000.0
2013-07-03 12:20:00,45.94,45.95,45.89,45.89,14000.0,35.4388,35.4465,35.4002,35.4002,14000.0
2013-07-03 12:25:00,45.9,45.91,45.88,45.88,10900.0,35.408,35.4157,35.3925,35.3925,10900.0
2013-07-03 12:30:00,45.88,45.89,45.79,45.79,14400.0,35.3925,35.4002,35.3231,35.3231,14400.0
2013-07-03 12:35:00,45.79,45.79,45.71,45.72,22300.0,35.3231,35.3231,35.2614,35.2691,22300.0
2013-07-03 12:40:00,45.72,45.77,45.71,45.75,18500.0,35.2691,35.3077,35.2614,35.2922,18500.0
2013-07-03 12:45:00,45.75,45.75,45.7,45.74,21500.0,35.2922,35.2922,35.2537,35.2845,21500.0
2013-07-03 12:50:00,45.74,45.75,45.66,45.67,19300.0,35.2845,35.2922,35.2228,35.2305,19300.0
2013-07-03 12:55:00,45.66,45.74,45.66,45.67,41300.0,35.2228,35.2845,35.2228,35.2305,41300.0
2013-07-05 09:30:00,46.12,46.12,45.8,45.97,37100.0,35.5777,35.5777,35.3308,35.462,37100.0
2013-07-05 09:35:00,45.96,46.11,45.94,46.08,10800.0,35.4542,35.57,35.4388,35.5468,10800.0
2013-07-05 09:40:00,46.08,46.22,46.04,46.13,18900.0,35.5468,35.6548,35.516,35.5854,18900.0
2013-07-05 09:45:00,46.15,46.16,46.12,46.12,13100.0,35.6008,35.6085,35.5777,35.5777,13100.0
2013-07-05 09:50:00,46.12,46.15,46.05,46.09,20000.0,35.5777,35.6008,35.5237,35.5545,20000.0
2013-07-05 09:55:00,46.08,46.09,46.0,46.01,6000.0,35.5468,35.5545,35.4851,35.4928,6000.0
2013-07-05 10:00:00,46.02,46.05,45.98,46.05,16000.0,35.5005,35.5237,35.4697,35.5237,16000.0
2013-07-05 10:05:00,46.07,46.14,46.01,46.05,15200.0,35.5391,35.5931,35.4928,35.5237,15200.0
2013-07-05 10:10:00,46.01,46.01,45.82,45.94,14200.0,35.4928,35.4928,35.3462,35.4388,14200.0
2013-07-05 10:15:00,45.93,45.93,45.75,45.82,18000.0,35.4311,35.4311,35.2922,35.3462,18000.0
2013-07-05 10:20:00,45.82,45.83,45.68,45.72,13600.0,35.3462,35.354,35.2382,35.2691,13600.0
2013-07-05 10:25:00,45.73,45.88,45.69,45.88,18100.0,35.2768,35.3925,35.246,35.3925,18100.0
2013-07-05 10:30:00,45.89,45.93,45.82,45.93,15000.0,35.4002,35.4311,35.3462,35.4311,15000.0
2013-07-05 10:35:00,45.94,45.95,45.74,45.78,10700.0,35.4388,35.4465,35.2845,35.3154,10700.0
2013-07-05 10:40:00,45.8,45.88,45.76,45.81,13700.0,35.3308,35.3925,35.3,35.3385,13700.0
2013-07-05 10:45:00,45.79,45.84,45.76,45.77,10700.0,35.3231,35.3617,35.3,35.3077,10700.0
2013-07-05 10:50:00,45.76,45.84,45.76,45.84,7100.0,35.3,35.3617,35.3,35.3617,7100.0
2013-07-05 10:55:00,45.87,46.01,45.87,46.0,14900.0,35.3848,35.4928,35.3848,35.4851,14900.0
2013-07-05 11:00:00,46.01,46.05,45.98,46.04,8100.0,35.4928,35.5237,35.4697,35.516,8100.0
2013-07-05 11:05:00,46.03,46.04,45.94,46.0,7300.0,35.5082,35.516,35.4388,35.4851,7300.0
2013-07-05 11:10:00,46.0,46.02,45.93,45.95,5600.0,35.4851,35.5005,35.4311,35.4465,5600.0
2013-07-05 11:15:00,45.96,46.01,45.9,46.01,4100.0,35.4542,35.4928,35.408,35.4928,4100.0
2013-07-05 11:20:00,46.03,46.08,45.99,46.0,15400.0,35.5082,35.5468,35.4774,35.4851,15400.0
2013-07-05 11:25:00,46.0,46.07,45.98,45.98,7400.0,35.4851,35.5391,35.4697,35.4697,7400.0
2013-07-05 11:30:00,45.97,45.97,45.91,45.91,7900.0,35.462,35.462,35.4157,35.4157,7900.0
2013-07-05 11:35:00,45.92,46.03,45.92,46.01,9400.0,35.4234,35.5082,35.4234,35.4928,9400.0
2013-07-05 11:40:00,46.01,46.02,45.96,45.96,28100.0,35.4928,35.5005,35.4542,35.4542,28100.0
2013-07-05 11:45:00,45.93,45.97,45.91,45.96,3600.0,35.4311,35.462,35.4157,35.4542,3600.0
2013-07-05 11:50:00,45.97,46.02,45.97,45.98,8000.0,35.462,35.5005,35.462,35.4697,8000.0
2013-07-05 11:55:00,46.0,46.15,46.0,46.1,14600.0,35.4851,35.6008,35.4851,35.5622,14600.0
2013-07-05 12:00:00,46.12,46.16,46.11,46.13,9100.0,35.5777,35.6085,35.57,35.5854,9100.0
2013-07-05 12:05:00,46.14,46.16,46.12,46.14,5400.0,35.5931,35.6085,35.5777,35.5931,5400.0
2013-07-05 12:10:00,46.15,46.18,46.13,46.16,12700.0,35.6008,35.6239,35.5854,35.6085,12700.0
2013-07-05 12:15:00,46.15,46.16,46.12,46.13,5700.0,35.6008,35.6085,35.5777,35.5854,5700.0
2013-07-05 12:20:00,46.12,46.15,46.1,46.14,5400.0,35.5777,35.6008,35.5622,35.5931,5400.0
2013-07-05 12:25:00,46.15,46.18,46.14,46.18,3700.0,35.6008,35.6239,35.5931,35.6239,3700.0
2013-07-05 12:30:00,46.18,46.21,46.18,46.21,5000.0,35.6239,35.6471,35.6239,35.6471,5000.0
2013-07-05 12:35:00,46.21,46.23,46.09,46.09,11500.0,35.6471,35.6625,35.5545,35.5545,11500.0
2013-07-05 12:40:00,46.09,46.09,46.05,46.07,6800.0,35.5545,35.5545,35.5237,35.5391,6800.0
2013-07-05 12:45:00,46.06,46.11,46.06,46.11,9100.0,35.5314,35.57,35.5314,35.57,9100.0
2013-07-05 12:50:00,46.11,46.13,46.1,46.11,4600.0,35.57,35.5854,35.5622,35.57,4600.0
2013-07-05 12:55:00,46.1,46.14,46.1,46.13,4800.0,35.5622,35.5931,35.5622,35.5854,4800.0
2013-07-05 13:00:00,46.13,46.13,46.03,46.03,4500.0,35.5854,35.5854,35.5082,35.5082,4500.0
2013-07-05 13:05:00,46.02,46.09,46.02,46.09,9500.0,35.5005,35.5545,35.5005,35.5545,9500.0
2013-07-05 13:10:00,46.09,46.13,46.08,46.12,12800.0,35.5545,35.5854,35.5468,35.5777,12800.0
2013-07-05 13:15:00,46.13,46.13,46.08,46.09,6400.0,35.5854,35.5854,35.5468,35.5545,6400.0
2013-07-05 13:20:00,46.09,46.09,46.06,46.09,4900.0,35.5545,35.5545,35.5314,35.5545,4900.0
2013-07-05 13:25:00,46.11,46.11,46.07,46.1,5300.0,35.57,35.57,35.5391,35.5622,5300.0
2013-07-05 13:30:00,46.11,46.13,46.11,46.13,5800.0,35.57,35.5854,35.57,35.5854,5800.0
2013-07-05 13:35:00,46.12,46.13,46.1,46.11,4400.0,35.5777,35.5854,35.5622,35.57,4400.0
2013-07-05 13:40:00,46.1,46.11,46.08,46.08,6800.0,35.5622,35.57,35.5468,35.5468,6800.0
2013-07-05 13:45:00,46.08,46.09,46.06,46.08,4600.0,35.5468,35.5545,35.5314,35.5468,4600.0
2013-07-05 13:50:00,46.08,46.11,46.07,46.11,13500.0,35.5468,35.57,35.5391,35.57,13500.0
2013-07-05 13:55:00,46.11,46.11,46.09,46.11,9300.0,35.57,35.57,35.5545,35.57,9300.0
2013-07-05 14:00:00,46.11,46.2,46.11,46.2,10100.0,35.57,35.6394,35.57,35.6394,10100.0
2013-07-05 14:05:00,46.19,46.21,46.13,46.21,7800.0,35.6317,35.6471,35.5854,35.6471,7800.0
2013-07-05 14:10:00,46.21,46.25,46.21,46.23,10600.0,35.6471,35.6779,35.6471,35.6625,10600.0
2013-07-05 14:15:00,46.23,46.24,46.17,46.2,8600.0,35.6625,35.6702,35.6162,35.6394,8600.0
2013-07-05 14:20:00,46.22,46.25,46.19,46.22,9500.0,35.6548,35.6779,35.6317,35.6548,9500.0
2013-07-05 14:25:00,46.22,46.25,46.2,46.22,7300.0,35.6548,35.6779,35.6394,35.6548,7300.0
2013-07-05 14:30:00,46.23,46.26,46.19,46.22,12200.0,35.6625,35.6857,35.6317,35.6548,12200.0
2013-07-05 14:35:00,46.22,46.26,46.22,46.23,6400.0,35.6548,35.6857,35.6548,35.6625,6400.0
2013-07-05 14:40:00,46.24,46.25,46.19,46.19,8000.0,35.6702,35.6779,35.6317,35.6317,8000.0
2013-07-05 14:45:00,46.19,46.19,46.15,46.18,14900.0,35.6317,35.6317,35.6008,35.6239,14900.0
2013-07-05 14:50:00,46.19,46.24,46.19,46.23,9000.0,35.6317,35.6702,35.6317,35.6625,9000.0
2013-07-05 14:55:00,46.22,46.22,46.16,46.19,11000.0,35.6548,35.6548,35.6085,35.6317,11000.0
2013-07-05 15:00:00,46.19,46.19,46.16,46.17,4400.0,35.6317,35.6317,35.6085,35.6162,4400.0
2013-07-05 15:05:00,46.17,46.18,46.15,46.18,7700.0,35.6162,35.6239,35.6008,35.6239,7700.0
2013-07-05 15:10:00,46.18,46.19,46.13,46.14,10400.0,35.6239,35.6317,35.5854,35.5931,10400.0
2013-07-05 15:15:00,46.15,46.18,46.15,46.16,8100.0,35.6008,35.6239,35.6008,35.6085,8100.0
2013-07-05 15:20:00,46.16,46.16,46.07,46.07,11700.0,35.6085,35.6085,35.5391,35.5391,11700.0
2013-07-05 15:25:00,46.08,46.09,46.03,46.05,10300.0,35.5468,35.5545,35.5082,35.5237,10300.0
2013-07-05 15:30:00,46.06,46.1,46.05,46.1,11300.0,35.5314,35.5622,35.5237,35.5622,11300.0
2013-07-05 15:35:00,46.11,46.14,46.09,46.14,12000.0,35.57,35.5931,35.5545,35.5931,12000.0
2013-07-05 15:40:00,46.14,46.17,46.13,46.17,10500.0,35.5931,35.6162,35.5854,35.6162,10500.0
2013-07-05 15:45:00,46.18,46.18,46.13,46.14,18200.0,35.6239,35.6239,35.5854,35.5931,18200.0
2013-07-05 15:50:00,46.14,46.2,46.13,46.19,29200.0,35.5931,35.6394,35.5854,35.6317,29200.0
2013-07-05 15:55:00,46.19,46.22,46.17,46.21,52300.0,35.6317,35.6548,35.6162,35.6471,52300.0
2013-07-08 09:30:00,46.27,46.48,46.25,46.48,39800.0,35.6934,35.8554,35.6779,35.8554,39800.0
2013-07-08 09:35:00,46.46,46.47,46.28,46.34,38400.0,35.8399,35.8477,35.7011,35.7474,38400.0
2013-07-08 09:40:00,46.3,46.3,46.17,46.25,26600.0,35.7165,35.7165,35.6162,35.6779,26600.0
2013-07-08 09:45:00,46.25,46.39,46.25,46.37,23400.0,35.6779,35.7859,35.6779,35.7705,23400.0
2013-07-08 09:50:00,46.37,46.4,46.26,46.27,60000.0,35.7705,35.7937,35.6857,35.6934,60000.0
2013-07-08 09:55:00,46.26,46.33,46.18,46.3,52200.0,35.6857,35.7397,35.6239,35.7165,52200.0
2013-07-08 10:00:00,46.31,46.5,46.31,46.45,97600.0,35.7242,35.8708,35.7242,35.8322,97600.0
2013-07-08 10:05:00,46.46,46.46,46.31,46.35,67200.0,35.8399,35.8399,35.7242,35.7551,67200.0
2013-07-08 10:10:00,46.36,46.48,46.36,46.41,76200.0,35.7628,35.8554,35.7628,35.8014,76200.0
2013-07-08 10:15:00,46.41,46.49,46.41,46.44,59400.0,35.8014,35.8631,35.8014,35.8245,59400.0
2013-07-08 10:20:00,46.45,46.49,46.41,46.49,60400.0,35.8322,35.8631,35.8014,35.8631,60400.0
2013-07-08 10:25:00,46.49,46.53,46.45,46.48,70800.0,35.8631,35.8939,35.8322,35.8554,70800.0
2013-07-08 10:30:00,46.48,46.49,46.41,46.41,56000.0,35.8554,35.8631,35.8014,35.8014,56000.0
2013-07-08 10:35:00,46.41,46.44,46.34,46.35,76200.0,35.8014,35.8245,35.7474,35.7551,76200.0
2013-07-08 10:40:00,46.34,46.39,46.31,46.35,41200.0,35.7474,35.7859,35.7242,35.7551,41200.0
2013-07-08 10:45:00,46.36,46.36,46.22,46.23,82600.0,35.7628,35.7628,35.6548,35.6625,82600.0
2013-07-08 10:50:00,46.22,46.22,46.07,46.07,47600.0,35.6548,35.6548,35.5391,35.5391,47600.0
2013-07-08 10:55:00,46.08,46.14,46.03,46.1,61600.0,35.5468,35.5931,35.5082,35.5622,61600.0
2013-07-08 11:00:00,46.11,46.14,46.07,46.1,22000.0,35.57,35.5931,35.5391,35.5622,22000.0
2013-07-08 11:05:00,46.11,46.11,46.03,46.07,83800.0,35.57,35.57,35.5082,35.5391,83800.0
2013-07-08 11:10:00,46.07,46.07,46.0,46.04,24600.0,35.5391,35.5391,35.4851,35.516,24600.0
2013-07-08 11:15:00,46.04,46.04,45.97,45.98,22200.0,35.516,35.516,35.462,35.4697,22200.0
2013-07-08 11:20:00,45.97,45.98,45.91,45.96,35800.0,35.462,35.4697,35.4157,35.4542,35800.0
2013-07-08 11:25:00,45.96,45.96,45.89,45.92,15800.0,35.4542,35.4542,35.4002,35.4234,15800.0
2013-07-08 11:30:00,45.92,45.93,45.85,45.89,25200.0,35.4234,35.4311,35.3694,35.4002,25200.0
2013-07-08 11:35:00,45.89,45.9,45.87,45.89,20400.0,35.4002,35.408,35.3848,35.4002,20400.0
2013-07-08 11:40:00,45.9,45.93,45.89,45.91,31800.0,35.408,35.4311,35.4002,35.4157,31800.0
2013-07-08 11:45:00,45.92,45.92,45.86,45.87,19200.0,35.4234,35.4234,35.3771,35.3848,19200.0
2013-07-08 11:50:00,45.87,45.88,45.8,45.84,51200.0,35.3848,35.3925,35.3308,35.3617,51200.0
2013-07-08 11:55:00,45.83,45.84,45.8,45.82,45400.0,35.354,35.3617,35.3308,35.3462,45400.0
2013-07-08 12:00:00,45.83,45.83,45.8,45.81,17400.0,35.354,35.354,35.3308,35.3385,17400.0
2013-07-08 12:05:00,45.81,45.82,45.68,45.7,26600.0,35.3385,35.3462,35.2382,35.2537,26600.0
2013-07-08 12:10:00,45.71,45.75,45.7,45.7,14000.0,35.2614,35.2922,35.2537,35.2537,14000.0
2013-07-08 12:15:00,45.7,45.75,45.68,45.75,21400.0,35.2537,35.2922,35.2382,35.2922,21400.0
2013-07-08 12:20:00,45.76,45.78,45.73,45.76,20800.0,35.3,35.3154,35.2768,35.3,20800.0
2013-07-08 12:25:00,45.76,45.77,45.71,45.71,14600.0,35.3,35.3077,35.2614,35.2614,14600.0
2013-07-08 12:30:00,45.71,45.81,45.71,45.8,27800.0,35.2614,35.3385,35.2614,35.3308,27800.0
2013-07-08 12:35:00,45.8,45.89,45.8,45.88,16800.0,35.3308,35.4002,35.3308,35.3925,16800.0
2013-07-08 12:40:00,45.87,45.87,45.79,45.79,19000.0,35.3848,35.3848,35.3231,35.3231,19000.0
2013-07-08 12:45:00,45.79,45.81,45.74,45.77,16800.0,35.3231,35.3385,35.2845,35.3077,16800.0
2013-07-08 12:50:00,45.78,45.82,45.75,45.81,20200.0,35.3154,35.3462,35.2922,35.3385,20200.0
2013-07-08 12:55:00,45.8,45.8,45.76,45.77,9000.0,35.3308,35.3308,35.3,35.3077,9000.0
2013-07-08 13:00:00,45.75,45.8,45.75,45.78,13200.0,35.2922,35.3308,35.2922,35.3154,13200.0
2013-07-08 13:05:00,45.77,45.8,45.76,45.76,19600.0,35.3077,35.3308,35.3,35.3,19600.0
2013-07-08 13:10:00,45.77,45.78,45.75,45.77,7800.0,35.3077,35.3154,35.2922,35.3077,7800.0
2013-07-08 13:15:00,45.78,45.79,45.71,45.74,20600.0,35.3154,35.3231,35.2614,35.2845,20600.0
2013-07-08 13:20:00,45.73,45.73,45.66,45.7,19200.0,35.2768,35.2768,35.2228,35.2537,19200.0
2013-07-08 13:25:00,45.71,45.74,45.7,45.71,21800.0,35.2614,35.2845,35.2537,35.2614,21800.0
2013-07-08 13:30:00,45.71,45.73,45.68,45.73,14000.0,35.2614,35.2768,35.2382,35.2768,14000.0
2013-07-08 13:35:00,45.73,45.75,45.71,45.73,20200.0,35.2768,35.2922,35.2614,35.2768,20200.0
2013-07-08 13:40:00,45.74,45.77,45.72,45.75,16800.0,35.2845,35.3077,35.2691,35.2922,16800.0
2013-07-08 13:45:00,45.76,45.82,45.76,45.79,31600.0,35.3,35.3462,35.3,35.3231,31600.0
2013-07-08 13:50:00,45.8,45.81,45.78,45.78,9200.0,35.3308,35.3385,35.3154,35.3154,9200.0
2013-07-08 13:55:00,45.79,45.79,45.73,45.74,19800.0,35.3231,35.3231,35.2768,35.2845,19800.0
2013-07-08 14:00:00,45.75,45.75,45.71,45.72,20200.0,35.2922,35.2922,35.2614,35.2691,20200.0
2013-07-08 14:05:00,45.72,45.72,45.69,45.69,14000.0,35.2691,35.2691,35.246,35.246,14000.0
2013-07-08 14:10:00,45.68,45.68,45.61,45.61,19200.0,35.2382,35.2382,35.1842,35.1842,19200.0
2013-07-08 14:15:00,45.61,45.61,45.57,45.57,16000.0,35.1842,35.1842,35.1534,35.1534,16000.0
2013-07-08 14:20:00,45.57,45.59,45.56,45.59,22400.0,35.1534,35.1688,35.1457,35.1688,22400.0
2013-07-08 14:25:00,45.58,45.61,45.55,45.59,52200.0,35.1611,35.1842,35.138,35.1688,52200.0
2013-07-08 14:30:00,45.6,45.64,45.6,45.63,24200.0,35.1765,35.2074,35.1765,35.1997,24200.0
2013-07-08 14:35:00,45.62,45.62,45.59,45.59,16600.0,35.192,35.192,35.1688,35.1688,16600.0
2013-07-08 14:40:00,45.59,45.63,45.59,45.62,33000.0,35.1688,35.1997,35.1688,35.192,33000.0
2013-07-08 14:45:00,45.62,45.63,45.59,45.61,37000.0,35.192,35.1997,35.1688,35.1842,37000.0
2013-07-08 14:50:00,45.62,45.68,45.61,45.68,22600.0,35.192,35.2382,35.1842,35.2382,22600.0
2013-07-08 14:55:00,45.69,45.7,45.68,45.7,11200.0,35.246,35.2537,35.2382,35.2537,11200.0
2013-07-08 15:00:00,45.7,45.71,45.64,45.64,29400.0,35.2537,35.2614,35.2074,35.2074,29400.0
2013-07-08 15:05:00,45.64,45.64,45.6,45.6,18000.0,35.2074,35.2074,35.1765,35.1765,18000.0
2013-07-08 15:10:00,45.61,45.61,45.57,45.58,26400.0,35.1842,35.1842,35.1534,35.1611,26400.0
2013-07-08 15:15:00,45.58,45.6,45.57,45.59,30600.0,35.1611,35.1765,35.1534,35.1688,30600.0
2013-07-08 15:20:00,45.59,45.61,45.57,45.57,49800.0,35.1688,35.1842,35.1534,35.1534,49800.0
2013-07-08 15:25:00,45.58,45.61,45.57,45.58,37200.0,35.1611,35.1842,35.1534,35.1611,37200.0
2013-07-08 15:30:00,45.57,45.61,45.54,45.6,43800.0,35.1534,35.1842,35.1302,35.1765,43800.0
2013-07-08 15:35:00,45.6,45.64,45.6,45.63,39400.0,35.1765,35.2074,35.1765,35.1997,39400.0
2013-07-08 15:40:00,45.63,45.69,45.63,45.67,46200.0,35.1997,35.246,35.1997,35.2305,46200.0
2013-07-08 15:45:00,45.67,45.69,45.67,45.69,38600.0,35.2305,35.246,35.2305,35.246,38600.0
2013-07-08 15:50:00,45.69,45.72,45.66,45.67,129200.0,35.246,35.2691,35.2228,35.2305,129200.0
2013-07-08 15:55:00,45.68,45.76,45.68,45.76,169200.0,35.2382,35.3,35.2382,35.3,169200.0
2013-07-09 09:30:00,46.11,46.31,46.0,46.0,23000.0,35.57,35.7242,35.4851,35.4851,23000.0
2013-07-09 09:35:00,46.04,46.06,45.91,45.98,12900.0,35.516,35.5314,35.4157,35.4697,12900.0
2013-07-09 09:40:00,46.0,46.03,45.89,46.03,19500.0,35.4851,35.5082,35.4002,35.5082,19500.0
2013-07-09 09:45:00,46.04,46.07,46.0,46.07,10700.0,35.516,35.5391,35.4851,35.5391,10700.0
2013-07-09 09:50:00,46.08,46.1,46.04,46.09,7300.0,35.5468,35.5622,35.516,35.5545,7300.0
2013-07-09 09:55:00,46.1,46.19,46.08,46.16,10700.0,35.5622,35.6317,35.5468,35.6085,10700.0
2013-07-09 10:00:00,46.17,46.18,46.01,46.11,23800.0,35.6162,35.6239,35.4928,35.57,23800.0
2013-07-09 10:05:00,46.12,46.12,46.04,46.1,12700.0,35.5777,35.5777,35.516,35.5622,12700.0
2013-07-09 10:10:00,46.1,46.18,46.1,46.16,11400.0,35.5622,35.6239,35.5622,35.6085,11400.0
2013-07-09 10:15:00,46.15,46.17,46.09,46.11,12800.0,35.6008,35.6162,35.5545,35.57,12800.0
2013-07-09 10:20:00,46.1,46.12,46.05,46.05,9000.0,35.5622,35.5777,35.5237,35.5237,9000.0
2013-07-09 10:25:00,46.05,46.08,46.0,46.03,16000.0,35.5237,35.5468,35.4851,35.5082,16000.0
2013-07-09 10:30:00,46.05,46.09,46.01,46.05,13600.0,35.5237,35.5545,35.4928,35.5237,13600.0
2013-07-09 10:35:00,46.03,46.13,46.02,46.08,15500.0,35.5082,35.5854,35.5005,35.5468,15500.0
2013-07-09 10:40:00,46.08,46.1,46.03,46.1,5700.0,35.5468,35.5622,35.5082,35.5622,5700.0
2013-07-09 10:45:00,46.08,46.17,46.08,46.17,9300.0,35.5468,35.6162,35.5468,35.6162,9300.0
2013-07-09 10:50:00,46.17,46.19,46.1,46.14,10800.0,35.6162,35.6317,35.5622,35.5931,10800.0
2013-07-09 10:55:00,46.14,46.17,46.1,46.15,6600.0,35.5931,35.6162,35.5622,35.6008,6600.0
2013-07-09 11:00:00,46.16,46.22,46.15,46.19,7100.0,35.6085,35.6548,35.6008,35.6317,7100.0
2013-07-09 11:05:00,46.19,46.24,46.18,46.23,12800.0,35.6317,35.6702,35.6239,35.6625,12800.0
2013-07-09 11:10:00,46.23,46.26,46.19,46.26,17000.0,35.6625,35.6857,35.6317,35.6857,17000.0
2013-07-09 11:15:00,46.27,46.3,46.23,46.27,62200.0,35.6934,35.7165,35.6625,35.6934,62200.0
2013-07-09 11:20:00,46.27,46.32,46.27,46.27,21200.0,35.6934,35.7319,35.6934,35.6934,21200.0
2013-07-09 11:25:00,46.28,46.39,46.28,46.37,29200.0,35.7011,35.7859,35.7011,35.7705,29200.0
2013-07-09 11:30:00,46.37,46.42,46.32,46.34,43800.0,35.7705,35.8091,35.7319,35.7474,43800.0
2013-07-09 11:35:00,46.33,46.34,46.26,46.26,14400.0,35.7397,35.7474,35.6857,35.6857,14400.0
2013-07-09 11:40:00,46.26,46.28,46.22,46.28,14300.0,35.6857,35.7011,35.6548,35.7011,14300.0
2013-07-09 11:45:00,46.29,46.35,46.29,46.34,21200.0,35.7088,35.7551,35.7088,35.7474,21200.0
2013-07-09 11:50:00,46.34,46.35,46.26,46.29,25600.0,35.7474,35.7551,35.6857,35.7088,25600.0
2013-07-09 11:55:00,46.29,46.31,46.25,46.31,27400.0,35.7088,35.7242,35.6779,35.7242,27400.0
2013-07-09 12:00:00,46.3,46.31,46.22,46.22,13700.0,35.7165,35.7242,35.6548,35.6548,13700.0
2013-07-09 12:05:00,46.22,46.25,46.21,46.24,6600.0,35.6548,35.6779,35.6471,35.6702,6600.0
2013-07-09 12:10:00,46.23,46.29,46.22,46.29,13800.0,35.6625,35.7088,35.6548,35.7088,13800.0
2013-07-09 12:15:00,46.29,46.34,46.28,46.28,12900.0,35.7088,35.7474,35.7011,35.7011,12900.0
2013-07-09 12:20:00,46.29,46.35,46.29,46.32,18900.0,35.7088,35.7551,35.7088,35.7319,18900.0
2013-07-09 12:25:00,46.32,46.36,46.31,46.31,14000.0,35.7319,35.7628,35.7242,35.7242,14000.0
2013-07-09 12:30:00,46.32,46.33,46.29,46.33,35800.0,35.7319,35.7397,35.7088,35.7397,35800.0
2013-07-09 12:35:00,46.32,46.4,46.32,46.37,21700.0,35.7319,35.7937,35.7319,35.7705,21700.0
2013-07-09 12:40:00,46.37,46.4,46.35,46.39,8200.0,35.7705,35.7937,35.7551,35.7859,8200.0
2013-07-09 12:45:00,46.4,46.4,46.36,46.36,11400.0,35.7937,35.7937,35.7628,35.7628,11400.0
2013-07-09 12:50:00,46.36,46.38,46.35,46.38,9500.0,35.7628,35.7782,35.7551,35.7782,9500.0
2013-07-09 12:55:00,46.38,46.38,46.31,46.31,4100.0,35.7782,35.7782,35.7242,35.7242,4100.0
2013-07-09 13:00:00,46.31,46.32,46.27,46.27,4700.0,35.7242,35.7319,35.6934,35.6934,4700.0
2013-07-09 13:05:00,46.27,46.29,46.26,46.27,8400.0,35.6934,35.7088,35.6857,35.6934,8400.0
2013-07-09 13:10:00,46.27,46.29,46.26,46.28,7900.0,35.6934,35.7088,35.6857,35.7011,7900.0
2013-07-09 13:15:00,46.28,46.28,46.22,46.24,13400.0,35.7011,35.7011,35.6548,35.6702,13400.0
2013-07-09 13:20:00,46.25,46.25,46.18,46.18,15600.0,35.6779,35.6779,35.6239,35.6239,15600.0
2013-07-09 13:25:00,46.18,46.2,46.16,46.19,13800.0,35.6239,35.6394,35.6085,35.6317,13800.0
2013-07-09 13:30:00,46.18,46.18,46.13,46.14,15200.0,35.6239,35.6239,35.5854,35.5931,15200.0
2013-07-09 13:35:00,46.14,46.15,46.08,46.09,10700.0,35.5931,35.6008,35.5468,35.5545,10700.0
2013-07-09 13:40:00,46.1,46.14,46.09,46.14,7300.0,35.5622,35.5931,35.5545,35.5931,7300.0
2013-07-09 13:45:00,46.16,46.3,46.16,46.23,18600.0,35.6085,35.7165,35.6085,35.6625,18600.0
2013-07-09 13:50:00,46.23,46.26,46.23,46.24,8200.0,35.6625,35.6857,35.6625,35.6702,8200.0
2013-07-09 13:55:00,46.25,46.29,46.25,46.25,6800.0,35.6779,35.7088,35.6779,35.6779,6800.0
2013-07-09 14:00:00,46.25,46.3,46.25,46.26,11000.0,35.6779,35.7165,35.6779,35.6857,11000.0
2013-07-09 14:05:00,46.26,46.27,46.25,46.25,9000.0,35.6857,35.6934,35.6779,35.6779,9000.0
2013-07-09 14:10:00,46.26,46.33,46.26,46.33,16000.0,35.6857,35.7397,35.6857,35.7397,16000.0
2013-07-09 14:15:00,46.33,46.33,46.28,46.3,10300.0,35.7397,35.7397,35.7011,35.7165,10300.0
2013-07-09 14:20:00,46.3,46.3,46.26,46.26,8200.0,35.7165,35.7165,35.6857,35.6857,8200.0
2013-07-09 14:25:00,46.26,46.29,46.26,46.29,5500.0,35.6857,35.7088,35.6857,35.7088,5500.0
2013-07-09 14:30:00,46.29,46.31,46.29,46.29,7700.0,35.7088,35.7242,35.7088,35.7088,7700.0
2013-07-09 14:35:00,46.29,46.29,46.24,46.25,8400.0,35.7088,35.7088,35.6702,35.6779,8400.0
2013-07-09 14:40:00,46.25,46.26,46.21,46.26,12500.0,35.6779,35.6857,35.6471,35.6857,12500.0
2013-07-09 14:45:00,46.26,46.27,46.24,46.24,7100.0,35.6857,35.6934,35.6702,35.6702,7100.0
2013-07-09 14:50:00,46.23,46.23,46.21,46.21,18500.0,35.6625,35.6625,35.6471,35.6471,18500.0
2013-07-09 14:55:00,46.21,46.23,46.21,46.21,7400.0,35.6471,35.6625,35.6471,35.6471,7400.0
2013-07-09 15:00:00,46.21,46.25,46.19,46.2,15000.0,35.6471,35.6779,35.6317,35.6394,15000.0
2013-07-09 15:05:00,46.19,46.2,46.18,46.2,14500.0,35.6317,35.6394,35.6239,35.6394,14500.0
2013-07-09 15:10:00,46.21,46.23,46.2,46.22,11400.0,35.6471,35.6625,35.6394,35.6548,11400.0
2013-07-09 15:15:00,46.22,46.26,46.2,46.25,15500.0,35.6548,35.6857,35.6394,35.6779,15500.0
2013-07-09 15:20:00,46.25,46.26,46.22,46.22,16400.0,35.6779,35.6857,35.6548,35.6548,16400.0
2013-07-09 15:25:00,46.22,46.26,46.22,46.23,9800.0,35.6548,35.6857,35.6548,35.6625,9800.0
2013-07-09 15:30:00,46.23,46.23,46.16,46.23,25400.0,35.6625,35.6625,35.6085,35.6625,25400.0
2013-07-09 15:35:00,46.24,46.27,46.22,46.24,20100.0,35.6702,35.6934,35.6548,35.6702,20100.0
2013-07-09 15:40:00,46.24,46.26,46.23,46.26,18700.0,35.6702,35.6857,35.6625,35.6857,18700.0
2013-07-09 15:45:00,46.26,46.26,46.2,46.21,24700.0,35.6857,35.6857,35.6394,35.6471,24700.0
2013-07-09 15:50:00,46.21,46.22,46.16,46.17,38000.0,35.6471,35.6548,35.6085,35.6162,38000.0
2013-07-09 15:55:00,46.16,46.25,46.16,46.25,65500.0,35.6085,35.6779,35.6085,35.6779,65500.0
2013-07-10 09:30:00,46.28,46.33,46.14,46.15,32800.0,35.7011,35.7397,35.5931,35.6008,32800.0
2013-07-10 09:35:00,46.22,46.47,46.2,46.45,19700.0,35.6548,35.8477,35.6394,35.8322,19700.0
2013-07-10 09:40:00,46.44,46.5,46.41,46.49,12400.0,35.8245,35.8708,35.8014,35.8631,12400.0
2013-07-10 09:45:00,46.5,46.63,46.46,46.6,18000.0,35.8708,35.9711,35.8399,35.9479,18000.0
2013-07-10 09:50:00,46.61,46.64,46.58,46.62,19500.0,35.9557,35.9788,35.9325,35.9634,19500.0
2013-07-10 09:55:00,46.63,46.65,46.56,46.56,8500.0,35.9711,35.9865,35.9171,35.9171,8500.0
2013-07-10 10:00:00,46.59,46.69,46.59,46.64,11500.0,35.9402,36.0174,35.9402,35.9788,11500.0
2013-07-10 10:05:00,46.64,46.66,46.51,46.55,14900.0,35.9788,35.9942,35.8785,35.9094,14900.0
2013-07-10 10:10:00,46.54,46.56,46.48,46.5,19700.0,35.9017,35.9171,35.8554,35.8708,19700.0
2013-07-10 10:15:00,46.51,46.55,46.47,46.51,10100.0,35.8785,35.9094,35.8477,35.8785,10100.0
2013-07-10 10:20:00,46.5,46.5,46.38,46.41,13400.0,35.8708,35.8708,35.7782,35.8014,13400.0
2013-07-10 10:25:00,46.4,46.43,46.36,46.4,13000.0,35.7937,35.8168,35.7628,35.7937,13000.0
2013-07-10 10:30:00,46.41,46.42,46.35,46.35,10000.0,35.8014,35.8091,35.7551,35.7551,10000.0
2013-07-10 10:35:00,46.33,46.43,46.31,46.43,15800.0,35.7397,35.8168,35.7242,35.8168,15800.0
2013-07-10 10:40:00,46.43,46.49,46.41,46.42,7700.0,35.8168,35.8631,35.8014,35.8091,7700.0
2013-07-10 10:45:00,46.42,46.47,46.42,46.42,4700.0,35.8091,35.8477,35.8091,35.8091,4700.0
2013-07-10 10:50:00,46.41,46.5,46.41,46.48,7300.0,35.8014,35.8708,35.8014,35.8554,7300.0
2013-07-10 10:55:00,46.47,46.52,46.45,46.47,10200.0,35.8477,35.8862,35.8322,35.8477,10200.0
2013-07-10 11:00:00,46.46,46.46,46.37,46.38,13300.0,35.8399,35.8399,35.7705,35.7782,13300.0
2013-07-10 11:05:00,46.39,46.39,46.32,46.34,10300.0,35.7859,35.7859,35.7319,35.7474,10300.0
2013-07-10 11:10:00,46.34,46.4,46.31,46.39,10000.0,35.7474,35.7937,35.7242,35.7859,10000.0
2013-07-10 11:15:00,46.39,46.46,46.38,46.44,19600.0,35.7859,35.8399,35.7782,35.8245,19600.0
2013-07-10 11:20:00,46.44,46.44,46.37,46.38,25700.0,35.8245,35.8245,35.7705,35.7782,25700.0
2013-07-10 11:25:00,46.38,46.38,46.33,46.37,8400.0,35.7782,35.7782,35.7397,35.7705,8400.0
2013-07-10 11:30:00,46.38,46.39,46.34,46.36,11600.0,35.7782,35.7859,35.7474,35.7628,11600.0
2013-07-10 11:35:00,46.36,46.4,46.35,46.38,13800.0,35.7628,35.7937,35.7551,35.7782,13800.0
2013-07-10 11:40:00,46.38,46.44,46.36,46.43,32900.0,35.7782,35.8245,35.7628,35.8168,32900.0
2013-07-10 11:45:00,46.43,46.44,46.39,46.4,9000.0,35.8168,35.8245,35.7859,35.7937,9000.0
2013-07-10 11:50:00,46.4,46.42,46.39,46.4,6400.0,35.7937,35.8091,35.7859,35.7937,6400.0
2013-07-10 11:55:00,46.41,46.44,46.4,46.42,17300.0,35.8014,35.8245,35.7937,35.8091,17300.0
2013-07-10 12:00:00,46.42,46.43,46.38,46.43,10700.0,35.8091,35.8168,35.7782,35.8168,10700.0
2013-07-10 12:05:00,46.41,46.44,46.41,46.44,3900.0,35.8014,35.8245,35.8014,35.8245,3900.0
2013-07-10 12:10:00,46.44,46.49,46.44,46.49,7200.0,35.8245,35.8631,35.8245,35.8631,7200.0
2013-07-10 12:15:00,46.49,46.5,46.46,46.46,7900.0,35.8631,35.8708,35.8399,35.8399,7900.0
2013-07-10 12:20:00,46.46,46.47,46.43,46.44,5400.0,35.8399,35.8477,35.8168,35.8245,5400.0
2013-07-10 12:25:00,46.44,46.45,46.44,46.44,5900.0,35.8245,35.8322,35.8245,35.8245,5900.0
2013-07-10 12:30:00,46.45,46.49,46.45,46.48,5800.0,35.8322,35.8631,35.8322,35.8554,5800.0
2013-07-10 12:35:00,46.49,46.49,46.47,46.49,3100.0,35.8631,35.8631,35.8477,35.8631,3100.0
2013-07-10 12:40:00,46.48,46.49,46.46,46.48,6400.0,35.8554,35.8631,35.8399,35.8554,6400.0
2013-07-10 12:45:00,46.48,46.49,46.46,46.49,18800.0,35.8554,35.8631,35.8399,35.8631,18800.0
2013-07-10 12:50:00,46.5,46.53,46.47,46.47,7400.0,35.8708,35.8939,35.8477,35.8477,7400.0
2013-07-10 12:55:00,46.45,46.45,46.41,46.44,13300.0,35.8322,35.8322,35.8014,35.8245,13300.0
2013-07-10 13:00:00,46.44,46.45,46.43,46.44,5800.0,35.8245,35.8322,35.8168,35.8245,5800.0
2013-07-10 13:05:00,46.44,46.45,46.42,46.44,6400.0,35.8245,35.8322,35.8091,35.8245,6400.0
2013-07-10 13:10:00,46.43,46.43,46.4,46.41,5900.0,35.8168,35.8168,35.7937,35.8014,5900.0
2013-07-10 13:15:00,46.41,46.41,46.37,46.38,8000.0,35.8014,35.8014,35.7705,35.7782,8000.0
2013-07-10 13:20:00,46.38,46.38,46.35,46.37,5700.0,35.7782,35.7782,35.7551,35.7705,5700.0
2013-07-10 13:25:00,46.38,46.38,46.34,46.38,8200.0,35.7782,35.7782,35.7474,35.7782,8200.0
2013-07-10 13:30:00,46.38,46.41,46.38,46.41,4500.0,35.7782,35.8014,35.7782,35.8014,4500.0
2013-07-10 13:35:00,46.42,46.43,46.39,46.42,5700.0,35.8091,35.8168,35.7859,35.8091,5700.0
2013-07-10 13:40:00,46.41,46.43,46.39,46.4,6100.0,35.8014,35.8168,35.7859,35.7937,6100.0
2013-07-10 13:45:00,46.41,46.44,46.41,46.43,12500.0,35.8014,35.8245,35.8014,35.8168,12500.0
2013-07-10 13:50:00,46.44,46.47,46.42,46.42,7400.0,35.8245,35.8477,35.8091,35.8091,7400.0
2013-07-10 13:55:00,46.42,46.42,46.4,46.41,3800.0,35.8091,35.8091,35.7937,35.8014,3800.0
2013-07-10 14:00:00,46.4,46.63,46.39,46.58,54300.0,35.7937,35.9711,35.7859,35.9325,54300.0
2013-07-10 14:05:00,46.58,46.58,46.47,46.53,37500.0,35.9325,35.9325,35.8477,35.8939,37500.0
2013-07-10 14:10:00,46.54,46.59,46.51,46.59,19900.0,35.9017,35.9402,35.8785,35.9402,19900.0
2013-07-10 14:15:00,46.59,46.64,46.55,46.62,24400.0,35.9402,35.9788,35.9094,35.9634,24400.0
2013-07-10 14:20:00,46.62,46.67,46.57,46.58,14100.0,35.9634,36.0019,35.9248,35.9325,14100.0
2013-07-10 14:25:00,46.6,46.6,46.51,46.54,15700.0,35.9479,35.9479,35.8785,35.9017,15700.0
2013-07-10 14:30:00,46.54,46.59,46.53,46.58,8300.0,35.9017,35.9402,35.8939,35.9325,8300.0
2013-07-10 14:35:00,46.59,46.59,46.48,46.5,14900.0,35.9402,35.9402,35.8554,35.8708,14900.0
2013-07-10 14:40:00,46.49,46.55,46.49,46.52,11900.0,35.8631,35.9094,35.8631,35.8862,11900.0
2013-07-10 14:45:00,46.53,46.54,46.38,46.4,19400.0,35.8939,35.9017,35.7782,35.7937,19400.0
2013-07-10 14:50:00,46.4,46.53,46.37,46.48,29100.0,35.7937,35.8939,35.7705,35.8554,29100.0
2013-07-10 14:55:00,46.48,46.54,46.46,46.54,10700.0,35.8554,35.9017,35.8399,35.9017,10700.0
2013-07-10 15:00:00,46.54,46.57,46.51,46.56,10300.0,35.9017,35.9248,35.8785,35.9171,10300.0
2013-07-10 15:05:00,46.55,46.55,46.45,46.48,12600.0,35.9094,35.9094,35.8322,35.8554,12600.0
2013-07-10 15:10:00,46.46,46.48,46.41,46.43,18300.0,35.8399,35.8554,35.8014,35.8168,18300.0
2013-07-10 15:15:00,46.44,46.48,46.43,46.48,13100.0,35.8245,35.8554,35.8168,35.8554,13100.0
2013-07-10 15:20:00,46.49,46.56,46.48,46.55,14300.0,35.8631,35.9171,35.8554,35.9094,14300.0
2013-07-10 15:25:00,46.56,46.66,46.55,46.63,34400.0,35.9171,35.9942,35.9094,35.9711,34400.0
2013-07-10 15:30:00,46.63,46.65,46.59,46.61,25700.0,35.9711,35.9865,35.9402,35.9557,25700.0
2013-07-10 15:35:00,46.61,46.62,46.57,46.61,18200.0,35.9557,35.9634,35.9248,35.9557,18200.0
2013-07-10 15:40:00,46.62,46.63,46.58,46.62,22700.0,35.9634,35.9711,35.9325,35.9634,22700.0
2013-07-10 15:45:00,46.63,46.65,46.61,46.62,25900.0,35.9711,35.9865,35.9557,35.9634,25900.0
2013-07-10 15:50:00,46.62,46.67,46.61,46.67,70700.0,35.9634,36.0019,35.9557,36.0019,70700.0
2013-07-10 15:55:00,46.67,46.76,46.67,46.72,99800.0,36.0019,36.0714,36.0019,36.0405,99800.0
2013-07-11 09:30:00,47.24,47.63,47.2,47.6,181900.0,36.4416,36.7425,36.4108,36.7194,181900.0
2013-07-11 09:35:00,47.59,47.63,47.55,47.61,43000.0,36.7116,36.7425,36.6808,36.7271,43000.0
2013-07-11 09:40:00,47.62,47.75,47.61,47.68,30500.0,36.7348,36.8351,36.7271,36.7811,30500.0
2013-07-11 09:45:00,47.69,47.75,47.59,47.6,24200.0,36.7888,36.8351,36.7116,36.7194,24200.0
2013-07-11 09:50:00,47.6,47.63,47.58,47.6,35600.0,36.7194,36.7425,36.7039,36.7194,35600.0
2013-07-11 09:55:00,47.62,47.65,47.52,47.55,30600.0,36.7348,36.7579,36.6576,36.6808,30600.0
2013-07-11 10:00:00,47.56,47.59,47.42,47.44,38700.0,36.6885,36.7116,36.5805,36.5959,38700.0
2013-07-11 10:05:00,47.43,47.49,47.38,47.48,26000.0,36.5882,36.6345,36.5496,36.6268,26000.0
2013-07-11 10:10:00,47.47,47.57,47.43,47.55,47400.0,36.6191,36.6962,36.5882,36.6808,47400.0
2013-07-11 10:15:00,47.54,47.6,47.47,47.5,47600.0,36.6731,36.7194,36.6191,36.6422,47600.0
2013-07-11 10:20:00,47.5,47.58,47.49,47.57,66600.0,36.6422,36.7039,36.6345,36.6962,66600.0
2013-07-11 10:25:00,47.56,47.66,47.54,47.66,30100.0,36.6885,36.7656,36.6731,36.7656,30100.0
2013-07-11 10:30:00,47.66,47.67,47.64,47.66,50900.0,36.7656,36.7734,36.7502,36.7656,50900.0
2013-07-11 10:35:00,47.66,47.66,47.58,47.59,38400.0,36.7656,36.7656,36.7039,36.7116,38400.0
2013-07-11 10:40:00,47.58,47.58,47.51,47.55,43100.0,36.7039,36.7039,36.6499,36.6808,43100.0
2013-07-11 10:45:00,47.54,47.63,47.53,47.62,23600.0,36.6731,36.7425,36.6654,36.7348,23600.0
2013-07-11 10:50:00,47.61,47.65,47.59,47.6,36500.0,36.7271,36.7579,36.7116,36.7194,36500.0
2013-07-11 10:55:00,47.6,47.64,47.59,47.6,22000.0,36.7194,36.7502,36.7116,36.7194,22000.0
2013-07-11 11:00:00,47.61,47.67,47.61,47.63,47400.0,36.7271,36.7734,36.7271,36.7425,47400.0
2013-07-11 11:05:00,47.63,47.65,47.6,47.6,24800.0,36.7425,36.7579,36.7194,36.7194,24800.0
2013-07-11 11:10:00,47.6,47.64,47.59,47.63,19300.0,36.7194,36.7502,36.7116,36.7425,19300.0
2013-07-11 11:15:00,47.63,47.63,47.56,47.6,59900.0,36.7425,36.7425,36.6885,36.7194,59900.0
2013-07-11 11:20:00,47.59,47.65,47.59,47.64,69900.0,36.7116,36.7579,36.7116,36.7502,69900.0
2013-07-11 11:25:00,47.64,47.65,47.62,47.64,11700.0,36.7502,36.7579,36.7348,36.7502,11700.0
2013-07-11 11:30:00,47.64,47.65,47.62,47.63,30200.0,36.7502,36.7579,36.7348,36.7425,30200.0
2013-07-11 11:35:00,47.63,47.65,47.61,47.61,25100.0,36.7425,36.7579,36.7271,36.7271,25100.0
2013-07-11 11:40:00,47.61,47.62,47.59,47.59,37800.0,36.7271,36.7348,36.7116,36.7116,37800.0
2013-07-11 11:45:00,47.58,47.59,47.54,47.55,21100.0,36.7039,36.7116,36.6731,36.6808,21100.0
2013-07-11 11:50:00,47.55,47.55,47.49,47.5,39200.0,36.6808,36.6808,36.6345,36.6422,39200.0
2013-07-11 11:55:00,47.5,47.59,47.5,47.58,18700.0,36.6422,36.7116,36.6422,36.7039,18700.0
2013-07-11 12:00:00,47.58,47.59,47.55,47.59,17200.0,36.7039,36.7116,36.6808,36.7116,17200.0
2013-07-11 12:05:00,47.59,47.64,47.59,47.62,17000.0,36.7116,36.7502,36.7116,36.7348,17000.0
2013-07-11 12:10:00,47.61,47.61,47.54,47.55,30500.0,36.7271,36.7271,36.6731,36.6808,30500.0
2013-07-11 12:15:00,47.54,47.55,47.52,47.52,25000.0,36.6731,36.6808,36.6576,36.6576,25000.0
2013-07-11 12:20:00,47.53,47.55,47.51,47.53,26800.0,36.6654,36.6808,36.6499,36.6654,26800.0
2013-07-11 12:25:00,47.53,47.55,47.48,47.48,25000.0,36.6654,36.6808,36.6268,36.6268,25000.0
2013-07-11 12:30:00,47.49,47.5,47.45,47.47,48800.0,36.6345,36.6422,36.6036,36.6191,48800.0
2013-07-11 12:35:00,47.46,47.46,47.43,47.44,41800.0,36.6114,36.6114,36.5882,36.5959,41800.0
2013-07-11 12:40:00,47.44,47.52,47.44,47.52,24000.0,36.5959,36.6576,36.5959,36.6576,24000.0
2013-07-11 12:45:00,47.52,47.54,47.5,47.53,15600.0,36.6576,36.6731,36.6422,36.6654,15600.0
2013-07-11 12:50:00,47.53,47.6,47.53,47.6,13900.0,36.6654,36.7194,36.6654,36.7194,13900.0
2013-07-11 12:55:00,47.6,47.6,47.58,47.58,14300.0,36.7194,36.7194,36.7039,36.7039,14300.0
2013-07-11 13:00:00,47.58,47.6,47.56,47.57,22200.0,36.7039,36.7194,36.6885,36.6962,22200.0
2013-07-11 13:05:00,47.58,47.58,47.55,47.55,21000.0,36.7039,36.7039,36.6808,36.6808,21000.0
2013-07-11 13:10:00,47.56,47.56,47.52,47.52,19100.0,36.6885,36.6885,36.6576,36.6576,19100.0
2013-07-11 13:15:00,47.52,47.52,47.47,47.5,24800.0,36.6576,36.6576,36.6191,36.6422,24800.0
2013-07-11 13:20:00,47.5,47.5,47.46,47.47,22500.0,36.6422,36.6422,36.6114,36.6191,22500.0
2013-07-11 13:25:00,47.47,47.5,47.44,47.49,20000.0,36.6191,36.6422,36.5959,36.6345,20000.0
2013-07-11 13:30:00,47.48,47.49,47.46,47.49,12500.0,36.6268,36.6345,36.6114,36.6345,12500.0
2013-07-11 13:35:00,47.49,47.55,47.48,47.54,24600.0,36.6345,36.6808,36.6268,36.6731,24600.0
2013-07-11 13:40:00,47.55,47.56,47.48,47.5,56000.0,36.6808,36.6885,36.6268,36.6422,56000.0
2013-07-11 13:45:00,47.5,47.52,47.49,47.5,30900.0,36.6422,36.6576,36.6345,36.6422,30900.0
2013-07-11 13:50:00,47.5,47.54,47.5,47.53,38700.0,36.6422,36.6731,36.6422,36.6654,38700.0
2013-07-11 13:55:00,47.53,47.55,47.53,47.54,23000.0,36.6654,36.6808,36.6654,36.6731,23000.0
2013-07-11 14:00:00,47.54,47.54,47.48,47.48,34100.0,36.6731,36.6731,36.6268,36.6268,34100.0
2013-07-11 14:05:00,47.48,47.52,47.48,47.52,17400.0,36.6268,36.6576,36.6268,36.6576,17400.0
2013-07-11 14:10:00,47.51,47.54,47.51,47.53,23500.0,36.6499,36.6731,36.6499,36.6654,23500.0
2013-07-11 14:15:00,47.52,47.55,47.52,47.55,25800.0,36.6576,36.6808,36.6576,36.6808,25800.0
2013-07-11 14:20:00,47.55,47.59,47.54,47.59,50900.0,36.6808,36.7116,36.6731,36.7116,50900.0
2013-07-11 14:25:00,47.59,47.6,47.55,47.55,43100.0,36.7116,36.7194,36.6808,36.6808,43100.0
2013-07-11 14:30:00,47.55,47.6,47.55,47.59,39200.0,36.6808,36.7194,36.6808,36.7116,39200.0
2013-07-11 14:35:00,47.59,47.61,47.57,47.6,47700.0,36.7116,36.7271,36.6962,36.7194,47700.0
2013-07-11 14:40:00,47.6,47.61,47.58,47.6,28800.0,36.7194,36.7271,36.7039,36.7194,28800.0
2013-07-11 14:45:00,47.6,47.65,47.6,47.64,19700.0,36.7194,36.7579,36.7194,36.7502,19700.0
2013-07-11 14:50:00,47.64,47.65,47.63,47.64,34400.0,36.7502,36.7579,36.7425,36.7502,34400.0
2013-07-11 14:55:00,47.63,47.65,47.61,47.65,23100.0,36.7425,36.7579,36.7271,36.7579,23100.0
2013-07-11 15:00:00,47.64,47.65,47.63,47.65,20300.0,36.7502,36.7579,36.7425,36.7579,20300.0
2013-07-11 15:05:00,47.64,47.65,47.6,47.64,30100.0,36.7502,36.7579,36.7194,36.7502,30100.0
2013-07-11 15:10:00,47.64,47.71,47.64,47.7,54000.0,36.7502,36.8042,36.7502,36.7965,54000.0
2013-07-11 15:15:00,47.71,47.78,47.7,47.78,25400.0,36.8042,36.8582,36.7965,36.8582,25400.0
2013-07-11 15:20:00,47.78,47.87,47.78,47.87,40000.0,36.8582,36.9276,36.8582,36.9276,40000.0
2013-07-11 15:25:00,47.86,47.87,47.83,47.87,39100.0,36.9199,36.9276,36.8968,36.9276,39100.0
2013-07-11 15:30:00,47.86,47.88,47.79,47.88,51300.0,36.9199,36.9354,36.8659,36.9354,51300.0
2013-07-11 15:35:00,47.88,47.92,47.88,47.92,49300.0,36.9354,36.9662,36.9354,36.9662,49300.0
2013-07-11 15:40:00,47.92,47.94,47.89,47.92,36600.0,36.9662,36.9816,36.9431,36.9662,36600.0
2013-07-11 15:45:00,47.92,47.98,47.92,47.97,54900.0,36.9662,37.0125,36.9662,37.0048,54900.0
2013-07-11 15:50:00,47.97,47.97,47.89,47.91,65600.0,37.0048,37.0048,36.9431,36.9585,65600.0
2013-07-11 15:55:00,47.92,48.05,47.91,48.01,272800.0,36.9662,37.0665,36.9585,37.0356,272800.0
2013-07-12 09:30:00,48.08,48.24,47.61,48.23,91300.0,37.0896,37.2131,36.7271,37.2054,91300.0
2013-07-12 09:35:00,48.24,48.39,48.22,48.36,87600.0,37.2131,37.3288,37.1976,37.3056,87600.0
2013-07-12 09:40:00,48.34,48.42,48.22,48.4,36900.0,37.2902,37.3519,37.1976,37.3365,36900.0
2013-07-12 09:45:00,48.39,48.43,48.29,48.29,25300.0,37.3288,37.3596,37.2516,37.2516,25300.0
2013-07-12 09:50:00,48.32,48.32,48.15,48.15,25200.0,37.2748,37.2748,37.1436,37.1436,25200.0
2013-07-12 09:55:00,48.14,48.16,48.08,48.14,25600.0,37.1359,37.1514,37.0896,37.1359,25600.0
2013-07-12 10:00:00,48.16,48.18,48.06,48.08,19900.0,37.1514,37.1668,37.0742,37.0896,19900.0
2013-07-12 10:05:00,48.07,48.07,47.96,47.99,14200.0,37.0819,37.0819,36.9971,37.0202,14200.0
2013-07-12 10:10:00,47.98,48.06,47.98,48.0,41600.0,37.0125,37.0742,37.0125,37.0279,41600.0
2013-07-12 10:15:00,48.0,48.17,47.99,48.13,26200.0,37.0279,37.1591,37.0202,37.1282,26200.0
2013-07-12 10:20:00,48.12,48.13,48.03,48.04,33600.0,37.1205,37.1282,37.0511,37.0588,33600.0
2013-07-12 10:25:00,48.05,48.08,48.01,48.07,28600.0,37.0665,37.0896,37.0356,37.0819,28600.0
2013-07-12 10:30:00,48.07,48.1,48.01,48.07,75000.0,37.0819,37.1051,37.0356,37.0819,75000.0
2013-07-12 10:35:00,48.1,48.1,48.02,48.05,23200.0,37.1051,37.1051,37.0434,37.0665,23200.0
2013-07-12 10:40:00,48.05,48.18,48.02,48.18,16800.0,37.0665,37.1668,37.0434,37.1668,16800.0
2013-07-12 10:45:00,48.18,48.2,48.15,48.16,10100.0,37.1668,37.1822,37.1436,37.1514,10100.0
2013-07-12 10:50:00,48.14,48.21,48.12,48.21,15600.0,37.1359,37.1899,37.1205,37.1899,15600.0
2013-07-12 10:55:00,48.21,48.23,48.16,48.19,29000.0,37.1899,37.2054,37.1514,37.1745,29000.0
2013-07-12 11:00:00,48.2,48.21,48.14,48.17,17100.0,37.1822,37.1899,37.1359,37.1591,17100.0
2013-07-12 11:05:00,48.17,48.18,48.15,48.18,11800.0,37.1591,37.1668,37.1436,37.1668,11800.0
2013-07-12 11:10:00,48.18,48.23,48.17,48.17,10200.0,37.1668,37.2054,37.1591,37.1591,10200.0
2013-07-12 11:15:00,48.16,48.19,48.13,48.19,21800.0,37.1514,37.1745,37.1282,37.1745,21800.0
2013-07-12 11:20:00,48.2,48.23,48.18,48.23,15500.0,37.1822,37.2054,37.1668,37.2054,15500.0
2013-07-12 11:25:00,48.22,48.25,48.17,48.18,15800.0,37.1976,37.2208,37.1591,37.1668,15800.0
2013-07-12 11:30:00,48.17,48.2,48.17,48.18,7900.0,37.1591,37.1822,37.1591,37.1668,7900.0
2013-07-12 11:35:00,48.18,48.19,48.16,48.18,7300.0,37.1668,37.1745,37.1514,37.1668,7300.0
2013-07-12 11:40:00,48.18,48.19,48.17,48.17,7300.0,37.1668,37.1745,37.1591,37.1591,7300.0
2013-07-12 11:45:00,48.16,48.16,48.13,48.14,9300.0,37.1514,37.1514,37.1282,37.1359,9300.0
2013-07-12 11:50:00,48.13,48.13,48.08,48.1,15000.0,37.1282,37.1282,37.0896,37.1051,15000.0
2013-07-12 11:55:00,48.1,48.16,48.1,48.16,8800.0,37.1051,37.1514,37.1051,37.1514,8800.0
2013-07-12 12:00:00,48.16,48.2,48.14,48.17,14700.0,37.1514,37.1822,37.1359,37.1591,14700.0
2013-07-12 12:05:00,48.18,48.2,48.17,48.19,6300.0,37.1668,37.1822,37.1591,37.1745,6300.0
2013-07-12 12:10:00,48.19,48.19,48.14,48.16,5100.0,37.1745,37.1745,37.1359,37.1514,5100.0
2013-07-12 12:15:00,48.16,48.16,48.11,48.14,12800.0,37.1514,37.1514,37.1128,37.1359,12800.0
2013-07-12 12:20:00,48.14,48.19,48.13,48.19,24400.0,37.1359,37.1745,37.1282,37.1745,24400.0
2013-07-12 12:25:00,48.18,48.18,48.12,48.14,7000.0,37.1668,37.1668,37.1205,37.1359,7000.0
2013-07-12 12:30:00,48.13,48.14,48.09,48.09,10600.0,37.1282,37.1359,37.0974,37.0974,10600.0
2013-07-12 12:35:00,48.08,48.18,48.08,48.17,6600.0,37.0896,37.1668,37.0896,37.1591,6600.0
2013-07-12 12:40:00,48.18,48.22,48.18,48.21,14200.0,37.1668,37.1976,37.1668,37.1899,14200.0
2013-07-12 12:45:00,48.2,48.2,48.15,48.16,7700.0,37.1822,37.1822,37.1436,37.1514,7700.0
2013-07-12 12:50:00,48.16,48.16,48.12,48.13,7000.0,37.1514,37.1514,37.1205,37.1282,7000.0
2013-07-12 12:55:00,48.12,48.13,48.11,48.13,4000.0,37.1205,37.1282,37.1128,37.1282,4000.0
2013-07-12 13:00:00,48.13,48.14,48.08,48.08,9800.0,37.1282,37.1359,37.0896,37.0896,9800.0
2013-07-12 13:05:00,48.08,48.09,48.05,48.09,17500.0,37.0896,37.0974,37.0665,37.0974,17500.0
2013-07-12 13:10:00,48.09,48.1,48.07,48.07,8000.0,37.0974,37.1051,37.0819,37.0819,8000.0
2013-07-12 13:15:00,48.08,48.15,48.08,48.15,12800.0,37.0896,37.1436,37.0896,37.1436,12800.0
2013-07-12 13:20:00,48.16,48.18,48.14,48.14,18200.0,37.1514,37.1668,37.1359,37.1359,18200.0
2013-07-12 13:25:00,48.14,48.15,48.12,48.12,9600.0,37.1359,37.1436,37.1205,37.1205,9600.0
2013-07-12 13:30:00,48.11,48.14,48.08,48.11,8500.0,37.1128,37.1359,37.0896,37.1128,8500.0
2013-07-12 13:35:00,48.1,48.12,48.08,48.09,5300.0,37.1051,37.1205,37.0896,37.0974,5300.0
2013-07-12 13:40:00,48.09,48.15,48.09,48.14,6600.0,37.0974,37.1436,37.0974,37.1359,6600.0
2013-07-12 13:45:00,48.14,48.19,48.14,48.19,7800.0,37.1359,37.1745,37.1359,37.1745,7800.0
2013-07-12 13:50:00,48.19,48.2,48.17,48.17,8900.0,37.1745,37.1822,37.1591,37.1591,8900.0
2013-07-12 13:55:00,48.17,48.17,48.13,48.14,2600.0,37.1591,37.1591,37.1282,37.1359,2600.0
2013-07-12 14:00:00,48.14,48.17,48.13,48.17,9700.0,37.1359,37.1591,37.1282,37.1591,9700.0
2013-07-12 14:05:00,48.16,48.17,48.08,48.08,12300.0,37.1514,37.1591,37.0896,37.0896,12300.0
2013-07-12 14:10:00,48.08,48.08,48.03,48.03,8900.0,37.0896,37.0896,37.0511,37.0511,8900.0
2013-07-12 14:15:00,48.05,48.06,48.02,48.03,10900.0,37.0665,37.0742,37.0434,37.0511,10900.0
2013-07-12 14:20:00,48.02,48.07,48.02,48.07,9500.0,37.0434,37.0819,37.0434,37.0819,9500.0
2013-07-12 14:25:00,48.07,48.11,48.06,48.11,12700.0,37.0819,37.1128,37.0742,37.1128,12700.0
2013-07-12 14:30:00,48.1,48.13,48.1,48.13,12900.0,37.1051,37.1282,37.1051,37.1282,12900.0
2013-07-12 14:35:00,48.13,48.14,48.07,48.08,16400.0,37.1282,37.1359,37.0819,37.0896,16400.0
2013-07-12 14:40:00,48.09,48.13,48.09,48.13,9300.0,37.0974,37.1282,37.0974,37.1282,9300.0
2013-07-12 14:45:00,48.13,48.14,48.09,48.1,16600.0,37.1282,37.1359,37.0974,37.1051,16600.0
2013-07-12 14:50:00,48.1,48.11,48.1,48.1,3800.0,37.1051,37.1128,37.1051,37.1051,3800.0
2013-07-12 14:55:00,48.1,48.14,48.1,48.14,16200.0,37.1051,37.1359,37.1051,37.1359,16200.0
2013-07-12 15:00:00,48.14,48.15,48.09,48.09,21600.0,37.1359,37.1436,37.0974,37.0974,21600.0
2013-07-12 15:05:00,48.09,48.1,48.08,48.09,8100.0,37.0974,37.1051,37.0896,37.0974,8100.0
2013-07-12 15:10:00,48.1,48.11,48.09,48.1,14100.0,37.1051,37.1128,37.0974,37.1051,14100.0
2013-07-12 15:15:00,48.1,48.16,48.1,48.16,18600.0,37.1051,37.1514,37.1051,37.1514,18600.0
2013-07-12 15:20:00,48.17,48.18,48.16,48.18,21100.0,37.1591,37.1668,37.1514,37.1668,21100.0
2013-07-12 15:25:00,48.17,48.18,48.15,48.15,28400.0,37.1591,37.1668,37.1436,37.1436,28400.0
2013-07-12 15:30:00,48.15,48.16,48.15,48.15,9900.0,37.1436,37.1514,37.1436,37.1436,9900.0
2013-07-12 15:35:00,48.15,48.2,48.15,48.19,29100.0,37.1436,37.1822,37.1436,37.1745,29100.0
2013-07-12 15:40:00,48.19,48.2,48.18,48.19,24500.0,37.1745,37.1822,37.1668,37.1745,24500.0
2013-07-12 15:45:00,48.19,48.29,48.18,48.27,35900.0,37.1745,37.2516,37.1668,37.2362,35900.0
2013-07-12 15:50:00,48.27,48.33,48.26,48.3,71100.0,37.2362,37.2825,37.2285,37.2593,71100.0
2013-07-12 15:55:00,48.3,48.38,48.29,48.35,203600.0,37.2593,37.3211,37.2516,37.2979,203600.0
2013-07-15 09:30:00,48.27,48.53,48.12,48.47,89400.0,37.2362,37.4368,37.1205,37.3905,89400.0
2013-07-15 09:35:00,48.44,48.45,48.24,48.34,31300.0,37.3673,37.3751,37.2131,37.2902,31300.0
2013-07-15 09:40:00,48.3,48.43,48.27,48.33,23400.0,37.2593,37.3596,37.2362,37.2825,23400.0
2013-07-15 09:45:00,48.33,48.44,48.33,48.36,22100.0,37.2825,37.3673,37.2825,37.3056,22100.0
2013-07-15 09:50:00,48.33,48.4,48.3,48.36,36100.0,37.2825,37.3365,37.2593,37.3056,36100.0
2013-07-15 09:55:00,48.34,48.4,48.33,48.35,19800.0,37.2902,37.3365,37.2825,37.2979,19800.0
2013-07-15 10:00:00,48.34,48.37,48.33,48.36,19600.0,37.2902,37.3133,37.2825,37.3056,19600.0
2013-07-15 10:05:00,48.35,48.48,48.35,48.4,34600.0,37.2979,37.3982,37.2979,37.3365,34600.0
2013-07-15 10:10:00,48.4,48.49,48.4,48.46,20900.0,37.3365,37.4059,37.3365,37.3828,20900.0
2013-07-15 10:15:00,48.46,48.48,48.41,48.42,14300.0,37.3828,37.3982,37.3442,37.3519,14300.0
2013-07-15 10:20:00,48.41,48.41,48.3,48.32,14600.0,37.3442,37.3442,37.2593,37.2748,14600.0
2013-07-15 10:25:00,48.32,48.34,48.28,48.28,16900.0,37.2748,37.2902,37.2439,37.2439,16900.0
2013-07-15 10:30:00,48.29,48.32,48.26,48.28,14100.0,37.2516,37.2748,37.2285,37.2439,14100.0
2013-07-15 10:35:00,48.28,48.3,48.26,48.3,15000.0,37.2439,37.2593,37.2285,37.2593,15000.0
2013-07-15 10:40:00,48.3,48.31,48.26,48.27,32500.0,37.2593,37.2671,37.2285,37.2362,32500.0
2013-07-15 10:45:00,48.26,48.3,48.26,48.3,18000.0,37.2285,37.2593,37.2285,37.2593,18000.0
2013-07-15 10:50:00,48.3,48.34,48.29,48.3,13200.0,37.2593,37.2902,37.2516,37.2593,13200.0
2013-07-15 10:55:00,48.3,48.3,48.28,48.29,9100.0,37.2593,37.2593,37.2439,37.2516,9100.0
2013-07-15 11:00:00,48.28,48.3,48.27,48.27,15400.0,37.2439,37.2593,37.2362,37.2362,15400.0
2013-07-15 11:05:00,48.28,48.32,48.28,48.29,14900.0,37.2439,37.2748,37.2439,37.2516,14900.0
2013-07-15 11:10:00,48.3,48.31,48.27,48.28,23200.0,37.2593,37.2671,37.2362,37.2439,23200.0
2013-07-15 11:15:00,48.28,48.28,48.25,48.26,21100.0,37.2439,37.2439,37.2208,37.2285,21100.0
2013-07-15 11:20:00,48.27,48.3,48.25,48.28,30200.0,37.2362,37.2593,37.2208,37.2439,30200.0
2013-07-15 11:25:00,48.28,48.29,48.24,48.26,30600.0,37.2439,37.2516,37.2131,37.2285,30600.0
2013-07-15 11:30:00,48.27,48.33,48.27,48.32,15000.0,37.2362,37.2825,37.2362,37.2748,15000.0
2013-07-15 11:35:00,48.32,48.32,48.25,48.27,46400.0,37.2748,37.2748,37.2208,37.2362,46400.0
2013-07-15 11:40:00,48.27,48.28,48.25,48.26,9600.0,37.2362,37.2439,37.2208,37.2285,9600.0
2013-07-15 11:45:00,48.26,48.27,48.23,48.23,6900.0,37.2285,37.2362,37.2054,37.2054,6900.0
2013-07-15 11:50:00,48.23,48.26,48.22,48.26,15200.0,37.2054,37.2285,37.1976,37.2285,15200.0
2013-07-15 11:55:00,48.25,48.29,48.25,48.27,21800.0,37.2208,37.2516,37.2208,37.2362,21800.0
2013-07-15 12:00:00,48.27,48.31,48.26,48.31,12500.0,37.2362,37.2671,37.2285,37.2671,12500.0
2013-07-15 12:05:00,48.31,48.32,48.3,48.31,10600.0,37.2671,37.2748,37.2593,37.2671,10600.0
2013-07-15 12:10:00,48.31,48.32,48.29,48.32,8500.0,37.2671,37.2748,37.2516,37.2748,8500.0
2013-07-15 12:15:00,48.32,48.32,48.28,48.29,6900.0,37.2748,37.2748,37.2439,37.2516,6900.0
2013-07-15 12:20:00,48.29,48.3,48.27,48.28,12100.0,37.2516,37.2593,37.2362,37.2439,12100.0
2013-07-15 12:25:00,48.28,48.3,48.28,48.3,8500.0,37.2439,37.2593,37.2439,37.2593,8500.0
2013-07-15 12:30:00,48.3,48.31,48.3,48.31,6100.0,37.2593,37.2671,37.2593,37.2671,6100.0
2013-07-15 12:35:00,48.31,48.31,48.29,48.3,9800.0,37.2671,37.2671,37.2516,37.2593,9800.0
2013-07-15 12:40:00,48.29,48.31,48.28,48.31,7700.0,37.2516,37.2671,37.2439,37.2671,7700.0
2013-07-15 12:45:00,48.31,48.32,48.31,48.32,5700.0,37.2671,37.2748,37.2671,37.2748,5700.0
2013-07-15 12:50:00,48.33,48.33,48.31,48.32,11700.0,37.2825,37.2825,37.2671,37.2748,11700.0
2013-07-15 12:55:00,48.32,48.34,48.32,48.34,8100.0,37.2748,37.2902,37.2748,37.2902,8100.0
2013-07-15 13:00:00,48.34,48.37,48.33,48.36,21100.0,37.2902,37.3133,37.2825,37.3056,21100.0
2013-07-15 13:05:00,48.36,48.36,48.33,48.35,12200.0,37.3056,37.3056,37.2825,37.2979,12200.0
2013-07-15 13:10:00,48.35,48.37,48.34,48.35,23900.0,37.2979,37.3133,37.2902,37.2979,23900.0
2013-07-15 13:15:00,48.36,48.39,48.35,48.39,21900.0,37.3056,37.3288,37.2979,37.3288,21900.0
2013-07-15 13:20:00,48.39,48.4,48.35,48.35,10800.0,37.3288,37.3365,37.2979,37.2979,10800.0
2013-07-15 13:25:00,48.34,48.37,48.34,48.36,12500.0,37.2902,37.3133,37.2902,37.3056,12500.0
2013-07-15 13:30:00,48.36,48.38,48.35,48.38,11500.0,37.3056,37.3211,37.2979,37.3211,11500.0
2013-07-15 13:35:00,48.38,48.4,48.38,48.39,11200.0,37.3211,37.3365,37.3211,37.3288,11200.0
2013-07-15 13:40:00,48.39,48.41,48.39,48.4,9500.0,37.3288,37.3442,37.3288,37.3365,9500.0
2013-07-15 13:45:00,48.41,48.41,48.38,48.4,13900.0,37.3442,37.3442,37.3211,37.3365,13900.0
2013-07-15 13:50:00,48.4,48.43,48.4,48.43,13700.0,37.3365,37.3596,37.3365,37.3596,13700.0
2013-07-15 13:55:00,48.43,48.44,48.42,48.43,15000.0,37.3596,37.3673,37.3519,37.3596,15000.0
2013-07-15 14:00:00,48.43,48.45,48.42,48.44,8400.0,37.3596,37.3751,37.3519,37.3673,8400.0
2013-07-15 14:05:00,48.44,48.44,48.41,48.42,20000.0,37.3673,37.3673,37.3442,37.3519,20000.0
2013-07-15 14:10:00,48.42,48.44,48.41,48.43,14600.0,37.3519,37.3673,37.3442,37.3596,14600.0
2013-07-15 14:15:00,48.43,48.43,48.39,48.4,11100.0,37.3596,37.3596,37.3288,37.3365,11100.0
2013-07-15 14:20:00,48.4,48.41,48.4,48.41,7200.0,37.3365,37.3442,37.3365,37.3442,7200.0
2013-07-15 14:25:00,48.41,48.42,48.39,48.4,19200.0,37.3442,37.3519,37.3288,37.3365,19200.0
2013-07-15 14:30:00,48.4,48.4,48.36,48.36,12900.0,37.3365,37.3365,37.3056,37.3056,12900.0
2013-07-15 14:35:00,48.36,48.38,48.35,48.36,16000.0,37.3056,37.3211,37.2979,37.3056,16000.0
2013-07-15 14:40:00,48.36,48.37,48.36,48.37,13600.0,37.3056,37.3133,37.3056,37.3133,13600.0
2013-07-15 14:45:00,48.37,48.38,48.33,48.34,19200.0,37.3133,37.3211,37.2825,37.2902,19200.0
2013-07-15 14:50:00,48.33,48.36,48.32,48.33,25600.0,37.2825,37.3056,37.2748,37.2825,25600.0
2013-07-15 14:55:00,48.34,48.35,48.33,48.34,9900.0,37.2902,37.2979,37.2825,37.2902,9900.0
2013-07-15 15:00:00,48.33,48.37,48.33,48.37,12600.0,37.2825,37.3133,37.2825,37.3133,12600.0
2013-07-15 15:05:00,48.37,48.39,48.36,48.37,12800.0,37.3133,37.3288,37.3056,37.3133,12800.0
2013-07-15 15:10:00,48.36,48.37,48.35,48.35,11000.0,37.3056,37.3133,37.2979,37.2979,11000.0
2013-07-15 15:15:00,48.36,48.36,48.34,48.34,14600.0,37.3056,37.3056,37.2902,37.2902,14600.0
2013-07-15 15:20:00,48.34,48.37,48.34,48.37,17700.0,37.2902,37.3133,37.2902,37.3133,17700.0
2013-07-15 15:25:00,48.37,48.37,48.35,48.36,7900.0,37.3133,37.3133,37.2979,37.3056,7900.0
2013-07-15 15:30:00,48.36,48.37,48.35,48.37,12900.0,37.3056,37.3133,37.2979,37.3133,12900.0
2013-07-15 15:35:00,48.37,48.37,48.36,48.37,14100.0,37.3133,37.3133,37.3056,37.3133,14100.0
2013-07-15 15:40:00,48.37,48.37,48.34,48.34,31600.0,37.3133,37.3133,37.2902,37.2902,31600.0
2013-07-15 15:45:00,48.34,48.36,48.33,48.36,31100.0,37.2902,37.3056,37.2825,37.3056,31100.0
2013-07-15 15:50:00,48.36,48.38,48.36,48.38,34300.0,37.3056,37.3211,37.3056,37.3211,34300.0
2013-07-15 15:55:00,48.38,48.4,48.36,48.4,93700.0,37.3211,37.3365,37.3056,37.3365,93700.0
2013-07-16 09:30:00,48.47,48.57,48.29,48.37,40800.0,37.3905,37.4676,37.2516,37.3133,40800.0
2013-07-16 09:35:00,48.42,48.47,48.37,48.45,7600.0,37.3519,37.3905,37.3133,37.3751,7600.0
2013-07-16 09:40:00,48.46,48.57,48.46,48.52,6000.0,37.3828,37.4676,37.3828,37.4291,6000.0
2013-07-16 09:45:00,48.55,48.62,48.55,48.61,9800.0,37.4522,37.5062,37.4522,37.4985,9800.0
2013-07-16 09:50:00,48.61,48.62,48.58,48.6,3700.0,37.4985,37.5062,37.4753,37.4908,3700.0
2013-07-16 09:55:00,48.59,48.62,48.55,48.58,10900.0,37.4831,37.5062,37.4522,37.4753,10900.0
2013-07-16 10:00:00,48.61,48.61,48.5,48.56,12900.0,37.4985,37.4985,37.4136,37.4599,12900.0
2013-07-16 10:05:00,48.58,48.61,48.55,48.61,6400.0,37.4753,37.4985,37.4522,37.4985,6400.0
2013-07-16 10:10:00,48.61,48.64,48.59,48.59,15500.0,37.4985,37.5216,37.4831,37.4831,15500.0
2013-07-16 10:15:00,48.58,48.58,48.49,48.55,41100.0,37.4753,37.4753,37.4059,37.4522,41100.0
2013-07-16 10:20:00,48.53,48.53,48.43,48.45,4000.0,37.4368,37.4368,37.3596,37.3751,4000.0
2013-07-16 10:25:00,48.44,48.45,48.37,48.4,6200.0,37.3673,37.3751,37.3133,37.3365,6200.0
2013-07-16 10:30:00,48.4,48.42,48.35,48.42,23200.0,37.3365,37.3519,37.2979,37.3519,23200.0
2013-07-16 10:35:00,48.41,48.45,48.38,48.38,36300.0,37.3442,37.3751,37.3211,37.3211,36300.0
2013-07-16 10:40:00,48.38,48.42,48.38,48.4,23500.0,37.3211,37.3519,37.3211,37.3365,23500.0
2013-07-16 10:45:00,48.39,48.4,48.35,48.36,5700.0,37.3288,37.3365,37.2979,37.3056,5700.0
2013-07-16 10:50:00,48.37,48.41,48.36,48.36,4300.0,37.3133,37.3442,37.3056,37.3056,4300.0
2013-07-16 10:55:00,48.37,48.39,48.35,48.35,5200.0,37.3133,37.3288,37.2979,37.2979,5200.0
2013-07-16 11:00:00,48.36,48.36,48.33,48.34,4200.0,37.3056,37.3056,37.2825,37.2902,4200.0
2013-07-16 11:05:00,48.34,48.36,48.32,48.33,5900.0,37.2902,37.3056,37.2748,37.2825,5900.0
2013-07-16 11:10:00,48.33,48.37,48.33,48.35,4900.0,37.2825,37.3133,37.2825,37.2979,4900.0
2013-07-16 11:15:00,48.35,48.38,48.35,48.38,3400.0,37.2979,37.3211,37.2979,37.3211,3400.0
2013-07-16 11:20:00,48.39,48.4,48.33,48.35,16800.0,37.3288,37.3365,37.2825,37.2979,16800.0
2013-07-16 11:25:00,48.34,48.37,48.33,48.35,6700.0,37.2902,37.3133,37.2825,37.2979,6700.0
2013-07-16 11:30:00,48.34,48.39,48.34,48.37,4900.0,37.2902,37.3288,37.2902,37.3133,4900.0
2013-07-16 11:35:00,48.38,48.42,48.37,48.39,13400.0,37.3211,37.3519,37.3133,37.3288,13400.0
2013-07-16 11:40:00,48.39,48.39,48.31,48.33,5600.0,37.3288,37.3288,37.2671,37.2825,5600.0
2013-07-16 11:45:00,48.33,48.35,48.28,48.3,7600.0,37.2825,37.2979,37.2439,37.2593,7600.0
2013-07-16 11:50:00,48.3,48.34,48.29,48.33,8700.0,37.2593,37.2902,37.2516,37.2825,8700.0
2013-07-16 11:55:00,48.34,48.38,48.34,48.37,6300.0,37.2902,37.3211,37.2902,37.3133,6300.0
2013-07-16 12:00:00,48.38,48.38,48.33,48.38,9400.0,37.3211,37.3211,37.2825,37.3211,9400.0
2013-07-16 12:05:00,48.38,48.42,48.38,48.41,6500.0,37.3211,37.3519,37.3211,37.3442,6500.0
2013-07-16 12:10:00,48.41,48.45,48.41,48.44,6200.0,37.3442,37.3751,37.3442,37.3673,6200.0
2013-07-16 12:15:00,48.44,48.46,48.44,48.46,9600.0,37.3673,37.3828,37.3673,37.3828,9600.0
2013-07-16 12:20:00,48.46,48.46,48.44,48.46,6800.0,37.3828,37.3828,37.3673,37.3828,6800.0
2013-07-16 12:25:00,48.46,48.48,48.44,48.47,4400.0,37.3828,37.3982,37.3673,37.3905,4400.0
2013-07-16 12:30:00,48.47,48.48,48.46,48.46,3000.0,37.3905,37.3982,37.3828,37.3828,3000.0
2013-07-16 12:35:00,48.45,48.45,48.44,48.45,4100.0,37.3751,37.3751,37.3673,37.3751,4100.0
2013-07-16 12:40:00,48.44,48.45,48.41,48.42,8100.0,37.3673,37.3751,37.3442,37.3519,8100.0
2013-07-16 12:45:00,48.41,48.41,48.38,48.39,4800.0,37.3442,37.3442,37.3211,37.3288,4800.0
2013-07-16 12:50:00,48.39,48.41,48.39,48.41,7300.0,37.3288,37.3442,37.3288,37.3442,7300.0
2013-07-16 12:55:00,48.41,48.41,48.39,48.4,3000.0,37.3442,37.3442,37.3288,37.3365,3000.0
2013-07-16 13:00:00,48.4,48.41,48.38,48.39,8600.0,37.3365,37.3442,37.3211,37.3288,8600.0
2013-07-16 13:05:00,48.39,48.41,48.39,48.4,5200.0,37.3288,37.3442,37.3288,37.3365,5200.0
2013-07-16 13:10:00,48.4,48.4,48.35,48.36,8900.0,37.3365,37.3365,37.2979,37.3056,8900.0
2013-07-16 13:15:00,48.35,48.38,48.32,48.38,8600.0,37.2979,37.3211,37.2748,37.3211,8600.0
2013-07-16 13:20:00,48.38,48.38,48.36,48.37,8500.0,37.3211,37.3211,37.3056,37.3133,8500.0
2013-07-16 13:25:00,48.36,48.38,48.36,48.37,4600.0,37.3056,37.3211,37.3056,37.3133,4600.0
2013-07-16 13:30:00,48.36,48.44,48.35,48.44,11000.0,37.3056,37.3673,37.2979,37.3673,11000.0
2013-07-16 13:35:00,48.43,48.46,48.42,48.45,12700.0,37.3596,37.3828,37.3519,37.3751,12700.0
2013-07-16 13:40:00,48.46,48.48,48.45,48.46,19500.0,37.3828,37.3982,37.3751,37.3828,19500.0
2013-07-16 13:45:00,48.46,48.49,48.46,48.49,7900.0,37.3828,37.4059,37.3828,37.4059,7900.0
2013-07-16 13:50:00,48.49,48.5,48.44,48.44,19100.0,37.4059,37.4136,37.3673,37.3673,19100.0
2013-07-16 13:55:00,48.45,48.45,48.44,48.45,7700.0,37.3751,37.3751,37.3673,37.3751,7700.0
2013-07-16 14:00:00,48.45,48.49,48.45,48.49,9500.0,37.3751,37.4059,37.3751,37.4059,9500.0
2013-07-16 14:05:00,48.5,48.52,48.5,48.52,10400.0,37.4136,37.4291,37.4136,37.4291,10400.0
2013-07-16 14:10:00,48.53,48.59,48.53,48.59,20300.0,37.4368,37.4831,37.4368,37.4831,20300.0
2013-07-16 14:15:00,48.59,48.59,48.53,48.54,16000.0,37.4831,37.4831,37.4368,37.4445,16000.0
2013-07-16 14:20:00,48.53,48.54,48.48,48.49,17900.0,37.4368,37.4445,37.3982,37.4059,17900.0
2013-07-16 14:25:00,48.49,48.52,48.49,48.5,9200.0,37.4059,37.4291,37.4059,37.4136,9200.0
2013-07-16 14:30:00,48.5,48.52,48.5,48.5,9200.0,37.4136,37.4291,37.4136,37.4136,9200.0
2013-07-16 14:35:00,48.49,48.51,48.48,48.48,11300.0,37.4059,37.4213,37.3982,37.3982,11300.0
2013-07-16 14:40:00,48.48,48.48,48.43,48.44,28500.0,37.3982,37.3982,37.3596,37.3673,28500.0
2013-07-16 14:45:00,48.44,48.48,48.44,48.47,26700.0,37.3673,37.3982,37.3673,37.3905,26700.0
2013-07-16 14:50:00,48.47,48.47,48.45,48.46,13200.0,37.3905,37.3905,37.3751,37.3828,13200.0
2013-07-16 14:55:00,48.46,48.47,48.4,48.41,14500.0,37.3828,37.3905,37.3365,37.3442,14500.0
2013-07-16 15:00:00,48.4,48.42,48.35,48.42,27700.0,37.3365,37.3519,37.2979,37.3519,27700.0
2013-07-16 15:05:00,48.41,48.43,48.4,48.41,13600.0,37.3442,37.3596,37.3365,37.3442,13600.0
2013-07-16 15:10:00,48.41,48.43,48.39,48.4,20200.0,37.3442,37.3596,37.3288,37.3365,20200.0
2013-07-16 15:15:00,48.4,48.43,48.4,48.43,15500.0,37.3365,37.3596,37.3365,37.3596,15500.0
2013-07-16 15:20:00,48.42,48.47,48.41,48.47,15100.0,37.3519,37.3905,37.3442,37.3905,15100.0
2013-07-16 15:25:00,48.47,48.51,48.47,48.5,15700.0,37.3905,37.4213,37.3905,37.4136,15700.0
2013-07-16 15:30:00,48.5,48.52,48.48,48.48,28400.0,37.4136,37.4291,37.3982,37.3982,28400.0
2013-07-16 15:35:00,48.48,48.48,48.45,48.46,19300.0,37.3982,37.3982,37.3751,37.3828,19300.0
2013-07-16 15:40:00,48.46,48.46,48.41,48.45,20500.0,37.3828,37.3828,37.3442,37.3751,20500.0
2013-07-16 15:45:00,48.45,48.5,48.45,48.48,17900.0,37.3751,37.4136,37.3751,37.3982,17900.0
2013-07-16 15:50:00,48.49,48.52,48.49,48.51,32000.0,37.4059,37.4291,37.4059,37.4213,32000.0
2013-07-16 15:55:00,48.51,48.53,48.48,48.52,93700.0,37.4213,37.4368,37.3982,37.4291,93700.0
2013-07-17 09:30:00,48.57,48.68,48.48,48.64,46000.0,37.4676,37.5525,37.3982,37.5216,46000.0
2013-07-17 09:35:00,48.64,48.81,48.62,48.77,25400.0,37.5216,37.6528,37.5062,37.6219,25400.0
2013-07-17 09:40:00,48.8,48.88,48.78,48.79,19500.0,37.6451,37.7068,37.6296,37.6373,19500.0
2013-07-17 09:45:00,48.8,48.8,48.68,48.69,18700.0,37.6451,37.6451,37.5525,37.5602,18700.0
2013-07-17 09:50:00,48.68,48.69,48.65,48.65,10600.0,37.5525,37.5602,37.5293,37.5293,10600.0
2013-07-17 09:55:00,48.66,48.71,48.62,48.68,18900.0,37.5371,37.5756,37.5062,37.5525,18900.0
2013-07-17 10:00:00,48.68,48.71,48.62,48.68,7900.0,37.5525,37.5756,37.5062,37.5525,7900.0
2013-07-17 10:05:00,48.63,48.69,48.6,48.63,4800.0,37.5139,37.5602,37.4908,37.5139,4800.0
2013-07-17 10:10:00,48.62,48.71,48.62,48.71,8800.0,37.5062,37.5756,37.5062,37.5756,8800.0
2013-07-17 10:15:00,48.72,48.77,48.68,48.77,8300.0,37.5833,37.6219,37.5525,37.6219,8300.0
2013-07-17 10:20:00,48.75,48.76,48.71,48.75,7200.0,37.6065,37.6142,37.5756,37.6065,7200.0
2013-07-17 10:25:00,48.76,48.77,48.72,48.74,7800.0,37.6142,37.6219,37.5833,37.5988,7800.0
2013-07-17 10:30:00,48.75,48.8,48.72,48.78,25800.0,37.6065,37.6451,37.5833,37.6296,25800.0
2013-07-17 10:35:00,48.79,48.89,48.79,48.81,31300.0,37.6373,37.7145,37.6373,37.6528,31300.0
2013-07-17 10:40:00,48.8,48.81,48.77,48.78,7700.0,37.6451,37.6528,37.6219,37.6296,7700.0
2013-07-17 10:45:00,48.79,48.81,48.73,48.81,14600.0,37.6373,37.6528,37.5911,37.6528,14600.0
2013-07-17 10:50:00,48.82,48.82,48.74,48.77,10500.0,37.6605,37.6605,37.5988,37.6219,10500.0
2013-07-17 10:55:00,48.75,48.81,48.75,48.81,7400.0,37.6065,37.6528,37.6065,37.6528,7400.0
2013-07-17 11:00:00,48.81,48.82,48.78,48.78,13100.0,37.6528,37.6605,37.6296,37.6296,13100.0
2013-07-17 11:05:00,48.78,48.85,48.77,48.85,17800.0,37.6296,37.6836,37.6219,37.6836,17800.0
2013-07-17 11:10:00,48.84,48.84,48.77,48.81,10000.0,37.6759,37.6759,37.6219,37.6528,10000.0
2013-07-17 11:15:00,48.82,48.85,48.82,48.82,7600.0,37.6605,37.6836,37.6605,37.6605,7600.0
2013-07-17 11:20:00,48.81,48.82,48.72,48.73,19200.0,37.6528,37.6605,37.5833,37.5911,19200.0
2013-07-17 11:25:00,48.72,48.73,48.7,48.71,5700.0,37.5833,37.5911,37.5679,37.5756,5700.0
2013-07-17 11:30:00,48.7,48.73,48.68,48.73,4000.0,37.5679,37.5911,37.5525,37.5911,4000.0
2013-07-17 11:35:00,48.74,48.74,48.69,48.7,8100.0,37.5988,37.5988,37.5602,37.5679,8100.0
2013-07-17 11:40:00,48.7,48.7,48.67,48.69,3900.0,37.5679,37.5679,37.5448,37.5602,3900.0
2013-07-17 11:45:00,48.7,48.74,48.7,48.73,6000.0,37.5679,37.5988,37.5679,37.5911,6000.0
2013-07-17 11:50:00,48.75,48.75,48.71,48.74,14700.0,37.6065,37.6065,37.5756,37.5988,14700.0
2013-07-17 11:55:00,48.74,48.77,48.73,48.75,6600.0,37.5988,37.6219,37.5911,37.6065,6600.0
2013-07-17 12:00:00,48.76,48.8,48.76,48.8,22800.0,37.6142,37.6451,37.6142,37.6451,22800.0
2013-07-17 12:05:00,48.81,48.84,48.81,48.82,10100.0,37.6528,37.6759,37.6528,37.6605,10100.0
2013-07-17 12:10:00,48.82,48.86,48.81,48.84,13000.0,37.6605,37.6913,37.6528,37.6759,13000.0
2013-07-17 12:15:00,48.84,48.88,48.84,48.88,6900.0,37.6759,37.7068,37.6759,37.7068,6900.0
2013-07-17 12:20:00,48.87,48.87,48.84,48.85,6200.0,37.6991,37.6991,37.6759,37.6836,6200.0
2013-07-17 12:25:00,48.85,48.88,48.84,48.86,6600.0,37.6836,37.7068,37.6759,37.6913,6600.0
2013-07-17 12:30:00,48.85,48.91,48.84,48.9,19400.0,37.6836,37.7299,37.6759,37.7222,19400.0
2013-07-17 12:35:00,48.91,48.93,48.86,48.86,8300.0,37.7299,37.7453,37.6913,37.6913,8300.0
2013-07-17 12:40:00,48.85,48.86,48.84,48.86,7500.0,37.6836,37.6913,37.6759,37.6913,7500.0
2013-07-17 12:45:00,48.86,48.9,48.84,48.9,6600.0,37.6913,37.7222,37.6759,37.7222,6600.0
2013-07-17 12:50:00,48.9,48.9,48.86,48.86,3600.0,37.7222,37.7222,37.6913,37.6913,3600.0
2013-07-17 12:55:00,48.86,48.86,48.8,48.82,5900.0,37.6913,37.6913,37.6451,37.6605,5900.0
2013-07-17 13:00:00,48.82,48.83,48.81,48.83,5700.0,37.6605,37.6682,37.6528,37.6682,5700.0
2013-07-17 13:05:00,48.83,48.84,48.8,48.84,8400.0,37.6682,37.6759,37.6451,37.6759,8400.0
2013-07-17 13:10:00,48.84,48.84,48.81,48.82,9600.0,37.6759,37.6759,37.6528,37.6605,9600.0
2013-07-17 13:15:00,48.83,48.85,48.82,48.84,9900.0,37.6682,37.6836,37.6605,37.6759,9900.0
2013-07-17 13:20:00,48.85,48.88,48.8,48.81,15200.0,37.6836,37.7068,37.6451,37.6528,15200.0
2013-07-17 13:25:00,48.83,48.83,48.8,48.8,16000.0,37.6682,37.6682,37.6451,37.6451,16000.0
2013-07-17 13:30:00,48.8,48.83,48.8,48.81,24500.0,37.6451,37.6682,37.6451,37.6528,24500.0
2013-07-17 13:35:00,48.81,48.82,48.8,48.82,13200.0,37.6528,37.6605,37.6451,37.6605,13200.0
2013-07-17 13:40:00,48.83,48.89,48.83,48.88,27100.0,37.6682,37.7145,37.6682,37.7068,27100.0
2013-07-17 13:45:00,48.88,48.89,48.85,48.87,7900.0,37.7068,37.7145,37.6836,37.6991,7900.0
2013-07-17 13:50:00,48.88,48.88,48.86,48.86,4800.0,37.7068,37.7068,37.6913,37.6913,4800.0
2013-07-17 13:55:00,48.86,48.86,48.83,48.86,11100.0,37.6913,37.6913,37.6682,37.6913,11100.0
2013-07-17 14:00:00,48.86,48.87,48.85,48.86,8500.0,37.6913,37.6991,37.6836,37.6913,8500.0
2013-07-17 14:05:00,48.86,48.86,48.83,48.83,4700.0,37.6913,37.6913,37.6682,37.6682,4700.0
2013-07-17 14:10:00,48.84,48.86,48.83,48.83,5100.0,37.6759,37.6913,37.6682,37.6682,5100.0
2013-07-17 14:15:00,48.83,48.86,48.82,48.85,7400.0,37.6682,37.6913,37.6605,37.6836,7400.0
2013-07-17 14:20:00,48.86,48.89,48.85,48.88,11100.0,37.6913,37.7145,37.6836,37.7068,11100.0
2013-07-17 14:25:00,48.88,48.91,48.88,48.9,12000.0,37.7068,37.7299,37.7068,37.7222,12000.0
2013-07-17 14:30:00,48.88,48.89,48.83,48.85,73600.0,37.7068,37.7145,37.6682,37.6836,73600.0
2013-07-17 14:35:00,48.85,48.86,48.8,48.81,31600.0,37.6836,37.6913,37.6451,37.6528,31600.0
2013-07-17 14:40:00,48.8,48.8,48.74,48.77,518700.0,37.6451,37.6451,37.5988,37.6219,518700.0
2013-07-17 14:45:00,48.76,48.76,48.7,48.73,28600.0,37.6142,37.6142,37.5679,37.5911,28600.0
2013-07-17 14:50:00,48.73,48.78,48.72,48.78,18700.0,37.5911,37.6296,37.5833,37.6296,18700.0
2013-07-17 14:55:00,48.77,48.8,48.76,48.76,28800.0,37.6219,37.6451,37.6142,37.6142,28800.0
2013-07-17 15:00:00,48.77,48.78,48.75,48.78,43400.0,37.6219,37.6296,37.6065,37.6296,43400.0
2013-07-17 15:05:00,48.77,48.77,48.75,48.75,16700.0,37.6219,37.6219,37.6065,37.6065,16700.0
2013-07-17 15:10:00,48.76,48.77,48.72,48.73,13600.0,37.6142,37.6219,37.5833,37.5911,13600.0
2013-07-17 15:15:00,48.73,48.78,48.7,48.76,28200.0,37.5911,37.6296,37.5679,37.6142,28200.0
2013-07-17 15:20:00,48.77,48.77,48.75,48.75,24400.0,37.6219,37.6219,37.6065,37.6065,24400.0
2013-07-17 15:25:00,48.76,48.78,48.74,48.74,50400.0,37.6142,37.6296,37.5988,37.5988,50400.0
2013-07-17 15:30:00,48.74,48.74,48.65,48.65,46500.0,37.5988,37.5988,37.5293,37.5293,46500.0
2013-07-17 15:35:00,48.65,48.68,48.64,48.66,24200.0,37.5293,37.5525,37.5216,37.5371,24200.0
2013-07-17 15:40:00,48.66,48.72,48.65,48.7,31600.0,37.5371,37.5833,37.5293,37.5679,31600.0
2013-07-17 15:45:00,48.69,48.73,48.67,48.73,21200.0,37.5602,37.5911,37.5448,37.5911,21200.0
2013-07-17 15:50:00,48.72,48.73,48.71,48.71,42000.0,37.5833,37.5911,37.5756,37.5756,42000.0
2013-07-17 15:55:00,48.72,48.72,48.66,48.66,188200.0,37.5833,37.5833,37.5371,37.5371,188200.0
2013-07-18 09:30:00,48.71,48.83,48.41,48.57,61400.0,37.5756,37.6682,37.3442,37.4676,61400.0
2013-07-18 09:35:00,48.52,48.52,48.35,48.51,6700.0,37.4291,37.4291,37.2979,37.4213,6700.0
2013-07-18 09:40:00,48.53,48.65,48.44,48.58,18300.0,37.4368,37.5293,37.3673,37.4753,18300.0
2013-07-18 09:45:00,48.57,48.66,48.56,48.58,11400.0,37.4676,37.5371,37.4599,37.4753,11400.0
2013-07-18 09:50:00,48.56,48.58,48.51,48.51,14000.0,37.4599,37.4753,37.4213,37.4213,14000.0
2013-07-18 09:55:00,48.49,48.55,48.43,48.45,35000.0,37.4059,37.4522,37.3596,37.3751,35000.0
2013-07-18 10:00:00,48.43,48.54,48.42,48.51,22800.0,37.3596,37.4445,37.3519,37.4213,22800.0
2013-07-18 10:05:00,48.5,48.56,48.5,48.55,37000.0,37.4136,37.4599,37.4136,37.4522,37000.0
2013-07-18 10:10:00,48.55,48.68,48.55,48.63,133800.0,37.4522,37.5525,37.4522,37.5139,133800.0
2013-07-18 10:15:00,48.62,48.63,48.58,48.59,30500.0,37.5062,37.5139,37.4753,37.4831,30500.0
2013-07-18 10:20:00,48.59,48.67,48.59,48.66,62400.0,37.4831,37.5448,37.4831,37.5371,62400.0
2013-07-18 10:25:00,48.66,48.7,48.61,48.67,26600.0,37.5371,37.5679,37.4985,37.5448,26600.0
2013-07-18 10:30:00,48.68,48.68,48.57,48.57,35000.0,37.5525,37.5525,37.4676,37.4676,35000.0
2013-07-18 10:35:00,48.57,48.6,48.52,48.56,81900.0,37.4676,37.4908,37.4291,37.4599,81900.0
2013-07-18 10:40:00,48.57,48.57,48.53,48.56,71000.0,37.4676,37.4676,37.4368,37.4599,71000.0
2013-07-18 10:45:00,48.56,48.57,48.54,48.55,24600.0,37.4599,37.4676,37.4445,37.4522,24600.0
2013-07-18 10:50:00,48.55,48.55,48.54,48.54,35500.0,37.4522,37.4522,37.4445,37.4445,35500.0
2013-07-18 10:55:00,48.55,48.56,48.54,48.55,111400.0,37.4522,37.4599,37.4445,37.4522,111400.0
2013-07-18 11:00:00,48.55,48.55,48.52,48.54,22900.0,37.4522,37.4522,37.4291,37.4445,22900.0
2013-07-18 11:05:00,48.55,48.57,48.53,48.57,32300.0,37.4522,37.4676,37.4368,37.4676,32300.0
2013-07-18 11:10:00,48.57,48.58,48.53,48.55,15300.0,37.4676,37.4753,37.4368,37.4522,15300.0
2013-07-18 11:15:00,48.55,48.55,48.53,48.54,20800.0,37.4522,37.4522,37.4368,37.4445,20800.0
2013-07-18 11:20:00,48.54,48.55,48.53,48.54,12200.0,37.4445,37.4522,37.4368,37.4445,12200.0
2013-07-18 11:25:00,48.55,48.55,48.53,48.55,15500.0,37.4522,37.4522,37.4368,37.4522,15500.0
2013-07-18 11:30:00,48.55,48.55,48.54,48.55,10300.0,37.4522,37.4522,37.4445,37.4522,10300.0
2013-07-18 11:35:00,48.55,48.56,48.53,48.53,25000.0,37.4522,37.4599,37.4368,37.4368,25000.0
2013-07-18 11:40:00,48.53,48.54,48.5,48.51,19200.0,37.4368,37.4445,37.4136,37.4213,19200.0
2013-07-18 11:45:00,48.52,48.53,48.51,48.52,14600.0,37.4291,37.4368,37.4213,37.4291,14600.0
2013-07-18 11:50:00,48.52,48.54,48.51,48.51,16800.0,37.4291,37.4445,37.4213,37.4213,16800.0
2013-07-18 11:55:00,48.51,48.51,48.5,48.5,15300.0,37.4213,37.4213,37.4136,37.4136,15300.0
2013-07-18 12:00:00,48.5,48.51,48.49,48.5,13700.0,37.4136,37.4213,37.4059,37.4136,13700.0
2013-07-18 12:05:00,48.5,48.55,48.5,48.52,33700.0,37.4136,37.4522,37.4136,37.4291,33700.0
2013-07-18 12:10:00,48.51,48.51,48.44,48.44,21000.0,37.4213,37.4213,37.3673,37.3673,21000.0
2013-07-18 12:15:00,48.44,48.46,48.43,48.45,3700.0,37.3673,37.3828,37.3596,37.3751,3700.0
2013-07-18 12:20:00,48.44,48.45,48.43,48.44,6400.0,37.3673,37.3751,37.3596,37.3673,6400.0
2013-07-18 12:25:00,48.44,48.44,48.4,48.41,9900.0,37.3673,37.3673,37.3365,37.3442,9900.0
2013-07-18 12:30:00,48.41,48.42,48.39,48.39,12200.0,37.3442,37.3519,37.3288,37.3288,12200.0
2013-07-18 12:35:00,48.39,48.4,48.33,48.34,9700.0,37.3288,37.3365,37.2825,37.2902,9700.0
2013-07-18 12:40:00,48.34,48.35,48.22,48.22,16300.0,37.2902,37.2979,37.1976,37.1976,16300.0
2013-07-18 12:45:00,48.22,48.23,48.14,48.14,31300.0,37.1976,37.2054,37.1359,37.1359,31300.0
2013-07-18 12:50:00,48.15,48.19,48.1,48.19,125600.0,37.1436,37.1745,37.1051,37.1745,125600.0
2013-07-18 12:55:00,48.19,48.23,48.12,48.18,37900.0,37.1745,37.2054,37.1205,37.1668,37900.0
2013-07-18 13:00:00,48.18,48.18,48.12,48.13,33300.0,37.1668,37.1668,37.1205,37.1282,33300.0
2013-07-18 13:05:00,48.13,48.14,48.12,48.14,18300.0,37.1282,37.1359,37.1205,37.1359,18300.0
2013-07-18 13:10:00,48.14,48.15,48.13,48.14,45200.0,37.1359,37.1436,37.1282,37.1359,45200.0
2013-07-18 13:15:00,48.14,48.15,48.01,48.01,44200.0,37.1359,37.1436,37.0356,37.0356,44200.0
2013-07-18 13:20:00,48.01,48.02,47.95,48.0,44200.0,37.0356,37.0434,36.9894,37.0279,44200.0
2013-07-18 13:25:00,48.0,48.05,48.0,48.04,13600.0,37.0279,37.0665,37.0279,37.0588,13600.0
2013-07-18 13:30:00,48.04,48.05,48.03,48.04,29000.0,37.0588,37.0665,37.0511,37.0588,29000.0
2013-07-18 13:35:00,48.04,48.15,48.04,48.14,11700.0,37.0588,37.1436,37.0588,37.1359,11700.0
2013-07-18 13:40:00,48.14,48.17,48.13,48.17,21300.0,37.1359,37.1591,37.1282,37.1591,21300.0
2013-07-18 13:45:00,48.17,48.19,48.16,48.18,21800.0,37.1591,37.1745,37.1514,37.1668,21800.0
2013-07-18 13:50:00,48.18,48.21,48.16,48.21,19200.0,37.1668,37.1899,37.1514,37.1899,19200.0
2013-07-18 13:55:00,48.21,48.28,48.21,48.27,24600.0,37.1899,37.2439,37.1899,37.2362,24600.0
2013-07-18 14:00:00,48.28,48.32,48.27,48.32,23200.0,37.2439,37.2748,37.2362,37.2748,23200.0
2013-07-18 14:05:00,48.33,48.35,48.31,48.31,24900.0,37.2825,37.2979,37.2671,37.2671,24900.0
2013-07-18 14:10:00,48.32,48.36,48.32,48.36,18300.0,37.2748,37.3056,37.2748,37.3056,18300.0
2013-07-18 14:15:00,48.36,48.37,48.33,48.36,14400.0,37.3056,37.3133,37.2825,37.3056,14400.0
2013-07-18 14:20:00,48.36,48.41,48.36,48.41,19300.0,37.3056,37.3442,37.3056,37.3442,19300.0
2013-07-18 14:25:00,48.41,48.43,48.4,48.4,19100.0,37.3442,37.3596,37.3365,37.3365,19100.0
2013-07-18 14:30:00,48.4,48.45,48.37,48.45,38600.0,37.3365,37.3751,37.3133,37.3751,38600.0
2013-07-18 14:35:00,48.45,48.48,48.43,48.48,13700.0,37.3751,37.3982,37.3596,37.3982,13700.0
2013-07-18 14:40:00,48.48,48.51,48.47,48.51,22500.0,37.3982,37.4213,37.3905,37.4213,22500.0
2013-07-18 14:45:00,48.5,48.52,48.45,48.45,25500.0,37.4136,37.4291,37.3751,37.3751,25500.0
2013-07-18 14:50:00,48.46,48.46,48.44,48.44,12300.0,37.3828,37.3828,37.3673,37.3673,12300.0
2013-07-18 14:55:00,48.44,48.47,48.42,48.46,22800.0,37.3673,37.3905,37.3519,37.3828,22800.0
2013-07-18 15:00:00,48.45,48.45,48.41,48.43,31700.0,37.3751,37.3751,37.3442,37.3596,31700.0
2013-07-18 15:05:00,48.44,48.46,48.43,48.45,60500.0,37.3673,37.3828,37.3596,37.3751,60500.0
2013-07-18 15:10:00,48.45,48.46,48.41,48.42,45300.0,37.3751,37.3828,37.3442,37.3519,45300.0
2013-07-18 15:15:00,48.43,48.44,48.41,48.42,40300.0,37.3596,37.3673,37.3442,37.3519,40300.0
2013-07-18 15:20:00,48.42,48.51,48.42,48.51,30000.0,37.3519,37.4213,37.3519,37.4213,30000.0
2013-07-18 15:25:00,48.51,48.51,48.48,48.49,28900.0,37.4213,37.4213,37.3982,37.4059,28900.0
2013-07-18 15:30:00,48.48,48.49,48.44,48.45,21600.0,37.3982,37.4059,37.3673,37.3751,21600.0
2013-07-18 15:35:00,48.44,48.46,48.44,48.46,31200.0,37.3673,37.3828,37.3673,37.3828,31200.0
2013-07-18 15:40:00,48.45,48.46,48.45,48.45,17100.0,37.3751,37.3828,37.3751,37.3751,17100.0
2013-07-18 15:45:00,48.46,48.47,48.44,48.45,38900.0,37.3828,37.3905,37.3673,37.3751,38900.0
2013-07-18 15:50:00,48.45,48.48,48.43,48.44,97100.0,37.3751,37.3982,37.3596,37.3673,97100.0
2013-07-18 15:55:00,48.44,48.45,48.33,48.34,225200.0,37.3673,37.3751,37.2825,37.2902,225200.0
2013-07-19 09:30:00,48.4,48.4,47.91,48.18,348700.0,37.3365,37.3365,36.9585,37.1668,348700.0
2013-07-19 09:35:00,48.13,48.27,48.04,48.09,39300.0,37.1282,37.2362,37.0588,37.0974,39300.0
2013-07-19 09:40:00,48.08,48.2,48.01,48.15,27700.0,37.0896,37.1822,37.0356,37.1436,27700.0
2013-07-19 09:45:00,48.15,48.26,48.11,48.25,30900.0,37.1436,37.2285,37.1128,37.2208,30900.0
2013-07-19 09:50:00,48.25,48.27,48.11,48.14,31500.0,37.2208,37.2362,37.1128,37.1359,31500.0
2013-07-19 09:55:00,48.13,48.17,48.1,48.1,49500.0,37.1282,37.1591,37.1051,37.1051,49500.0
2013-07-19 10:00:00,48.11,48.15,48.05,48.14,32100.0,37.1128,37.1436,37.0665,37.1359,32100.0
2013-07-19 10:05:00,48.13,48.19,48.1,48.17,17700.0,37.1282,37.1745,37.1051,37.1591,17700.0
2013-07-19 10:10:00,48.18,48.2,48.16,48.19,23700.0,37.1668,37.1822,37.1514,37.1745,23700.0
2013-07-19 10:15:00,48.19,48.25,48.16,48.23,16000.0,37.1745,37.2208,37.1514,37.2054,16000.0
2013-07-19 10:20:00,48.22,48.22,48.09,48.09,34000.0,37.1976,37.1976,37.0974,37.0974,34000.0
2013-07-19 10:25:00,48.1,48.12,48.03,48.09,32700.0,37.1051,37.1205,37.0511,37.0974,32700.0
2013-07-19 10:30:00,48.09,48.12,48.03,48.04,65000.0,37.0974,37.1205,37.0511,37.0588,65000.0
2013-07-19 10:35:00,48.05,48.05,47.98,47.98,56000.0,37.0665,37.0665,37.0125,37.0125,56000.0
2013-07-19 10:40:00,47.98,48.01,47.96,47.97,21900.0,37.0125,37.0356,36.9971,37.0048,21900.0
2013-07-19 10:45:00,47.98,48.01,47.97,47.97,23700.0,37.0125,37.0356,37.0048,37.0048,23700.0
2013-07-19 10:50:00,47.98,48.01,47.98,48.0,25900.0,37.0125,37.0356,37.0125,37.0279,25900.0
2013-07-19 10:55:00,48.0,48.03,47.95,48.0,29200.0,37.0279,37.0511,36.9894,37.0279,29200.0
2013-07-19 11:00:00,48.02,48.04,48.0,48.0,28500.0,37.0434,37.0588,37.0279,37.0279,28500.0
2013-07-19 11:05:00,48.0,48.02,47.97,48.01,16700.0,37.0279,37.0434,37.0048,37.0356,16700.0
2013-07-19 11:10:00,48.02,48.05,48.02,48.03,13200.0,37.0434,37.0665,37.0434,37.0511,13200.0
2013-07-19 11:15:00,48.02,48.05,47.99,48.0,26600.0,37.0434,37.0665,37.0202,37.0279,26600.0
2013-07-19 11:20:00,48.01,48.02,47.98,47.99,17000.0,37.0356,37.0434,37.0125,37.0202,17000.0
2013-07-19 11:25:00,48.0,48.04,47.96,48.03,16600.0,37.0279,37.0588,36.9971,37.0511,16600.0
2013-07-19 11:30:00,48.03,48.05,48.01,48.03,21800.0,37.0511,37.0665,37.0356,37.0511,21800.0
2013-07-19 11:35:00,48.03,48.08,47.95,47.96,23500.0,37.0511,37.0896,36.9894,36.9971,23500.0
2013-07-19 11:40:00,47.97,47.98,47.91,47.93,10500.0,37.0048,37.0125,36.9585,36.9739,10500.0
2013-07-19 11:45:00,47.94,47.95,47.93,47.95,6500.0,36.9816,36.9894,36.9739,36.9894,6500.0
2013-07-19 11:50:00,47.94,47.98,47.92,47.98,8100.0,36.9816,37.0125,36.9662,37.0125,8100.0
2013-07-19 11:55:00,47.99,48.0,47.94,47.98,13300.0,37.0202,37.0279,36.9816,37.0125,13300.0
2013-07-19 12:00:00,47.98,48.0,47.96,47.96,9400.0,37.0125,37.0279,36.9971,36.9971,9400.0
2013-07-19 12:05:00,47.95,47.99,47.95,47.97,9100.0,36.9894,37.0202,36.9894,37.0048,9100.0
2013-07-19 12:10:00,47.97,47.98,47.86,47.86,13800.0,37.0048,37.0125,36.9199,36.9199,13800.0
2013-07-19 12:15:00,47.87,47.93,47.84,47.93,11600.0,36.9276,36.9739,36.9045,36.9739,11600.0
2013-07-19 12:20:00,47.93,47.94,47.88,47.9,13700.0,36.9739,36.9816,36.9354,36.9508,13700.0
2013-07-19 12:25:00,47.91,47.94,47.91,47.91,10900.0,36.9585,36.9816,36.9585,36.9585,10900.0
2013-07-19 12:30:00,47.9,47.93,47.89,47.92,9400.0,36.9508,36.9739,36.9431,36.9662,9400.0
2013-07-19 12:35:00,47.92,48.0,47.91,48.0,26300.0,36.9662,37.0279,36.9585,37.0279,26300.0
2013-07-19 12:40:00,48.0,48.03,47.99,48.02,33800.0,37.0279,37.0511,37.0202,37.0434,33800.0
2013-07-19 12:45:00,48.03,48.05,48.02,48.03,26100.0,37.0511,37.0665,37.0434,37.0511,26100.0
2013-07-19 12:50:00,48.03,48.03,47.95,47.96,30700.0,37.0511,37.0511,36.9894,36.9971,30700.0
2013-07-19 12:55:00,47.96,47.98,47.95,47.98,22200.0,36.9971,37.0125,36.9894,37.0125,22200.0
2013-07-19 13:00:00,47.97,48.05,47.97,48.02,24100.0,37.0048,37.0665,37.0048,37.0434,24100.0
2013-07-19 13:05:00,48.02,48.02,47.98,48.0,23500.0,37.0434,37.0434,37.0125,37.0279,23500.0
2013-07-19 13:10:00,47.99,47.99,47.96,47.99,10600.0,37.0202,37.0202,36.9971,37.0202,10600.0
2013-07-19 13:15:00,48.0,48.01,47.99,47.99,10800.0,37.0279,37.0356,37.0202,37.0202,10800.0
2013-07-19 13:20:00,48.0,48.01,47.98,48.0,15000.0,37.0279,37.0356,37.0125,37.0279,15000.0
2013-07-19 13:25:00,47.99,48.01,47.97,48.01,9500.0,37.0202,37.0356,37.0048,37.0356,9500.0
2013-07-19 13:30:00,48.01,48.07,47.99,48.07,15400.0,37.0356,37.0819,37.0202,37.0819,15400.0
2013-07-19 13:35:00,48.08,48.09,48.05,48.05,13900.0,37.0896,37.0974,37.0665,37.0665,13900.0
2013-07-19 13:40:00,48.05,48.05,47.99,48.0,35600.0,37.0665,37.0665,37.0202,37.0279,35600.0
2013-07-19 13:45:00,48.0,48.01,47.99,48.0,35500.0,37.0279,37.0356,37.0202,37.0279,35500.0
2013-07-19 13:50:00,48.0,48.01,47.99,48.0,8400.0,37.0279,37.0356,37.0202,37.0279,8400.0
2013-07-19 13:55:00,48.0,48.02,48.0,48.0,10800.0,37.0279,37.0434,37.0279,37.0279,10800.0
2013-07-19 14:00:00,48.01,48.04,47.99,48.04,16100.0,37.0356,37.0588,37.0202,37.0588,16100.0
2013-07-19 14:05:00,48.04,48.06,48.03,48.04,17600.0,37.0588,37.0742,37.0511,37.0588,17600.0
2013-07-19 14:10:00,48.04,48.14,48.04,48.11,27800.0,37.0588,37.1359,37.0588,37.1128,27800.0
2013-07-19 14:15:00,48.11,48.11,48.09,48.09,7100.0,37.1128,37.1128,37.0974,37.0974,7100.0
2013-07-19 14:20:00,48.09,48.1,48.07,48.07,22100.0,37.0974,37.1051,37.0819,37.0819,22100.0
2013-07-19 14:25:00,48.06,48.08,48.05,48.07,20100.0,37.0742,37.0896,37.0665,37.0819,20100.0
2013-07-19 14:30:00,48.07,48.08,48.02,48.04,22000.0,37.0819,37.0896,37.0434,37.0588,22000.0
2013-07-19 14:35:00,48.05,48.06,48.01,48.01,26900.0,37.0665,37.0742,37.0356,37.0356,26900.0
2013-07-19 14:40:00,48.01,48.02,47.98,47.98,15900.0,37.0356,37.0434,37.0125,37.0125,15900.0
2013-07-19 14:45:00,47.98,48.01,47.98,48.0,21100.0,37.0125,37.0356,37.0125,37.0279,21100.0
2013-07-19 14:50:00,48.01,48.02,48.0,48.0,22500.0,37.0356,37.0434,37.0279,37.0279,22500.0
2013-07-19 14:55:00,48.01,48.04,48.0,48.0,20500.0,37.0356,37.0588,37.0279,37.0279,20500.0
2013-07-19 15:00:00,48.0,48.01,47.98,47.98,15600.0,37.0279,37.0356,37.0125,37.0125,15600.0
2013-07-19 15:05:00,47.98,48.01,47.98,48.0,17400.0,37.0125,37.0356,37.0125,37.0279,17400.0
2013-07-19 15:10:00,48.0,48.01,47.98,48.0,19900.0,37.0279,37.0356,37.0125,37.0279,19900.0
2013-07-19 15:15:00,48.0,48.0,47.99,47.99,12400.0,37.0279,37.0279,37.0202,37.0202,12400.0
2013-07-19 15:20:00,47.99,48.0,47.99,47.99,28800.0,37.0202,37.0279,37.0202,37.0202,28800.0
2013-07-19 15:25:00,47.99,48.01,47.98,48.0,48800.0,37.0202,37.0356,37.0125,37.0279,48800.0
2013-07-19 15:30:00,48.01,48.05,48.0,48.05,54200.0,37.0356,37.0665,37.0279,37.0665,54200.0
2013-07-19 15:35:00,48.05,48.05,47.98,48.01,77900.0,37.0665,37.0665,37.0125,37.0356,77900.0
2013-07-19 15:40:00,48.01,48.03,47.99,48.01,52300.0,37.0356,37.0511,37.0202,37.0356,52300.0
2013-07-19 15:45:00,48.01,48.02,47.99,47.99,74700.0,37.0356,37.0434,37.0202,37.0202,74700.0
2013-07-19 15:50:00,48.0,48.02,47.99,47.99,107400.0,37.0279,37.0434,37.0202,37.0202,107400.0
2013-07-19 15:55:00,48.0,48.01,47.97,47.97,138000.0,37.0279,37.0356,37.0048,37.0048,138000.0
2013-07-22 09:30:00,48.49,48.49,47.98,48.02,221100.0,37.4059,37.4059,37.0125,37.0434,221100.0
2013-07-22 09:35:00,48.02,48.11,47.98,47.99,62900.0,37.0434,37.1128,37.0125,37.0202,62900.0
2013-07-22 09:40:00,48.0,48.03,47.93,47.97,39400.0,37.0279,37.0511,36.9739,37.0048,39400.0
2013-07-22 09:45:00,47.99,48.05,47.96,48.01,50600.0,37.0202,37.0665,36.9971,37.0356,50600.0
2013-07-22 09:50:00,48.01,48.11,48.0,48.05,57300.0,37.0356,37.1128,37.0279,37.0665,57300.0
2013-07-22 09:55:00,48.06,48.09,48.02,48.04,24900.0,37.0742,37.0974,37.0434,37.0588,24900.0
2013-07-22 10:00:00,48.04,48.12,48.0,48.07,56900.0,37.0588,37.1205,37.0279,37.0819,56900.0
2013-07-22 10:05:00,48.08,48.15,48.04,48.15,61200.0,37.0896,37.1436,37.0588,37.1436,61200.0
2013-07-22 10:10:00,48.15,48.19,48.12,48.15,24000.0,37.1436,37.1745,37.1205,37.1436,24000.0
2013-07-22 10:15:00,48.15,48.17,48.1,48.15,32800.0,37.1436,37.1591,37.1051,37.1436,32800.0
2013-07-22 10:20:00,48.15,48.18,48.09,48.09,15800.0,37.1436,37.1668,37.0974,37.0974,15800.0
2013-07-22 10:25:00,48.09,48.13,48.01,48.03,58100.0,37.0974,37.1282,37.0356,37.0511,58100.0
2013-07-22 10:30:00,48.03,48.09,48.03,48.07,24900.0,37.0511,37.0974,37.0511,37.0819,24900.0
2013-07-22 10:35:00,48.07,48.11,48.06,48.11,11100.0,37.0819,37.1128,37.0742,37.1128,11100.0
2013-07-22 10:40:00,48.12,48.16,48.12,48.15,19500.0,37.1205,37.1514,37.1205,37.1436,19500.0
2013-07-22 10:45:00,48.16,48.17,48.09,48.13,14900.0,37.1514,37.1591,37.0974,37.1282,14900.0
2013-07-22 10:50:00,48.13,48.13,48.07,48.09,19000.0,37.1282,37.1282,37.0819,37.0974,19000.0
2013-07-22 10:55:00,48.1,48.18,48.08,48.13,33400.0,37.1051,37.1668,37.0896,37.1282,33400.0
2013-07-22 11:00:00,48.13,48.15,48.08,48.09,15500.0,37.1282,37.1436,37.0896,37.0974,15500.0
2013-07-22 11:05:00,48.09,48.13,48.05,48.07,37500.0,37.0974,37.1282,37.0665,37.0819,37500.0
2013-07-22 11:10:00,48.08,48.11,48.07,48.07,8200.0,37.0896,37.1128,37.0819,37.0819,8200.0
2013-07-22 11:15:00,48.07,48.09,47.98,47.98,11200.0,37.0819,37.0974,37.0125,37.0125,11200.0
2013-07-22 11:20:00,47.98,48.0,47.98,48.0,4500.0,37.0125,37.0279,37.0125,37.0279,4500.0
2013-07-22 11:25:00,48.0,48.05,48.0,48.05,13500.0,37.0279,37.0665,37.0279,37.0665,13500.0
2013-07-22 11:30:00,48.04,48.05,47.99,48.02,24700.0,37.0588,37.0665,37.0202,37.0434,24700.0
2013-07-22 11:35:00,48.02,48.04,47.98,47.99,29000.0,37.0434,37.0588,37.0125,37.0202,29000.0
2013-07-22 11:40:00,47.99,48.01,47.98,48.01,15200.0,37.0202,37.0356,37.0125,37.0356,15200.0
2013-07-22 11:45:00,48.02,48.07,48.02,48.06,10800.0,37.0434,37.0819,37.0434,37.0742,10800.0
2013-07-22 11:50:00,48.06,48.07,47.97,47.98,20900.0,37.0742,37.0819,37.0048,37.0125,20900.0
2013-07-22 11:55:00,47.97,47.98,47.95,47.97,13000.0,37.0048,37.0125,36.9894,37.0048,13000.0
2013-07-22 12:00:00,47.97,47.99,47.96,47.98,9300.0,37.0048,37.0202,36.9971,37.0125,9300.0
2013-07-22 12:05:00,47.98,48.0,47.98,48.0,10100.0,37.0125,37.0279,37.0125,37.0279,10100.0
2013-07-22 12:10:00,47.99,48.0,47.98,48.0,15800.0,37.0202,37.0279,37.0125,37.0279,15800.0
2013-07-22 12:15:00,48.0,48.0,47.98,47.98,11500.0,37.0279,37.0279,37.0125,37.0125,11500.0
2013-07-22 12:20:00,47.97,47.98,47.97,47.97,9300.0,37.0048,37.0125,37.0048,37.0048,9300.0
2013-07-22 12:25:00,47.97,48.01,47.97,48.0,8600.0,37.0048,37.0356,37.0048,37.0279,8600.0
2013-07-22 12:30:00,48.0,48.01,47.98,47.99,18300.0,37.0279,37.0356,37.0125,37.0202,18300.0
2013-07-22 12:35:00,47.98,48.0,47.98,47.99,14000.0,37.0125,37.0279,37.0125,37.0202,14000.0
2013-07-22 12:40:00,47.99,48.0,47.98,48.0,10200.0,37.0202,37.0279,37.0125,37.0279,10200.0
2013-07-22 12:45:00,48.0,48.02,47.99,47.99,22200.0,37.0279,37.0434,37.0202,37.0202,22200.0
2013-07-22 12:50:00,47.99,48.0,47.98,47.98,7900.0,37.0202,37.0279,37.0125,37.0125,7900.0
2013-07-22 12:55:00,47.98,47.99,47.96,47.96,12700.0,37.0125,37.0202,36.9971,36.9971,12700.0
2013-07-22 13:00:00,47.95,48.0,47.95,48.0,11400.0,36.9894,37.0279,36.9894,37.0279,11400.0
2013-07-22 13:05:00,48.0,48.01,47.97,48.0,30800.0,37.0279,37.0356,37.0048,37.0279,30800.0
2013-07-22 13:10:00,48.0,48.0,47.96,48.0,21300.0,37.0279,37.0279,36.9971,37.0279,21300.0
2013-07-22 13:15:00,47.99,48.0,47.95,47.95,41100.0,37.0202,37.0279,36.9894,36.9894,41100.0
2013-07-22 13:20:00,47.96,47.97,47.95,47.96,9700.0,36.9971,37.0048,36.9894,36.9971,9700.0
2013-07-22 13:25:00,47.95,47.96,47.89,47.9,16700.0,36.9894,36.9971,36.9431,36.9508,16700.0
2013-07-22 13:30:00,47.9,47.92,47.9,47.91,9800.0,36.9508,36.9662,36.9508,36.9585,9800.0
2013-07-22 13:35:00,47.91,47.91,47.82,47.82,29600.0,36.9585,36.9585,36.8891,36.8891,29600.0
2013-07-22 13:40:00,47.82,47.83,47.76,47.78,21500.0,36.8891,36.8968,36.8428,36.8582,21500.0
2013-07-22 13:45:00,47.78,47.79,47.76,47.79,12700.0,36.8582,36.8659,36.8428,36.8659,12700.0
2013-07-22 13:50:00,47.79,47.86,47.79,47.85,16300.0,36.8659,36.9199,36.8659,36.9122,16300.0
2013-07-22 13:55:00,47.86,47.89,47.82,47.84,40500.0,36.9199,36.9431,36.8891,36.9045,40500.0
2013-07-22 14:00:00,47.83,47.83,47.81,47.82,18500.0,36.8968,36.8968,36.8814,36.8891,18500.0
2013-07-22 14:05:00,47.81,47.87,47.8,47.87,23900.0,36.8814,36.9276,36.8736,36.9276,23900.0
2013-07-22 14:10:00,47.88,47.96,47.87,47.96,21900.0,36.9354,36.9971,36.9276,36.9971,21900.0
2013-07-22 14:15:00,47.96,47.97,47.95,47.95,20800.0,36.9971,37.0048,36.9894,36.9894,20800.0
2013-07-22 14:20:00,47.94,47.96,47.93,47.96,23200.0,36.9816,36.9971,36.9739,36.9971,23200.0
2013-07-22 14:25:00,47.96,48.03,47.95,48.03,12900.0,36.9971,37.0511,36.9894,37.0511,12900.0
2013-07-22 14:30:00,48.03,48.06,48.03,48.06,6900.0,37.0511,37.0742,37.0511,37.0742,6900.0
2013-07-22 14:35:00,48.06,48.07,48.04,48.07,30600.0,37.0742,37.0819,37.0588,37.0819,30600.0
2013-07-22 14:40:00,48.07,48.18,48.07,48.18,34400.0,37.0819,37.1668,37.0819,37.1668,34400.0
2013-07-22 14:45:00,48.18,48.19,48.16,48.17,24000.0,37.1668,37.1745,37.1514,37.1591,24000.0
2013-07-22 14:50:00,48.16,48.16,48.11,48.11,20200.0,37.1514,37.1514,37.1128,37.1128,20200.0
2013-07-22 14:55:00,48.11,48.16,48.11,48.15,24500.0,37.1128,37.1514,37.1128,37.1436,24500.0
2013-07-22 15:00:00,48.14,48.15,48.07,48.07,27900.0,37.1359,37.1436,37.0819,37.0819,27900.0
2013-07-22 15:05:00,48.08,48.08,48.04,48.04,20100.0,37.0896,37.0896,37.0588,37.0588,20100.0
2013-07-22 15:10:00,48.04,48.1,48.04,48.1,24400.0,37.0588,37.1051,37.0588,37.1051,24400.0
2013-07-22 15:15:00,48.1,48.13,48.09,48.09,25700.0,37.1051,37.1282,37.0974,37.0974,25700.0
2013-07-22 15:20:00,48.09,48.09,48.06,48.07,21200.0,37.0974,37.0974,37.0742,37.0819,21200.0
2013-07-22 15:25:00,48.06,48.07,48.03,48.03,18300.0,37.0742,37.0819,37.0511,37.0511,18300.0
2013-07-22 15:30:00,48.03,48.03,47.99,48.0,27300.0,37.0511,37.0511,37.0202,37.0279,27300.0
2013-07-22 15:35:00,48.0,48.0,47.89,47.91,48300.0,37.0279,37.0279,36.9431,36.9585,48300.0
2013-07-22 15:40:00,47.92,48.03,47.91,48.03,37600.0,36.9662,37.0511,36.9585,37.0511,37600.0
2013-07-22 15:45:00,48.03,48.03,47.96,47.96,36500.0,37.0511,37.0511,36.9971,36.9971,36500.0
2013-07-22 15:50:00,47.97,48.02,47.97,47.99,53100.0,37.0048,37.0434,37.0048,37.0202,53100.0
2013-07-22 15:55:00,47.98,47.99,47.93,47.93,121900.0,37.0125,37.0202,36.9739,36.9739,121900.0
2013-07-23 09:30:00,48.52,48.56,48.18,48.5,164200.0,37.4291,37.4599,37.1668,37.4136,164200.0
2013-07-23 09:35:00,48.5,48.66,48.49,48.66,55500.0,37.4136,37.5371,37.4059,37.5371,55500.0
2013-07-23 09:40:00,48.65,48.81,48.56,48.74,112000.0,37.5293,37.6528,37.4599,37.5988,112000.0
2013-07-23 09:45:00,48.75,48.83,48.64,48.75,169100.0,37.6065,37.6682,37.5216,37.6065,169100.0
2013-07-23 09:50:00,48.75,48.81,48.68,48.7,94200.0,37.6065,37.6528,37.5525,37.5679,94200.0
2013-07-23 09:55:00,48.7,48.72,48.59,48.61,32900.0,37.5679,37.5833,37.4831,37.4985,32900.0
2013-07-23 10:00:00,48.64,48.68,48.6,48.64,57300.0,37.5216,37.5525,37.4908,37.5216,57300.0
2013-07-23 10:05:00,48.63,48.68,48.6,48.61,108900.0,37.5139,37.5525,37.4908,37.4985,108900.0
2013-07-23 10:10:00,48.6,48.62,48.46,48.48,80500.0,37.4908,37.5062,37.3828,37.3982,80500.0
2013-07-23 10:15:00,48.48,48.57,48.48,48.57,80400.0,37.3982,37.4676,37.3982,37.4676,80400.0
2013-07-23 10:20:00,48.56,48.59,48.48,48.48,31700.0,37.4599,37.4831,37.3982,37.3982,31700.0
2013-07-23 10:25:00,48.48,48.48,48.36,48.39,56300.0,37.3982,37.3982,37.3056,37.3288,56300.0
2013-07-23 10:30:00,48.38,48.39,48.28,48.3,33100.0,37.3211,37.3288,37.2439,37.2593,33100.0
2013-07-23 10:35:00,48.29,48.3,48.2,48.21,22100.0,37.2516,37.2593,37.1822,37.1899,22100.0
2013-07-23 10:40:00,48.21,48.36,48.2,48.35,40400.0,37.1899,37.3056,37.1822,37.2979,40400.0
2013-07-23 10:45:00,48.35,48.47,48.34,48.43,59700.0,37.2979,37.3905,37.2902,37.3596,59700.0
2013-07-23 10:50:00,48.42,48.49,48.4,48.49,58400.0,37.3519,37.4059,37.3365,37.4059,58400.0
2013-07-23 10:55:00,48.49,48.54,48.49,48.5,35100.0,37.4059,37.4445,37.4059,37.4136,35100.0
2013-07-23 11:00:00,48.5,48.5,48.42,48.46,33000.0,37.4136,37.4136,37.3519,37.3828,33000.0
2013-07-23 11:05:00,48.47,48.47,48.43,48.43,18100.0,37.3905,37.3905,37.3596,37.3596,18100.0
2013-07-23 11:10:00,48.43,48.45,48.4,48.44,19000.0,37.3596,37.3751,37.3365,37.3673,19000.0
2013-07-23 11:15:00,48.45,48.52,48.45,48.48,62900.0,37.3751,37.4291,37.3751,37.3982,62900.0
2013-07-23 11:20:00,48.49,48.51,48.47,48.5,15600.0,37.4059,37.4213,37.3905,37.4136,15600.0
2013-07-23 11:25:00,48.51,48.56,48.48,48.56,16500.0,37.4213,37.4599,37.3982,37.4599,16500.0
2013-07-23 11:30:00,48.56,48.59,48.55,48.57,15800.0,37.4599,37.4831,37.4522,37.4676,15800.0
2013-07-23 11:35:00,48.56,48.59,48.56,48.56,10400.0,37.4599,37.4831,37.4599,37.4599,10400.0
2013-07-23 11:40:00,48.57,48.66,48.57,48.66,31700.0,37.4676,37.5371,37.4676,37.5371,31700.0
2013-07-23 11:45:00,48.65,48.68,48.61,48.64,39200.0,37.5293,37.5525,37.4985,37.5216,39200.0
2013-07-23 11:50:00,48.64,48.66,48.59,48.62,35100.0,37.5216,37.5371,37.4831,37.5062,35100.0
2013-07-23 11:55:00,48.61,48.61,48.58,48.59,16400.0,37.4985,37.4985,37.4753,37.4831,16400.0
2013-07-23 12:00:00,48.59,48.59,48.53,48.57,15300.0,37.4831,37.4831,37.4368,37.4676,15300.0
2013-07-23 12:05:00,48.58,48.64,48.58,48.63,14600.0,37.4753,37.5216,37.4753,37.5139,14600.0
2013-07-23 12:10:00,48.64,48.64,48.61,48.62,15300.0,37.5216,37.5216,37.4985,37.5062,15300.0
2013-07-23 12:15:00,48.62,48.67,48.61,48.66,44300.0,37.5062,37.5448,37.4985,37.5371,44300.0
2013-07-23 12:20:00,48.66,48.66,48.62,48.65,4500.0,37.5371,37.5371,37.5062,37.5293,4500.0
2013-07-23 12:25:00,48.66,48.67,48.63,48.66,24100.0,37.5371,37.5448,37.5139,37.5371,24100.0
2013-07-23 12:30:00,48.66,48.66,48.65,48.65,14400.0,37.5371,37.5371,37.5293,37.5293,14400.0
2013-07-23 12:35:00,48.66,48.69,48.66,48.67,27100.0,37.5371,37.5602,37.5371,37.5448,27100.0
2013-07-23 12:40:00,48.68,48.7,48.66,48.67,25300.0,37.5525,37.5679,37.5371,37.5448,25300.0
2013-07-23 12:45:00,48.68,48.68,48.64,48.64,4400.0,37.5525,37.5525,37.5216,37.5216,4400.0
2013-07-23 12:50:00,48.65,48.65,48.6,48.61,11500.0,37.5293,37.5293,37.4908,37.4985,11500.0
2013-07-23 12:55:00,48.6,48.61,48.54,48.54,9400.0,37.4908,37.4985,37.4445,37.4445,9400.0
2013-07-23 13:00:00,48.54,48.65,48.54,48.65,16800.0,37.4445,37.5293,37.4445,37.5293,16800.0
2013-07-23 13:05:00,48.65,48.66,48.63,48.65,19100.0,37.5293,37.5371,37.5139,37.5293,19100.0
2013-07-23 13:10:00,48.64,48.65,48.6,48.61,22700.0,37.5216,37.5293,37.4908,37.4985,22700.0
2013-07-23 13:15:00,48.6,48.65,48.6,48.63,11000.0,37.4908,37.5293,37.4908,37.5139,11000.0
2013-07-23 13:20:00,48.63,48.63,48.61,48.62,15500.0,37.5139,37.5139,37.4985,37.5062,15500.0
2013-07-23 13:25:00,48.62,48.62,48.59,48.61,19900.0,37.5062,37.5062,37.4831,37.4985,19900.0
2013-07-23 13:30:00,48.61,48.63,48.56,48.58,28500.0,37.4985,37.5139,37.4599,37.4753,28500.0
2013-07-23 13:35:00,48.58,48.62,48.58,48.62,18400.0,37.4753,37.5062,37.4753,37.5062,18400.0
2013-07-23 13:40:00,48.61,48.65,48.61,48.65,9700.0,37.4985,37.5293,37.4985,37.5293,9700.0
2013-07-23 13:45:00,48.64,48.65,48.57,48.57,16600.0,37.5216,37.5293,37.4676,37.4676,16600.0
2013-07-23 13:50:00,48.58,48.6,48.58,48.6,10800.0,37.4753,37.4908,37.4753,37.4908,10800.0
2013-07-23 13:55:00,48.6,48.61,48.58,48.6,16600.0,37.4908,37.4985,37.4753,37.4908,16600.0
2013-07-23 14:00:00,48.6,48.64,48.59,48.63,44900.0,37.4908,37.5216,37.4831,37.5139,44900.0
2013-07-23 14:05:00,48.64,48.65,48.59,48.6,45200.0,37.5216,37.5293,37.4831,37.4908,45200.0
2013-07-23 14:10:00,48.59,48.63,48.59,48.63,28100.0,37.4831,37.5139,37.4831,37.5139,28100.0
2013-07-23 14:15:00,48.62,48.64,48.62,48.63,36300.0,37.5062,37.5216,37.5062,37.5139,36300.0
2013-07-23 14:20:00,48.64,48.66,48.59,48.59,43900.0,37.5216,37.5371,37.4831,37.4831,43900.0
2013-07-23 14:25:00,48.59,48.64,48.58,48.64,26100.0,37.4831,37.5216,37.4753,37.5216,26100.0
2013-07-23 14:30:00,48.63,48.66,48.62,48.64,63200.0,37.5139,37.5371,37.5062,37.5216,63200.0
2013-07-23 14:35:00,48.65,48.66,48.63,48.66,40800.0,37.5293,37.5371,37.5139,37.5371,40800.0
2013-07-23 14:40:00,48.66,48.68,48.65,48.68,18700.0,37.5371,37.5525,37.5293,37.5525,18700.0
2013-07-23 14:45:00,48.69,48.77,48.69,48.77,58600.0,37.5602,37.6219,37.5602,37.6219,58600.0
2013-07-23 14:50:00,48.76,48.81,48.76,48.8,47500.0,37.6142,37.6528,37.6142,37.6451,47500.0
2013-07-23 14:55:00,48.8,48.81,48.74,48.75,51900.0,37.6451,37.6528,37.5988,37.6065,51900.0
2013-07-23 15:00:00,48.74,48.82,48.74,48.75,59400.0,37.5988,37.6605,37.5988,37.6065,59400.0
2013-07-23 15:05:00,48.76,48.76,48.71,48.71,20200.0,37.6142,37.6142,37.5756,37.5756,20200.0
2013-07-23 15:10:00,48.72,48.72,48.64,48.64,16200.0,37.5833,37.5833,37.5216,37.5216,16200.0
2013-07-23 15:15:00,48.64,48.67,48.63,48.67,21500.0,37.5216,37.5448,37.5139,37.5448,21500.0
2013-07-23 15:20:00,48.68,48.71,48.66,48.68,19600.0,37.5525,37.5756,37.5371,37.5525,19600.0
2013-07-23 15:25:00,48.67,48.67,48.64,48.64,28500.0,37.5448,37.5448,37.5216,37.5216,28500.0
2013-07-23 15:30:00,48.64,48.66,48.6,48.61,32200.0,37.5216,37.5371,37.4908,37.4985,32200.0
2013-07-23 15:35:00,48.6,48.61,48.52,48.52,35000.0,37.4908,37.4985,37.4291,37.4291,35000.0
2013-07-23 15:40:00,48.52,48.53,48.4,48.4,41700.0,37.4291,37.4368,37.3365,37.3365,41700.0
2013-07-23 15:45:00,48.41,48.44,48.36,48.37,59400.0,37.3442,37.3673,37.3056,37.3133,59400.0
2013-07-23 15:50:00,48.37,48.41,48.31,48.34,98500.0,37.3133,37.3442,37.2671,37.2902,98500.0
2013-07-23 15:55:00,48.34,48.4,48.34,48.38,172600.0,37.2902,37.3365,37.2902,37.3211,172600.0
2013-07-24 09:30:00,48.73,48.78,48.5,48.58,29700.0,37.5911,37.6296,37.4136,37.4753,29700.0
2013-07-24 09:35:00,48.57,48.62,48.45,48.61,20800.0,37.4676,37.5062,37.3751,37.4985,20800.0
2013-07-24 09:40:00,48.59,48.64,48.43,48.45,15800.0,37.4831,37.5216,37.3596,37.3751,15800.0
2013-07-24 09:45:00,48.48,48.53,48.33,48.39,21200.0,37.3982,37.4368,37.2825,37.3288,21200.0
2013-07-24 09:50:00,48.38,48.38,48.25,48.32,26400.0,37.3211,37.3211,37.2208,37.2748,26400.0
2013-07-24 09:55:00,48.32,48.35,48.09,48.09,65300.0,37.2748,37.2979,37.0974,37.0974,65300.0
2013-07-24 10:00:00,48.08,48.14,47.96,47.98,23000.0,37.0896,37.1359,36.9971,37.0125,23000.0
2013-07-24 10:05:00,47.98,48.04,47.96,48.01,74000.0,37.0125,37.0588,36.9971,37.0356,74000.0
2013-07-24 10:10:00,48.01,48.05,47.98,48.0,37800.0,37.0356,37.0665,37.0125,37.0279,37800.0
2013-07-24 10:15:00,48.01,48.14,48.0,48.14,53700.0,37.0356,37.1359,37.0279,37.1359,53700.0
2013-07-24 10:20:00,48.14,48.21,48.14,48.21,28400.0,37.1359,37.1899,37.1359,37.1899,28400.0
2013-07-24 10:25:00,48.21,48.24,48.13,48.24,34500.0,37.1899,37.2131,37.1282,37.2131,34500.0
2013-07-24 10:30:00,48.24,48.24,48.15,48.24,20500.0,37.2131,37.2131,37.1436,37.2131,20500.0
2013-07-24 10:35:00,48.24,48.29,48.21,48.28,21800.0,37.2131,37.2516,37.1899,37.2439,21800.0
2013-07-24 10:40:00,48.29,48.36,48.29,48.35,23300.0,37.2516,37.3056,37.2516,37.2979,23300.0
2013-07-24 10:45:00,48.33,48.37,48.29,48.31,20400.0,37.2825,37.3133,37.2516,37.2671,20400.0
2013-07-24 10:50:00,48.31,48.42,48.31,48.41,24600.0,37.2671,37.3519,37.2671,37.3442,24600.0
2013-07-24 10:55:00,48.43,48.43,48.37,48.39,20000.0,37.3596,37.3596,37.3133,37.3288,20000.0
2013-07-24 11:00:00,48.38,48.43,48.37,48.39,26800.0,37.3211,37.3596,37.3133,37.3288,26800.0
2013-07-24 11:05:00,48.39,48.43,48.39,48.4,19100.0,37.3288,37.3596,37.3288,37.3365,19100.0
2013-07-24 11:10:00,48.39,48.41,48.34,48.34,31400.0,37.3288,37.3442,37.2902,37.2902,31400.0
2013-07-24 11:15:00,48.34,48.4,48.33,48.4,13600.0,37.2902,37.3365,37.2825,37.3365,13600.0
2013-07-24 11:20:00,48.4,48.45,48.4,48.44,14000.0,37.3365,37.3751,37.3365,37.3673,14000.0
2013-07-24 11:25:00,48.45,48.55,48.45,48.54,21300.0,37.3751,37.4522,37.3751,37.4445,21300.0
2013-07-24 11:30:00,48.55,48.58,48.51,48.52,30900.0,37.4522,37.4753,37.4213,37.4291,30900.0
2013-07-24 11:35:00,48.52,48.54,48.5,48.51,14900.0,37.4291,37.4445,37.4136,37.4213,14900.0
2013-07-24 11:40:00,48.51,48.55,48.51,48.55,9100.0,37.4213,37.4522,37.4213,37.4522,9100.0
2013-07-24 11:45:00,48.55,48.57,48.53,48.55,39300.0,37.4522,37.4676,37.4368,37.4522,39300.0
2013-07-24 11:50:00,48.56,48.59,48.53,48.53,30300.0,37.4599,37.4831,37.4368,37.4368,30300.0
2013-07-24 11:55:00,48.52,48.52,48.43,48.45,11100.0,37.4291,37.4291,37.3596,37.3751,11100.0
2013-07-24 12:00:00,48.45,48.5,48.45,48.48,46000.0,37.3751,37.4136,37.3751,37.3982,46000.0
2013-07-24 12:05:00,48.48,48.51,48.48,48.48,16900.0,37.3982,37.4213,37.3982,37.3982,16900.0
2013-07-24 12:10:00,48.48,48.49,48.42,48.43,42500.0,37.3982,37.4059,37.3519,37.3596,42500.0
2013-07-24 12:15:00,48.42,48.44,48.38,48.39,97800.0,37.3519,37.3673,37.3211,37.3288,97800.0
2013-07-24 12:20:00,48.38,48.44,48.36,48.43,21600.0,37.3211,37.3673,37.3056,37.3596,21600.0
2013-07-24 12:25:00,48.43,48.44,48.36,48.37,8500.0,37.3596,37.3673,37.3056,37.3133,8500.0
2013-07-24 12:30:00,48.37,48.38,48.34,48.34,79900.0,37.3133,37.3211,37.2902,37.2902,79900.0
2013-07-24 12:35:00,48.35,48.41,48.35,48.4,62600.0,37.2979,37.3442,37.2979,37.3365,62600.0
2013-07-24 12:40:00,48.39,48.4,48.36,48.38,8100.0,37.3288,37.3365,37.3056,37.3211,8100.0
2013-07-24 12:45:00,48.38,48.4,48.38,48.38,7100.0,37.3211,37.3365,37.3211,37.3211,7100.0
2013-07-24 12:50:00,48.39,48.4,48.37,48.4,5200.0,37.3288,37.3365,37.3133,37.3365,5200.0
2013-07-24 12:55:00,48.4,48.42,48.35,48.37,20000.0,37.3365,37.3519,37.2979,37.3133,20000.0
2013-07-24 13:00:00,48.37,48.39,48.31,48.31,12700.0,37.3133,37.3288,37.2671,37.2671,12700.0
2013-07-24 13:05:00,48.32,48.33,48.3,48.32,12900.0,37.2748,37.2825,37.2593,37.2748,12900.0
2013-07-24 13:10:00,48.32,48.32,48.3,48.3,8100.0,37.2748,37.2748,37.2593,37.2593,8100.0
2013-07-24 13:15:00,48.3,48.32,48.26,48.26,34600.0,37.2593,37.2748,37.2285,37.2285,34600.0
2013-07-24 13:20:00,48.27,48.27,48.24,48.26,13400.0,37.2362,37.2362,37.2131,37.2285,13400.0
2013-07-24 13:25:00,48.26,48.29,48.25,48.25,5400.0,37.2285,37.2516,37.2208,37.2208,5400.0
2013-07-24 13:30:00,48.25,48.26,48.23,48.23,39200.0,37.2208,37.2285,37.2054,37.2054,39200.0
2013-07-24 13:35:00,48.21,48.21,48.13,48.13,14300.0,37.1899,37.1899,37.1282,37.1282,14300.0
2013-07-24 13:40:00,48.12,48.14,48.02,48.02,10900.0,37.1205,37.1359,37.0434,37.0434,10900.0
2013-07-24 13:45:00,48.02,48.12,48.02,48.12,7200.0,37.0434,37.1205,37.0434,37.1205,7200.0
2013-07-24 13:50:00,48.13,48.17,48.13,48.16,7500.0,37.1282,37.1591,37.1282,37.1514,7500.0
2013-07-24 13:55:00,48.16,48.16,48.11,48.13,10300.0,37.1514,37.1514,37.1128,37.1282,10300.0
2013-07-24 14:00:00,48.12,48.19,48.12,48.19,13700.0,37.1205,37.1745,37.1205,37.1745,13700.0
2013-07-24 14:05:00,48.2,48.23,48.2,48.23,5200.0,37.1822,37.2054,37.1822,37.2054,5200.0
2013-07-24 14:10:00,48.23,48.24,48.22,48.22,22200.0,37.2054,37.2131,37.1976,37.1976,22200.0
2013-07-24 14:15:00,48.22,48.23,48.19,48.21,27200.0,37.1976,37.2054,37.1745,37.1899,27200.0
2013-07-24 14:20:00,48.2,48.26,48.2,48.21,18000.0,37.1822,37.2285,37.1822,37.1899,18000.0
2013-07-24 14:25:00,48.21,48.21,48.14,48.14,11700.0,37.1899,37.1899,37.1359,37.1359,11700.0
2013-07-24 14:30:00,48.13,48.15,48.11,48.12,19400.0,37.1282,37.1436,37.1128,37.1205,19400.0
2013-07-24 14:35:00,48.13,48.18,48.13,48.17,32500.0,37.1282,37.1668,37.1282,37.1591,32500.0
2013-07-24 14:40:00,48.16,48.17,48.15,48.16,17800.0,37.1514,37.1591,37.1436,37.1514,17800.0
2013-07-24 14:45:00,48.15,48.18,48.15,48.18,28000.0,37.1436,37.1668,37.1436,37.1668,28000.0
2013-07-24 14:50:00,48.19,48.19,48.18,48.19,80400.0,37.1745,37.1745,37.1668,37.1745,80400.0
2013-07-24 14:55:00,48.2,48.22,48.18,48.21,22100.0,37.1822,37.1976,37.1668,37.1899,22100.0
2013-07-24 15:00:00,48.2,48.2,48.18,48.18,20800.0,37.1822,37.1822,37.1668,37.1668,20800.0
2013-07-24 15:05:00,48.19,48.2,48.15,48.19,107300.0,37.1745,37.1822,37.1436,37.1745,107300.0
2013-07-24 15:10:00,48.19,48.24,48.19,48.23,25900.0,37.1745,37.2131,37.1745,37.2054,25900.0
2013-07-24 15:15:00,48.22,48.23,48.18,48.18,14800.0,37.1976,37.2054,37.1668,37.1668,14800.0
2013-07-24 15:20:00,48.18,48.28,48.17,48.25,21400.0,37.1668,37.2439,37.1591,37.2208,21400.0
2013-07-24 15:25:00,48.25,48.25,48.22,48.24,15000.0,37.2208,37.2208,37.1976,37.2131,15000.0
2013-07-24 15:30:00,48.23,48.23,48.16,48.16,18600.0,37.2054,37.2054,37.1514,37.1514,18600.0
2013-07-24 15:35:00,48.16,48.2,48.15,48.19,37500.0,37.1514,37.1822,37.1436,37.1745,37500.0
2013-07-24 15:40:00,48.19,48.25,48.19,48.22,53100.0,37.1745,37.2208,37.1745,37.1976,53100.0
2013-07-24 15:45:00,48.21,48.23,48.2,48.23,39600.0,37.1899,37.2054,37.1822,37.2054,39600.0
2013-07-24 15:50:00,48.23,48.26,48.21,48.21,145500.0,37.2054,37.2285,37.1899,37.1899,145500.0
2013-07-24 15:55:00,48.2,48.25,48.2,48.23,172100.0,37.1822,37.2208,37.1822,37.2054,172100.0
2013-07-25 09:30:00,48.11,48.23,48.04,48.16,36000.0,37.1128,37.2054,37.0588,37.1514,36000.0
2013-07-25 09:35:00,48.17,48.28,48.17,48.28,12600.0,37.1591,37.2439,37.1591,37.2439,12600.0
2013-07-25 09:40:00,48.25,48.32,48.18,48.32,26700.0,37.2208,37.2748,37.1668,37.2748,26700.0
2013-07-25 09:45:00,48.31,48.41,48.3,48.41,22400.0,37.2671,37.3442,37.2593,37.3442,22400.0
2013-07-25 09:50:00,48.4,48.47,48.38,48.44,25500.0,37.3365,37.3905,37.3211,37.3673,25500.0
2013-07-25 09:55:00,48.44,48.47,48.39,48.39,24800.0,37.3673,37.3905,37.3288,37.3288,24800.0
2013-07-25 10:00:00,48.42,48.51,48.41,48.48,20100.0,37.3519,37.4213,37.3442,37.3982,20100.0
2013-07-25 10:05:00,48.49,48.55,48.48,48.51,10300.0,37.4059,37.4522,37.3982,37.4213,10300.0
2013-07-25 10:10:00,48.52,48.52,48.45,48.46,19500.0,37.4291,37.4291,37.3751,37.3828,19500.0
2013-07-25 10:15:00,48.46,48.54,48.4,48.54,17100.0,37.3828,37.4445,37.3365,37.4445,17100.0
2013-07-25 10:20:00,48.53,48.55,48.51,48.52,9000.0,37.4368,37.4522,37.4213,37.4291,9000.0
2013-07-25 10:25:00,48.54,48.55,48.48,48.48,32500.0,37.4445,37.4522,37.3982,37.3982,32500.0
2013-07-25 10:30:00,48.48,48.5,48.46,48.46,8800.0,37.3982,37.4136,37.3828,37.3828,8800.0
2013-07-25 10:35:00,48.46,48.48,48.44,48.46,8200.0,37.3828,37.3982,37.3673,37.3828,8200.0
2013-07-25 10:40:00,48.44,48.47,48.43,48.44,5500.0,37.3673,37.3905,37.3596,37.3673,5500.0
2013-07-25 10:45:00,48.44,48.48,48.44,48.47,4100.0,37.3673,37.3982,37.3673,37.3905,4100.0
2013-07-25 10:50:00,48.47,48.51,48.46,48.46,7100.0,37.3905,37.4213,37.3828,37.3828,7100.0
2013-07-25 10:55:00,48.45,48.49,48.43,48.45,8600.0,37.3751,37.4059,37.3596,37.3751,8600.0
2013-07-25 11:00:00,48.45,48.45,48.37,48.37,8600.0,37.3751,37.3751,37.3133,37.3133,8600.0
2013-07-25 11:05:00,48.37,48.37,48.26,48.26,8400.0,37.3133,37.3133,37.2285,37.2285,8400.0
2013-07-25 11:10:00,48.25,48.25,48.2,48.25,14600.0,37.2208,37.2208,37.1822,37.2208,14600.0
2013-07-25 11:15:00,48.25,48.31,48.25,48.3,28800.0,37.2208,37.2671,37.2208,37.2593,28800.0
2013-07-25 11:20:00,48.3,48.3,48.25,48.26,8100.0,37.2593,37.2593,37.2208,37.2285,8100.0
2013-07-25 11:25:00,48.26,48.29,48.25,48.25,6900.0,37.2285,37.2516,37.2208,37.2208,6900.0
2013-07-25 11:30:00,48.25,48.3,48.25,48.3,13100.0,37.2208,37.2593,37.2208,37.2593,13100.0
2013-07-25 11:35:00,48.3,48.31,48.28,48.31,28800.0,37.2593,37.2671,37.2439,37.2671,28800.0
2013-07-25 11:40:00,48.3,48.32,48.28,48.3,96200.0,37.2593,37.2748,37.2439,37.2593,96200.0
2013-07-25 11:45:00,48.3,48.34,48.3,48.33,9100.0,37.2593,37.2902,37.2593,37.2825,9100.0
2013-07-25 11:50:00,48.32,48.36,48.3,48.36,18200.0,37.2748,37.3056,37.2593,37.3056,18200.0
2013-07-25 11:55:00,48.36,48.37,48.33,48.35,7200.0,37.3056,37.3133,37.2825,37.2979,7200.0
2013-07-25 12:00:00,48.34,48.36,48.33,48.36,8200.0,37.2902,37.3056,37.2825,37.3056,8200.0
2013-07-25 12:05:00,48.37,48.39,48.37,48.39,4200.0,37.3133,37.3288,37.3133,37.3288,4200.0
2013-07-25 12:10:00,48.39,48.43,48.39,48.4,32100.0,37.3288,37.3596,37.3288,37.3365,32100.0
2013-07-25 12:15:00,48.41,48.49,48.41,48.49,9100.0,37.3442,37.4059,37.3442,37.4059,9100.0
2013-07-25 12:20:00,48.49,48.58,48.49,48.57,19200.0,37.4059,37.4753,37.4059,37.4676,19200.0
2013-07-25 12:25:00,48.58,48.62,48.58,48.59,20100.0,37.4753,37.5062,37.4753,37.4831,20100.0
2013-07-25 12:30:00,48.59,48.62,48.59,48.6,10200.0,37.4831,37.5062,37.4831,37.4908,10200.0
2013-07-25 12:35:00,48.6,48.63,48.59,48.6,6200.0,37.4908,37.5139,37.4831,37.4908,6200.0
2013-07-25 12:40:00,48.59,48.62,48.59,48.62,7100.0,37.4831,37.5062,37.4831,37.5062,7100.0
2013-07-25 12:45:00,48.64,48.65,48.6,48.61,7900.0,37.5216,37.5293,37.4908,37.4985,7900.0
2013-07-25 12:50:00,48.61,48.62,48.58,48.59,5400.0,37.4985,37.5062,37.4753,37.4831,5400.0
2013-07-25 12:55:00,48.59,48.63,48.59,48.63,8200.0,37.4831,37.5139,37.4831,37.5139,8200.0
2013-07-25 13:00:00,48.63,48.63,48.62,48.62,4700.0,37.5139,37.5139,37.5062,37.5062,4700.0
2013-07-25 13:05:00,48.62,48.63,48.55,48.56,6300.0,37.5062,37.5139,37.4522,37.4599,6300.0
2013-07-25 13:10:00,48.57,48.57,48.53,48.53,4900.0,37.4676,37.4676,37.4368,37.4368,4900.0
2013-07-25 13:15:00,48.53,48.57,48.53,48.56,5400.0,37.4368,37.4676,37.4368,37.4599,5400.0
2013-07-25 13:20:00,48.56,48.57,48.54,48.55,3500.0,37.4599,37.4676,37.4445,37.4522,3500.0
2013-07-25 13:25:00,48.54,48.57,48.54,48.57,2900.0,37.4445,37.4676,37.4445,37.4676,2900.0
2013-07-25 13:30:00,48.56,48.58,48.56,48.58,5300.0,37.4599,37.4753,37.4599,37.4753,5300.0
2013-07-25 13:35:00,48.59,48.59,48.52,48.52,2900.0,37.4831,37.4831,37.4291,37.4291,2900.0
2013-07-25 13:40:00,48.53,48.56,48.53,48.54,4300.0,37.4368,37.4599,37.4368,37.4445,4300.0
2013-07-25 13:45:00,48.53,48.54,48.51,48.53,5800.0,37.4368,37.4445,37.4213,37.4368,5800.0
2013-07-25 13:50:00,48.54,48.57,48.54,48.57,5600.0,37.4445,37.4676,37.4445,37.4676,5600.0
2013-07-25 13:55:00,48.57,48.59,48.57,48.57,7700.0,37.4676,37.4831,37.4676,37.4676,7700.0
2013-07-25 14:00:00,48.58,48.62,48.58,48.61,7600.0,37.4753,37.5062,37.4753,37.4985,7600.0
2013-07-25 14:05:00,48.6,48.62,48.58,48.58,13900.0,37.4908,37.5062,37.4753,37.4753,13900.0
2013-07-25 14:10:00,48.58,48.59,48.53,48.53,8700.0,37.4753,37.4831,37.4368,37.4368,8700.0
2013-07-25 14:15:00,48.53,48.54,48.51,48.51,5200.0,37.4368,37.4445,37.4213,37.4213,5200.0
2013-07-25 14:20:00,48.51,48.52,48.46,48.46,9500.0,37.4213,37.4291,37.3828,37.3828,9500.0
2013-07-25 14:25:00,48.46,48.46,48.44,48.46,13600.0,37.3828,37.3828,37.3673,37.3828,13600.0
2013-07-25 14:30:00,48.46,48.48,48.46,48.47,12000.0,37.3828,37.3982,37.3828,37.3905,12000.0
2013-07-25 14:35:00,48.47,48.49,48.47,48.49,7000.0,37.3905,37.4059,37.3905,37.4059,7000.0
2013-07-25 14:40:00,48.49,48.54,48.49,48.54,9000.0,37.4059,37.4445,37.4059,37.4445,9000.0
2013-07-25 14:45:00,48.54,48.57,48.54,48.57,5700.0,37.4445,37.4676,37.4445,37.4676,5700.0
2013-07-25 14:50:00,48.56,48.59,48.56,48.57,22600.0,37.4599,37.4831,37.4599,37.4676,22600.0
2013-07-25 14:55:00,48.57,48.57,48.49,48.51,25900.0,37.4676,37.4676,37.4059,37.4213,25900.0
2013-07-25 15:00:00,48.5,48.53,48.49,48.52,25500.0,37.4136,37.4368,37.4059,37.4291,25500.0
2013-07-25 15:05:00,48.53,48.67,48.53,48.64,80300.0,37.4368,37.5448,37.4368,37.5216,80300.0
2013-07-25 15:10:00,48.65,48.69,48.64,48.66,20800.0,37.5293,37.5602,37.5216,37.5371,20800.0
2013-07-25 15:15:00,48.67,48.67,48.63,48.67,29000.0,37.5448,37.5448,37.5139,37.5448,29000.0
2013-07-25 15:20:00,48.67,48.76,48.66,48.75,79000.0,37.5448,37.6142,37.5371,37.6065,79000.0
2013-07-25 15:25:00,48.75,48.78,48.71,48.72,26700.0,37.6065,37.6296,37.5756,37.5833,26700.0
2013-07-25 15:30:00,48.73,48.77,48.72,48.73,38200.0,37.5911,37.6219,37.5833,37.5911,38200.0
2013-07-25 15:35:00,48.73,48.79,48.71,48.75,37900.0,37.5911,37.6373,37.5756,37.6065,37900.0
2013-07-25 15:40:00,48.75,48.78,48.74,48.74,38900.0,37.6065,37.6296,37.5988,37.5988,38900.0
2013-07-25 15:45:00,48.74,48.74,48.68,48.71,48600.0,37.5988,37.5988,37.5525,37.5756,48600.0
2013-07-25 15:50:00,48.71,48.76,48.71,48.76,42000.0,37.5756,37.6142,37.5756,37.6142,42000.0
2013-07-25 15:55:00,48.76,48.78,48.73,48.75,98300.0,37.6142,37.6296,37.5911,37.6065,98300.0
2013-07-26 09:30:00,48.34,48.39,48.14,48.16,34800.0,37.2902,37.3288,37.1359,37.1514,34800.0
2013-07-26 09:35:00,48.17,48.17,48.05,48.13,13500.0,37.1591,37.1591,37.0665,37.1282,13500.0
2013-07-26 09:40:00,48.13,48.19,48.07,48.13,9400.0,37.1282,37.1745,37.0819,37.1282,9400.0
2013-07-26 09:45:00,48.13,48.3,48.12,48.29,35800.0,37.1282,37.2593,37.1205,37.2516,35800.0
2013-07-26 09:50:00,48.3,48.35,48.25,48.28,18400.0,37.2593,37.2979,37.2208,37.2439,18400.0
2013-07-26 09:55:00,48.27,48.4,48.27,48.38,19000.0,37.2362,37.3365,37.2362,37.3211,19000.0
2013-07-26 10:00:00,48.38,48.41,48.3,48.3,18200.0,37.3211,37.3442,37.2593,37.2593,18200.0
2013-07-26 10:05:00,48.31,48.4,48.31,48.4,14400.0,37.2671,37.3365,37.2671,37.3365,14400.0
2013-07-26 10:10:00,48.4,48.46,48.36,48.4,34900.0,37.3365,37.3828,37.3056,37.3365,34900.0
2013-07-26 10:15:00,48.38,48.43,48.35,48.43,21300.0,37.3211,37.3596,37.2979,37.3596,21300.0
2013-07-26 10:20:00,48.42,48.46,48.36,48.46,13200.0,37.3519,37.3828,37.3056,37.3828,13200.0
2013-07-26 10:25:00,48.46,48.46,48.37,48.37,20300.0,37.3828,37.3828,37.3133,37.3133,20300.0
2013-07-26 10:30:00,48.38,48.41,48.36,48.4,24100.0,37.3211,37.3442,37.3056,37.3365,24100.0
2013-07-26 10:35:00,48.39,48.39,48.33,48.35,5600.0,37.3288,37.3288,37.2825,37.2979,5600.0
2013-07-26 10:40:00,48.35,48.39,48.35,48.37,12000.0,37.2979,37.3288,37.2979,37.3133,12000.0
2013-07-26 10:45:00,48.36,48.36,48.27,48.27,112100.0,37.3056,37.3056,37.2362,37.2362,112100.0
2013-07-26 10:50:00,48.25,48.25,48.2,48.2,13700.0,37.2208,37.2208,37.1822,37.1822,13700.0
2013-07-26 10:55:00,48.19,48.29,48.16,48.29,17700.0,37.1745,37.2516,37.1514,37.2516,17700.0
2013-07-26 11:00:00,48.29,48.29,48.22,48.23,6900.0,37.2516,37.2516,37.1976,37.2054,6900.0
2013-07-26 11:05:00,48.22,48.22,48.18,48.19,6200.0,37.1976,37.1976,37.1668,37.1745,6200.0
2013-07-26 11:10:00,48.19,48.23,48.18,48.22,8800.0,37.1745,37.2054,37.1668,37.1976,8800.0
2013-07-26 11:15:00,48.22,48.24,48.2,48.24,8100.0,37.1976,37.2131,37.1822,37.2131,8100.0
2013-07-26 11:20:00,48.25,48.27,48.24,48.27,5900.0,37.2208,37.2362,37.2131,37.2362,5900.0
2013-07-26 11:25:00,48.26,48.33,48.26,48.33,5700.0,37.2285,37.2825,37.2285,37.2825,5700.0
2013-07-26 11:30:00,48.32,48.37,48.32,48.34,24600.0,37.2748,37.3133,37.2748,37.2902,24600.0
2013-07-26 11:35:00,48.33,48.37,48.32,48.37,9700.0,37.2825,37.3133,37.2748,37.3133,9700.0
2013-07-26 11:40:00,48.38,48.4,48.35,48.37,11800.0,37.3211,37.3365,37.2979,37.3133,11800.0
2013-07-26 11:45:00,48.37,48.44,48.37,48.39,34500.0,37.3133,37.3673,37.3133,37.3288,34500.0
2013-07-26 11:50:00,48.39,48.39,48.33,48.33,3500.0,37.3288,37.3288,37.2825,37.2825,3500.0
2013-07-26 11:55:00,48.34,48.34,48.31,48.32,10100.0,37.2902,37.2902,37.2671,37.2748,10100.0
2013-07-26 12:00:00,48.33,48.39,48.32,48.39,13000.0,37.2825,37.3288,37.2748,37.3288,13000.0
2013-07-26 12:05:00,48.39,48.43,48.39,48.43,14900.0,37.3288,37.3596,37.3288,37.3596,14900.0
2013-07-26 12:10:00,48.43,48.5,48.42,48.48,20800.0,37.3596,37.4136,37.3519,37.3982,20800.0
2013-07-26 12:15:00,48.48,48.48,48.38,48.38,14800.0,37.3982,37.3982,37.3211,37.3211,14800.0
2013-07-26 12:20:00,48.38,48.4,48.36,48.4,4300.0,37.3211,37.3365,37.3056,37.3365,4300.0
2013-07-26 12:25:00,48.4,48.45,48.4,48.45,10600.0,37.3365,37.3751,37.3365,37.3751,10600.0
2013-07-26 12:30:00,48.45,48.46,48.42,48.43,14900.0,37.3751,37.3828,37.3519,37.3596,14900.0
2013-07-26 12:35:00,48.44,48.44,48.38,48.38,5500.0,37.3673,37.3673,37.3211,37.3211,5500.0
2013-07-26 12:40:00,48.38,48.38,48.34,48.34,2900.0,37.3211,37.3211,37.2902,37.2902,2900.0
2013-07-26 12:45:00,48.35,48.37,48.34,48.36,9600.0,37.2979,37.3133,37.2902,37.3056,9600.0
2013-07-26 12:50:00,48.36,48.36,48.34,48.34,7500.0,37.3056,37.3056,37.2902,37.2902,7500.0
2013-07-26 12:55:00,48.35,48.35,48.31,48.31,5500.0,37.2979,37.2979,37.2671,37.2671,5500.0
2013-07-26 13:00:00,48.3,48.34,48.3,48.34,15100.0,37.2593,37.2902,37.2593,37.2902,15100.0
2013-07-26 13:05:00,48.35,48.38,48.35,48.38,8600.0,37.2979,37.3211,37.2979,37.3211,8600.0
2013-07-26 13:10:00,48.38,48.4,48.33,48.33,8200.0,37.3211,37.3365,37.2825,37.2825,8200.0
2013-07-26 13:15:00,48.33,48.4,48.33,48.39,4400.0,37.2825,37.3365,37.2825,37.3288,4400.0
2013-07-26 13:20:00,48.39,48.48,48.37,48.47,8400.0,37.3288,37.3982,37.3133,37.3905,8400.0
2013-07-26 13:25:00,48.47,48.48,48.44,48.45,7000.0,37.3905,37.3982,37.3673,37.3751,7000.0
2013-07-26 13:30:00,48.45,48.47,48.44,48.47,10300.0,37.3751,37.3905,37.3673,37.3905,10300.0
2013-07-26 13:35:00,48.47,48.48,48.45,48.48,6300.0,37.3905,37.3982,37.3751,37.3982,6300.0
2013-07-26 13:40:00,48.48,48.49,48.43,48.43,7300.0,37.3982,37.4059,37.3596,37.3596,7300.0
2013-07-26 13:45:00,48.43,48.44,48.43,48.43,3700.0,37.3596,37.3673,37.3596,37.3596,3700.0
2013-07-26 13:50:00,48.44,48.44,48.42,48.43,8600.0,37.3673,37.3673,37.3519,37.3596,8600.0
2013-07-26 13:55:00,48.43,48.43,48.39,48.4,7600.0,37.3596,37.3596,37.3288,37.3365,7600.0
2013-07-26 14:00:00,48.41,48.43,48.41,48.43,6400.0,37.3442,37.3596,37.3442,37.3596,6400.0
2013-07-26 14:05:00,48.43,48.46,48.42,48.45,14200.0,37.3596,37.3828,37.3519,37.3751,14200.0
2013-07-26 14:10:00,48.45,48.47,48.44,48.45,6800.0,37.3751,37.3905,37.3673,37.3751,6800.0
2013-07-26 14:15:00,48.45,48.45,48.37,48.37,9200.0,37.3751,37.3751,37.3133,37.3133,9200.0
2013-07-26 14:20:00,48.37,48.37,48.35,48.37,5700.0,37.3133,37.3133,37.2979,37.3133,5700.0
2013-07-26 14:25:00,48.36,48.36,48.3,48.31,9900.0,37.3056,37.3056,37.2593,37.2671,9900.0
2013-07-26 14:30:00,48.31,48.36,48.31,48.35,7900.0,37.2671,37.3056,37.2671,37.2979,7900.0
2013-07-26 14:35:00,48.35,48.35,48.31,48.31,9300.0,37.2979,37.2979,37.2671,37.2671,9300.0
2013-07-26 14:40:00,48.31,48.37,48.3,48.34,24100.0,37.2671,37.3133,37.2593,37.2902,24100.0
2013-07-26 14:45:00,48.35,48.41,48.35,48.38,18900.0,37.2979,37.3442,37.2979,37.3211,18900.0
2013-07-26 14:50:00,48.39,48.43,48.39,48.41,12800.0,37.3288,37.3596,37.3288,37.3442,12800.0
2013-07-26 14:55:00,48.41,48.41,48.4,48.4,2000.0,37.3442,37.3442,37.3365,37.3365,2000.0
2013-07-26 15:00:00,48.4,48.4,48.35,48.35,20800.0,37.3365,37.3365,37.2979,37.2979,20800.0
2013-07-26 15:05:00,48.34,48.39,48.33,48.39,19300.0,37.2902,37.3288,37.2825,37.3288,19300.0
2013-07-26 15:10:00,48.39,48.42,48.37,48.38,9300.0,37.3288,37.3519,37.3133,37.3211,9300.0
2013-07-26 15:15:00,48.39,48.41,48.37,48.4,34500.0,37.3288,37.3442,37.3133,37.3365,34500.0
2013-07-26 15:20:00,48.4,48.44,48.39,48.43,9500.0,37.3365,37.3673,37.3288,37.3596,9500.0
2013-07-26 15:25:00,48.43,48.44,48.4,48.44,10500.0,37.3596,37.3673,37.3365,37.3673,10500.0
2013-07-26 15:30:00,48.44,48.44,48.41,48.44,12400.0,37.3673,37.3673,37.3442,37.3673,12400.0
2013-07-26 15:35:00,48.44,48.47,48.44,48.46,10700.0,37.3673,37.3905,37.3673,37.3828,10700.0
2013-07-26 15:40:00,48.46,48.5,48.45,48.45,23800.0,37.3828,37.4136,37.3751,37.3751,23800.0
2013-07-26 15:45:00,48.46,48.49,48.45,48.48,16700.0,37.3828,37.4059,37.3751,37.3982,16700.0
2013-07-26 15:50:00,48.48,48.5,48.46,48.48,29100.0,37.3982,37.4136,37.3828,37.3982,29100.0
2013-07-26 15:55:00,48.49,48.56,48.48,48.56,95900.0,37.4059,37.4599,37.3982,37.4599,95900.0
2013-07-29 09:30:00,48.52,48.67,48.21,48.48,30900.0,37.4291,37.5448,37.1899,37.3982,30900.0
2013-07-29 09:35:00,48.49,48.66,48.49,48.64,8400.0,37.4059,37.5371,37.4059,37.5216,8400.0
2013-07-29 09:40:00,48.63,48.66,48.6,48.6,3000.0,37.5139,37.5371,37.4908,37.4908,3000.0
2013-07-29 09:45:00,48.63,48.71,48.54,48.6,33500.0,37.5139,37.5756,37.4445,37.4908,33500.0
2013-07-29 09:50:00,48.6,48.61,48.52,48.56,8100.0,37.4908,37.4985,37.4291,37.4599,8100.0
2013-07-29 09:55:00,48.58,48.63,48.56,48.58,9600.0,37.4753,37.5139,37.4599,37.4753,9600.0
2013-07-29 10:00:00,48.55,48.57,48.47,48.52,11300.0,37.4522,37.4676,37.3905,37.4291,11300.0
2013-07-29 10:05:00,48.51,48.53,48.39,48.44,25400.0,37.4213,37.4368,37.3288,37.3673,25400.0
2013-07-29 10:10:00,48.43,48.47,48.41,48.41,14900.0,37.3596,37.3905,37.3442,37.3442,14900.0
2013-07-29 10:15:00,48.42,48.42,48.33,48.39,13000.0,37.3519,37.3519,37.2825,37.3288,13000.0
2013-07-29 10:20:00,48.38,48.47,48.38,48.44,6900.0,37.3211,37.3905,37.3211,37.3673,6900.0
2013-07-29 10:25:00,48.45,48.51,48.43,48.51,13000.0,37.3751,37.4213,37.3596,37.4213,13000.0
2013-07-29 10:30:00,48.5,48.5,48.37,48.37,11900.0,37.4136,37.4136,37.3133,37.3133,11900.0
2013-07-29 10:35:00,48.36,48.45,48.34,48.43,9500.0,37.3056,37.3751,37.2902,37.3596,9500.0
2013-07-29 10:40:00,48.42,48.46,48.4,48.46,7300.0,37.3519,37.3828,37.3365,37.3828,7300.0
2013-07-29 10:45:00,48.46,48.47,48.43,48.47,3600.0,37.3828,37.3905,37.3596,37.3905,3600.0
2013-07-29 10:50:00,48.48,48.55,48.48,48.53,16100.0,37.3982,37.4522,37.3982,37.4368,16100.0
2013-07-29 10:55:00,48.53,48.57,48.5,48.51,16900.0,37.4368,37.4676,37.4136,37.4213,16900.0
2013-07-29 11:00:00,48.51,48.51,48.47,48.49,19400.0,37.4213,37.4213,37.3905,37.4059,19400.0
2013-07-29 11:05:00,48.48,48.49,48.41,48.43,37200.0,37.3982,37.4059,37.3442,37.3596,37200.0
2013-07-29 11:10:00,48.42,48.45,48.38,48.38,25600.0,37.3519,37.3751,37.3211,37.3211,25600.0
2013-07-29 11:15:00,48.39,48.4,48.31,48.32,7800.0,37.3288,37.3365,37.2671,37.2748,7800.0
2013-07-29 11:20:00,48.32,48.33,48.28,48.28,7500.0,37.2748,37.2825,37.2439,37.2439,7500.0
2013-07-29 11:25:00,48.28,48.3,48.24,48.24,9300.0,37.2439,37.2593,37.2131,37.2131,9300.0
2013-07-29 11:30:00,48.23,48.31,48.22,48.3,9200.0,37.2054,37.2671,37.1976,37.2593,9200.0
2013-07-29 11:35:00,48.29,48.36,48.28,48.34,36900.0,37.2516,37.3056,37.2439,37.2902,36900.0
2013-07-29 11:40:00,48.34,48.38,48.34,48.36,9500.0,37.2902,37.3211,37.2902,37.3056,9500.0
2013-07-29 11:45:00,48.36,48.36,48.31,48.32,9300.0,37.3056,37.3056,37.2671,37.2748,9300.0
2013-07-29 11:50:00,48.31,48.35,48.31,48.34,8200.0,37.2671,37.2979,37.2671,37.2902,8200.0
2013-07-29 11:55:00,48.34,48.35,48.31,48.34,9800.0,37.2902,37.2979,37.2671,37.2902,9800.0
2013-07-29 12:00:00,48.33,48.39,48.32,48.38,5200.0,37.2825,37.3288,37.2748,37.3211,5200.0
2013-07-29 12:05:00,48.39,48.43,48.38,48.41,14600.0,37.3288,37.3596,37.3211,37.3442,14600.0
2013-07-29 12:10:00,48.41,48.44,48.4,48.43,13200.0,37.3442,37.3673,37.3365,37.3596,13200.0
2013-07-29 12:15:00,48.43,48.46,48.43,48.45,5700.0,37.3596,37.3828,37.3596,37.3751,5700.0
2013-07-29 12:20:00,48.44,48.45,48.42,48.43,5000.0,37.3673,37.3751,37.3519,37.3596,5000.0
2013-07-29 12:25:00,48.43,48.44,48.41,48.41,1600.0,37.3596,37.3673,37.3442,37.3442,1600.0
2013-07-29 12:30:00,48.42,48.47,48.42,48.47,4500.0,37.3519,37.3905,37.3519,37.3905,4500.0
2013-07-29 12:35:00,48.47,48.49,48.46,48.48,7100.0,37.3905,37.4059,37.3828,37.3982,7100.0
2013-07-29 12:40:00,48.48,48.49,48.46,48.47,6900.0,37.3982,37.4059,37.3828,37.3905,6900.0
2013-07-29 12:45:00,48.48,48.52,48.48,48.52,6400.0,37.3982,37.4291,37.3982,37.4291,6400.0
2013-07-29 12:50:00,48.53,48.53,48.49,48.49,6200.0,37.4368,37.4368,37.4059,37.4059,6200.0
2013-07-29 12:55:00,48.48,48.51,48.47,48.49,4200.0,37.3982,37.4213,37.3905,37.4059,4200.0
2013-07-29 13:00:00,48.49,48.5,48.48,48.5,7400.0,37.4059,37.4136,37.3982,37.4136,7400.0
2013-07-29 13:05:00,48.51,48.52,48.47,48.47,5000.0,37.4213,37.4291,37.3905,37.3905,5000.0
2013-07-29 13:10:00,48.46,48.49,48.45,48.48,7600.0,37.3828,37.4059,37.3751,37.3982,7600.0
2013-07-29 13:15:00,48.49,48.51,48.49,48.49,4200.0,37.4059,37.4213,37.4059,37.4059,4200.0
2013-07-29 13:20:00,48.49,48.49,48.47,48.47,7300.0,37.4059,37.4059,37.3905,37.3905,7300.0
2013-07-29 13:25:00,48.47,48.47,48.45,48.46,5600.0,37.3905,37.3905,37.3751,37.3828,5600.0
2013-07-29 13:30:00,48.46,48.46,48.44,48.46,4200.0,37.3828,37.3828,37.3673,37.3828,4200.0
2013-07-29 13:35:00,48.46,48.47,48.42,48.45,15900.0,37.3828,37.3905,37.3519,37.3751,15900.0
2013-07-29 13:40:00,48.45,48.5,48.44,48.45,7900.0,37.3751,37.4136,37.3673,37.3751,7900.0
2013-07-29 13:45:00,48.45,48.47,48.43,48.43,10000.0,37.3751,37.3905,37.3596,37.3596,10000.0
2013-07-29 13:50:00,48.44,48.45,48.43,48.45,4100.0,37.3673,37.3751,37.3596,37.3751,4100.0
2013-07-29 13:55:00,48.45,48.5,48.45,48.47,18800.0,37.3751,37.4136,37.3751,37.3905,18800.0
2013-07-29 14:00:00,48.47,48.57,48.47,48.56,11900.0,37.3905,37.4676,37.3905,37.4599,11900.0
2013-07-29 14:05:00,48.56,48.56,48.5,48.52,14600.0,37.4599,37.4599,37.4136,37.4291,14600.0
2013-07-29 14:10:00,48.52,48.61,48.52,48.59,28900.0,37.4291,37.4985,37.4291,37.4831,28900.0
2013-07-29 14:15:00,48.59,48.59,48.55,48.55,9300.0,37.4831,37.4831,37.4522,37.4522,9300.0
2013-07-29 14:20:00,48.54,48.54,48.51,48.52,12100.0,37.4445,37.4445,37.4213,37.4291,12100.0
2013-07-29 14:25:00,48.51,48.52,48.49,48.49,4500.0,37.4213,37.4291,37.4059,37.4059,4500.0
2013-07-29 14:30:00,48.5,48.54,48.5,48.52,6500.0,37.4136,37.4445,37.4136,37.4291,6500.0
2013-07-29 14:35:00,48.52,48.54,48.51,48.51,5400.0,37.4291,37.4445,37.4213,37.4213,5400.0
2013-07-29 14:40:00,48.51,48.58,48.51,48.56,22500.0,37.4213,37.4753,37.4213,37.4599,22500.0
2013-07-29 14:45:00,48.57,48.58,48.56,48.56,15900.0,37.4676,37.4753,37.4599,37.4599,15900.0
2013-07-29 14:50:00,48.56,48.56,48.51,48.51,7900.0,37.4599,37.4599,37.4213,37.4213,7900.0
2013-07-29 14:55:00,48.5,48.53,48.49,48.51,7400.0,37.4136,37.4368,37.4059,37.4213,7400.0
2013-07-29 15:00:00,48.52,48.55,48.49,48.49,8800.0,37.4291,37.4522,37.4059,37.4059,8800.0
2013-07-29 15:05:00,48.5,48.52,48.5,48.52,5600.0,37.4136,37.4291,37.4136,37.4291,5600.0
2013-07-29 15:10:00,48.53,48.54,48.51,48.51,4600.0,37.4368,37.4445,37.4213,37.4213,4600.0
2013-07-29 15:15:00,48.5,48.51,48.49,48.51,12900.0,37.4136,37.4213,37.4059,37.4213,12900.0
2013-07-29 15:20:00,48.51,48.54,48.49,48.54,16300.0,37.4213,37.4445,37.4059,37.4445,16300.0
2013-07-29 15:25:00,48.54,48.55,48.53,48.54,11900.0,37.4445,37.4522,37.4368,37.4445,11900.0
2013-07-29 15:30:00,48.54,48.58,48.54,48.57,26500.0,37.4445,37.4753,37.4445,37.4676,26500.0
2013-07-29 15:35:00,48.56,48.57,48.54,48.54,16700.0,37.4599,37.4676,37.4445,37.4445,16700.0
2013-07-29 15:40:00,48.53,48.53,48.52,48.52,6600.0,37.4368,37.4368,37.4291,37.4291,6600.0
2013-07-29 15:45:00,48.52,48.55,48.51,48.52,17600.0,37.4291,37.4522,37.4213,37.4291,17600.0
2013-07-29 15:50:00,48.52,48.52,48.47,48.48,41400.0,37.4291,37.4291,37.3905,37.3982,41400.0
2013-07-29 15:55:00,48.48,48.52,48.45,48.5,101400.0,37.3982,37.4291,37.3751,37.4136,101400.0
2013-07-30 09:30:00,48.83,48.93,48.65,48.79,28800.0,37.6682,37.7453,37.5293,37.6373,28800.0
2013-07-30 09:35:00,48.79,48.9,48.75,48.79,7000.0,37.6373,37.7222,37.6065,37.6373,7000.0
2013-07-30 09:40:00,48.78,48.83,48.68,48.71,7500.0,37.6296,37.6682,37.5525,37.5756,7500.0
2013-07-30 09:45:00,48.7,48.77,48.7,48.73,19900.0,37.5679,37.6219,37.5679,37.5911,19900.0
2013-07-30 09:50:00,48.75,48.77,48.65,48.7,12300.0,37.6065,37.6219,37.5293,37.5679,12300.0
2013-07-30 09:55:00,48.68,48.73,48.68,48.69,5600.0,37.5525,37.5911,37.5525,37.5602,5600.0
2013-07-30 10:00:00,48.72,48.72,48.64,48.72,11200.0,37.5833,37.5833,37.5216,37.5833,11200.0
2013-07-30 10:05:00,48.71,48.75,48.69,48.7,19300.0,37.5756,37.6065,37.5602,37.5679,19300.0
2013-07-30 10:10:00,48.7,48.74,48.65,48.72,11300.0,37.5679,37.5988,37.5293,37.5833,11300.0
2013-07-30 10:15:00,48.73,48.8,48.73,48.8,8400.0,37.5911,37.6451,37.5911,37.6451,8400.0
2013-07-30 10:20:00,48.8,48.86,48.8,48.82,15500.0,37.6451,37.6913,37.6451,37.6605,15500.0
2013-07-30 10:25:00,48.83,48.84,48.79,48.82,18000.0,37.6682,37.6759,37.6373,37.6605,18000.0
2013-07-30 10:30:00,48.82,48.85,48.79,48.79,9000.0,37.6605,37.6836,37.6373,37.6373,9000.0
2013-07-30 10:35:00,48.79,48.84,48.78,48.82,9100.0,37.6373,37.6759,37.6296,37.6605,9100.0
2013-07-30 10:40:00,48.83,48.86,48.81,48.82,5800.0,37.6682,37.6913,37.6528,37.6605,5800.0
2013-07-30 10:45:00,48.82,48.82,48.79,48.81,14100.0,37.6605,37.6605,37.6373,37.6528,14100.0
2013-07-30 10:50:00,48.81,48.83,48.81,48.81,4700.0,37.6528,37.6682,37.6528,37.6528,4700.0
2013-07-30 10:55:00,48.81,48.81,48.71,48.73,7600.0,37.6528,37.6528,37.5756,37.5911,7600.0
2013-07-30 11:00:00,48.72,48.72,48.69,48.7,8600.0,37.5833,37.5833,37.5602,37.5679,8600.0
2013-07-30 11:05:00,48.69,48.72,48.68,48.71,4500.0,37.5602,37.5833,37.5525,37.5756,4500.0
2013-07-30 11:10:00,48.72,48.73,48.7,48.72,5900.0,37.5833,37.5911,37.5679,37.5833,5900.0
2013-07-30 11:15:00,48.73,48.77,48.73,48.75,12100.0,37.5911,37.6219,37.5911,37.6065,12100.0
2013-07-30 11:20:00,48.76,48.79,48.73,48.79,11900.0,37.6142,37.6373,37.5911,37.6373,11900.0
2013-07-30 11:25:00,48.8,48.83,48.78,48.81,9900.0,37.6451,37.6682,37.6296,37.6528,9900.0
2013-07-30 11:30:00,48.81,48.88,48.8,48.86,19900.0,37.6528,37.7068,37.6451,37.6913,19900.0
2013-07-30 11:35:00,48.86,48.96,48.86,48.9,21000.0,37.6913,37.7685,37.6913,37.7222,21000.0
2013-07-30 11:40:00,48.89,48.96,48.88,48.95,17800.0,37.7145,37.7685,37.7068,37.7608,17800.0
2013-07-30 11:45:00,48.96,48.96,48.93,48.96,12900.0,37.7685,37.7685,37.7453,37.7685,12900.0
2013-07-30 11:50:00,48.96,48.96,48.9,48.9,7000.0,37.7685,37.7685,37.7222,37.7222,7000.0
2013-07-30 11:55:00,48.89,48.94,48.89,48.94,21000.0,37.7145,37.7531,37.7145,37.7531,21000.0
2013-07-30 12:00:00,48.95,48.95,48.92,48.92,5700.0,37.7608,37.7608,37.7376,37.7376,5700.0
2013-07-30 12:05:00,48.93,48.96,48.92,48.94,10000.0,37.7453,37.7685,37.7376,37.7531,10000.0
2013-07-30 12:10:00,48.94,48.94,48.87,48.88,10500.0,37.7531,37.7531,37.6991,37.7068,10500.0
2013-07-30 12:15:00,48.88,48.88,48.85,48.86,6900.0,37.7068,37.7068,37.6836,37.6913,6900.0
2013-07-30 12:20:00,48.86,48.92,48.86,48.92,4000.0,37.6913,37.7376,37.6913,37.7376,4000.0
2013-07-30 12:25:00,48.92,48.93,48.87,48.9,6800.0,37.7376,37.7453,37.6991,37.7222,6800.0
2013-07-30 12:30:00,48.91,48.94,48.88,48.89,7900.0,37.7299,37.7531,37.7068,37.7145,7900.0
2013-07-30 12:35:00,48.9,48.93,48.9,48.93,4400.0,37.7222,37.7453,37.7222,37.7453,4400.0
2013-07-30 12:40:00,48.94,48.96,48.93,48.96,4600.0,37.7531,37.7685,37.7453,37.7685,4600.0
2013-07-30 12:45:00,48.96,48.99,48.93,48.93,17800.0,37.7685,37.7916,37.7453,37.7453,17800.0
2013-07-30 12:50:00,48.92,48.97,48.88,48.97,11100.0,37.7376,37.7762,37.7068,37.7762,11100.0
2013-07-30 12:55:00,48.97,49.0,48.97,49.0,40900.0,37.7762,37.7993,37.7762,37.7993,40900.0
2013-07-30 13:00:00,49.0,49.02,48.95,48.96,18300.0,37.7993,37.8148,37.7608,37.7685,18300.0
2013-07-30 13:05:00,48.96,49.0,48.96,49.0,5600.0,37.7685,37.7993,37.7685,37.7993,5600.0
2013-07-30 13:10:00,48.99,49.0,48.93,48.94,7400.0,37.7916,37.7993,37.7453,37.7531,7400.0
2013-07-30 13:15:00,48.94,48.94,48.85,48.85,8700.0,37.7531,37.7531,37.6836,37.6836,8700.0
2013-07-30 13:20:00,48.85,48.85,48.78,48.8,5200.0,37.6836,37.6836,37.6296,37.6451,5200.0
2013-07-30 13:25:00,48.81,48.81,48.74,48.76,25700.0,37.6528,37.6528,37.5988,37.6142,25700.0
2013-07-30 13:30:00,48.76,48.78,48.73,48.77,16200.0,37.6142,37.6296,37.5911,37.6219,16200.0
2013-07-30 13:35:00,48.78,48.82,48.77,48.81,12600.0,37.6296,37.6605,37.6219,37.6528,12600.0
2013-07-30 13:40:00,48.81,48.81,48.75,48.78,22100.0,37.6528,37.6528,37.6065,37.6296,22100.0
2013-07-30 13:45:00,48.78,48.84,48.77,48.84,8100.0,37.6296,37.6759,37.6219,37.6759,8100.0
2013-07-30 13:50:00,48.83,48.84,48.8,48.84,5600.0,37.6682,37.6759,37.6451,37.6759,5600.0
2013-07-30 13:55:00,48.84,48.84,48.82,48.82,3800.0,37.6759,37.6759,37.6605,37.6605,3800.0
2013-07-30 14:00:00,48.81,48.81,48.78,48.8,13100.0,37.6528,37.6528,37.6296,37.6451,13100.0
2013-07-30 14:05:00,48.79,48.8,48.76,48.78,12900.0,37.6373,37.6451,37.6142,37.6296,12900.0
2013-07-30 14:10:00,48.79,48.83,48.79,48.81,10400.0,37.6373,37.6682,37.6373,37.6528,10400.0
2013-07-30 14:15:00,48.82,48.85,48.81,48.85,6200.0,37.6605,37.6836,37.6528,37.6836,6200.0
2013-07-30 14:20:00,48.85,48.85,48.83,48.83,7200.0,37.6836,37.6836,37.6682,37.6682,7200.0
2013-07-30 14:25:00,48.83,48.86,48.83,48.86,25600.0,37.6682,37.6913,37.6682,37.6913,25600.0
2013-07-30 14:30:00,48.86,48.9,48.86,48.9,8400.0,37.6913,37.7222,37.6913,37.7222,8400.0
2013-07-30 14:35:00,48.9,48.97,48.9,48.96,8100.0,37.7222,37.7762,37.7222,37.7685,8100.0
2013-07-30 14:40:00,48.96,48.97,48.91,48.91,7300.0,37.7685,37.7762,37.7299,37.7299,7300.0
2013-07-30 14:45:00,48.91,48.91,48.87,48.88,7600.0,37.7299,37.7299,37.6991,37.7068,7600.0
2013-07-30 14:50:00,48.89,48.96,48.89,48.95,7000.0,37.7145,37.7685,37.7145,37.7608,7000.0
2013-07-30 14:55:00,48.94,48.95,48.89,48.89,6800.0,37.7531,37.7608,37.7145,37.7145,6800.0
2013-07-30 15:00:00,48.9,48.91,48.85,48.89,13900.0,37.7222,37.7299,37.6836,37.7145,13900.0
2013-07-30 15:05:00,48.9,48.96,48.89,48.94,25800.0,37.7222,37.7685,37.7145,37.7531,25800.0
2013-07-30 15:10:00,48.95,48.97,48.94,48.94,11500.0,37.7608,37.7762,37.7531,37.7531,11500.0
2013-07-30 15:15:00,48.95,48.96,48.93,48.93,8500.0,37.7608,37.7685,37.7453,37.7453,8500.0
2013-07-30 15:20:00,48.94,48.97,48.94,48.96,16800.0,37.7531,37.7762,37.7531,37.7685,16800.0
2013-07-30 15:25:00,48.96,48.98,48.94,48.95,8400.0,37.7685,37.7839,37.7531,37.7608,8400.0
2013-07-30 15:30:00,48.94,48.95,48.9,48.9,14900.0,37.7531,37.7608,37.7222,37.7222,14900.0
2013-07-30 15:35:00,48.9,48.9,48.85,48.86,17100.0,37.7222,37.7222,37.6836,37.6913,17100.0
2013-07-30 15:40:00,48.87,49.01,48.87,48.97,51900.0,37.6991,37.8071,37.6991,37.7762,51900.0
2013-07-30 15:45:00,48.97,48.97,48.9,48.92,49900.0,37.7762,37.7762,37.7222,37.7376,49900.0
2013-07-30 15:50:00,48.92,48.92,48.89,48.9,39700.0,37.7376,37.7376,37.7145,37.7222,39700.0
2013-07-30 15:55:00,48.89,49.0,48.87,48.93,119000.0,37.7145,37.7993,37.6991,37.7453,119000.0
2013-07-31 09:30:00,49.14,49.24,48.98,49.11,60500.0,37.9073,37.9845,37.7839,37.8842,60500.0
2013-07-31 09:35:00,49.12,49.27,49.1,49.18,27500.0,37.8919,38.0076,37.8765,37.9382,27500.0
2013-07-31 09:40:00,49.17,49.18,49.08,49.14,6900.0,37.9305,37.9382,37.8611,37.9073,6900.0
2013-07-31 09:45:00,49.14,49.19,49.05,49.17,23400.0,37.9073,37.9459,37.8379,37.9305,23400.0
2013-07-31 09:50:00,49.17,49.23,49.1,49.14,43400.0,37.9305,37.9768,37.8765,37.9073,43400.0
2013-07-31 09:55:00,49.14,49.24,49.12,49.22,13600.0,37.9073,37.9845,37.8919,37.9691,13600.0
2013-07-31 10:00:00,49.22,49.24,49.11,49.16,20900.0,37.9691,37.9845,37.8842,37.9228,20900.0
2013-07-31 10:05:00,49.14,49.18,49.1,49.1,22800.0,37.9073,37.9382,37.8765,37.8765,22800.0
2013-07-31 10:10:00,49.1,49.11,49.05,49.09,21000.0,37.8765,37.8842,37.8379,37.8688,21000.0
2013-07-31 10:15:00,49.07,49.18,49.07,49.11,15600.0,37.8533,37.9382,37.8533,37.8842,15600.0
2013-07-31 10:20:00,49.11,49.11,49.08,49.08,12000.0,37.8842,37.8842,37.8611,37.8611,12000.0
2013-07-31 10:25:00,49.09,49.22,49.09,49.17,22200.0,37.8688,37.9691,37.8688,37.9305,22200.0
2013-07-31 10:30:00,49.18,49.18,49.11,49.12,10600.0,37.9382,37.9382,37.8842,37.8919,10600.0
2013-07-31 10:35:00,49.1,49.19,49.1,49.14,17800.0,37.8765,37.9459,37.8765,37.9073,17800.0
2013-07-31 10:40:00,49.14,49.18,49.11,49.11,13500.0,37.9073,37.9382,37.8842,37.8842,13500.0
2013-07-31 10:45:00,49.11,49.25,49.11,49.25,14900.0,37.8842,37.9922,37.8842,37.9922,14900.0
2013-07-31 10:50:00,49.25,49.26,49.23,49.24,12700.0,37.9922,37.9999,37.9768,37.9845,12700.0
2013-07-31 10:55:00,49.22,49.22,49.18,49.2,8600.0,37.9691,37.9691,37.9382,37.9536,8600.0
2013-07-31 11:00:00,49.2,49.24,49.19,49.19,19200.0,37.9536,37.9845,37.9459,37.9459,19200.0
2013-07-31 11:05:00,49.19,49.23,49.19,49.23,10500.0,37.9459,37.9768,37.9459,37.9768,10500.0
2013-07-31 11:10:00,49.21,49.21,49.14,49.14,6000.0,37.9613,37.9613,37.9073,37.9073,6000.0
2013-07-31 11:15:00,49.14,49.21,49.14,49.2,35400.0,37.9073,37.9613,37.9073,37.9536,35400.0
2013-07-31 11:20:00,49.2,49.2,49.17,49.17,6400.0,37.9536,37.9536,37.9305,37.9305,6400.0
2013-07-31 11:25:00,49.17,49.18,49.11,49.11,8600.0,37.9305,37.9382,37.8842,37.8842,8600.0
2013-07-31 11:30:00,49.11,49.19,49.11,49.19,10800.0,37.8842,37.9459,37.8842,37.9459,10800.0
2013-07-31 11:35:00,49.19,49.22,49.19,49.19,11900.0,37.9459,37.9691,37.9459,37.9459,11900.0
2013-07-31 11:40:00,49.19,49.23,49.19,49.22,19100.0,37.9459,37.9768,37.9459,37.9691,19100.0
2013-07-31 11:45:00,49.22,49.25,49.22,49.24,10600.0,37.9691,37.9922,37.9691,37.9845,10600.0
2013-07-31 11:50:00,49.23,49.24,49.21,49.24,9900.0,37.9768,37.9845,37.9613,37.9845,9900.0
2013-07-31 11:55:00,49.24,49.25,49.22,49.22,12100.0,37.9845,37.9922,37.9691,37.9691,12100.0
2013-07-31 12:00:00,49.22,49.22,49.17,49.2,11200.0,37.9691,37.9691,37.9305,37.9536,11200.0
2013-07-31 12:05:00,49.19,49.22,49.15,49.17,57800.0,37.9459,37.9691,37.9151,37.9305,57800.0
2013-07-31 12:10:00,49.18,49.21,49.16,49.16,17500.0,37.9382,37.9613,37.9228,37.9228,17500.0
2013-07-31 12:15:00,49.16,49.21,49.16,49.21,5000.0,37.9228,37.9613,37.9228,37.9613,5000.0
2013-07-31 12:20:00,49.2,49.21,49.16,49.16,6800.0,37.9536,37.9613,37.9228,37.9228,6800.0
2013-07-31 12:25:00,49.15,49.15,49.12,49.14,6600.0,37.9151,37.9151,37.8919,37.9073,6600.0
2013-07-31 12:30:00,49.14,49.15,49.12,49.14,6800.0,37.9073,37.9151,37.8919,37.9073,6800.0
2013-07-31 12:35:00,49.13,49.18,49.13,49.15,26200.0,37.8996,37.9382,37.8996,37.9151,26200.0
2013-07-31 12:40:00,49.14,49.15,49.11,49.15,101300.0,37.9073,37.9151,37.8842,37.9151,101300.0
2013-07-31 12:45:00,49.15,49.18,49.15,49.18,7000.0,37.9151,37.9382,37.9151,37.9382,7000.0
2013-07-31 12:50:00,49.17,49.2,49.15,49.17,26800.0,37.9305,37.9536,37.9151,37.9305,26800.0
2013-07-31 12:55:00,49.17,49.19,49.15,49.16,17900.0,37.9305,37.9459,37.9151,37.9228,17900.0
2013-07-31 13:00:00,49.15,49.19,49.14,49.15,13500.0,37.9151,37.9459,37.9073,37.9151,13500.0
2013-07-31 13:05:00,49.15,49.16,49.12,49.12,12000.0,37.9151,37.9228,37.8919,37.8919,12000.0
2013-07-31 13:10:00,49.11,49.17,49.1,49.16,16400.0,37.8842,37.9305,37.8765,37.9228,16400.0
2013-07-31 13:15:00,49.16,49.21,49.16,49.21,12900.0,37.9228,37.9613,37.9228,37.9613,12900.0
2013-07-31 13:20:00,49.21,49.24,49.2,49.23,7900.0,37.9613,37.9845,37.9536,37.9768,7900.0
2013-07-31 13:25:00,49.24,49.25,49.22,49.23,8800.0,37.9845,37.9922,37.9691,37.9768,8800.0
2013-07-31 13:30:00,49.23,49.26,49.22,49.25,12500.0,37.9768,37.9999,37.9691,37.9922,12500.0
2013-07-31 13:35:00,49.24,49.25,49.23,49.25,5500.0,37.9845,37.9922,37.9768,37.9922,5500.0
2013-07-31 13:40:00,49.25,49.26,49.24,49.25,12700.0,37.9922,37.9999,37.9845,37.9922,12700.0
2013-07-31 13:45:00,49.25,49.26,49.25,49.25,8700.0,37.9922,37.9999,37.9922,37.9922,8700.0
2013-07-31 13:50:00,49.25,49.26,49.24,49.25,8100.0,37.9922,37.9999,37.9845,37.9922,8100.0
2013-07-31 13:55:00,49.26,49.28,49.26,49.27,20600.0,37.9999,38.0153,37.9999,38.0076,20600.0
2013-07-31 14:00:00,49.27,49.37,49.25,49.34,33100.0,38.0076,38.0848,37.9922,38.0616,33100.0
2013-07-31 14:05:00,49.35,49.36,49.22,49.29,15300.0,38.0693,38.077,37.9691,38.0231,15300.0
2013-07-31 14:10:00,49.29,49.33,49.25,49.3,35900.0,38.0231,38.0539,37.9922,38.0308,35900.0
2013-07-31 14:15:00,49.31,49.33,49.24,49.31,65500.0,38.0385,38.0539,37.9845,38.0385,65500.0
2013-07-31 14:20:00,49.3,49.37,49.3,49.37,21900.0,38.0308,38.0848,38.0308,38.0848,21900.0
2013-07-31 14:25:00,49.36,49.39,49.33,49.34,15100.0,38.077,38.1002,38.0539,38.0616,15100.0
2013-07-31 14:30:00,49.34,49.43,49.34,49.42,23500.0,38.0616,38.131,38.0616,38.1233,23500.0
2013-07-31 14:35:00,49.43,49.46,49.4,49.44,26300.0,38.131,38.1542,38.1079,38.1388,26300.0
2013-07-31 14:40:00,49.44,49.48,49.43,49.48,22600.0,38.1388,38.1696,38.131,38.1696,22600.0
2013-07-31 14:45:00,49.49,49.56,49.49,49.54,44200.0,38.1773,38.2313,38.1773,38.2159,44200.0
2013-07-31 14:50:00,49.55,49.61,49.55,49.61,28700.0,38.2236,38.2699,38.2236,38.2699,28700.0
2013-07-31 14:55:00,49.6,49.65,49.57,49.64,39000.0,38.2622,38.3008,38.239,38.293,39000.0
2013-07-31 15:00:00,49.64,49.64,49.59,49.62,41100.0,38.293,38.293,38.2545,38.2776,41100.0
2013-07-31 15:05:00,49.63,49.67,49.59,49.59,24300.0,38.2853,38.3162,38.2545,38.2545,24300.0
2013-07-31 15:10:00,49.6,49.62,49.59,49.61,53200.0,38.2622,38.2776,38.2545,38.2699,53200.0
2013-07-31 15:15:00,49.62,49.63,49.6,49.62,25300.0,38.2776,38.2853,38.2622,38.2776,25300.0
2013-07-31 15:20:00,49.62,49.66,49.62,49.62,27100.0,38.2776,38.3085,38.2776,38.2776,27100.0
2013-07-31 15:25:00,49.62,49.65,49.59,49.64,26600.0,38.2776,38.3008,38.2545,38.293,26600.0
2013-07-31 15:30:00,49.64,49.64,49.55,49.56,48900.0,38.293,38.293,38.2236,38.2313,48900.0
2013-07-31 15:35:00,49.56,49.61,49.55,49.6,44700.0,38.2313,38.2699,38.2236,38.2622,44700.0
2013-07-31 15:40:00,49.6,49.61,49.57,49.6,52900.0,38.2622,38.2699,38.239,38.2622,52900.0
2013-07-31 15:45:00,49.6,49.6,49.52,49.54,75500.0,38.2622,38.2622,38.2005,38.2159,75500.0
2013-07-31 15:50:00,49.54,49.54,49.37,49.39,214800.0,38.2159,38.2159,38.0848,38.1002,214800.0
2013-07-31 15:55:00,49.38,49.47,49.35,49.36,241400.0,38.0925,38.1619,38.0693,38.077,241400.0
2013-08-01 09:30:00,49.57,49.82,49.57,49.77,80400.0,38.239,38.4319,38.239,38.3933,80400.0
2013-08-01 09:35:00,49.74,49.87,49.73,49.79,16400.0,38.3702,38.4705,38.3625,38.4088,16400.0
2013-08-01 09:40:00,49.75,49.88,49.75,49.82,14800.0,38.3779,38.4782,38.3779,38.4319,14800.0
2013-08-01 09:45:00,49.81,49.81,49.73,49.77,27000.0,38.4242,38.4242,38.3625,38.3933,27000.0
2013-08-01 09:50:00,49.78,49.79,49.71,49.72,73200.0,38.401,38.4088,38.347,38.3548,73200.0
2013-08-01 09:55:00,49.71,49.77,49.65,49.67,16400.0,38.347,38.3933,38.3008,38.3162,16400.0
2013-08-01 10:00:00,49.65,49.75,49.65,49.68,25800.0,38.3008,38.3779,38.3008,38.3239,25800.0
2013-08-01 10:05:00,49.7,49.76,49.66,49.74,21000.0,38.3393,38.3856,38.3085,38.3702,21000.0
2013-08-01 10:10:00,49.73,49.76,49.72,49.72,8800.0,38.3625,38.3856,38.3548,38.3548,8800.0
2013-08-01 10:15:00,49.74,49.74,49.66,49.66,18200.0,38.3702,38.3702,38.3085,38.3085,18200.0
2013-08-01 10:20:00,49.7,49.75,49.69,49.7,13400.0,38.3393,38.3779,38.3316,38.3393,13400.0
2013-08-01 10:25:00,49.7,49.72,49.68,49.69,14800.0,38.3393,38.3548,38.3239,38.3316,14800.0
2013-08-01 10:30:00,49.68,49.68,49.59,49.63,25000.0,38.3239,38.3239,38.2545,38.2853,25000.0
2013-08-01 10:35:00,49.64,49.72,49.64,49.68,25800.0,38.293,38.3548,38.293,38.3239,25800.0
2013-08-01 10:40:00,49.68,49.71,49.65,49.66,15600.0,38.3239,38.347,38.3008,38.3085,15600.0
2013-08-01 10:45:00,49.67,49.69,49.63,49.65,24800.0,38.3162,38.3316,38.2853,38.3008,24800.0
2013-08-01 10:50:00,49.64,49.69,49.63,49.68,19200.0,38.293,38.3316,38.2853,38.3239,19200.0
2013-08-01 10:55:00,49.68,49.72,49.68,49.71,23600.0,38.3239,38.3548,38.3239,38.347,23600.0
2013-08-01 11:00:00,49.72,49.73,49.7,49.73,25200.0,38.3548,38.3625,38.3393,38.3625,25200.0
2013-08-01 11:05:00,49.72,49.73,49.69,49.69,31200.0,38.3548,38.3625,38.3316,38.3316,31200.0
2013-08-01 11:10:00,49.7,49.71,49.63,49.66,40200.0,38.3393,38.347,38.2853,38.3085,40200.0
2013-08-01 11:15:00,49.67,49.69,49.66,49.69,12400.0,38.3162,38.3316,38.3085,38.3316,12400.0
2013-08-01 11:20:00,49.68,49.7,49.65,49.68,23600.0,38.3239,38.3393,38.3008,38.3239,23600.0
2013-08-01 11:25:00,49.67,49.72,49.66,49.71,126200.0,38.3162,38.3548,38.3085,38.347,126200.0
2013-08-01 11:30:00,49.71,49.79,49.71,49.79,14600.0,38.347,38.4088,38.347,38.4088,14600.0
2013-08-01 11:35:00,49.79,49.83,49.77,49.83,15600.0,38.4088,38.4396,38.3933,38.4396,15600.0
2013-08-01 11:40:00,49.83,49.83,49.78,49.8,26200.0,38.4396,38.4396,38.401,38.4165,26200.0
2013-08-01 11:45:00,49.8,49.82,49.79,49.81,15600.0,38.4165,38.4319,38.4088,38.4242,15600.0
2013-08-01 11:50:00,49.81,49.82,49.78,49.8,38000.0,38.4242,38.4319,38.401,38.4165,38000.0
2013-08-01 11:55:00,49.8,49.82,49.79,49.81,31800.0,38.4165,38.4319,38.4088,38.4242,31800.0
2013-08-01 12:00:00,49.8,49.84,49.8,49.82,37000.0,38.4165,38.4473,38.4165,38.4319,37000.0
2013-08-01 12:05:00,49.81,49.81,49.76,49.79,20400.0,38.4242,38.4242,38.3856,38.4088,20400.0
2013-08-01 12:10:00,49.77,49.79,49.75,49.78,44200.0,38.3933,38.4088,38.3779,38.401,44200.0
2013-08-01 12:15:00,49.78,49.81,49.78,49.8,29400.0,38.401,38.4242,38.401,38.4165,29400.0
2013-08-01 12:20:00,49.8,49.8,49.73,49.75,19400.0,38.4165,38.4165,38.3625,38.3779,19400.0
2013-08-01 12:25:00,49.74,49.77,49.73,49.77,17200.0,38.3702,38.3933,38.3625,38.3933,17200.0
2013-08-01 12:30:00,49.77,49.79,49.77,49.78,7400.0,38.3933,38.4088,38.3933,38.401,7400.0
2013-08-01 12:35:00,49.78,49.79,49.75,49.79,22200.0,38.401,38.4088,38.3779,38.4088,22200.0
2013-08-01 12:40:00,49.79,49.82,49.76,49.77,17800.0,38.4088,38.4319,38.3856,38.3933,17800.0
2013-08-01 12:45:00,49.75,49.75,49.73,49.75,7400.0,38.3779,38.3779,38.3625,38.3779,7400.0
2013-08-01 12:50:00,49.75,49.76,49.75,49.76,9200.0,38.3779,38.3856,38.3779,38.3856,9200.0
2013-08-01 12:55:00,49.76,49.8,49.75,49.79,8600.0,38.3856,38.4165,38.3779,38.4088,8600.0
2013-08-01 13:00:00,49.79,49.8,49.79,49.79,14200.0,38.4088,38.4165,38.4088,38.4088,14200.0
2013-08-01 13:05:00,49.8,49.8,49.77,49.78,19000.0,38.4165,38.4165,38.3933,38.401,19000.0
2013-08-01 13:10:00,49.79,49.81,49.78,49.8,16600.0,38.4088,38.4242,38.401,38.4165,16600.0
2013-08-01 13:15:00,49.81,49.81,49.79,49.79,11200.0,38.4242,38.4242,38.4088,38.4088,11200.0
2013-08-01 13:20:00,49.79,49.79,49.76,49.78,11400.0,38.4088,38.4088,38.3856,38.401,11400.0
2013-08-01 13:25:00,49.78,49.8,49.77,49.79,5800.0,38.401,38.4165,38.3933,38.4088,5800.0
2013-08-01 13:30:00,49.79,49.82,49.79,49.82,8600.0,38.4088,38.4319,38.4088,38.4319,8600.0
2013-08-01 13:35:00,49.82,49.82,49.79,49.8,14400.0,38.4319,38.4319,38.4088,38.4165,14400.0
2013-08-01 13:40:00,49.79,49.8,49.78,49.8,12600.0,38.4088,38.4165,38.401,38.4165,12600.0
2013-08-01 13:45:00,49.79,49.8,49.77,49.77,24200.0,38.4088,38.4165,38.3933,38.3933,24200.0
2013-08-01 13:50:00,49.77,49.79,49.76,49.79,4600.0,38.3933,38.4088,38.3856,38.4088,4600.0
2013-08-01 13:55:00,49.79,49.83,49.79,49.83,23800.0,38.4088,38.4396,38.4088,38.4396,23800.0
2013-08-01 14:00:00,49.82,49.84,49.8,49.83,37200.0,38.4319,38.4473,38.4165,38.4396,37200.0
2013-08-01 14:05:00,49.83,49.89,49.83,49.88,52200.0,38.4396,38.4859,38.4396,38.4782,52200.0
2013-08-01 14:10:00,49.88,49.89,49.86,49.87,40400.0,38.4782,38.4859,38.4628,38.4705,40400.0
2013-08-01 14:15:00,49.86,49.86,49.83,49.85,32400.0,38.4628,38.4628,38.4396,38.455,32400.0
2013-08-01 14:20:00,49.84,49.88,49.82,49.88,33200.0,38.4473,38.4782,38.4319,38.4782,33200.0
2013-08-01 14:25:00,49.87,49.89,49.86,49.88,13800.0,38.4705,38.4859,38.4628,38.4782,13800.0
2013-08-01 14:30:00,49.87,49.89,49.87,49.89,12400.0,38.4705,38.4859,38.4705,38.4859,12400.0
2013-08-01 14:35:00,49.89,49.89,49.86,49.88,15800.0,38.4859,38.4859,38.4628,38.4782,15800.0
2013-08-01 14:40:00,49.87,49.88,49.86,49.86,13600.0,38.4705,38.4782,38.4628,38.4628,13600.0
2013-08-01 14:45:00,49.86,49.87,49.85,49.87,29600.0,38.4628,38.4705,38.455,38.4705,29600.0
2013-08-01 14:50:00,49.87,49.91,49.86,49.9,37400.0,38.4705,38.5013,38.4628,38.4936,37400.0
2013-08-01 14:55:00,49.9,49.91,49.89,49.9,42200.0,38.4936,38.5013,38.4859,38.4936,42200.0
2013-08-01 15:00:00,49.91,49.93,49.91,49.92,77400.0,38.5013,38.5168,38.5013,38.509,77400.0
2013-08-01 15:05:00,49.92,49.93,49.89,49.92,34400.0,38.509,38.5168,38.4859,38.509,34400.0
2013-08-01 15:10:00,49.92,49.94,49.92,49.92,16600.0,38.509,38.5245,38.509,38.509,16600.0
2013-08-01 15:15:00,49.91,49.92,49.88,49.9,18800.0,38.5013,38.509,38.4782,38.4936,18800.0
2013-08-01 15:20:00,49.9,49.91,49.86,49.9,27400.0,38.4936,38.5013,38.4628,38.4936,27400.0
2013-08-01 15:25:00,49.9,49.95,49.9,49.95,36600.0,38.4936,38.5322,38.4936,38.5322,36600.0
2013-08-01 15:30:00,49.95,49.96,49.93,49.96,33000.0,38.5322,38.5399,38.5168,38.5399,33000.0
2013-08-01 15:35:00,49.96,50.0,49.96,49.99,99200.0,38.5399,38.5708,38.5399,38.563,99200.0
2013-08-01 15:40:00,49.99,50.0,49.95,49.95,87400.0,38.563,38.5708,38.5322,38.5322,87400.0
2013-08-01 15:45:00,49.96,49.98,49.94,49.96,108000.0,38.5399,38.5553,38.5245,38.5399,108000.0
2013-08-01 15:50:00,49.97,49.99,49.97,49.97,58400.0,38.5476,38.563,38.5476,38.5476,58400.0
2013-08-01 15:55:00,49.97,50.0,49.93,49.94,325000.0,38.5476,38.5708,38.5168,38.5245,325000.0
2013-08-02 09:30:00,49.73,49.8,49.42,49.5,37400.0,38.3625,38.4165,38.1233,38.185,37400.0
2013-08-02 09:35:00,49.47,49.5,49.34,49.4,15300.0,38.1619,38.185,38.0616,38.1079,15300.0
2013-08-02 09:40:00,49.41,49.48,49.38,49.47,9600.0,38.1156,38.1696,38.0925,38.1619,9600.0
2013-08-02 09:45:00,49.44,49.48,49.38,49.43,12000.0,38.1388,38.1696,38.0925,38.131,12000.0
2013-08-02 09:50:00,49.43,49.5,49.41,49.48,21700.0,38.131,38.185,38.1156,38.1696,21700.0
2013-08-02 09:55:00,49.5,49.58,49.46,49.47,11000.0,38.185,38.2468,38.1542,38.1619,11000.0
2013-08-02 10:00:00,49.45,49.49,49.42,49.49,7900.0,38.1465,38.1773,38.1233,38.1773,7900.0
2013-08-02 10:05:00,49.5,49.5,49.45,49.5,7700.0,38.185,38.185,38.1465,38.185,7700.0
2013-08-02 10:10:00,49.5,49.52,49.46,49.52,9200.0,38.185,38.2005,38.1542,38.2005,9200.0
2013-08-02 10:15:00,49.51,49.53,49.47,49.52,15300.0,38.1928,38.2082,38.1619,38.2005,15300.0
2013-08-02 10:20:00,49.53,49.53,49.45,49.46,9400.0,38.2082,38.2082,38.1465,38.1542,9400.0
2013-08-02 10:25:00,49.46,49.51,49.46,49.51,8300.0,38.1542,38.1928,38.1542,38.1928,8300.0
2013-08-02 10:30:00,49.51,49.52,49.48,49.52,5900.0,38.1928,38.2005,38.1696,38.2005,5900.0
2013-08-02 10:35:00,49.51,49.51,49.39,49.4,7900.0,38.1928,38.1928,38.1002,38.1079,7900.0
2013-08-02 10:40:00,49.39,49.46,49.39,49.42,9900.0,38.1002,38.1542,38.1002,38.1233,9900.0
2013-08-02 10:45:00,49.41,49.41,49.32,49.35,12400.0,38.1156,38.1156,38.0462,38.0693,12400.0
2013-08-02 10:50:00,49.34,49.36,49.34,49.36,5800.0,38.0616,38.077,38.0616,38.077,5800.0
2013-08-02 10:55:00,49.36,49.37,49.29,49.29,5900.0,38.077,38.0848,38.0231,38.0231,5900.0
2013-08-02 11:00:00,49.33,49.33,49.3,49.31,8800.0,38.0539,38.0539,38.0308,38.0385,8800.0
2013-08-02 11:05:00,49.31,49.35,49.27,49.29,24100.0,38.0385,38.0693,38.0076,38.0231,24100.0
2013-08-02 11:10:00,49.29,49.32,49.29,49.29,8900.0,38.0231,38.0462,38.0231,38.0231,8900.0
2013-08-02 11:15:00,49.28,49.31,49.27,49.31,4400.0,38.0153,38.0385,38.0076,38.0385,4400.0
2013-08-02 11:20:00,49.3,49.3,49.26,49.28,10900.0,38.0308,38.0308,37.9999,38.0153,10900.0
2013-08-02 11:25:00,49.28,49.33,49.27,49.32,7600.0,38.0153,38.0539,38.0076,38.0462,7600.0
2013-08-02 11:30:00,49.33,49.33,49.3,49.3,10900.0,38.0539,38.0539,38.0308,38.0308,10900.0
2013-08-02 11:35:00,49.3,49.33,49.29,49.31,8900.0,38.0308,38.0539,38.0231,38.0385,8900.0
2013-08-02 11:40:00,49.31,49.33,49.29,49.3,8000.0,38.0385,38.0539,38.0231,38.0308,8000.0
2013-08-02 11:45:00,49.31,49.34,49.3,49.34,3200.0,38.0385,38.0616,38.0308,38.0616,3200.0
2013-08-02 11:50:00,49.33,49.34,49.3,49.34,5400.0,38.0539,38.0616,38.0308,38.0616,5400.0
2013-08-02 11:55:00,49.35,49.38,49.35,49.35,7400.0,38.0693,38.0925,38.0693,38.0693,7400.0
2013-08-02 12:00:00,49.35,49.38,49.35,49.37,6100.0,38.0693,38.0925,38.0693,38.0848,6100.0
2013-08-02 12:05:00,49.37,49.41,49.37,49.4,5500.0,38.0848,38.1156,38.0848,38.1079,5500.0
2013-08-02 12:10:00,49.4,49.4,49.39,49.39,4800.0,38.1079,38.1079,38.1002,38.1002,4800.0
2013-08-02 12:15:00,49.39,49.42,49.39,49.41,2500.0,38.1002,38.1233,38.1002,38.1156,2500.0
2013-08-02 12:20:00,49.4,49.44,49.4,49.42,22900.0,38.1079,38.1388,38.1079,38.1233,22900.0
2013-08-02 12:25:00,49.41,49.41,49.35,49.37,8400.0,38.1156,38.1156,38.0693,38.0848,8400.0
2013-08-02 12:30:00,49.36,49.42,49.35,49.42,8100.0,38.077,38.1233,38.0693,38.1233,8100.0
2013-08-02 12:35:00,49.43,49.43,49.39,49.41,8400.0,38.131,38.131,38.1002,38.1156,8400.0
2013-08-02 12:40:00,49.41,49.45,49.41,49.45,2000.0,38.1156,38.1465,38.1156,38.1465,2000.0
2013-08-02 12:45:00,49.44,49.45,49.42,49.44,15200.0,38.1388,38.1465,38.1233,38.1388,15200.0
2013-08-02 12:50:00,49.44,49.45,49.43,49.44,7800.0,38.1388,38.1465,38.131,38.1388,7800.0
2013-08-02 12:55:00,49.43,49.44,49.41,49.41,3300.0,38.131,38.1388,38.1156,38.1156,3300.0
2013-08-02 13:00:00,49.41,49.41,49.37,49.38,3700.0,38.1156,38.1156,38.0848,38.0925,3700.0
2013-08-02 13:05:00,49.39,49.4,49.35,49.36,3900.0,38.1002,38.1079,38.0693,38.077,3900.0
2013-08-02 13:10:00,49.36,49.41,49.36,49.41,4700.0,38.077,38.1156,38.077,38.1156,4700.0
2013-08-02 13:15:00,49.41,49.47,49.41,49.43,12500.0,38.1156,38.1619,38.1156,38.131,12500.0
2013-08-02 13:20:00,49.42,49.44,49.4,49.44,3500.0,38.1233,38.1388,38.1079,38.1388,3500.0
2013-08-02 13:25:00,49.44,49.45,49.43,49.43,4700.0,38.1388,38.1465,38.131,38.131,4700.0
2013-08-02 13:30:00,49.44,49.44,49.42,49.43,5600.0,38.1388,38.1388,38.1233,38.131,5600.0
2013-08-02 13:35:00,49.42,49.42,49.4,49.41,6800.0,38.1233,38.1233,38.1079,38.1156,6800.0
2013-08-02 13:40:00,49.42,49.46,49.42,49.45,5300.0,38.1233,38.1542,38.1233,38.1465,5300.0
2013-08-02 13:45:00,49.44,49.48,49.44,49.48,2300.0,38.1388,38.1696,38.1388,38.1696,2300.0
2013-08-02 13:50:00,49.48,49.51,49.47,49.51,9000.0,38.1696,38.1928,38.1619,38.1928,9000.0
2013-08-02 13:55:00,49.51,49.53,49.5,49.51,20100.0,38.1928,38.2082,38.185,38.1928,20100.0
2013-08-02 14:00:00,49.51,49.53,49.5,49.53,8100.0,38.1928,38.2082,38.185,38.2082,8100.0
2013-08-02 14:05:00,49.51,49.52,49.49,49.51,7000.0,38.1928,38.2005,38.1773,38.1928,7000.0
2013-08-02 14:10:00,49.51,49.53,49.51,49.53,2900.0,38.1928,38.2082,38.1928,38.2082,2900.0
2013-08-02 14:15:00,49.54,49.55,49.51,49.52,17300.0,38.2159,38.2236,38.1928,38.2005,17300.0
2013-08-02 14:20:00,49.52,49.53,49.5,49.51,8100.0,38.2005,38.2082,38.185,38.1928,8100.0
2013-08-02 14:25:00,49.5,49.52,49.5,49.51,16400.0,38.185,38.2005,38.185,38.1928,16400.0
2013-08-02 14:30:00,49.51,49.53,49.5,49.53,19600.0,38.1928,38.2082,38.185,38.2082,19600.0
2013-08-02 14:35:00,49.53,49.59,49.51,49.59,19400.0,38.2082,38.2545,38.1928,38.2545,19400.0
2013-08-02 14:40:00,49.58,49.63,49.57,49.61,15400.0,38.2468,38.2853,38.239,38.2699,15400.0
2013-08-02 14:45:00,49.62,49.62,49.59,49.59,11200.0,38.2776,38.2776,38.2545,38.2545,11200.0
2013-08-02 14:50:00,49.59,49.62,49.56,49.56,21300.0,38.2545,38.2776,38.2313,38.2313,21300.0
2013-08-02 14:55:00,49.56,49.57,49.53,49.54,6300.0,38.2313,38.239,38.2082,38.2159,6300.0
2013-08-02 15:00:00,49.54,49.6,49.54,49.58,11500.0,38.2159,38.2622,38.2159,38.2468,11500.0
2013-08-02 15:05:00,49.59,49.59,49.53,49.54,13400.0,38.2545,38.2545,38.2082,38.2159,13400.0
2013-08-02 15:10:00,49.54,49.58,49.54,49.57,14800.0,38.2159,38.2468,38.2159,38.239,14800.0
2013-08-02 15:15:00,49.57,49.61,49.57,49.61,19500.0,38.239,38.2699,38.239,38.2699,19500.0
2013-08-02 15:20:00,49.6,49.66,49.6,49.62,28500.0,38.2622,38.3085,38.2622,38.2776,28500.0
2013-08-02 15:25:00,49.62,49.66,49.62,49.64,16600.0,38.2776,38.3085,38.2776,38.293,16600.0
2013-08-02 15:30:00,49.64,49.69,49.64,49.68,24300.0,38.293,38.3316,38.293,38.3239,24300.0
2013-08-02 15:35:00,49.69,49.75,49.69,49.75,25600.0,38.3316,38.3779,38.3316,38.3779,25600.0
2013-08-02 15:40:00,49.75,49.77,49.74,49.76,24900.0,38.3779,38.3933,38.3702,38.3856,24900.0
2013-08-02 15:45:00,49.75,49.79,49.72,49.79,56500.0,38.3779,38.4088,38.3548,38.4088,56500.0
2013-08-02 15:50:00,49.8,49.84,49.79,49.84,87500.0,38.4165,38.4473,38.4088,38.4473,87500.0
2013-08-02 15:55:00,49.84,49.88,49.8,49.88,159300.0,38.4473,38.4782,38.4165,38.4782,159300.0
2013-08-05 09:30:00,49.74,49.79,49.62,49.71,12600.0,38.3702,38.4088,38.2776,38.347,12600.0
2013-08-05 09:35:00,49.71,49.76,49.68,49.68,5100.0,38.347,38.3856,38.3239,38.3239,5100.0
2013-08-05 09:40:00,49.7,49.74,49.6,49.6,3600.0,38.3393,38.3702,38.2622,38.2622,3600.0
2013-08-05 09:45:00,49.55,49.65,49.51,49.65,22600.0,38.2236,38.3008,38.1928,38.3008,22600.0
2013-08-05 09:50:00,49.64,49.65,49.47,49.6,65800.0,38.293,38.3008,38.1619,38.2622,65800.0
2013-08-05 09:55:00,49.62,49.64,49.6,49.6,2600.0,38.2776,38.293,38.2622,38.2622,2600.0
2013-08-05 10:00:00,49.6,49.63,49.54,49.59,3500.0,38.2622,38.2853,38.2159,38.2545,3500.0
2013-08-05 10:05:00,49.57,49.64,49.57,49.57,7900.0,38.239,38.293,38.239,38.239,7900.0
2013-08-05 10:10:00,49.58,49.67,49.58,49.62,6400.0,38.2468,38.3162,38.2468,38.2776,6400.0
2013-08-05 10:15:00,49.61,49.65,49.61,49.62,2200.0,38.2699,38.3008,38.2699,38.2776,2200.0
2013-08-05 10:20:00,49.62,49.63,49.56,49.59,8700.0,38.2776,38.2853,38.2313,38.2545,8700.0
2013-08-05 10:25:00,49.55,49.64,49.54,49.58,7100.0,38.2236,38.293,38.2159,38.2468,7100.0
2013-08-05 10:30:00,49.59,49.63,49.59,49.62,2600.0,38.2545,38.2853,38.2545,38.2776,2600.0
2013-08-05 10:35:00,49.62,49.66,49.6,49.66,5300.0,38.2776,38.3085,38.2622,38.3085,5300.0
2013-08-05 10:40:00,49.66,49.71,49.66,49.69,8900.0,38.3085,38.347,38.3085,38.3316,8900.0
2013-08-05 10:45:00,49.7,49.7,49.66,49.67,2800.0,38.3393,38.3393,38.3085,38.3162,2800.0
2013-08-05 10:50:00,49.67,49.72,49.65,49.69,9200.0,38.3162,38.3548,38.3008,38.3316,9200.0
2013-08-05 10:55:00,49.68,49.69,49.65,49.68,9200.0,38.3239,38.3316,38.3008,38.3239,9200.0
2013-08-05 11:00:00,49.67,49.71,49.66,49.71,9200.0,38.3162,38.347,38.3085,38.347,9200.0
2013-08-05 11:05:00,49.71,49.71,49.66,49.67,5300.0,38.347,38.347,38.3085,38.3162,5300.0
2013-08-05 11:10:00,49.67,49.69,49.65,49.68,5700.0,38.3162,38.3316,38.3008,38.3239,5700.0
2013-08-05 11:15:00,49.68,49.72,49.68,49.68,11000.0,38.3239,38.3548,38.3239,38.3239,11000.0
2013-08-05 11:20:00,49.67,49.67,49.59,49.63,16000.0,38.3162,38.3162,38.2545,38.2853,16000.0
2013-08-05 11:25:00,49.63,49.67,49.63,49.66,6500.0,38.2853,38.3162,38.2853,38.3085,6500.0
2013-08-05 11:30:00,49.65,49.65,49.58,49.58,11700.0,38.3008,38.3008,38.2468,38.2468,11700.0
2013-08-05 11:35:00,49.58,49.59,49.56,49.56,3900.0,38.2468,38.2545,38.2313,38.2313,3900.0
2013-08-05 11:40:00,49.55,49.61,49.55,49.61,15200.0,38.2236,38.2699,38.2236,38.2699,15200.0
2013-08-05 11:45:00,49.61,49.61,49.58,49.61,8200.0,38.2699,38.2699,38.2468,38.2699,8200.0
2013-08-05 11:50:00,49.61,49.62,49.57,49.59,16800.0,38.2699,38.2776,38.239,38.2545,16800.0
2013-08-05 11:55:00,49.58,49.6,49.58,49.59,6900.0,38.2468,38.2622,38.2468,38.2545,6900.0
2013-08-05 12:00:00,49.59,49.64,49.59,49.62,4200.0,38.2545,38.293,38.2545,38.2776,4200.0
2013-08-05 12:05:00,49.62,49.63,49.61,49.62,4600.0,38.2776,38.2853,38.2699,38.2776,4600.0
2013-08-05 12:10:00,49.62,49.63,49.61,49.62,3200.0,38.2776,38.2853,38.2699,38.2776,3200.0
2013-08-05 12:15:00,49.62,49.63,49.61,49.63,4600.0,38.2776,38.2853,38.2699,38.2853,4600.0
2013-08-05 12:20:00,49.64,49.67,49.64,49.66,4400.0,38.293,38.3162,38.293,38.3085,4400.0
2013-08-05 12:25:00,49.66,49.66,49.63,49.65,11300.0,38.3085,38.3085,38.2853,38.3008,11300.0
2013-08-05 12:30:00,49.65,49.65,49.62,49.62,12800.0,38.3008,38.3008,38.2776,38.2776,12800.0
2013-08-05 12:35:00,49.61,49.63,49.59,49.61,9600.0,38.2699,38.2853,38.2545,38.2699,9600.0
2013-08-05 12:40:00,49.61,49.62,49.59,49.59,7000.0,38.2699,38.2776,38.2545,38.2545,7000.0
2013-08-05 12:45:00,49.59,49.63,49.58,49.63,5500.0,38.2545,38.2853,38.2468,38.2853,5500.0
2013-08-05 12:50:00,49.62,49.64,49.61,49.62,4000.0,38.2776,38.293,38.2699,38.2776,4000.0
2013-08-05 12:55:00,49.63,49.65,49.63,49.63,3500.0,38.2853,38.3008,38.2853,38.2853,3500.0
2013-08-05 13:00:00,49.63,49.63,49.59,49.6,7000.0,38.2853,38.2853,38.2545,38.2622,7000.0
2013-08-05 13:05:00,49.61,49.61,49.55,49.55,12600.0,38.2699,38.2699,38.2236,38.2236,12600.0
2013-08-05 13:10:00,49.54,49.54,49.5,49.51,8100.0,38.2159,38.2159,38.185,38.1928,8100.0
2013-08-05 13:15:00,49.52,49.55,49.52,49.55,2100.0,38.2005,38.2236,38.2005,38.2236,2100.0
2013-08-05 13:20:00,49.56,49.62,49.56,49.62,4800.0,38.2313,38.2776,38.2313,38.2776,4800.0
2013-08-05 13:25:00,49.61,49.62,49.58,49.59,4300.0,38.2699,38.2776,38.2468,38.2545,4300.0
2013-08-05 13:30:00,49.59,49.6,49.58,49.6,5000.0,38.2545,38.2622,38.2468,38.2622,5000.0
2013-08-05 13:35:00,49.61,49.62,49.58,49.58,7600.0,38.2699,38.2776,38.2468,38.2468,7600.0
2013-08-05 13:40:00,49.59,49.62,49.59,49.61,3900.0,38.2545,38.2776,38.2545,38.2699,3900.0
2013-08-05 13:45:00,49.6,49.6,49.59,49.59,3300.0,38.2622,38.2622,38.2545,38.2545,3300.0
2013-08-05 13:50:00,49.6,49.63,49.59,49.61,4000.0,38.2622,38.2853,38.2545,38.2699,4000.0
2013-08-05 13:55:00,49.62,49.64,49.6,49.6,5000.0,38.2776,38.293,38.2622,38.2622,5000.0
2013-08-05 14:00:00,49.59,49.6,49.58,49.6,6000.0,38.2545,38.2622,38.2468,38.2622,6000.0
2013-08-05 14:05:00,49.6,49.61,49.56,49.56,12900.0,38.2622,38.2699,38.2313,38.2313,12900.0
2013-08-05 14:10:00,49.55,49.58,49.55,49.58,5800.0,38.2236,38.2468,38.2236,38.2468,5800.0
2013-08-05 14:15:00,49.58,49.58,49.54,49.54,8000.0,38.2468,38.2468,38.2159,38.2159,8000.0
2013-08-05 14:20:00,49.55,49.55,49.5,49.51,10400.0,38.2236,38.2236,38.185,38.1928,10400.0
2013-08-05 14:25:00,49.51,49.57,49.5,49.56,4500.0,38.1928,38.239,38.185,38.2313,4500.0
2013-08-05 14:30:00,49.56,49.58,49.54,49.56,21900.0,38.2313,38.2468,38.2159,38.2313,21900.0
2013-08-05 14:35:00,49.55,49.57,49.55,49.56,3600.0,38.2236,38.239,38.2236,38.2313,3600.0
2013-08-05 14:40:00,49.56,49.59,49.55,49.58,5100.0,38.2313,38.2545,38.2236,38.2468,5100.0
2013-08-05 14:45:00,49.57,49.57,49.55,49.57,4000.0,38.239,38.239,38.2236,38.239,4000.0
2013-08-05 14:50:00,49.56,49.56,49.54,49.55,3300.0,38.2313,38.2313,38.2159,38.2236,3300.0
2013-08-05 14:55:00,49.55,49.58,49.55,49.57,6300.0,38.2236,38.2468,38.2236,38.239,6300.0
2013-08-05 15:00:00,49.56,49.57,49.55,49.55,5200.0,38.2313,38.239,38.2236,38.2236,5200.0
2013-08-05 15:05:00,49.55,49.57,49.55,49.57,2800.0,38.2236,38.239,38.2236,38.239,2800.0
2013-08-05 15:10:00,49.56,49.59,49.54,49.59,6400.0,38.2313,38.2545,38.2159,38.2545,6400.0
2013-08-05 15:15:00,49.59,49.61,49.59,49.59,4800.0,38.2545,38.2699,38.2545,38.2545,4800.0
2013-08-05 15:20:00,49.59,49.59,49.57,49.59,9400.0,38.2545,38.2545,38.239,38.2545,9400.0
2013-08-05 15:25:00,49.59,49.61,49.59,49.61,6000.0,38.2545,38.2699,38.2545,38.2699,6000.0
2013-08-05 15:30:00,49.62,49.62,49.58,49.58,7800.0,38.2776,38.2776,38.2468,38.2468,7800.0
2013-08-05 15:35:00,49.59,49.6,49.58,49.58,14100.0,38.2545,38.2622,38.2468,38.2468,14100.0
2013-08-05 15:40:00,49.57,49.57,49.55,49.56,9300.0,38.239,38.239,38.2236,38.2313,9300.0
2013-08-05 15:45:00,49.56,49.58,49.5,49.5,29000.0,38.2313,38.2468,38.185,38.185,29000.0
2013-08-05 15:50:00,49.51,49.58,49.51,49.55,30300.0,38.1928,38.2468,38.1928,38.2236,30300.0
2013-08-05 15:55:00,49.55,49.58,49.54,49.58,74500.0,38.2236,38.2468,38.2159,38.2468,74500.0
2013-08-06 09:30:00,49.54,49.59,49.32,49.55,19000.0,38.2159,38.2545,38.0462,38.2236,19000.0
2013-08-06 09:35:00,49.59,49.6,49.47,49.53,12800.0,38.2545,38.2622,38.1619,38.2082,12800.0
2013-08-06 09:40:00,49.53,49.57,49.39,49.42,16300.0,38.2082,38.239,38.1002,38.1233,16300.0
2013-08-06 09:45:00,49.42,49.49,49.39,49.49,7300.0,38.1233,38.1773,38.1002,38.1773,7300.0
2013-08-06 09:50:00,49.49,49.52,49.43,49.49,23000.0,38.1773,38.2005,38.131,38.1773,23000.0
2013-08-06 09:55:00,49.51,49.56,49.45,49.55,18000.0,38.1928,38.2313,38.1465,38.2236,18000.0
2013-08-06 10:00:00,49.54,49.63,49.54,49.6,12100.0,38.2159,38.2853,38.2159,38.2622,12100.0
2013-08-06 10:05:00,49.62,49.64,49.57,49.57,13300.0,38.2776,38.293,38.239,38.239,13300.0
2013-08-06 10:10:00,49.57,49.59,49.53,49.57,13600.0,38.239,38.2545,38.2082,38.239,13600.0
2013-08-06 10:15:00,49.57,49.62,49.54,49.62,12000.0,38.239,38.2776,38.2159,38.2776,12000.0
2013-08-06 10:20:00,49.62,49.65,49.58,49.61,11000.0,38.2776,38.3008,38.2468,38.2699,11000.0
2013-08-06 10:25:00,49.62,49.64,49.54,49.54,12000.0,38.2776,38.293,38.2159,38.2159,12000.0
2013-08-06 10:30:00,49.55,49.55,49.43,49.47,7400.0,38.2236,38.2236,38.131,38.1619,7400.0
2013-08-06 10:35:00,49.47,49.48,49.41,49.43,11300.0,38.1619,38.1696,38.1156,38.131,11300.0
2013-08-06 10:40:00,49.42,49.44,49.36,49.43,9900.0,38.1233,38.1388,38.077,38.131,9900.0
2013-08-06 10:45:00,49.42,49.47,49.41,49.44,5900.0,38.1233,38.1619,38.1156,38.1388,5900.0
2013-08-06 10:50:00,49.42,49.46,49.42,49.46,5900.0,38.1233,38.1542,38.1233,38.1542,5900.0
2013-08-06 10:55:00,49.46,49.46,49.38,49.38,7600.0,38.1542,38.1542,38.0925,38.0925,7600.0
2013-08-06 11:00:00,49.37,49.38,49.33,49.34,20000.0,38.0848,38.0925,38.0539,38.0616,20000.0
2013-08-06 11:05:00,49.34,49.37,49.33,49.37,12300.0,38.0616,38.0848,38.0539,38.0848,12300.0
2013-08-06 11:10:00,49.38,49.45,49.37,49.43,24000.0,38.0925,38.1465,38.0848,38.131,24000.0
2013-08-06 11:15:00,49.43,49.43,49.39,49.41,24200.0,38.131,38.131,38.1002,38.1156,24200.0
2013-08-06 11:20:00,49.42,49.45,49.39,49.41,11900.0,38.1233,38.1465,38.1002,38.1156,11900.0
2013-08-06 11:25:00,49.41,49.54,49.4,49.52,19000.0,38.1156,38.2159,38.1079,38.2005,19000.0
2013-08-06 11:30:00,49.52,49.52,49.46,49.49,13500.0,38.2005,38.2005,38.1542,38.1773,13500.0
2013-08-06 11:35:00,49.49,49.53,49.48,49.51,7800.0,38.1773,38.2082,38.1696,38.1928,7800.0
2013-08-06 11:40:00,49.51,49.55,49.5,49.55,5500.0,38.1928,38.2236,38.185,38.2236,5500.0
2013-08-06 11:45:00,49.56,49.59,49.55,49.59,5200.0,38.2313,38.2545,38.2236,38.2545,5200.0
2013-08-06 11:50:00,49.59,49.62,49.52,49.52,19200.0,38.2545,38.2776,38.2005,38.2005,19200.0
2013-08-06 11:55:00,49.52,49.53,49.48,49.5,7600.0,38.2005,38.2082,38.1696,38.185,7600.0
2013-08-06 12:00:00,49.5,49.54,49.5,49.54,8200.0,38.185,38.2159,38.185,38.2159,8200.0
2013-08-06 12:05:00,49.53,49.54,49.53,49.54,2900.0,38.2082,38.2159,38.2082,38.2159,2900.0
2013-08-06 12:10:00,49.54,49.56,49.54,49.55,3200.0,38.2159,38.2313,38.2159,38.2236,3200.0
2013-08-06 12:15:00,49.55,49.56,49.47,49.49,12000.0,38.2236,38.2313,38.1619,38.1773,12000.0
2013-08-06 12:20:00,49.48,49.5,49.48,49.49,5100.0,38.1696,38.185,38.1696,38.1773,5100.0
2013-08-06 12:25:00,49.48,49.48,49.4,49.41,9900.0,38.1696,38.1696,38.1079,38.1156,9900.0
2013-08-06 12:30:00,49.42,49.47,49.41,49.45,15800.0,38.1233,38.1619,38.1156,38.1465,15800.0
2013-08-06 12:35:00,49.44,49.46,49.4,49.46,7900.0,38.1388,38.1542,38.1079,38.1542,7900.0
2013-08-06 12:40:00,49.46,49.5,49.45,49.46,10200.0,38.1542,38.185,38.1465,38.1542,10200.0
2013-08-06 12:45:00,49.46,49.46,49.4,49.42,8700.0,38.1542,38.1542,38.1079,38.1233,8700.0
2013-08-06 12:50:00,49.43,49.43,49.37,49.39,7400.0,38.131,38.131,38.0848,38.1002,7400.0
2013-08-06 12:55:00,49.38,49.41,49.38,49.4,4200.0,38.0925,38.1156,38.0925,38.1079,4200.0
2013-08-06 13:00:00,49.4,49.42,49.38,49.4,10200.0,38.1079,38.1233,38.0925,38.1079,10200.0
2013-08-06 13:05:00,49.4,49.41,49.36,49.37,8600.0,38.1079,38.1156,38.077,38.0848,8600.0
2013-08-06 13:10:00,49.36,49.37,49.35,49.35,5000.0,38.077,38.0848,38.0693,38.0693,5000.0
2013-08-06 13:15:00,49.35,49.35,49.32,49.34,5600.0,38.0693,38.0693,38.0462,38.0616,5600.0
2013-08-06 13:20:00,49.34,49.37,49.34,49.37,5000.0,38.0616,38.0848,38.0616,38.0848,5000.0
2013-08-06 13:25:00,49.37,49.38,49.36,49.36,2400.0,38.0848,38.0925,38.077,38.077,2400.0
2013-08-06 13:30:00,49.36,49.38,49.36,49.37,6300.0,38.077,38.0925,38.077,38.0848,6300.0
2013-08-06 13:35:00,49.37,49.37,49.33,49.33,2200.0,38.0848,38.0848,38.0539,38.0539,2200.0
2013-08-06 13:40:00,49.33,49.33,49.3,49.31,6800.0,38.0539,38.0539,38.0308,38.0385,6800.0
2013-08-06 13:45:00,49.3,49.31,49.26,49.28,9100.0,38.0308,38.0385,37.9999,38.0153,9100.0
2013-08-06 13:50:00,49.29,49.29,49.28,49.29,3400.0,38.0231,38.0231,38.0153,38.0231,3400.0
2013-08-06 13:55:00,49.29,49.31,49.28,49.28,6200.0,38.0231,38.0385,38.0153,38.0153,6200.0
2013-08-06 14:00:00,49.29,49.3,49.28,49.3,8800.0,38.0231,38.0308,38.0153,38.0308,8800.0
2013-08-06 14:05:00,49.29,49.34,49.29,49.34,7900.0,38.0231,38.0616,38.0231,38.0616,7900.0
2013-08-06 14:10:00,49.34,49.35,49.32,49.32,4600.0,38.0616,38.0693,38.0462,38.0462,4600.0
2013-08-06 14:15:00,49.32,49.32,49.28,49.28,5600.0,38.0462,38.0462,38.0153,38.0153,5600.0
2013-08-06 14:20:00,49.29,49.34,49.28,49.34,7900.0,38.0231,38.0616,38.0153,38.0616,7900.0
2013-08-06 14:25:00,49.34,49.37,49.33,49.37,6200.0,38.0616,38.0848,38.0539,38.0848,6200.0
2013-08-06 14:30:00,49.36,49.38,49.34,49.34,6600.0,38.077,38.0925,38.0616,38.0616,6600.0
2013-08-06 14:35:00,49.35,49.35,49.31,49.32,6600.0,38.0693,38.0693,38.0385,38.0462,6600.0
2013-08-06 14:40:00,49.33,49.33,49.27,49.28,4700.0,38.0539,38.0539,38.0076,38.0153,4700.0
2013-08-06 14:45:00,49.27,49.3,49.25,49.26,11000.0,38.0076,38.0308,37.9922,37.9999,11000.0
2013-08-06 14:50:00,49.27,49.32,49.26,49.32,8400.0,38.0076,38.0462,37.9999,38.0462,8400.0
2013-08-06 14:55:00,49.32,49.34,49.3,49.3,7100.0,38.0462,38.0616,38.0308,38.0308,7100.0
2013-08-06 15:00:00,49.31,49.32,49.28,49.29,12400.0,38.0385,38.0462,38.0153,38.0231,12400.0
2013-08-06 15:05:00,49.3,49.32,49.29,49.29,10300.0,38.0308,38.0462,38.0231,38.0231,10300.0
2013-08-06 15:10:00,49.3,49.34,49.3,49.34,6600.0,38.0308,38.0616,38.0308,38.0616,6600.0
2013-08-06 15:15:00,49.34,49.36,49.32,49.33,12800.0,38.0616,38.077,38.0462,38.0539,12800.0
2013-08-06 15:20:00,49.34,49.36,49.34,49.35,12300.0,38.0616,38.077,38.0616,38.0693,12300.0
2013-08-06 15:25:00,49.36,49.4,49.35,49.4,15800.0,38.077,38.1079,38.0693,38.1079,15800.0
2013-08-06 15:30:00,49.4,49.4,49.28,49.28,49100.0,38.1079,38.1079,38.0153,38.0153,49100.0
2013-08-06 15:35:00,49.28,49.32,49.28,49.31,24500.0,38.0153,38.0462,38.0153,38.0385,24500.0
2013-08-06 15:40:00,49.32,49.37,49.31,49.37,21800.0,38.0462,38.0848,38.0385,38.0848,21800.0
2013-08-06 15:45:00,49.36,49.37,49.35,49.36,16700.0,38.077,38.0848,38.0693,38.077,16700.0
2013-08-06 15:50:00,49.37,49.4,49.35,49.35,43400.0,38.0848,38.1079,38.0693,38.0693,43400.0
2013-08-06 15:55:00,49.35,49.42,49.34,49.42,80300.0,38.0693,38.1233,38.0616,38.1233,80300.0
2013-08-07 09:30:00,49.45,49.45,49.14,49.19,13700.0,38.1465,38.1465,37.9073,37.9459,13700.0
2013-08-07 09:35:00,49.13,49.29,49.12,49.22,19500.0,37.8996,38.0231,37.8919,37.9691,19500.0
2013-08-07 09:40:00,49.21,49.25,49.17,49.22,9700.0,37.9613,37.9922,37.9305,37.9691,9700.0
2013-08-07 09:45:00,49.25,49.35,49.23,49.35,7400.0,37.9922,38.0693,37.9768,38.0693,7400.0
2013-08-07 09:50:00,49.35,49.35,49.25,49.29,17200.0,38.0693,38.0693,37.9922,38.0231,17200.0
2013-08-07 09:55:00,49.29,49.29,49.01,49.03,20000.0,38.0231,38.0231,37.8071,37.8225,20000.0
2013-08-07 10:00:00,49.02,49.02,48.9,48.96,22100.0,37.8148,37.8148,37.7222,37.7685,22100.0
2013-08-07 10:05:00,48.97,48.97,48.85,48.92,18100.0,37.7762,37.7762,37.6836,37.7376,18100.0
2013-08-07 10:10:00,48.93,48.93,48.82,48.91,16700.0,37.7453,37.7453,37.6605,37.7299,16700.0
2013-08-07 10:15:00,48.91,48.97,48.87,48.96,13700.0,37.7299,37.7762,37.6991,37.7685,13700.0
2013-08-07 10:20:00,48.96,48.99,48.88,48.95,10800.0,37.7685,37.7916,37.7068,37.7608,10800.0
2013-08-07 10:25:00,48.94,48.95,48.87,48.89,13700.0,37.7531,37.7608,37.6991,37.7145,13700.0
2013-08-07 10:30:00,48.89,48.9,48.82,48.89,14400.0,37.7145,37.7222,37.6605,37.7145,14400.0
2013-08-07 10:35:00,48.9,49.01,48.87,49.01,31300.0,37.7222,37.8071,37.6991,37.8071,31300.0
2013-08-07 10:40:00,49.02,49.07,48.95,49.04,27700.0,37.8148,37.8533,37.7608,37.8302,27700.0
2013-08-07 10:45:00,49.04,49.08,49.0,49.04,27300.0,37.8302,37.8611,37.7993,37.8302,27300.0
2013-08-07 10:50:00,49.05,49.05,48.88,48.92,119400.0,37.8379,37.8379,37.7068,37.7376,119400.0
2013-08-07 10:55:00,48.92,49.0,48.91,49.0,11200.0,37.7376,37.7993,37.7299,37.7993,11200.0
2013-08-07 11:00:00,49.0,49.0,48.96,48.99,18100.0,37.7993,37.7993,37.7685,37.7916,18100.0
2013-08-07 11:05:00,48.99,48.99,48.91,48.95,5800.0,37.7916,37.7916,37.7299,37.7608,5800.0
2013-08-07 11:10:00,48.94,48.96,48.94,48.94,6300.0,37.7531,37.7685,37.7531,37.7531,6300.0
2013-08-07 11:15:00,48.96,48.96,48.9,48.94,8700.0,37.7685,37.7685,37.7222,37.7531,8700.0
2013-08-07 11:20:00,48.95,48.97,48.95,48.96,5600.0,37.7608,37.7762,37.7608,37.7685,5600.0
2013-08-07 11:25:00,48.96,48.97,48.93,48.93,4800.0,37.7685,37.7762,37.7453,37.7453,4800.0
2013-08-07 11:30:00,48.92,48.93,48.86,48.88,13200.0,37.7376,37.7453,37.6913,37.7068,13200.0
2013-08-07 11:35:00,48.88,48.92,48.88,48.89,4000.0,37.7068,37.7376,37.7068,37.7145,4000.0
2013-08-07 11:40:00,48.88,48.9,48.87,48.89,5100.0,37.7068,37.7222,37.6991,37.7145,5100.0
2013-08-07 11:45:00,48.88,48.88,48.84,48.84,5400.0,37.7068,37.7068,37.6759,37.6759,5400.0
2013-08-07 11:50:00,48.84,48.89,48.83,48.89,8000.0,37.6759,37.7145,37.6682,37.7145,8000.0
2013-08-07 11:55:00,48.91,48.94,48.9,48.93,8000.0,37.7299,37.7531,37.7222,37.7453,8000.0
2013-08-07 12:00:00,48.93,48.94,48.91,48.94,8400.0,37.7453,37.7531,37.7299,37.7531,8400.0
2013-08-07 12:05:00,48.94,48.98,48.94,48.98,13000.0,37.7531,37.7839,37.7531,37.7839,13000.0
2013-08-07 12:10:00,48.98,49.0,48.98,48.99,2700.0,37.7839,37.7993,37.7839,37.7916,2700.0
2013-08-07 12:15:00,48.99,48.99,48.95,48.98,8100.0,37.7916,37.7916,37.7608,37.7839,8100.0
2013-08-07 12:20:00,48.98,48.99,48.94,48.94,6300.0,37.7839,37.7916,37.7531,37.7531,6300.0
2013-08-07 12:25:00,48.93,48.93,48.89,48.89,3100.0,37.7453,37.7453,37.7145,37.7145,3100.0
2013-08-07 12:30:00,48.9,48.95,48.9,48.95,8100.0,37.7222,37.7608,37.7222,37.7608,8100.0
2013-08-07 12:35:00,48.95,48.98,48.94,48.97,18800.0,37.7608,37.7839,37.7531,37.7762,18800.0
2013-08-07 12:40:00,48.96,48.97,48.94,48.97,6100.0,37.7685,37.7762,37.7531,37.7762,6100.0
2013-08-07 12:45:00,48.97,48.98,48.94,48.97,8500.0,37.7762,37.7839,37.7531,37.7762,8500.0
2013-08-07 12:50:00,48.97,48.99,48.96,48.97,4200.0,37.7762,37.7916,37.7685,37.7762,4200.0
2013-08-07 12:55:00,48.98,49.0,48.98,48.99,3500.0,37.7839,37.7993,37.7839,37.7916,3500.0
2013-08-07 13:00:00,48.99,49.02,48.98,49.0,6000.0,37.7916,37.8148,37.7839,37.7993,6000.0
2013-08-07 13:05:00,49.01,49.05,49.01,49.04,5600.0,37.8071,37.8379,37.8071,37.8302,5600.0
2013-08-07 13:10:00,49.05,49.06,49.03,49.04,8300.0,37.8379,37.8456,37.8225,37.8302,8300.0
2013-08-07 13:15:00,49.05,49.07,49.05,49.06,3700.0,37.8379,37.8533,37.8379,37.8456,3700.0
2013-08-07 13:20:00,49.07,49.09,49.06,49.08,2900.0,37.8533,37.8688,37.8456,37.8611,2900.0
2013-08-07 13:25:00,49.07,49.11,49.07,49.07,7300.0,37.8533,37.8842,37.8533,37.8533,7300.0
2013-08-07 13:30:00,49.08,49.09,49.05,49.05,4700.0,37.8611,37.8688,37.8379,37.8379,4700.0
2013-08-07 13:35:00,49.04,49.05,49.0,49.01,13900.0,37.8302,37.8379,37.7993,37.8071,13900.0
2013-08-07 13:40:00,49.02,49.05,49.01,49.02,5500.0,37.8148,37.8379,37.8071,37.8148,5500.0
2013-08-07 13:45:00,49.01,49.03,49.0,49.02,7100.0,37.8071,37.8225,37.7993,37.8148,7100.0
2013-08-07 13:50:00,49.03,49.08,49.02,49.08,4400.0,37.8225,37.8611,37.8148,37.8611,4400.0
2013-08-07 13:55:00,49.07,49.09,49.05,49.05,6900.0,37.8533,37.8688,37.8379,37.8379,6900.0
2013-08-07 14:00:00,49.06,49.07,49.05,49.06,3000.0,37.8456,37.8533,37.8379,37.8456,3000.0
2013-08-07 14:05:00,49.06,49.06,49.04,49.04,6200.0,37.8456,37.8456,37.8302,37.8302,6200.0
2013-08-07 14:10:00,49.03,49.05,49.02,49.05,6400.0,37.8225,37.8379,37.8148,37.8379,6400.0
2013-08-07 14:15:00,49.06,49.07,49.03,49.03,9400.0,37.8456,37.8533,37.8225,37.8225,9400.0
2013-08-07 14:20:00,49.04,49.06,48.97,48.98,33000.0,37.8302,37.8456,37.7762,37.7839,33000.0
2013-08-07 14:25:00,48.99,49.04,48.98,49.04,6400.0,37.7916,37.8302,37.7839,37.8302,6400.0
2013-08-07 14:30:00,49.04,49.06,49.03,49.05,8100.0,37.8302,37.8456,37.8225,37.8379,8100.0
2013-08-07 14:35:00,49.05,49.08,49.04,49.07,6500.0,37.8379,37.8611,37.8302,37.8533,6500.0
2013-08-07 14:40:00,49.07,49.08,49.02,49.02,7400.0,37.8533,37.8611,37.8148,37.8148,7400.0
2013-08-07 14:45:00,49.03,49.03,49.01,49.02,4800.0,37.8225,37.8225,37.8071,37.8148,4800.0
2013-08-07 14:50:00,49.02,49.05,49.02,49.05,6200.0,37.8148,37.8379,37.8148,37.8379,6200.0
2013-08-07 14:55:00,49.05,49.09,49.04,49.06,10100.0,37.8379,37.8688,37.8302,37.8456,10100.0
2013-08-07 15:00:00,49.05,49.11,49.05,49.09,6300.0,37.8379,37.8842,37.8379,37.8688,6300.0
2013-08-07 15:05:00,49.1,49.11,49.05,49.07,11300.0,37.8765,37.8842,37.8379,37.8533,11300.0
2013-08-07 15:10:00,49.07,49.13,49.06,49.11,14900.0,37.8533,37.8996,37.8456,37.8842,14900.0
2013-08-07 15:15:00,49.11,49.12,49.09,49.12,8500.0,37.8842,37.8919,37.8688,37.8919,8500.0
2013-08-07 15:20:00,49.12,49.12,49.04,49.04,16500.0,37.8919,37.8919,37.8302,37.8302,16500.0
2013-08-07 15:25:00,49.05,49.09,49.03,49.09,9800.0,37.8379,37.8688,37.8225,37.8688,9800.0
2013-08-07 15:30:00,49.09,49.11,49.05,49.05,17100.0,37.8688,37.8842,37.8379,37.8379,17100.0
2013-08-07 15:35:00,49.06,49.13,49.05,49.13,12000.0,37.8456,37.8996,37.8379,37.8996,12000.0
2013-08-07 15:40:00,49.13,49.15,49.12,49.15,9800.0,37.8996,37.9151,37.8919,37.9151,9800.0
2013-08-07 15:45:00,49.15,49.15,49.13,49.14,17300.0,37.9151,37.9151,37.8996,37.9073,17300.0
2013-08-07 15:50:00,49.15,49.18,49.09,49.09,40500.0,37.9151,37.9382,37.8688,37.8688,40500.0
2013-08-07 15:55:00,49.09,49.15,49.09,49.14,63400.0,37.8688,37.9151,37.8688,37.9073,63400.0
2013-08-08 09:30:00,49.52,49.61,49.21,49.36,23200.0,38.2005,38.2699,37.9613,38.077,23200.0
2013-08-08 09:35:00,49.4,49.5,49.3,49.3,4200.0,38.1079,38.185,38.0308,38.0308,4200.0
2013-08-08 09:40:00,49.32,49.44,49.3,49.38,15200.0,38.0462,38.1388,38.0308,38.0925,15200.0
2013-08-08 09:45:00,49.39,49.4,49.32,49.32,10200.0,38.1002,38.1079,38.0462,38.0462,10200.0
2013-08-08 09:50:00,49.35,49.35,49.27,49.28,5400.0,38.0693,38.0693,38.0076,38.0153,5400.0
2013-08-08 09:55:00,49.29,49.29,49.22,49.22,6600.0,38.0231,38.0231,37.9691,37.9691,6600.0
2013-08-08 10:00:00,49.2,49.21,49.09,49.1,25900.0,37.9536,37.9613,37.8688,37.8765,25900.0
2013-08-08 10:05:00,49.11,49.13,48.99,49.04,17800.0,37.8842,37.8996,37.7916,37.8302,17800.0
2013-08-08 10:10:00,49.03,49.03,48.97,48.98,16500.0,37.8225,37.8225,37.7762,37.7839,16500.0
2013-08-08 10:15:00,48.97,49.02,48.97,49.0,6200.0,37.7762,37.8148,37.7762,37.7993,6200.0
2013-08-08 10:20:00,48.98,49.02,48.93,49.0,12600.0,37.7839,37.8148,37.7453,37.7993,12600.0
2013-08-08 10:25:00,49.01,49.01,48.96,48.96,5500.0,37.8071,37.8071,37.7685,37.7685,5500.0
2013-08-08 10:30:00,48.97,48.98,48.85,48.87,15000.0,37.7762,37.7839,37.6836,37.6991,15000.0
2013-08-08 10:35:00,48.87,48.92,48.83,48.9,8800.0,37.6991,37.7376,37.6682,37.7222,8800.0
2013-08-08 10:40:00,48.89,48.91,48.84,48.84,7300.0,37.7145,37.7299,37.6759,37.6759,7300.0
2013-08-08 10:45:00,48.84,48.86,48.79,48.85,15100.0,37.6759,37.6913,37.6373,37.6836,15100.0
2013-08-08 10:50:00,48.85,48.91,48.85,48.91,3300.0,37.6836,37.7299,37.6836,37.7299,3300.0
2013-08-08 10:55:00,48.91,48.91,48.86,48.89,6400.0,37.7299,37.7299,37.6913,37.7145,6400.0
2013-08-08 11:00:00,48.9,48.91,48.88,48.9,2900.0,37.7222,37.7299,37.7068,37.7222,2900.0
2013-08-08 11:05:00,48.9,48.91,48.88,48.9,5300.0,37.7222,37.7299,37.7068,37.7222,5300.0
2013-08-08 11:10:00,48.91,48.91,48.87,48.88,14000.0,37.7299,37.7299,37.6991,37.7068,14000.0
2013-08-08 11:15:00,48.89,48.9,48.88,48.9,4700.0,37.7145,37.7222,37.7068,37.7222,4700.0
2013-08-08 11:20:00,48.91,48.98,48.91,48.96,7500.0,37.7299,37.7839,37.7299,37.7685,7500.0
2013-08-08 11:25:00,48.96,48.96,48.9,48.92,5000.0,37.7685,37.7685,37.7222,37.7376,5000.0
2013-08-08 11:30:00,48.93,48.96,48.93,48.96,3100.0,37.7453,37.7685,37.7453,37.7685,3100.0
2013-08-08 11:35:00,48.96,49.0,48.94,49.0,14600.0,37.7685,37.7993,37.7531,37.7993,14600.0
2013-08-08 11:40:00,49.0,49.01,48.98,48.99,6300.0,37.7993,37.8071,37.7839,37.7916,6300.0
2013-08-08 11:45:00,49.0,49.04,48.97,49.04,4800.0,37.7993,37.8302,37.7762,37.8302,4800.0
2013-08-08 11:50:00,49.04,49.05,49.0,49.01,5900.0,37.8302,37.8379,37.7993,37.8071,5900.0
2013-08-08 11:55:00,49.01,49.07,49.0,49.07,15200.0,37.8071,37.8533,37.7993,37.8533,15200.0
2013-08-08 12:00:00,49.07,49.11,49.06,49.1,36700.0,37.8533,37.8842,37.8456,37.8765,36700.0
2013-08-08 12:05:00,49.1,49.11,49.01,49.02,6500.0,37.8765,37.8842,37.8071,37.8148,6500.0
2013-08-08 12:10:00,49.04,49.07,49.03,49.06,5300.0,37.8302,37.8533,37.8225,37.8456,5300.0
2013-08-08 12:15:00,49.06,49.11,49.05,49.09,11700.0,37.8456,37.8842,37.8379,37.8688,11700.0
2013-08-08 12:20:00,49.09,49.12,49.08,49.12,3000.0,37.8688,37.8919,37.8611,37.8919,3000.0
2013-08-08 12:25:00,49.12,49.18,49.12,49.18,6300.0,37.8919,37.9382,37.8919,37.9382,6300.0
2013-08-08 12:30:00,49.18,49.19,49.15,49.15,5900.0,37.9382,37.9459,37.9151,37.9151,5900.0
2013-08-08 12:35:00,49.16,49.19,49.15,49.18,7200.0,37.9228,37.9459,37.9151,37.9382,7200.0
2013-08-08 12:40:00,49.19,49.22,49.18,49.21,11500.0,37.9459,37.9691,37.9382,37.9613,11500.0
2013-08-08 12:45:00,49.2,49.22,49.19,49.19,3600.0,37.9536,37.9691,37.9459,37.9459,3600.0
2013-08-08 12:50:00,49.19,49.19,49.16,49.16,2400.0,37.9459,37.9459,37.9228,37.9228,2400.0
2013-08-08 12:55:00,49.17,49.18,49.16,49.18,2900.0,37.9305,37.9382,37.9228,37.9382,2900.0
2013-08-08 13:00:00,49.19,49.22,49.17,49.22,8000.0,37.9459,37.9691,37.9305,37.9691,8000.0
2013-08-08 13:05:00,49.22,49.24,49.16,49.2,19800.0,37.9691,37.9845,37.9228,37.9536,19800.0
2013-08-08 13:10:00,49.21,49.21,49.13,49.15,5200.0,37.9613,37.9613,37.8996,37.9151,5200.0
2013-08-08 13:15:00,49.16,49.2,49.16,49.2,3900.0,37.9228,37.9536,37.9228,37.9536,3900.0
2013-08-08 13:20:00,49.21,49.23,49.19,49.23,7000.0,37.9613,37.9768,37.9459,37.9768,7000.0
2013-08-08 13:25:00,49.23,49.24,49.2,49.2,3900.0,37.9768,37.9845,37.9536,37.9536,3900.0
2013-08-08 13:30:00,49.2,49.27,49.2,49.25,3600.0,37.9536,38.0076,37.9536,37.9922,3600.0
2013-08-08 13:35:00,49.25,49.28,49.24,49.27,4100.0,37.9922,38.0153,37.9845,38.0076,4100.0
2013-08-08 13:40:00,49.27,49.28,49.26,49.27,7100.0,38.0076,38.0153,37.9999,38.0076,7100.0
2013-08-08 13:45:00,49.27,49.3,49.27,49.3,3100.0,38.0076,38.0308,38.0076,38.0308,3100.0
2013-08-08 13:50:00,49.3,49.3,49.26,49.29,6200.0,38.0308,38.0308,37.9999,38.0231,6200.0
2013-08-08 13:55:00,49.29,49.29,49.25,49.26,6300.0,38.0231,38.0231,37.9922,37.9999,6300.0
2013-08-08 14:00:00,49.27,49.3,49.25,49.28,9300.0,38.0076,38.0308,37.9922,38.0153,9300.0
2013-08-08 14:05:00,49.28,49.33,49.28,49.29,7200.0,38.0153,38.0539,38.0153,38.0231,7200.0
2013-08-08 14:10:00,49.29,49.29,49.26,49.27,26400.0,38.0231,38.0231,37.9999,38.0076,26400.0
2013-08-08 14:15:00,49.27,49.27,49.23,49.24,14100.0,38.0076,38.0076,37.9768,37.9845,14100.0
2013-08-08 14:20:00,49.23,49.27,49.23,49.26,1800.0,37.9768,38.0076,37.9768,37.9999,1800.0
2013-08-08 14:25:00,49.26,49.28,49.24,49.27,5200.0,37.9999,38.0153,37.9845,38.0076,5200.0
2013-08-08 14:30:00,49.27,49.29,49.23,49.23,7200.0,38.0076,38.0231,37.9768,37.9768,7200.0
2013-08-08 14:35:00,49.23,49.23,49.22,49.23,2900.0,37.9768,37.9768,37.9691,37.9768,2900.0
2013-08-08 14:40:00,49.23,49.25,49.21,49.22,9500.0,37.9768,37.9922,37.9613,37.9691,9500.0
2013-08-08 14:45:00,49.22,49.23,49.21,49.21,5400.0,37.9691,37.9768,37.9613,37.9613,5400.0
2013-08-08 14:50:00,49.2,49.21,49.13,49.14,13100.0,37.9536,37.9613,37.8996,37.9073,13100.0
2013-08-08 14:55:00,49.14,49.16,49.13,49.16,6700.0,37.9073,37.9228,37.8996,37.9228,6700.0
2013-08-08 15:00:00,49.16,49.19,49.15,49.15,8800.0,37.9228,37.9459,37.9151,37.9151,8800.0
2013-08-08 15:05:00,49.15,49.18,49.13,49.18,7500.0,37.9151,37.9382,37.8996,37.9382,7500.0
2013-08-08 15:10:00,49.17,49.17,49.1,49.1,8400.0,37.9305,37.9305,37.8765,37.8765,8400.0
2013-08-08 15:15:00,49.11,49.15,49.11,49.12,11200.0,37.8842,37.9151,37.8842,37.8919,11200.0
2013-08-08 15:20:00,49.12,49.13,49.11,49.11,9900.0,37.8919,37.8996,37.8842,37.8842,9900.0
2013-08-08 15:25:00,49.11,49.14,49.1,49.14,13700.0,37.8842,37.9073,37.8765,37.9073,13700.0
2013-08-08 15:30:00,49.14,49.17,49.14,49.16,11800.0,37.9073,37.9305,37.9073,37.9228,11800.0
2013-08-08 15:35:00,49.16,49.17,49.14,49.15,15800.0,37.9228,37.9305,37.9073,37.9151,15800.0
2013-08-08 15:40:00,49.16,49.17,49.14,49.14,12200.0,37.9228,37.9305,37.9073,37.9073,12200.0
2013-08-08 15:45:00,49.14,49.15,49.13,49.15,17600.0,37.9073,37.9151,37.8996,37.9151,17600.0
2013-08-08 15:50:00,49.15,49.15,49.11,49.11,15600.0,37.9151,37.9151,37.8842,37.8842,15600.0
2013-08-08 15:55:00,49.11,49.13,49.07,49.08,56900.0,37.8842,37.8996,37.8533,37.8611,56900.0
2013-08-09 09:30:00,49.07,49.18,49.0,49.18,22100.0,37.8533,37.9382,37.7993,37.9382,22100.0
2013-08-09 09:35:00,49.19,49.23,49.06,49.06,4200.0,37.9459,37.9768,37.8456,37.8456,4200.0
2013-08-09 09:40:00,49.08,49.09,49.03,49.03,6200.0,37.8611,37.8688,37.8225,37.8225,6200.0
2013-08-09 09:45:00,49.01,49.05,48.99,49.02,25700.0,37.8071,37.8379,37.7916,37.8148,25700.0
2013-08-09 09:50:00,49.05,49.05,48.96,48.98,4900.0,37.8379,37.8379,37.7685,37.7839,4900.0
2013-08-09 09:55:00,48.99,49.03,48.94,49.0,6600.0,37.7916,37.8225,37.7531,37.7993,6600.0
2013-08-09 10:00:00,49.01,49.05,48.97,49.04,6400.0,37.8071,37.8379,37.7762,37.8302,6400.0
2013-08-09 10:05:00,49.05,49.05,48.87,48.88,7200.0,37.8379,37.8379,37.6991,37.7068,7200.0
2013-08-09 10:10:00,48.86,48.93,48.82,48.92,11200.0,37.6913,37.7453,37.6605,37.7376,11200.0
2013-08-09 10:15:00,48.92,48.95,48.87,48.88,11100.0,37.7376,37.7608,37.6991,37.7068,11100.0
2013-08-09 10:20:00,48.91,48.92,48.83,48.91,14900.0,37.7299,37.7376,37.6682,37.7299,14900.0
2013-08-09 10:25:00,48.92,48.97,48.89,48.96,13400.0,37.7376,37.7762,37.7145,37.7685,13400.0
2013-08-09 10:30:00,48.98,49.06,48.98,49.06,6400.0,37.7839,37.8456,37.7839,37.8456,6400.0
2013-08-09 10:35:00,49.05,49.05,48.98,49.03,27100.0,37.8379,37.8379,37.7839,37.8225,27100.0
2013-08-09 10:40:00,49.03,49.07,48.99,49.06,6600.0,37.8225,37.8533,37.7916,37.8456,6600.0
2013-08-09 10:45:00,49.07,49.09,49.0,49.01,14000.0,37.8533,37.8688,37.7993,37.8071,14000.0
2013-08-09 10:50:00,49.02,49.05,48.98,49.0,119100.0,37.8148,37.8379,37.7839,37.7993,119100.0
2013-08-09 10:55:00,49.0,49.01,48.95,48.95,35400.0,37.7993,37.8071,37.7608,37.7608,35400.0
2013-08-09 11:00:00,48.94,48.94,48.83,48.84,12800.0,37.7531,37.7531,37.6682,37.6759,12800.0
2013-08-09 11:05:00,48.84,48.84,48.79,48.83,9700.0,37.6759,37.6759,37.6373,37.6682,9700.0
2013-08-09 11:10:00,48.84,48.92,48.84,48.9,12900.0,37.6759,37.7376,37.6759,37.7222,12900.0
2013-08-09 11:15:00,48.91,48.92,48.86,48.86,9400.0,37.7299,37.7376,37.6913,37.6913,9400.0
2013-08-09 11:20:00,48.86,48.88,48.82,48.86,18900.0,37.6913,37.7068,37.6605,37.6913,18900.0
2013-08-09 11:25:00,48.85,48.85,48.76,48.83,14600.0,37.6836,37.6836,37.6142,37.6682,14600.0
2013-08-09 11:30:00,48.81,48.86,48.79,48.86,6100.0,37.6528,37.6913,37.6373,37.6913,6100.0
2013-08-09 11:35:00,48.87,48.91,48.87,48.9,5100.0,37.6991,37.7299,37.6991,37.7222,5100.0
2013-08-09 11:40:00,48.92,48.93,48.88,48.89,8400.0,37.7376,37.7453,37.7068,37.7145,8400.0
2013-08-09 11:45:00,48.88,48.94,48.88,48.93,4800.0,37.7068,37.7531,37.7068,37.7453,4800.0
2013-08-09 11:50:00,48.94,48.98,48.93,48.93,6300.0,37.7531,37.7839,37.7453,37.7453,6300.0
2013-08-09 11:55:00,48.93,48.99,48.92,48.98,14500.0,37.7453,37.7916,37.7376,37.7839,14500.0
2013-08-09 12:00:00,48.97,49.01,48.97,48.99,8100.0,37.7762,37.8071,37.7762,37.7916,8100.0
2013-08-09 12:05:00,48.99,48.99,48.93,48.94,7900.0,37.7916,37.7916,37.7453,37.7531,7900.0
2013-08-09 12:10:00,48.95,49.05,48.95,49.04,9900.0,37.7608,37.8379,37.7608,37.8302,9900.0
2013-08-09 12:15:00,49.03,49.04,49.01,49.01,7500.0,37.8225,37.8302,37.8071,37.8071,7500.0
2013-08-09 12:20:00,49.01,49.04,48.98,48.98,10900.0,37.8071,37.8302,37.7839,37.7839,10900.0
2013-08-09 12:25:00,48.98,49.05,48.98,48.99,39900.0,37.7839,37.8379,37.7839,37.7916,39900.0
2013-08-09 12:30:00,49.0,49.02,48.98,49.0,112400.0,37.7993,37.8148,37.7839,37.7993,112400.0
2013-08-09 12:35:00,49.0,49.01,48.98,49.0,33300.0,37.7993,37.8071,37.7839,37.7993,33300.0
2013-08-09 12:40:00,49.0,49.0,48.99,49.0,8900.0,37.7993,37.7993,37.7916,37.7993,8900.0
2013-08-09 12:45:00,48.99,49.0,48.93,48.95,24200.0,37.7916,37.7993,37.7453,37.7608,24200.0
2013-08-09 12:50:00,48.95,48.99,48.95,48.98,14800.0,37.7608,37.7916,37.7608,37.7839,14800.0
2013-08-09 12:55:00,48.98,49.01,48.95,48.97,17200.0,37.7839,37.8071,37.7608,37.7762,17200.0
2013-08-09 13:00:00,48.96,48.96,48.95,48.95,2900.0,37.7685,37.7685,37.7608,37.7608,2900.0
2013-08-09 13:05:00,48.96,48.98,48.94,48.98,5700.0,37.7685,37.7839,37.7531,37.7839,5700.0
2013-08-09 13:10:00,48.99,49.0,48.95,48.95,6700.0,37.7916,37.7993,37.7608,37.7608,6700.0
2013-08-09 13:15:00,48.95,49.0,48.95,48.99,2800.0,37.7608,37.7993,37.7608,37.7916,2800.0
2013-08-09 13:20:00,49.0,49.0,48.98,48.99,7600.0,37.7993,37.7993,37.7839,37.7916,7600.0
2013-08-09 13:25:00,48.99,49.0,48.98,48.99,8200.0,37.7916,37.7993,37.7839,37.7916,8200.0
2013-08-09 13:30:00,49.0,49.0,48.98,48.98,4600.0,37.7993,37.7993,37.7839,37.7839,4600.0
2013-08-09 13:35:00,48.98,49.0,48.98,49.0,3900.0,37.7839,37.7993,37.7839,37.7993,3900.0
2013-08-09 13:40:00,49.0,49.0,48.99,49.0,8700.0,37.7993,37.7993,37.7916,37.7993,8700.0
2013-08-09 13:45:00,49.0,49.0,48.92,48.92,5800.0,37.7993,37.7993,37.7376,37.7376,5800.0
2013-08-09 13:50:00,48.93,48.98,48.93,48.98,11300.0,37.7453,37.7839,37.7453,37.7839,11300.0
2013-08-09 13:55:00,48.98,48.98,48.93,48.94,3500.0,37.7839,37.7839,37.7453,37.7531,3500.0
2013-08-09 14:00:00,48.95,49.0,48.95,48.97,6300.0,37.7608,37.7993,37.7608,37.7762,6300.0
2013-08-09 14:05:00,48.96,48.96,48.92,48.92,3600.0,37.7685,37.7685,37.7376,37.7376,3600.0
2013-08-09 14:10:00,48.92,48.97,48.92,48.94,6900.0,37.7376,37.7762,37.7376,37.7531,6900.0
2013-08-09 14:15:00,48.95,48.97,48.91,48.95,4000.0,37.7608,37.7762,37.7299,37.7608,4000.0
2013-08-09 14:20:00,48.94,49.0,48.94,49.0,7400.0,37.7531,37.7993,37.7531,37.7993,7400.0
2013-08-09 14:25:00,49.0,49.0,48.98,49.0,7800.0,37.7993,37.7993,37.7839,37.7993,7800.0
2013-08-09 14:30:00,48.99,49.0,48.94,48.95,7500.0,37.7916,37.7993,37.7531,37.7608,7500.0
2013-08-09 14:35:00,48.95,48.95,48.86,48.86,7400.0,37.7608,37.7608,37.6913,37.6913,7400.0
2013-08-09 14:40:00,48.87,48.93,48.87,48.93,5700.0,37.6991,37.7453,37.6991,37.7453,5700.0
2013-08-09 14:45:00,48.93,48.97,48.91,48.97,6600.0,37.7453,37.7762,37.7299,37.7762,6600.0
2013-08-09 14:50:00,48.98,48.98,48.94,48.95,5600.0,37.7839,37.7839,37.7531,37.7608,5600.0
2013-08-09 14:55:00,48.94,48.97,48.91,48.97,7500.0,37.7531,37.7762,37.7299,37.7762,7500.0
2013-08-09 15:00:00,48.97,48.99,48.97,48.99,6700.0,37.7762,37.7916,37.7762,37.7916,6700.0
2013-08-09 15:05:00,49.0,49.0,48.97,48.98,6100.0,37.7993,37.7993,37.7762,37.7839,6100.0
2013-08-09 15:10:00,48.98,49.0,48.97,48.99,5700.0,37.7839,37.7993,37.7762,37.7916,5700.0
2013-08-09 15:15:00,49.0,49.0,48.97,48.99,13800.0,37.7993,37.7993,37.7762,37.7916,13800.0
2013-08-09 15:20:00,48.99,49.01,48.96,48.99,32800.0,37.7916,37.8071,37.7685,37.7916,32800.0
2013-08-09 15:25:00,49.0,49.0,48.97,48.98,9900.0,37.7993,37.7993,37.7762,37.7839,9900.0
2013-08-09 15:30:00,48.99,49.0,48.95,48.96,7300.0,37.7916,37.7993,37.7608,37.7685,7300.0
2013-08-09 15:35:00,48.95,48.96,48.93,48.95,10000.0,37.7608,37.7685,37.7453,37.7608,10000.0
2013-08-09 15:40:00,48.95,49.0,48.94,48.95,18900.0,37.7608,37.7993,37.7531,37.7608,18900.0
2013-08-09 15:45:00,48.95,48.98,48.93,48.97,9900.0,37.7608,37.7839,37.7453,37.7762,9900.0
2013-08-09 15:50:00,48.98,48.99,48.96,48.97,18700.0,37.7839,37.7916,37.7685,37.7762,18700.0
2013-08-09 15:55:00,48.97,49.0,48.96,49.0,68400.0,37.7762,37.7993,37.7685,37.7993,68400.0
2013-08-12 09:30:00,48.88,49.0,48.88,48.99,34700.0,37.7068,37.7993,37.7068,37.7916,34700.0
2013-08-12 09:35:00,48.99,49.03,48.98,49.0,55800.0,37.7916,37.8225,37.7839,37.7993,55800.0
2013-08-12 09:40:00,49.0,49.1,48.99,48.99,36100.0,37.7993,37.8765,37.7916,37.7916,36100.0
2013-08-12 09:45:00,49.01,49.11,48.99,49.0,19100.0,37.8071,37.8842,37.7916,37.7993,19100.0
2013-08-12 09:50:00,49.02,49.11,49.02,49.1,25900.0,37.8148,37.8842,37.8148,37.8765,25900.0
2013-08-12 09:55:00,49.1,49.13,49.06,49.12,33100.0,37.8765,37.8996,37.8456,37.8919,33100.0
2013-08-12 10:00:00,49.14,49.21,49.14,49.18,50600.0,37.9073,37.9613,37.9073,37.9382,50600.0
2013-08-12 10:05:00,49.19,49.23,49.15,49.23,35400.0,37.9459,37.9768,37.9151,37.9768,35400.0
2013-08-12 10:10:00,49.23,49.39,49.23,49.35,23000.0,37.9768,38.1002,37.9768,38.0693,23000.0
2013-08-12 10:15:00,49.35,49.36,49.25,49.25,16800.0,38.0693,38.077,37.9922,37.9922,16800.0
2013-08-12 10:20:00,49.25,49.26,49.23,49.26,31400.0,37.9922,37.9999,37.9768,37.9999,31400.0
2013-08-12 10:25:00,49.27,49.3,49.27,49.29,20700.0,38.0076,38.0308,38.0076,38.0231,20700.0
2013-08-12 10:30:00,49.3,49.32,49.29,49.32,10400.0,38.0308,38.0462,38.0231,38.0462,10400.0
2013-08-12 10:35:00,49.32,49.39,49.29,49.32,27500.0,38.0462,38.1002,38.0231,38.0462,27500.0
2013-08-12 10:40:00,49.32,49.41,49.32,49.41,23200.0,38.0462,38.1156,38.0462,38.1156,23200.0
2013-08-12 10:45:00,49.41,49.41,49.36,49.36,16100.0,38.1156,38.1156,38.077,38.077,16100.0
2013-08-12 10:50:00,49.36,49.37,49.29,49.29,24000.0,38.077,38.0848,38.0231,38.0231,24000.0
2013-08-12 10:55:00,49.29,49.39,49.29,49.38,11400.0,38.0231,38.1002,38.0231,38.0925,11400.0
2013-08-12 11:00:00,49.39,49.41,49.31,49.33,20600.0,38.1002,38.1156,38.0385,38.0539,20600.0
2013-08-12 11:05:00,49.34,49.37,49.31,49.32,11000.0,38.0616,38.0848,38.0385,38.0462,11000.0
2013-08-12 11:10:00,49.32,49.38,49.31,49.37,13400.0,38.0462,38.0925,38.0385,38.0848,13400.0
2013-08-12 11:15:00,49.37,49.4,49.37,49.4,9500.0,38.0848,38.1079,38.0848,38.1079,9500.0
2013-08-12 11:20:00,49.39,49.41,49.37,49.4,13500.0,38.1002,38.1156,38.0848,38.1079,13500.0
2013-08-12 11:25:00,49.41,49.43,49.41,49.42,16700.0,38.1156,38.131,38.1156,38.1233,16700.0
2013-08-12 11:30:00,49.41,49.46,49.41,49.44,17300.0,38.1156,38.1542,38.1156,38.1388,17300.0
2013-08-12 11:35:00,49.44,49.46,49.43,49.46,13800.0,38.1388,38.1542,38.131,38.1542,13800.0
2013-08-12 11:40:00,49.46,49.48,49.45,49.47,8600.0,38.1542,38.1696,38.1465,38.1619,8600.0
2013-08-12 11:45:00,49.48,49.51,49.48,49.5,13300.0,38.1696,38.1928,38.1696,38.185,13300.0
2013-08-12 11:50:00,49.5,49.51,49.48,49.48,16300.0,38.185,38.1928,38.1696,38.1696,16300.0
2013-08-12 11:55:00,49.48,49.49,49.47,49.48,8100.0,38.1696,38.1773,38.1619,38.1696,8100.0
2013-08-12 12:00:00,49.47,49.47,49.44,49.47,6500.0,38.1619,38.1619,38.1388,38.1619,6500.0
2013-08-12 12:05:00,49.46,49.47,49.46,49.46,6200.0,38.1542,38.1619,38.1542,38.1542,6200.0
2013-08-12 12:10:00,49.46,49.46,49.43,49.43,5600.0,38.1542,38.1542,38.131,38.131,5600.0
2013-08-12 12:15:00,49.44,49.5,49.44,49.5,19200.0,38.1388,38.185,38.1388,38.185,19200.0
2013-08-12 12:20:00,49.49,49.51,49.48,49.5,9200.0,38.1773,38.1928,38.1696,38.185,9200.0
2013-08-12 12:25:00,49.49,49.49,49.45,49.48,8500.0,38.1773,38.1773,38.1465,38.1696,8500.0
2013-08-12 12:30:00,49.48,49.51,49.44,49.49,26200.0,38.1696,38.1928,38.1388,38.1773,26200.0
2013-08-12 12:35:00,49.49,49.5,49.48,49.49,3300.0,38.1773,38.185,38.1696,38.1773,3300.0
2013-08-12 12:40:00,49.49,49.49,49.47,49.47,8900.0,38.1773,38.1773,38.1619,38.1619,8900.0
2013-08-12 12:45:00,49.48,49.51,49.48,49.5,15100.0,38.1696,38.1928,38.1696,38.185,15100.0
2013-08-12 12:50:00,49.51,49.54,49.5,49.51,17300.0,38.1928,38.2159,38.185,38.1928,17300.0
2013-08-12 12:55:00,49.51,49.54,49.51,49.54,9600.0,38.1928,38.2159,38.1928,38.2159,9600.0
2013-08-12 13:00:00,49.54,49.55,49.49,49.5,11600.0,38.2159,38.2236,38.1773,38.185,11600.0
2013-08-12 13:05:00,49.5,49.55,49.5,49.52,43300.0,38.185,38.2236,38.185,38.2005,43300.0
2013-08-12 13:10:00,49.52,49.52,49.48,49.49,9900.0,38.2005,38.2005,38.1696,38.1773,9900.0
2013-08-12 13:15:00,49.49,49.5,49.47,49.5,8000.0,38.1773,38.185,38.1619,38.185,8000.0
2013-08-12 13:20:00,49.5,49.53,49.49,49.53,14700.0,38.185,38.2082,38.1773,38.2082,14700.0
2013-08-12 13:25:00,49.53,49.53,49.49,49.5,5800.0,38.2082,38.2082,38.1773,38.185,5800.0
2013-08-12 13:30:00,49.51,49.52,49.48,49.52,15200.0,38.1928,38.2005,38.1696,38.2005,15200.0
2013-08-12 13:35:00,49.53,49.54,49.47,49.47,7900.0,38.2082,38.2159,38.1619,38.1619,7900.0
2013-08-12 13:40:00,49.46,49.48,49.46,49.48,1500.0,38.1542,38.1696,38.1542,38.1696,1500.0
2013-08-12 13:45:00,49.48,49.49,49.45,49.45,6400.0,38.1696,38.1773,38.1465,38.1465,6400.0
2013-08-12 13:50:00,49.44,49.44,49.39,49.41,9700.0,38.1388,38.1388,38.1002,38.1156,9700.0
2013-08-12 13:55:00,49.4,49.43,49.4,49.43,8500.0,38.1079,38.131,38.1079,38.131,8500.0
2013-08-12 14:00:00,49.41,49.42,49.39,49.41,8200.0,38.1156,38.1233,38.1002,38.1156,8200.0
2013-08-12 14:05:00,49.41,49.47,49.41,49.46,5900.0,38.1156,38.1619,38.1156,38.1542,5900.0
2013-08-12 14:10:00,49.46,49.47,49.46,49.47,5100.0,38.1542,38.1619,38.1542,38.1619,5100.0
2013-08-12 14:15:00,49.47,49.47,49.46,49.46,6400.0,38.1619,38.1619,38.1542,38.1542,6400.0
2013-08-12 14:20:00,49.46,49.46,49.44,49.44,12500.0,38.1542,38.1542,38.1388,38.1388,12500.0
2013-08-12 14:25:00,49.44,49.44,49.38,49.39,17800.0,38.1388,38.1388,38.0925,38.1002,17800.0
2013-08-12 14:30:00,49.39,49.4,49.32,49.34,10700.0,38.1002,38.1079,38.0462,38.0616,10700.0
2013-08-12 14:35:00,49.34,49.34,49.31,49.33,25200.0,38.0616,38.0616,38.0385,38.0539,25200.0
2013-08-12 14:40:00,49.33,49.37,49.33,49.36,2700.0,38.0539,38.0848,38.0539,38.077,2700.0
2013-08-12 14:45:00,49.37,49.41,49.37,49.41,11400.0,38.0848,38.1156,38.0848,38.1156,11400.0
2013-08-12 14:50:00,49.41,49.43,49.36,49.38,5900.0,38.1156,38.131,38.077,38.0925,5900.0
2013-08-12 14:55:00,49.37,49.38,49.34,49.34,10800.0,38.0848,38.0925,38.0616,38.0616,10800.0
2013-08-12 15:00:00,49.36,49.39,49.36,49.39,12000.0,38.077,38.1002,38.077,38.1002,12000.0
2013-08-12 15:05:00,49.39,49.39,49.37,49.37,5800.0,38.1002,38.1002,38.0848,38.0848,5800.0
2013-08-12 15:10:00,49.37,49.44,49.36,49.44,13700.0,38.0848,38.1388,38.077,38.1388,13700.0
2013-08-12 15:15:00,49.45,49.45,49.43,49.44,10900.0,38.1465,38.1465,38.131,38.1388,10900.0
2013-08-12 15:20:00,49.44,49.47,49.44,49.46,14200.0,38.1388,38.1619,38.1388,38.1542,14200.0
2013-08-12 15:25:00,49.46,49.46,49.41,49.43,10800.0,38.1542,38.1542,38.1156,38.131,10800.0
2013-08-12 15:30:00,49.43,49.46,49.41,49.42,33800.0,38.131,38.1542,38.1156,38.1233,33800.0
2013-08-12 15:35:00,49.41,49.47,49.41,49.46,14100.0,38.1156,38.1619,38.1156,38.1542,14100.0
2013-08-12 15:40:00,49.47,49.47,49.45,49.45,14800.0,38.1619,38.1619,38.1465,38.1465,14800.0
2013-08-12 15:45:00,49.44,49.48,49.43,49.46,20500.0,38.1388,38.1696,38.131,38.1542,20500.0
2013-08-12 15:50:00,49.45,49.45,49.41,49.42,27600.0,38.1465,38.1465,38.1156,38.1233,27600.0
2013-08-12 15:55:00,49.42,49.44,49.4,49.42,61900.0,38.1233,38.1388,38.1079,38.1233,61900.0
2013-08-13 09:30:00,49.4,49.47,49.36,49.42,26600.0,38.1079,38.1619,38.077,38.1233,26600.0
2013-08-13 09:35:00,49.38,49.53,49.38,49.49,10700.0,38.0925,38.2082,38.0925,38.1773,10700.0
2013-08-13 09:40:00,49.44,49.44,49.36,49.41,5300.0,38.1388,38.1388,38.077,38.1156,5300.0
2013-08-13 09:45:00,49.38,49.38,49.28,49.3,6400.0,38.0925,38.0925,38.0153,38.0308,6400.0
2013-08-13 09:50:00,49.27,49.36,49.27,49.34,11800.0,38.0076,38.077,38.0076,38.0616,11800.0
2013-08-13 09:55:00,49.34,49.34,49.16,49.2,19200.0,38.0616,38.0616,37.9228,37.9536,19200.0
2013-08-13 10:00:00,49.21,49.21,49.03,49.03,20300.0,37.9613,37.9613,37.8225,37.8225,20300.0
2013-08-13 10:05:00,49.03,49.05,48.98,49.01,14600.0,37.8225,37.8379,37.7839,37.8071,14600.0
2013-08-13 10:10:00,49.0,49.05,48.94,48.95,21900.0,37.7993,37.8379,37.7531,37.7608,21900.0
2013-08-13 10:15:00,48.95,48.95,48.83,48.88,59100.0,37.7608,37.7608,37.6682,37.7068,59100.0
2013-08-13 10:20:00,48.89,49.0,48.88,48.97,14000.0,37.7145,37.7993,37.7068,37.7762,14000.0
2013-08-13 10:25:00,48.97,49.1,48.93,49.1,19300.0,37.7762,37.8765,37.7453,37.8765,19300.0
2013-08-13 10:30:00,49.09,49.1,49.03,49.08,20000.0,37.8688,37.8765,37.8225,37.8611,20000.0
2013-08-13 10:35:00,49.07,49.15,49.06,49.15,11800.0,37.8533,37.9151,37.8456,37.9151,11800.0
2013-08-13 10:40:00,49.16,49.21,49.16,49.18,8100.0,37.9228,37.9613,37.9228,37.9382,8100.0
2013-08-13 10:45:00,49.18,49.21,49.16,49.2,6000.0,37.9382,37.9613,37.9228,37.9536,6000.0
2013-08-13 10:50:00,49.2,49.2,49.12,49.13,6800.0,37.9536,37.9536,37.8919,37.8996,6800.0
2013-08-13 10:55:00,49.13,49.21,49.12,49.21,3200.0,37.8996,37.9613,37.8919,37.9613,3200.0
2013-08-13 11:00:00,49.19,49.31,49.18,49.29,12900.0,37.9459,38.0385,37.9382,38.0231,12900.0
2013-08-13 11:05:00,49.28,49.3,49.24,49.28,4100.0,38.0153,38.0308,37.9845,38.0153,4100.0
2013-08-13 11:10:00,49.28,49.28,49.22,49.25,13500.0,38.0153,38.0153,37.9691,37.9922,13500.0
2013-08-13 11:15:00,49.25,49.3,49.22,49.3,6900.0,37.9922,38.0308,37.9691,38.0308,6900.0
2013-08-13 11:20:00,49.31,49.34,49.31,49.34,6400.0,38.0385,38.0616,38.0385,38.0616,6400.0
2013-08-13 11:25:00,49.34,49.36,49.3,49.31,3800.0,38.0616,38.077,38.0308,38.0385,3800.0
2013-08-13 11:30:00,49.34,49.38,49.34,49.35,16700.0,38.0616,38.0925,38.0616,38.0693,16700.0
2013-08-13 11:35:00,49.34,49.34,49.29,49.3,5900.0,38.0616,38.0616,38.0231,38.0308,5900.0
2013-08-13 11:40:00,49.32,49.35,49.32,49.34,7100.0,38.0462,38.0693,38.0462,38.0616,7100.0
2013-08-13 11:45:00,49.35,49.39,49.34,49.38,14300.0,38.0693,38.1002,38.0616,38.0925,14300.0
2013-08-13 11:50:00,49.37,49.38,49.36,49.36,4000.0,38.0848,38.0925,38.077,38.077,4000.0
2013-08-13 11:55:00,49.36,49.39,49.32,49.33,8200.0,38.077,38.1002,38.0462,38.0539,8200.0
2013-08-13 12:00:00,49.32,49.32,49.28,49.3,6700.0,38.0462,38.0462,38.0153,38.0308,6700.0
2013-08-13 12:05:00,49.3,49.34,49.3,49.33,3100.0,38.0308,38.0616,38.0308,38.0539,3100.0
2013-08-13 12:10:00,49.34,49.38,49.34,49.38,5700.0,38.0616,38.0925,38.0616,38.0925,5700.0
2013-08-13 12:15:00,49.37,49.42,49.37,49.4,6900.0,38.0848,38.1233,38.0848,38.1079,6900.0
2013-08-13 12:20:00,49.41,49.43,49.37,49.38,7200.0,38.1156,38.131,38.0848,38.0925,7200.0
2013-08-13 12:25:00,49.4,49.44,49.4,49.43,2900.0,38.1079,38.1388,38.1079,38.131,2900.0
2013-08-13 12:30:00,49.43,49.49,49.43,49.45,13200.0,38.131,38.1773,38.131,38.1465,13200.0
2013-08-13 12:35:00,49.46,49.48,49.44,49.47,2800.0,38.1542,38.1696,38.1388,38.1619,2800.0
2013-08-13 12:40:00,49.48,49.5,49.44,49.44,5800.0,38.1696,38.185,38.1388,38.1388,5800.0
2013-08-13 12:45:00,49.45,49.52,49.45,49.51,8300.0,38.1465,38.2005,38.1465,38.1928,8300.0
2013-08-13 12:50:00,49.51,49.57,49.51,49.55,14200.0,38.1928,38.239,38.1928,38.2236,14200.0
2013-08-13 12:55:00,49.55,49.55,49.5,49.51,14000.0,38.2236,38.2236,38.185,38.1928,14000.0
2013-08-13 13:00:00,49.5,49.57,49.5,49.56,12100.0,38.185,38.239,38.185,38.2313,12100.0
2013-08-13 13:05:00,49.57,49.59,49.55,49.57,5600.0,38.239,38.2545,38.2236,38.239,5600.0
2013-08-13 13:10:00,49.57,49.59,49.55,49.59,8100.0,38.239,38.2545,38.2236,38.2545,8100.0
2013-08-13 13:15:00,49.59,49.61,49.57,49.6,11400.0,38.2545,38.2699,38.239,38.2622,11400.0
2013-08-13 13:20:00,49.6,49.65,49.6,49.63,7900.0,38.2622,38.3008,38.2622,38.2853,7900.0
2013-08-13 13:25:00,49.64,49.69,49.64,49.65,16100.0,38.293,38.3316,38.293,38.3008,16100.0
2013-08-13 13:30:00,49.65,49.65,49.62,49.64,7600.0,38.3008,38.3008,38.2776,38.293,7600.0
2013-08-13 13:35:00,49.65,49.65,49.63,49.65,8900.0,38.3008,38.3008,38.2853,38.3008,8900.0
2013-08-13 13:40:00,49.64,49.64,49.61,49.61,8500.0,38.293,38.293,38.2699,38.2699,8500.0
2013-08-13 13:45:00,49.61,49.64,49.61,49.63,8100.0,38.2699,38.293,38.2699,38.2853,8100.0
2013-08-13 13:50:00,49.64,49.65,49.61,49.62,8500.0,38.293,38.3008,38.2699,38.2776,8500.0
2013-08-13 13:55:00,49.62,49.66,49.62,49.63,22600.0,38.2776,38.3085,38.2776,38.2853,22600.0
2013-08-13 14:00:00,49.63,49.66,49.63,49.66,5800.0,38.2853,38.3085,38.2853,38.3085,5800.0
2013-08-13 14:05:00,49.66,49.66,49.61,49.62,14400.0,38.3085,38.3085,38.2699,38.2776,14400.0
2013-08-13 14:10:00,49.62,49.62,49.55,49.56,6300.0,38.2776,38.2776,38.2236,38.2313,6300.0
2013-08-13 14:15:00,49.57,49.58,49.57,49.58,2600.0,38.239,38.2468,38.239,38.2468,2600.0
2013-08-13 14:20:00,49.59,49.63,49.59,49.63,14200.0,38.2545,38.2853,38.2545,38.2853,14200.0
2013-08-13 14:25:00,49.63,49.63,49.57,49.59,4100.0,38.2853,38.2853,38.239,38.2545,4100.0
2013-08-13 14:30:00,49.63,49.64,49.55,49.57,13000.0,38.2853,38.293,38.2236,38.239,13000.0
2013-08-13 14:35:00,49.56,49.57,49.53,49.57,9800.0,38.2313,38.239,38.2082,38.239,9800.0
2013-08-13 14:40:00,49.57,49.61,49.56,49.61,16700.0,38.239,38.2699,38.2313,38.2699,16700.0
2013-08-13 14:45:00,49.61,49.62,49.56,49.57,8700.0,38.2699,38.2776,38.2313,38.239,8700.0
2013-08-13 14:50:00,49.57,49.61,49.56,49.59,8100.0,38.239,38.2699,38.2313,38.2545,8100.0
2013-08-13 14:55:00,49.59,49.62,49.58,49.61,7500.0,38.2545,38.2776,38.2468,38.2699,7500.0
2013-08-13 15:00:00,49.61,49.63,49.57,49.58,23500.0,38.2699,38.2853,38.239,38.2468,23500.0
2013-08-13 15:05:00,49.57,49.61,49.57,49.59,15800.0,38.239,38.2699,38.239,38.2545,15800.0
2013-08-13 15:10:00,49.59,49.65,49.59,49.64,9500.0,38.2545,38.3008,38.2545,38.293,9500.0
2013-08-13 15:15:00,49.64,49.65,49.58,49.6,9500.0,38.293,38.3008,38.2468,38.2622,9500.0
2013-08-13 15:20:00,49.61,49.66,49.61,49.64,10400.0,38.2699,38.3085,38.2699,38.293,10400.0
2013-08-13 15:25:00,49.63,49.64,49.61,49.61,6700.0,38.2853,38.293,38.2699,38.2699,6700.0
2013-08-13 15:30:00,49.62,49.63,49.59,49.63,16400.0,38.2776,38.2853,38.2545,38.2853,16400.0
2013-08-13 15:35:00,49.63,49.64,49.59,49.61,16300.0,38.2853,38.293,38.2545,38.2699,16300.0
2013-08-13 15:40:00,49.61,49.61,49.58,49.58,20100.0,38.2699,38.2699,38.2468,38.2468,20100.0
2013-08-13 15:45:00,49.58,49.6,49.56,49.56,27100.0,38.2468,38.2622,38.2313,38.2313,27100.0
2013-08-13 15:50:00,49.55,49.61,49.55,49.59,26500.0,38.2236,38.2699,38.2236,38.2545,26500.0
2013-08-13 15:55:00,49.59,49.6,49.57,49.59,34700.0,38.2545,38.2622,38.239,38.2545,34700.0
2013-08-14 09:30:00,49.4,49.4,49.23,49.26,22300.0,38.1079,38.1079,37.9768,37.9999,22300.0
2013-08-14 09:35:00,49.3,49.3,49.21,49.25,8500.0,38.0308,38.0308,37.9613,37.9922,8500.0
2013-08-14 09:40:00,49.25,49.26,49.1,49.14,12100.0,37.9922,37.9999,37.8765,37.9073,12100.0
2013-08-14 09:45:00,49.15,49.25,49.05,49.21,12100.0,37.9151,37.9922,37.8379,37.9613,12100.0
2013-08-14 09:50:00,49.23,49.28,49.11,49.14,8100.0,37.9768,38.0153,37.8842,37.9073,8100.0
2013-08-14 09:55:00,49.14,49.16,49.07,49.13,19100.0,37.9073,37.9228,37.8533,37.8996,19100.0
2013-08-14 10:00:00,49.13,49.23,49.12,49.16,18200.0,37.8996,37.9768,37.8919,37.9228,18200.0
2013-08-14 10:05:00,49.14,49.16,49.08,49.11,15800.0,37.9073,37.9228,37.8611,37.8842,15800.0
2013-08-14 10:10:00,49.12,49.12,49.02,49.02,16600.0,37.8919,37.8919,37.8148,37.8148,16600.0
2013-08-14 10:15:00,49.05,49.05,49.0,49.04,9800.0,37.8379,37.8379,37.7993,37.8302,9800.0
2013-08-14 10:20:00,49.03,49.1,49.0,49.1,12800.0,37.8225,37.8765,37.7993,37.8765,12800.0
2013-08-14 10:25:00,49.1,49.11,49.05,49.05,7900.0,37.8765,37.8842,37.8379,37.8379,7900.0
2013-08-14 10:30:00,49.05,49.11,49.05,49.08,8100.0,37.8379,37.8842,37.8379,37.8611,8100.0
2013-08-14 10:35:00,49.09,49.09,48.97,48.97,17900.0,37.8688,37.8688,37.7762,37.7762,17900.0
2013-08-14 10:40:00,48.98,48.99,48.91,48.99,12900.0,37.7839,37.7916,37.7299,37.7916,12900.0
2013-08-14 10:45:00,48.99,49.0,48.88,48.92,9100.0,37.7916,37.7993,37.7068,37.7376,9100.0
2013-08-14 10:50:00,48.92,48.95,48.87,48.95,8100.0,37.7376,37.7608,37.6991,37.7608,8100.0
2013-08-14 10:55:00,48.96,49.05,48.95,49.01,11300.0,37.7685,37.8379,37.7608,37.8071,11300.0
2013-08-14 11:00:00,49.0,49.05,48.98,49.03,8500.0,37.7993,37.8379,37.7839,37.8225,8500.0
2013-08-14 11:05:00,49.03,49.06,49.02,49.05,4700.0,37.8225,37.8456,37.8148,37.8379,4700.0
2013-08-14 11:10:00,49.06,49.09,49.01,49.06,8600.0,37.8456,37.8688,37.8071,37.8456,8600.0
2013-08-14 11:15:00,49.06,49.12,49.04,49.11,17000.0,37.8456,37.8919,37.8302,37.8842,17000.0
2013-08-14 11:20:00,49.11,49.12,49.08,49.08,11400.0,37.8842,37.8919,37.8611,37.8611,11400.0
2013-08-14 11:25:00,49.07,49.09,49.06,49.07,5100.0,37.8533,37.8688,37.8456,37.8533,5100.0
2013-08-14 11:30:00,49.07,49.09,49.07,49.08,6000.0,37.8533,37.8688,37.8533,37.8611,6000.0
2013-08-14 11:35:00,49.08,49.09,49.05,49.09,8200.0,37.8611,37.8688,37.8379,37.8688,8200.0
2013-08-14 11:40:00,49.09,49.09,49.06,49.07,10100.0,37.8688,37.8688,37.8456,37.8533,10100.0
2013-08-14 11:45:00,49.07,49.11,49.07,49.11,10200.0,37.8533,37.8842,37.8533,37.8842,10200.0
2013-08-14 11:50:00,49.11,49.16,49.1,49.1,9100.0,37.8842,37.9228,37.8765,37.8765,9100.0
2013-08-14 11:55:00,49.11,49.15,49.08,49.14,8800.0,37.8842,37.9151,37.8611,37.9073,8800.0
2013-08-14 12:00:00,49.14,49.28,49.14,49.26,11200.0,37.9073,38.0153,37.9073,37.9999,11200.0
2013-08-14 12:05:00,49.26,49.26,49.22,49.22,4800.0,37.9999,37.9999,37.9691,37.9691,4800.0
2013-08-14 12:10:00,49.22,49.22,49.17,49.18,6200.0,37.9691,37.9691,37.9305,37.9382,6200.0
2013-08-14 12:15:00,49.18,49.19,49.15,49.17,5000.0,37.9382,37.9459,37.9151,37.9305,5000.0
2013-08-14 12:20:00,49.17,49.18,49.15,49.16,4900.0,37.9305,37.9382,37.9151,37.9228,4900.0
2013-08-14 12:25:00,49.15,49.21,49.15,49.21,4800.0,37.9151,37.9613,37.9151,37.9613,4800.0
2013-08-14 12:30:00,49.22,49.25,49.2,49.21,2700.0,37.9691,37.9922,37.9536,37.9613,2700.0
2013-08-14 12:35:00,49.23,49.23,49.18,49.18,3800.0,37.9768,37.9768,37.9382,37.9382,3800.0
2013-08-14 12:40:00,49.19,49.21,49.19,49.2,2300.0,37.9459,37.9613,37.9459,37.9536,2300.0
2013-08-14 12:45:00,49.2,49.21,49.18,49.2,5000.0,37.9536,37.9613,37.9382,37.9536,5000.0
2013-08-14 12:50:00,49.2,49.22,49.19,49.2,4900.0,37.9536,37.9691,37.9459,37.9536,4900.0
2013-08-14 12:55:00,49.18,49.2,49.12,49.13,8800.0,37.9382,37.9536,37.8919,37.8996,8800.0
2013-08-14 13:00:00,49.12,49.15,49.12,49.15,8700.0,37.8919,37.9151,37.8919,37.9151,8700.0
2013-08-14 13:05:00,49.15,49.16,49.14,49.14,1700.0,37.9151,37.9228,37.9073,37.9073,1700.0
2013-08-14 13:10:00,49.15,49.16,49.09,49.09,5200.0,37.9151,37.9228,37.8688,37.8688,5200.0
2013-08-14 13:15:00,49.09,49.14,49.08,49.14,3800.0,37.8688,37.9073,37.8611,37.9073,3800.0
2013-08-14 13:20:00,49.15,49.17,49.14,49.17,2100.0,37.9151,37.9305,37.9073,37.9305,2100.0
2013-08-14 13:25:00,49.17,49.18,49.12,49.12,8000.0,37.9305,37.9382,37.8919,37.8919,8000.0
2013-08-14 13:30:00,49.12,49.12,49.03,49.06,9200.0,37.8919,37.8919,37.8225,37.8456,9200.0
2013-08-14 13:35:00,49.06,49.13,49.06,49.11,8700.0,37.8456,37.8996,37.8456,37.8842,8700.0
2013-08-14 13:40:00,49.1,49.12,49.07,49.07,3600.0,37.8765,37.8919,37.8533,37.8533,3600.0
2013-08-14 13:45:00,49.06,49.08,49.02,49.03,8200.0,37.8456,37.8611,37.8148,37.8225,8200.0
2013-08-14 13:50:00,49.05,49.09,49.04,49.04,7100.0,37.8379,37.8688,37.8302,37.8302,7100.0
2013-08-14 13:55:00,49.04,49.04,48.99,49.0,8800.0,37.8302,37.8302,37.7916,37.7993,8800.0
2013-08-14 14:00:00,49.0,49.07,49.0,49.04,6500.0,37.7993,37.8533,37.7993,37.8302,6500.0
2013-08-14 14:05:00,49.04,49.07,49.03,49.07,3000.0,37.8302,37.8533,37.8225,37.8533,3000.0
2013-08-14 14:10:00,49.06,49.07,48.99,48.99,7400.0,37.8456,37.8533,37.7916,37.7916,7400.0
2013-08-14 14:15:00,48.99,48.99,48.94,48.94,6500.0,37.7916,37.7916,37.7531,37.7531,6500.0
2013-08-14 14:20:00,48.94,48.95,48.91,48.95,6300.0,37.7531,37.7608,37.7299,37.7608,6300.0
2013-08-14 14:25:00,48.93,48.96,48.92,48.94,7100.0,37.7453,37.7685,37.7376,37.7531,7100.0
2013-08-14 14:30:00,48.93,48.99,48.92,48.96,8900.0,37.7453,37.7916,37.7376,37.7685,8900.0
2013-08-14 14:35:00,48.96,48.97,48.92,48.97,6100.0,37.7685,37.7762,37.7376,37.7762,6100.0
2013-08-14 14:40:00,48.97,49.01,48.96,48.99,5200.0,37.7762,37.8071,37.7685,37.7916,5200.0
2013-08-14 14:45:00,48.99,49.03,48.99,49.0,7600.0,37.7916,37.8225,37.7916,37.7993,7600.0
2013-08-14 14:50:00,49.01,49.03,48.95,48.95,6600.0,37.8071,37.8225,37.7608,37.7608,6600.0
2013-08-14 14:55:00,48.95,49.02,48.95,49.01,4900.0,37.7608,37.8148,37.7608,37.8071,4900.0
2013-08-14 15:00:00,49.01,49.02,48.96,48.96,7900.0,37.8071,37.8148,37.7685,37.7685,7900.0
2013-08-14 15:05:00,48.96,48.98,48.96,48.98,8000.0,37.7685,37.7839,37.7685,37.7839,8000.0
2013-08-14 15:10:00,48.98,49.05,48.98,49.05,11400.0,37.7839,37.8379,37.7839,37.8379,11400.0
2013-08-14 15:15:00,49.04,49.06,49.02,49.02,6500.0,37.8302,37.8456,37.8148,37.8148,6500.0
2013-08-14 15:20:00,49.02,49.02,48.98,48.98,13600.0,37.8148,37.8148,37.7839,37.7839,13600.0
2013-08-14 15:25:00,48.99,49.01,48.99,49.01,7900.0,37.7916,37.8071,37.7916,37.8071,7900.0
2013-08-14 15:30:00,49.0,49.01,48.98,48.98,15600.0,37.7993,37.8071,37.7839,37.7839,15600.0
2013-08-14 15:35:00,48.98,49.01,48.98,48.98,12300.0,37.7839,37.8071,37.7839,37.7839,12300.0
2013-08-14 15:40:00,48.98,49.02,48.98,49.01,16700.0,37.7839,37.8148,37.7839,37.8071,16700.0
2013-08-14 15:45:00,49.01,49.02,48.95,48.96,20700.0,37.8071,37.8148,37.7608,37.7685,20700.0
2013-08-14 15:50:00,48.95,48.97,48.88,48.94,43900.0,37.7608,37.7762,37.7068,37.7531,43900.0
2013-08-14 15:55:00,48.94,48.95,48.88,48.88,72100.0,37.7531,37.7608,37.7068,37.7068,72100.0
2013-08-15 09:30:00,48.46,48.46,48.16,48.17,44700.0,37.3828,37.3828,37.1514,37.1591,44700.0
2013-08-15 09:35:00,48.21,48.41,48.18,48.32,19300.0,37.1899,37.3442,37.1668,37.2748,19300.0
2013-08-15 09:40:00,48.32,48.48,48.32,48.48,20600.0,37.2748,37.3982,37.2748,37.3982,20600.0
2013-08-15 09:45:00,48.47,48.48,48.32,48.33,12300.0,37.3905,37.3982,37.2748,37.2825,12300.0
2013-08-15 09:50:00,48.31,48.31,48.2,48.24,38700.0,37.2671,37.2671,37.1822,37.2131,38700.0
2013-08-15 09:55:00,48.22,48.26,48.16,48.2,27500.0,37.1976,37.2285,37.1514,37.1822,27500.0
2013-08-15 10:00:00,48.18,48.21,48.09,48.18,10300.0,37.1668,37.1899,37.0974,37.1668,10300.0
2013-08-15 10:05:00,48.2,48.22,48.04,48.06,32200.0,37.1822,37.1976,37.0588,37.0742,32200.0
2013-08-15 10:10:00,48.05,48.07,47.88,47.95,43700.0,37.0665,37.0819,36.9354,36.9894,43700.0
2013-08-15 10:15:00,47.95,47.99,47.93,47.96,13600.0,36.9894,37.0202,36.9739,36.9971,13600.0
2013-08-15 10:20:00,47.96,47.99,47.94,47.97,17800.0,36.9971,37.0202,36.9816,37.0048,17800.0
2013-08-15 10:25:00,47.97,48.02,47.96,47.97,14100.0,37.0048,37.0434,36.9971,37.0048,14100.0
2013-08-15 10:30:00,47.96,48.06,47.92,48.03,26400.0,36.9971,37.0742,36.9662,37.0511,26400.0
2013-08-15 10:35:00,48.02,48.1,48.01,48.05,12200.0,37.0434,37.1051,37.0356,37.0665,12200.0
2013-08-15 10:40:00,48.05,48.1,48.02,48.06,40500.0,37.0665,37.1051,37.0434,37.0742,40500.0
2013-08-15 10:45:00,48.06,48.1,48.03,48.06,14500.0,37.0742,37.1051,37.0511,37.0742,14500.0
2013-08-15 10:50:00,48.06,48.06,47.97,47.99,17600.0,37.0742,37.0742,37.0048,37.0202,17600.0
2013-08-15 10:55:00,48.0,48.06,47.96,48.06,20000.0,37.0279,37.0742,36.9971,37.0742,20000.0
2013-08-15 11:00:00,48.05,48.09,48.04,48.05,16800.0,37.0665,37.0974,37.0588,37.0665,16800.0
2013-08-15 11:05:00,48.05,48.07,48.0,48.06,11300.0,37.0665,37.0819,37.0279,37.0742,11300.0
2013-08-15 11:10:00,48.07,48.12,48.05,48.05,12900.0,37.0819,37.1205,37.0665,37.0665,12900.0
2013-08-15 11:15:00,48.07,48.14,48.07,48.12,14800.0,37.0819,37.1359,37.0819,37.1205,14800.0
2013-08-15 11:20:00,48.13,48.15,48.12,48.13,10900.0,37.1282,37.1436,37.1205,37.1282,10900.0
2013-08-15 11:25:00,48.14,48.16,48.11,48.11,9500.0,37.1359,37.1514,37.1128,37.1128,9500.0
2013-08-15 11:30:00,48.12,48.14,48.07,48.07,11700.0,37.1205,37.1359,37.0819,37.0819,11700.0
2013-08-15 11:35:00,48.07,48.08,48.06,48.06,5800.0,37.0819,37.0896,37.0742,37.0742,5800.0
2013-08-15 11:40:00,48.06,48.08,48.02,48.05,16200.0,37.0742,37.0896,37.0434,37.0665,16200.0
2013-08-15 11:45:00,48.05,48.1,48.03,48.04,15000.0,37.0665,37.1051,37.0511,37.0588,15000.0
2013-08-15 11:50:00,48.03,48.05,48.0,48.05,15900.0,37.0511,37.0665,37.0279,37.0665,15900.0
2013-08-15 11:55:00,48.05,48.09,48.05,48.07,16400.0,37.0665,37.0974,37.0665,37.0819,16400.0
2013-08-15 12:00:00,48.08,48.15,48.08,48.15,10200.0,37.0896,37.1436,37.0896,37.1436,10200.0
2013-08-15 12:05:00,48.14,48.18,48.12,48.18,7100.0,37.1359,37.1668,37.1205,37.1668,7100.0
2013-08-15 12:10:00,48.17,48.17,48.09,48.09,15300.0,37.1591,37.1591,37.0974,37.0974,15300.0
2013-08-15 12:15:00,48.09,48.15,48.09,48.15,9900.0,37.0974,37.1436,37.0974,37.1436,9900.0
2013-08-15 12:20:00,48.15,48.2,48.15,48.19,9100.0,37.1436,37.1822,37.1436,37.1745,9100.0
2013-08-15 12:25:00,48.19,48.21,48.18,48.2,5700.0,37.1745,37.1899,37.1668,37.1822,5700.0
2013-08-15 12:30:00,48.2,48.22,48.19,48.19,12300.0,37.1822,37.1976,37.1745,37.1745,12300.0
2013-08-15 12:35:00,48.18,48.18,48.13,48.14,5400.0,37.1668,37.1668,37.1282,37.1359,5400.0
2013-08-15 12:40:00,48.13,48.14,48.04,48.05,15900.0,37.1282,37.1359,37.0588,37.0665,15900.0
2013-08-15 12:45:00,48.04,48.04,47.93,47.94,12300.0,37.0588,37.0588,36.9739,36.9816,12300.0
2013-08-15 12:50:00,47.95,48.01,47.95,48.01,9000.0,36.9894,37.0356,36.9894,37.0356,9000.0
2013-08-15 12:55:00,48.01,48.01,47.93,47.93,6400.0,37.0356,37.0356,36.9739,36.9739,6400.0
2013-08-15 13:00:00,47.93,47.95,47.9,47.9,12400.0,36.9739,36.9894,36.9508,36.9508,12400.0
2013-08-15 13:05:00,47.9,47.91,47.87,47.91,8700.0,36.9508,36.9585,36.9276,36.9585,8700.0
2013-08-15 13:10:00,47.91,47.91,47.81,47.88,16500.0,36.9585,36.9585,36.8814,36.9354,16500.0
2013-08-15 13:15:00,47.87,47.94,47.85,47.92,8500.0,36.9276,36.9816,36.9122,36.9662,8500.0
2013-08-15 13:20:00,47.93,47.96,47.89,47.92,7700.0,36.9739,36.9971,36.9431,36.9662,7700.0
2013-08-15 13:25:00,47.93,47.95,47.91,47.91,6600.0,36.9739,36.9894,36.9585,36.9585,6600.0
2013-08-15 13:30:00,47.9,47.96,47.89,47.95,6100.0,36.9508,36.9971,36.9431,36.9894,6100.0
2013-08-15 13:35:00,47.96,47.98,47.94,47.94,6900.0,36.9971,37.0125,36.9816,36.9816,6900.0
2013-08-15 13:40:00,47.93,47.96,47.93,47.96,3700.0,36.9739,36.9971,36.9739,36.9971,3700.0
2013-08-15 13:45:00,47.96,47.98,47.94,47.94,7100.0,36.9971,37.0125,36.9816,36.9816,7100.0
2013-08-15 13:50:00,47.94,47.95,47.9,47.9,8000.0,36.9816,36.9894,36.9508,36.9508,8000.0
2013-08-15 13:55:00,47.91,47.93,47.9,47.91,8000.0,36.9585,36.9739,36.9508,36.9585,8000.0
2013-08-15 14:00:00,47.93,47.94,47.88,47.91,5900.0,36.9739,36.9816,36.9354,36.9585,5900.0
2013-08-15 14:05:00,47.91,47.92,47.85,47.88,8200.0,36.9585,36.9662,36.9122,36.9354,8200.0
2013-08-15 14:10:00,47.88,47.9,47.81,47.82,17900.0,36.9354,36.9508,36.8814,36.8891,17900.0
2013-08-15 14:15:00,47.81,47.87,47.8,47.87,8800.0,36.8814,36.9276,36.8736,36.9276,8800.0
2013-08-15 14:20:00,47.87,47.92,47.85,47.91,9500.0,36.9276,36.9662,36.9122,36.9585,9500.0
2013-08-15 14:25:00,47.91,47.97,47.91,47.94,11500.0,36.9585,37.0048,36.9585,36.9816,11500.0
2013-08-15 14:30:00,47.95,47.98,47.94,47.96,9200.0,36.9894,37.0125,36.9816,36.9971,9200.0
2013-08-15 14:35:00,47.97,47.99,47.91,47.92,9000.0,37.0048,37.0202,36.9585,36.9662,9000.0
2013-08-15 14:40:00,47.92,47.98,47.92,47.97,4300.0,36.9662,37.0125,36.9662,37.0048,4300.0
2013-08-15 14:45:00,47.97,47.98,47.9,47.91,8900.0,37.0048,37.0125,36.9508,36.9585,8900.0
2013-08-15 14:50:00,47.91,47.94,47.88,47.94,9100.0,36.9585,36.9816,36.9354,36.9816,9100.0
2013-08-15 14:55:00,47.94,47.94,47.89,47.89,8300.0,36.9816,36.9816,36.9431,36.9431,8300.0
2013-08-15 15:00:00,47.89,47.92,47.87,47.88,7800.0,36.9431,36.9662,36.9276,36.9354,7800.0
2013-08-15 15:05:00,47.88,47.94,47.87,47.9,9600.0,36.9354,36.9816,36.9276,36.9508,9600.0
2013-08-15 15:10:00,47.89,47.89,47.83,47.85,12100.0,36.9431,36.9431,36.8968,36.9122,12100.0
2013-08-15 15:15:00,47.84,47.86,47.82,47.84,10900.0,36.9045,36.9199,36.8891,36.9045,10900.0
2013-08-15 15:20:00,47.84,47.88,47.83,47.88,15200.0,36.9045,36.9354,36.8968,36.9354,15200.0
2013-08-15 15:25:00,47.87,47.91,47.86,47.9,17300.0,36.9276,36.9585,36.9199,36.9508,17300.0
2013-08-15 15:30:00,47.9,47.95,47.9,47.91,24100.0,36.9508,36.9894,36.9508,36.9585,24100.0
2013-08-15 15:35:00,47.91,47.93,47.91,47.92,11200.0,36.9585,36.9739,36.9585,36.9662,11200.0
2013-08-15 15:40:00,47.92,47.93,47.89,47.92,21200.0,36.9662,36.9739,36.9431,36.9662,21200.0
2013-08-15 15:45:00,47.91,47.99,47.91,47.94,28800.0,36.9585,37.0202,36.9585,36.9816,28800.0
2013-08-15 15:50:00,47.93,47.94,47.87,47.88,30700.0,36.9739,36.9816,36.9276,36.9354,30700.0
2013-08-15 15:55:00,47.88,47.88,47.82,47.85,164500.0,36.9354,36.9354,36.8891,36.9122,164500.0
2013-08-16 09:30:00,47.77,48.14,47.77,48.09,193300.0,36.8505,37.1359,36.8505,37.0974,193300.0
2013-08-16 09:35:00,48.06,48.08,47.97,48.02,6100.0,37.0742,37.0896,37.0048,37.0434,6100.0
2013-08-16 09:40:00,48.03,48.24,48.03,48.08,28800.0,37.0511,37.2131,37.0511,37.0896,28800.0
2013-08-16 09:45:00,48.08,48.32,48.08,48.25,21200.0,37.0896,37.2748,37.0896,37.2208,21200.0
2013-08-16 09:50:00,48.25,48.42,48.24,48.42,19200.0,37.2208,37.3519,37.2131,37.3519,19200.0
2013-08-16 09:55:00,48.42,48.43,48.24,48.33,11900.0,37.3519,37.3596,37.2131,37.2825,11900.0
2013-08-16 10:00:00,48.33,48.39,48.2,48.38,19900.0,37.2825,37.3288,37.1822,37.3211,19900.0
2013-08-16 10:05:00,48.39,48.47,48.37,48.45,37300.0,37.3288,37.3905,37.3133,37.3751,37300.0
2013-08-16 10:10:00,48.44,48.47,48.37,48.38,42000.0,37.3673,37.3905,37.3133,37.3211,42000.0
2013-08-16 10:15:00,48.41,48.41,48.31,48.31,21800.0,37.3442,37.3442,37.2671,37.2671,21800.0
2013-08-16 10:20:00,48.31,48.33,48.28,48.28,12100.0,37.2671,37.2825,37.2439,37.2439,12100.0
2013-08-16 10:25:00,48.28,48.32,48.25,48.32,13300.0,37.2439,37.2748,37.2208,37.2748,13300.0
2013-08-16 10:30:00,48.32,48.36,48.26,48.34,12100.0,37.2748,37.3056,37.2285,37.2902,12100.0
2013-08-16 10:35:00,48.34,48.4,48.34,48.39,9700.0,37.2902,37.3365,37.2902,37.3288,9700.0
2013-08-16 10:40:00,48.38,48.38,48.33,48.36,5900.0,37.3211,37.3211,37.2825,37.3056,5900.0
2013-08-16 10:45:00,48.37,48.43,48.37,48.43,5700.0,37.3133,37.3596,37.3133,37.3596,5700.0
2013-08-16 10:50:00,48.44,48.44,48.4,48.43,10200.0,37.3673,37.3673,37.3365,37.3596,10200.0
2013-08-16 10:55:00,48.44,48.45,48.41,48.44,10200.0,37.3673,37.3751,37.3442,37.3673,10200.0
2013-08-16 11:00:00,48.44,48.45,48.41,48.44,18600.0,37.3673,37.3751,37.3442,37.3673,18600.0
2013-08-16 11:05:00,48.45,48.45,48.36,48.36,7900.0,37.3751,37.3751,37.3056,37.3056,7900.0
2013-08-16 11:10:00,48.35,48.39,48.35,48.39,8200.0,37.2979,37.3288,37.2979,37.3288,8200.0
2013-08-16 11:15:00,48.4,48.46,48.39,48.41,23900.0,37.3365,37.3828,37.3288,37.3442,23900.0
2013-08-16 11:20:00,48.41,48.44,48.37,48.37,22500.0,37.3442,37.3673,37.3133,37.3133,22500.0
2013-08-16 11:25:00,48.38,48.39,48.3,48.34,9800.0,37.3211,37.3288,37.2593,37.2902,9800.0
2013-08-16 11:30:00,48.33,48.38,48.33,48.34,10600.0,37.2825,37.3211,37.2825,37.2902,10600.0
2013-08-16 11:35:00,48.32,48.42,48.32,48.41,7700.0,37.2748,37.3519,37.2748,37.3442,7700.0
2013-08-16 11:40:00,48.41,48.43,48.39,48.43,6700.0,37.3442,37.3596,37.3288,37.3596,6700.0
2013-08-16 11:45:00,48.42,48.45,48.4,48.41,6300.0,37.3519,37.3751,37.3365,37.3442,6300.0
2013-08-16 11:50:00,48.41,48.41,48.38,48.39,3600.0,37.3442,37.3442,37.3211,37.3288,3600.0
2013-08-16 11:55:00,48.4,48.41,48.39,48.41,5200.0,37.3365,37.3442,37.3288,37.3442,5200.0
2013-08-16 12:00:00,48.4,48.4,48.36,48.37,4800.0,37.3365,37.3365,37.3056,37.3133,4800.0
2013-08-16 12:05:00,48.36,48.36,48.33,48.36,4400.0,37.3056,37.3056,37.2825,37.3056,4400.0
2013-08-16 12:10:00,48.35,48.4,48.35,48.4,9100.0,37.2979,37.3365,37.2979,37.3365,9100.0
2013-08-16 12:15:00,48.41,48.43,48.39,48.39,12100.0,37.3442,37.3596,37.3288,37.3288,12100.0
2013-08-16 12:20:00,48.39,48.39,48.32,48.32,7600.0,37.3288,37.3288,37.2748,37.2748,7600.0
2013-08-16 12:25:00,48.32,48.32,48.24,48.24,7800.0,37.2748,37.2748,37.2131,37.2131,7800.0
2013-08-16 12:30:00,48.24,48.27,48.23,48.27,8700.0,37.2131,37.2362,37.2054,37.2362,8700.0
2013-08-16 12:35:00,48.27,48.28,48.25,48.27,8800.0,37.2362,37.2439,37.2208,37.2362,8800.0
2013-08-16 12:40:00,48.27,48.29,48.26,48.26,12200.0,37.2362,37.2516,37.2285,37.2285,12200.0
2013-08-16 12:45:00,48.26,48.3,48.24,48.28,16400.0,37.2285,37.2593,37.2131,37.2439,16400.0
2013-08-16 12:50:00,48.28,48.33,48.28,48.33,8300.0,37.2439,37.2825,37.2439,37.2825,8300.0
2013-08-16 12:55:00,48.33,48.41,48.33,48.35,30200.0,37.2825,37.3442,37.2825,37.2979,30200.0
2013-08-16 13:00:00,48.34,48.36,48.29,48.29,7800.0,37.2902,37.3056,37.2516,37.2516,7800.0
2013-08-16 13:05:00,48.29,48.29,48.22,48.22,6900.0,37.2516,37.2516,37.1976,37.1976,6900.0
2013-08-16 13:10:00,48.22,48.24,48.2,48.2,5500.0,37.1976,37.2131,37.1822,37.1822,5500.0
2013-08-16 13:15:00,48.21,48.27,48.19,48.25,12100.0,37.1899,37.2362,37.1745,37.2208,12100.0
2013-08-16 13:20:00,48.24,48.27,48.19,48.27,9500.0,37.2131,37.2362,37.1745,37.2362,9500.0
2013-08-16 13:25:00,48.27,48.28,48.21,48.21,7500.0,37.2362,37.2439,37.1899,37.1899,7500.0
2013-08-16 13:30:00,48.2,48.24,48.19,48.24,6100.0,37.1822,37.2131,37.1745,37.2131,6100.0
2013-08-16 13:35:00,48.25,48.25,48.21,48.22,15200.0,37.2208,37.2208,37.1899,37.1976,15200.0
2013-08-16 13:40:00,48.21,48.25,48.19,48.23,32400.0,37.1899,37.2208,37.1745,37.2054,32400.0
2013-08-16 13:45:00,48.22,48.3,48.19,48.27,9100.0,37.1976,37.2593,37.1745,37.2362,9100.0
2013-08-16 13:50:00,48.27,48.33,48.27,48.29,7400.0,37.2362,37.2825,37.2362,37.2516,7400.0
2013-08-16 13:55:00,48.28,48.36,48.27,48.33,25200.0,37.2439,37.3056,37.2362,37.2825,25200.0
2013-08-16 14:00:00,48.33,48.33,48.29,48.3,4000.0,37.2825,37.2825,37.2516,37.2593,4000.0
2013-08-16 14:05:00,48.3,48.31,48.22,48.28,13900.0,37.2593,37.2671,37.1976,37.2439,13900.0
2013-08-16 14:10:00,48.29,48.34,48.28,48.31,12000.0,37.2516,37.2902,37.2439,37.2671,12000.0
2013-08-16 14:15:00,48.3,48.31,48.26,48.3,14400.0,37.2593,37.2671,37.2285,37.2593,14400.0
2013-08-16 14:20:00,48.31,48.34,48.29,48.3,6400.0,37.2671,37.2902,37.2516,37.2593,6400.0
2013-08-16 14:25:00,48.3,48.33,48.27,48.32,5800.0,37.2593,37.2825,37.2362,37.2748,5800.0
2013-08-16 14:30:00,48.33,48.33,48.25,48.26,6100.0,37.2825,37.2825,37.2208,37.2285,6100.0
2013-08-16 14:35:00,48.26,48.26,48.23,48.25,8700.0,37.2285,37.2285,37.2054,37.2208,8700.0
2013-08-16 14:40:00,48.25,48.3,48.25,48.27,6900.0,37.2208,37.2593,37.2208,37.2362,6900.0
2013-08-16 14:45:00,48.27,48.36,48.27,48.35,13700.0,37.2362,37.3056,37.2362,37.2979,13700.0
2013-08-16 14:50:00,48.35,48.42,48.35,48.39,15700.0,37.2979,37.3519,37.2979,37.3288,15700.0
2013-08-16 14:55:00,48.39,48.4,48.35,48.39,9600.0,37.3288,37.3365,37.2979,37.3288,9600.0
2013-08-16 15:00:00,48.39,48.39,48.35,48.38,4400.0,37.3288,37.3288,37.2979,37.3211,4400.0
2013-08-16 15:05:00,48.38,48.44,48.38,48.44,10500.0,37.3211,37.3673,37.3211,37.3673,10500.0
2013-08-16 15:10:00,48.44,48.46,48.42,48.46,25700.0,37.3673,37.3828,37.3519,37.3828,25700.0
2013-08-16 15:15:00,48.45,48.46,48.41,48.41,30100.0,37.3751,37.3828,37.3442,37.3442,30100.0
2013-08-16 15:20:00,48.4,48.44,48.39,48.43,10500.0,37.3365,37.3673,37.3288,37.3596,10500.0
2013-08-16 15:25:00,48.42,48.45,48.38,48.42,13900.0,37.3519,37.3751,37.3211,37.3519,13900.0
2013-08-16 15:30:00,48.42,48.48,48.42,48.47,13300.0,37.3519,37.3982,37.3519,37.3905,13300.0
2013-08-16 15:35:00,48.47,48.51,48.46,48.49,17400.0,37.3905,37.4213,37.3828,37.4059,17400.0
2013-08-16 15:40:00,48.48,48.49,48.44,48.45,12900.0,37.3982,37.4059,37.3673,37.3751,12900.0
2013-08-16 15:45:00,48.45,48.45,48.38,48.39,19500.0,37.3751,37.3751,37.3211,37.3288,19500.0
2013-08-16 15:50:00,48.39,48.41,48.36,48.36,16200.0,37.3288,37.3442,37.3056,37.3056,16200.0
2013-08-16 15:55:00,48.36,48.37,48.3,48.31,50500.0,37.3056,37.3133,37.2593,37.2671,50500.0
2013-08-19 09:30:00,48.35,48.35,48.09,48.18,18800.0,37.2979,37.2979,37.0974,37.1668,18800.0
2013-08-19 09:35:00,48.22,48.24,48.16,48.16,44800.0,37.1976,37.2131,37.1514,37.1514,44800.0
2013-08-19 09:40:00,48.21,48.34,48.19,48.23,11700.0,37.1899,37.2902,37.1745,37.2054,11700.0
2013-08-19 09:45:00,48.23,48.31,48.22,48.31,7400.0,37.2054,37.2671,37.1976,37.2671,7400.0
2013-08-19 09:50:00,48.29,48.39,48.24,48.3,18300.0,37.2516,37.3288,37.2131,37.2593,18300.0
2013-08-19 09:55:00,48.31,48.36,48.29,48.31,7200.0,37.2671,37.3056,37.2516,37.2671,7200.0
2013-08-19 10:00:00,48.35,48.52,48.35,48.47,10800.0,37.2979,37.4291,37.2979,37.3905,10800.0
2013-08-19 10:05:00,48.46,48.57,48.46,48.52,10500.0,37.3828,37.4676,37.3828,37.4291,10500.0
2013-08-19 10:10:00,48.52,48.54,48.38,48.43,10600.0,37.4291,37.4445,37.3211,37.3596,10600.0
2013-08-19 10:15:00,48.42,48.46,48.39,48.39,9600.0,37.3519,37.3828,37.3288,37.3288,9600.0
2013-08-19 10:20:00,48.38,48.41,48.32,48.32,13400.0,37.3211,37.3442,37.2748,37.2748,13400.0
2013-08-19 10:25:00,48.31,48.33,48.28,48.33,14300.0,37.2671,37.2825,37.2439,37.2825,14300.0
2013-08-19 10:30:00,48.33,48.34,48.27,48.28,101200.0,37.2825,37.2902,37.2362,37.2439,101200.0
2013-08-19 10:35:00,48.28,48.29,48.23,48.24,19200.0,37.2439,37.2516,37.2054,37.2131,19200.0
2013-08-19 10:40:00,48.25,48.26,48.16,48.19,34400.0,37.2208,37.2285,37.1514,37.1745,34400.0
2013-08-19 10:45:00,48.2,48.27,48.2,48.22,15600.0,37.1822,37.2362,37.1822,37.1976,15600.0
2013-08-19 10:50:00,48.23,48.23,48.19,48.22,6000.0,37.2054,37.2054,37.1745,37.1976,6000.0
2013-08-19 10:55:00,48.23,48.23,48.14,48.23,8800.0,37.2054,37.2054,37.1359,37.2054,8800.0
2013-08-19 11:00:00,48.23,48.23,48.16,48.16,6700.0,37.2054,37.2054,37.1514,37.1514,6700.0
2013-08-19 11:05:00,48.14,48.19,48.13,48.13,44900.0,37.1359,37.1745,37.1282,37.1282,44900.0
2013-08-19 11:10:00,48.13,48.14,48.12,48.14,10200.0,37.1282,37.1359,37.1205,37.1359,10200.0
2013-08-19 11:15:00,48.15,48.15,48.07,48.1,34800.0,37.1436,37.1436,37.0819,37.1051,34800.0
2013-08-19 11:20:00,48.11,48.15,48.08,48.11,19000.0,37.1128,37.1436,37.0896,37.1128,19000.0
2013-08-19 11:25:00,48.1,48.13,48.09,48.13,8100.0,37.1051,37.1282,37.0974,37.1282,8100.0
2013-08-19 11:30:00,48.11,48.12,48.01,48.05,35100.0,37.1128,37.1205,37.0356,37.0665,35100.0
2013-08-19 11:35:00,48.04,48.12,48.04,48.04,11500.0,37.0588,37.1205,37.0588,37.0588,11500.0
2013-08-19 11:40:00,48.05,48.07,48.04,48.04,8500.0,37.0665,37.0819,37.0588,37.0588,8500.0
2013-08-19 11:45:00,48.04,48.07,48.03,48.05,6800.0,37.0588,37.0819,37.0511,37.0665,6800.0
2013-08-19 11:50:00,48.04,48.04,47.97,48.0,15800.0,37.0588,37.0588,37.0048,37.0279,15800.0
2013-08-19 11:55:00,48.0,48.05,48.0,48.0,3500.0,37.0279,37.0665,37.0279,37.0279,3500.0
2013-08-19 12:00:00,48.01,48.05,48.01,48.05,6400.0,37.0356,37.0665,37.0356,37.0665,6400.0
2013-08-19 12:05:00,48.06,48.07,48.05,48.06,5800.0,37.0742,37.0819,37.0665,37.0742,5800.0
2013-08-19 12:10:00,48.05,48.11,48.05,48.11,5500.0,37.0665,37.1128,37.0665,37.1128,5500.0
2013-08-19 12:15:00,48.1,48.14,48.1,48.14,5300.0,37.1051,37.1359,37.1051,37.1359,5300.0
2013-08-19 12:20:00,48.14,48.14,48.04,48.04,21900.0,37.1359,37.1359,37.0588,37.0588,21900.0
2013-08-19 12:25:00,48.04,48.05,48.02,48.02,18100.0,37.0588,37.0665,37.0434,37.0434,18100.0
2013-08-19 12:30:00,48.01,48.02,47.97,48.01,7900.0,37.0356,37.0434,37.0048,37.0356,7900.0
2013-08-19 12:35:00,48.0,48.03,47.98,48.02,4400.0,37.0279,37.0511,37.0125,37.0434,4400.0
2013-08-19 12:40:00,48.02,48.05,48.0,48.04,26300.0,37.0434,37.0665,37.0279,37.0588,26300.0
2013-08-19 12:45:00,48.03,48.04,47.98,47.99,17400.0,37.0511,37.0588,37.0125,37.0202,17400.0
2013-08-19 12:50:00,48.0,48.02,47.98,47.98,4100.0,37.0279,37.0434,37.0125,37.0125,4100.0
2013-08-19 12:55:00,47.98,48.02,47.98,47.99,7700.0,37.0125,37.0434,37.0125,37.0202,7700.0
2013-08-19 13:00:00,47.98,47.98,47.94,47.94,4600.0,37.0125,37.0125,36.9816,36.9816,4600.0
2013-08-19 13:05:00,47.94,47.96,47.93,47.96,5600.0,36.9816,36.9971,36.9739,36.9971,5600.0
2013-08-19 13:10:00,47.97,48.01,47.97,47.99,8700.0,37.0048,37.0356,37.0048,37.0202,8700.0
2013-08-19 13:15:00,47.99,48.0,47.94,47.95,9800.0,37.0202,37.0279,36.9816,36.9894,9800.0
2013-08-19 13:20:00,47.94,47.97,47.94,47.96,4800.0,36.9816,37.0048,36.9816,36.9971,4800.0
2013-08-19 13:25:00,47.96,47.97,47.91,47.92,31600.0,36.9971,37.0048,36.9585,36.9662,31600.0
2013-08-19 13:30:00,47.92,47.93,47.84,47.84,27400.0,36.9662,36.9739,36.9045,36.9045,27400.0
2013-08-19 13:35:00,47.85,47.89,47.81,47.89,20200.0,36.9122,36.9431,36.8814,36.9431,20200.0
2013-08-19 13:40:00,47.9,47.93,47.88,47.91,15900.0,36.9508,36.9739,36.9354,36.9585,15900.0
2013-08-19 13:45:00,47.9,47.91,47.88,47.89,11600.0,36.9508,36.9585,36.9354,36.9431,11600.0
2013-08-19 13:50:00,47.89,47.92,47.89,47.92,13600.0,36.9431,36.9662,36.9431,36.9662,13600.0
2013-08-19 13:55:00,47.92,47.94,47.91,47.94,11800.0,36.9662,36.9816,36.9585,36.9816,11800.0
2013-08-19 14:00:00,47.93,47.97,47.93,47.93,17600.0,36.9739,37.0048,36.9739,36.9739,17600.0
2013-08-19 14:05:00,47.94,47.95,47.91,47.95,17100.0,36.9816,36.9894,36.9585,36.9894,17100.0
2013-08-19 14:10:00,47.95,47.95,47.92,47.93,15100.0,36.9894,36.9894,36.9662,36.9739,15100.0
2013-08-19 14:15:00,47.93,48.0,47.91,48.0,10600.0,36.9739,37.0279,36.9585,37.0279,10600.0
2013-08-19 14:20:00,48.0,48.02,47.98,47.99,14300.0,37.0279,37.0434,37.0125,37.0202,14300.0
2013-08-19 14:25:00,47.99,48.05,47.98,48.05,12800.0,37.0202,37.0665,37.0125,37.0665,12800.0
2013-08-19 14:30:00,48.05,48.05,47.98,48.0,15500.0,37.0665,37.0665,37.0125,37.0279,15500.0
2013-08-19 14:35:00,48.0,48.02,47.98,48.01,10200.0,37.0279,37.0434,37.0125,37.0356,10200.0
2013-08-19 14:40:00,48.01,48.03,47.97,48.03,17500.0,37.0356,37.0511,37.0048,37.0511,17500.0
2013-08-19 14:45:00,48.03,48.05,48.02,48.03,18800.0,37.0511,37.0665,37.0434,37.0511,18800.0
2013-08-19 14:50:00,48.02,48.02,47.96,47.96,17100.0,37.0434,37.0434,36.9971,36.9971,17100.0
2013-08-19 14:55:00,47.96,48.0,47.94,47.99,18700.0,36.9971,37.0279,36.9816,37.0202,18700.0
2013-08-19 15:00:00,47.99,47.99,47.91,47.93,10500.0,37.0202,37.0202,36.9585,36.9739,10500.0
2013-08-19 15:05:00,47.92,47.96,47.9,47.91,17700.0,36.9662,36.9971,36.9508,36.9585,17700.0
2013-08-19 15:10:00,47.9,47.93,47.89,47.92,6600.0,36.9508,36.9739,36.9431,36.9662,6600.0
2013-08-19 15:15:00,47.91,47.96,47.91,47.94,16600.0,36.9585,36.9971,36.9585,36.9816,16600.0
2013-08-19 15:20:00,47.93,47.96,47.92,47.95,23100.0,36.9739,36.9971,36.9662,36.9894,23100.0
2013-08-19 15:25:00,47.94,47.94,47.86,47.86,23700.0,36.9816,36.9816,36.9199,36.9199,23700.0
2013-08-19 15:30:00,47.86,47.91,47.86,47.89,19200.0,36.9199,36.9585,36.9199,36.9431,19200.0
2013-08-19 15:35:00,47.89,47.89,47.8,47.83,36800.0,36.9431,36.9431,36.8736,36.8968,36800.0
2013-08-19 15:40:00,47.84,47.85,47.8,47.84,21200.0,36.9045,36.9122,36.8736,36.9045,21200.0
2013-08-19 15:45:00,47.85,47.86,47.82,47.84,23000.0,36.9122,36.9199,36.8891,36.9045,23000.0
2013-08-19 15:50:00,47.84,47.86,47.8,47.84,35200.0,36.9045,36.9199,36.8736,36.9045,35200.0
2013-08-19 15:55:00,47.84,47.86,47.78,47.79,74300.0,36.9045,36.9199,36.8582,36.8659,74300.0
2013-08-20 09:30:00,47.84,48.23,47.71,48.23,19800.0,36.9045,37.2054,36.8042,37.2054,19800.0
2013-08-20 09:35:00,48.08,48.09,47.94,47.96,43700.0,37.0896,37.0974,36.9816,36.9971,43700.0
2013-08-20 09:40:00,48.0,48.02,47.96,47.98,22800.0,37.0279,37.0434,36.9971,37.0125,22800.0
2013-08-20 09:45:00,48.0,48.02,47.91,47.96,89300.0,37.0279,37.0434,36.9585,36.9971,89300.0
2013-08-20 09:50:00,47.96,48.0,47.93,47.98,45300.0,36.9971,37.0279,36.9739,37.0125,45300.0
2013-08-20 09:55:00,47.97,48.0,47.92,47.99,39200.0,37.0048,37.0279,36.9662,37.0202,39200.0
2013-08-20 10:00:00,47.97,48.0,47.94,47.97,32000.0,37.0048,37.0279,36.9816,37.0048,32000.0
2013-08-20 10:05:00,47.97,47.97,47.89,47.9,8200.0,37.0048,37.0048,36.9431,36.9508,8200.0
2013-08-20 10:10:00,47.91,47.94,47.86,47.9,13500.0,36.9585,36.9816,36.9199,36.9508,13500.0
2013-08-20 10:15:00,47.91,47.94,47.86,47.94,32900.0,36.9585,36.9816,36.9199,36.9816,32900.0
2013-08-20 10:20:00,47.94,48.0,47.94,47.95,28700.0,36.9816,37.0279,36.9816,36.9894,28700.0
2013-08-20 10:25:00,47.95,47.99,47.93,47.97,19300.0,36.9894,37.0202,36.9739,37.0048,19300.0
2013-08-20 10:30:00,47.98,48.01,47.93,47.97,33900.0,37.0125,37.0356,36.9739,37.0048,33900.0
2013-08-20 10:35:00,47.96,48.02,47.96,48.0,27200.0,36.9971,37.0434,36.9971,37.0279,27200.0
2013-08-20 10:40:00,48.0,48.05,48.0,48.03,26400.0,37.0279,37.0665,37.0279,37.0511,26400.0
2013-08-20 10:45:00,48.03,48.05,48.01,48.01,21100.0,37.0511,37.0665,37.0356,37.0356,21100.0
2013-08-20 10:50:00,48.03,48.03,47.99,48.0,18100.0,37.0511,37.0511,37.0202,37.0279,18100.0
2013-08-20 10:55:00,48.0,48.01,47.98,48.0,18500.0,37.0279,37.0356,37.0125,37.0279,18500.0
2013-08-20 11:00:00,48.0,48.03,47.98,48.0,19600.0,37.0279,37.0511,37.0125,37.0279,19600.0
2013-08-20 11:05:00,48.01,48.03,48.0,48.0,16500.0,37.0356,37.0511,37.0279,37.0279,16500.0
2013-08-20 11:10:00,47.99,48.01,47.98,48.01,9600.0,37.0202,37.0356,37.0125,37.0356,9600.0
2013-08-20 11:15:00,48.01,48.02,47.99,48.02,10600.0,37.0356,37.0434,37.0202,37.0434,10600.0
2013-08-20 11:20:00,48.01,48.02,47.99,48.0,28600.0,37.0356,37.0434,37.0202,37.0279,28600.0
2013-08-20 11:25:00,48.0,48.01,47.98,47.99,13900.0,37.0279,37.0356,37.0125,37.0202,13900.0
2013-08-20 11:30:00,48.0,48.02,47.99,48.0,26500.0,37.0279,37.0434,37.0202,37.0279,26500.0
2013-08-20 11:35:00,48.0,48.01,47.96,47.99,17100.0,37.0279,37.0356,36.9971,37.0202,17100.0
2013-08-20 11:40:00,48.0,48.01,47.98,47.99,15700.0,37.0279,37.0356,37.0125,37.0202,15700.0
2013-08-20 11:45:00,47.98,48.01,47.98,48.0,22600.0,37.0125,37.0356,37.0125,37.0279,22600.0
2013-08-20 11:50:00,47.99,48.0,47.98,47.99,16400.0,37.0202,37.0279,37.0125,37.0202,16400.0
2013-08-20 11:55:00,48.0,48.01,47.98,47.99,28900.0,37.0279,37.0356,37.0125,37.0202,28900.0
2013-08-20 12:00:00,47.98,48.0,47.97,47.98,31600.0,37.0125,37.0279,37.0048,37.0125,31600.0
2013-08-20 12:05:00,47.98,48.0,47.95,47.95,30700.0,37.0125,37.0279,36.9894,36.9894,30700.0
2013-08-20 12:10:00,47.95,47.97,47.91,47.97,14300.0,36.9894,37.0048,36.9585,37.0048,14300.0
2013-08-20 12:15:00,47.97,48.0,47.96,47.97,17100.0,37.0048,37.0279,36.9971,37.0048,17100.0
2013-08-20 12:20:00,47.97,47.97,47.92,47.93,17600.0,37.0048,37.0048,36.9662,36.9739,17600.0
2013-08-20 12:25:00,47.93,47.93,47.9,47.92,11900.0,36.9739,36.9739,36.9508,36.9662,11900.0
2013-08-20 12:30:00,47.93,47.94,47.87,47.88,21500.0,36.9739,36.9816,36.9276,36.9354,21500.0
2013-08-20 12:35:00,47.88,47.92,47.87,47.88,13000.0,36.9354,36.9662,36.9276,36.9354,13000.0
2013-08-20 12:40:00,47.88,47.89,47.82,47.86,17700.0,36.9354,36.9431,36.8891,36.9199,17700.0
2013-08-20 12:45:00,47.87,47.9,47.87,47.9,11100.0,36.9276,36.9508,36.9276,36.9508,11100.0
2013-08-20 12:50:00,47.9,47.92,47.9,47.91,10000.0,36.9508,36.9662,36.9508,36.9585,10000.0
2013-08-20 12:55:00,47.9,47.92,47.89,47.91,11000.0,36.9508,36.9662,36.9431,36.9585,11000.0
2013-08-20 13:00:00,47.93,47.95,47.91,47.91,37300.0,36.9739,36.9894,36.9585,36.9585,37300.0
2013-08-20 13:05:00,47.91,47.91,47.88,47.89,22600.0,36.9585,36.9585,36.9354,36.9431,22600.0
2013-08-20 13:10:00,47.89,47.91,47.88,47.88,23800.0,36.9431,36.9585,36.9354,36.9354,23800.0
2013-08-20 13:15:00,47.89,47.91,47.88,47.9,16700.0,36.9431,36.9585,36.9354,36.9508,16700.0
2013-08-20 13:20:00,47.9,47.91,47.88,47.88,10700.0,36.9508,36.9585,36.9354,36.9354,10700.0
2013-08-20 13:25:00,47.89,47.89,47.84,47.87,11100.0,36.9431,36.9431,36.9045,36.9276,11100.0
2013-08-20 13:30:00,47.88,47.91,47.88,47.9,16100.0,36.9354,36.9585,36.9354,36.9508,16100.0
2013-08-20 13:35:00,47.91,47.91,47.89,47.91,19000.0,36.9585,36.9585,36.9431,36.9585,19000.0
2013-08-20 13:40:00,47.9,47.91,47.89,47.9,17400.0,36.9508,36.9585,36.9431,36.9508,17400.0
2013-08-20 13:45:00,47.89,47.9,47.89,47.9,16500.0,36.9431,36.9508,36.9431,36.9508,16500.0
2013-08-20 13:50:00,47.9,47.93,47.86,47.93,35300.0,36.9508,36.9739,36.9199,36.9739,35300.0
2013-08-20 13:55:00,47.92,47.92,47.87,47.88,23300.0,36.9662,36.9662,36.9276,36.9354,23300.0
2013-08-20 14:00:00,47.88,47.9,47.86,47.86,18300.0,36.9354,36.9508,36.9199,36.9199,18300.0
2013-08-20 14:05:00,47.87,47.9,47.86,47.86,26400.0,36.9276,36.9508,36.9199,36.9199,26400.0
2013-08-20 14:10:00,47.87,47.88,47.86,47.88,15800.0,36.9276,36.9354,36.9199,36.9354,15800.0
2013-08-20 14:15:00,47.88,47.89,47.85,47.86,17700.0,36.9354,36.9431,36.9122,36.9199,17700.0
2013-08-20 14:20:00,47.85,47.85,47.83,47.84,18700.0,36.9122,36.9122,36.8968,36.9045,18700.0
2013-08-20 14:25:00,47.84,47.88,47.83,47.85,24000.0,36.9045,36.9354,36.8968,36.9122,24000.0
2013-08-20 14:30:00,47.84,47.88,47.84,47.85,23900.0,36.9045,36.9354,36.9045,36.9122,23900.0
2013-08-20 14:35:00,47.85,47.87,47.84,47.84,19800.0,36.9122,36.9276,36.9045,36.9045,19800.0
2013-08-20 14:40:00,47.84,47.85,47.84,47.84,19100.0,36.9045,36.9122,36.9045,36.9045,19100.0
2013-08-20 14:45:00,47.84,47.85,47.83,47.84,27000.0,36.9045,36.9122,36.8968,36.9045,27000.0
2013-08-20 14:50:00,47.84,47.87,47.84,47.86,26000.0,36.9045,36.9276,36.9045,36.9199,26000.0
2013-08-20 14:55:00,47.85,47.89,47.84,47.89,20000.0,36.9122,36.9431,36.9045,36.9431,20000.0
2013-08-20 15:00:00,47.89,47.91,47.86,47.86,23300.0,36.9431,36.9585,36.9199,36.9199,23300.0
2013-08-20 15:05:00,47.86,47.9,47.86,47.88,31600.0,36.9199,36.9508,36.9199,36.9354,31600.0
2013-08-20 15:10:00,47.9,47.91,47.89,47.9,19500.0,36.9508,36.9585,36.9431,36.9508,19500.0
2013-08-20 15:15:00,47.9,47.9,47.88,47.9,35800.0,36.9508,36.9508,36.9354,36.9508,35800.0
2013-08-20 15:20:00,47.9,47.9,47.89,47.9,27600.0,36.9508,36.9508,36.9431,36.9508,27600.0
2013-08-20 15:25:00,47.9,47.91,47.84,47.84,65000.0,36.9508,36.9585,36.9045,36.9045,65000.0
2013-08-20 15:30:00,47.86,47.96,47.86,47.93,39700.0,36.9199,36.9971,36.9199,36.9739,39700.0
2013-08-20 15:35:00,47.93,47.98,47.92,47.98,45900.0,36.9739,37.0125,36.9662,37.0125,45900.0
2013-08-20 15:40:00,47.97,48.04,47.97,48.02,48300.0,37.0048,37.0588,37.0048,37.0434,48300.0
2013-08-20 15:45:00,48.02,48.04,47.9,47.9,71300.0,37.0434,37.0588,36.9508,36.9508,71300.0
2013-08-20 15:50:00,47.89,47.9,47.83,47.84,121700.0,36.9431,36.9508,36.8968,36.9045,121700.0
2013-08-20 15:55:00,47.85,47.86,47.84,47.86,130900.0,36.9122,36.9199,36.9045,36.9199,130900.0
2013-08-21 09:30:00,46.65,47.0,46.42,46.81,135100.0,35.9865,36.2565,35.8091,36.1099,135100.0
2013-08-21 09:35:00,46.81,46.9,46.73,46.85,42500.0,36.1099,36.1794,36.0482,36.1408,42500.0
2013-08-21 09:40:00,46.84,46.87,46.6,46.79,89700.0,36.1331,36.1562,35.9479,36.0945,89700.0
2013-08-21 09:45:00,46.8,46.86,46.76,46.84,63300.0,36.1022,36.1485,36.0714,36.1331,63300.0
2013-08-21 09:50:00,46.84,46.84,46.71,46.74,102800.0,36.1331,36.1331,36.0328,36.0559,102800.0
2013-08-21 09:55:00,46.74,46.76,46.6,46.6,79500.0,36.0559,36.0714,35.9479,35.9479,79500.0
2013-08-21 10:00:00,46.63,46.78,46.56,46.74,73000.0,35.9711,36.0868,35.9171,36.0559,73000.0
2013-08-21 10:05:00,46.72,46.76,46.71,46.71,76300.0,36.0405,36.0714,36.0328,36.0328,76300.0
2013-08-21 10:10:00,46.71,46.82,46.71,46.72,62500.0,36.0328,36.1177,36.0328,36.0405,62500.0
2013-08-21 10:15:00,46.73,46.92,46.71,46.92,67300.0,36.0482,36.1948,36.0328,36.1948,67300.0
2013-08-21 10:20:00,46.91,46.98,46.83,46.9,94900.0,36.1871,36.2411,36.1254,36.1794,94900.0
2013-08-21 10:25:00,46.9,46.95,46.87,46.89,44600.0,36.1794,36.2179,36.1562,36.1717,44600.0
2013-08-21 10:30:00,46.9,46.98,46.88,46.91,69800.0,36.1794,36.2411,36.1639,36.1871,69800.0
2013-08-21 10:35:00,46.91,46.92,46.82,46.83,102800.0,36.1871,36.1948,36.1177,36.1254,102800.0
2013-08-21 10:40:00,46.84,46.84,46.73,46.77,97100.0,36.1331,36.1331,36.0482,36.0791,97100.0
2013-08-21 10:45:00,46.77,46.8,46.74,46.76,40800.0,36.0791,36.1022,36.0559,36.0714,40800.0
2013-08-21 10:50:00,46.76,46.8,46.73,46.74,67400.0,36.0714,36.1022,36.0482,36.0559,67400.0
2013-08-21 10:55:00,46.73,46.76,46.65,46.66,42600.0,36.0482,36.0714,35.9865,35.9942,42600.0
2013-08-21 11:00:00,46.66,46.77,46.62,46.77,55400.0,35.9942,36.0791,35.9634,36.0791,55400.0
2013-08-21 11:05:00,46.76,46.84,46.74,46.79,29600.0,36.0714,36.1331,36.0559,36.0945,29600.0
2013-08-21 11:10:00,46.79,46.96,46.79,46.94,33300.0,36.0945,36.2257,36.0945,36.2102,33300.0
2013-08-21 11:15:00,46.93,46.95,46.9,46.95,29700.0,36.2025,36.2179,36.1794,36.2179,29700.0
2013-08-21 11:20:00,46.95,46.97,46.85,46.9,40600.0,36.2179,36.2334,36.1408,36.1794,40600.0
2013-08-21 11:25:00,46.91,46.96,46.9,46.93,22700.0,36.1871,36.2257,36.1794,36.2025,22700.0
2013-08-21 11:30:00,46.92,47.04,46.91,47.04,27700.0,36.1948,36.2874,36.1871,36.2874,27700.0
2013-08-21 11:35:00,47.03,47.07,46.93,46.94,32800.0,36.2797,36.3105,36.2025,36.2102,32800.0
2013-08-21 11:40:00,46.95,46.96,46.88,46.96,27600.0,36.2179,36.2257,36.1639,36.2257,27600.0
2013-08-21 11:45:00,46.96,46.96,46.89,46.89,20300.0,36.2257,36.2257,36.1717,36.1717,20300.0
2013-08-21 11:50:00,46.88,46.91,46.86,46.91,18700.0,36.1639,36.1871,36.1485,36.1871,18700.0
2013-08-21 11:55:00,46.9,46.9,46.81,46.85,26500.0,36.1794,36.1794,36.1099,36.1408,26500.0
2013-08-21 12:00:00,46.85,46.87,46.85,46.85,16100.0,36.1408,36.1562,36.1408,36.1408,16100.0
2013-08-21 12:05:00,46.84,46.87,46.84,46.84,13200.0,36.1331,36.1562,36.1331,36.1331,13200.0
2013-08-21 12:10:00,46.84,46.86,46.83,46.86,15800.0,36.1331,36.1485,36.1254,36.1485,15800.0
2013-08-21 12:15:00,46.87,46.89,46.84,46.89,19100.0,36.1562,36.1717,36.1331,36.1717,19100.0
2013-08-21 12:20:00,46.89,46.94,46.87,46.89,25100.0,36.1717,36.2102,36.1562,36.1717,25100.0
2013-08-21 12:25:00,46.89,46.91,46.86,46.87,11100.0,36.1717,36.1871,36.1485,36.1562,11100.0
2013-08-21 12:30:00,46.87,46.91,46.84,46.87,24500.0,36.1562,36.1871,36.1331,36.1562,24500.0
2013-08-21 12:35:00,46.86,46.88,46.83,46.86,16000.0,36.1485,36.1639,36.1254,36.1485,16000.0
2013-08-21 12:40:00,46.86,46.89,46.85,46.86,20400.0,36.1485,36.1717,36.1408,36.1485,20400.0
2013-08-21 12:45:00,46.87,46.87,46.8,46.8,17800.0,36.1562,36.1562,36.1022,36.1022,17800.0
2013-08-21 12:50:00,46.8,46.83,46.8,46.8,36800.0,36.1022,36.1254,36.1022,36.1022,36800.0
2013-08-21 12:55:00,46.8,46.81,46.73,46.74,25400.0,36.1022,36.1099,36.0482,36.0559,25400.0
2013-08-21 13:00:00,46.73,46.78,46.71,46.77,30700.0,36.0482,36.0868,36.0328,36.0791,30700.0
2013-08-21 13:05:00,46.78,46.78,46.73,46.76,34900.0,36.0868,36.0868,36.0482,36.0714,34900.0
2013-08-21 13:10:00,46.76,46.77,46.72,46.72,39100.0,36.0714,36.0791,36.0405,36.0405,39100.0
2013-08-21 13:15:00,46.73,46.82,46.73,46.74,25500.0,36.0482,36.1177,36.0482,36.0559,25500.0
2013-08-21 13:20:00,46.74,46.77,46.74,46.76,24000.0,36.0559,36.0791,36.0559,36.0714,24000.0
2013-08-21 13:25:00,46.76,46.83,46.75,46.81,24200.0,36.0714,36.1254,36.0637,36.1099,24200.0
2013-08-21 13:30:00,46.82,46.84,46.8,46.81,35100.0,36.1177,36.1331,36.1022,36.1099,35100.0
2013-08-21 13:35:00,46.81,46.81,46.74,46.78,39500.0,36.1099,36.1099,36.0559,36.0868,39500.0
2013-08-21 13:40:00,46.77,46.83,46.77,46.8,25600.0,36.0791,36.1254,36.0791,36.1022,25600.0
2013-08-21 13:45:00,46.8,46.82,46.8,46.81,14800.0,36.1022,36.1177,36.1022,36.1099,14800.0
2013-08-21 13:50:00,46.81,46.83,46.79,46.8,33500.0,36.1099,36.1254,36.0945,36.1022,33500.0
2013-08-21 13:55:00,46.81,46.83,46.79,46.81,20200.0,36.1099,36.1254,36.0945,36.1099,20200.0
2013-08-21 14:00:00,46.81,46.84,46.73,46.77,88800.0,36.1099,36.1331,36.0482,36.0791,88800.0
2013-08-21 14:05:00,46.77,46.77,46.56,46.68,56500.0,36.0791,36.0791,35.9171,36.0097,56500.0
2013-08-21 14:10:00,46.68,46.74,46.65,46.71,40600.0,36.0097,36.0559,35.9865,36.0328,40600.0
2013-08-21 14:15:00,46.72,46.88,46.72,46.88,44400.0,36.0405,36.1639,36.0405,36.1639,44400.0
2013-08-21 14:20:00,46.89,46.95,46.83,46.9,58600.0,36.1717,36.2179,36.1254,36.1794,58600.0
2013-08-21 14:25:00,46.89,47.01,46.87,46.92,57000.0,36.1717,36.2642,36.1562,36.1948,57000.0
2013-08-21 14:30:00,46.92,47.08,46.92,47.04,94500.0,36.1948,36.3182,36.1948,36.2874,94500.0
2013-08-21 14:35:00,47.03,47.11,47.02,47.06,55900.0,36.2797,36.3414,36.2719,36.3028,55900.0
2013-08-21 14:40:00,47.06,47.19,47.05,47.16,47600.0,36.3028,36.4031,36.2951,36.3799,47600.0
2013-08-21 14:45:00,47.16,47.25,47.15,47.24,47800.0,36.3799,36.4494,36.3722,36.4416,47800.0
2013-08-21 14:50:00,47.23,47.29,47.19,47.25,43200.0,36.4339,36.4802,36.4031,36.4494,43200.0
2013-08-21 14:55:00,47.26,47.26,47.21,47.21,37500.0,36.4571,36.4571,36.4185,36.4185,37500.0
2013-08-21 15:00:00,47.21,47.23,47.15,47.23,30600.0,36.4185,36.4339,36.3722,36.4339,30600.0
2013-08-21 15:05:00,47.24,47.28,47.2,47.2,66300.0,36.4416,36.4725,36.4108,36.4108,66300.0
2013-08-21 15:10:00,47.2,47.29,47.19,47.24,57600.0,36.4108,36.4802,36.4031,36.4416,57600.0
2013-08-21 15:15:00,47.25,47.25,47.05,47.05,67100.0,36.4494,36.4494,36.2951,36.2951,67100.0
2013-08-21 15:20:00,47.07,47.15,47.04,47.1,57100.0,36.3105,36.3722,36.2874,36.3337,57100.0
2013-08-21 15:25:00,47.09,47.18,47.08,47.13,49800.0,36.3259,36.3954,36.3182,36.3568,49800.0
2013-08-21 15:30:00,47.13,47.17,47.07,47.16,61000.0,36.3568,36.3877,36.3105,36.3799,61000.0
2013-08-21 15:35:00,47.17,47.18,47.06,47.08,71000.0,36.3877,36.3954,36.3028,36.3182,71000.0
2013-08-21 15:40:00,47.08,47.13,47.04,47.13,87400.0,36.3182,36.3568,36.2874,36.3568,87400.0
2013-08-21 15:45:00,47.1,47.11,46.95,46.98,91400.0,36.3337,36.3414,36.2179,36.2411,91400.0
2013-08-21 15:50:00,46.98,47.05,46.97,47.02,77000.0,36.2411,36.2951,36.2334,36.2719,77000.0
2013-08-21 15:55:00,47.01,47.03,46.92,46.96,151600.0,36.2642,36.2797,36.1948,36.2257,151600.0
2013-08-22 09:30:00,46.99,47.02,46.84,46.98,44700.0,36.2488,36.2719,36.1331,36.2411,44700.0
2013-08-22 09:35:00,46.98,47.22,46.98,47.17,33100.0,36.2411,36.4262,36.2411,36.3877,33100.0
2013-08-22 09:40:00,47.25,47.33,47.22,47.3,10100.0,36.4494,36.5111,36.4262,36.4879,10100.0
2013-08-22 09:45:00,47.29,47.36,47.24,47.3,12800.0,36.4802,36.5342,36.4416,36.4879,12800.0
2013-08-22 09:50:00,47.31,47.32,47.17,47.18,28200.0,36.4956,36.5034,36.3877,36.3954,28200.0
2013-08-22 09:55:00,47.19,47.36,47.19,47.29,13100.0,36.4031,36.5342,36.4031,36.4802,13100.0
2013-08-22 10:00:00,47.3,47.32,47.21,47.29,15900.0,36.4879,36.5034,36.4185,36.4802,15900.0
2013-08-22 10:05:00,47.28,47.34,47.28,47.3,12600.0,36.4725,36.5188,36.4725,36.4879,12600.0
2013-08-22 10:10:00,47.3,47.4,47.27,47.37,16900.0,36.4879,36.5651,36.4648,36.5419,16900.0
2013-08-22 10:15:00,47.36,47.41,47.35,47.38,39200.0,36.5342,36.5728,36.5265,36.5496,39200.0
2013-08-22 10:20:00,47.38,47.45,47.37,47.44,26800.0,36.5496,36.6036,36.5419,36.5959,26800.0
2013-08-22 10:25:00,47.45,47.46,47.38,47.42,21000.0,36.6036,36.6114,36.5496,36.5805,21000.0
2013-08-22 10:30:00,47.43,47.44,47.41,47.41,12900.0,36.5882,36.5959,36.5728,36.5728,12900.0
2013-08-22 10:35:00,47.41,47.45,47.41,47.44,17000.0,36.5728,36.6036,36.5728,36.5959,17000.0
2013-08-22 10:40:00,47.44,47.51,47.43,47.5,25700.0,36.5959,36.6499,36.5882,36.6422,25700.0
2013-08-22 10:45:00,47.5,47.55,47.46,47.47,16300.0,36.6422,36.6808,36.6114,36.6191,16300.0
2013-08-22 10:50:00,47.46,47.46,47.43,47.43,10000.0,36.6114,36.6114,36.5882,36.5882,10000.0
2013-08-22 10:55:00,47.44,47.45,47.41,47.41,18900.0,36.5959,36.6036,36.5728,36.5728,18900.0
2013-08-22 11:00:00,47.41,47.42,47.38,47.4,30400.0,36.5728,36.5805,36.5496,36.5651,30400.0
2013-08-22 11:05:00,47.39,47.4,47.38,47.39,26000.0,36.5574,36.5651,36.5496,36.5574,26000.0
2013-08-22 11:10:00,47.39,47.39,47.34,47.34,14400.0,36.5574,36.5574,36.5188,36.5188,14400.0
2013-08-22 11:15:00,47.34,47.34,47.26,47.29,32800.0,36.5188,36.5188,36.4571,36.4802,32800.0
2013-08-22 11:20:00,47.29,47.29,47.2,47.22,25000.0,36.4802,36.4802,36.4108,36.4262,25000.0
2013-08-22 11:25:00,47.21,47.22,47.19,47.2,20300.0,36.4185,36.4262,36.4031,36.4108,20300.0
2013-08-22 11:30:00,47.2,47.21,47.18,47.2,26100.0,36.4108,36.4185,36.3954,36.4108,26100.0
2013-08-22 11:35:00,47.21,47.21,47.18,47.18,11500.0,36.4185,36.4185,36.3954,36.3954,11500.0
2013-08-22 11:40:00,47.17,47.21,47.17,47.2,23100.0,36.3877,36.4185,36.3877,36.4108,23100.0
2013-08-22 11:45:00,47.21,47.24,47.2,47.21,27400.0,36.4185,36.4416,36.4108,36.4185,27400.0
2013-08-22 11:50:00,47.21,47.23,47.18,47.19,14700.0,36.4185,36.4339,36.3954,36.4031,14700.0
2013-08-22 11:55:00,47.19,47.21,47.15,47.18,15100.0,36.4031,36.4185,36.3722,36.3954,15100.0
2013-08-22 12:00:00,47.19,47.21,47.16,47.17,12600.0,36.4031,36.4185,36.3799,36.3877,12600.0
2013-08-22 12:05:00,47.18,47.19,47.16,47.17,12400.0,36.3954,36.4031,36.3799,36.3877,12400.0
2013-08-22 12:10:00,47.18,47.18,47.16,47.17,9900.0,36.3954,36.3954,36.3799,36.3877,9900.0
2013-08-22 12:15:00,47.17,47.18,47.16,47.16,8600.0,36.3877,36.3954,36.3799,36.3799,8600.0
2013-08-22 12:20:00,47.16,47.17,47.16,47.17,1000.0,36.3799,36.3877,36.3799,36.3877,1000.0
2013-08-22 12:25:00,47.16,47.17,47.16,47.17,4300.0,36.3799,36.3877,36.3799,36.3877,4300.0
2013-08-22 12:30:00,47.16,47.16,47.16,47.16,200.0,36.3799,36.3799,36.3799,36.3799,200.0
2013-08-22 12:35:00,47.17,47.17,47.17,47.17,100.0,36.3877,36.3877,36.3877,36.3877,100.0
2013-08-22 12:40:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 12:45:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 12:50:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 12:55:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:00:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:05:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:10:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:15:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:20:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:25:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:30:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:35:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:40:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:45:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:50:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 13:55:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:00:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:05:00,47.17,47.17,47.17,47.17,200.0,36.3877,36.3877,36.3877,36.3877,200.0
2013-08-22 14:10:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:15:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:20:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:25:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:30:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:35:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:40:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:45:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:50:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 14:55:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 15:00:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 15:05:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 15:10:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 15:15:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 15:20:00,47.17,47.17,47.17,47.17,0.0,36.3877,36.3877,36.3877,36.3877,0.0
2013-08-22 15:25:00,47.04,47.59,47.04,47.27,27100.0,36.2874,36.7116,36.2874,36.4648,27100.0
2013-08-22 15:30:00,47.29,47.4,47.23,47.23,39800.0,36.4802,36.5651,36.4339,36.4339,39800.0
2013-08-22 15:35:00,47.23,47.3,47.22,47.29,42500.0,36.4339,36.4879,36.4262,36.4802,42500.0
2013-08-22 15:40:00,47.3,47.32,47.24,47.25,43400.0,36.4879,36.5034,36.4416,36.4494,43400.0
2013-08-22 15:45:00,47.25,47.33,47.24,47.3,38300.0,36.4494,36.5111,36.4416,36.4879,38300.0
2013-08-22 15:50:00,47.29,47.3,47.28,47.29,49200.0,36.4802,36.4879,36.4725,36.4802,49200.0
2013-08-22 15:55:00,47.29,47.3,47.25,47.25,104600.0,36.4802,36.4879,36.4494,36.4494,104600.0
2013-08-23 09:30:00,47.33,47.34,46.91,47.18,35600.0,36.5111,36.5188,36.1871,36.3954,35600.0
2013-08-23 09:35:00,47.19,47.2,47.09,47.17,47200.0,36.4031,36.4108,36.3259,36.3877,47200.0
2013-08-23 09:40:00,47.17,47.19,47.08,47.11,21200.0,36.3877,36.4031,36.3182,36.3414,21200.0
2013-08-23 09:45:00,47.09,47.19,47.09,47.16,19300.0,36.3259,36.4031,36.3259,36.3799,19300.0
2013-08-23 09:50:00,47.15,47.17,47.09,47.15,42800.0,36.3722,36.3877,36.3259,36.3722,42800.0
2013-08-23 09:55:00,47.15,47.17,47.1,47.16,20700.0,36.3722,36.3877,36.3337,36.3799,20700.0
2013-08-23 10:00:00,47.16,47.21,47.09,47.21,48900.0,36.3799,36.4185,36.3259,36.4185,48900.0
2013-08-23 10:05:00,47.2,47.26,47.12,47.26,40500.0,36.4108,36.4571,36.3491,36.4571,40500.0
2013-08-23 10:10:00,47.26,47.36,47.23,47.35,23700.0,36.4571,36.5342,36.4339,36.5265,23700.0
2013-08-23 10:15:00,47.34,47.36,47.31,47.32,23100.0,36.5188,36.5342,36.4956,36.5034,23100.0
2013-08-23 10:20:00,47.32,47.37,47.29,47.37,36100.0,36.5034,36.5419,36.4802,36.5419,36100.0
2013-08-23 10:25:00,47.37,47.42,47.26,47.26,49500.0,36.5419,36.5805,36.4571,36.4571,49500.0
2013-08-23 10:30:00,47.25,47.27,47.19,47.21,31300.0,36.4494,36.4648,36.4031,36.4185,31300.0
2013-08-23 10:35:00,47.21,47.25,47.19,47.25,20000.0,36.4185,36.4494,36.4031,36.4494,20000.0
2013-08-23 10:40:00,47.26,47.31,47.26,47.29,58000.0,36.4571,36.4956,36.4571,36.4802,58000.0
2013-08-23 10:45:00,47.3,47.34,47.29,47.3,49800.0,36.4879,36.5188,36.4802,36.4879,49800.0
2013-08-23 10:50:00,47.3,47.32,47.28,47.31,44400.0,36.4879,36.5034,36.4725,36.4956,44400.0
2013-08-23 10:55:00,47.33,47.39,47.31,47.36,11200.0,36.5111,36.5574,36.4956,36.5342,11200.0
2013-08-23 11:00:00,47.38,47.44,47.38,47.4,10000.0,36.5496,36.5959,36.5496,36.5651,10000.0
2013-08-23 11:05:00,47.42,47.42,47.36,47.38,14500.0,36.5805,36.5805,36.5342,36.5496,14500.0
2013-08-23 11:10:00,47.39,47.39,47.33,47.37,8400.0,36.5574,36.5574,36.5111,36.5419,8400.0
2013-08-23 11:15:00,47.38,47.42,47.38,47.39,17400.0,36.5496,36.5805,36.5496,36.5574,17400.0
2013-08-23 11:20:00,47.4,47.4,47.37,47.37,9400.0,36.5651,36.5651,36.5419,36.5419,9400.0
2013-08-23 11:25:00,47.37,47.4,47.35,47.38,14700.0,36.5419,36.5651,36.5265,36.5496,14700.0
2013-08-23 11:30:00,47.38,47.42,47.38,47.41,15900.0,36.5496,36.5805,36.5496,36.5728,15900.0
2013-08-23 11:35:00,47.41,47.46,47.38,47.45,8600.0,36.5728,36.6114,36.5496,36.6036,8600.0
2013-08-23 11:40:00,47.46,47.46,47.43,47.44,12300.0,36.6114,36.6114,36.5882,36.5959,12300.0
2013-08-23 11:45:00,47.45,47.53,47.45,47.53,17100.0,36.6036,36.6654,36.6036,36.6654,17100.0
2013-08-23 11:50:00,47.54,47.55,47.51,47.53,7800.0,36.6731,36.6808,36.6499,36.6654,7800.0
2013-08-23 11:55:00,47.54,47.54,47.49,47.53,7700.0,36.6731,36.6731,36.6345,36.6654,7700.0
2013-08-23 12:00:00,47.54,47.56,47.51,47.51,6600.0,36.6731,36.6885,36.6499,36.6499,6600.0
2013-08-23 12:05:00,47.51,47.51,47.48,47.49,7900.0,36.6499,36.6499,36.6268,36.6345,7900.0
2013-08-23 12:10:00,47.48,47.48,47.44,47.48,7100.0,36.6268,36.6268,36.5959,36.6268,7100.0
2013-08-23 12:15:00,47.48,47.5,47.47,47.47,16500.0,36.6268,36.6422,36.6191,36.6191,16500.0
2013-08-23 12:20:00,47.47,47.49,47.44,47.47,12300.0,36.6191,36.6345,36.5959,36.6191,12300.0
2013-08-23 12:25:00,47.47,47.47,47.43,47.43,6500.0,36.6191,36.6191,36.5882,36.5882,6500.0
2013-08-23 12:30:00,47.43,47.47,47.43,47.46,9400.0,36.5882,36.6191,36.5882,36.6114,9400.0
2013-08-23 12:35:00,47.47,47.49,47.46,47.49,12800.0,36.6191,36.6345,36.6114,36.6345,12800.0
2013-08-23 12:40:00,47.49,47.49,47.43,47.43,25500.0,36.6345,36.6345,36.5882,36.5882,25500.0
2013-08-23 12:45:00,47.43,47.44,47.42,47.42,5100.0,36.5882,36.5959,36.5805,36.5805,5100.0
2013-08-23 12:50:00,47.43,47.43,47.38,47.41,13000.0,36.5882,36.5882,36.5496,36.5728,13000.0
2013-08-23 12:55:00,47.42,47.44,47.42,47.42,5700.0,36.5805,36.5959,36.5805,36.5805,5700.0
2013-08-23 13:00:00,47.42,47.45,47.41,47.44,13400.0,36.5805,36.6036,36.5728,36.5959,13400.0
2013-08-23 13:05:00,47.45,47.46,47.41,47.41,14100.0,36.6036,36.6114,36.5728,36.5728,14100.0
2013-08-23 13:10:00,47.42,47.44,47.42,47.43,7900.0,36.5805,36.5959,36.5805,36.5882,7900.0
2013-08-23 13:15:00,47.44,47.44,47.4,47.4,4600.0,36.5959,36.5959,36.5651,36.5651,4600.0
2013-08-23 13:20:00,47.4,47.45,47.4,47.44,15900.0,36.5651,36.6036,36.5651,36.5959,15900.0
2013-08-23 13:25:00,47.44,47.45,47.42,47.42,8100.0,36.5959,36.6036,36.5805,36.5805,8100.0
2013-08-23 13:30:00,47.42,47.42,47.4,47.41,6500.0,36.5805,36.5805,36.5651,36.5728,6500.0
2013-08-23 13:35:00,47.4,47.41,47.39,47.4,13700.0,36.5651,36.5728,36.5574,36.5651,13700.0
2013-08-23 13:40:00,47.4,47.41,47.38,47.39,21700.0,36.5651,36.5728,36.5496,36.5574,21700.0
2013-08-23 13:45:00,47.38,47.39,47.38,47.39,7000.0,36.5496,36.5574,36.5496,36.5574,7000.0
2013-08-23 13:50:00,47.39,47.4,47.38,47.38,18000.0,36.5574,36.5651,36.5496,36.5496,18000.0
2013-08-23 13:55:00,47.39,47.4,47.36,47.36,14400.0,36.5574,36.5651,36.5342,36.5342,14400.0
2013-08-23 14:00:00,47.36,47.4,47.36,47.37,18300.0,36.5342,36.5651,36.5342,36.5419,18300.0
2013-08-23 14:05:00,47.36,47.38,47.34,47.38,7600.0,36.5342,36.5496,36.5188,36.5496,7600.0
2013-08-23 14:10:00,47.38,47.39,47.34,47.35,25500.0,36.5496,36.5574,36.5188,36.5265,25500.0
2013-08-23 14:15:00,47.34,47.34,47.3,47.3,6800.0,36.5188,36.5188,36.4879,36.4879,6800.0
2013-08-23 14:20:00,47.3,47.32,47.28,47.31,8700.0,36.4879,36.5034,36.4725,36.4956,8700.0
2013-08-23 14:25:00,47.32,47.32,47.3,47.3,5300.0,36.5034,36.5034,36.4879,36.4879,5300.0
2013-08-23 14:30:00,47.31,47.33,47.3,47.32,6800.0,36.4956,36.5111,36.4879,36.5034,6800.0
2013-08-23 14:35:00,47.32,47.34,47.32,47.34,6700.0,36.5034,36.5188,36.5034,36.5188,6700.0
2013-08-23 14:40:00,47.34,47.34,47.32,47.33,10600.0,36.5188,36.5188,36.5034,36.5111,10600.0
2013-08-23 14:45:00,47.32,47.33,47.28,47.3,20800.0,36.5034,36.5111,36.4725,36.4879,20800.0
2013-08-23 14:50:00,47.3,47.3,47.29,47.29,11300.0,36.4879,36.4879,36.4802,36.4802,11300.0
2013-08-23 14:55:00,47.29,47.32,47.28,47.31,13100.0,36.4802,36.5034,36.4725,36.4956,13100.0
2013-08-23 15:00:00,47.3,47.3,47.27,47.29,12800.0,36.4879,36.4879,36.4648,36.4802,12800.0
2013-08-23 15:05:00,47.29,47.3,47.28,47.28,21700.0,36.4802,36.4879,36.4725,36.4725,21700.0
2013-08-23 15:10:00,47.28,47.29,47.24,47.24,25000.0,36.4725,36.4802,36.4416,36.4416,25000.0
2013-08-23 15:15:00,47.24,47.25,47.22,47.23,29900.0,36.4416,36.4494,36.4262,36.4339,29900.0
2013-08-23 15:20:00,47.23,47.28,47.23,47.27,21400.0,36.4339,36.4725,36.4339,36.4648,21400.0
2013-08-23 15:25:00,47.28,47.3,47.28,47.3,9500.0,36.4725,36.4879,36.4725,36.4879,9500.0
2013-08-23 15:30:00,47.3,47.3,47.25,47.25,36300.0,36.4879,36.4879,36.4494,36.4494,36300.0
2013-08-23 15:35:00,47.26,47.3,47.25,47.3,24600.0,36.4571,36.4879,36.4494,36.4879,24600.0
2013-08-23 15:40:00,47.3,47.31,47.29,47.3,17600.0,36.4879,36.4956,36.4802,36.4879,17600.0
2013-08-23 15:45:00,47.31,47.37,47.3,47.37,39500.0,36.4956,36.5419,36.4879,36.5419,39500.0
2013-08-23 15:50:00,47.37,47.41,47.37,47.38,57800.0,36.5419,36.5728,36.5419,36.5496,57800.0
2013-08-23 15:55:00,47.38,47.39,47.29,47.31,145200.0,36.5496,36.5574,36.4802,36.4956,145200.0
2013-08-26 09:30:00,47.26,47.46,47.18,47.23,27800.0,36.4571,36.6114,36.3954,36.4339,27800.0
2013-08-26 09:35:00,47.22,47.43,47.2,47.41,14400.0,36.4262,36.5882,36.4108,36.5728,14400.0
2013-08-26 09:40:00,47.43,47.53,47.38,47.52,19800.0,36.5882,36.6654,36.5496,36.6576,19800.0
2013-08-26 09:45:00,47.53,47.62,47.52,47.62,21900.0,36.6654,36.7348,36.6576,36.7348,21900.0
2013-08-26 09:50:00,47.62,47.63,47.44,47.46,23200.0,36.7348,36.7425,36.5959,36.6114,23200.0
2013-08-26 09:55:00,47.45,47.46,47.41,47.43,16100.0,36.6036,36.6114,36.5728,36.5882,16100.0
2013-08-26 10:00:00,47.44,47.47,47.39,47.41,19100.0,36.5959,36.6191,36.5574,36.5728,19100.0
2013-08-26 10:05:00,47.42,47.47,47.39,47.45,10800.0,36.5805,36.6191,36.5574,36.6036,10800.0
2013-08-26 10:10:00,47.45,47.48,47.37,47.4,29200.0,36.6036,36.6268,36.5419,36.5651,29200.0
2013-08-26 10:15:00,47.4,47.5,47.36,47.37,32500.0,36.5651,36.6422,36.5342,36.5419,32500.0
2013-08-26 10:20:00,47.36,47.4,47.36,47.38,13800.0,36.5342,36.5651,36.5342,36.5496,13800.0
2013-08-26 10:25:00,47.38,47.4,47.35,47.35,11100.0,36.5496,36.5651,36.5265,36.5265,11100.0
2013-08-26 10:30:00,47.36,47.39,47.32,47.33,12500.0,36.5342,36.5574,36.5034,36.5111,12500.0
2013-08-26 10:35:00,47.34,47.39,47.34,47.38,9800.0,36.5188,36.5574,36.5188,36.5496,9800.0
2013-08-26 10:40:00,47.38,47.4,47.37,47.39,9600.0,36.5496,36.5651,36.5419,36.5574,9600.0
2013-08-26 10:45:00,47.39,47.4,47.36,47.38,11600.0,36.5574,36.5651,36.5342,36.5496,11600.0
2013-08-26 10:50:00,47.39,47.43,47.37,47.43,14800.0,36.5574,36.5882,36.5419,36.5882,14800.0
2013-08-26 10:55:00,47.43,47.51,47.43,47.51,12900.0,36.5882,36.6499,36.5882,36.6499,12900.0
2013-08-26 11:00:00,47.51,47.54,47.48,47.48,20100.0,36.6499,36.6731,36.6268,36.6268,20100.0
2013-08-26 11:05:00,47.48,47.5,47.48,47.5,27400.0,36.6268,36.6422,36.6268,36.6422,27400.0
2013-08-26 11:10:00,47.5,47.53,47.47,47.53,40200.0,36.6422,36.6654,36.6191,36.6654,40200.0
2013-08-26 11:15:00,47.53,47.53,47.47,47.5,17200.0,36.6654,36.6654,36.6191,36.6422,17200.0
2013-08-26 11:20:00,47.5,47.52,47.5,47.51,16700.0,36.6422,36.6576,36.6422,36.6499,16700.0
2013-08-26 11:25:00,47.51,47.51,47.49,47.49,9900.0,36.6499,36.6499,36.6345,36.6345,9900.0
2013-08-26 11:30:00,47.49,47.54,47.46,47.47,23800.0,36.6345,36.6731,36.6114,36.6191,23800.0
2013-08-26 11:35:00,47.46,47.49,47.44,47.47,9600.0,36.6114,36.6345,36.5959,36.6191,9600.0
2013-08-26 11:40:00,47.46,47.48,47.43,47.43,11200.0,36.6114,36.6268,36.5882,36.5882,11200.0
2013-08-26 11:45:00,47.43,47.47,47.43,47.47,8000.0,36.5882,36.6191,36.5882,36.6191,8000.0
2013-08-26 11:50:00,47.46,47.47,47.42,47.42,6400.0,36.6114,36.6191,36.5805,36.5805,6400.0
2013-08-26 11:55:00,47.42,47.44,47.4,47.44,10000.0,36.5805,36.5959,36.5651,36.5959,10000.0
2013-08-26 12:00:00,47.44,47.44,47.41,47.42,6600.0,36.5959,36.5959,36.5728,36.5805,6600.0
2013-08-26 12:05:00,47.41,47.41,47.37,47.38,16000.0,36.5728,36.5728,36.5419,36.5496,16000.0
2013-08-26 12:10:00,47.39,47.43,47.39,47.41,9200.0,36.5574,36.5882,36.5574,36.5728,9200.0
2013-08-26 12:15:00,47.43,47.47,47.42,47.47,6800.0,36.5882,36.6191,36.5805,36.6191,6800.0
2013-08-26 12:20:00,47.47,47.52,47.47,47.51,6400.0,36.6191,36.6576,36.6191,36.6499,6400.0
2013-08-26 12:25:00,47.5,47.5,47.48,47.49,14000.0,36.6422,36.6422,36.6268,36.6345,14000.0
2013-08-26 12:30:00,47.49,47.53,47.48,47.52,9000.0,36.6345,36.6654,36.6268,36.6576,9000.0
2013-08-26 12:35:00,47.51,47.51,47.48,47.5,4800.0,36.6499,36.6499,36.6268,36.6422,4800.0
2013-08-26 12:40:00,47.49,47.51,47.49,47.49,6100.0,36.6345,36.6499,36.6345,36.6345,6100.0
2013-08-26 12:45:00,47.48,47.5,47.47,47.47,6000.0,36.6268,36.6422,36.6191,36.6191,6000.0
2013-08-26 12:50:00,47.48,47.52,47.48,47.5,8100.0,36.6268,36.6576,36.6268,36.6422,8100.0
2013-08-26 12:55:00,47.51,47.52,47.48,47.5,9400.0,36.6499,36.6576,36.6268,36.6422,9400.0
2013-08-26 13:00:00,47.5,47.5,47.47,47.5,7700.0,36.6422,36.6422,36.6191,36.6422,7700.0
2013-08-26 13:05:00,47.5,47.52,47.48,47.5,8000.0,36.6422,36.6576,36.6268,36.6422,8000.0
2013-08-26 13:10:00,47.49,47.51,47.49,47.51,11200.0,36.6345,36.6499,36.6345,36.6499,11200.0
2013-08-26 13:15:00,47.52,47.52,47.49,47.49,10600.0,36.6576,36.6576,36.6345,36.6345,10600.0
2013-08-26 13:20:00,47.49,47.51,47.49,47.5,9800.0,36.6345,36.6499,36.6345,36.6422,9800.0
2013-08-26 13:25:00,47.5,47.5,47.45,47.47,18100.0,36.6422,36.6422,36.6036,36.6191,18100.0
2013-08-26 13:30:00,47.47,47.5,47.46,47.49,12900.0,36.6191,36.6422,36.6114,36.6345,12900.0
2013-08-26 13:35:00,47.49,47.5,47.45,47.47,14100.0,36.6345,36.6422,36.6036,36.6191,14100.0
2013-08-26 13:40:00,47.48,47.48,47.45,47.47,8900.0,36.6268,36.6268,36.6036,36.6191,8900.0
2013-08-26 13:45:00,47.47,47.5,47.47,47.48,14500.0,36.6191,36.6422,36.6191,36.6268,14500.0
2013-08-26 13:50:00,47.47,47.47,47.41,47.41,35500.0,36.6191,36.6191,36.5728,36.5728,35500.0
2013-08-26 13:55:00,47.42,47.43,47.4,47.41,13600.0,36.5805,36.5882,36.5651,36.5728,13600.0
2013-08-26 14:00:00,47.4,47.43,47.4,47.43,8900.0,36.5651,36.5882,36.5651,36.5882,8900.0
2013-08-26 14:05:00,47.42,47.42,47.38,47.39,9500.0,36.5805,36.5805,36.5496,36.5574,9500.0
2013-08-26 14:10:00,47.39,47.42,47.38,47.41,8100.0,36.5574,36.5805,36.5496,36.5728,8100.0
2013-08-26 14:15:00,47.41,47.43,47.41,47.43,8300.0,36.5728,36.5882,36.5728,36.5882,8300.0
2013-08-26 14:20:00,47.43,47.47,47.43,47.43,8900.0,36.5882,36.6191,36.5882,36.5882,8900.0
2013-08-26 14:25:00,47.43,47.46,47.42,47.42,16000.0,36.5882,36.6114,36.5805,36.5805,16000.0
2013-08-26 14:30:00,47.43,47.45,47.42,47.44,10400.0,36.5882,36.6036,36.5805,36.5959,10400.0
2013-08-26 14:35:00,47.43,47.43,47.4,47.4,9500.0,36.5882,36.5882,36.5651,36.5651,9500.0
2013-08-26 14:40:00,47.4,47.4,47.36,47.39,17400.0,36.5651,36.5651,36.5342,36.5574,17400.0
2013-08-26 14:45:00,47.39,47.41,47.38,47.4,16900.0,36.5574,36.5728,36.5496,36.5651,16900.0
2013-08-26 14:50:00,47.4,47.42,47.39,47.41,18100.0,36.5651,36.5805,36.5574,36.5728,18100.0
2013-08-26 14:55:00,47.41,47.43,47.39,47.43,9700.0,36.5728,36.5882,36.5574,36.5882,9700.0
2013-08-26 15:00:00,47.43,47.46,47.42,47.45,13900.0,36.5882,36.6114,36.5805,36.6036,13900.0
2013-08-26 15:05:00,47.44,47.46,47.44,47.46,6100.0,36.5959,36.6114,36.5959,36.6114,6100.0
2013-08-26 15:10:00,47.46,47.47,47.28,47.28,29700.0,36.6114,36.6191,36.4725,36.4725,29700.0
2013-08-26 15:15:00,47.27,47.3,47.23,47.29,23600.0,36.4648,36.4879,36.4339,36.4802,23600.0
2013-08-26 15:20:00,47.29,47.29,47.16,47.19,30800.0,36.4802,36.4802,36.3799,36.4031,30800.0
2013-08-26 15:25:00,47.19,47.22,47.14,47.21,23100.0,36.4031,36.4262,36.3645,36.4185,23100.0
2013-08-26 15:30:00,47.22,47.29,47.2,47.27,17700.0,36.4262,36.4802,36.4108,36.4648,17700.0
2013-08-26 15:35:00,47.26,47.26,47.21,47.23,21000.0,36.4571,36.4571,36.4185,36.4339,21000.0
2013-08-26 15:40:00,47.23,47.3,47.23,47.27,27700.0,36.4339,36.4879,36.4339,36.4648,27700.0
2013-08-26 15:45:00,47.27,47.3,47.24,47.25,29600.0,36.4648,36.4879,36.4416,36.4494,29600.0
2013-08-26 15:50:00,47.25,47.25,47.19,47.24,23200.0,36.4494,36.4494,36.4031,36.4416,23200.0
2013-08-26 15:55:00,47.24,47.25,47.19,47.21,72700.0,36.4416,36.4494,36.4031,36.4185,72700.0
2013-08-27 09:30:00,46.81,46.91,46.69,46.69,27400.0,36.1099,36.1871,36.0174,36.0174,27400.0
2013-08-27 09:35:00,46.72,46.72,46.6,46.68,11300.0,36.0405,36.0405,35.9479,36.0097,11300.0
2013-08-27 09:40:00,46.69,46.71,46.57,46.64,11300.0,36.0174,36.0328,35.9248,35.9788,11300.0
2013-08-27 09:45:00,46.64,46.67,46.55,46.55,22500.0,35.9788,36.0019,35.9094,35.9094,22500.0
2013-08-27 09:50:00,46.59,46.61,46.55,46.58,14200.0,35.9402,35.9557,35.9094,35.9325,14200.0
2013-08-27 09:55:00,46.58,46.6,46.5,46.55,13700.0,35.9325,35.9479,35.8708,35.9094,13700.0
2013-08-27 10:00:00,46.54,46.65,46.52,46.53,24200.0,35.9017,35.9865,35.8862,35.8939,24200.0
2013-08-27 10:05:00,46.51,46.54,46.42,46.46,20500.0,35.8785,35.9017,35.8091,35.8399,20500.0
2013-08-27 10:10:00,46.46,46.5,46.44,46.45,14900.0,35.8399,35.8708,35.8245,35.8322,14900.0
2013-08-27 10:15:00,46.45,46.5,46.38,46.48,20800.0,35.8322,35.8708,35.7782,35.8554,20800.0
2013-08-27 10:20:00,46.47,46.51,46.44,46.49,6100.0,35.8477,35.8785,35.8245,35.8631,6100.0
2013-08-27 10:25:00,46.48,46.49,46.43,46.47,16300.0,35.8554,35.8631,35.8168,35.8477,16300.0
2013-08-27 10:30:00,46.48,46.57,46.48,46.53,21500.0,35.8554,35.9248,35.8554,35.8939,21500.0
2013-08-27 10:35:00,46.53,46.57,46.51,46.54,13500.0,35.8939,35.9248,35.8785,35.9017,13500.0
2013-08-27 10:40:00,46.55,46.63,46.55,46.62,19200.0,35.9094,35.9711,35.9094,35.9634,19200.0
2013-08-27 10:45:00,46.62,46.64,46.55,46.59,19200.0,35.9634,35.9788,35.9094,35.9402,19200.0
2013-08-27 10:50:00,46.56,46.59,46.51,46.59,41900.0,35.9171,35.9402,35.8785,35.9402,41900.0
2013-08-27 10:55:00,46.58,46.73,46.57,46.69,13100.0,35.9325,36.0482,35.9248,36.0174,13100.0
2013-08-27 11:00:00,46.69,46.7,46.66,46.69,7500.0,36.0174,36.0251,35.9942,36.0174,7500.0
2013-08-27 11:05:00,46.69,46.7,46.64,46.67,13900.0,36.0174,36.0251,35.9788,36.0019,13900.0
2013-08-27 11:10:00,46.67,46.68,46.61,46.64,8100.0,36.0019,36.0097,35.9557,35.9788,8100.0
2013-08-27 11:15:00,46.63,46.71,46.63,46.7,7900.0,35.9711,36.0328,35.9711,36.0251,7900.0
2013-08-27 11:20:00,46.71,46.77,46.7,46.77,9600.0,36.0328,36.0791,36.0251,36.0791,9600.0
2013-08-27 11:25:00,46.77,46.85,46.77,46.85,14900.0,36.0791,36.1408,36.0791,36.1408,14900.0
2013-08-27 11:30:00,46.85,46.87,46.78,46.79,8900.0,36.1408,36.1562,36.0868,36.0945,8900.0
2013-08-27 11:35:00,46.76,46.77,46.73,46.76,6100.0,36.0714,36.0791,36.0482,36.0714,6100.0
2013-08-27 11:40:00,46.75,46.77,46.68,46.68,7400.0,36.0637,36.0791,36.0097,36.0097,7400.0
2013-08-27 11:45:00,46.68,46.68,46.65,46.66,8800.0,36.0097,36.0097,35.9865,35.9942,8800.0
2013-08-27 11:50:00,46.66,46.7,46.65,46.65,11900.0,35.9942,36.0251,35.9865,35.9865,11900.0
2013-08-27 11:55:00,46.65,46.74,46.65,46.72,7300.0,35.9865,36.0559,35.9865,36.0405,7300.0
2013-08-27 12:00:00,46.72,46.73,46.65,46.66,10600.0,36.0405,36.0482,35.9865,35.9942,10600.0
2013-08-27 12:05:00,46.65,46.65,46.59,46.6,7200.0,35.9865,35.9865,35.9402,35.9479,7200.0
2013-08-27 12:10:00,46.59,46.64,46.59,46.59,6400.0,35.9402,35.9788,35.9402,35.9402,6400.0
2013-08-27 12:15:00,46.58,46.63,46.56,46.6,7400.0,35.9325,35.9711,35.9171,35.9479,7400.0
2013-08-27 12:20:00,46.6,46.63,46.6,46.61,8400.0,35.9479,35.9711,35.9479,35.9557,8400.0
2013-08-27 12:25:00,46.62,46.67,46.61,46.63,7800.0,35.9634,36.0019,35.9557,35.9711,7800.0
2013-08-27 12:30:00,46.62,46.65,46.59,46.63,7700.0,35.9634,35.9865,35.9402,35.9711,7700.0
2013-08-27 12:35:00,46.63,46.69,46.63,46.67,6700.0,35.9711,36.0174,35.9711,36.0019,6700.0
2013-08-27 12:40:00,46.66,46.66,46.58,46.63,11000.0,35.9942,35.9942,35.9325,35.9711,11000.0
2013-08-27 12:45:00,46.62,46.66,46.59,46.66,6600.0,35.9634,35.9942,35.9402,35.9942,6600.0
2013-08-27 12:50:00,46.68,46.69,46.65,46.68,5400.0,36.0097,36.0174,35.9865,36.0097,5400.0
2013-08-27 12:55:00,46.69,46.69,46.61,46.61,8200.0,36.0174,36.0174,35.9557,35.9557,8200.0
2013-08-27 13:00:00,46.61,46.61,46.56,46.59,6500.0,35.9557,35.9557,35.9171,35.9402,6500.0
2013-08-27 13:05:00,46.59,46.62,46.59,46.62,5000.0,35.9402,35.9634,35.9402,35.9634,5000.0
2013-08-27 13:10:00,46.61,46.61,46.58,46.58,15500.0,35.9557,35.9557,35.9325,35.9325,15500.0
2013-08-27 13:15:00,46.58,46.6,46.5,46.5,16100.0,35.9325,35.9479,35.8708,35.8708,16100.0
2013-08-27 13:20:00,46.5,46.51,46.49,46.49,7400.0,35.8708,35.8785,35.8631,35.8631,7400.0
2013-08-27 13:25:00,46.49,46.49,46.42,46.45,12700.0,35.8631,35.8631,35.8091,35.8322,12700.0
2013-08-27 13:30:00,46.44,46.48,46.44,46.48,17100.0,35.8245,35.8554,35.8245,35.8554,17100.0
2013-08-27 13:35:00,46.49,46.54,46.49,46.53,7600.0,35.8631,35.9017,35.8631,35.8939,7600.0
2013-08-27 13:40:00,46.53,46.57,46.53,46.55,7000.0,35.8939,35.9248,35.8939,35.9094,7000.0
2013-08-27 13:45:00,46.56,46.58,46.54,46.55,11700.0,35.9171,35.9325,35.9017,35.9094,11700.0
2013-08-27 13:50:00,46.56,46.57,46.52,46.52,11100.0,35.9171,35.9248,35.8862,35.8862,11100.0
2013-08-27 13:55:00,46.52,46.52,46.48,46.5,52800.0,35.8862,35.8862,35.8554,35.8708,52800.0
2013-08-27 14:00:00,46.5,46.5,46.46,46.47,12400.0,35.8708,35.8708,35.8399,35.8477,12400.0
2013-08-27 14:05:00,46.47,46.48,46.42,46.42,18100.0,35.8477,35.8554,35.8091,35.8091,18100.0
2013-08-27 14:10:00,46.41,46.43,46.38,46.38,14200.0,35.8014,35.8168,35.7782,35.7782,14200.0
2013-08-27 14:15:00,46.38,46.43,46.38,46.38,27400.0,35.7782,35.8168,35.7782,35.7782,27400.0
2013-08-27 14:20:00,46.38,46.41,46.29,46.32,31100.0,35.7782,35.8014,35.7088,35.7319,31100.0
2013-08-27 14:25:00,46.32,46.34,46.28,46.33,46300.0,35.7319,35.7474,35.7011,35.7397,46300.0
2013-08-27 14:30:00,46.32,46.34,46.3,46.31,24500.0,35.7319,35.7474,35.7165,35.7242,24500.0
2013-08-27 14:35:00,46.3,46.33,46.29,46.29,33300.0,35.7165,35.7397,35.7088,35.7088,33300.0
2013-08-27 14:40:00,46.29,46.29,46.22,46.23,111000.0,35.7088,35.7088,35.6548,35.6625,111000.0
2013-08-27 14:45:00,46.24,46.26,46.15,46.2,86400.0,35.6702,35.6857,35.6008,35.6394,86400.0
2013-08-27 14:50:00,46.2,46.27,46.2,46.26,32000.0,35.6394,35.6934,35.6394,35.6857,32000.0
2013-08-27 14:55:00,46.27,46.3,46.22,46.23,22300.0,35.6934,35.7165,35.6548,35.6625,22300.0
2013-08-27 15:00:00,46.23,46.29,46.22,46.27,30500.0,35.6625,35.7088,35.6548,35.6934,30500.0
2013-08-27 15:05:00,46.26,46.3,46.23,46.24,37300.0,35.6857,35.7165,35.6625,35.6702,37300.0
2013-08-27 15:10:00,46.23,46.23,46.18,46.2,23800.0,35.6625,35.6625,35.6239,35.6394,23800.0
2013-08-27 15:15:00,46.21,46.25,46.14,46.15,48800.0,35.6471,35.6779,35.5931,35.6008,48800.0
2013-08-27 15:20:00,46.14,46.17,46.09,46.09,126400.0,35.5931,35.6162,35.5545,35.5545,126400.0
2013-08-27 15:25:00,46.1,46.13,46.04,46.1,39400.0,35.5622,35.5854,35.516,35.5622,39400.0
2013-08-27 15:30:00,46.1,46.12,46.07,46.09,39300.0,35.5622,35.5777,35.5391,35.5545,39300.0
2013-08-27 15:35:00,46.09,46.18,46.09,46.14,30000.0,35.5545,35.6239,35.5545,35.5931,30000.0
2013-08-27 15:40:00,46.14,46.18,46.13,46.15,29200.0,35.5931,35.6239,35.5854,35.6008,29200.0
2013-08-27 15:45:00,46.16,46.23,46.16,46.21,44000.0,35.6085,35.6625,35.6085,35.6471,44000.0
2013-08-27 15:50:00,46.21,46.23,46.17,46.17,124100.0,35.6471,35.6625,35.6162,35.6162,124100.0
2013-08-27 15:55:00,46.17,46.22,46.14,46.15,151700.0,35.6162,35.6548,35.5931,35.6008,151700.0
2013-08-28 09:30:00,46.01,46.06,45.75,46.01,52700.0,35.7542,35.793,35.5521,35.7542,52700.0
2013-08-28 09:35:00,45.99,46.23,45.97,46.22,16500.0,35.7386,35.9251,35.7231,35.9174,16500.0
2013-08-28 09:40:00,46.22,46.35,46.22,46.32,25300.0,35.9174,36.0184,35.9174,35.9951,25300.0
2013-08-28 09:45:00,46.31,46.32,46.21,46.25,31100.0,35.9873,35.9951,35.9096,35.9407,31100.0
2013-08-28 09:50:00,46.26,46.28,46.2,46.22,39300.0,35.9485,35.964,35.9018,35.9174,39300.0
2013-08-28 09:55:00,46.23,46.26,46.22,46.23,24000.0,35.9251,35.9485,35.9174,35.9251,24000.0
2013-08-28 10:00:00,46.24,46.26,46.13,46.14,28100.0,35.9329,35.9485,35.8474,35.8552,28100.0
2013-08-28 10:05:00,46.13,46.18,46.07,46.1,34300.0,35.8474,35.8863,35.8008,35.8241,34300.0
2013-08-28 10:10:00,46.1,46.26,46.1,46.25,29000.0,35.8241,35.9485,35.8241,35.9407,29000.0
2013-08-28 10:15:00,46.26,46.33,46.25,46.31,26500.0,35.9485,36.0029,35.9407,35.9873,26500.0
2013-08-28 10:20:00,46.31,46.32,46.27,46.29,22100.0,35.9873,35.9951,35.9562,35.9718,22100.0
2013-08-28 10:25:00,46.29,46.31,46.24,46.26,12900.0,35.9718,35.9873,35.9329,35.9485,12900.0
2013-08-28 10:30:00,46.25,46.26,46.2,46.24,13100.0,35.9407,35.9485,35.9018,35.9329,13100.0
2013-08-28 10:35:00,46.25,46.32,46.2,46.25,41200.0,35.9407,35.9951,35.9018,35.9407,41200.0
2013-08-28 10:40:00,46.25,46.25,46.2,46.2,12000.0,35.9407,35.9407,35.9018,35.9018,12000.0
2013-08-28 10:45:00,46.2,46.22,46.17,46.17,10200.0,35.9018,35.9174,35.8785,35.8785,10200.0
2013-08-28 10:50:00,46.17,46.19,46.16,46.19,20700.0,35.8785,35.8941,35.8707,35.8941,20700.0
2013-08-28 10:55:00,46.18,46.19,46.13,46.14,40300.0,35.8863,35.8941,35.8474,35.8552,40300.0
2013-08-28 11:00:00,46.15,46.17,46.14,46.16,20200.0,35.863,35.8785,35.8552,35.8707,20200.0
2013-08-28 11:05:00,46.16,46.17,46.14,46.16,13300.0,35.8707,35.8785,35.8552,35.8707,13300.0
2013-08-28 11:10:00,46.16,46.18,46.15,46.16,15500.0,35.8707,35.8863,35.863,35.8707,15500.0
2013-08-28 11:15:00,46.16,46.17,46.14,46.15,15100.0,35.8707,35.8785,35.8552,35.863,15100.0
2013-08-28 11:20:00,46.15,46.2,46.15,46.18,12100.0,35.863,35.9018,35.863,35.8863,12100.0
2013-08-28 11:25:00,46.18,46.21,46.15,46.16,21600.0,35.8863,35.9096,35.863,35.8707,21600.0
2013-08-28 11:30:00,46.17,46.17,46.11,46.11,14400.0,35.8785,35.8785,35.8319,35.8319,14400.0
2013-08-28 11:35:00,46.12,46.14,46.1,46.1,20300.0,35.8397,35.8552,35.8241,35.8241,20300.0
2013-08-28 11:40:00,46.1,46.15,46.09,46.15,28500.0,35.8241,35.863,35.8163,35.863,28500.0
2013-08-28 11:45:00,46.15,46.17,46.13,46.15,10400.0,35.863,35.8785,35.8474,35.863,10400.0
2013-08-28 11:50:00,46.15,46.22,46.15,46.2,19700.0,35.863,35.9174,35.863,35.9018,19700.0
2013-08-28 11:55:00,46.21,46.25,46.21,46.24,10400.0,35.9096,35.9407,35.9096,35.9329,10400.0
2013-08-28 12:00:00,46.24,46.25,46.22,46.22,10200.0,35.9329,35.9407,35.9174,35.9174,10200.0
2013-08-28 12:05:00,46.23,46.24,46.22,46.23,7700.0,35.9251,35.9329,35.9174,35.9251,7700.0
2013-08-28 12:10:00,46.22,46.23,46.2,46.2,7800.0,35.9174,35.9251,35.9018,35.9018,7800.0
2013-08-28 12:15:00,46.21,46.25,46.21,46.23,17900.0,35.9096,35.9407,35.9096,35.9251,17900.0
2013-08-28 12:20:00,46.24,46.25,46.22,46.25,10000.0,35.9329,35.9407,35.9174,35.9407,10000.0
2013-08-28 12:25:00,46.25,46.25,46.23,46.24,17100.0,35.9407,35.9407,35.9251,35.9329,17100.0
2013-08-28 12:30:00,46.24,46.27,46.23,46.23,31200.0,35.9329,35.9562,35.9251,35.9251,31200.0
2013-08-28 12:35:00,46.24,46.26,46.23,46.23,7100.0,35.9329,35.9485,35.9251,35.9251,7100.0
2013-08-28 12:40:00,46.23,46.25,46.21,46.23,9600.0,35.9251,35.9407,35.9096,35.9251,9600.0
2013-08-28 12:45:00,46.23,46.26,46.23,46.25,12500.0,35.9251,35.9485,35.9251,35.9407,12500.0
2013-08-28 12:50:00,46.26,46.27,46.25,46.26,25100.0,35.9485,35.9562,35.9407,35.9485,25100.0
2013-08-28 12:55:00,46.27,46.29,46.23,46.24,14200.0,35.9562,35.9718,35.9251,35.9329,14200.0
2013-08-28 13:00:00,46.25,46.28,46.24,46.27,9300.0,35.9407,35.964,35.9329,35.9562,9300.0
2013-08-28 13:05:00,46.27,46.29,46.25,46.25,14100.0,35.9562,35.9718,35.9407,35.9407,14100.0
2013-08-28 13:10:00,46.25,46.25,46.23,46.24,10300.0,35.9407,35.9407,35.9251,35.9329,10300.0
2013-08-28 13:15:00,46.24,46.25,46.21,46.23,11800.0,35.9329,35.9407,35.9096,35.9251,11800.0
2013-08-28 13:20:00,46.23,46.25,46.21,46.24,10700.0,35.9251,35.9407,35.9096,35.9329,10700.0
2013-08-28 13:25:00,46.25,46.26,46.23,46.26,13600.0,35.9407,35.9485,35.9251,35.9485,13600.0
2013-08-28 13:30:00,46.25,46.26,46.19,46.2,11300.0,35.9407,35.9485,35.8941,35.9018,11300.0
2013-08-28 13:35:00,46.2,46.22,46.18,46.21,20100.0,35.9018,35.9174,35.8863,35.9096,20100.0
2013-08-28 13:40:00,46.22,46.23,46.2,46.23,20300.0,35.9174,35.9251,35.9018,35.9251,20300.0
2013-08-28 13:45:00,46.23,46.28,46.22,46.28,36900.0,35.9251,35.964,35.9174,35.964,36900.0
2013-08-28 13:50:00,46.28,46.28,46.25,46.27,28300.0,35.964,35.964,35.9407,35.9562,28300.0
2013-08-28 13:55:00,46.27,46.31,46.24,46.3,31300.0,35.9562,35.9873,35.9329,35.9795,31300.0
2013-08-28 14:00:00,46.3,46.37,46.3,46.34,16200.0,35.9795,36.0339,35.9795,36.0106,16200.0
2013-08-28 14:05:00,46.34,46.34,46.28,46.29,7400.0,36.0106,36.0106,35.964,35.9718,7400.0
2013-08-28 14:10:00,46.28,46.29,46.23,46.29,14300.0,35.964,35.9718,35.9251,35.9718,14300.0
2013-08-28 14:15:00,46.28,46.31,46.28,46.29,10300.0,35.964,35.9873,35.964,35.9718,10300.0
2013-08-28 14:20:00,46.28,46.31,46.26,46.31,8400.0,35.964,35.9873,35.9485,35.9873,8400.0
2013-08-28 14:25:00,46.3,46.32,46.25,46.25,9700.0,35.9795,35.9951,35.9407,35.9407,9700.0
2013-08-28 14:30:00,46.26,46.27,46.23,46.24,14000.0,35.9485,35.9562,35.9251,35.9329,14000.0
2013-08-28 14:35:00,46.25,46.28,46.21,46.23,25700.0,35.9407,35.964,35.9096,35.9251,25700.0
2013-08-28 14:40:00,46.22,46.25,46.2,46.2,19300.0,35.9174,35.9407,35.9018,35.9018,19300.0
2013-08-28 14:45:00,46.2,46.26,46.19,46.26,16200.0,35.9018,35.9485,35.8941,35.9485,16200.0
2013-08-28 14:50:00,46.26,46.26,46.23,46.25,13700.0,35.9485,35.9485,35.9251,35.9407,13700.0
2013-08-28 14:55:00,46.25,46.28,46.23,46.23,15900.0,35.9407,35.964,35.9251,35.9251,15900.0
2013-08-28 15:00:00,46.23,46.29,46.23,46.28,27900.0,35.9251,35.9718,35.9251,35.964,27900.0
2013-08-28 15:05:00,46.28,46.29,46.25,46.29,21100.0,35.964,35.9718,35.9407,35.9718,21100.0
2013-08-28 15:10:00,46.29,46.31,46.26,46.27,53500.0,35.9718,35.9873,35.9485,35.9562,53500.0
2013-08-28 15:15:00,46.26,46.28,46.26,46.28,21000.0,35.9485,35.964,35.9485,35.964,21000.0
2013-08-28 15:20:00,46.28,46.34,46.28,46.29,19900.0,35.964,36.0106,35.964,35.9718,19900.0
2013-08-28 15:25:00,46.29,46.32,46.29,46.3,19500.0,35.9718,35.9951,35.9718,35.9795,19500.0
2013-08-28 15:30:00,46.3,46.35,46.3,46.34,19700.0,35.9795,36.0184,35.9795,36.0106,19700.0
2013-08-28 15:35:00,46.35,46.35,46.27,46.28,24100.0,36.0184,36.0184,35.9562,35.964,24100.0
2013-08-28 15:40:00,46.29,46.29,46.23,46.23,16400.0,35.9718,35.9718,35.9251,35.9251,16400.0
2013-08-28 15:45:00,46.23,46.27,46.18,46.19,27600.0,35.9251,35.9562,35.8863,35.8941,27600.0
2013-08-28 15:50:00,46.19,46.23,46.18,46.18,40700.0,35.8941,35.9251,35.8863,35.8863,40700.0
2013-08-28 15:55:00,46.19,46.23,46.15,46.18,125400.0,35.8941,35.9251,35.863,35.8863,125400.0
2013-08-29 09:30:00,46.05,46.24,45.93,46.21,36200.0,35.7853,35.9329,35.692,35.9096,36200.0
2013-08-29 09:35:00,46.23,46.47,46.23,46.44,14200.0,35.9251,36.1116,35.9251,36.0883,14200.0
2013-08-29 09:40:00,46.44,46.45,46.27,46.35,10800.0,36.0883,36.0961,35.9562,36.0184,10800.0
2013-08-29 09:45:00,46.37,46.42,46.34,46.37,13000.0,36.0339,36.0728,36.0106,36.0339,13000.0
2013-08-29 09:50:00,46.38,46.42,46.32,46.36,18900.0,36.0417,36.0728,35.9951,36.0262,18900.0
2013-08-29 09:55:00,46.38,46.39,46.29,46.31,12300.0,36.0417,36.0495,35.9718,35.9873,12300.0
2013-08-29 10:00:00,46.31,46.44,46.31,46.4,20300.0,35.9873,36.0883,35.9873,36.0572,20300.0
2013-08-29 10:05:00,46.41,46.48,46.41,46.46,12900.0,36.065,36.1194,36.065,36.1039,12900.0
2013-08-29 10:10:00,46.46,46.5,46.43,46.48,13800.0,36.1039,36.135,36.0806,36.1194,13800.0
2013-08-29 10:15:00,46.48,46.53,46.47,46.51,8500.0,36.1194,36.1583,36.1116,36.1427,8500.0
2013-08-29 10:20:00,46.52,46.53,46.44,46.46,10100.0,36.1505,36.1583,36.0883,36.1039,10100.0
2013-08-29 10:25:00,46.46,46.47,46.42,46.43,14100.0,36.1039,36.1116,36.0728,36.0806,14100.0
2013-08-29 10:30:00,46.42,46.49,46.42,46.46,8100.0,36.0728,36.1272,36.0728,36.1039,8100.0
2013-08-29 10:35:00,46.46,46.58,46.45,46.58,11300.0,36.1039,36.1971,36.0961,36.1971,11300.0
2013-08-29 10:40:00,46.59,46.64,46.56,46.64,12300.0,36.2049,36.2438,36.1816,36.2438,12300.0
2013-08-29 10:45:00,46.64,46.66,46.58,46.6,22100.0,36.2438,36.2593,36.1971,36.2127,22100.0
2013-08-29 10:50:00,46.59,46.62,46.58,46.6,11400.0,36.2049,36.2282,36.1971,36.2127,11400.0
2013-08-29 10:55:00,46.61,46.66,46.61,46.62,15200.0,36.2204,36.2593,36.2204,36.2282,15200.0
2013-08-29 11:00:00,46.63,46.67,46.62,46.65,15000.0,36.236,36.2671,36.2282,36.2515,15000.0
2013-08-29 11:05:00,46.65,46.71,46.63,46.68,27200.0,36.2515,36.2981,36.236,36.2748,27200.0
2013-08-29 11:10:00,46.68,46.71,46.67,46.68,7400.0,36.2748,36.2981,36.2671,36.2748,7400.0
2013-08-29 11:15:00,46.69,46.69,46.66,46.68,8400.0,36.2826,36.2826,36.2593,36.2748,8400.0
2013-08-29 11:20:00,46.69,46.74,46.69,46.69,14200.0,36.2826,36.3215,36.2826,36.2826,14200.0
2013-08-29 11:25:00,46.7,46.76,46.69,46.75,12300.0,36.2904,36.337,36.2826,36.3292,12300.0
2013-08-29 11:30:00,46.75,46.77,46.71,46.71,15400.0,36.3292,36.3448,36.2981,36.2981,15400.0
2013-08-29 11:35:00,46.71,46.71,46.65,46.65,7200.0,36.2981,36.2981,36.2515,36.2515,7200.0
2013-08-29 11:40:00,46.64,46.66,46.61,46.63,8200.0,36.2438,36.2593,36.2204,36.236,8200.0
2013-08-29 11:45:00,46.63,46.65,46.61,46.62,6200.0,36.236,36.2515,36.2204,36.2282,6200.0
2013-08-29 11:50:00,46.62,46.63,46.59,46.59,5800.0,36.2282,36.236,36.2049,36.2049,5800.0
2013-08-29 11:55:00,46.59,46.61,46.57,46.6,11300.0,36.2049,36.2204,36.1894,36.2127,11300.0
2013-08-29 12:00:00,46.61,46.62,46.59,46.6,4900.0,36.2204,36.2282,36.2049,36.2127,4900.0
2013-08-29 12:05:00,46.6,46.63,46.58,46.59,11300.0,36.2127,36.236,36.1971,36.2049,11300.0
2013-08-29 12:10:00,46.59,46.59,46.54,46.56,5500.0,36.2049,36.2049,36.166,36.1816,5500.0
2013-08-29 12:15:00,46.56,46.57,46.53,46.56,7200.0,36.1816,36.1894,36.1583,36.1816,7200.0
2013-08-29 12:20:00,46.54,46.57,46.54,46.56,2900.0,36.166,36.1894,36.166,36.1816,2900.0
2013-08-29 12:25:00,46.57,46.6,46.57,46.6,7500.0,36.1894,36.2127,36.1894,36.2127,7500.0
2013-08-29 12:30:00,46.6,46.62,46.57,46.59,4700.0,36.2127,36.2282,36.1894,36.2049,4700.0
2013-08-29 12:35:00,46.59,46.61,46.56,46.58,6400.0,36.2049,36.2204,36.1816,36.1971,6400.0
2013-08-29 12:40:00,46.6,46.6,46.58,46.59,5000.0,36.2127,36.2127,36.1971,36.2049,5000.0
2013-08-29 12:45:00,46.59,46.61,46.58,46.61,10900.0,36.2049,36.2204,36.1971,36.2204,10900.0
2013-08-29 12:50:00,46.62,46.64,46.61,46.63,3600.0,36.2282,36.2438,36.2204,36.236,3600.0
2013-08-29 12:55:00,46.64,46.66,46.64,46.66,3900.0,36.2438,36.2593,36.2438,36.2593,3900.0
2013-08-29 13:00:00,46.66,46.69,46.64,46.68,11400.0,36.2593,36.2826,36.2438,36.2748,11400.0
2013-08-29 13:05:00,46.69,46.73,46.68,46.71,11500.0,36.2826,36.3137,36.2748,36.2981,11500.0
2013-08-29 13:10:00,46.7,46.71,46.66,46.67,5500.0,36.2904,36.2981,36.2593,36.2671,5500.0
2013-08-29 13:15:00,46.68,46.68,46.64,46.66,16500.0,36.2748,36.2748,36.2438,36.2593,16500.0
2013-08-29 13:20:00,46.66,46.67,46.59,46.59,9000.0,36.2593,36.2671,36.2049,36.2049,9000.0
2013-08-29 13:25:00,46.59,46.61,46.57,46.61,13000.0,36.2049,36.2204,36.1894,36.2204,13000.0
2013-08-29 13:30:00,46.6,46.6,46.55,46.56,6100.0,36.2127,36.2127,36.1738,36.1816,6100.0
2013-08-29 13:35:00,46.57,46.62,46.56,46.61,5000.0,36.1894,36.2282,36.1816,36.2204,5000.0
2013-08-29 13:40:00,46.6,46.65,46.6,46.65,4500.0,36.2127,36.2515,36.2127,36.2515,4500.0
2013-08-29 13:45:00,46.65,46.67,46.64,46.65,6700.0,36.2515,36.2671,36.2438,36.2515,6700.0
2013-08-29 13:50:00,46.65,46.65,46.59,46.59,6300.0,36.2515,36.2515,36.2049,36.2049,6300.0
2013-08-29 13:55:00,46.59,46.66,46.59,46.66,4000.0,36.2049,36.2593,36.2049,36.2593,4000.0
2013-08-29 14:00:00,46.65,46.75,46.63,46.73,10500.0,36.2515,36.3292,36.236,36.3137,10500.0
2013-08-29 14:05:00,46.74,46.76,46.72,46.74,9400.0,36.3215,36.337,36.3059,36.3215,9400.0
2013-08-29 14:10:00,46.74,46.75,46.69,46.7,7600.0,36.3215,36.3292,36.2826,36.2904,7600.0
2013-08-29 14:15:00,46.7,46.7,46.65,46.67,4800.0,36.2904,36.2904,36.2515,36.2671,4800.0
2013-08-29 14:20:00,46.68,46.72,46.68,46.72,6800.0,36.2748,36.3059,36.2748,36.3059,6800.0
2013-08-29 14:25:00,46.72,46.74,46.64,46.64,20500.0,36.3059,36.3215,36.2438,36.2438,20500.0
2013-08-29 14:30:00,46.64,46.7,46.64,46.7,11200.0,36.2438,36.2904,36.2438,36.2904,11200.0
2013-08-29 14:35:00,46.7,46.72,46.68,46.69,18400.0,36.2904,36.3059,36.2748,36.2826,18400.0
2013-08-29 14:40:00,46.69,46.71,46.67,46.69,14500.0,36.2826,36.2981,36.2671,36.2826,14500.0
2013-08-29 14:45:00,46.7,46.72,46.7,46.72,9000.0,36.2904,36.3059,36.2904,36.3059,9000.0
2013-08-29 14:50:00,46.71,46.72,46.67,46.68,7600.0,36.2981,36.3059,36.2671,36.2748,7600.0
2013-08-29 14:55:00,46.67,46.69,46.66,46.67,8300.0,36.2671,36.2826,36.2593,36.2671,8300.0
2013-08-29 15:00:00,46.67,46.67,46.61,46.63,13100.0,36.2671,36.2671,36.2204,36.236,13100.0
2013-08-29 15:05:00,46.62,46.64,46.58,46.62,13900.0,36.2282,36.2438,36.1971,36.2282,13900.0
2013-08-29 15:10:00,46.62,46.65,46.62,46.65,6300.0,36.2282,36.2515,36.2282,36.2515,6300.0
2013-08-29 15:15:00,46.65,46.69,46.65,46.66,14200.0,36.2515,36.2826,36.2515,36.2593,14200.0
2013-08-29 15:20:00,46.64,46.65,46.6,46.6,14900.0,36.2438,36.2515,36.2127,36.2127,14900.0
2013-08-29 15:25:00,46.6,46.6,46.52,46.52,21300.0,36.2127,36.2127,36.1505,36.1505,21300.0
2013-08-29 15:30:00,46.52,46.55,46.51,46.52,16900.0,36.1505,36.1738,36.1427,36.1505,16900.0
2013-08-29 15:35:00,46.53,46.55,46.49,46.5,35300.0,36.1583,36.1738,36.1272,36.135,35300.0
2013-08-29 15:40:00,46.5,46.51,46.48,46.51,29900.0,36.135,36.1427,36.1194,36.1427,29900.0
2013-08-29 15:45:00,46.51,46.58,46.51,46.58,13800.0,36.1427,36.1971,36.1427,36.1971,13800.0
2013-08-29 15:50:00,46.57,46.59,46.55,46.58,12500.0,36.1894,36.2049,36.1738,36.1971,12500.0
2013-08-29 15:55:00,46.57,46.59,46.49,46.49,82800.0,36.1894,36.2049,36.1272,36.1272,82800.0
2013-08-30 09:30:00,46.49,47.09,46.29,46.61,38700.0,36.1272,36.5934,35.9718,36.2204,38700.0
2013-08-30 09:35:00,46.48,46.55,46.32,46.33,6600.0,36.1194,36.1738,35.9951,36.0029,6600.0
2013-08-30 09:40:00,46.37,46.4,46.27,46.27,7600.0,36.0339,36.0572,35.9562,35.9562,7600.0
2013-08-30 09:45:00,46.28,46.54,46.28,46.33,14700.0,35.964,36.166,35.964,36.0029,14700.0
2013-08-30 09:50:00,46.39,46.45,46.34,46.43,6700.0,36.0495,36.0961,36.0106,36.0806,6700.0
2013-08-30 09:55:00,46.42,46.42,46.25,46.27,4600.0,36.0728,36.0728,35.9407,35.9562,4600.0
2013-08-30 10:00:00,46.25,46.25,46.11,46.15,11500.0,35.9407,35.9407,35.8319,35.863,11500.0
2013-08-30 10:05:00,46.16,46.23,46.16,46.23,6900.0,35.8707,35.9251,35.8707,35.9251,6900.0
2013-08-30 10:10:00,46.22,46.22,46.16,46.19,4800.0,35.9174,35.9174,35.8707,35.8941,4800.0
2013-08-30 10:15:00,46.18,46.26,46.18,46.24,7500.0,35.8863,35.9485,35.8863,35.9329,7500.0
2013-08-30 10:20:00,46.26,46.31,46.25,46.27,8200.0,35.9485,35.9873,35.9407,35.9562,8200.0
2013-08-30 10:25:00,46.26,46.26,46.21,46.24,10400.0,35.9485,35.9485,35.9096,35.9329,10400.0
2013-08-30 10:30:00,46.24,46.25,46.17,46.24,5700.0,35.9329,35.9407,35.8785,35.9329,5700.0
2013-08-30 10:35:00,46.24,46.24,46.15,46.16,9800.0,35.9329,35.9329,35.863,35.8707,9800.0
2013-08-30 10:40:00,46.15,46.15,46.05,46.09,9600.0,35.863,35.863,35.7853,35.8163,9600.0
2013-08-30 10:45:00,46.07,46.11,46.0,46.11,6000.0,35.8008,35.8319,35.7464,35.8319,6000.0
2013-08-30 10:50:00,46.11,46.13,46.08,46.13,8100.0,35.8319,35.8474,35.8086,35.8474,8100.0
2013-08-30 10:55:00,46.12,46.2,46.12,46.17,31800.0,35.8397,35.9018,35.8397,35.8785,31800.0
2013-08-30 11:00:00,46.17,46.26,46.11,46.26,17100.0,35.8785,35.9485,35.8319,35.9485,17100.0
2013-08-30 11:05:00,46.28,46.29,46.24,46.26,6300.0,35.964,35.9718,35.9329,35.9485,6300.0
2013-08-30 11:10:00,46.25,46.32,46.25,46.32,6100.0,35.9407,35.9951,35.9407,35.9951,6100.0
2013-08-30 11:15:00,46.31,46.31,46.24,46.24,6800.0,35.9873,35.9873,35.9329,35.9329,6800.0
2013-08-30 11:20:00,46.24,46.26,46.23,46.26,2300.0,35.9329,35.9485,35.9251,35.9485,2300.0
2013-08-30 11:25:00,46.28,46.29,46.23,46.23,5900.0,35.964,35.9718,35.9251,35.9251,5900.0
2013-08-30 11:30:00,46.22,46.22,46.13,46.13,10000.0,35.9174,35.9174,35.8474,35.8474,10000.0
2013-08-30 11:35:00,46.12,46.14,46.05,46.06,8500.0,35.8397,35.8552,35.7853,35.793,8500.0
2013-08-30 11:40:00,46.06,46.14,46.02,46.14,15300.0,35.793,35.8552,35.762,35.8552,15300.0
2013-08-30 11:45:00,46.15,46.23,46.15,46.21,8600.0,35.863,35.9251,35.863,35.9096,8600.0
2013-08-30 11:50:00,46.21,46.25,46.18,46.23,7800.0,35.9096,35.9407,35.8863,35.9251,7800.0
2013-08-30 11:55:00,46.24,46.24,46.16,46.18,5200.0,35.9329,35.9329,35.8707,35.8863,5200.0
2013-08-30 12:00:00,46.15,46.15,46.12,46.14,23800.0,35.863,35.863,35.8397,35.8552,23800.0
2013-08-30 12:05:00,46.17,46.19,46.15,46.15,6900.0,35.8785,35.8941,35.863,35.863,6900.0
2013-08-30 12:10:00,46.14,46.2,46.14,46.17,4900.0,35.8552,35.9018,35.8552,35.8785,4900.0
2013-08-30 12:15:00,46.16,46.22,46.16,46.2,3300.0,35.8707,35.9174,35.8707,35.9018,3300.0
2013-08-30 12:20:00,46.2,46.2,46.12,46.15,6100.0,35.9018,35.9018,35.8397,35.863,6100.0
2013-08-30 12:25:00,46.14,46.2,46.12,46.19,5000.0,35.8552,35.9018,35.8397,35.8941,5000.0
2013-08-30 12:30:00,46.18,46.18,46.14,46.15,5100.0,35.8863,35.8863,35.8552,35.863,5100.0
2013-08-30 12:35:00,46.13,46.14,46.1,46.11,3700.0,35.8474,35.8552,35.8241,35.8319,3700.0
2013-08-30 12:40:00,46.11,46.12,46.09,46.12,3500.0,35.8319,35.8397,35.8163,35.8397,3500.0
2013-08-30 12:45:00,46.12,46.18,46.12,46.18,3800.0,35.8397,35.8863,35.8397,35.8863,3800.0
2013-08-30 12:50:00,46.17,46.19,46.16,46.18,3900.0,35.8785,35.8941,35.8707,35.8863,3900.0
2013-08-30 12:55:00,46.18,46.22,46.17,46.22,8200.0,35.8863,35.9174,35.8785,35.9174,8200.0
2013-08-30 13:00:00,46.21,46.21,46.12,46.12,12000.0,35.9096,35.9096,35.8397,35.8397,12000.0
2013-08-30 13:05:00,46.13,46.15,46.0,46.0,15300.0,35.8474,35.863,35.7464,35.7464,15300.0
2013-08-30 13:10:00,46.01,46.18,45.99,46.14,17200.0,35.7542,35.8863,35.7386,35.8552,17200.0
2013-08-30 13:15:00,46.14,46.28,46.13,46.24,19800.0,35.8552,35.964,35.8474,35.9329,19800.0
2013-08-30 13:20:00,46.22,46.22,46.12,46.17,8000.0,35.9174,35.9174,35.8397,35.8785,8000.0
2013-08-30 13:25:00,46.18,46.2,46.15,46.2,5300.0,35.8863,35.9018,35.863,35.9018,5300.0
2013-08-30 13:30:00,46.18,46.19,46.15,46.15,3200.0,35.8863,35.8941,35.863,35.863,3200.0
2013-08-30 13:35:00,46.15,46.18,46.13,46.13,3200.0,35.863,35.8863,35.8474,35.8474,3200.0
2013-08-30 13:40:00,46.14,46.17,46.13,46.14,4200.0,35.8552,35.8785,35.8474,35.8552,4200.0
2013-08-30 13:45:00,46.14,46.23,46.14,46.21,8200.0,35.8552,35.9251,35.8552,35.9096,8200.0
2013-08-30 13:50:00,46.22,46.25,46.19,46.19,6600.0,35.9174,35.9407,35.8941,35.8941,6600.0
2013-08-30 13:55:00,46.18,46.19,46.16,46.16,11500.0,35.8863,35.8941,35.8707,35.8707,11500.0
2013-08-30 14:00:00,46.15,46.23,46.11,46.23,21600.0,35.863,35.9251,35.8319,35.9251,21600.0
2013-08-30 14:05:00,46.23,46.25,46.19,46.22,26800.0,35.9251,35.9407,35.8941,35.9174,26800.0
2013-08-30 14:10:00,46.22,46.27,46.22,46.23,18200.0,35.9174,35.9562,35.9174,35.9251,18200.0
2013-08-30 14:15:00,46.23,46.28,46.23,46.28,9500.0,35.9251,35.964,35.9251,35.964,9500.0
2013-08-30 14:20:00,46.26,46.27,46.25,46.26,8700.0,35.9485,35.9562,35.9407,35.9485,8700.0
2013-08-30 14:25:00,46.27,46.28,46.24,46.24,17200.0,35.9562,35.964,35.9329,35.9329,17200.0
2013-08-30 14:30:00,46.24,46.36,46.24,46.35,28800.0,35.9329,36.0262,35.9329,36.0184,28800.0
2013-08-30 14:35:00,46.35,46.4,46.34,46.39,28300.0,36.0184,36.0572,36.0106,36.0495,28300.0
2013-08-30 14:40:00,46.38,46.39,46.35,46.37,11100.0,36.0417,36.0495,36.0184,36.0339,11100.0
2013-08-30 14:45:00,46.38,46.4,46.36,46.39,17900.0,36.0417,36.0572,36.0262,36.0495,17900.0
2013-08-30 14:50:00,46.39,46.42,46.39,46.39,7000.0,36.0495,36.0728,36.0495,36.0495,7000.0
2013-08-30 14:55:00,46.38,46.41,46.38,46.4,14100.0,36.0417,36.065,36.0417,36.0572,14100.0
2013-08-30 15:00:00,46.4,46.41,46.33,46.38,26100.0,36.0572,36.065,36.0029,36.0417,26100.0
2013-08-30 15:05:00,46.37,46.37,46.3,46.31,10200.0,36.0339,36.0339,35.9795,35.9873,10200.0
2013-08-30 15:10:00,46.31,46.36,46.29,46.36,10400.0,35.9873,36.0262,35.9718,36.0262,10400.0
2013-08-30 15:15:00,46.36,46.37,46.31,46.34,13900.0,36.0262,36.0339,35.9873,36.0106,13900.0
2013-08-30 15:20:00,46.35,46.35,46.3,46.32,9300.0,36.0184,36.0184,35.9795,35.9951,9300.0
2013-08-30 15:25:00,46.31,46.32,46.28,46.29,10300.0,35.9873,35.9951,35.964,35.9718,10300.0
2013-08-30 15:30:00,46.3,46.3,46.26,46.27,19800.0,35.9795,35.9795,35.9485,35.9562,19800.0
2013-08-30 15:35:00,46.27,46.29,46.26,46.29,13800.0,35.9562,35.9718,35.9485,35.9718,13800.0
2013-08-30 15:40:00,46.3,46.3,46.23,46.23,11800.0,35.9795,35.9795,35.9251,35.9251,11800.0
2013-08-30 15:45:00,46.23,46.25,46.19,46.19,23500.0,35.9251,35.9407,35.8941,35.8941,23500.0
2013-08-30 15:50:00,46.2,46.25,46.12,46.12,68100.0,35.9018,35.9407,35.8397,35.8397,68100.0
2013-08-30 15:55:00,46.13,46.3,46.13,46.28,156000.0,35.8474,35.9795,35.8474,35.964,156000.0
2013-09-03 09:30:00,46.99,47.32,46.95,47.02,42300.0,36.5157,36.7722,36.4847,36.539,42300.0
2013-09-03 09:35:00,47.05,47.29,47.05,47.29,10700.0,36.5624,36.7489,36.5624,36.7489,10700.0
2013-09-03 09:40:00,47.29,47.38,47.22,47.26,19400.0,36.7489,36.8188,36.6945,36.7256,19400.0
2013-09-03 09:45:00,47.27,47.34,47.25,47.29,17100.0,36.7333,36.7877,36.7178,36.7489,17100.0
2013-09-03 09:50:00,47.29,47.35,47.22,47.22,25800.0,36.7489,36.7955,36.6945,36.6945,25800.0
2013-09-03 09:55:00,47.25,47.3,47.16,47.19,14900.0,36.7178,36.7566,36.6478,36.6712,14900.0
2013-09-03 10:00:00,47.19,47.24,47.11,47.21,19100.0,36.6712,36.71,36.609,36.6867,19100.0
2013-09-03 10:05:00,47.21,47.23,47.14,47.19,23000.0,36.6867,36.7022,36.6323,36.6712,23000.0
2013-09-03 10:10:00,47.2,47.24,47.13,47.13,19500.0,36.6789,36.71,36.6245,36.6245,19500.0
2013-09-03 10:15:00,47.14,47.15,47.0,47.01,28500.0,36.6323,36.6401,36.5235,36.5313,28500.0
2013-09-03 10:20:00,47.01,47.12,47.0,47.1,38300.0,36.5313,36.6168,36.5235,36.6012,38300.0
2013-09-03 10:25:00,47.1,47.17,47.09,47.17,16500.0,36.6012,36.6556,36.5934,36.6556,16500.0
2013-09-03 10:30:00,47.18,47.23,47.15,47.22,14700.0,36.6634,36.7022,36.6401,36.6945,14700.0
2013-09-03 10:35:00,47.22,47.25,47.21,47.23,25100.0,36.6945,36.7178,36.6867,36.7022,25100.0
2013-09-03 10:40:00,47.23,47.24,47.21,47.22,23100.0,36.7022,36.71,36.6867,36.6945,23100.0
2013-09-03 10:45:00,47.22,47.25,47.19,47.23,33300.0,36.6945,36.7178,36.6712,36.7022,33300.0
2013-09-03 10:50:00,47.23,47.28,47.21,47.27,14800.0,36.7022,36.7411,36.6867,36.7333,14800.0
2013-09-03 10:55:00,47.27,47.32,47.27,47.3,23700.0,36.7333,36.7722,36.7333,36.7566,23700.0
2013-09-03 11:00:00,47.29,47.29,47.24,47.26,20900.0,36.7489,36.7489,36.71,36.7256,20900.0
2013-09-03 11:05:00,47.26,47.29,47.25,47.25,10300.0,36.7256,36.7489,36.7178,36.7178,10300.0
2013-09-03 11:10:00,47.26,47.29,47.23,47.28,10300.0,36.7256,36.7489,36.7022,36.7411,10300.0
2013-09-03 11:15:00,47.29,47.29,47.14,47.16,14500.0,36.7489,36.7489,36.6323,36.6478,14500.0
2013-09-03 11:20:00,47.15,47.15,47.0,47.01,16800.0,36.6401,36.6401,36.5235,36.5313,16800.0
2013-09-03 11:25:00,47.01,47.01,46.88,46.94,40100.0,36.5313,36.5313,36.4303,36.4769,40100.0
2013-09-03 11:30:00,46.94,47.01,46.94,47.0,39800.0,36.4769,36.5313,36.4769,36.5235,39800.0
2013-09-03 11:35:00,47.01,47.02,46.98,47.0,29000.0,36.5313,36.539,36.508,36.5235,29000.0
2013-09-03 11:40:00,46.98,47.0,46.97,46.98,23300.0,36.508,36.5235,36.5002,36.508,23300.0
2013-09-03 11:45:00,46.98,47.01,46.98,46.99,35200.0,36.508,36.5313,36.508,36.5157,35200.0
2013-09-03 11:50:00,46.98,47.01,46.95,47.0,17000.0,36.508,36.5313,36.4847,36.5235,17000.0
2013-09-03 11:55:00,47.0,47.01,46.94,46.95,21900.0,36.5235,36.5313,36.4769,36.4847,21900.0
2013-09-03 12:00:00,46.94,46.94,46.89,46.92,18000.0,36.4769,36.4769,36.438,36.4613,18000.0
2013-09-03 12:05:00,46.92,47.02,46.92,47.01,18500.0,36.4613,36.539,36.4613,36.5313,18500.0
2013-09-03 12:10:00,47.02,47.03,46.99,47.01,16500.0,36.539,36.5468,36.5157,36.5313,16500.0
2013-09-03 12:15:00,47.01,47.02,46.99,46.99,34800.0,36.5313,36.539,36.5157,36.5157,34800.0
2013-09-03 12:20:00,46.98,46.98,46.93,46.98,6100.0,36.508,36.508,36.4691,36.508,6100.0
2013-09-03 12:25:00,46.97,46.98,46.95,46.97,8900.0,36.5002,36.508,36.4847,36.5002,8900.0
2013-09-03 12:30:00,46.97,46.98,46.94,46.96,5000.0,36.5002,36.508,36.4769,36.4924,5000.0
2013-09-03 12:35:00,46.97,46.97,46.94,46.97,3600.0,36.5002,36.5002,36.4769,36.5002,3600.0
2013-09-03 12:40:00,46.96,46.96,46.9,46.91,12400.0,36.4924,36.4924,36.4458,36.4536,12400.0
2013-09-03 12:45:00,46.92,46.92,46.83,46.84,9400.0,36.4613,36.4613,36.3914,36.3992,9400.0
2013-09-03 12:50:00,46.84,46.86,46.82,46.83,3500.0,36.3992,36.4147,36.3836,36.3914,3500.0
2013-09-03 12:55:00,46.82,46.85,46.79,46.79,7200.0,36.3836,36.4069,36.3603,36.3603,7200.0
2013-09-03 13:00:00,46.78,46.78,46.73,46.75,10800.0,36.3525,36.3525,36.3137,36.3292,10800.0
2013-09-03 13:05:00,46.74,46.82,46.74,46.82,7100.0,36.3215,36.3836,36.3215,36.3836,7100.0
2013-09-03 13:10:00,46.82,46.86,46.82,46.84,9300.0,36.3836,36.4147,36.3836,36.3992,9300.0
2013-09-03 13:15:00,46.83,46.83,46.72,46.72,7200.0,36.3914,36.3914,36.3059,36.3059,7200.0
2013-09-03 13:20:00,46.71,46.76,46.7,46.76,7300.0,36.2981,36.337,36.2904,36.337,7300.0
2013-09-03 13:25:00,46.75,46.79,46.73,46.78,7500.0,36.3292,36.3603,36.3137,36.3525,7500.0
2013-09-03 13:30:00,46.78,46.79,46.68,46.71,8400.0,36.3525,36.3603,36.2748,36.2981,8400.0
2013-09-03 13:35:00,46.72,46.72,46.7,46.7,4900.0,36.3059,36.3059,36.2904,36.2904,4900.0
2013-09-03 13:40:00,46.7,46.74,46.65,46.66,11000.0,36.2904,36.3215,36.2515,36.2593,11000.0
2013-09-03 13:45:00,46.65,46.65,46.57,46.59,12600.0,36.2515,36.2515,36.1894,36.2049,12600.0
2013-09-03 13:50:00,46.59,46.63,46.59,46.61,10500.0,36.2049,36.236,36.2049,36.2204,10500.0
2013-09-03 13:55:00,46.62,46.62,46.56,46.58,15600.0,36.2282,36.2282,36.1816,36.1971,15600.0
2013-09-03 14:00:00,46.59,46.67,46.59,46.66,13100.0,36.2049,36.2671,36.2049,36.2593,13100.0
2013-09-03 14:05:00,46.66,46.67,46.65,46.65,4700.0,36.2593,36.2671,36.2515,36.2515,4700.0
2013-09-03 14:10:00,46.65,46.71,46.65,46.69,14400.0,36.2515,36.2981,36.2515,36.2826,14400.0
2013-09-03 14:15:00,46.69,46.7,46.66,46.68,12200.0,36.2826,36.2904,36.2593,36.2748,12200.0
2013-09-03 14:20:00,46.67,46.68,46.58,46.63,10200.0,36.2671,36.2748,36.1971,36.236,10200.0
2013-09-03 14:25:00,46.64,46.65,46.56,46.63,10500.0,36.2438,36.2515,36.1816,36.236,10500.0
2013-09-03 14:30:00,46.63,46.66,46.62,46.62,9400.0,36.236,36.2593,36.2282,36.2282,9400.0
2013-09-03 14:35:00,46.6,46.62,46.57,46.6,20800.0,36.2127,36.2282,36.1894,36.2127,20800.0
2013-09-03 14:40:00,46.6,46.63,46.58,46.58,11100.0,36.2127,36.236,36.1971,36.1971,11100.0
2013-09-03 14:45:00,46.58,46.62,46.57,46.6,18600.0,36.1971,36.2282,36.1894,36.2127,18600.0
2013-09-03 14:50:00,46.61,46.65,46.56,46.65,22100.0,36.2204,36.2515,36.1816,36.2515,22100.0
2013-09-03 14:55:00,46.64,46.67,46.64,46.66,16800.0,36.2438,36.2671,36.2438,36.2593,16800.0
2013-09-03 15:00:00,46.67,46.7,46.65,46.69,21600.0,36.2671,36.2904,36.2515,36.2826,21600.0
2013-09-03 15:05:00,46.69,46.79,46.69,46.74,24400.0,36.2826,36.3603,36.2826,36.3215,24400.0
2013-09-03 15:10:00,46.74,46.77,46.73,46.74,18400.0,36.3215,36.3448,36.3137,36.3215,18400.0
2013-09-03 15:15:00,46.75,46.78,46.74,46.74,16900.0,36.3292,36.3525,36.3215,36.3215,16900.0
2013-09-03 15:20:00,46.73,46.76,46.69,46.69,15700.0,36.3137,36.337,36.2826,36.2826,15700.0
2013-09-03 15:25:00,46.69,46.72,46.67,46.68,14800.0,36.2826,36.3059,36.2671,36.2748,14800.0
2013-09-03 15:30:00,46.69,46.72,46.69,46.7,19800.0,36.2826,36.3059,36.2826,36.2904,19800.0
2013-09-03 15:35:00,46.7,46.72,46.68,46.7,18700.0,36.2904,36.3059,36.2748,36.2904,18700.0
2013-09-03 15:40:00,46.7,46.7,46.64,46.67,50800.0,36.2904,36.2904,36.2438,36.2671,50800.0
2013-09-03 15:45:00,46.67,46.68,46.55,46.57,56100.0,36.2671,36.2748,36.1738,36.1894,56100.0
2013-09-03 15:50:00,46.57,46.6,46.57,46.59,44000.0,36.1894,36.2127,36.1894,36.2049,44000.0
2013-09-03 15:55:00,46.59,46.65,46.55,46.65,188400.0,36.2049,36.2515,36.1738,36.2515,188400.0
2013-09-04 09:30:00,46.6,46.78,46.57,46.67,28900.0,36.2127,36.3525,36.1894,36.2671,28900.0
2013-09-04 09:35:00,46.7,46.71,46.57,46.68,16200.0,36.2904,36.2981,36.1894,36.2748,16200.0
2013-09-04 09:40:00,46.71,46.82,46.7,46.79,15400.0,36.2981,36.3836,36.2904,36.3603,15400.0
2013-09-04 09:45:00,46.79,46.98,46.79,46.94,7500.0,36.3603,36.508,36.3603,36.4769,7500.0
2013-09-04 09:50:00,46.96,47.05,46.96,47.04,7500.0,36.4924,36.5624,36.4924,36.5546,7500.0
2013-09-04 09:55:00,47.03,47.13,47.03,47.1,9200.0,36.5468,36.6245,36.5468,36.6012,9200.0
2013-09-04 10:00:00,47.1,47.23,47.1,47.2,15800.0,36.6012,36.7022,36.6012,36.6789,15800.0
2013-09-04 10:05:00,47.19,47.3,47.19,47.28,14100.0,36.6712,36.7566,36.6712,36.7411,14100.0
2013-09-04 10:10:00,47.28,47.37,47.28,47.31,33700.0,36.7411,36.811,36.7411,36.7644,33700.0
2013-09-04 10:15:00,47.31,47.33,47.21,47.27,29600.0,36.7644,36.7799,36.6867,36.7333,29600.0
2013-09-04 10:20:00,47.27,47.33,47.26,47.32,13900.0,36.7333,36.7799,36.7256,36.7722,13900.0
2013-09-04 10:25:00,47.32,47.37,47.28,47.37,15100.0,36.7722,36.811,36.7411,36.811,15100.0
2013-09-04 10:30:00,47.37,47.37,47.34,47.35,25400.0,36.811,36.811,36.7877,36.7955,25400.0
2013-09-04 10:35:00,47.34,47.4,47.32,47.4,7300.0,36.7877,36.8343,36.7722,36.8343,7300.0
2013-09-04 10:40:00,47.4,47.44,47.38,47.38,8300.0,36.8343,36.8654,36.8188,36.8188,8300.0
2013-09-04 10:45:00,47.39,47.42,47.37,47.42,8800.0,36.8266,36.8499,36.811,36.8499,8800.0
2013-09-04 10:50:00,47.43,47.5,47.43,47.47,11900.0,36.8577,36.9121,36.8577,36.8887,11900.0
2013-09-04 10:55:00,47.45,47.47,47.43,47.47,4800.0,36.8732,36.8887,36.8577,36.8887,4800.0
2013-09-04 11:00:00,47.47,47.56,47.46,47.56,14000.0,36.8887,36.9587,36.881,36.9587,14000.0
2013-09-04 11:05:00,47.57,47.62,47.57,47.58,13900.0,36.9665,37.0053,36.9665,36.9742,13900.0
2013-09-04 11:10:00,47.58,47.61,47.53,47.54,11600.0,36.9742,36.9975,36.9354,36.9431,11600.0
2013-09-04 11:15:00,47.54,47.54,47.5,47.5,6900.0,36.9431,36.9431,36.9121,36.9121,6900.0
2013-09-04 11:20:00,47.5,47.5,47.46,47.47,7100.0,36.9121,36.9121,36.881,36.8887,7100.0
2013-09-04 11:25:00,47.47,47.54,47.47,47.54,13600.0,36.8887,36.9431,36.8887,36.9431,13600.0
2013-09-04 11:30:00,47.55,47.58,47.53,47.53,20100.0,36.9509,36.9742,36.9354,36.9354,20100.0
2013-09-04 11:35:00,47.52,47.52,47.5,47.51,3000.0,36.9276,36.9276,36.9121,36.9198,3000.0
2013-09-04 11:40:00,47.51,47.55,47.51,47.54,8400.0,36.9198,36.9509,36.9198,36.9431,8400.0
2013-09-04 11:45:00,47.55,47.6,47.55,47.59,8800.0,36.9509,36.9898,36.9509,36.982,8800.0
2013-09-04 11:50:00,47.59,47.65,47.59,47.65,8300.0,36.982,37.0286,36.982,37.0286,8300.0
2013-09-04 11:55:00,47.66,47.66,47.56,47.57,7900.0,37.0364,37.0364,36.9587,36.9665,7900.0
2013-09-04 12:00:00,47.58,47.59,47.56,47.57,7000.0,36.9742,36.982,36.9587,36.9665,7000.0
2013-09-04 12:05:00,47.56,47.57,47.54,47.55,3800.0,36.9587,36.9665,36.9431,36.9509,3800.0
2013-09-04 12:10:00,47.54,47.54,47.46,47.46,3900.0,36.9431,36.9431,36.881,36.881,3900.0
2013-09-04 12:15:00,47.45,47.45,47.43,47.43,800.0,36.8732,36.8732,36.8577,36.8577,800.0
2013-09-04 12:20:00,47.43,47.46,47.41,47.46,6600.0,36.8577,36.881,36.8421,36.881,6600.0
2013-09-04 12:25:00,47.46,47.47,47.46,47.47,3300.0,36.881,36.8887,36.881,36.8887,3300.0
2013-09-04 12:30:00,47.47,47.53,47.47,47.52,5900.0,36.8887,36.9354,36.8887,36.9276,5900.0
2013-09-04 12:35:00,47.51,47.53,47.51,47.53,3700.0,36.9198,36.9354,36.9198,36.9354,3700.0
2013-09-04 12:40:00,47.54,47.55,47.5,47.51,3000.0,36.9431,36.9509,36.9121,36.9198,3000.0
2013-09-04 12:45:00,47.52,47.54,47.52,47.54,4200.0,36.9276,36.9431,36.9276,36.9431,4200.0
2013-09-04 12:50:00,47.54,47.54,47.49,47.49,3500.0,36.9431,36.9431,36.9043,36.9043,3500.0
2013-09-04 12:55:00,47.48,47.51,47.47,47.48,5100.0,36.8965,36.9198,36.8887,36.8965,5100.0
2013-09-04 13:00:00,47.49,47.49,47.48,47.48,3500.0,36.9043,36.9043,36.8965,36.8965,3500.0
2013-09-04 13:05:00,47.49,47.51,47.47,47.47,2900.0,36.9043,36.9198,36.8887,36.8887,2900.0
2013-09-04 13:10:00,47.47,47.47,47.45,47.46,5800.0,36.8887,36.8887,36.8732,36.881,5800.0
2013-09-04 13:15:00,47.47,47.55,47.47,47.55,8500.0,36.8887,36.9509,36.8887,36.9509,8500.0
2013-09-04 13:20:00,47.55,47.55,47.53,47.54,10000.0,36.9509,36.9509,36.9354,36.9431,10000.0
2013-09-04 13:25:00,47.54,47.55,47.52,47.53,5000.0,36.9431,36.9509,36.9276,36.9354,5000.0
2013-09-04 13:30:00,47.53,47.53,47.51,47.52,4700.0,36.9354,36.9354,36.9198,36.9276,4700.0
2013-09-04 13:35:00,47.52,47.54,47.52,47.52,13300.0,36.9276,36.9431,36.9276,36.9276,13300.0
2013-09-04 13:40:00,47.51,47.51,47.48,47.49,19700.0,36.9198,36.9198,36.8965,36.9043,19700.0
2013-09-04 13:45:00,47.5,47.5,47.48,47.48,4700.0,36.9121,36.9121,36.8965,36.8965,4700.0
2013-09-04 13:50:00,47.49,47.5,47.44,47.46,12200.0,36.9043,36.9121,36.8654,36.881,12200.0
2013-09-04 13:55:00,47.46,47.48,47.46,47.47,7700.0,36.881,36.8965,36.881,36.8887,7700.0
2013-09-04 14:00:00,47.47,47.48,47.45,47.47,28400.0,36.8887,36.8965,36.8732,36.8887,28400.0
2013-09-04 14:05:00,47.47,47.47,47.41,47.42,28300.0,36.8887,36.8887,36.8421,36.8499,28300.0
2013-09-04 14:10:00,47.42,47.46,47.42,47.44,6800.0,36.8499,36.881,36.8499,36.8654,6800.0
2013-09-04 14:15:00,47.44,47.45,47.41,47.44,12400.0,36.8654,36.8732,36.8421,36.8654,12400.0
2013-09-04 14:20:00,47.44,47.44,47.43,47.43,17100.0,36.8654,36.8654,36.8577,36.8577,17100.0
2013-09-04 14:25:00,47.43,47.44,47.41,47.42,8900.0,36.8577,36.8654,36.8421,36.8499,8900.0
2013-09-04 14:30:00,47.41,47.41,47.37,47.39,12900.0,36.8421,36.8421,36.811,36.8266,12900.0
2013-09-04 14:35:00,47.4,47.42,47.39,47.42,7700.0,36.8343,36.8499,36.8266,36.8499,7700.0
2013-09-04 14:40:00,47.42,47.44,47.41,47.44,31100.0,36.8499,36.8654,36.8421,36.8654,31100.0
2013-09-04 14:45:00,47.44,47.44,47.43,47.44,14500.0,36.8654,36.8654,36.8577,36.8654,14500.0
2013-09-04 14:50:00,47.44,47.46,47.43,47.45,20400.0,36.8654,36.881,36.8577,36.8732,20400.0
2013-09-04 14:55:00,47.45,47.46,47.44,47.45,39000.0,36.8732,36.881,36.8654,36.8732,39000.0
2013-09-04 15:00:00,47.45,47.5,47.45,47.49,48300.0,36.8732,36.9121,36.8732,36.9043,48300.0
2013-09-04 15:05:00,47.49,47.5,47.48,47.49,25100.0,36.9043,36.9121,36.8965,36.9043,25100.0
2013-09-04 15:10:00,47.49,47.5,47.49,47.49,25900.0,36.9043,36.9121,36.9043,36.9043,25900.0
2013-09-04 15:15:00,47.49,47.58,47.48,47.58,36000.0,36.9043,36.9742,36.8965,36.9742,36000.0
2013-09-04 15:20:00,47.58,47.58,47.49,47.5,70700.0,36.9742,36.9742,36.9043,36.9121,70700.0
2013-09-04 15:25:00,47.5,47.51,47.46,47.48,64300.0,36.9121,36.9198,36.881,36.8965,64300.0
2013-09-04 15:30:00,47.48,47.48,47.44,47.46,29500.0,36.8965,36.8965,36.8654,36.881,29500.0
2013-09-04 15:35:00,47.46,47.46,47.43,47.44,16600.0,36.881,36.881,36.8577,36.8654,16600.0
2013-09-04 15:40:00,47.43,47.44,47.42,47.44,23100.0,36.8577,36.8654,36.8499,36.8654,23100.0
2013-09-04 15:45:00,47.44,47.47,47.44,47.45,72000.0,36.8654,36.8887,36.8654,36.8732,72000.0
2013-09-04 15:50:00,47.44,47.46,47.43,47.43,59000.0,36.8654,36.881,36.8577,36.8577,59000.0
2013-09-04 15:55:00,47.43,47.46,47.37,47.45,203000.0,36.8577,36.881,36.811,36.8732,203000.0
2013-09-05 09:30:00,47.39,47.51,47.3,47.43,17300.0,36.8266,36.9198,36.7566,36.8577,17300.0
2013-09-05 09:35:00,47.43,47.52,47.43,47.49,9700.0,36.8577,36.9276,36.8577,36.9043,9700.0
2013-09-05 09:40:00,47.49,47.59,47.49,47.57,20500.0,36.9043,36.982,36.9043,36.9665,20500.0
2013-09-05 09:45:00,47.58,47.67,47.58,47.64,10800.0,36.9742,37.0442,36.9742,37.0208,10800.0
2013-09-05 09:50:00,47.64,47.64,47.58,47.63,19100.0,37.0208,37.0208,36.9742,37.0131,19100.0
2013-09-05 09:55:00,47.63,47.64,47.55,47.59,28600.0,37.0131,37.0208,36.9509,36.982,28600.0
2013-09-05 10:00:00,47.58,47.59,47.51,47.53,29000.0,36.9742,36.982,36.9198,36.9354,29000.0
2013-09-05 10:05:00,47.54,47.63,47.54,47.59,21000.0,36.9431,37.0131,36.9431,36.982,21000.0
2013-09-05 10:10:00,47.6,47.65,47.55,47.63,13700.0,36.9898,37.0286,36.9509,37.0131,13700.0
2013-09-05 10:15:00,47.63,47.68,47.6,47.6,13000.0,37.0131,37.0519,36.9898,36.9898,13000.0
2013-09-05 10:20:00,47.6,47.6,47.57,47.59,15200.0,36.9898,36.9898,36.9665,36.982,15200.0
2013-09-05 10:25:00,47.59,47.64,47.57,47.59,18900.0,36.982,37.0208,36.9665,36.982,18900.0
2013-09-05 10:30:00,47.59,47.59,47.42,47.46,22700.0,36.982,36.982,36.8499,36.881,22700.0
2013-09-05 10:35:00,47.45,47.46,47.41,47.44,32400.0,36.8732,36.881,36.8421,36.8654,32400.0
2013-09-05 10:40:00,47.43,47.43,47.36,47.36,25200.0,36.8577,36.8577,36.8033,36.8033,25200.0
2013-09-05 10:45:00,47.37,47.38,47.32,47.34,23700.0,36.811,36.8188,36.7722,36.7877,23700.0
2013-09-05 10:50:00,47.35,47.44,47.35,47.4,18600.0,36.7955,36.8654,36.7955,36.8343,18600.0
2013-09-05 10:55:00,47.4,47.4,47.29,47.3,25900.0,36.8343,36.8343,36.7489,36.7566,25900.0
2013-09-05 11:00:00,47.3,47.37,47.3,47.36,16200.0,36.7566,36.811,36.7566,36.8033,16200.0
2013-09-05 11:05:00,47.35,47.38,47.33,47.38,18000.0,36.7955,36.8188,36.7799,36.8188,18000.0
2013-09-05 11:10:00,47.39,47.39,47.33,47.33,12400.0,36.8266,36.8266,36.7799,36.7799,12400.0
2013-09-05 11:15:00,47.32,47.34,47.29,47.29,12100.0,36.7722,36.7877,36.7489,36.7489,12100.0
2013-09-05 11:20:00,47.3,47.31,47.27,47.31,10800.0,36.7566,36.7644,36.7333,36.7644,10800.0
2013-09-05 11:25:00,47.31,47.4,47.31,47.37,8200.0,36.7644,36.8343,36.7644,36.811,8200.0
2013-09-05 11:30:00,47.37,47.46,47.37,47.45,8900.0,36.811,36.881,36.811,36.8732,8900.0
2013-09-05 11:35:00,47.47,47.5,47.44,47.45,11200.0,36.8887,36.9121,36.8654,36.8732,11200.0
2013-09-05 11:40:00,47.45,47.46,47.39,47.39,11900.0,36.8732,36.881,36.8266,36.8266,11900.0
2013-09-05 11:45:00,47.4,47.41,47.38,47.41,5800.0,36.8343,36.8421,36.8188,36.8421,5800.0
2013-09-05 11:50:00,47.41,47.42,47.37,47.42,8100.0,36.8421,36.8499,36.811,36.8499,8100.0
2013-09-05 11:55:00,47.43,47.44,47.42,47.44,8500.0,36.8577,36.8654,36.8499,36.8654,8500.0
2013-09-05 12:00:00,47.45,47.47,47.44,47.45,8300.0,36.8732,36.8887,36.8654,36.8732,8300.0
2013-09-05 12:05:00,47.45,47.47,47.41,47.47,4700.0,36.8732,36.8887,36.8421,36.8887,4700.0
2013-09-05 12:10:00,47.48,47.48,47.47,47.47,3000.0,36.8965,36.8965,36.8887,36.8887,3000.0
2013-09-05 12:15:00,47.47,47.47,47.43,47.43,5000.0,36.8887,36.8887,36.8577,36.8577,5000.0
2013-09-05 12:20:00,47.44,47.46,47.41,47.41,4500.0,36.8654,36.881,36.8421,36.8421,4500.0
2013-09-05 12:25:00,47.4,47.43,47.4,47.4,15100.0,36.8343,36.8577,36.8343,36.8343,15100.0
2013-09-05 12:30:00,47.4,47.4,47.38,47.39,12400.0,36.8343,36.8343,36.8188,36.8266,12400.0
2013-09-05 12:35:00,47.39,47.39,47.38,47.38,4500.0,36.8266,36.8266,36.8188,36.8188,4500.0
2013-09-05 12:40:00,47.38,47.39,47.38,47.39,13200.0,36.8188,36.8266,36.8188,36.8266,13200.0
2013-09-05 12:45:00,47.39,47.41,47.39,47.4,8900.0,36.8266,36.8421,36.8266,36.8343,8900.0
2013-09-05 12:50:00,47.4,47.44,47.4,47.41,22400.0,36.8343,36.8654,36.8343,36.8421,22400.0
2013-09-05 12:55:00,47.4,47.42,47.4,47.42,1600.0,36.8343,36.8499,36.8343,36.8499,1600.0
2013-09-05 13:00:00,47.42,47.45,47.41,47.44,6400.0,36.8499,36.8732,36.8421,36.8654,6400.0
2013-09-05 13:05:00,47.44,47.44,47.38,47.38,5500.0,36.8654,36.8654,36.8188,36.8188,5500.0
2013-09-05 13:10:00,47.37,47.39,47.36,47.38,7000.0,36.811,36.8266,36.8033,36.8188,7000.0
2013-09-05 13:15:00,47.38,47.4,47.38,47.38,4000.0,36.8188,36.8343,36.8188,36.8188,4000.0
2013-09-05 13:20:00,47.39,47.39,47.33,47.34,27300.0,36.8266,36.8266,36.7799,36.7877,27300.0
2013-09-05 13:25:00,47.33,47.34,47.31,47.33,19300.0,36.7799,36.7877,36.7644,36.7799,19300.0
2013-09-05 13:30:00,47.32,47.32,47.29,47.3,25200.0,36.7722,36.7722,36.7489,36.7566,25200.0
2013-09-05 13:35:00,47.3,47.37,47.3,47.33,84600.0,36.7566,36.811,36.7566,36.7799,84600.0
2013-09-05 13:40:00,47.33,47.34,47.32,47.34,149300.0,36.7799,36.7877,36.7722,36.7877,149300.0
2013-09-05 13:45:00,47.34,47.36,47.33,47.33,26600.0,36.7877,36.8033,36.7799,36.7799,26600.0
2013-09-05 13:50:00,47.34,47.35,47.32,47.33,16600.0,36.7877,36.7955,36.7722,36.7799,16600.0
2013-09-05 13:55:00,47.32,47.33,47.3,47.32,19000.0,36.7722,36.7799,36.7566,36.7722,19000.0
2013-09-05 14:00:00,47.3,47.33,47.28,47.29,13700.0,36.7566,36.7799,36.7411,36.7489,13700.0
2013-09-05 14:05:00,47.29,47.34,47.29,47.33,15100.0,36.7489,36.7877,36.7489,36.7799,15100.0
2013-09-05 14:10:00,47.33,47.34,47.32,47.32,11000.0,36.7799,36.7877,36.7722,36.7722,11000.0
2013-09-05 14:15:00,47.34,47.35,47.32,47.33,13000.0,36.7877,36.7955,36.7722,36.7799,13000.0
2013-09-05 14:20:00,47.33,47.34,47.33,47.33,11500.0,36.7799,36.7877,36.7799,36.7799,11500.0
2013-09-05 14:25:00,47.33,47.34,47.31,47.31,32400.0,36.7799,36.7877,36.7644,36.7644,32400.0
2013-09-05 14:30:00,47.31,47.32,47.31,47.31,15900.0,36.7644,36.7722,36.7644,36.7644,15900.0
2013-09-05 14:35:00,47.31,47.32,47.29,47.3,23700.0,36.7644,36.7722,36.7489,36.7566,23700.0
2013-09-05 14:40:00,47.29,47.31,47.27,47.28,18500.0,36.7489,36.7644,36.7333,36.7411,18500.0
2013-09-05 14:45:00,47.28,47.31,47.28,47.29,11500.0,36.7411,36.7644,36.7411,36.7489,11500.0
2013-09-05 14:50:00,47.3,47.33,47.3,47.31,31200.0,36.7566,36.7799,36.7566,36.7644,31200.0
2013-09-05 14:55:00,47.32,47.32,47.26,47.29,33500.0,36.7722,36.7722,36.7256,36.7489,33500.0
2013-09-05 15:00:00,47.3,47.33,47.3,47.32,7900.0,36.7566,36.7799,36.7566,36.7722,7900.0
2013-09-05 15:05:00,47.33,47.34,47.32,47.32,21100.0,36.7799,36.7877,36.7722,36.7722,21100.0
2013-09-05 15:10:00,47.33,47.33,47.24,47.24,23500.0,36.7799,36.7799,36.71,36.71,23500.0
2013-09-05 15:15:00,47.25,47.3,47.25,47.3,12300.0,36.7178,36.7566,36.7178,36.7566,12300.0
2013-09-05 15:20:00,47.3,47.3,47.27,47.27,17800.0,36.7566,36.7566,36.7333,36.7333,17800.0
2013-09-05 15:25:00,47.28,47.3,47.26,47.3,17900.0,36.7411,36.7566,36.7256,36.7566,17900.0
2013-09-05 15:30:00,47.3,47.32,47.24,47.26,35200.0,36.7566,36.7722,36.71,36.7256,35200.0
2013-09-05 15:35:00,47.25,47.3,47.25,47.29,20300.0,36.7178,36.7566,36.7178,36.7489,20300.0
2013-09-05 15:40:00,47.29,47.31,47.26,47.26,25300.0,36.7489,36.7644,36.7256,36.7256,25300.0
2013-09-05 15:45:00,47.26,47.29,47.25,47.28,34100.0,36.7256,36.7489,36.7178,36.7411,34100.0
2013-09-05 15:50:00,47.28,47.29,47.27,47.27,41100.0,36.7411,36.7489,36.7333,36.7333,41100.0
2013-09-05 15:55:00,47.28,47.28,47.21,47.27,122800.0,36.7411,36.7411,36.6867,36.7333,122800.0
2013-09-06 09:30:00,47.43,47.55,47.29,47.31,19400.0,36.8577,36.9509,36.7489,36.7644,19400.0
2013-09-06 09:35:00,47.32,47.36,47.23,47.26,6200.0,36.7722,36.8033,36.7022,36.7256,6200.0
2013-09-06 09:40:00,47.27,47.27,46.91,46.96,15400.0,36.7333,36.7333,36.4536,36.4924,15400.0
2013-09-06 09:45:00,46.97,47.0,46.8,46.97,30000.0,36.5002,36.5235,36.3681,36.5002,30000.0
2013-09-06 09:50:00,46.97,47.04,46.93,46.96,32300.0,36.5002,36.5546,36.4691,36.4924,32300.0
2013-09-06 09:55:00,46.97,47.0,46.91,46.94,14600.0,36.5002,36.5235,36.4536,36.4769,14600.0
2013-09-06 10:00:00,46.93,46.95,46.7,46.74,22600.0,36.4691,36.4847,36.2904,36.3215,22600.0
2013-09-06 10:05:00,46.77,46.89,46.77,46.87,17400.0,36.3448,36.438,36.3448,36.4225,17400.0
2013-09-06 10:10:00,46.86,46.96,46.82,46.94,16200.0,36.4147,36.4924,36.3836,36.4769,16200.0
2013-09-06 10:15:00,46.97,47.1,46.97,47.04,15700.0,36.5002,36.6012,36.5002,36.5546,15700.0
2013-09-06 10:20:00,47.03,47.06,47.0,47.01,12900.0,36.5468,36.5701,36.5235,36.5313,12900.0
2013-09-06 10:25:00,47.0,47.09,46.97,47.04,11600.0,36.5235,36.5934,36.5002,36.5546,11600.0
2013-09-06 10:30:00,47.05,47.1,47.05,47.09,6600.0,36.5624,36.6012,36.5624,36.5934,6600.0
2013-09-06 10:35:00,47.1,47.1,47.04,47.04,12300.0,36.6012,36.6012,36.5546,36.5546,12300.0
2013-09-06 10:40:00,47.05,47.14,47.05,47.13,36000.0,36.5624,36.6323,36.5624,36.6245,36000.0
2013-09-06 10:45:00,47.14,47.23,47.14,47.2,12500.0,36.6323,36.7022,36.6323,36.6789,12500.0
2013-09-06 10:50:00,47.2,47.24,47.17,47.21,12700.0,36.6789,36.71,36.6556,36.6867,12700.0
2013-09-06 10:55:00,47.21,47.29,47.2,47.26,11300.0,36.6867,36.7489,36.6789,36.7256,11300.0
2013-09-06 11:00:00,47.26,47.33,47.26,47.32,7700.0,36.7256,36.7799,36.7256,36.7722,7700.0
2013-09-06 11:05:00,47.32,47.36,47.24,47.24,16100.0,36.7722,36.8033,36.71,36.71,16100.0
2013-09-06 11:10:00,47.25,47.28,47.22,47.23,7500.0,36.7178,36.7411,36.6945,36.7022,7500.0
2013-09-06 11:15:00,47.24,47.27,47.2,47.21,6400.0,36.71,36.7333,36.6789,36.6867,6400.0
2013-09-06 11:20:00,47.21,47.25,47.21,47.24,3300.0,36.6867,36.7178,36.6867,36.71,3300.0
2013-09-06 11:25:00,47.25,47.25,47.21,47.25,5100.0,36.7178,36.7178,36.6867,36.7178,5100.0
2013-09-06 11:30:00,47.25,47.28,47.23,47.28,21100.0,36.7178,36.7411,36.7022,36.7411,21100.0
2013-09-06 11:35:00,47.28,47.28,47.22,47.25,7600.0,36.7411,36.7411,36.6945,36.7178,7600.0
2013-09-06 11:40:00,47.25,47.25,47.22,47.22,5300.0,36.7178,36.7178,36.6945,36.6945,5300.0
2013-09-06 11:45:00,47.23,47.25,47.15,47.16,8900.0,36.7022,36.7178,36.6401,36.6478,8900.0
2013-09-06 11:50:00,47.16,47.17,47.13,47.13,4600.0,36.6478,36.6556,36.6245,36.6245,4600.0
2013-09-06 11:55:00,47.14,47.16,47.12,47.13,6700.0,36.6323,36.6478,36.6168,36.6245,6700.0
2013-09-06 12:00:00,47.13,47.16,47.11,47.14,8800.0,36.6245,36.6478,36.609,36.6323,8800.0
2013-09-06 12:05:00,47.13,47.14,47.11,47.14,4100.0,36.6245,36.6323,36.609,36.6323,4100.0
2013-09-06 12:10:00,47.14,47.15,47.12,47.14,7500.0,36.6323,36.6401,36.6168,36.6323,7500.0
2013-09-06 12:15:00,47.13,47.15,47.12,47.14,4600.0,36.6245,36.6401,36.6168,36.6323,4600.0
2013-09-06 12:20:00,47.14,47.16,47.13,47.14,7600.0,36.6323,36.6478,36.6245,36.6323,7600.0
2013-09-06 12:25:00,47.13,47.15,47.12,47.13,7700.0,36.6245,36.6401,36.6168,36.6245,7700.0
2013-09-06 12:30:00,47.12,47.15,47.11,47.14,7800.0,36.6168,36.6401,36.609,36.6323,7800.0
2013-09-06 12:35:00,47.15,47.15,47.07,47.07,11500.0,36.6401,36.6401,36.5779,36.5779,11500.0
2013-09-06 12:40:00,47.07,47.08,46.99,47.0,36700.0,36.5779,36.5857,36.5157,36.5235,36700.0
2013-09-06 12:45:00,47.0,47.0,46.94,46.97,41300.0,36.5235,36.5235,36.4769,36.5002,41300.0
2013-09-06 12:50:00,46.97,46.98,46.96,46.96,24800.0,36.5002,36.508,36.4924,36.4924,24800.0
2013-09-06 12:55:00,46.96,47.02,46.96,47.02,15600.0,36.4924,36.539,36.4924,36.539,15600.0
2013-09-06 13:00:00,47.02,47.06,47.02,47.03,12400.0,36.539,36.5701,36.539,36.5468,12400.0
2013-09-06 13:05:00,47.03,47.06,47.03,47.05,9800.0,36.5468,36.5701,36.5468,36.5624,9800.0
2013-09-06 13:10:00,47.05,47.09,47.05,47.09,6100.0,36.5624,36.5934,36.5624,36.5934,6100.0
2013-09-06 13:15:00,47.09,47.16,47.09,47.16,10100.0,36.5934,36.6478,36.5934,36.6478,10100.0
2013-09-06 13:20:00,47.16,47.17,47.13,47.15,9800.0,36.6478,36.6556,36.6245,36.6401,9800.0
2013-09-06 13:25:00,47.14,47.15,47.1,47.1,13400.0,36.6323,36.6401,36.6012,36.6012,13400.0
2013-09-06 13:30:00,47.1,47.19,47.09,47.19,13000.0,36.6012,36.6712,36.5934,36.6712,13000.0
2013-09-06 13:35:00,47.19,47.19,47.16,47.19,6700.0,36.6712,36.6712,36.6478,36.6712,6700.0
2013-09-06 13:40:00,47.19,47.22,47.17,47.19,11100.0,36.6712,36.6945,36.6556,36.6712,11100.0
2013-09-06 13:45:00,47.18,47.26,47.18,47.23,11600.0,36.6634,36.7256,36.6634,36.7022,11600.0
2013-09-06 13:50:00,47.25,47.35,47.25,47.28,28400.0,36.7178,36.7955,36.7178,36.7411,28400.0
2013-09-06 13:55:00,47.28,47.32,47.28,47.31,3400.0,36.7411,36.7722,36.7411,36.7644,3400.0
2013-09-06 14:00:00,47.31,47.32,47.27,47.27,31500.0,36.7644,36.7722,36.7333,36.7333,31500.0
2013-09-06 14:05:00,47.27,47.3,47.26,47.27,7000.0,36.7333,36.7566,36.7256,36.7333,7000.0
2013-09-06 14:10:00,47.27,47.28,47.2,47.2,22100.0,36.7333,36.7411,36.6789,36.6789,22100.0
2013-09-06 14:15:00,47.2,47.21,47.18,47.19,18500.0,36.6789,36.6867,36.6634,36.6712,18500.0
2013-09-06 14:20:00,47.2,47.21,47.18,47.19,7900.0,36.6789,36.6867,36.6634,36.6712,7900.0
2013-09-06 14:25:00,47.18,47.2,47.18,47.19,8400.0,36.6634,36.6789,36.6634,36.6712,8400.0
2013-09-06 14:30:00,47.19,47.2,47.19,47.2,6800.0,36.6712,36.6789,36.6712,36.6789,6800.0
2013-09-06 14:35:00,47.2,47.25,47.2,47.2,7000.0,36.6789,36.7178,36.6789,36.6789,7000.0
2013-09-06 14:40:00,47.21,47.21,47.16,47.19,12300.0,36.6867,36.6867,36.6478,36.6712,12300.0
2013-09-06 14:45:00,47.19,47.21,47.17,47.21,8100.0,36.6712,36.6867,36.6556,36.6867,8100.0
2013-09-06 14:50:00,47.21,47.24,47.21,47.22,6300.0,36.6867,36.71,36.6867,36.6945,6300.0
2013-09-06 14:55:00,47.21,47.22,47.15,47.18,7700.0,36.6867,36.6945,36.6401,36.6634,7700.0
2013-09-06 15:00:00,47.16,47.18,47.14,47.16,7400.0,36.6478,36.6634,36.6323,36.6478,7400.0
2013-09-06 15:05:00,47.17,47.17,47.06,47.09,20800.0,36.6556,36.6556,36.5701,36.5934,20800.0
2013-09-06 15:10:00,47.08,47.1,47.03,47.07,18300.0,36.5857,36.6012,36.5468,36.5779,18300.0
2013-09-06 15:15:00,47.07,47.12,47.06,47.12,14500.0,36.5779,36.6168,36.5701,36.6168,14500.0
2013-09-06 15:20:00,47.12,47.15,47.1,47.11,11800.0,36.6168,36.6401,36.6012,36.609,11800.0
2013-09-06 15:25:00,47.12,47.17,47.12,47.17,7600.0,36.6168,36.6556,36.6168,36.6556,7600.0
2013-09-06 15:30:00,47.17,47.17,47.14,47.15,17800.0,36.6556,36.6556,36.6323,36.6401,17800.0
2013-09-06 15:35:00,47.15,47.15,47.09,47.14,18300.0,36.6401,36.6401,36.5934,36.6323,18300.0
2013-09-06 15:40:00,47.13,47.18,47.13,47.15,22800.0,36.6245,36.6634,36.6245,36.6401,22800.0
2013-09-06 15:45:00,47.14,47.16,47.06,47.06,35500.0,36.6323,36.6478,36.5701,36.5701,35500.0
2013-09-06 15:50:00,47.06,47.12,47.05,47.12,29500.0,36.5701,36.6168,36.5624,36.6168,29500.0
2013-09-06 15:55:00,47.12,47.12,47.01,47.04,93600.0,36.6168,36.6168,36.5313,36.5546,93600.0
2013-09-09 09:30:00,47.24,47.4,47.23,47.24,15200.0,36.71,36.8343,36.7022,36.71,15200.0
2013-09-09 09:35:00,47.2,47.36,47.12,47.15,9700.0,36.6789,36.8033,36.6168,36.6401,9700.0
2013-09-09 09:40:00,47.17,47.23,47.17,47.19,2700.0,36.6556,36.7022,36.6556,36.6712,2700.0
2013-09-09 09:45:00,47.18,47.2,47.1,47.12,8300.0,36.6634,36.6789,36.6012,36.6168,8300.0
2013-09-09 09:50:00,47.12,47.22,47.12,47.2,7100.0,36.6168,36.6945,36.6168,36.6789,7100.0
2013-09-09 09:55:00,47.18,47.21,47.16,47.18,5700.0,36.6634,36.6867,36.6478,36.6634,5700.0
2013-09-09 10:00:00,47.18,47.24,47.09,47.1,7600.0,36.6634,36.71,36.5934,36.6012,7600.0
2013-09-09 10:05:00,47.08,47.1,47.04,47.09,4400.0,36.5857,36.6012,36.5546,36.5934,4400.0
2013-09-09 10:10:00,47.04,47.07,47.0,47.05,14000.0,36.5546,36.5779,36.5235,36.5624,14000.0
2013-09-09 10:15:00,47.1,47.13,47.06,47.08,12600.0,36.6012,36.6245,36.5701,36.5857,12600.0
2013-09-09 10:20:00,47.09,47.15,47.09,47.11,5500.0,36.5934,36.6401,36.5934,36.609,5500.0
2013-09-09 10:25:00,47.13,47.16,47.12,47.13,5600.0,36.6245,36.6478,36.6168,36.6245,5600.0
2013-09-09 10:30:00,47.12,47.14,47.11,47.11,2800.0,36.6168,36.6323,36.609,36.609,2800.0
2013-09-09 10:35:00,47.12,47.16,47.12,47.12,5100.0,36.6168,36.6478,36.6168,36.6168,5100.0
2013-09-09 10:40:00,47.11,47.19,47.11,47.19,4100.0,36.609,36.6712,36.609,36.6712,4100.0
2013-09-09 10:45:00,47.19,47.21,47.18,47.18,7300.0,36.6712,36.6867,36.6634,36.6634,7300.0
2013-09-09 10:50:00,47.17,47.17,47.1,47.1,3700.0,36.6556,36.6556,36.6012,36.6012,3700.0
2013-09-09 10:55:00,47.09,47.15,47.08,47.15,9200.0,36.5934,36.6401,36.5857,36.6401,9200.0
2013-09-09 11:00:00,47.17,47.17,47.14,47.15,2900.0,36.6556,36.6556,36.6323,36.6401,2900.0
2013-09-09 11:05:00,47.17,47.21,47.17,47.21,6200.0,36.6556,36.6867,36.6556,36.6867,6200.0
2013-09-09 11:10:00,47.2,47.21,47.17,47.18,7100.0,36.6789,36.6867,36.6556,36.6634,7100.0
2013-09-09 11:15:00,47.18,47.18,47.13,47.14,7200.0,36.6634,36.6634,36.6245,36.6323,7200.0
2013-09-09 11:20:00,47.13,47.16,47.13,47.13,6200.0,36.6245,36.6478,36.6245,36.6245,6200.0
2013-09-09 11:25:00,47.13,47.18,47.13,47.18,2700.0,36.6245,36.6634,36.6245,36.6634,2700.0
2013-09-09 11:30:00,47.18,47.23,47.18,47.21,3100.0,36.6634,36.7022,36.6634,36.6867,3100.0
2013-09-09 11:35:00,47.22,47.22,47.19,47.2,4900.0,36.6945,36.6945,36.6712,36.6789,4900.0
2013-09-09 11:40:00,47.2,47.22,47.2,47.21,6300.0,36.6789,36.6945,36.6789,36.6867,6300.0
2013-09-09 11:45:00,47.21,47.21,47.18,47.19,2800.0,36.6867,36.6867,36.6634,36.6712,2800.0
2013-09-09 11:50:00,47.19,47.22,47.18,47.18,4600.0,36.6712,36.6945,36.6634,36.6634,4600.0
2013-09-09 11:55:00,47.18,47.22,47.18,47.2,9500.0,36.6634,36.6945,36.6634,36.6789,9500.0
2013-09-09 12:00:00,47.21,47.21,47.19,47.2,1100.0,36.6867,36.6867,36.6712,36.6789,1100.0
2013-09-09 12:05:00,47.2,47.22,47.19,47.19,7100.0,36.6789,36.6945,36.6712,36.6712,7100.0
2013-09-09 12:10:00,47.2,47.28,47.2,47.26,10600.0,36.6789,36.7411,36.6789,36.7256,10600.0
2013-09-09 12:15:00,47.26,47.3,47.26,47.28,4300.0,36.7256,36.7566,36.7256,36.7411,4300.0
2013-09-09 12:20:00,47.26,47.27,47.25,47.25,2400.0,36.7256,36.7333,36.7178,36.7178,2400.0
2013-09-09 12:25:00,47.25,47.28,47.23,47.28,7800.0,36.7178,36.7411,36.7022,36.7411,7800.0
2013-09-09 12:30:00,47.28,47.28,47.22,47.23,5600.0,36.7411,36.7411,36.6945,36.7022,5600.0
2013-09-09 12:35:00,47.23,47.23,47.17,47.17,6000.0,36.7022,36.7022,36.6556,36.6556,6000.0
2013-09-09 12:40:00,47.18,47.19,47.16,47.18,7400.0,36.6634,36.6712,36.6478,36.6634,7400.0
2013-09-09 12:45:00,47.18,47.22,47.18,47.21,3900.0,36.6634,36.6945,36.6634,36.6867,3900.0
2013-09-09 12:50:00,47.2,47.21,47.17,47.17,2800.0,36.6789,36.6867,36.6556,36.6556,2800.0
2013-09-09 12:55:00,47.16,47.16,47.13,47.15,4200.0,36.6478,36.6478,36.6245,36.6401,4200.0
2013-09-09 13:00:00,47.15,47.2,47.15,47.2,6000.0,36.6401,36.6789,36.6401,36.6789,6000.0
2013-09-09 13:05:00,47.21,47.22,47.18,47.18,3800.0,36.6867,36.6945,36.6634,36.6634,3800.0
2013-09-09 13:10:00,47.18,47.21,47.18,47.21,6000.0,36.6634,36.6867,36.6634,36.6867,6000.0
2013-09-09 13:15:00,47.21,47.22,47.19,47.19,6800.0,36.6867,36.6945,36.6712,36.6712,6800.0
2013-09-09 13:20:00,47.2,47.21,47.19,47.21,4600.0,36.6789,36.6867,36.6712,36.6867,4600.0
2013-09-09 13:25:00,47.22,47.22,47.2,47.21,5500.0,36.6945,36.6945,36.6789,36.6867,5500.0
2013-09-09 13:30:00,47.21,47.27,47.21,47.26,8500.0,36.6867,36.7333,36.6867,36.7256,8500.0
2013-09-09 13:35:00,47.26,47.27,47.26,47.27,2000.0,36.7256,36.7333,36.7256,36.7333,2000.0
2013-09-09 13:40:00,47.27,47.3,47.24,47.3,8300.0,36.7333,36.7566,36.71,36.7566,8300.0
2013-09-09 13:45:00,47.31,47.34,47.3,47.3,5900.0,36.7644,36.7877,36.7566,36.7566,5900.0
2013-09-09 13:50:00,47.31,47.33,47.3,47.32,5200.0,36.7644,36.7799,36.7566,36.7722,5200.0
2013-09-09 13:55:00,47.32,47.34,47.29,47.34,11300.0,36.7722,36.7877,36.7489,36.7877,11300.0
2013-09-09 14:00:00,47.34,47.38,47.34,47.36,10000.0,36.7877,36.8188,36.7877,36.8033,10000.0
2013-09-09 14:05:00,47.36,47.39,47.36,47.36,7100.0,36.8033,36.8266,36.8033,36.8033,7100.0
2013-09-09 14:10:00,47.36,47.38,47.35,47.36,5000.0,36.8033,36.8188,36.7955,36.8033,5000.0
2013-09-09 14:15:00,47.37,47.46,47.37,47.46,14300.0,36.811,36.881,36.811,36.881,14300.0
2013-09-09 14:20:00,47.46,47.46,47.42,47.42,5100.0,36.881,36.881,36.8499,36.8499,5100.0
2013-09-09 14:25:00,47.43,47.43,47.37,47.37,8300.0,36.8577,36.8577,36.811,36.811,8300.0
2013-09-09 14:30:00,47.36,47.38,47.35,47.36,3500.0,36.8033,36.8188,36.7955,36.8033,3500.0
2013-09-09 14:35:00,47.35,47.36,47.32,47.33,15600.0,36.7955,36.8033,36.7722,36.7799,15600.0
2013-09-09 14:40:00,47.32,47.35,47.31,47.35,8000.0,36.7722,36.7955,36.7644,36.7955,8000.0
2013-09-09 14:45:00,47.34,47.34,47.3,47.31,14700.0,36.7877,36.7877,36.7566,36.7644,14700.0
2013-09-09 14:50:00,47.31,47.32,47.3,47.31,6200.0,36.7644,36.7722,36.7566,36.7644,6200.0
2013-09-09 14:55:00,47.3,47.3,47.28,47.29,8500.0,36.7566,36.7566,36.7411,36.7489,8500.0
2013-09-09 15:00:00,47.29,47.3,47.29,47.29,8600.0,36.7489,36.7566,36.7489,36.7489,8600.0
2013-09-09 15:05:00,47.28,47.29,47.23,47.26,21500.0,36.7411,36.7489,36.7022,36.7256,21500.0
2013-09-09 15:10:00,47.25,47.28,47.24,47.26,8500.0,36.7178,36.7411,36.71,36.7256,8500.0
2013-09-09 15:15:00,47.25,47.31,47.25,47.3,15800.0,36.7178,36.7644,36.7178,36.7566,15800.0
2013-09-09 15:20:00,47.3,47.3,47.23,47.25,9900.0,36.7566,36.7566,36.7022,36.7178,9900.0
2013-09-09 15:25:00,47.24,47.26,47.23,47.25,9900.0,36.71,36.7256,36.7022,36.7178,9900.0
2013-09-09 15:30:00,47.24,47.29,47.23,47.27,12600.0,36.71,36.7489,36.7022,36.7333,12600.0
2013-09-09 15:35:00,47.26,47.28,47.26,47.27,12600.0,36.7256,36.7411,36.7256,36.7333,12600.0
2013-09-09 15:40:00,47.26,47.27,47.23,47.25,16200.0,36.7256,36.7333,36.7022,36.7178,16200.0
2013-09-09 15:45:00,47.25,47.3,47.25,47.29,16300.0,36.7178,36.7566,36.7178,36.7489,16300.0
2013-09-09 15:50:00,47.3,47.33,47.29,47.3,40200.0,36.7566,36.7799,36.7489,36.7566,40200.0
2013-09-09 15:55:00,47.3,47.31,47.28,47.29,64800.0,36.7566,36.7644,36.7411,36.7489,64800.0
2013-09-10 09:30:00,47.73,47.77,47.52,47.7,20400.0,37.0908,37.1219,36.9276,37.0675,20400.0
2013-09-10 09:35:00,47.75,47.87,47.68,47.86,18200.0,37.1063,37.1996,37.0519,37.1918,18200.0
2013-09-10 09:40:00,47.85,47.87,47.8,47.81,19400.0,37.184,37.1996,37.1452,37.153,19400.0
2013-09-10 09:45:00,47.84,47.92,47.59,47.62,245400.0,37.1763,37.2384,36.982,37.0053,245400.0
2013-09-10 09:50:00,47.62,47.73,47.62,47.72,37100.0,37.0053,37.0908,37.0053,37.083,37100.0
2013-09-10 09:55:00,47.73,47.81,47.67,47.68,24700.0,37.0908,37.153,37.0442,37.0519,24700.0
2013-09-10 10:00:00,47.68,47.73,47.65,47.65,44200.0,37.0519,37.0908,37.0286,37.0286,44200.0
2013-09-10 10:05:00,47.66,47.7,47.63,47.7,32100.0,37.0364,37.0675,37.0131,37.0675,32100.0
2013-09-10 10:10:00,47.67,47.8,47.67,47.8,60700.0,37.0442,37.1452,37.0442,37.1452,60700.0
2013-09-10 10:15:00,47.8,47.82,47.7,47.71,35900.0,37.1452,37.1607,37.0675,37.0752,35900.0
2013-09-10 10:20:00,47.71,47.71,47.67,47.69,8200.0,37.0752,37.0752,37.0442,37.0597,8200.0
2013-09-10 10:25:00,47.68,47.75,47.67,47.75,25200.0,37.0519,37.1063,37.0442,37.1063,25200.0
2013-09-10 10:30:00,47.75,47.79,47.72,47.72,33400.0,37.1063,37.1374,37.083,37.083,33400.0
2013-09-10 10:35:00,47.74,47.8,47.74,47.79,8200.0,37.0986,37.1452,37.0986,37.1374,8200.0
2013-09-10 10:40:00,47.8,47.9,47.8,47.9,12700.0,37.1452,37.2229,37.1452,37.2229,12700.0
2013-09-10 10:45:00,47.89,47.91,47.84,47.86,12200.0,37.2151,37.2307,37.1763,37.1918,12200.0
2013-09-10 10:50:00,47.87,47.87,47.82,47.86,13600.0,37.1996,37.1996,37.1607,37.1918,13600.0
2013-09-10 10:55:00,47.87,47.89,47.84,47.85,18700.0,37.1996,37.2151,37.1763,37.184,18700.0
2013-09-10 11:00:00,47.85,47.87,47.81,47.82,31100.0,37.184,37.1996,37.153,37.1607,31100.0
2013-09-10 11:05:00,47.82,47.87,47.79,47.84,27700.0,37.1607,37.1996,37.1374,37.1763,27700.0
2013-09-10 11:10:00,47.85,47.93,47.85,47.93,16600.0,37.184,37.2462,37.184,37.2462,16600.0
2013-09-10 11:15:00,47.93,47.94,47.84,47.84,18900.0,37.2462,37.254,37.1763,37.1763,18900.0
2013-09-10 11:20:00,47.84,47.87,47.83,47.86,16400.0,37.1763,37.1996,37.1685,37.1918,16400.0
2013-09-10 11:25:00,47.87,47.9,47.86,47.9,7100.0,37.1996,37.2229,37.1918,37.2229,7100.0
2013-09-10 11:30:00,47.89,47.91,47.83,47.84,12800.0,37.2151,37.2307,37.1685,37.1763,12800.0
2013-09-10 11:35:00,47.84,47.86,47.83,47.84,5300.0,37.1763,37.1918,37.1685,37.1763,5300.0
2013-09-10 11:40:00,47.84,47.89,47.83,47.85,12600.0,37.1763,37.2151,37.1685,37.184,12600.0
2013-09-10 11:45:00,47.85,47.87,47.81,47.83,10300.0,37.184,37.1996,37.153,37.1685,10300.0
2013-09-10 11:50:00,47.83,47.86,47.81,47.86,8300.0,37.1685,37.1918,37.153,37.1918,8300.0
2013-09-10 11:55:00,47.86,47.87,47.84,47.86,13600.0,37.1918,37.1996,37.1763,37.1918,13600.0
2013-09-10 12:00:00,47.87,47.87,47.83,47.83,4500.0,37.1996,37.1996,37.1685,37.1685,4500.0
2013-09-10 12:05:00,47.83,47.86,47.83,47.85,7000.0,37.1685,37.1918,37.1685,37.184,7000.0
2013-09-10 12:10:00,47.86,47.87,47.82,47.82,4900.0,37.1918,37.1996,37.1607,37.1607,4900.0
2013-09-10 12:15:00,47.83,47.84,47.82,47.84,4400.0,37.1685,37.1763,37.1607,37.1763,4400.0
2013-09-10 12:20:00,47.83,47.85,47.82,47.82,4300.0,37.1685,37.184,37.1607,37.1607,4300.0
2013-09-10 12:25:00,47.82,47.86,47.82,47.84,15200.0,37.1607,37.1918,37.1607,37.1763,15200.0
2013-09-10 12:30:00,47.84,47.86,47.84,47.86,7500.0,37.1763,37.1918,37.1763,37.1918,7500.0
2013-09-10 12:35:00,47.86,47.89,47.85,47.86,9900.0,37.1918,37.2151,37.184,37.1918,9900.0
2013-09-10 12:40:00,47.86,47.87,47.86,47.87,1900.0,37.1918,37.1996,37.1918,37.1996,1900.0
2013-09-10 12:45:00,47.86,47.86,47.83,47.84,9500.0,37.1918,37.1918,37.1685,37.1763,9500.0
2013-09-10 12:50:00,47.84,47.86,47.83,47.86,5200.0,37.1763,37.1918,37.1685,37.1918,5200.0
2013-09-10 12:55:00,47.87,47.9,47.87,47.9,11300.0,37.1996,37.2229,37.1996,37.2229,11300.0
2013-09-10 13:00:00,47.91,47.91,47.9,47.9,2700.0,37.2307,37.2307,37.2229,37.2229,2700.0
2013-09-10 13:05:00,47.91,47.92,47.9,47.9,5700.0,37.2307,37.2384,37.2229,37.2229,5700.0
2013-09-10 13:10:00,47.91,47.91,47.87,47.89,10900.0,37.2307,37.2307,37.1996,37.2151,10900.0
2013-09-10 13:15:00,47.89,47.94,47.87,47.94,13400.0,37.2151,37.254,37.1996,37.254,13400.0
2013-09-10 13:20:00,47.93,47.95,47.89,47.92,10500.0,37.2462,37.2617,37.2151,37.2384,10500.0
2013-09-10 13:25:00,47.91,47.93,47.9,47.9,9900.0,37.2307,37.2462,37.2229,37.2229,9900.0
2013-09-10 13:30:00,47.93,47.93,47.9,47.91,8700.0,37.2462,37.2462,37.2229,37.2307,8700.0
2013-09-10 13:35:00,47.9,47.91,47.88,47.91,6000.0,37.2229,37.2307,37.2074,37.2307,6000.0
2013-09-10 13:40:00,47.91,47.93,47.91,47.92,12200.0,37.2307,37.2462,37.2307,37.2384,12200.0
2013-09-10 13:45:00,47.91,47.93,47.91,47.92,9300.0,37.2307,37.2462,37.2307,37.2384,9300.0
2013-09-10 13:50:00,47.91,47.94,47.91,47.93,9500.0,37.2307,37.254,37.2307,37.2462,9500.0
2013-09-10 13:55:00,47.92,47.94,47.92,47.93,2800.0,37.2384,37.254,37.2384,37.2462,2800.0
2013-09-10 14:00:00,47.92,47.92,47.89,47.89,16800.0,37.2384,37.2384,37.2151,37.2151,16800.0
2013-09-10 14:05:00,47.89,47.91,47.87,47.87,17400.0,37.2151,37.2307,37.1996,37.1996,17400.0
2013-09-10 14:10:00,47.87,47.91,47.85,47.89,14800.0,37.1996,37.2307,37.184,37.2151,14800.0
2013-09-10 14:15:00,47.9,47.91,47.86,47.87,15300.0,37.2229,37.2307,37.1918,37.1996,15300.0
2013-09-10 14:20:00,47.87,47.91,47.87,47.87,7900.0,37.1996,37.2307,37.1996,37.1996,7900.0
2013-09-10 14:25:00,47.86,47.86,47.82,47.83,7200.0,37.1918,37.1918,37.1607,37.1685,7200.0
2013-09-10 14:30:00,47.83,47.84,47.75,47.75,17200.0,37.1685,37.1763,37.1063,37.1063,17200.0
2013-09-10 14:35:00,47.74,47.78,47.73,47.78,20500.0,37.0986,37.1296,37.0908,37.1296,20500.0
2013-09-10 14:40:00,47.77,47.84,47.77,47.82,12900.0,37.1219,37.1763,37.1219,37.1607,12900.0
2013-09-10 14:45:00,47.81,47.82,47.77,47.8,11200.0,37.153,37.1607,37.1219,37.1452,11200.0
2013-09-10 14:50:00,47.8,47.8,47.77,47.77,9700.0,37.1452,37.1452,37.1219,37.1219,9700.0
2013-09-10 14:55:00,47.77,47.86,47.76,47.85,11900.0,37.1219,37.1918,37.1141,37.184,11900.0
2013-09-10 15:00:00,47.86,47.88,47.84,47.85,6300.0,37.1918,37.2074,37.1763,37.184,6300.0
2013-09-10 15:05:00,47.85,47.85,47.81,47.81,12800.0,37.184,37.184,37.153,37.153,12800.0
2013-09-10 15:10:00,47.82,47.86,47.82,47.82,8700.0,37.1607,37.1918,37.1607,37.1607,8700.0
2013-09-10 15:15:00,47.82,47.85,47.8,47.83,28400.0,37.1607,37.184,37.1452,37.1685,28400.0
2013-09-10 15:20:00,47.83,47.84,47.83,47.83,9300.0,37.1685,37.1763,37.1685,37.1685,9300.0
2013-09-10 15:25:00,47.84,47.84,47.82,47.82,16700.0,37.1763,37.1763,37.1607,37.1607,16700.0
2013-09-10 15:30:00,47.83,47.84,47.82,47.83,11300.0,37.1685,37.1763,37.1607,37.1685,11300.0
2013-09-10 15:35:00,47.83,47.84,47.81,47.82,20400.0,37.1685,37.1763,37.153,37.1607,20400.0
2013-09-10 15:40:00,47.82,47.82,47.79,47.79,21100.0,37.1607,37.1607,37.1374,37.1374,21100.0
2013-09-10 15:45:00,47.79,47.8,47.77,47.79,23700.0,37.1374,37.1452,37.1219,37.1374,23700.0
2013-09-10 15:50:00,47.79,47.83,47.79,47.81,25600.0,37.1374,37.1685,37.1374,37.153,25600.0
2013-09-10 15:55:00,47.82,47.88,47.81,47.87,90200.0,37.1607,37.2074,37.153,37.1996,90200.0
2013-09-11 09:30:00,47.61,47.8,47.6,47.8,57500.0,36.9975,37.1452,36.9898,37.1452,57500.0
2013-09-11 09:35:00,47.74,47.92,47.74,47.92,25100.0,37.0986,37.2384,37.0986,37.2384,25100.0
2013-09-11 09:40:00,47.92,47.92,47.85,47.87,11700.0,37.2384,37.2384,37.184,37.1996,11700.0
2013-09-11 09:45:00,47.87,47.9,47.77,47.77,20700.0,37.1996,37.2229,37.1219,37.1219,20700.0
2013-09-11 09:50:00,47.75,47.81,47.69,47.71,29600.0,37.1063,37.153,37.0597,37.0752,29600.0
2013-09-11 09:55:00,47.71,47.77,47.66,47.72,37000.0,37.0752,37.1219,37.0364,37.083,37000.0
2013-09-11 10:00:00,47.67,47.88,47.66,47.82,26000.0,37.0442,37.2074,37.0364,37.1607,26000.0
2013-09-11 10:05:00,47.82,48.0,47.82,47.86,34700.0,37.1607,37.3006,37.1607,37.1918,34700.0
2013-09-11 10:10:00,47.85,47.86,47.79,47.8,32200.0,37.184,37.1918,37.1374,37.1452,32200.0
2013-09-11 10:15:00,47.81,47.84,47.8,47.82,36700.0,37.153,37.1763,37.1452,37.1607,36700.0
2013-09-11 10:20:00,47.8,47.85,47.79,47.84,23200.0,37.1452,37.184,37.1374,37.1763,23200.0
2013-09-11 10:25:00,47.84,47.84,47.79,47.8,25600.0,37.1763,37.1763,37.1374,37.1452,25600.0
2013-09-11 10:30:00,47.8,47.82,47.79,47.82,32300.0,37.1452,37.1607,37.1374,37.1607,32300.0
2013-09-11 10:35:00,47.82,47.82,47.77,47.78,15500.0,37.1607,37.1607,37.1219,37.1296,15500.0
2013-09-11 10:40:00,47.78,47.83,47.78,47.82,19500.0,37.1296,37.1685,37.1296,37.1607,19500.0
2013-09-11 10:45:00,47.83,47.9,47.82,47.86,15400.0,37.1685,37.2229,37.1607,37.1918,15400.0
2013-09-11 10:50:00,47.86,47.92,47.86,47.92,10600.0,37.1918,37.2384,37.1918,37.2384,10600.0
2013-09-11 10:55:00,47.92,47.99,47.92,47.96,10100.0,37.2384,37.2928,37.2384,37.2695,10100.0
2013-09-11 11:00:00,47.97,48.0,47.96,47.98,7700.0,37.2773,37.3006,37.2695,37.2851,7700.0
2013-09-11 11:05:00,47.97,48.05,47.97,48.03,38600.0,37.2773,37.3395,37.2773,37.3239,38600.0
2013-09-11 11:10:00,48.04,48.07,48.04,48.06,9200.0,37.3317,37.355,37.3317,37.3472,9200.0
2013-09-11 11:15:00,48.06,48.06,48.0,48.0,8200.0,37.3472,37.3472,37.3006,37.3006,8200.0
2013-09-11 11:20:00,48.0,48.05,48.0,48.04,7900.0,37.3006,37.3395,37.3006,37.3317,7900.0
2013-09-11 11:25:00,48.04,48.08,48.04,48.05,9000.0,37.3317,37.3628,37.3317,37.3395,9000.0
2013-09-11 11:30:00,48.05,48.14,48.05,48.11,15900.0,37.3395,37.4094,37.3395,37.3861,15900.0
2013-09-11 11:35:00,48.11,48.18,48.11,48.13,20900.0,37.3861,37.4405,37.3861,37.4016,20900.0
2013-09-11 11:40:00,48.13,48.14,48.09,48.11,10000.0,37.4016,37.4094,37.3705,37.3861,10000.0
2013-09-11 11:45:00,48.12,48.12,48.1,48.1,4500.0,37.3939,37.3939,37.3783,37.3783,4500.0
2013-09-11 11:50:00,48.11,48.11,48.05,48.06,8200.0,37.3861,37.3861,37.3395,37.3472,8200.0
2013-09-11 11:55:00,48.05,48.05,48.02,48.02,4100.0,37.3395,37.3395,37.3161,37.3161,4100.0
2013-09-11 12:00:00,48.01,48.03,47.99,48.02,12800.0,37.3084,37.3239,37.2928,37.3161,12800.0
2013-09-11 12:05:00,48.02,48.03,48.0,48.0,6500.0,37.3161,37.3239,37.3006,37.3006,6500.0
2013-09-11 12:10:00,48.01,48.06,48.0,48.06,10500.0,37.3084,37.3472,37.3006,37.3472,10500.0
2013-09-11 12:15:00,48.05,48.09,48.04,48.09,3300.0,37.3395,37.3705,37.3317,37.3705,3300.0
2013-09-11 12:20:00,48.09,48.1,48.05,48.1,13600.0,37.3705,37.3783,37.3395,37.3783,13600.0
2013-09-11 12:25:00,48.1,48.14,48.09,48.14,12000.0,37.3783,37.4094,37.3705,37.4094,12000.0
2013-09-11 12:30:00,48.15,48.16,48.1,48.1,4700.0,37.4172,37.4249,37.3783,37.3783,4700.0
2013-09-11 12:35:00,48.1,48.12,48.09,48.11,5700.0,37.3783,37.3939,37.3705,37.3861,5700.0
2013-09-11 12:40:00,48.12,48.12,48.09,48.1,7700.0,37.3939,37.3939,37.3705,37.3783,7700.0
2013-09-11 12:45:00,48.1,48.15,48.09,48.14,12100.0,37.3783,37.4172,37.3705,37.4094,12100.0
2013-09-11 12:50:00,48.13,48.15,48.13,48.15,6600.0,37.4016,37.4172,37.4016,37.4172,6600.0
2013-09-11 12:55:00,48.15,48.18,48.14,48.16,9700.0,37.4172,37.4405,37.4094,37.4249,9700.0
2013-09-11 13:00:00,48.15,48.18,48.15,48.17,10600.0,37.4172,37.4405,37.4172,37.4327,10600.0
2013-09-11 13:05:00,48.18,48.18,48.16,48.17,8200.0,37.4405,37.4405,37.4249,37.4327,8200.0
2013-09-11 13:10:00,48.17,48.21,48.17,48.2,15500.0,37.4327,37.4638,37.4327,37.456,15500.0
2013-09-11 13:15:00,48.21,48.21,48.19,48.2,4700.0,37.4638,37.4638,37.4483,37.456,4700.0
2013-09-11 13:20:00,48.2,48.21,48.19,48.2,7900.0,37.456,37.4638,37.4483,37.456,7900.0
2013-09-11 13:25:00,48.2,48.23,48.19,48.23,27800.0,37.456,37.4793,37.4483,37.4793,27800.0
2013-09-11 13:30:00,48.22,48.29,48.22,48.27,26200.0,37.4716,37.526,37.4716,37.5104,26200.0
2013-09-11 13:35:00,48.27,48.29,48.23,48.23,14200.0,37.5104,37.526,37.4793,37.4793,14200.0
2013-09-11 13:40:00,48.23,48.25,48.22,48.24,3000.0,37.4793,37.4949,37.4716,37.4871,3000.0
2013-09-11 13:45:00,48.24,48.26,48.23,48.24,8300.0,37.4871,37.5026,37.4793,37.4871,8300.0
2013-09-11 13:50:00,48.24,48.24,48.18,48.19,10600.0,37.4871,37.4871,37.4405,37.4483,10600.0
2013-09-11 13:55:00,48.19,48.22,48.19,48.22,7800.0,37.4483,37.4716,37.4483,37.4716,7800.0
2013-09-11 14:00:00,48.22,48.24,48.21,48.24,9500.0,37.4716,37.4871,37.4638,37.4871,9500.0
2013-09-11 14:05:00,48.23,48.24,48.2,48.24,19200.0,37.4793,37.4871,37.456,37.4871,19200.0
2013-09-11 14:10:00,48.24,48.25,48.17,48.18,4800.0,37.4871,37.4949,37.4327,37.4405,4800.0
2013-09-11 14:15:00,48.18,48.25,48.17,48.24,29700.0,37.4405,37.4949,37.4327,37.4871,29700.0
2013-09-11 14:20:00,48.23,48.23,48.18,48.2,7000.0,37.4793,37.4793,37.4405,37.456,7000.0
2013-09-11 14:25:00,48.2,48.23,48.19,48.2,6200.0,37.456,37.4793,37.4483,37.456,6200.0
2013-09-11 14:30:00,48.2,48.21,48.18,48.2,9500.0,37.456,37.4638,37.4405,37.456,9500.0
2013-09-11 14:35:00,48.19,48.22,48.17,48.17,11700.0,37.4483,37.4716,37.4327,37.4327,11700.0
2013-09-11 14:40:00,48.17,48.2,48.15,48.2,12100.0,37.4327,37.456,37.4172,37.456,12100.0
2013-09-11 14:45:00,48.2,48.21,48.19,48.21,10500.0,37.456,37.4638,37.4483,37.4638,10500.0
2013-09-11 14:50:00,48.21,48.21,48.14,48.15,11400.0,37.4638,37.4638,37.4094,37.4172,11400.0
2013-09-11 14:55:00,48.15,48.15,48.12,48.14,4600.0,37.4172,37.4172,37.3939,37.4094,4600.0
2013-09-11 15:00:00,48.13,48.14,48.1,48.11,11900.0,37.4016,37.4094,37.3783,37.3861,11900.0
2013-09-11 15:05:00,48.11,48.12,48.08,48.09,22900.0,37.3861,37.3939,37.3628,37.3705,22900.0
2013-09-11 15:10:00,48.09,48.12,48.09,48.12,25600.0,37.3705,37.3939,37.3705,37.3939,25600.0
2013-09-11 15:15:00,48.12,48.16,48.08,48.08,20900.0,37.3939,37.4249,37.3628,37.3628,20900.0
2013-09-11 15:20:00,48.08,48.14,48.08,48.13,36500.0,37.3628,37.4094,37.3628,37.4016,36500.0
2013-09-11 15:25:00,48.12,48.14,48.1,48.14,33600.0,37.3939,37.4094,37.3783,37.4094,33600.0
2013-09-11 15:30:00,48.13,48.16,48.13,48.13,24100.0,37.4016,37.4249,37.4016,37.4016,24100.0
2013-09-11 15:35:00,48.13,48.14,48.12,48.13,21100.0,37.4016,37.4094,37.3939,37.4016,21100.0
2013-09-11 15:40:00,48.13,48.16,48.13,48.15,30100.0,37.4016,37.4249,37.4016,37.4172,30100.0
2013-09-11 15:45:00,48.15,48.18,48.14,48.18,65000.0,37.4172,37.4405,37.4094,37.4405,65000.0
2013-09-11 15:50:00,48.18,48.22,48.18,48.2,87500.0,37.4405,37.4716,37.4405,37.456,87500.0
2013-09-11 15:55:00,48.2,48.26,48.19,48.26,163400.0,37.456,37.5026,37.4483,37.5026,163400.0
2013-09-12 09:30:00,48.25,48.34,48.03,48.05,19800.0,37.4949,37.5648,37.3239,37.3395,19800.0
2013-09-12 09:35:00,48.05,48.09,47.91,47.94,32300.0,37.3395,37.3705,37.2307,37.254,32300.0
2013-09-12 09:40:00,47.95,48.04,47.9,48.04,22800.0,37.2617,37.3317,37.2229,37.3317,22800.0
2013-09-12 09:45:00,48.05,48.26,48.05,48.18,32600.0,37.3395,37.5026,37.3395,37.4405,32600.0
2013-09-12 09:50:00,48.19,48.27,48.14,48.25,15300.0,37.4483,37.5104,37.4094,37.4949,15300.0
2013-09-12 09:55:00,48.24,48.3,48.24,48.27,19900.0,37.4871,37.5337,37.4871,37.5104,19900.0
2013-09-12 10:00:00,48.27,48.27,48.16,48.19,24000.0,37.5104,37.5104,37.4249,37.4483,24000.0
2013-09-12 10:05:00,48.2,48.23,48.16,48.17,11000.0,37.456,37.4793,37.4249,37.4327,11000.0
2013-09-12 10:10:00,48.17,48.19,48.12,48.15,17100.0,37.4327,37.4483,37.3939,37.4172,17100.0
2013-09-12 10:15:00,48.15,48.16,48.09,48.13,13300.0,37.4172,37.4249,37.3705,37.4016,13300.0
2013-09-12 10:20:00,48.14,48.22,48.13,48.21,18700.0,37.4094,37.4716,37.4016,37.4638,18700.0
2013-09-12 10:25:00,48.21,48.25,48.2,48.25,14800.0,37.4638,37.4949,37.456,37.4949,14800.0
2013-09-12 10:30:00,48.25,48.37,48.24,48.36,50700.0,37.4949,37.5881,37.4871,37.5804,50700.0
2013-09-12 10:35:00,48.36,48.37,48.32,48.35,17600.0,37.5804,37.5881,37.5493,37.5726,17600.0
2013-09-12 10:40:00,48.35,48.38,48.33,48.36,17900.0,37.5726,37.5959,37.557,37.5804,17900.0
2013-09-12 10:45:00,48.36,48.37,48.32,48.34,8800.0,37.5804,37.5881,37.5493,37.5648,8800.0
2013-09-12 10:50:00,48.33,48.33,48.26,48.27,16200.0,37.557,37.557,37.5026,37.5104,16200.0
2013-09-12 10:55:00,48.26,48.27,48.25,48.25,14400.0,37.5026,37.5104,37.4949,37.4949,14400.0
2013-09-12 11:00:00,48.25,48.26,48.24,48.26,18200.0,37.4949,37.5026,37.4871,37.5026,18200.0
2013-09-12 11:05:00,48.26,48.27,48.23,48.23,13300.0,37.5026,37.5104,37.4793,37.4793,13300.0
2013-09-12 11:10:00,48.24,48.28,48.23,48.23,17300.0,37.4871,37.5182,37.4793,37.4793,17300.0
2013-09-12 11:15:00,48.23,48.23,48.13,48.16,21300.0,37.4793,37.4793,37.4016,37.4249,21300.0
2013-09-12 11:20:00,48.16,48.17,48.14,48.16,14100.0,37.4249,37.4327,37.4094,37.4249,14100.0
2013-09-12 11:25:00,48.16,48.19,48.14,48.15,9400.0,37.4249,37.4483,37.4094,37.4172,9400.0
2013-09-12 11:30:00,48.15,48.16,48.09,48.11,13700.0,37.4172,37.4249,37.3705,37.3861,13700.0
2013-09-12 11:35:00,48.1,48.12,48.03,48.03,15100.0,37.3783,37.3939,37.3239,37.3239,15100.0
2013-09-12 11:40:00,48.03,48.1,48.03,48.1,7700.0,37.3239,37.3783,37.3239,37.3783,7700.0
2013-09-12 11:45:00,48.1,48.12,48.1,48.11,10000.0,37.3783,37.3939,37.3783,37.3861,10000.0
2013-09-12 11:50:00,48.11,48.12,48.08,48.11,24800.0,37.3861,37.3939,37.3628,37.3861,24800.0
2013-09-12 11:55:00,48.12,48.16,48.12,48.13,7800.0,37.3939,37.4249,37.3939,37.4016,7800.0
2013-09-12 12:00:00,48.12,48.13,48.04,48.05,13500.0,37.3939,37.4016,37.3317,37.3395,13500.0
2013-09-12 12:05:00,48.05,48.05,48.01,48.03,7300.0,37.3395,37.3395,37.3084,37.3239,7300.0
2013-09-12 12:10:00,48.02,48.04,47.97,47.98,13700.0,37.3161,37.3317,37.2773,37.2851,13700.0
2013-09-12 12:15:00,47.97,47.99,47.96,47.97,7700.0,37.2773,37.2928,37.2695,37.2773,7700.0
2013-09-12 12:20:00,47.97,47.98,47.9,47.9,16400.0,37.2773,37.2851,37.2229,37.2229,16400.0
2013-09-12 12:25:00,47.9,47.94,47.89,47.93,10600.0,37.2229,37.254,37.2151,37.2462,10600.0
2013-09-12 12:30:00,47.93,47.99,47.93,47.98,12900.0,37.2462,37.2928,37.2462,37.2851,12900.0
2013-09-12 12:35:00,47.99,48.02,47.98,48.02,12400.0,37.2928,37.3161,37.2851,37.3161,12400.0
2013-09-12 12:40:00,48.02,48.06,48.01,48.05,14000.0,37.3161,37.3472,37.3084,37.3395,14000.0
2013-09-12 12:45:00,48.06,48.07,48.05,48.05,6100.0,37.3472,37.355,37.3395,37.3395,6100.0
2013-09-12 12:50:00,48.05,48.06,48.04,48.04,2600.0,37.3395,37.3472,37.3317,37.3317,2600.0
2013-09-12 12:55:00,48.04,48.05,48.03,48.05,5500.0,37.3317,37.3395,37.3239,37.3395,5500.0
2013-09-12 13:00:00,48.05,48.09,48.05,48.07,9300.0,37.3395,37.3705,37.3395,37.355,9300.0
2013-09-12 13:05:00,48.07,48.11,48.07,48.11,6500.0,37.355,37.3861,37.355,37.3861,6500.0
2013-09-12 13:10:00,48.12,48.13,48.12,48.13,800.0,37.3939,37.4016,37.3939,37.4016,800.0
2013-09-12 13:15:00,48.13,48.13,48.1,48.13,11300.0,37.4016,37.4016,37.3783,37.4016,11300.0
2013-09-12 13:20:00,48.13,48.15,48.13,48.15,16100.0,37.4016,37.4172,37.4016,37.4172,16100.0
2013-09-12 13:25:00,48.15,48.15,48.13,48.13,10100.0,37.4172,37.4172,37.4016,37.4016,10100.0
2013-09-12 13:30:00,48.12,48.12,48.08,48.08,5900.0,37.3939,37.3939,37.3628,37.3628,5900.0
2013-09-12 13:35:00,48.07,48.1,48.07,48.1,3800.0,37.355,37.3783,37.355,37.3783,3800.0
2013-09-12 13:40:00,48.09,48.09,48.05,48.05,5600.0,37.3705,37.3705,37.3395,37.3395,5600.0
2013-09-12 13:45:00,48.04,48.06,48.03,48.06,9100.0,37.3317,37.3472,37.3239,37.3472,9100.0
2013-09-12 13:50:00,48.07,48.07,48.05,48.06,3800.0,37.355,37.355,37.3395,37.3472,3800.0
2013-09-12 13:55:00,48.06,48.06,48.04,48.05,2100.0,37.3472,37.3472,37.3317,37.3395,2100.0
2013-09-12 14:00:00,48.05,48.05,48.03,48.04,3700.0,37.3395,37.3395,37.3239,37.3317,3700.0
2013-09-12 14:05:00,48.04,48.07,48.02,48.07,15100.0,37.3317,37.355,37.3161,37.355,15100.0
2013-09-12 14:10:00,48.06,48.09,48.05,48.07,12800.0,37.3472,37.3705,37.3395,37.355,12800.0
2013-09-12 14:15:00,48.08,48.11,48.05,48.09,11200.0,37.3628,37.3861,37.3395,37.3705,11200.0
2013-09-12 14:20:00,48.08,48.11,48.07,48.09,9400.0,37.3628,37.3861,37.355,37.3705,9400.0
2013-09-12 14:25:00,48.09,48.1,48.06,48.07,10900.0,37.3705,37.3783,37.3472,37.355,10900.0
2013-09-12 14:30:00,48.07,48.08,48.06,48.06,6800.0,37.355,37.3628,37.3472,37.3472,6800.0
2013-09-12 14:35:00,48.05,48.05,47.97,47.97,8200.0,37.3395,37.3395,37.2773,37.2773,8200.0
2013-09-12 14:40:00,47.97,47.98,47.94,47.95,24700.0,37.2773,37.2851,37.254,37.2617,24700.0
2013-09-12 14:45:00,47.95,48.01,47.95,47.99,14900.0,37.2617,37.3084,37.2617,37.2928,14900.0
2013-09-12 14:50:00,48.0,48.01,47.98,47.99,14500.0,37.3006,37.3084,37.2851,37.2928,14500.0
2013-09-12 14:55:00,47.99,48.01,47.97,47.99,38000.0,37.2928,37.3084,37.2773,37.2928,38000.0
2013-09-12 15:00:00,48.0,48.0,47.98,47.98,17400.0,37.3006,37.3006,37.2851,37.2851,17400.0
2013-09-12 15:05:00,47.98,47.99,47.94,47.96,15400.0,37.2851,37.2928,37.254,37.2695,15400.0
2013-09-12 15:10:00,47.95,47.98,47.95,47.96,15400.0,37.2617,37.2851,37.2617,37.2695,15400.0
2013-09-12 15:15:00,47.96,47.98,47.95,47.98,19300.0,37.2695,37.2851,37.2617,37.2851,19300.0
2013-09-12 15:20:00,47.98,48.03,47.98,47.99,14100.0,37.2851,37.3239,37.2851,37.2928,14100.0
2013-09-12 15:25:00,48.0,48.01,47.98,47.98,14400.0,37.3006,37.3084,37.2851,37.2851,14400.0
2013-09-12 15:30:00,47.98,47.98,47.95,47.95,17900.0,37.2851,37.2851,37.2617,37.2617,17900.0
2013-09-12 15:35:00,47.95,47.96,47.94,47.95,14100.0,37.2617,37.2695,37.254,37.2617,14100.0
2013-09-12 15:40:00,47.95,47.95,47.89,47.89,20700.0,37.2617,37.2617,37.2151,37.2151,20700.0
2013-09-12 15:45:00,47.89,47.92,47.86,47.89,35300.0,37.2151,37.2384,37.1918,37.2151,35300.0
2013-09-12 15:50:00,47.88,47.92,47.86,47.9,25200.0,37.2074,37.2384,37.1918,37.2229,25200.0
2013-09-12 15:55:00,47.91,47.97,47.91,47.97,63400.0,37.2307,37.2773,37.2307,37.2773,63400.0
2013-09-13 09:30:00,48.01,48.14,47.88,47.97,50700.0,37.3084,37.4094,37.2074,37.2773,50700.0
2013-09-13 09:35:00,48.11,48.11,47.98,48.09,9800.0,37.3861,37.3861,37.2851,37.3705,9800.0
2013-09-13 09:40:00,48.04,48.04,47.81,47.88,14300.0,37.3317,37.3317,37.153,37.2074,14300.0
2013-09-13 09:45:00,47.88,47.93,47.8,47.85,11200.0,37.2074,37.2462,37.1452,37.184,11200.0
2013-09-13 09:50:00,47.85,47.95,47.85,47.95,4700.0,37.184,37.2617,37.184,37.2617,4700.0
2013-09-13 09:55:00,47.88,47.92,47.82,47.92,4200.0,37.2074,37.2384,37.1607,37.2384,4200.0
2013-09-13 10:00:00,47.88,47.88,47.75,47.75,14100.0,37.2074,37.2074,37.1063,37.1063,14100.0
2013-09-13 10:05:00,47.73,47.73,47.61,47.68,20500.0,37.0908,37.0908,36.9975,37.0519,20500.0
2013-09-13 10:10:00,47.67,47.69,47.6,47.64,11900.0,37.0442,37.0597,36.9898,37.0208,11900.0
2013-09-13 10:15:00,47.65,47.66,47.6,47.64,5300.0,37.0286,37.0364,36.9898,37.0208,5300.0
2013-09-13 10:20:00,47.65,47.78,47.65,47.7,7900.0,37.0286,37.1296,37.0286,37.0675,7900.0
2013-09-13 10:25:00,47.71,47.77,47.71,47.76,6100.0,37.0752,37.1219,37.0752,37.1141,6100.0
2013-09-13 10:30:00,47.76,47.81,47.76,47.81,1800.0,37.1141,37.153,37.1141,37.153,1800.0
2013-09-13 10:35:00,47.82,47.83,47.8,47.83,5000.0,37.1607,37.1685,37.1452,37.1685,5000.0
2013-09-13 10:40:00,47.82,47.87,47.82,47.86,11700.0,37.1607,37.1996,37.1607,37.1918,11700.0
2013-09-13 10:45:00,47.86,47.86,47.82,47.85,5500.0,37.1918,37.1918,37.1607,37.184,5500.0
2013-09-13 10:50:00,47.85,47.91,47.85,47.9,13800.0,37.184,37.2307,37.184,37.2229,13800.0
2013-09-13 10:55:00,47.91,47.95,47.9,47.94,12200.0,37.2307,37.2617,37.2229,37.254,12200.0
2013-09-13 11:00:00,47.93,47.93,47.89,47.89,3500.0,37.2462,37.2462,37.2151,37.2151,3500.0
2013-09-13 11:05:00,47.89,47.9,47.88,47.9,4200.0,37.2151,37.2229,37.2074,37.2229,4200.0
2013-09-13 11:10:00,47.91,47.96,47.9,47.96,4200.0,37.2307,37.2695,37.2229,37.2695,4200.0
2013-09-13 11:15:00,47.94,47.97,47.91,47.91,9200.0,37.254,37.2773,37.2307,37.2307,9200.0
2013-09-13 11:20:00,47.91,47.94,47.88,47.93,26600.0,37.2307,37.254,37.2074,37.2462,26600.0
2013-09-13 11:25:00,47.93,47.98,47.93,47.95,4600.0,37.2462,37.2851,37.2462,37.2617,4600.0
2013-09-13 11:30:00,47.95,47.98,47.93,47.93,7300.0,37.2617,37.2851,37.2462,37.2462,7300.0
2013-09-13 11:35:00,47.94,47.95,47.94,47.94,6900.0,37.254,37.2617,37.254,37.254,6900.0
2013-09-13 11:40:00,47.94,47.94,47.89,47.91,8400.0,37.254,37.254,37.2151,37.2307,8400.0
2013-09-13 11:45:00,47.92,47.95,47.92,47.93,2700.0,37.2384,37.2617,37.2384,37.2462,2700.0
2013-09-13 11:50:00,47.91,47.94,47.91,47.93,4800.0,37.2307,37.254,37.2307,37.2462,4800.0
2013-09-13 11:55:00,47.92,47.93,47.9,47.91,5700.0,37.2384,37.2462,37.2229,37.2307,5700.0
2013-09-13 12:00:00,47.92,47.96,47.92,47.94,5600.0,37.2384,37.2695,37.2384,37.254,5600.0
2013-09-13 12:05:00,47.94,47.95,47.93,47.95,2900.0,37.254,37.2617,37.2462,37.2617,2900.0
2013-09-13 12:10:00,47.95,47.95,47.89,47.9,13300.0,37.2617,37.2617,37.2151,37.2229,13300.0
2013-09-13 12:15:00,47.9,47.95,47.9,47.94,6700.0,37.2229,37.2617,37.2229,37.254,6700.0
2013-09-13 12:20:00,47.94,47.98,47.91,47.98,12700.0,37.254,37.2851,37.2307,37.2851,12700.0
2013-09-13 12:25:00,47.97,47.97,47.94,47.95,9600.0,37.2773,37.2773,37.254,37.2617,9600.0
2013-09-13 12:30:00,47.96,47.98,47.95,47.97,9000.0,37.2695,37.2851,37.2617,37.2773,9000.0
2013-09-13 12:35:00,47.98,47.98,47.93,47.93,5200.0,37.2851,37.2851,37.2462,37.2462,5200.0
2013-09-13 12:40:00,47.92,47.92,47.89,47.89,1500.0,37.2384,37.2384,37.2151,37.2151,1500.0
2013-09-13 12:45:00,47.87,47.9,47.86,47.9,7600.0,37.1996,37.2229,37.1918,37.2229,7600.0
2013-09-13 12:50:00,47.9,47.91,47.88,47.89,3400.0,37.2229,37.2307,37.2074,37.2151,3400.0
2013-09-13 12:55:00,47.89,47.89,47.86,47.86,3800.0,37.2151,37.2151,37.1918,37.1918,3800.0
2013-09-13 13:00:00,47.87,47.91,47.86,47.91,3300.0,37.1996,37.2307,37.1918,37.2307,3300.0
2013-09-13 13:05:00,47.91,47.91,47.89,47.9,3000.0,37.2307,37.2307,37.2151,37.2229,3000.0
2013-09-13 13:10:00,47.9,47.9,47.85,47.86,12500.0,37.2229,37.2229,37.184,37.1918,12500.0
2013-09-13 13:15:00,47.86,47.86,47.79,47.81,8400.0,37.1918,37.1918,37.1374,37.153,8400.0
2013-09-13 13:20:00,47.8,47.83,47.8,47.83,1200.0,37.1452,37.1685,37.1452,37.1685,1200.0
2013-09-13 13:25:00,47.84,47.85,47.84,47.85,3800.0,37.1763,37.184,37.1763,37.184,3800.0
2013-09-13 13:30:00,47.85,47.86,47.84,47.86,2600.0,37.184,37.1918,37.1763,37.1918,2600.0
2013-09-13 13:35:00,47.86,47.86,47.83,47.85,2200.0,37.1918,37.1918,37.1685,37.184,2200.0
2013-09-13 13:40:00,47.86,47.89,47.86,47.89,3000.0,37.1918,37.2151,37.1918,37.2151,3000.0
2013-09-13 13:45:00,47.9,47.9,47.88,47.88,3400.0,37.2229,37.2229,37.2074,37.2074,3400.0
2013-09-13 13:50:00,47.87,47.89,47.87,47.89,5600.0,37.1996,37.2151,37.1996,37.2151,5600.0
2013-09-13 13:55:00,47.88,47.9,47.88,47.9,4400.0,37.2074,37.2229,37.2074,37.2229,4400.0
2013-09-13 14:00:00,47.91,47.92,47.91,47.92,5000.0,37.2307,37.2384,37.2307,37.2384,5000.0
2013-09-13 14:05:00,47.93,47.94,47.93,47.94,2000.0,37.2462,37.254,37.2462,37.254,2000.0
2013-09-13 14:10:00,47.94,47.94,47.93,47.93,6300.0,37.254,37.254,37.2462,37.2462,6300.0
2013-09-13 14:15:00,47.94,47.95,47.93,47.94,5100.0,37.254,37.2617,37.2462,37.254,5100.0
2013-09-13 14:20:00,47.94,47.96,47.92,47.95,6700.0,37.254,37.2695,37.2384,37.2617,6700.0
2013-09-13 14:25:00,47.95,47.95,47.94,47.95,5100.0,37.2617,37.2617,37.254,37.2617,5100.0
2013-09-13 14:30:00,47.95,47.95,47.92,47.92,13200.0,37.2617,37.2617,37.2384,37.2384,13200.0
2013-09-13 14:35:00,47.91,47.93,47.9,47.91,5200.0,37.2307,37.2462,37.2229,37.2307,5200.0
2013-09-13 14:40:00,47.91,47.92,47.89,47.92,5600.0,37.2307,37.2384,37.2151,37.2384,5600.0
2013-09-13 14:45:00,47.91,47.92,47.9,47.9,2100.0,37.2307,37.2384,37.2229,37.2229,2100.0
2013-09-13 14:50:00,47.9,47.92,47.9,47.91,2100.0,37.2229,37.2384,37.2229,37.2307,2100.0
2013-09-13 14:55:00,47.92,47.93,47.91,47.93,4300.0,37.2384,37.2462,37.2307,37.2462,4300.0
2013-09-13 15:00:00,47.93,47.93,47.91,47.91,4500.0,37.2462,37.2462,37.2307,37.2307,4500.0
2013-09-13 15:05:00,47.92,47.92,47.84,47.87,22600.0,37.2384,37.2384,37.1763,37.1996,22600.0
2013-09-13 15:10:00,47.87,47.91,47.87,47.91,2900.0,37.1996,37.2307,37.1996,37.2307,2900.0
2013-09-13 15:15:00,47.91,47.93,47.9,47.9,7900.0,37.2307,37.2462,37.2229,37.2229,7900.0
2013-09-13 15:20:00,47.91,47.92,47.9,47.92,1800.0,37.2307,37.2384,37.2229,37.2384,1800.0
2013-09-13 15:25:00,47.92,47.92,47.91,47.92,7700.0,37.2384,37.2384,37.2307,37.2384,7700.0
2013-09-13 15:30:00,47.92,47.92,47.91,47.91,8500.0,37.2384,37.2384,37.2307,37.2307,8500.0
2013-09-13 15:35:00,47.91,47.92,47.89,47.89,7100.0,37.2307,37.2384,37.2151,37.2151,7100.0
2013-09-13 15:40:00,47.89,47.9,47.89,47.89,3500.0,37.2151,37.2229,37.2151,37.2151,3500.0
2013-09-13 15:45:00,47.9,47.9,47.88,47.89,19200.0,37.2229,37.2229,37.2074,37.2151,19200.0
2013-09-13 15:50:00,47.89,47.9,47.87,47.89,11000.0,37.2151,37.2229,37.1996,37.2151,11000.0
2013-09-13 15:55:00,47.89,47.97,47.89,47.95,83700.0,37.2151,37.2773,37.2151,37.2617,83700.0
2013-09-16 09:30:00,48.57,48.62,48.39,48.47,38300.0,37.7435,37.7824,37.6037,37.6658,38300.0
2013-09-16 09:35:00,48.46,48.48,48.35,48.36,8500.0,37.6581,37.6736,37.5726,37.5804,8500.0
2013-09-16 09:40:00,48.35,48.38,48.24,48.3,14300.0,37.5726,37.5959,37.4871,37.5337,14300.0
2013-09-16 09:45:00,48.28,48.29,48.19,48.28,7500.0,37.5182,37.526,37.4483,37.5182,7500.0
2013-09-16 09:50:00,48.27,48.28,48.23,48.23,11800.0,37.5104,37.5182,37.4793,37.4793,11800.0
2013-09-16 09:55:00,48.23,48.27,48.21,48.25,2500.0,37.4793,37.5104,37.4638,37.4949,2500.0
2013-09-16 10:00:00,48.26,48.27,48.06,48.16,21900.0,37.5026,37.5104,37.3472,37.4249,21900.0
2013-09-16 10:05:00,48.16,48.22,48.14,48.21,5800.0,37.4249,37.4716,37.4094,37.4638,5800.0
2013-09-16 10:10:00,48.21,48.22,48.19,48.22,4700.0,37.4638,37.4716,37.4483,37.4716,4700.0
2013-09-16 10:15:00,48.24,48.28,48.19,48.19,5500.0,37.4871,37.5182,37.4483,37.4483,5500.0
2013-09-16 10:20:00,48.19,48.24,48.18,48.22,6900.0,37.4483,37.4871,37.4405,37.4716,6900.0
2013-09-16 10:25:00,48.23,48.26,48.22,48.25,5500.0,37.4793,37.5026,37.4716,37.4949,5500.0
2013-09-16 10:30:00,48.23,48.3,48.2,48.25,12500.0,37.4793,37.5337,37.456,37.4949,12500.0
2013-09-16 10:35:00,48.26,48.26,48.21,48.23,11200.0,37.5026,37.5026,37.4638,37.4793,11200.0
2013-09-16 10:40:00,48.22,48.22,48.18,48.19,12000.0,37.4716,37.4716,37.4405,37.4483,12000.0
2013-09-16 10:45:00,48.2,48.25,48.2,48.24,7800.0,37.456,37.4949,37.456,37.4871,7800.0
2013-09-16 10:50:00,48.23,48.26,48.21,48.23,7300.0,37.4793,37.5026,37.4638,37.4793,7300.0
2013-09-16 10:55:00,48.24,48.25,48.17,48.19,8600.0,37.4871,37.4949,37.4327,37.4483,8600.0
2013-09-16 11:00:00,48.21,48.22,48.16,48.17,9500.0,37.4638,37.4716,37.4249,37.4327,9500.0
2013-09-16 11:05:00,48.19,48.2,48.17,48.2,8500.0,37.4483,37.456,37.4327,37.456,8500.0
2013-09-16 11:10:00,48.2,48.21,48.16,48.18,6900.0,37.456,37.4638,37.4249,37.4405,6900.0
2013-09-16 11:15:00,48.18,48.19,48.17,48.19,3800.0,37.4405,37.4483,37.4327,37.4483,3800.0
2013-09-16 11:20:00,48.19,48.23,48.18,48.19,8600.0,37.4483,37.4793,37.4405,37.4483,8600.0
2013-09-16 11:25:00,48.18,48.26,48.18,48.25,6500.0,37.4405,37.5026,37.4405,37.4949,6500.0
2013-09-16 11:30:00,48.25,48.28,48.24,48.26,8600.0,37.4949,37.5182,37.4871,37.5026,8600.0
2013-09-16 11:35:00,48.26,48.27,48.19,48.2,16400.0,37.5026,37.5104,37.4483,37.456,16400.0
2013-09-16 11:40:00,48.2,48.25,48.2,48.2,6600.0,37.456,37.4949,37.456,37.456,6600.0
2013-09-16 11:45:00,48.2,48.24,48.2,48.24,4000.0,37.456,37.4871,37.456,37.4871,4000.0
2013-09-16 11:50:00,48.25,48.25,48.21,48.21,4600.0,37.4949,37.4949,37.4638,37.4638,4600.0
2013-09-16 11:55:00,48.2,48.21,48.19,48.2,7200.0,37.456,37.4638,37.4483,37.456,7200.0
2013-09-16 12:00:00,48.2,48.23,48.2,48.21,2700.0,37.456,37.4793,37.456,37.4638,2700.0
2013-09-16 12:05:00,48.22,48.22,48.19,48.19,3600.0,37.4716,37.4716,37.4483,37.4483,3600.0
2013-09-16 12:10:00,48.19,48.23,48.19,48.22,4300.0,37.4483,37.4793,37.4483,37.4716,4300.0
2013-09-16 12:15:00,48.23,48.26,48.23,48.24,4400.0,37.4793,37.5026,37.4793,37.4871,4400.0
2013-09-16 12:20:00,48.25,48.26,48.24,48.26,5900.0,37.4949,37.5026,37.4871,37.5026,5900.0
2013-09-16 12:25:00,48.26,48.27,48.25,48.25,9800.0,37.5026,37.5104,37.4949,37.4949,9800.0
2013-09-16 12:30:00,48.25,48.26,48.22,48.22,8700.0,37.4949,37.5026,37.4716,37.4716,8700.0
2013-09-16 12:35:00,48.23,48.23,48.21,48.23,2600.0,37.4793,37.4793,37.4638,37.4793,2600.0
2013-09-16 12:40:00,48.21,48.23,48.21,48.22,5800.0,37.4638,37.4793,37.4638,37.4716,5800.0
2013-09-16 12:45:00,48.23,48.28,48.23,48.28,7000.0,37.4793,37.5182,37.4793,37.5182,7000.0
2013-09-16 12:50:00,48.28,48.28,48.25,48.25,3400.0,37.5182,37.5182,37.4949,37.4949,3400.0
2013-09-16 12:55:00,48.25,48.25,48.2,48.21,6400.0,37.4949,37.4949,37.456,37.4638,6400.0
2013-09-16 13:00:00,48.21,48.27,48.2,48.27,12100.0,37.4638,37.5104,37.456,37.5104,12100.0
2013-09-16 13:05:00,48.26,48.26,48.23,48.24,3600.0,37.5026,37.5026,37.4793,37.4871,3600.0
2013-09-16 13:10:00,48.24,48.26,48.23,48.26,3800.0,37.4871,37.5026,37.4793,37.5026,3800.0
2013-09-16 13:15:00,48.25,48.25,48.22,48.24,5400.0,37.4949,37.4949,37.4716,37.4871,5400.0
2013-09-16 13:20:00,48.25,48.27,48.22,48.27,6500.0,37.4949,37.5104,37.4716,37.5104,6500.0
2013-09-16 13:25:00,48.28,48.28,48.26,48.26,2900.0,37.5182,37.5182,37.5026,37.5026,2900.0
2013-09-16 13:30:00,48.26,48.26,48.22,48.22,6000.0,37.5026,37.5026,37.4716,37.4716,6000.0
2013-09-16 13:35:00,48.23,48.23,48.17,48.2,9200.0,37.4793,37.4793,37.4327,37.456,9200.0
2013-09-16 13:40:00,48.2,48.2,48.05,48.09,20400.0,37.456,37.456,37.3395,37.3705,20400.0
2013-09-16 13:45:00,48.09,48.16,48.09,48.16,5800.0,37.3705,37.4249,37.3705,37.4249,5800.0
2013-09-16 13:50:00,48.15,48.15,48.13,48.15,9800.0,37.4172,37.4172,37.4016,37.4172,9800.0
2013-09-16 13:55:00,48.14,48.18,48.12,48.17,11900.0,37.4094,37.4405,37.3939,37.4327,11900.0
2013-09-16 14:00:00,48.17,48.2,48.14,48.14,12100.0,37.4327,37.456,37.4094,37.4094,12100.0
2013-09-16 14:05:00,48.15,48.18,48.15,48.16,11200.0,37.4172,37.4405,37.4172,37.4249,11200.0
2013-09-16 14:10:00,48.16,48.16,48.13,48.15,9800.0,37.4249,37.4249,37.4016,37.4172,9800.0
2013-09-16 14:15:00,48.14,48.25,48.14,48.25,11300.0,37.4094,37.4949,37.4094,37.4949,11300.0
2013-09-16 14:20:00,48.24,48.24,48.2,48.2,4000.0,37.4871,37.4871,37.456,37.456,4000.0
2013-09-16 14:25:00,48.21,48.21,48.19,48.2,7900.0,37.4638,37.4638,37.4483,37.456,7900.0
2013-09-16 14:30:00,48.2,48.22,48.16,48.22,24300.0,37.456,37.4716,37.4249,37.4716,24300.0
2013-09-16 14:35:00,48.22,48.23,48.16,48.18,16000.0,37.4716,37.4793,37.4249,37.4405,16000.0
2013-09-16 14:40:00,48.17,48.18,48.14,48.16,5000.0,37.4327,37.4405,37.4094,37.4249,5000.0
2013-09-16 14:45:00,48.16,48.22,48.15,48.21,6000.0,37.4249,37.4716,37.4172,37.4638,6000.0
2013-09-16 14:50:00,48.2,48.23,48.18,48.2,10000.0,37.456,37.4793,37.4405,37.456,10000.0
2013-09-16 14:55:00,48.19,48.19,48.17,48.18,9900.0,37.4483,37.4483,37.4327,37.4405,9900.0
2013-09-16 15:00:00,48.16,48.2,48.16,48.2,9900.0,37.4249,37.456,37.4249,37.456,9900.0
2013-09-16 15:05:00,48.2,48.26,48.2,48.26,16200.0,37.456,37.5026,37.456,37.5026,16200.0
2013-09-16 15:10:00,48.26,48.28,48.24,48.25,8200.0,37.5026,37.5182,37.4871,37.4949,8200.0
2013-09-16 15:15:00,48.26,48.26,48.23,48.25,9200.0,37.5026,37.5026,37.4793,37.4949,9200.0
2013-09-16 15:20:00,48.25,48.26,48.21,48.22,11700.0,37.4949,37.5026,37.4638,37.4716,11700.0
2013-09-16 15:25:00,48.23,48.23,48.2,48.2,17400.0,37.4793,37.4793,37.456,37.456,17400.0
2013-09-16 15:30:00,48.2,48.23,48.15,48.22,21600.0,37.456,37.4793,37.4172,37.4716,21600.0
2013-09-16 15:35:00,48.23,48.23,48.17,48.22,11900.0,37.4793,37.4793,37.4327,37.4716,11900.0
2013-09-16 15:40:00,48.21,48.24,48.2,48.21,35900.0,37.4638,37.4871,37.456,37.4638,35900.0
2013-09-16 15:45:00,48.2,48.25,48.2,48.25,27400.0,37.456,37.4949,37.456,37.4949,27400.0
2013-09-16 15:50:00,48.25,48.27,48.25,48.26,33500.0,37.4949,37.5104,37.4949,37.5026,33500.0
2013-09-16 15:55:00,48.26,48.31,48.25,48.3,76900.0,37.5026,37.5415,37.4949,37.5337,76900.0
2013-09-17 09:30:00,48.35,48.42,48.26,48.42,35300.0,37.5726,37.627,37.5026,37.627,35300.0
2013-09-17 09:35:00,48.4,48.44,48.25,48.29,19100.0,37.6114,37.6425,37.4949,37.526,19100.0
2013-09-17 09:40:00,48.3,48.4,48.3,48.39,12400.0,37.5337,37.6114,37.5337,37.6037,12400.0
2013-09-17 09:45:00,48.42,48.47,48.37,48.47,15400.0,37.627,37.6658,37.5881,37.6658,15400.0
2013-09-17 09:50:00,48.47,48.53,48.46,48.46,26800.0,37.6658,37.7125,37.6581,37.6581,26800.0
2013-09-17 09:55:00,48.45,48.5,48.44,48.48,11200.0,37.6503,37.6892,37.6425,37.6736,11200.0
2013-09-17 10:00:00,48.48,48.52,48.44,48.5,15000.0,37.6736,37.7047,37.6425,37.6892,15000.0
2013-09-17 10:05:00,48.5,48.51,48.42,48.45,24700.0,37.6892,37.6969,37.627,37.6503,24700.0
2013-09-17 10:10:00,48.45,48.47,48.4,48.46,15000.0,37.6503,37.6658,37.6114,37.6581,15000.0
2013-09-17 10:15:00,48.46,48.46,48.4,48.43,14400.0,37.6581,37.6581,37.6114,37.6348,14400.0
2013-09-17 10:20:00,48.43,48.45,48.41,48.43,13300.0,37.6348,37.6503,37.6192,37.6348,13300.0
2013-09-17 10:25:00,48.42,48.43,48.34,48.36,17300.0,37.627,37.6348,37.5648,37.5804,17300.0
2013-09-17 10:30:00,48.36,48.41,48.36,48.41,14400.0,37.5804,37.6192,37.5804,37.6192,14400.0
2013-09-17 10:35:00,48.41,48.46,48.39,48.39,11900.0,37.6192,37.6581,37.6037,37.6037,11900.0
2013-09-17 10:40:00,48.41,48.42,48.35,48.36,11700.0,37.6192,37.627,37.5726,37.5804,11700.0
2013-09-17 10:45:00,48.36,48.39,48.35,48.38,9900.0,37.5804,37.6037,37.5726,37.5959,9900.0
2013-09-17 10:50:00,48.38,48.42,48.36,48.37,8000.0,37.5959,37.627,37.5804,37.5881,8000.0
2013-09-17 10:55:00,48.37,48.39,48.36,48.37,8700.0,37.5881,37.6037,37.5804,37.5881,8700.0
2013-09-17 11:00:00,48.36,48.37,48.34,48.35,20200.0,37.5804,37.5881,37.5648,37.5726,20200.0
2013-09-17 11:05:00,48.36,48.4,48.35,48.36,14700.0,37.5804,37.6114,37.5726,37.5804,14700.0
2013-09-17 11:10:00,48.35,48.36,48.31,48.32,16800.0,37.5726,37.5804,37.5415,37.5493,16800.0
2013-09-17 11:15:00,48.31,48.38,48.31,48.38,16800.0,37.5415,37.5959,37.5415,37.5959,16800.0
2013-09-17 11:20:00,48.38,48.39,48.32,48.32,9000.0,37.5959,37.6037,37.5493,37.5493,9000.0
2013-09-17 11:25:00,48.32,48.36,48.32,48.33,6300.0,37.5493,37.5804,37.5493,37.557,6300.0
2013-09-17 11:30:00,48.33,48.34,48.31,48.31,12400.0,37.557,37.5648,37.5415,37.5415,12400.0
2013-09-17 11:35:00,48.31,48.37,48.31,48.36,11200.0,37.5415,37.5881,37.5415,37.5804,11200.0
2013-09-17 11:40:00,48.36,48.38,48.35,48.38,8100.0,37.5804,37.5959,37.5726,37.5959,8100.0
2013-09-17 11:45:00,48.38,48.39,48.37,48.38,5200.0,37.5959,37.6037,37.5881,37.5959,5200.0
2013-09-17 11:50:00,48.37,48.39,48.35,48.39,14000.0,37.5881,37.6037,37.5726,37.6037,14000.0
2013-09-17 11:55:00,48.4,48.41,48.39,48.41,7600.0,37.6114,37.6192,37.6037,37.6192,7600.0
2013-09-17 12:00:00,48.41,48.42,48.38,48.38,8200.0,37.6192,37.627,37.5959,37.5959,8200.0
2013-09-17 12:05:00,48.38,48.39,48.35,48.36,7800.0,37.5959,37.6037,37.5726,37.5804,7800.0
2013-09-17 12:10:00,48.35,48.36,48.32,48.34,15800.0,37.5726,37.5804,37.5493,37.5648,15800.0
2013-09-17 12:15:00,48.34,48.36,48.3,48.34,13200.0,37.5648,37.5804,37.5337,37.5648,13200.0
2013-09-17 12:20:00,48.35,48.37,48.34,48.37,6800.0,37.5726,37.5881,37.5648,37.5881,6800.0
2013-09-17 12:25:00,48.38,48.41,48.37,48.41,5400.0,37.5959,37.6192,37.5881,37.6192,5400.0
2013-09-17 12:30:00,48.41,48.45,48.41,48.43,5700.0,37.6192,37.6503,37.6192,37.6348,5700.0
2013-09-17 12:35:00,48.42,48.42,48.38,48.4,5700.0,37.627,37.627,37.5959,37.6114,5700.0
2013-09-17 12:40:00,48.41,48.43,48.4,48.43,15100.0,37.6192,37.6348,37.6114,37.6348,15100.0
2013-09-17 12:45:00,48.44,48.48,48.42,48.48,11900.0,37.6425,37.6736,37.627,37.6736,11900.0
2013-09-17 12:50:00,48.48,48.5,48.44,48.49,10400.0,37.6736,37.6892,37.6425,37.6814,10400.0
2013-09-17 12:55:00,48.5,48.51,48.49,48.49,11500.0,37.6892,37.6969,37.6814,37.6814,11500.0
2013-09-17 13:00:00,48.49,48.53,48.48,48.49,11400.0,37.6814,37.7125,37.6736,37.6814,11400.0
2013-09-17 13:05:00,48.49,48.5,48.47,48.47,16500.0,37.6814,37.6892,37.6658,37.6658,16500.0
2013-09-17 13:10:00,48.46,48.48,48.46,48.47,3800.0,37.6581,37.6736,37.6581,37.6658,3800.0
2013-09-17 13:15:00,48.47,48.49,48.47,48.49,7100.0,37.6658,37.6814,37.6658,37.6814,7100.0
2013-09-17 13:20:00,48.48,48.51,48.48,48.5,4700.0,37.6736,37.6969,37.6736,37.6892,4700.0
2013-09-17 13:25:00,48.5,48.51,48.49,48.51,5500.0,37.6892,37.6969,37.6814,37.6969,5500.0
2013-09-17 13:30:00,48.51,48.53,48.49,48.51,9600.0,37.6969,37.7125,37.6814,37.6969,9600.0
2013-09-17 13:35:00,48.51,48.51,48.49,48.5,11100.0,37.6969,37.6969,37.6814,37.6892,11100.0
2013-09-17 13:40:00,48.51,48.54,48.51,48.53,5200.0,37.6969,37.7202,37.6969,37.7125,5200.0
2013-09-17 13:45:00,48.53,48.53,48.51,48.51,2200.0,37.7125,37.7125,37.6969,37.6969,2200.0
2013-09-17 13:50:00,48.52,48.54,48.51,48.54,3100.0,37.7047,37.7202,37.6969,37.7202,3100.0
2013-09-17 13:55:00,48.54,48.55,48.53,48.53,6900.0,37.7202,37.728,37.7125,37.7125,6900.0
2013-09-17 14:00:00,48.53,48.54,48.51,48.54,14500.0,37.7125,37.7202,37.6969,37.7202,14500.0
2013-09-17 14:05:00,48.54,48.54,48.5,48.51,4000.0,37.7202,37.7202,37.6892,37.6969,4000.0
2013-09-17 14:10:00,48.51,48.53,48.5,48.51,7900.0,37.6969,37.7125,37.6892,37.6969,7900.0
2013-09-17 14:15:00,48.51,48.53,48.49,48.5,6300.0,37.6969,37.7125,37.6814,37.6892,6300.0
2013-09-17 14:20:00,48.51,48.53,48.48,48.53,6500.0,37.6969,37.7125,37.6736,37.7125,6500.0
2013-09-17 14:25:00,48.54,48.55,48.51,48.51,13300.0,37.7202,37.728,37.6969,37.6969,13300.0
2013-09-17 14:30:00,48.52,48.53,48.48,48.49,19400.0,37.7047,37.7125,37.6736,37.6814,19400.0
2013-09-17 14:35:00,48.49,48.5,48.46,48.48,13800.0,37.6814,37.6892,37.6581,37.6736,13800.0
2013-09-17 14:40:00,48.47,48.48,48.46,48.48,12200.0,37.6658,37.6736,37.6581,37.6736,12200.0
2013-09-17 14:45:00,48.48,48.49,48.47,48.47,10400.0,37.6736,37.6814,37.6658,37.6658,10400.0
2013-09-17 14:50:00,48.47,48.48,48.45,48.47,8500.0,37.6658,37.6736,37.6503,37.6658,8500.0
2013-09-17 14:55:00,48.47,48.49,48.47,48.49,5200.0,37.6658,37.6814,37.6658,37.6814,5200.0
2013-09-17 15:00:00,48.49,48.49,48.46,48.46,13700.0,37.6814,37.6814,37.6581,37.6581,13700.0
2013-09-17 15:05:00,48.46,48.48,48.44,48.47,13100.0,37.6581,37.6736,37.6425,37.6658,13100.0
2013-09-17 15:10:00,48.48,48.5,48.44,48.46,32100.0,37.6736,37.6892,37.6425,37.6581,32100.0
2013-09-17 15:15:00,48.46,48.47,48.44,48.45,14800.0,37.6581,37.6658,37.6425,37.6503,14800.0
2013-09-17 15:20:00,48.45,48.47,48.44,48.46,10900.0,37.6503,37.6658,37.6425,37.6581,10900.0
2013-09-17 15:25:00,48.45,48.48,48.45,48.47,11600.0,37.6503,37.6736,37.6503,37.6658,11600.0
2013-09-17 15:30:00,48.47,48.48,48.46,48.47,16900.0,37.6658,37.6736,37.6581,37.6658,16900.0
2013-09-17 15:35:00,48.47,48.47,48.42,48.45,9900.0,37.6658,37.6658,37.627,37.6503,9900.0
2013-09-17 15:40:00,48.45,48.45,48.4,48.45,19500.0,37.6503,37.6503,37.6114,37.6503,19500.0
2013-09-17 15:45:00,48.45,48.46,48.44,48.46,11600.0,37.6503,37.6581,37.6425,37.6581,11600.0
2013-09-17 15:50:00,48.47,48.48,48.44,48.46,22900.0,37.6658,37.6736,37.6425,37.6581,22900.0
2013-09-17 15:55:00,48.46,48.49,48.44,48.49,53100.0,37.6581,37.6814,37.6425,37.6814,53100.0
2013-09-18 09:30:00,48.43,48.49,48.31,48.31,32000.0,37.6348,37.6814,37.5415,37.5415,32000.0
2013-09-18 09:35:00,48.27,48.35,48.23,48.34,23400.0,37.5104,37.5726,37.4793,37.5648,23400.0
2013-09-18 09:40:00,48.33,48.47,48.29,48.43,16700.0,37.557,37.6658,37.526,37.6348,16700.0
2013-09-18 09:45:00,48.45,48.46,48.4,48.43,23000.0,37.6503,37.6581,37.6114,37.6348,23000.0
2013-09-18 09:50:00,48.43,48.44,48.36,48.38,19900.0,37.6348,37.6425,37.5804,37.5959,19900.0
2013-09-18 09:55:00,48.37,48.38,48.32,48.32,27100.0,37.5881,37.5959,37.5493,37.5493,27100.0
2013-09-18 10:00:00,48.33,48.33,48.28,48.29,26000.0,37.557,37.557,37.5182,37.526,26000.0
2013-09-18 10:05:00,48.29,48.33,48.27,48.27,28800.0,37.526,37.557,37.5104,37.5104,28800.0
2013-09-18 10:10:00,48.28,48.28,48.24,48.25,19000.0,37.5182,37.5182,37.4871,37.4949,19000.0
2013-09-18 10:15:00,48.25,48.25,48.11,48.13,41600.0,37.4949,37.4949,37.3861,37.4016,41600.0
2013-09-18 10:20:00,48.14,48.14,48.1,48.14,43000.0,37.4094,37.4094,37.3783,37.4094,43000.0
2013-09-18 10:25:00,48.14,48.15,48.05,48.07,19300.0,37.4094,37.4172,37.3395,37.355,19300.0
2013-09-18 10:30:00,48.07,48.1,48.05,48.07,19200.0,37.355,37.3783,37.3395,37.355,19200.0
2013-09-18 10:35:00,48.07,48.08,48.05,48.07,21900.0,37.355,37.3628,37.3395,37.355,21900.0
2013-09-18 10:40:00,48.07,48.08,48.02,48.02,14700.0,37.355,37.3628,37.3161,37.3161,14700.0
2013-09-18 10:45:00,48.03,48.03,47.98,48.0,22400.0,37.3239,37.3239,37.2851,37.3006,22400.0
2013-09-18 10:50:00,48.01,48.03,48.0,48.02,17800.0,37.3084,37.3239,37.3006,37.3161,17800.0
2013-09-18 10:55:00,48.02,48.03,48.0,48.03,17200.0,37.3161,37.3239,37.3006,37.3239,17200.0
2013-09-18 11:00:00,48.02,48.03,48.0,48.0,11600.0,37.3161,37.3239,37.3006,37.3006,11600.0
2013-09-18 11:05:00,48.0,48.01,47.99,48.0,8700.0,37.3006,37.3084,37.2928,37.3006,8700.0
2013-09-18 11:10:00,48.01,48.01,47.97,47.97,11300.0,37.3084,37.3084,37.2773,37.2773,11300.0
2013-09-18 11:15:00,47.97,47.99,47.96,47.97,17000.0,37.2773,37.2928,37.2695,37.2773,17000.0
2013-09-18 11:20:00,47.96,47.99,47.96,47.98,11900.0,37.2695,37.2928,37.2695,37.2851,11900.0
2013-09-18 11:25:00,47.99,47.99,47.98,47.98,7800.0,37.2928,37.2928,37.2851,37.2851,7800.0
2013-09-18 11:30:00,47.98,48.02,47.98,48.02,13300.0,37.2851,37.3161,37.2851,37.3161,13300.0
2013-09-18 11:35:00,48.02,48.06,48.02,48.04,6100.0,37.3161,37.3472,37.3161,37.3317,6100.0
2013-09-18 11:40:00,48.04,48.06,48.04,48.06,10500.0,37.3317,37.3472,37.3317,37.3472,10500.0
2013-09-18 11:45:00,48.06,48.06,48.04,48.05,8700.0,37.3472,37.3472,37.3317,37.3395,8700.0
2013-09-18 11:50:00,48.05,48.06,48.02,48.02,14000.0,37.3395,37.3472,37.3161,37.3161,14000.0
2013-09-18 11:55:00,48.03,48.03,48.0,48.0,15000.0,37.3239,37.3239,37.3006,37.3006,15000.0
2013-09-18 12:00:00,47.99,48.0,47.98,47.98,13100.0,37.2928,37.3006,37.2851,37.2851,13100.0
2013-09-18 12:05:00,47.98,47.99,47.96,47.99,8400.0,37.2851,37.2928,37.2695,37.2928,8400.0
2013-09-18 12:10:00,47.99,48.02,47.98,48.01,13900.0,37.2928,37.3161,37.2851,37.3084,13900.0
2013-09-18 12:15:00,48.02,48.02,47.99,48.0,12900.0,37.3161,37.3161,37.2928,37.3006,12900.0
2013-09-18 12:20:00,47.99,48.01,47.98,48.0,11200.0,37.2928,37.3084,37.2851,37.3006,11200.0
2013-09-18 12:25:00,48.01,48.02,47.99,48.0,6900.0,37.3084,37.3161,37.2928,37.3006,6900.0
2013-09-18 12:30:00,47.99,48.0,47.98,47.98,5400.0,37.2928,37.3006,37.2851,37.2851,5400.0
2013-09-18 12:35:00,47.99,48.0,47.98,48.0,9900.0,37.2928,37.3006,37.2851,37.3006,9900.0
2013-09-18 12:40:00,47.99,48.0,47.99,47.99,6600.0,37.2928,37.3006,37.2928,37.2928,6600.0
2013-09-18 12:45:00,47.99,47.99,47.97,47.98,9800.0,37.2928,37.2928,37.2773,37.2851,9800.0
2013-09-18 12:50:00,47.98,47.98,47.97,47.97,8500.0,37.2851,37.2851,37.2773,37.2773,8500.0
2013-09-18 12:55:00,47.96,47.98,47.96,47.97,9300.0,37.2695,37.2851,37.2695,37.2773,9300.0
2013-09-18 13:00:00,47.98,47.98,47.97,47.98,12900.0,37.2851,37.2851,37.2773,37.2851,12900.0
2013-09-18 13:05:00,47.99,48.0,47.98,47.98,8500.0,37.2928,37.3006,37.2851,37.2851,8500.0
2013-09-18 13:10:00,47.99,48.01,47.98,48.01,7600.0,37.2928,37.3084,37.2851,37.3084,7600.0
2013-09-18 13:15:00,48.0,48.01,47.98,47.99,6400.0,37.3006,37.3084,37.2851,37.2928,6400.0
2013-09-18 13:20:00,47.98,47.99,47.96,47.99,13200.0,37.2851,37.2928,37.2695,37.2928,13200.0
2013-09-18 13:25:00,48.0,48.06,48.0,48.04,11600.0,37.3006,37.3472,37.3006,37.3317,11600.0
2013-09-18 13:30:00,48.05,48.05,48.03,48.03,3200.0,37.3395,37.3395,37.3239,37.3239,3200.0
2013-09-18 13:35:00,48.03,48.05,48.02,48.02,6300.0,37.3239,37.3395,37.3161,37.3161,6300.0
2013-09-18 13:40:00,48.02,48.03,48.01,48.01,8100.0,37.3161,37.3239,37.3084,37.3084,8100.0
2013-09-18 13:45:00,48.01,48.01,47.99,48.01,16000.0,37.3084,37.3084,37.2928,37.3084,16000.0
2013-09-18 13:50:00,48.0,48.03,48.0,48.03,5500.0,37.3006,37.3239,37.3006,37.3239,5500.0
2013-09-18 13:55:00,48.03,48.03,47.98,47.98,11900.0,37.3239,37.3239,37.2851,37.2851,11900.0
2013-09-18 14:00:00,47.99,48.35,47.99,48.22,62500.0,37.2928,37.5726,37.2928,37.4716,62500.0
2013-09-18 14:05:00,48.21,48.26,48.13,48.2,47400.0,37.4638,37.5026,37.4016,37.456,47400.0
2013-09-18 14:10:00,48.2,48.25,48.14,48.15,61700.0,37.456,37.4949,37.4094,37.4172,61700.0
2013-09-18 14:15:00,48.16,48.21,48.15,48.19,32700.0,37.4249,37.4638,37.4172,37.4483,32700.0
2013-09-18 14:20:00,48.19,48.23,48.18,48.22,51500.0,37.4483,37.4793,37.4405,37.4716,51500.0
2013-09-18 14:25:00,48.23,48.25,48.18,48.18,24100.0,37.4793,37.4949,37.4405,37.4405,24100.0
2013-09-18 14:30:00,48.2,48.25,48.2,48.25,19400.0,37.456,37.4949,37.456,37.4949,19400.0
2013-09-18 14:35:00,48.25,48.28,48.23,48.23,29900.0,37.4949,37.5182,37.4793,37.4793,29900.0
2013-09-18 14:40:00,48.24,48.26,48.23,48.25,18200.0,37.4871,37.5026,37.4793,37.4949,18200.0
2013-09-18 14:45:00,48.26,48.34,48.25,48.32,29100.0,37.5026,37.5648,37.4949,37.5493,29100.0
2013-09-18 14:50:00,48.31,48.35,48.29,48.32,29600.0,37.5415,37.5726,37.526,37.5493,29600.0
2013-09-18 14:55:00,48.32,48.36,48.29,48.36,35700.0,37.5493,37.5804,37.526,37.5804,35700.0
2013-09-18 15:00:00,48.36,48.38,48.34,48.34,25700.0,37.5804,37.5959,37.5648,37.5648,25700.0
2013-09-18 15:05:00,48.34,48.34,48.3,48.32,32100.0,37.5648,37.5648,37.5337,37.5493,32100.0
2013-09-18 15:10:00,48.32,48.35,48.31,48.35,35200.0,37.5493,37.5726,37.5415,37.5726,35200.0
2013-09-18 15:15:00,48.35,48.4,48.35,48.38,20100.0,37.5726,37.6114,37.5726,37.5959,20100.0
2013-09-18 15:20:00,48.38,48.41,48.37,48.39,28400.0,37.5959,37.6192,37.5881,37.6037,28400.0
2013-09-18 15:25:00,48.38,48.39,48.35,48.36,64200.0,37.5959,37.6037,37.5726,37.5804,64200.0
2013-09-18 15:30:00,48.37,48.39,48.34,48.37,19200.0,37.5881,37.6037,37.5648,37.5881,19200.0
2013-09-18 15:35:00,48.38,48.47,48.37,48.47,17500.0,37.5959,37.6658,37.5881,37.6658,17500.0
2013-09-18 15:40:00,48.47,48.5,48.45,48.5,34400.0,37.6658,37.6892,37.6503,37.6892,34400.0
2013-09-18 15:45:00,48.5,48.52,48.48,48.51,38300.0,37.6892,37.7047,37.6736,37.6969,38300.0
2013-09-18 15:50:00,48.5,48.54,48.47,48.47,66400.0,37.6892,37.7202,37.6658,37.6658,66400.0
2013-09-18 15:55:00,48.47,48.51,48.45,48.51,88600.0,37.6658,37.6969,37.6503,37.6969,88600.0
2013-09-19 09:30:00,48.73,48.75,48.63,48.63,27800.0,37.8679,37.8834,37.7902,37.7902,27800.0
2013-09-19 09:35:00,48.67,48.67,48.42,48.47,9000.0,37.8213,37.8213,37.627,37.6658,9000.0
2013-09-19 09:40:00,48.51,48.51,48.4,48.46,12200.0,37.6969,37.6969,37.6114,37.6581,12200.0
2013-09-19 09:45:00,48.48,48.54,48.42,48.43,8700.0,37.6736,37.7202,37.627,37.6348,8700.0
2013-09-19 09:50:00,48.43,48.51,48.42,48.5,8000.0,37.6348,37.6969,37.627,37.6892,8000.0
2013-09-19 09:55:00,48.51,48.6,48.5,48.6,16200.0,37.6969,37.7669,37.6892,37.7669,16200.0
2013-09-19 10:00:00,48.6,48.61,48.51,48.55,26200.0,37.7669,37.7746,37.6969,37.728,26200.0
2013-09-19 10:05:00,48.55,48.55,48.44,48.48,30900.0,37.728,37.728,37.6425,37.6736,30900.0
2013-09-19 10:10:00,48.49,48.54,48.47,48.51,40500.0,37.6814,37.7202,37.6658,37.6969,40500.0
2013-09-19 10:15:00,48.51,48.55,48.48,48.53,64100.0,37.6969,37.728,37.6736,37.7125,64100.0
2013-09-19 10:20:00,48.54,48.6,48.54,48.57,28300.0,37.7202,37.7669,37.7202,37.7435,28300.0
2013-09-19 10:25:00,48.57,48.64,48.57,48.6,12300.0,37.7435,37.7979,37.7435,37.7669,12300.0
2013-09-19 10:30:00,48.6,48.63,48.56,48.58,7300.0,37.7669,37.7902,37.7358,37.7513,7300.0
2013-09-19 10:35:00,48.57,48.63,48.57,48.59,15900.0,37.7435,37.7902,37.7435,37.7591,15900.0
2013-09-19 10:40:00,48.6,48.63,48.57,48.59,13800.0,37.7669,37.7902,37.7435,37.7591,13800.0
2013-09-19 10:45:00,48.6,48.61,48.58,48.6,8100.0,37.7669,37.7746,37.7513,37.7669,8100.0
2013-09-19 10:50:00,48.59,48.59,48.56,48.56,8900.0,37.7591,37.7591,37.7358,37.7358,8900.0
2013-09-19 10:55:00,48.56,48.6,48.55,48.56,62000.0,37.7358,37.7669,37.728,37.7358,62000.0
2013-09-19 11:00:00,48.56,48.56,48.5,48.52,17600.0,37.7358,37.7358,37.6892,37.7047,17600.0
2013-09-19 11:05:00,48.52,48.54,48.49,48.51,16400.0,37.7047,37.7202,37.6814,37.6969,16400.0
2013-09-19 11:10:00,48.52,48.55,48.52,48.55,5100.0,37.7047,37.728,37.7047,37.728,5100.0
2013-09-19 11:15:00,48.55,48.56,48.53,48.54,43800.0,37.728,37.7358,37.7125,37.7202,43800.0
2013-09-19 11:20:00,48.53,48.53,48.51,48.52,8600.0,37.7125,37.7125,37.6969,37.7047,8600.0
2013-09-19 11:25:00,48.52,48.53,48.52,48.53,900.0,37.7047,37.7125,37.7047,37.7125,900.0
2013-09-19 11:30:00,48.52,48.53,48.46,48.5,14100.0,37.7047,37.7125,37.6581,37.6892,14100.0
2013-09-19 11:35:00,48.5,48.53,48.5,48.52,3000.0,37.6892,37.7125,37.6892,37.7047,3000.0
2013-09-19 11:40:00,48.52,48.54,48.51,48.52,11200.0,37.7047,37.7202,37.6969,37.7047,11200.0
2013-09-19 11:45:00,48.53,48.55,48.5,48.5,8800.0,37.7125,37.728,37.6892,37.6892,8800.0
2013-09-19 11:50:00,48.5,48.51,48.49,48.49,5700.0,37.6892,37.6969,37.6814,37.6814,5700.0
2013-09-19 11:55:00,48.49,48.5,48.47,48.5,6900.0,37.6814,37.6892,37.6658,37.6892,6900.0
2013-09-19 12:00:00,48.49,48.53,48.49,48.51,10400.0,37.6814,37.7125,37.6814,37.6969,10400.0
2013-09-19 12:05:00,48.51,48.51,48.49,48.5,7100.0,37.6969,37.6969,37.6814,37.6892,7100.0
2013-09-19 12:10:00,48.5,48.5,48.5,48.5,3300.0,37.6892,37.6892,37.6892,37.6892,3300.0
2013-09-19 12:15:00,48.51,48.51,48.45,48.45,5500.0,37.6969,37.6969,37.6503,37.6503,5500.0
2013-09-19 12:20:00,48.45,48.49,48.45,48.48,5800.0,37.6503,37.6814,37.6503,37.6736,5800.0
2013-09-19 12:25:00,48.49,48.5,48.49,48.5,2900.0,37.6814,37.6892,37.6814,37.6892,2900.0
2013-09-19 12:30:00,48.49,48.5,48.45,48.47,7100.0,37.6814,37.6892,37.6503,37.6658,7100.0
2013-09-19 12:35:00,48.47,48.47,48.44,48.46,5500.0,37.6658,37.6658,37.6425,37.6581,5500.0
2013-09-19 12:40:00,48.46,48.48,48.45,48.45,4500.0,37.6581,37.6736,37.6503,37.6503,4500.0
2013-09-19 12:45:00,48.45,48.45,48.4,48.4,12300.0,37.6503,37.6503,37.6114,37.6114,12300.0
2013-09-19 12:50:00,48.4,48.41,48.33,48.39,27900.0,37.6114,37.6192,37.557,37.6037,27900.0
2013-09-19 12:55:00,48.38,48.39,48.33,48.34,12200.0,37.5959,37.6037,37.557,37.5648,12200.0
2013-09-19 13:00:00,48.33,48.38,48.3,48.31,47900.0,37.557,37.5959,37.5337,37.5415,47900.0
2013-09-19 13:05:00,48.31,48.32,48.24,48.25,15400.0,37.5415,37.5493,37.4871,37.4949,15400.0
2013-09-19 13:10:00,48.25,48.3,48.25,48.3,6600.0,37.4949,37.5337,37.4949,37.5337,6600.0
2013-09-19 13:15:00,48.3,48.35,48.3,48.33,6600.0,37.5337,37.5726,37.5337,37.557,6600.0
2013-09-19 13:20:00,48.33,48.34,48.31,48.31,5800.0,37.557,37.5648,37.5415,37.5415,5800.0
2013-09-19 13:25:00,48.31,48.35,48.31,48.35,3700.0,37.5415,37.5726,37.5415,37.5726,3700.0
2013-09-19 13:30:00,48.34,48.35,48.32,48.32,3900.0,37.5648,37.5726,37.5493,37.5493,3900.0
2013-09-19 13:35:00,48.32,48.35,48.29,48.35,5500.0,37.5493,37.5726,37.526,37.5726,5500.0
2013-09-19 13:40:00,48.35,48.35,48.33,48.35,6000.0,37.5726,37.5726,37.557,37.5726,6000.0
2013-09-19 13:45:00,48.35,48.36,48.34,48.35,4200.0,37.5726,37.5804,37.5648,37.5726,4200.0
2013-09-19 13:50:00,48.36,48.36,48.31,48.32,8100.0,37.5804,37.5804,37.5415,37.5493,8100.0
2013-09-19 13:55:00,48.32,48.33,48.3,48.31,11300.0,37.5493,37.557,37.5337,37.5415,11300.0
2013-09-19 14:00:00,48.31,48.37,48.31,48.37,11000.0,37.5415,37.5881,37.5415,37.5881,11000.0
2013-09-19 14:05:00,48.38,48.41,48.37,48.4,7200.0,37.5959,37.6192,37.5881,37.6114,7200.0
2013-09-19 14:10:00,48.41,48.42,48.39,48.39,18400.0,37.6192,37.627,37.6037,37.6037,18400.0
2013-09-19 14:15:00,48.39,48.42,48.39,48.41,10400.0,37.6037,37.627,37.6037,37.6192,10400.0
2013-09-19 14:20:00,48.42,48.43,48.4,48.4,12200.0,37.627,37.6348,37.6114,37.6114,12200.0
2013-09-19 14:25:00,48.4,48.42,48.39,48.39,5900.0,37.6114,37.627,37.6037,37.6037,5900.0
2013-09-19 14:30:00,48.38,48.4,48.37,48.4,7600.0,37.5959,37.6114,37.5881,37.6114,7600.0
2013-09-19 14:35:00,48.4,48.42,48.39,48.42,17500.0,37.6114,37.627,37.6037,37.627,17500.0
2013-09-19 14:40:00,48.42,48.42,48.4,48.41,8900.0,37.627,37.627,37.6114,37.6192,8900.0
2013-09-19 14:45:00,48.41,48.45,48.41,48.44,14900.0,37.6192,37.6503,37.6192,37.6425,14900.0
2013-09-19 14:50:00,48.43,48.44,48.41,48.43,8000.0,37.6348,37.6425,37.6192,37.6348,8000.0
2013-09-19 14:55:00,48.43,48.47,48.43,48.47,8200.0,37.6348,37.6658,37.6348,37.6658,8200.0
2013-09-19 15:00:00,48.47,48.48,48.47,48.47,6800.0,37.6658,37.6736,37.6658,37.6658,6800.0
2013-09-19 15:05:00,48.47,48.48,48.42,48.43,33400.0,37.6658,37.6736,37.627,37.6348,33400.0
2013-09-19 15:10:00,48.42,48.43,48.39,48.4,11100.0,37.627,37.6348,37.6037,37.6114,11100.0
2013-09-19 15:15:00,48.4,48.44,48.4,48.44,11100.0,37.6114,37.6425,37.6114,37.6425,11100.0
2013-09-19 15:20:00,48.44,48.47,48.43,48.47,13200.0,37.6425,37.6658,37.6348,37.6658,13200.0
2013-09-19 15:25:00,48.46,48.47,48.43,48.46,10200.0,37.6581,37.6658,37.6348,37.6581,10200.0
2013-09-19 15:30:00,48.46,48.46,48.43,48.43,10500.0,37.6581,37.6581,37.6348,37.6348,10500.0
2013-09-19 15:35:00,48.43,48.45,48.42,48.44,14400.0,37.6348,37.6503,37.627,37.6425,14400.0
2013-09-19 15:40:00,48.44,48.47,48.43,48.45,19300.0,37.6425,37.6658,37.6348,37.6503,19300.0
2013-09-19 15:45:00,48.45,48.45,48.36,48.36,43800.0,37.6503,37.6503,37.5804,37.5804,43800.0
2013-09-19 15:50:00,48.37,48.4,48.37,48.37,52700.0,37.5881,37.6114,37.5881,37.5881,52700.0
2013-09-19 15:55:00,48.38,48.44,48.35,48.4,103700.0,37.5959,37.6425,37.5726,37.6114,103700.0
2013-09-20 09:30:00,48.39,48.62,48.35,48.5,528000.0,37.6037,37.7824,37.5726,37.6892,528000.0
2013-09-20 09:35:00,48.58,48.64,48.54,48.6,16100.0,37.7513,37.7979,37.7202,37.7669,16100.0
2013-09-20 09:40:00,48.59,48.62,48.45,48.49,17200.0,37.7591,37.7824,37.6503,37.6814,17200.0
2013-09-20 09:45:00,48.47,48.48,48.37,48.39,25400.0,37.6658,37.6736,37.5881,37.6037,25400.0
2013-09-20 09:50:00,48.4,48.4,48.33,48.34,27600.0,37.6114,37.6114,37.557,37.5648,27600.0
2013-09-20 09:55:00,48.34,48.34,48.23,48.25,26000.0,37.5648,37.5648,37.4793,37.4949,26000.0
2013-09-20 10:00:00,48.28,48.3,48.26,48.26,15400.0,37.5182,37.5337,37.5026,37.5026,15400.0
2013-09-20 10:05:00,48.25,48.26,48.23,48.25,25600.0,37.4949,37.5026,37.4793,37.4949,25600.0
2013-09-20 10:10:00,48.24,48.25,48.16,48.21,29400.0,37.4871,37.4949,37.4249,37.4638,29400.0
2013-09-20 10:15:00,48.2,48.21,48.16,48.19,19000.0,37.456,37.4638,37.4249,37.4483,19000.0
2013-09-20 10:20:00,48.19,48.2,48.17,48.17,11900.0,37.4483,37.456,37.4327,37.4327,11900.0
2013-09-20 10:25:00,48.17,48.19,48.16,48.17,16300.0,37.4327,37.4483,37.4249,37.4327,16300.0
2013-09-20 10:30:00,48.17,48.21,48.15,48.2,13200.0,37.4327,37.4638,37.4172,37.456,13200.0
2013-09-20 10:35:00,48.2,48.26,48.2,48.26,4600.0,37.456,37.5026,37.456,37.5026,4600.0
2013-09-20 10:40:00,48.26,48.34,48.26,48.33,12900.0,37.5026,37.5648,37.5026,37.557,12900.0
2013-09-20 10:45:00,48.34,48.34,48.31,48.33,6700.0,37.5648,37.5648,37.5415,37.557,6700.0
2013-09-20 10:50:00,48.33,48.34,48.31,48.34,7600.0,37.557,37.5648,37.5415,37.5648,7600.0
2013-09-20 10:55:00,48.33,48.34,48.28,48.29,13700.0,37.557,37.5648,37.5182,37.526,13700.0
2013-09-20 11:00:00,48.29,48.3,48.28,48.28,6800.0,37.526,37.5337,37.5182,37.5182,6800.0
2013-09-20 11:05:00,48.27,48.27,48.24,48.26,8900.0,37.5104,37.5104,37.4871,37.5026,8900.0
2013-09-20 11:10:00,48.25,48.25,48.21,48.21,5200.0,37.4949,37.4949,37.4638,37.4638,5200.0
2013-09-20 11:15:00,48.2,48.22,48.18,48.2,4400.0,37.456,37.4716,37.4405,37.456,4400.0
2013-09-20 11:20:00,48.2,48.21,48.17,48.17,6600.0,37.456,37.4638,37.4327,37.4327,6600.0
2013-09-20 11:25:00,48.17,48.17,48.15,48.15,8300.0,37.4327,37.4327,37.4172,37.4172,8300.0
2013-09-20 11:30:00,48.16,48.19,48.16,48.16,9000.0,37.4249,37.4483,37.4249,37.4249,9000.0
2013-09-20 11:35:00,48.16,48.18,48.12,48.13,13200.0,37.4249,37.4405,37.3939,37.4016,13200.0
2013-09-20 11:40:00,48.15,48.16,48.1,48.13,11400.0,37.4172,37.4249,37.3783,37.4016,11400.0
2013-09-20 11:45:00,48.13,48.13,48.09,48.09,5600.0,37.4016,37.4016,37.3705,37.3705,5600.0
2013-09-20 11:50:00,48.08,48.15,48.08,48.14,9000.0,37.3628,37.4172,37.3628,37.4094,9000.0
2013-09-20 11:55:00,48.13,48.13,48.05,48.09,14000.0,37.4016,37.4016,37.3395,37.3705,14000.0
2013-09-20 12:00:00,48.08,48.12,48.08,48.12,53900.0,37.3628,37.3939,37.3628,37.3939,53900.0
2013-09-20 12:05:00,48.12,48.12,48.11,48.11,20600.0,37.3939,37.3939,37.3861,37.3861,20600.0
2013-09-20 12:10:00,48.11,48.11,48.1,48.1,5400.0,37.3861,37.3861,37.3783,37.3783,5400.0
2013-09-20 12:15:00,48.1,48.1,48.08,48.09,4200.0,37.3783,37.3783,37.3628,37.3705,4200.0
2013-09-20 12:20:00,48.09,48.09,48.04,48.04,9300.0,37.3705,37.3705,37.3317,37.3317,9300.0
2013-09-20 12:25:00,48.04,48.06,48.03,48.04,10900.0,37.3317,37.3472,37.3239,37.3317,10900.0
2013-09-20 12:30:00,48.04,48.04,48.02,48.02,10500.0,37.3317,37.3317,37.3161,37.3161,10500.0
2013-09-20 12:35:00,48.03,48.09,48.03,48.09,8300.0,37.3239,37.3705,37.3239,37.3705,8300.0
2013-09-20 12:40:00,48.09,48.13,48.09,48.13,4900.0,37.3705,37.4016,37.3705,37.4016,4900.0
2013-09-20 12:45:00,48.13,48.17,48.13,48.16,6600.0,37.4016,37.4327,37.4016,37.4249,6600.0
2013-09-20 12:50:00,48.15,48.17,48.15,48.15,2700.0,37.4172,37.4327,37.4172,37.4172,2700.0
2013-09-20 12:55:00,48.14,48.16,48.14,48.16,3900.0,37.4094,37.4249,37.4094,37.4249,3900.0
2013-09-20 13:00:00,48.16,48.17,48.14,48.14,4000.0,37.4249,37.4327,37.4094,37.4094,4000.0
2013-09-20 13:05:00,48.14,48.15,48.13,48.14,7100.0,37.4094,37.4172,37.4016,37.4094,7100.0
2013-09-20 13:10:00,48.14,48.14,48.09,48.1,16200.0,37.4094,37.4094,37.3705,37.3783,16200.0
2013-09-20 13:15:00,48.11,48.11,48.07,48.07,12700.0,37.3861,37.3861,37.355,37.355,12700.0
2013-09-20 13:20:00,48.07,48.09,48.05,48.05,8600.0,37.355,37.3705,37.3395,37.3395,8600.0
2013-09-20 13:25:00,48.06,48.11,48.05,48.1,17500.0,37.3472,37.3861,37.3395,37.3783,17500.0
2013-09-20 13:30:00,48.11,48.15,48.11,48.15,11700.0,37.3861,37.4172,37.3861,37.4172,11700.0
2013-09-20 13:35:00,48.16,48.16,48.09,48.1,9000.0,37.4249,37.4249,37.3705,37.3783,9000.0
2013-09-20 13:40:00,48.09,48.09,48.04,48.06,10100.0,37.3705,37.3705,37.3317,37.3472,10100.0
2013-09-20 13:45:00,48.05,48.12,48.05,48.1,11300.0,37.3395,37.3939,37.3395,37.3783,11300.0
2013-09-20 13:50:00,48.1,48.15,48.1,48.14,9400.0,37.3783,37.4172,37.3783,37.4094,9400.0
2013-09-20 13:55:00,48.15,48.16,48.09,48.09,12000.0,37.4172,37.4249,37.3705,37.3705,12000.0
2013-09-20 14:00:00,48.09,48.09,48.06,48.08,11700.0,37.3705,37.3705,37.3472,37.3628,11700.0
2013-09-20 14:05:00,48.08,48.12,48.08,48.1,8000.0,37.3628,37.3939,37.3628,37.3783,8000.0
2013-09-20 14:10:00,48.11,48.14,48.11,48.13,10400.0,37.3861,37.4094,37.3861,37.4016,10400.0
2013-09-20 14:15:00,48.13,48.14,48.11,48.12,14000.0,37.4016,37.4094,37.3861,37.3939,14000.0
2013-09-20 14:20:00,48.12,48.18,48.11,48.18,11400.0,37.3939,37.4405,37.3861,37.4405,11400.0
2013-09-20 14:25:00,48.18,48.22,48.18,48.21,15300.0,37.4405,37.4716,37.4405,37.4638,15300.0
2013-09-20 14:30:00,48.21,48.22,48.16,48.16,10500.0,37.4638,37.4716,37.4249,37.4249,10500.0
2013-09-20 14:35:00,48.16,48.16,48.08,48.09,9000.0,37.4249,37.4249,37.3628,37.3705,9000.0
2013-09-20 14:40:00,48.08,48.1,48.05,48.06,15600.0,37.3628,37.3783,37.3395,37.3472,15600.0
2013-09-20 14:45:00,48.06,48.1,48.05,48.08,6000.0,37.3472,37.3783,37.3395,37.3628,6000.0
2013-09-20 14:50:00,48.08,48.1,48.07,48.08,12900.0,37.3628,37.3783,37.355,37.3628,12900.0
2013-09-20 14:55:00,48.08,48.11,48.05,48.08,21700.0,37.3628,37.3861,37.3395,37.3628,21700.0
2013-09-20 15:00:00,48.08,48.11,48.08,48.09,13900.0,37.3628,37.3861,37.3628,37.3705,13900.0
2013-09-20 15:05:00,48.09,48.12,48.09,48.09,16100.0,37.3705,37.3939,37.3705,37.3705,16100.0
2013-09-20 15:10:00,48.09,48.09,48.05,48.05,16500.0,37.3705,37.3705,37.3395,37.3395,16500.0
2013-09-20 15:15:00,48.05,48.1,48.05,48.07,26900.0,37.3395,37.3783,37.3395,37.355,26900.0
2013-09-20 15:20:00,48.07,48.08,48.02,48.02,19700.0,37.355,37.3628,37.3161,37.3161,19700.0
2013-09-20 15:25:00,48.02,48.04,47.96,47.98,41000.0,37.3161,37.3317,37.2695,37.2851,41000.0
2013-09-20 15:30:00,47.98,48.01,47.96,47.96,46900.0,37.2851,37.3084,37.2695,37.2695,46900.0
2013-09-20 15:35:00,47.95,48.04,47.95,48.02,36100.0,37.2617,37.3317,37.2617,37.3161,36100.0
2013-09-20 15:40:00,48.02,48.05,48.01,48.03,52900.0,37.3161,37.3395,37.3084,37.3239,52900.0
2013-09-20 15:45:00,48.03,48.05,48.03,48.04,38400.0,37.3239,37.3395,37.3239,37.3317,38400.0
2013-09-20 15:50:00,48.05,48.05,47.93,47.97,169400.0,37.3395,37.3395,37.2462,37.2773,169400.0
2013-09-20 15:55:00,47.97,48.01,47.95,47.99,223600.0,37.2773,37.3084,37.2617,37.2928,223600.0
2013-09-23 09:30:00,48.09,48.23,48.01,48.19,37200.0,37.3705,37.4793,37.3084,37.4483,37200.0
2013-09-23 09:35:00,48.2,48.2,48.06,48.08,24600.0,37.456,37.456,37.3472,37.3628,24600.0
2013-09-23 09:40:00,48.09,48.11,48.01,48.03,21900.0,37.3705,37.3861,37.3084,37.3239,21900.0
2013-09-23 09:45:00,48.04,48.07,47.97,47.99,18900.0,37.3317,37.355,37.2773,37.2928,18900.0
2013-09-23 09:50:00,47.99,48.0,47.89,47.91,28100.0,37.2928,37.3006,37.2151,37.2307,28100.0
2013-09-23 09:55:00,47.91,47.93,47.88,47.89,33700.0,37.2307,37.2462,37.2074,37.2151,33700.0
2013-09-23 10:00:00,47.9,47.94,47.88,47.88,28000.0,37.2229,37.254,37.2074,37.2074,28000.0
2013-09-23 10:05:00,47.88,47.89,47.82,47.83,33500.0,37.2074,37.2151,37.1607,37.1685,33500.0
2013-09-23 10:10:00,47.82,47.82,47.71,47.76,56200.0,37.1607,37.1607,37.0752,37.1141,56200.0
2013-09-23 10:15:00,47.76,47.89,47.76,47.88,22700.0,37.1141,37.2151,37.1141,37.2074,22700.0
2013-09-23 10:20:00,47.87,47.87,47.83,47.83,13100.0,37.1996,37.1996,37.1685,37.1685,13100.0
2013-09-23 10:25:00,47.84,47.85,47.76,47.78,12500.0,37.1763,37.184,37.1141,37.1296,12500.0
2013-09-23 10:30:00,47.77,47.77,47.73,47.75,22000.0,37.1219,37.1219,37.0908,37.1063,22000.0
2013-09-23 10:35:00,47.75,47.77,47.74,47.77,18500.0,37.1063,37.1219,37.0986,37.1219,18500.0
2013-09-23 10:40:00,47.77,47.77,47.71,47.76,29400.0,37.1219,37.1219,37.0752,37.1141,29400.0
2013-09-23 10:45:00,47.76,47.76,47.68,47.7,15000.0,37.1141,37.1141,37.0519,37.0675,15000.0
2013-09-23 10:50:00,47.7,47.7,47.65,47.66,17300.0,37.0675,37.0675,37.0286,37.0364,17300.0
2013-09-23 10:55:00,47.65,47.65,47.55,47.57,26100.0,37.0286,37.0286,36.9509,36.9665,26100.0
2013-09-23 11:00:00,47.57,47.61,47.56,47.58,12200.0,36.9665,36.9975,36.9587,36.9742,12200.0
2013-09-23 11:05:00,47.57,47.58,47.51,47.51,25300.0,36.9665,36.9742,36.9198,36.9198,25300.0
2013-09-23 11:10:00,47.52,47.52,47.44,47.49,39600.0,36.9276,36.9276,36.8654,36.9043,39600.0
2013-09-23 11:15:00,47.5,47.58,47.5,47.57,21400.0,36.9121,36.9742,36.9121,36.9665,21400.0
2013-09-23 11:20:00,47.58,47.59,47.57,47.58,9700.0,36.9742,36.982,36.9665,36.9742,9700.0
2013-09-23 11:25:00,47.58,47.59,47.55,47.57,28400.0,36.9742,36.982,36.9509,36.9665,28400.0
2013-09-23 11:30:00,47.57,47.58,47.56,47.58,13100.0,36.9665,36.9742,36.9587,36.9742,13100.0
2013-09-23 11:35:00,47.58,47.64,47.57,47.63,18400.0,36.9742,37.0208,36.9665,37.0131,18400.0
2013-09-23 11:40:00,47.64,47.66,47.62,47.62,10500.0,37.0208,37.0364,37.0053,37.0053,10500.0
2013-09-23 11:45:00,47.61,47.62,47.56,47.58,8200.0,36.9975,37.0053,36.9587,36.9742,8200.0
2013-09-23 11:50:00,47.58,47.58,47.53,47.55,7900.0,36.9742,36.9742,36.9354,36.9509,7900.0
2013-09-23 11:55:00,47.56,47.56,47.52,47.52,10100.0,36.9587,36.9587,36.9276,36.9276,10100.0
2013-09-23 12:00:00,47.52,47.55,47.51,47.55,12200.0,36.9276,36.9509,36.9198,36.9509,12200.0
2013-09-23 12:05:00,47.55,47.6,47.55,47.6,10800.0,36.9509,36.9898,36.9509,36.9898,10800.0
2013-09-23 12:10:00,47.6,47.69,47.59,47.69,20000.0,36.9898,37.0597,36.982,37.0597,20000.0
2013-09-23 12:15:00,47.7,47.72,47.69,47.71,10100.0,37.0675,37.083,37.0597,37.0752,10100.0
2013-09-23 12:20:00,47.71,47.73,47.71,47.71,8000.0,37.0752,37.0908,37.0752,37.0752,8000.0
2013-09-23 12:25:00,47.7,47.72,47.7,47.72,19200.0,37.0675,37.083,37.0675,37.083,19200.0
2013-09-23 12:30:00,47.72,47.72,47.66,47.66,12300.0,37.083,37.083,37.0364,37.0364,12300.0
2013-09-23 12:35:00,47.66,47.68,47.64,47.64,8500.0,37.0364,37.0519,37.0208,37.0208,8500.0
2013-09-23 12:40:00,47.65,47.66,47.6,47.61,13100.0,37.0286,37.0364,36.9898,36.9975,13100.0
2013-09-23 12:45:00,47.6,47.63,47.59,47.62,12300.0,36.9898,37.0131,36.982,37.0053,12300.0
2013-09-23 12:50:00,47.62,47.66,47.62,47.66,9400.0,37.0053,37.0364,37.0053,37.0364,9400.0
2013-09-23 12:55:00,47.66,47.66,47.65,47.65,5700.0,37.0364,37.0364,37.0286,37.0286,5700.0
2013-09-23 13:00:00,47.64,47.64,47.62,47.63,18700.0,37.0208,37.0208,37.0053,37.0131,18700.0
2013-09-23 13:05:00,47.64,47.64,47.62,47.63,12500.0,37.0208,37.0208,37.0053,37.0131,12500.0
2013-09-23 13:10:00,47.63,47.63,47.54,47.54,13500.0,37.0131,37.0131,36.9431,36.9431,13500.0
2013-09-23 13:15:00,47.54,47.54,47.51,47.53,10200.0,36.9431,36.9431,36.9198,36.9354,10200.0
2013-09-23 13:20:00,47.52,47.58,47.51,47.56,15900.0,36.9276,36.9742,36.9198,36.9587,15900.0
2013-09-23 13:25:00,47.56,47.64,47.56,47.64,8500.0,36.9587,37.0208,36.9587,37.0208,8500.0
2013-09-23 13:30:00,47.63,47.66,47.63,47.65,2700.0,37.0131,37.0364,37.0131,37.0286,2700.0
2013-09-23 13:35:00,47.66,47.68,47.65,47.66,9200.0,37.0364,37.0519,37.0286,37.0364,9200.0
2013-09-23 13:40:00,47.66,47.69,47.64,47.65,5800.0,37.0364,37.0597,37.0208,37.0286,5800.0
2013-09-23 13:45:00,47.65,47.69,47.64,47.68,3000.0,37.0286,37.0597,37.0208,37.0519,3000.0
2013-09-23 13:50:00,47.69,47.75,47.68,47.74,7600.0,37.0597,37.1063,37.0519,37.0986,7600.0
2013-09-23 13:55:00,47.74,47.77,47.74,47.76,2900.0,37.0986,37.1219,37.0986,37.1141,2900.0
2013-09-23 14:00:00,47.78,47.78,47.75,47.77,13100.0,37.1296,37.1296,37.1063,37.1219,13100.0
2013-09-23 14:05:00,47.77,47.78,47.76,47.78,10000.0,37.1219,37.1296,37.1141,37.1296,10000.0
2013-09-23 14:10:00,47.78,47.8,47.78,47.79,10300.0,37.1296,37.1452,37.1296,37.1374,10300.0
2013-09-23 14:15:00,47.8,47.8,47.79,47.8,5700.0,37.1452,37.1452,37.1374,37.1452,5700.0
2013-09-23 14:20:00,47.79,47.8,47.76,47.76,12100.0,37.1374,37.1452,37.1141,37.1141,12100.0
2013-09-23 14:25:00,47.75,47.75,47.66,47.68,29700.0,37.1063,37.1063,37.0364,37.0519,29700.0
2013-09-23 14:30:00,47.67,47.69,47.65,47.66,8800.0,37.0442,37.0597,37.0286,37.0364,8800.0
2013-09-23 14:35:00,47.66,47.67,47.65,47.67,11100.0,37.0364,37.0442,37.0286,37.0442,11100.0
2013-09-23 14:40:00,47.67,47.67,47.63,47.65,10500.0,37.0442,37.0442,37.0131,37.0286,10500.0
2013-09-23 14:45:00,47.65,47.65,47.62,47.63,13700.0,37.0286,37.0286,37.0053,37.0131,13700.0
2013-09-23 14:50:00,47.64,47.73,47.64,47.73,23900.0,37.0208,37.0908,37.0208,37.0908,23900.0
2013-09-23 14:55:00,47.72,47.74,47.71,47.71,14800.0,37.083,37.0986,37.0752,37.0752,14800.0
2013-09-23 15:00:00,47.71,47.71,47.66,47.67,25500.0,37.0752,37.0752,37.0364,37.0442,25500.0
2013-09-23 15:05:00,47.66,47.68,47.66,47.68,11200.0,37.0364,37.0519,37.0364,37.0519,11200.0
2013-09-23 15:10:00,47.68,47.69,47.63,47.64,14900.0,37.0519,37.0597,37.0131,37.0208,14900.0
2013-09-23 15:15:00,47.64,47.7,47.64,47.67,14300.0,37.0208,37.0675,37.0208,37.0442,14300.0
2013-09-23 15:20:00,47.67,47.67,47.61,47.63,26100.0,37.0442,37.0442,36.9975,37.0131,26100.0
2013-09-23 15:25:00,47.63,47.64,47.57,47.58,31600.0,37.0131,37.0208,36.9665,36.9742,31600.0
2013-09-23 15:30:00,47.57,47.62,47.57,47.59,40800.0,36.9665,37.0053,36.9665,36.982,40800.0
2013-09-23 15:35:00,47.59,47.61,47.58,47.61,25000.0,36.982,36.9975,36.9742,36.9975,25000.0
2013-09-23 15:40:00,47.61,47.62,47.6,47.62,21100.0,36.9975,37.0053,36.9898,37.0053,21100.0
2013-09-23 15:45:00,47.62,47.62,47.58,47.59,36500.0,37.0053,37.0053,36.9742,36.982,36500.0
2013-09-23 15:50:00,47.58,47.6,47.56,47.59,36700.0,36.9742,36.9898,36.9587,36.982,36700.0
2013-09-23 15:55:00,47.6,47.61,47.56,47.6,75100.0,36.9898,36.9975,36.9587,36.9898,75100.0
2013-09-24 09:30:00,47.65,47.79,47.5,47.6,36400.0,37.0286,37.1374,36.9121,36.9898,36400.0
2013-09-24 09:35:00,47.58,47.62,47.51,47.56,19700.0,36.9742,37.0053,36.9198,36.9587,19700.0
2013-09-24 09:40:00,47.53,47.53,47.43,47.43,17700.0,36.9354,36.9354,36.8577,36.8577,17700.0
2013-09-24 09:45:00,47.43,47.56,47.43,47.5,13300.0,36.8577,36.9587,36.8577,36.9121,13300.0
2013-09-24 09:50:00,47.49,47.49,47.42,47.43,12900.0,36.9043,36.9043,36.8499,36.8577,12900.0
2013-09-24 09:55:00,47.43,47.56,47.41,47.56,36800.0,36.8577,36.9587,36.8421,36.9587,36800.0
2013-09-24 10:00:00,47.53,47.54,47.43,47.43,73700.0,36.9354,36.9431,36.8577,36.8577,73700.0
2013-09-24 10:05:00,47.43,47.47,47.4,47.43,26000.0,36.8577,36.8887,36.8343,36.8577,26000.0
2013-09-24 10:10:00,47.43,47.43,47.38,47.38,11600.0,36.8577,36.8577,36.8188,36.8188,11600.0
2013-09-24 10:15:00,47.38,47.41,47.36,47.41,14000.0,36.8188,36.8421,36.8033,36.8421,14000.0
2013-09-24 10:20:00,47.41,47.48,47.39,47.47,20500.0,36.8421,36.8965,36.8266,36.8887,20500.0
2013-09-24 10:25:00,47.47,47.57,47.44,47.56,22000.0,36.8887,36.9665,36.8654,36.9587,22000.0
2013-09-24 10:30:00,47.56,47.64,47.56,47.64,15000.0,36.9587,37.0208,36.9587,37.0208,15000.0
2013-09-24 10:35:00,47.63,47.75,47.63,47.7,35100.0,37.0131,37.1063,37.0131,37.0675,35100.0
2013-09-24 10:40:00,47.71,47.74,47.66,47.68,24100.0,37.0752,37.0986,37.0364,37.0519,24100.0
2013-09-24 10:45:00,47.67,47.7,47.59,47.59,17200.0,37.0442,37.0675,36.982,36.982,17200.0
2013-09-24 10:50:00,47.58,47.64,47.56,47.64,16700.0,36.9742,37.0208,36.9587,37.0208,16700.0
2013-09-24 10:55:00,47.65,47.65,47.58,47.59,15100.0,37.0286,37.0286,36.9742,36.982,15100.0
2013-09-24 11:00:00,47.59,47.64,47.59,47.64,15500.0,36.982,37.0208,36.982,37.0208,15500.0
2013-09-24 11:05:00,47.64,47.7,47.64,47.7,12500.0,37.0208,37.0675,37.0208,37.0675,12500.0
2013-09-24 11:10:00,47.69,47.74,47.69,47.74,10000.0,37.0597,37.0986,37.0597,37.0986,10000.0
2013-09-24 11:15:00,47.75,47.78,47.74,47.75,11200.0,37.1063,37.1296,37.0986,37.1063,11200.0
2013-09-24 11:20:00,47.75,47.75,47.71,47.73,8400.0,37.1063,37.1063,37.0752,37.0908,8400.0
2013-09-24 11:25:00,47.72,47.75,47.71,47.73,11200.0,37.083,37.1063,37.0752,37.0908,11200.0
2013-09-24 11:30:00,47.72,47.79,47.72,47.77,10400.0,37.083,37.1374,37.083,37.1219,10400.0
2013-09-24 11:35:00,47.77,47.77,47.73,47.76,3200.0,37.1219,37.1219,37.0908,37.1141,3200.0
2013-09-24 11:40:00,47.77,47.8,47.77,47.8,16300.0,37.1219,37.1452,37.1219,37.1452,16300.0
2013-09-24 11:45:00,47.79,47.8,47.76,47.76,9700.0,37.1374,37.1452,37.1141,37.1141,9700.0
2013-09-24 11:50:00,47.77,47.78,47.73,47.77,11900.0,37.1219,37.1296,37.0908,37.1219,11900.0
2013-09-24 11:55:00,47.78,47.8,47.78,47.79,14600.0,37.1296,37.1452,37.1296,37.1374,14600.0
2013-09-24 12:00:00,47.79,47.81,47.77,47.8,12400.0,37.1374,37.153,37.1219,37.1452,12400.0
2013-09-24 12:05:00,47.8,47.8,47.78,47.78,9600.0,37.1452,37.1452,37.1296,37.1296,9600.0
2013-09-24 12:10:00,47.78,47.79,47.76,47.76,10800.0,37.1296,37.1374,37.1141,37.1141,10800.0
2013-09-24 12:15:00,47.76,47.78,47.74,47.76,28200.0,37.1141,37.1296,37.0986,37.1141,28200.0
2013-09-24 12:20:00,47.76,47.79,47.76,47.77,9400.0,37.1141,37.1374,37.1141,37.1219,9400.0
2013-09-24 12:25:00,47.78,47.8,47.78,47.8,70100.0,37.1296,37.1452,37.1296,37.1452,70100.0
2013-09-24 12:30:00,47.8,47.83,47.8,47.83,15600.0,37.1452,37.1685,37.1452,37.1685,15600.0
2013-09-24 12:35:00,47.83,47.9,47.83,47.87,18000.0,37.1685,37.2229,37.1685,37.1996,18000.0
2013-09-24 12:40:00,47.88,47.91,47.88,47.91,7300.0,37.2074,37.2307,37.2074,37.2307,7300.0
2013-09-24 12:45:00,47.91,47.92,47.89,47.89,12600.0,37.2307,37.2384,37.2151,37.2151,12600.0
2013-09-24 12:50:00,47.89,47.9,47.86,47.88,6700.0,37.2151,37.2229,37.1918,37.2074,6700.0
2013-09-24 12:55:00,47.89,47.91,47.89,47.9,7100.0,37.2151,37.2307,37.2151,37.2229,7100.0
2013-09-24 13:00:00,47.9,47.91,47.89,47.89,12200.0,37.2229,37.2307,37.2151,37.2151,12200.0
2013-09-24 13:05:00,47.89,47.93,47.89,47.93,13800.0,37.2151,37.2462,37.2151,37.2462,13800.0
2013-09-24 13:10:00,47.93,47.97,47.93,47.97,10900.0,37.2462,37.2773,37.2462,37.2773,10900.0
2013-09-24 13:15:00,47.97,47.99,47.96,47.97,19500.0,37.2773,37.2928,37.2695,37.2773,19500.0
2013-09-24 13:20:00,47.97,47.98,47.97,47.98,5700.0,37.2773,37.2851,37.2773,37.2851,5700.0
2013-09-24 13:25:00,47.98,48.03,47.98,48.02,17100.0,37.2851,37.3239,37.2851,37.3161,17100.0
2013-09-24 13:30:00,48.02,48.03,48.0,48.01,10000.0,37.3161,37.3239,37.3006,37.3084,10000.0
2013-09-24 13:35:00,48.0,48.02,48.0,48.01,9100.0,37.3006,37.3161,37.3006,37.3084,9100.0
2013-09-24 13:40:00,48.01,48.02,47.99,48.02,5900.0,37.3084,37.3161,37.2928,37.3161,5900.0
2013-09-24 13:45:00,48.01,48.05,48.01,48.04,9200.0,37.3084,37.3395,37.3084,37.3317,9200.0
2013-09-24 13:50:00,48.04,48.04,48.02,48.03,6900.0,37.3317,37.3317,37.3161,37.3239,6900.0
2013-09-24 13:55:00,48.03,48.03,48.0,48.0,14000.0,37.3239,37.3239,37.3006,37.3006,14000.0
2013-09-24 14:00:00,48.0,48.0,47.97,47.99,16400.0,37.3006,37.3006,37.2773,37.2928,16400.0
2013-09-24 14:05:00,47.98,48.0,47.98,48.0,9600.0,37.2851,37.3006,37.2851,37.3006,9600.0
2013-09-24 14:10:00,48.0,48.0,47.97,47.98,15800.0,37.3006,37.3006,37.2773,37.2851,15800.0
2013-09-24 14:15:00,47.98,48.01,47.97,48.01,18300.0,37.2851,37.3084,37.2773,37.3084,18300.0
2013-09-24 14:20:00,48.0,48.0,47.98,47.99,9500.0,37.3006,37.3006,37.2851,37.2928,9500.0
2013-09-24 14:25:00,47.99,47.99,47.93,47.95,21800.0,37.2928,37.2928,37.2462,37.2617,21800.0
2013-09-24 14:30:00,47.95,47.98,47.93,47.96,25500.0,37.2617,37.2851,37.2462,37.2695,25500.0
2013-09-24 14:35:00,47.95,47.95,47.91,47.91,10100.0,37.2617,37.2617,37.2307,37.2307,10100.0
2013-09-24 14:40:00,47.91,47.93,47.91,47.91,10200.0,37.2307,37.2462,37.2307,37.2307,10200.0
2013-09-24 14:45:00,47.93,47.94,47.92,47.92,6700.0,37.2462,37.254,37.2384,37.2384,6700.0
2013-09-24 14:50:00,47.92,47.92,47.88,47.92,17000.0,37.2384,37.2384,37.2074,37.2384,17000.0
2013-09-24 14:55:00,47.92,47.92,47.87,47.89,9600.0,37.2384,37.2384,37.1996,37.2151,9600.0
2013-09-24 15:00:00,47.88,47.89,47.84,47.85,17200.0,37.2074,37.2151,37.1763,37.184,17200.0
2013-09-24 15:05:00,47.84,47.88,47.84,47.87,10600.0,37.1763,37.2074,37.1763,37.1996,10600.0
2013-09-24 15:10:00,47.86,47.86,47.82,47.84,23300.0,37.1918,37.1918,37.1607,37.1763,23300.0
2013-09-24 15:15:00,47.85,47.89,47.85,47.85,16900.0,37.184,37.2151,37.184,37.184,16900.0
2013-09-24 15:20:00,47.85,47.88,47.84,47.85,13000.0,37.184,37.2074,37.1763,37.184,13000.0
2013-09-24 15:25:00,47.86,47.86,47.79,47.82,17100.0,37.1918,37.1918,37.1374,37.1607,17100.0
2013-09-24 15:30:00,47.82,47.82,47.79,47.81,18900.0,37.1607,37.1607,37.1374,37.153,18900.0
2013-09-24 15:35:00,47.81,47.82,47.78,47.8,23400.0,37.153,37.1607,37.1296,37.1452,23400.0
2013-09-24 15:40:00,47.81,47.85,47.79,47.82,20300.0,37.153,37.184,37.1374,37.1607,20300.0
2013-09-24 15:45:00,47.82,47.82,47.73,47.73,35400.0,37.1607,37.1607,37.0908,37.0908,35400.0
2013-09-24 15:50:00,47.73,47.74,47.71,47.72,38400.0,37.0908,37.0986,37.0752,37.083,38400.0
2013-09-24 15:55:00,47.72,47.75,47.69,47.75,62500.0,37.083,37.1063,37.0597,37.1063,62500.0
2013-09-25 09:30:00,47.77,47.92,47.57,47.57,11700.0,37.1219,37.2384,36.9665,36.9665,11700.0
2013-09-25 09:35:00,47.57,47.58,47.33,47.37,7300.0,36.9665,36.9742,36.7799,36.811,7300.0
2013-09-25 09:40:00,47.41,47.46,47.36,47.36,10200.0,36.8421,36.881,36.8033,36.8033,10200.0
2013-09-25 09:45:00,47.37,47.45,47.3,47.36,14100.0,36.811,36.8732,36.7566,36.8033,14100.0
2013-09-25 09:50:00,47.37,47.41,47.3,47.39,8700.0,36.811,36.8421,36.7566,36.8266,8700.0
2013-09-25 09:55:00,47.41,47.42,47.32,47.33,5900.0,36.8421,36.8499,36.7722,36.7799,5900.0
2013-09-25 10:00:00,47.33,47.47,47.27,47.42,25300.0,36.7799,36.8887,36.7333,36.8499,25300.0
2013-09-25 10:05:00,47.41,47.48,47.37,47.4,15100.0,36.8421,36.8965,36.811,36.8343,15100.0
2013-09-25 10:10:00,47.41,47.41,47.34,47.36,11000.0,36.8421,36.8421,36.7877,36.8033,11000.0
2013-09-25 10:15:00,47.37,47.41,47.34,47.34,9400.0,36.811,36.8421,36.7877,36.7877,9400.0
2013-09-25 10:20:00,47.34,47.48,47.32,47.47,12700.0,36.7877,36.8965,36.7722,36.8887,12700.0
2013-09-25 10:25:00,47.48,47.58,47.48,47.53,17100.0,36.8965,36.9742,36.8965,36.9354,17100.0
2013-09-25 10:30:00,47.53,47.68,47.53,47.67,13700.0,36.9354,37.0519,36.9354,37.0442,13700.0
2013-09-25 10:35:00,47.67,47.75,47.67,47.75,10900.0,37.0442,37.1063,37.0442,37.1063,10900.0
2013-09-25 10:40:00,47.75,47.78,47.71,47.71,8000.0,37.1063,37.1296,37.0752,37.0752,8000.0
2013-09-25 10:45:00,47.7,47.72,47.64,47.67,8800.0,37.0675,37.083,37.0208,37.0442,8800.0
2013-09-25 10:50:00,47.66,47.73,47.66,47.71,6600.0,37.0364,37.0908,37.0364,37.0752,6600.0
2013-09-25 10:55:00,47.72,47.76,47.64,47.64,8300.0,37.083,37.1141,37.0208,37.0208,8300.0
2013-09-25 11:00:00,47.65,47.66,47.54,47.54,10900.0,37.0286,37.0364,36.9431,36.9431,10900.0
2013-09-25 11:05:00,47.55,47.59,47.54,47.59,5500.0,36.9509,36.982,36.9431,36.982,5500.0
2013-09-25 11:10:00,47.6,47.64,47.59,47.64,6500.0,36.9898,37.0208,36.982,37.0208,6500.0
2013-09-25 11:15:00,47.66,47.76,47.66,47.76,5600.0,37.0364,37.1141,37.0364,37.1141,5600.0
2013-09-25 11:20:00,47.78,47.79,47.73,47.73,5400.0,37.1296,37.1374,37.0908,37.0908,5400.0
2013-09-25 11:25:00,47.72,47.77,47.72,47.74,7400.0,37.083,37.1219,37.083,37.0986,7400.0
2013-09-25 11:30:00,47.75,47.76,47.72,47.72,4400.0,37.1063,37.1141,37.083,37.083,4400.0
2013-09-25 11:35:00,47.72,47.76,47.71,47.75,4300.0,37.083,37.1141,37.0752,37.1063,4300.0
2013-09-25 11:40:00,47.75,47.75,47.7,47.74,8900.0,37.1063,37.1063,37.0675,37.0986,8900.0
2013-09-25 11:45:00,47.74,47.75,47.73,47.73,3700.0,37.0986,37.1063,37.0908,37.0908,3700.0
2013-09-25 11:50:00,47.74,47.77,47.74,47.77,6000.0,37.0986,37.1219,37.0986,37.1219,6000.0
2013-09-25 11:55:00,47.77,47.8,47.77,47.78,6600.0,37.1219,37.1452,37.1219,37.1296,6600.0
2013-09-25 12:00:00,47.78,47.78,47.73,47.75,5000.0,37.1296,37.1296,37.0908,37.1063,5000.0
2013-09-25 12:05:00,47.77,47.8,47.76,47.77,3800.0,37.1219,37.1452,37.1141,37.1219,3800.0
2013-09-25 12:10:00,47.77,47.8,47.75,47.79,22700.0,37.1219,37.1452,37.1063,37.1374,22700.0
2013-09-25 12:15:00,47.81,47.85,47.8,47.82,6400.0,37.153,37.184,37.1452,37.1607,6400.0
2013-09-25 12:20:00,47.82,47.82,47.69,47.69,16900.0,37.1607,37.1607,37.0597,37.0597,16900.0
2013-09-25 12:25:00,47.67,47.7,47.64,47.7,7700.0,37.0442,37.0675,37.0208,37.0675,7700.0
2013-09-25 12:30:00,47.7,47.71,47.69,47.69,3600.0,37.0675,37.0752,37.0597,37.0597,3600.0
2013-09-25 12:35:00,47.71,47.72,47.69,47.71,6000.0,37.0752,37.083,37.0597,37.0752,6000.0
2013-09-25 12:40:00,47.71,47.72,47.65,47.67,8400.0,37.0752,37.083,37.0286,37.0442,8400.0
2013-09-25 12:45:00,47.69,47.73,47.67,47.71,5900.0,37.0597,37.0908,37.0442,37.0752,5900.0
2013-09-25 12:50:00,47.72,47.73,47.63,47.63,8000.0,37.083,37.0908,37.0131,37.0131,8000.0
2013-09-25 12:55:00,47.65,47.7,47.64,47.69,6800.0,37.0286,37.0675,37.0208,37.0597,6800.0
2013-09-25 13:00:00,47.7,47.74,47.67,47.69,24200.0,37.0675,37.0986,37.0442,37.0597,24200.0
2013-09-25 13:05:00,47.69,47.72,47.68,47.71,4800.0,37.0597,37.083,37.0519,37.0752,4800.0
2013-09-25 13:10:00,47.71,47.74,47.71,47.74,2800.0,37.0752,37.0986,37.0752,37.0986,2800.0
2013-09-25 13:15:00,47.73,47.74,47.7,47.7,5400.0,37.0908,37.0986,37.0675,37.0675,5400.0
2013-09-25 13:20:00,47.71,47.73,47.7,47.71,5000.0,37.0752,37.0908,37.0675,37.0752,5000.0
2013-09-25 13:25:00,47.7,47.7,47.66,47.67,8800.0,37.0675,37.0675,37.0364,37.0442,8800.0
2013-09-25 13:30:00,47.66,47.66,47.53,47.58,15200.0,37.0364,37.0364,36.9354,36.9742,15200.0
2013-09-25 13:35:00,47.58,47.59,47.53,47.53,8700.0,36.9742,36.982,36.9354,36.9354,8700.0
2013-09-25 13:40:00,47.54,47.56,47.48,47.5,9500.0,36.9431,36.9587,36.8965,36.9121,9500.0
2013-09-25 13:45:00,47.51,47.57,47.51,47.57,4100.0,36.9198,36.9665,36.9198,36.9665,4100.0
2013-09-25 13:50:00,47.59,47.59,47.49,47.52,8300.0,36.982,36.982,36.9043,36.9276,8300.0
2013-09-25 13:55:00,47.52,47.62,47.52,47.59,13600.0,36.9276,37.0053,36.9276,36.982,13600.0
2013-09-25 14:00:00,47.59,47.6,47.58,47.6,7100.0,36.982,36.9898,36.9742,36.9898,7100.0
2013-09-25 14:05:00,47.61,47.63,47.55,47.55,9700.0,36.9975,37.0131,36.9509,36.9509,9700.0
2013-09-25 14:10:00,47.56,47.59,47.54,47.59,11100.0,36.9587,36.982,36.9431,36.982,11100.0
2013-09-25 14:15:00,47.58,47.64,47.56,47.61,21500.0,36.9742,37.0208,36.9587,36.9975,21500.0
2013-09-25 14:20:00,47.61,47.65,47.6,47.6,25200.0,36.9975,37.0286,36.9898,36.9898,25200.0
2013-09-25 14:25:00,47.6,47.66,47.6,47.61,8100.0,36.9898,37.0364,36.9898,36.9975,8100.0
2013-09-25 14:30:00,47.61,47.63,47.57,47.61,10200.0,36.9975,37.0131,36.9665,36.9975,10200.0
2013-09-25 14:35:00,47.61,47.65,47.6,47.64,11200.0,36.9975,37.0286,36.9898,37.0208,11200.0
2013-09-25 14:40:00,47.64,47.67,47.63,47.65,8900.0,37.0208,37.0442,37.0131,37.0286,8900.0
2013-09-25 14:45:00,47.65,47.7,47.65,47.66,24200.0,37.0286,37.0675,37.0286,37.0364,24200.0
2013-09-25 14:50:00,47.65,47.66,47.64,47.65,5400.0,37.0286,37.0364,37.0208,37.0286,5400.0
2013-09-25 14:55:00,47.65,47.7,47.63,47.64,17500.0,37.0286,37.0675,37.0131,37.0208,17500.0
2013-09-25 15:00:00,47.64,47.66,47.63,47.63,11100.0,37.0208,37.0364,37.0131,37.0131,11100.0
2013-09-25 15:05:00,47.62,47.64,47.59,47.64,12200.0,37.0053,37.0208,36.982,37.0208,12200.0
2013-09-25 15:10:00,47.64,47.7,47.64,47.64,16200.0,37.0208,37.0675,37.0208,37.0208,16200.0
2013-09-25 15:15:00,47.64,47.64,47.62,47.64,15200.0,37.0208,37.0208,37.0053,37.0208,15200.0
2013-09-25 15:20:00,47.64,47.64,47.56,47.58,11600.0,37.0208,37.0208,36.9587,36.9742,11600.0
2013-09-25 15:25:00,47.57,47.59,47.53,47.59,17100.0,36.9665,36.982,36.9354,36.982,17100.0
2013-09-25 15:30:00,47.59,47.64,47.56,47.63,12300.0,36.982,37.0208,36.9587,37.0131,12300.0
2013-09-25 15:35:00,47.64,47.66,47.62,47.63,17000.0,37.0208,37.0364,37.0053,37.0131,17000.0
2013-09-25 15:40:00,47.64,47.66,47.62,47.64,18900.0,37.0208,37.0364,37.0053,37.0208,18900.0
2013-09-25 15:45:00,47.64,47.65,47.6,47.65,39500.0,37.0208,37.0286,36.9898,37.0286,39500.0
2013-09-25 15:50:00,47.65,47.65,47.59,47.63,33000.0,37.0286,37.0286,36.982,37.0131,33000.0
2013-09-25 15:55:00,47.62,47.65,47.58,47.58,64900.0,37.0053,37.0286,36.9742,36.9742,64900.0
2013-09-26 09:30:00,47.88,47.88,47.59,47.62,23500.0,37.2074,37.2074,36.982,37.0053,23500.0
2013-09-26 09:35:00,47.62,47.7,47.55,47.55,15800.0,37.0053,37.0675,36.9509,36.9509,15800.0
2013-09-26 09:40:00,47.57,47.6,47.43,47.56,14600.0,36.9665,36.9898,36.8577,36.9587,14600.0
2013-09-26 09:45:00,47.55,47.73,47.54,47.73,13500.0,36.9509,37.0908,36.9431,37.0908,13500.0
2013-09-26 09:50:00,47.73,47.75,47.67,47.67,6700.0,37.0908,37.1063,37.0442,37.0442,6700.0
2013-09-26 09:55:00,47.64,47.72,47.64,47.72,5500.0,37.0208,37.083,37.0208,37.083,5500.0
2013-09-26 10:00:00,47.72,47.76,47.69,47.75,7500.0,37.083,37.1141,37.0597,37.1063,7500.0
2013-09-26 10:05:00,47.76,47.85,47.76,47.85,10400.0,37.1141,37.184,37.1141,37.184,10400.0
2013-09-26 10:10:00,47.85,47.85,47.75,47.76,9700.0,37.184,37.184,37.1063,37.1141,9700.0
2013-09-26 10:15:00,47.75,47.77,47.74,47.77,5800.0,37.1063,37.1219,37.0986,37.1219,5800.0
2013-09-26 10:20:00,47.77,47.77,47.73,47.77,4600.0,37.1219,37.1219,37.0908,37.1219,4600.0
2013-09-26 10:25:00,47.78,47.8,47.76,47.78,8000.0,37.1296,37.1452,37.1141,37.1296,8000.0
2013-09-26 10:30:00,47.78,47.81,47.76,47.77,5500.0,37.1296,37.153,37.1141,37.1219,5500.0
2013-09-26 10:35:00,47.77,47.77,47.74,47.77,3200.0,37.1219,37.1219,37.0986,37.1219,3200.0
2013-09-26 10:40:00,47.77,47.78,47.7,47.72,11400.0,37.1219,37.1296,37.0675,37.083,11400.0
2013-09-26 10:45:00,47.69,47.69,47.6,47.64,10100.0,37.0597,37.0597,36.9898,37.0208,10100.0
2013-09-26 10:50:00,47.64,47.64,47.61,47.61,3200.0,37.0208,37.0208,36.9975,36.9975,3200.0
2013-09-26 10:55:00,47.6,47.6,47.53,47.54,4800.0,36.9898,36.9898,36.9354,36.9431,4800.0
2013-09-26 11:00:00,47.54,47.54,47.46,47.46,7200.0,36.9431,36.9431,36.881,36.881,7200.0
2013-09-26 11:05:00,47.44,47.48,47.41,47.45,9000.0,36.8654,36.8965,36.8421,36.8732,9000.0
2013-09-26 11:10:00,47.45,47.46,47.41,47.45,5400.0,36.8732,36.881,36.8421,36.8732,5400.0
2013-09-26 11:15:00,47.45,47.47,47.39,47.4,11400.0,36.8732,36.8887,36.8266,36.8343,11400.0
2013-09-26 11:20:00,47.42,47.47,47.37,47.46,8500.0,36.8499,36.8887,36.811,36.881,8500.0
2013-09-26 11:25:00,47.48,47.51,47.48,47.49,4200.0,36.8965,36.9198,36.8965,36.9043,4200.0
2013-09-26 11:30:00,47.49,47.51,47.46,47.47,3800.0,36.9043,36.9198,36.881,36.8887,3800.0
2013-09-26 11:35:00,47.49,47.49,47.46,47.48,4600.0,36.9043,36.9043,36.881,36.8965,4600.0
2013-09-26 11:40:00,47.48,47.57,47.48,47.57,4400.0,36.8965,36.9665,36.8965,36.9665,4400.0
2013-09-26 11:45:00,47.57,47.58,47.56,47.56,4600.0,36.9665,36.9742,36.9587,36.9587,4600.0
2013-09-26 11:50:00,47.55,47.55,47.52,47.55,3600.0,36.9509,36.9509,36.9276,36.9509,3600.0
2013-09-26 11:55:00,47.55,47.6,47.55,47.55,4400.0,36.9509,36.9898,36.9509,36.9509,4400.0
2013-09-26 12:00:00,47.58,47.59,47.57,47.57,2800.0,36.9742,36.982,36.9665,36.9665,2800.0
2013-09-26 12:05:00,47.58,47.6,47.56,47.58,3900.0,36.9742,36.9898,36.9587,36.9742,3900.0
2013-09-26 12:10:00,47.58,47.62,47.58,47.61,6200.0,36.9742,37.0053,36.9742,36.9975,6200.0
2013-09-26 12:15:00,47.61,47.61,47.57,47.57,3600.0,36.9975,36.9975,36.9665,36.9665,3600.0
2013-09-26 12:20:00,47.57,47.58,47.57,47.58,2200.0,36.9665,36.9742,36.9665,36.9742,2200.0
2013-09-26 12:25:00,47.58,47.66,47.58,47.64,5400.0,36.9742,37.0364,36.9742,37.0208,5400.0
2013-09-26 12:30:00,47.65,47.7,47.65,47.69,7100.0,37.0286,37.0675,37.0286,37.0597,7100.0
2013-09-26 12:35:00,47.69,47.69,47.63,47.63,5300.0,37.0597,37.0597,37.0131,37.0131,5300.0
2013-09-26 12:40:00,47.62,47.63,47.57,47.57,9800.0,37.0053,37.0131,36.9665,36.9665,9800.0
2013-09-26 12:45:00,47.57,47.6,47.57,47.6,2200.0,36.9665,36.9898,36.9665,36.9898,2200.0
2013-09-26 12:50:00,47.6,47.6,47.54,47.57,3500.0,36.9898,36.9898,36.9431,36.9665,3500.0
2013-09-26 12:55:00,47.57,47.59,47.57,47.59,3800.0,36.9665,36.982,36.9665,36.982,3800.0
2013-09-26 13:00:00,47.59,47.6,47.58,47.58,7500.0,36.982,36.9898,36.9742,36.9742,7500.0
2013-09-26 13:05:00,47.58,47.61,47.58,47.6,13000.0,36.9742,36.9975,36.9742,36.9898,13000.0
2013-09-26 13:10:00,47.6,47.62,47.58,47.62,14400.0,36.9898,37.0053,36.9742,37.0053,14400.0
2013-09-26 13:15:00,47.6,47.61,47.58,47.6,4200.0,36.9898,36.9975,36.9742,36.9898,4200.0
2013-09-26 13:20:00,47.6,47.6,47.58,47.6,6000.0,36.9898,36.9898,36.9742,36.9898,6000.0
2013-09-26 13:25:00,47.6,47.61,47.59,47.6,11500.0,36.9898,36.9975,36.982,36.9898,11500.0
2013-09-26 13:30:00,47.6,47.61,47.57,47.58,17500.0,36.9898,36.9975,36.9665,36.9742,17500.0
2013-09-26 13:35:00,47.56,47.57,47.53,47.53,20500.0,36.9587,36.9665,36.9354,36.9354,20500.0
2013-09-26 13:40:00,47.54,47.54,47.5,47.5,8700.0,36.9431,36.9431,36.9121,36.9121,8700.0
2013-09-26 13:45:00,47.5,47.55,47.49,47.54,13000.0,36.9121,36.9509,36.9043,36.9431,13000.0
2013-09-26 13:50:00,47.53,47.54,47.5,47.54,3800.0,36.9354,36.9431,36.9121,36.9431,3800.0
2013-09-26 13:55:00,47.54,47.55,47.53,47.53,4600.0,36.9431,36.9509,36.9354,36.9354,4600.0
2013-09-26 14:00:00,47.52,47.52,47.44,47.45,6300.0,36.9276,36.9276,36.8654,36.8732,6300.0
2013-09-26 14:05:00,47.45,47.46,47.41,47.46,4900.0,36.8732,36.881,36.8421,36.881,4900.0
2013-09-26 14:10:00,47.47,47.5,47.44,47.49,13000.0,36.8887,36.9121,36.8654,36.9043,13000.0
2013-09-26 14:15:00,47.49,47.5,47.46,47.48,17200.0,36.9043,36.9121,36.881,36.8965,17200.0
2013-09-26 14:20:00,47.49,47.49,47.44,47.47,6300.0,36.9043,36.9043,36.8654,36.8887,6300.0
2013-09-26 14:25:00,47.46,47.5,47.46,47.47,11700.0,36.881,36.9121,36.881,36.8887,11700.0
2013-09-26 14:30:00,47.46,47.47,47.44,47.46,2300.0,36.881,36.8887,36.8654,36.881,2300.0
2013-09-26 14:35:00,47.46,47.46,47.44,47.45,3500.0,36.881,36.881,36.8654,36.8732,3500.0
2013-09-26 14:40:00,47.45,47.45,47.39,47.43,16800.0,36.8732,36.8732,36.8266,36.8577,16800.0
2013-09-26 14:45:00,47.42,47.43,47.38,47.39,8400.0,36.8499,36.8577,36.8188,36.8266,8400.0
2013-09-26 14:50:00,47.39,47.43,47.38,47.42,6600.0,36.8266,36.8577,36.8188,36.8499,6600.0
2013-09-26 14:55:00,47.42,47.44,47.41,47.43,3700.0,36.8499,36.8654,36.8421,36.8577,3700.0
2013-09-26 15:00:00,47.43,47.43,47.41,47.41,8900.0,36.8577,36.8577,36.8421,36.8421,8900.0
2013-09-26 15:05:00,47.41,47.45,47.4,47.45,15900.0,36.8421,36.8732,36.8343,36.8732,15900.0
2013-09-26 15:10:00,47.44,47.44,47.35,47.37,18900.0,36.8654,36.8654,36.7955,36.811,18900.0
2013-09-26 15:15:00,47.36,47.38,47.34,47.36,19800.0,36.8033,36.8188,36.7877,36.8033,19800.0
2013-09-26 15:20:00,47.35,47.41,47.34,47.38,14900.0,36.7955,36.8421,36.7877,36.8188,14900.0
2013-09-26 15:25:00,47.39,47.41,47.35,47.37,34700.0,36.8266,36.8421,36.7955,36.811,34700.0
2013-09-26 15:30:00,47.37,47.46,47.36,47.4,43100.0,36.811,36.881,36.8033,36.8343,43100.0
2013-09-26 15:35:00,47.39,47.45,47.38,47.42,16800.0,36.8266,36.8732,36.8188,36.8499,16800.0
2013-09-26 15:40:00,47.42,47.43,47.41,47.42,17600.0,36.8499,36.8577,36.8421,36.8499,17600.0
2013-09-26 15:45:00,47.42,47.44,47.39,47.44,33000.0,36.8499,36.8654,36.8266,36.8654,33000.0
2013-09-26 15:50:00,47.44,47.44,47.38,47.39,25600.0,36.8654,36.8654,36.8188,36.8266,25600.0
2013-09-26 15:55:00,47.38,47.45,47.37,47.44,107000.0,36.8188,36.8732,36.811,36.8654,107000.0
2013-09-27 09:30:00,47.2,47.2,46.89,46.91,58200.0,36.6789,36.6789,36.438,36.4536,58200.0
2013-09-27 09:35:00,46.92,47.16,46.92,47.05,14200.0,36.4613,36.6478,36.4613,36.5624,14200.0
2013-09-27 09:40:00,47.05,47.16,47.05,47.1,13800.0,36.5624,36.6478,36.5624,36.6012,13800.0
2013-09-27 09:45:00,47.13,47.13,47.05,47.09,17200.0,36.6245,36.6245,36.5624,36.5934,17200.0
2013-09-27 09:50:00,47.08,47.11,47.06,47.07,15000.0,36.5857,36.609,36.5701,36.5779,15000.0
2013-09-27 09:55:00,47.08,47.1,46.97,47.03,14100.0,36.5857,36.6012,36.5002,36.5468,14100.0
2013-09-27 10:00:00,47.02,47.02,46.93,46.94,19000.0,36.539,36.539,36.4691,36.4769,19000.0
2013-09-27 10:05:00,46.94,47.01,46.92,46.93,38600.0,36.4769,36.5313,36.4613,36.4691,38600.0
2013-09-27 10:10:00,46.93,47.04,46.93,46.98,25600.0,36.4691,36.5546,36.4691,36.508,25600.0
2013-09-27 10:15:00,46.99,47.11,46.99,47.0,15100.0,36.5157,36.609,36.5157,36.5235,15100.0
2013-09-27 10:20:00,47.01,47.04,47.01,47.03,13300.0,36.5313,36.5546,36.5313,36.5468,13300.0
2013-09-27 10:25:00,47.03,47.08,47.02,47.07,10100.0,36.5468,36.5857,36.539,36.5779,10100.0
2013-09-27 10:30:00,47.06,47.11,47.05,47.09,27600.0,36.5701,36.609,36.5624,36.5934,27600.0
2013-09-27 10:35:00,47.08,47.13,47.06,47.09,49800.0,36.5857,36.6245,36.5701,36.5934,49800.0
2013-09-27 10:40:00,47.1,47.11,47.05,47.05,11300.0,36.6012,36.609,36.5624,36.5624,11300.0
2013-09-27 10:45:00,47.05,47.1,47.04,47.09,15600.0,36.5624,36.6012,36.5546,36.5934,15600.0
2013-09-27 10:50:00,47.09,47.1,47.03,47.03,16900.0,36.5934,36.6012,36.5468,36.5468,16900.0
2013-09-27 10:55:00,47.03,47.09,47.03,47.08,13400.0,36.5468,36.5934,36.5468,36.5857,13400.0
2013-09-27 11:00:00,47.09,47.12,47.08,47.08,27200.0,36.5934,36.6168,36.5857,36.5857,27200.0
2013-09-27 11:05:00,47.07,47.08,47.03,47.06,28100.0,36.5779,36.5857,36.5468,36.5701,28100.0
2013-09-27 11:10:00,47.05,47.12,47.02,47.11,13700.0,36.5624,36.6168,36.539,36.609,13700.0
2013-09-27 11:15:00,47.1,47.11,47.07,47.09,7200.0,36.6012,36.609,36.5779,36.5934,7200.0
2013-09-27 11:20:00,47.1,47.11,47.09,47.11,13200.0,36.6012,36.609,36.5934,36.609,13200.0
2013-09-27 11:25:00,47.11,47.13,47.09,47.09,21000.0,36.609,36.6245,36.5934,36.5934,21000.0
2013-09-27 11:30:00,47.09,47.11,47.08,47.09,32700.0,36.5934,36.609,36.5857,36.5934,32700.0
2013-09-27 11:35:00,47.09,47.16,47.07,47.15,21200.0,36.5934,36.6478,36.5779,36.6401,21200.0
2013-09-27 11:40:00,47.14,47.16,47.09,47.11,12200.0,36.6323,36.6478,36.5934,36.609,12200.0
2013-09-27 11:45:00,47.1,47.12,47.09,47.1,8800.0,36.6012,36.6168,36.5934,36.6012,8800.0
2013-09-27 11:50:00,47.1,47.1,47.08,47.09,8200.0,36.6012,36.6012,36.5857,36.5934,8200.0
2013-09-27 11:55:00,47.09,47.13,47.09,47.09,12200.0,36.5934,36.6245,36.5934,36.5934,12200.0
2013-09-27 12:00:00,47.08,47.13,47.08,47.13,9200.0,36.5857,36.6245,36.5857,36.6245,9200.0
2013-09-27 12:05:00,47.13,47.13,47.09,47.1,12500.0,36.6245,36.6245,36.5934,36.6012,12500.0
2013-09-27 12:10:00,47.1,47.1,47.05,47.07,4700.0,36.6012,36.6012,36.5624,36.5779,4700.0
2013-09-27 12:15:00,47.07,47.09,47.07,47.09,3600.0,36.5779,36.5934,36.5779,36.5934,3600.0
2013-09-27 12:20:00,47.09,47.09,47.06,47.07,19200.0,36.5934,36.5934,36.5701,36.5779,19200.0
2013-09-27 12:25:00,47.06,47.08,47.05,47.06,6000.0,36.5701,36.5857,36.5624,36.5701,6000.0
2013-09-27 12:30:00,47.05,47.1,47.05,47.1,7800.0,36.5624,36.6012,36.5624,36.6012,7800.0
2013-09-27 12:35:00,47.09,47.11,47.05,47.06,9700.0,36.5934,36.609,36.5624,36.5701,9700.0
2013-09-27 12:40:00,47.05,47.07,47.05,47.05,8400.0,36.5624,36.5779,36.5624,36.5624,8400.0
2013-09-27 12:45:00,47.06,47.08,47.04,47.05,12100.0,36.5701,36.5857,36.5546,36.5624,12100.0
2013-09-27 12:50:00,47.05,47.09,47.05,47.07,9100.0,36.5624,36.5934,36.5624,36.5779,9100.0
2013-09-27 12:55:00,47.08,47.08,47.02,47.02,43700.0,36.5857,36.5857,36.539,36.539,43700.0
2013-09-27 13:00:00,47.02,47.03,47.01,47.03,22000.0,36.539,36.5468,36.5313,36.5468,22000.0
2013-09-27 13:05:00,47.02,47.04,47.01,47.03,10200.0,36.539,36.5546,36.5313,36.5468,10200.0
2013-09-27 13:10:00,47.03,47.06,47.03,47.06,5100.0,36.5468,36.5701,36.5468,36.5701,5100.0
2013-09-27 13:15:00,47.05,47.08,47.05,47.06,7000.0,36.5624,36.5857,36.5624,36.5701,7000.0
2013-09-27 13:20:00,47.06,47.07,46.99,47.01,24500.0,36.5701,36.5779,36.5157,36.5313,24500.0
2013-09-27 13:25:00,47.02,47.02,46.98,46.99,9300.0,36.539,36.539,36.508,36.5157,9300.0
2013-09-27 13:30:00,46.98,47.02,46.98,47.01,7400.0,36.508,36.539,36.508,36.5313,7400.0
2013-09-27 13:35:00,47.01,47.01,46.97,46.97,5400.0,36.5313,36.5313,36.5002,36.5002,5400.0
2013-09-27 13:40:00,46.98,47.02,46.97,47.0,8700.0,36.508,36.539,36.5002,36.5235,8700.0
2013-09-27 13:45:00,46.99,47.0,46.99,47.0,4900.0,36.5157,36.5235,36.5157,36.5235,4900.0
2013-09-27 13:50:00,47.0,47.0,46.97,46.97,11400.0,36.5235,36.5235,36.5002,36.5002,11400.0
2013-09-27 13:55:00,46.96,46.97,46.92,46.92,15600.0,36.4924,36.5002,36.4613,36.4613,15600.0
2013-09-27 14:00:00,46.92,46.93,46.9,46.9,13200.0,36.4613,36.4691,36.4458,36.4458,13200.0
2013-09-27 14:05:00,46.9,46.91,46.84,46.85,19600.0,36.4458,36.4536,36.3992,36.4069,19600.0
2013-09-27 14:10:00,46.86,46.88,46.85,46.88,9800.0,36.4147,36.4303,36.4069,36.4303,9800.0
2013-09-27 14:15:00,46.88,46.88,46.84,46.85,10200.0,36.4303,36.4303,36.3992,36.4069,10200.0
2013-09-27 14:20:00,46.85,46.89,46.84,46.89,14200.0,36.4069,36.438,36.3992,36.438,14200.0
2013-09-27 14:25:00,46.89,46.93,46.89,46.91,10000.0,36.438,36.4691,36.438,36.4536,10000.0
2013-09-27 14:30:00,46.91,46.91,46.89,46.9,17200.0,36.4536,36.4536,36.438,36.4458,17200.0
2013-09-27 14:35:00,46.89,46.91,46.87,46.9,17600.0,36.438,36.4536,36.4225,36.4458,17600.0
2013-09-27 14:40:00,46.9,46.93,46.9,46.91,54100.0,36.4458,36.4691,36.4458,36.4536,54100.0
2013-09-27 14:45:00,46.91,46.95,46.91,46.95,6100.0,36.4536,36.4847,36.4536,36.4847,6100.0
2013-09-27 14:50:00,46.95,46.96,46.95,46.95,15300.0,36.4847,36.4924,36.4847,36.4847,15300.0
2013-09-27 14:55:00,46.96,46.98,46.93,46.94,9700.0,36.4924,36.508,36.4691,36.4769,9700.0
2013-09-27 15:00:00,46.93,46.97,46.93,46.93,32900.0,36.4691,36.5002,36.4691,36.4691,32900.0
2013-09-27 15:05:00,46.93,46.95,46.9,46.94,14300.0,36.4691,36.4847,36.4458,36.4769,14300.0
2013-09-27 15:10:00,46.95,46.99,46.94,46.99,11500.0,36.4847,36.5157,36.4769,36.5157,11500.0
2013-09-27 15:15:00,46.99,46.99,46.95,46.96,9200.0,36.5157,36.5157,36.4847,36.4924,9200.0
2013-09-27 15:20:00,46.97,46.97,46.94,46.95,33200.0,36.5002,36.5002,36.4769,36.4847,33200.0
2013-09-27 15:25:00,46.95,47.0,46.95,47.0,50700.0,36.4847,36.5235,36.4847,36.5235,50700.0
2013-09-27 15:30:00,47.0,47.0,46.98,47.0,16200.0,36.5235,36.5235,36.508,36.5235,16200.0
2013-09-27 15:35:00,47.0,47.01,46.99,47.0,65800.0,36.5235,36.5313,36.5157,36.5235,65800.0
2013-09-27 15:40:00,47.0,47.0,46.94,46.98,36200.0,36.5235,36.5235,36.4769,36.508,36200.0
2013-09-27 15:45:00,46.98,47.0,46.93,46.94,61700.0,36.508,36.5235,36.4691,36.4769,61700.0
2013-09-27 15:50:00,46.93,47.0,46.92,46.98,115400.0,36.4691,36.5235,36.4613,36.508,115400.0
2013-09-27 15:55:00,46.98,46.98,46.89,46.9,193300.0,36.508,36.508,36.438,36.4458,193300.0
2013-09-30 09:30:00,46.56,46.58,46.36,46.5,33900.0,36.1816,36.1971,36.0262,36.135,33900.0
2013-09-30 09:35:00,46.46,46.53,46.41,46.46,64700.0,36.1039,36.1583,36.065,36.1039,64700.0
2013-09-30 09:40:00,46.49,46.62,46.44,46.48,40100.0,36.1272,36.2282,36.0883,36.1194,40100.0
2013-09-30 09:45:00,46.43,46.5,46.43,46.49,15500.0,36.0806,36.135,36.0806,36.1272,15500.0
2013-09-30 09:50:00,46.48,46.48,46.4,46.46,14200.0,36.1194,36.1194,36.0572,36.1039,14200.0
2013-09-30 09:55:00,46.46,46.49,46.41,46.43,18100.0,36.1039,36.1272,36.065,36.0806,18100.0
2013-09-30 10:00:00,46.44,46.5,46.41,46.48,31100.0,36.0883,36.135,36.065,36.1194,31100.0
2013-09-30 10:05:00,46.48,46.54,46.46,46.48,47400.0,36.1194,36.166,36.1039,36.1194,47400.0
2013-09-30 10:10:00,46.49,46.5,46.42,46.48,36800.0,36.1272,36.135,36.0728,36.1194,36800.0
2013-09-30 10:15:00,46.48,46.58,46.48,46.55,40800.0,36.1194,36.1971,36.1194,36.1738,40800.0
2013-09-30 10:20:00,46.55,46.64,46.55,46.6,38000.0,36.1738,36.2438,36.1738,36.2127,38000.0
2013-09-30 10:25:00,46.6,46.63,46.53,46.58,46700.0,36.2127,36.236,36.1583,36.1971,46700.0
2013-09-30 10:30:00,46.58,46.63,46.55,46.59,19700.0,36.1971,36.236,36.1738,36.2049,19700.0
2013-09-30 10:35:00,46.59,46.62,46.58,46.59,40800.0,36.2049,36.2282,36.1971,36.2049,40800.0
2013-09-30 10:40:00,46.59,46.65,46.59,46.64,33600.0,36.2049,36.2515,36.2049,36.2438,33600.0
2013-09-30 10:45:00,46.64,46.66,46.6,46.6,43000.0,36.2438,36.2593,36.2127,36.2127,43000.0
2013-09-30 10:50:00,46.6,46.64,46.58,46.58,24100.0,36.2127,36.2438,36.1971,36.1971,24100.0
2013-09-30 10:55:00,46.58,46.65,46.57,46.61,20000.0,36.1971,36.2515,36.1894,36.2204,20000.0
2013-09-30 11:00:00,46.6,46.66,46.59,46.62,19500.0,36.2127,36.2593,36.2049,36.2282,19500.0
2013-09-30 11:05:00,46.62,46.66,46.61,46.61,18400.0,36.2282,36.2593,36.2204,36.2204,18400.0
2013-09-30 11:10:00,46.61,46.66,46.59,46.62,11800.0,36.2204,36.2593,36.2049,36.2282,11800.0
2013-09-30 11:15:00,46.62,46.63,46.59,46.62,7500.0,36.2282,36.236,36.2049,36.2282,7500.0
2013-09-30 11:20:00,46.63,46.66,46.62,46.65,15200.0,36.236,36.2593,36.2282,36.2515,15200.0
2013-09-30 11:25:00,46.64,46.66,46.62,46.63,23000.0,36.2438,36.2593,36.2282,36.236,23000.0
2013-09-30 11:30:00,46.63,46.68,46.62,46.65,20100.0,36.236,36.2748,36.2282,36.2515,20100.0
2013-09-30 11:35:00,46.65,46.7,46.64,46.69,9500.0,36.2515,36.2904,36.2438,36.2826,9500.0
2013-09-30 11:40:00,46.7,46.71,46.67,46.71,27100.0,36.2904,36.2981,36.2671,36.2981,27100.0
2013-09-30 11:45:00,46.72,46.77,46.7,46.7,24800.0,36.3059,36.3448,36.2904,36.2904,24800.0
2013-09-30 11:50:00,46.7,46.74,46.69,46.74,7700.0,36.2904,36.3215,36.2826,36.3215,7700.0
2013-09-30 11:55:00,46.75,46.83,46.74,46.79,30700.0,36.3292,36.3914,36.3215,36.3603,30700.0
2013-09-30 12:00:00,46.79,46.79,46.72,46.72,17500.0,36.3603,36.3603,36.3059,36.3059,17500.0
2013-09-30 12:05:00,46.74,46.76,46.71,46.72,9800.0,36.3215,36.337,36.2981,36.3059,9800.0
2013-09-30 12:10:00,46.72,46.75,46.72,46.75,8600.0,36.3059,36.3292,36.3059,36.3292,8600.0
2013-09-30 12:15:00,46.74,46.77,46.69,46.71,14500.0,36.3215,36.3448,36.2826,36.2981,14500.0
2013-09-30 12:20:00,46.71,46.73,46.68,46.68,8500.0,36.2981,36.3137,36.2748,36.2748,8500.0
2013-09-30 12:25:00,46.69,46.7,46.69,46.7,13100.0,36.2826,36.2904,36.2826,36.2904,13100.0
2013-09-30 12:30:00,46.7,46.7,46.69,46.7,53900.0,36.2904,36.2904,36.2826,36.2904,53900.0
2013-09-30 12:35:00,46.7,46.74,46.7,46.72,15700.0,36.2904,36.3215,36.2904,36.3059,15700.0
2013-09-30 12:40:00,46.73,46.82,46.73,46.79,12300.0,36.3137,36.3836,36.3137,36.3603,12300.0
2013-09-30 12:45:00,46.8,46.81,46.79,46.8,11000.0,36.3681,36.3759,36.3603,36.3681,11000.0
2013-09-30 12:50:00,46.8,46.8,46.76,46.77,15800.0,36.3681,36.3681,36.337,36.3448,15800.0
2013-09-30 12:55:00,46.77,46.79,46.76,46.78,10000.0,36.3448,36.3603,36.337,36.3525,10000.0
2013-09-30 13:00:00,46.78,46.87,46.78,46.85,20800.0,36.3525,36.4225,36.3525,36.4069,20800.0
2013-09-30 13:05:00,46.85,46.89,46.84,46.89,5300.0,36.4069,36.438,36.3992,36.438,5300.0
2013-09-30 13:10:00,46.89,46.89,46.83,46.83,7800.0,36.438,36.438,36.3914,36.3914,7800.0
2013-09-30 13:15:00,46.83,46.89,46.82,46.89,32400.0,36.3914,36.438,36.3836,36.438,32400.0
2013-09-30 13:20:00,46.9,46.9,46.83,46.83,17600.0,36.4458,36.4458,36.3914,36.3914,17600.0
2013-09-30 13:25:00,46.82,46.86,46.81,46.84,10900.0,36.3836,36.4147,36.3759,36.3992,10900.0
2013-09-30 13:30:00,46.84,46.89,46.84,46.88,10200.0,36.3992,36.438,36.3992,36.4303,10200.0
2013-09-30 13:35:00,46.88,46.92,46.83,46.83,18900.0,36.4303,36.4613,36.3914,36.3914,18900.0
2013-09-30 13:40:00,46.83,46.86,46.82,46.84,10500.0,36.3914,36.4147,36.3836,36.3992,10500.0
2013-09-30 13:45:00,46.84,46.88,46.84,46.87,27200.0,36.3992,36.4303,36.3992,36.4225,27200.0
2013-09-30 13:50:00,46.88,46.9,46.84,46.84,7900.0,36.4303,36.4458,36.3992,36.3992,7900.0
2013-09-30 13:55:00,46.84,46.84,46.73,46.78,28200.0,36.3992,36.3992,36.3137,36.3525,28200.0
2013-09-30 14:00:00,46.8,46.81,46.74,46.79,22900.0,36.3681,36.3759,36.3215,36.3603,22900.0
2013-09-30 14:05:00,46.8,46.86,46.77,46.86,20000.0,36.3681,36.4147,36.3448,36.4147,20000.0
2013-09-30 14:10:00,46.87,46.89,46.85,46.89,9500.0,36.4225,36.438,36.4069,36.438,9500.0
2013-09-30 14:15:00,46.89,46.9,46.85,46.88,8500.0,36.438,36.4458,36.4069,36.4303,8500.0
2013-09-30 14:20:00,46.88,46.91,46.85,46.89,13000.0,36.4303,36.4536,36.4069,36.438,13000.0
2013-09-30 14:25:00,46.89,46.92,46.89,46.92,10300.0,36.438,36.4613,36.438,36.4613,10300.0
2013-09-30 14:30:00,46.92,47.02,46.91,47.01,24000.0,36.4613,36.539,36.4536,36.5313,24000.0
2013-09-30 14:35:00,47.0,47.03,46.98,47.01,11900.0,36.5235,36.5468,36.508,36.5313,11900.0
2013-09-30 14:40:00,47.01,47.05,46.97,46.99,26200.0,36.5313,36.5624,36.5002,36.5157,26200.0
2013-09-30 14:45:00,46.99,47.08,46.99,47.07,16000.0,36.5157,36.5857,36.5157,36.5779,16000.0
2013-09-30 14:50:00,47.08,47.11,47.05,47.1,39400.0,36.5857,36.609,36.5624,36.6012,39400.0
2013-09-30 14:55:00,47.1,47.12,47.07,47.07,40100.0,36.6012,36.6168,36.5779,36.5779,40100.0
2013-09-30 15:00:00,47.07,47.07,46.96,46.96,25500.0,36.5779,36.5779,36.4924,36.4924,25500.0
2013-09-30 15:05:00,46.96,47.06,46.95,47.05,27400.0,36.4924,36.5701,36.4847,36.5624,27400.0
2013-09-30 15:10:00,47.04,47.04,46.97,47.0,21700.0,36.5546,36.5546,36.5002,36.5235,21700.0
2013-09-30 15:15:00,47.0,47.01,46.97,47.0,23300.0,36.5235,36.5313,36.5002,36.5235,23300.0
2013-09-30 15:20:00,47.0,47.04,46.97,47.02,20300.0,36.5235,36.5546,36.5002,36.539,20300.0
2013-09-30 15:25:00,47.01,47.02,46.97,46.98,24000.0,36.5313,36.539,36.5002,36.508,24000.0
2013-09-30 15:30:00,46.99,47.0,46.91,46.93,25000.0,36.5157,36.5235,36.4536,36.4691,25000.0
2013-09-30 15:35:00,46.92,47.01,46.92,46.94,36500.0,36.4613,36.5313,36.4613,36.4769,36500.0
2013-09-30 15:40:00,46.94,46.95,46.89,46.92,32700.0,36.4769,36.4847,36.438,36.4613,32700.0
2013-09-30 15:45:00,46.92,46.99,46.89,46.92,50900.0,36.4613,36.5157,36.438,36.4613,50900.0
2013-09-30 15:50:00,46.91,46.93,46.87,46.89,55600.0,36.4536,36.4691,36.4225,36.438,55600.0
2013-09-30 15:55:00,46.9,47.49,46.89,47.04,139600.0,36.4458,36.9043,36.438,36.5546,139600.0
2013-10-01 09:30:00,46.93,47.07,46.82,47.07,20100.0,36.4691,36.5779,36.3836,36.5779,20100.0
2013-10-01 09:35:00,47.07,47.17,47.02,47.09,11200.0,36.5779,36.6556,36.539,36.5934,11200.0
2013-10-01 09:40:00,47.11,47.16,46.91,46.91,82700.0,36.609,36.6478,36.4536,36.4536,82700.0
2013-10-01 09:45:00,46.88,47.0,46.82,47.0,24800.0,36.4303,36.5235,36.3836,36.5235,24800.0
2013-10-01 09:50:00,47.01,47.01,46.89,46.91,34500.0,36.5313,36.5313,36.438,36.4536,34500.0
2013-10-01 09:55:00,46.9,46.94,46.85,46.9,39600.0,36.4458,36.4769,36.4069,36.4458,39600.0
2013-10-01 10:00:00,46.9,47.0,46.88,47.0,21500.0,36.4458,36.5235,36.4303,36.5235,21500.0
2013-10-01 10:05:00,47.0,47.02,46.96,46.98,13200.0,36.5235,36.539,36.4924,36.508,13200.0
2013-10-01 10:10:00,46.98,46.98,46.75,46.79,65700.0,36.508,36.508,36.3292,36.3603,65700.0
2013-10-01 10:15:00,46.79,46.94,46.78,46.94,14800.0,36.3603,36.4769,36.3525,36.4769,14800.0
2013-10-01 10:20:00,46.95,47.05,46.95,47.03,18900.0,36.4847,36.5624,36.4847,36.5468,18900.0
2013-10-01 10:25:00,47.02,47.03,46.98,47.0,17100.0,36.539,36.5468,36.508,36.5235,17100.0
2013-10-01 10:30:00,47.0,47.14,47.0,47.14,35200.0,36.5235,36.6323,36.5235,36.6323,35200.0
2013-10-01 10:35:00,47.14,47.14,47.08,47.14,14200.0,36.6323,36.6323,36.5857,36.6323,14200.0
2013-10-01 10:40:00,47.14,47.15,47.07,47.1,34200.0,36.6323,36.6401,36.5779,36.6012,34200.0
2013-10-01 10:45:00,47.11,47.16,47.1,47.13,23100.0,36.609,36.6478,36.6012,36.6245,23100.0
2013-10-01 10:50:00,47.12,47.17,47.1,47.15,13500.0,36.6168,36.6556,36.6012,36.6401,13500.0
2013-10-01 10:55:00,47.14,47.23,47.14,47.16,43700.0,36.6323,36.7022,36.6323,36.6478,43700.0
2013-10-01 11:00:00,47.17,47.19,47.13,47.15,10700.0,36.6556,36.6712,36.6245,36.6401,10700.0
2013-10-01 11:05:00,47.15,47.19,47.12,47.15,13100.0,36.6401,36.6712,36.6168,36.6401,13100.0
2013-10-01 11:10:00,47.15,47.18,47.15,47.16,9800.0,36.6401,36.6634,36.6401,36.6478,9800.0
2013-10-01 11:15:00,47.16,47.22,47.16,47.22,11500.0,36.6478,36.6945,36.6478,36.6945,11500.0
2013-10-01 11:20:00,47.21,47.21,47.16,47.17,16800.0,36.6867,36.6867,36.6478,36.6556,16800.0
2013-10-01 11:25:00,47.17,47.18,47.12,47.15,27000.0,36.6556,36.6634,36.6168,36.6401,27000.0
2013-10-01 11:30:00,47.14,47.18,47.11,47.18,19900.0,36.6323,36.6634,36.609,36.6634,19900.0
2013-10-01 11:35:00,47.18,47.19,47.16,47.18,5900.0,36.6634,36.6712,36.6478,36.6634,5900.0
2013-10-01 11:40:00,47.19,47.22,47.16,47.17,10000.0,36.6712,36.6945,36.6478,36.6556,10000.0
2013-10-01 11:45:00,47.17,47.2,47.15,47.18,18700.0,36.6556,36.6789,36.6401,36.6634,18700.0
2013-10-01 11:50:00,47.17,47.2,47.17,47.18,11700.0,36.6556,36.6789,36.6556,36.6634,11700.0
2013-10-01 11:55:00,47.18,47.2,47.17,47.18,11300.0,36.6634,36.6789,36.6556,36.6634,11300.0
2013-10-01 12:00:00,47.18,47.21,47.18,47.2,9500.0,36.6634,36.6867,36.6634,36.6789,9500.0
2013-10-01 12:05:00,47.2,47.22,47.19,47.19,19500.0,36.6789,36.6945,36.6712,36.6712,19500.0
2013-10-01 12:10:00,47.18,47.24,47.18,47.21,5900.0,36.6634,36.71,36.6634,36.6867,5900.0
2013-10-01 12:15:00,47.2,47.24,47.19,47.22,7200.0,36.6789,36.71,36.6712,36.6945,7200.0
2013-10-01 12:20:00,47.21,47.23,47.2,47.23,4800.0,36.6867,36.7022,36.6789,36.7022,4800.0
2013-10-01 12:25:00,47.22,47.31,47.2,47.27,23700.0,36.6945,36.7644,36.6789,36.7333,23700.0
2013-10-01 12:30:00,47.27,47.27,47.23,47.26,10400.0,36.7333,36.7333,36.7022,36.7256,10400.0
2013-10-01 12:35:00,47.26,47.27,47.2,47.2,5800.0,36.7256,36.7333,36.6789,36.6789,5800.0
2013-10-01 12:40:00,47.19,47.25,47.19,47.23,5800.0,36.6712,36.7178,36.6712,36.7022,5800.0
2013-10-01 12:45:00,47.23,47.23,47.21,47.23,3400.0,36.7022,36.7022,36.6867,36.7022,3400.0
2013-10-01 12:50:00,47.23,47.23,47.14,47.15,14000.0,36.7022,36.7022,36.6323,36.6401,14000.0
2013-10-01 12:55:00,47.14,47.14,47.1,47.12,18200.0,36.6323,36.6323,36.6012,36.6168,18200.0
2013-10-01 13:00:00,47.12,47.15,47.11,47.15,5500.0,36.6168,36.6401,36.609,36.6401,5500.0
2013-10-01 13:05:00,47.15,47.18,47.15,47.17,5700.0,36.6401,36.6634,36.6401,36.6556,5700.0
2013-10-01 13:10:00,47.17,47.18,47.13,47.13,5700.0,36.6556,36.6634,36.6245,36.6245,5700.0
2013-10-01 13:15:00,47.13,47.16,47.11,47.16,4800.0,36.6245,36.6478,36.609,36.6478,4800.0
2013-10-01 13:20:00,47.15,47.15,47.11,47.12,5800.0,36.6401,36.6401,36.609,36.6168,5800.0
2013-10-01 13:25:00,47.11,47.12,47.09,47.1,10100.0,36.609,36.6168,36.5934,36.6012,10100.0
2013-10-01 13:30:00,47.11,47.12,47.09,47.1,9000.0,36.609,36.6168,36.5934,36.6012,9000.0
2013-10-01 13:35:00,47.1,47.1,47.03,47.06,6700.0,36.6012,36.6012,36.5468,36.5701,6700.0
2013-10-01 13:40:00,47.07,47.07,47.05,47.05,3400.0,36.5779,36.5779,36.5624,36.5624,3400.0
2013-10-01 13:45:00,47.04,47.05,47.03,47.03,11700.0,36.5546,36.5624,36.5468,36.5468,11700.0
2013-10-01 13:50:00,47.04,47.08,47.04,47.08,11200.0,36.5546,36.5857,36.5546,36.5857,11200.0
2013-10-01 13:55:00,47.08,47.11,47.08,47.09,6300.0,36.5857,36.609,36.5857,36.5934,6300.0
2013-10-01 14:00:00,47.08,47.09,47.03,47.03,15300.0,36.5857,36.5934,36.5468,36.5468,15300.0
2013-10-01 14:05:00,47.03,47.05,47.02,47.04,9800.0,36.5468,36.5624,36.539,36.5546,9800.0
2013-10-01 14:10:00,47.04,47.04,46.99,46.99,18300.0,36.5546,36.5546,36.5157,36.5157,18300.0
2013-10-01 14:15:00,47.0,47.01,46.99,46.99,7400.0,36.5235,36.5313,36.5157,36.5157,7400.0
2013-10-01 14:20:00,47.0,47.0,46.97,46.97,10800.0,36.5235,36.5235,36.5002,36.5002,10800.0
2013-10-01 14:25:00,46.96,46.97,46.8,46.83,47100.0,36.4924,36.5002,36.3681,36.3914,47100.0
2013-10-01 14:30:00,46.83,46.9,46.82,46.9,11100.0,36.3914,36.4458,36.3836,36.4458,11100.0
2013-10-01 14:35:00,46.91,46.91,46.86,46.9,16600.0,36.4536,36.4536,36.4147,36.4458,16600.0
2013-10-01 14:40:00,46.9,46.9,46.87,46.88,9700.0,36.4458,36.4458,36.4225,36.4303,9700.0
2013-10-01 14:45:00,46.88,46.89,46.84,46.85,14900.0,36.4303,36.438,36.3992,36.4069,14900.0
2013-10-01 14:50:00,46.84,46.89,46.84,46.87,16000.0,36.3992,36.438,36.3992,36.4225,16000.0
2013-10-01 14:55:00,46.86,46.9,46.85,46.88,14500.0,36.4147,36.4458,36.4069,36.4303,14500.0
2013-10-01 15:00:00,46.87,46.89,46.84,46.88,27900.0,36.4225,36.438,36.3992,36.4303,27900.0
2013-10-01 15:05:00,46.88,46.88,46.81,46.86,15600.0,36.4303,36.4303,36.3759,36.4147,15600.0
2013-10-01 15:10:00,46.87,46.91,46.87,46.9,10800.0,36.4225,36.4536,36.4225,36.4458,10800.0
2013-10-01 15:15:00,46.89,46.94,46.86,46.93,24500.0,36.438,36.4769,36.4147,36.4691,24500.0
2013-10-01 15:20:00,46.93,46.93,46.87,46.9,45700.0,36.4691,36.4691,36.4225,36.4458,45700.0
2013-10-01 15:25:00,46.91,46.95,46.91,46.94,18200.0,36.4536,36.4847,36.4536,36.4769,18200.0
2013-10-01 15:30:00,46.94,47.0,46.93,46.98,15800.0,36.4769,36.5235,36.4691,36.508,15800.0
2013-10-01 15:35:00,46.98,47.03,46.98,47.0,22700.0,36.508,36.5468,36.508,36.5235,22700.0
2013-10-01 15:40:00,46.99,47.02,46.98,46.98,28900.0,36.5157,36.539,36.508,36.508,28900.0
2013-10-01 15:45:00,46.98,47.01,46.93,47.0,32600.0,36.508,36.5313,36.4691,36.5235,32600.0
2013-10-01 15:50:00,47.0,47.03,46.99,47.01,55000.0,36.5235,36.5468,36.5157,36.5313,55000.0
2013-10-01 15:55:00,47.0,47.1,46.99,47.1,146500.0,36.5235,36.6012,36.5157,36.6012,146500.0
2013-10-02 09:30:00,46.56,46.77,46.53,46.77,44400.0,36.1816,36.3448,36.1583,36.3448,44400.0
2013-10-02 09:35:00,46.78,46.94,46.78,46.85,13200.0,36.3525,36.4769,36.3525,36.4069,13200.0
2013-10-02 09:40:00,46.85,46.89,46.82,46.88,9500.0,36.4069,36.438,36.3836,36.4303,9500.0
2013-10-02 09:45:00,46.88,46.91,46.75,46.78,13600.0,36.4303,36.4536,36.3292,36.3525,13600.0
2013-10-02 09:50:00,46.77,46.82,46.69,46.81,20000.0,36.3448,36.3836,36.2826,36.3759,20000.0
2013-10-02 09:55:00,46.81,46.83,46.73,46.78,22200.0,36.3759,36.3914,36.3137,36.3525,22200.0
2013-10-02 10:00:00,46.77,46.78,46.68,46.69,20400.0,36.3448,36.3525,36.2748,36.2826,20400.0
2013-10-02 10:05:00,46.68,46.68,46.53,46.56,27300.0,36.2748,36.2748,36.1583,36.1816,27300.0
2013-10-02 10:10:00,46.55,46.61,46.51,46.58,19700.0,36.1738,36.2204,36.1427,36.1971,19700.0
2013-10-02 10:15:00,46.58,46.65,46.52,46.65,12300.0,36.1971,36.2515,36.1505,36.2515,12300.0
2013-10-02 10:20:00,46.64,46.64,46.55,46.6,16600.0,36.2438,36.2438,36.1738,36.2127,16600.0
2013-10-02 10:25:00,46.61,46.61,46.55,46.59,13500.0,36.2204,36.2204,36.1738,36.2049,13500.0
2013-10-02 10:30:00,46.59,46.59,46.52,46.56,15900.0,36.2049,36.2049,36.1505,36.1816,15900.0
2013-10-02 10:35:00,46.57,46.61,46.52,46.61,13700.0,36.1894,36.2204,36.1505,36.2204,13700.0
2013-10-02 10:40:00,46.6,46.64,46.59,46.61,8700.0,36.2127,36.2438,36.2049,36.2204,8700.0
2013-10-02 10:45:00,46.62,46.65,46.62,46.63,42100.0,36.2282,36.2515,36.2282,36.236,42100.0
2013-10-02 10:50:00,46.64,46.67,46.63,46.67,21800.0,36.2438,36.2671,36.236,36.2671,21800.0
2013-10-02 10:55:00,46.68,46.78,46.68,46.76,29300.0,36.2748,36.3525,36.2748,36.337,29300.0
2013-10-02 11:00:00,46.76,46.76,46.67,46.69,9100.0,36.337,36.337,36.2671,36.2826,9100.0
2013-10-02 11:05:00,46.69,46.7,46.68,46.68,6900.0,36.2826,36.2904,36.2748,36.2748,6900.0
2013-10-02 11:10:00,46.68,46.72,46.67,46.72,12400.0,36.2748,36.3059,36.2671,36.3059,12400.0
2013-10-02 11:15:00,46.72,46.8,46.72,46.78,12400.0,36.3059,36.3681,36.3059,36.3525,12400.0
2013-10-02 11:20:00,46.77,46.77,46.68,46.72,11800.0,36.3448,36.3448,36.2748,36.3059,11800.0
2013-10-02 11:25:00,46.73,46.74,46.7,46.72,6000.0,36.3137,36.3215,36.2904,36.3059,6000.0
2013-10-02 11:30:00,46.72,46.75,46.71,46.71,8000.0,36.3059,36.3292,36.2981,36.2981,8000.0
2013-10-02 11:35:00,46.7,46.72,46.66,46.67,9400.0,36.2904,36.3059,36.2593,36.2671,9400.0
2013-10-02 11:40:00,46.67,46.68,46.65,46.66,7500.0,36.2671,36.2748,36.2515,36.2593,7500.0
2013-10-02 11:45:00,46.66,46.73,46.66,46.73,9400.0,36.2593,36.3137,36.2593,36.3137,9400.0
2013-10-02 11:50:00,46.73,46.78,46.7,46.78,13400.0,36.3137,36.3525,36.2904,36.3525,13400.0
2013-10-02 11:55:00,46.78,46.8,46.77,46.77,12400.0,36.3525,36.3681,36.3448,36.3448,12400.0
2013-10-02 12:00:00,46.77,46.82,46.76,46.79,12100.0,36.3448,36.3836,36.337,36.3603,12100.0
2013-10-02 12:05:00,46.79,46.83,46.79,46.82,7000.0,36.3603,36.3914,36.3603,36.3836,7000.0
2013-10-02 12:10:00,46.82,46.83,46.79,46.81,7900.0,36.3836,36.3914,36.3603,36.3759,7900.0
2013-10-02 12:15:00,46.81,46.84,46.78,46.78,7700.0,36.3759,36.3992,36.3525,36.3525,7700.0
2013-10-02 12:20:00,46.79,46.81,46.77,46.77,7400.0,36.3603,36.3759,36.3448,36.3448,7400.0
2013-10-02 12:25:00,46.77,46.8,46.77,46.8,5500.0,36.3448,36.3681,36.3448,36.3681,5500.0
2013-10-02 12:30:00,46.8,46.81,46.79,46.8,5300.0,36.3681,36.3759,36.3603,36.3681,5300.0
2013-10-02 12:35:00,46.8,46.82,46.8,46.8,3200.0,36.3681,36.3836,36.3681,36.3681,3200.0
2013-10-02 12:40:00,46.8,46.86,46.78,46.86,8600.0,36.3681,36.4147,36.3525,36.4147,8600.0
2013-10-02 12:45:00,46.86,46.86,46.81,46.81,5800.0,36.4147,36.4147,36.3759,36.3759,5800.0
2013-10-02 12:50:00,46.81,46.85,46.81,46.85,4300.0,36.3759,36.4069,36.3759,36.4069,4300.0
2013-10-02 12:55:00,46.85,46.85,46.81,46.81,6600.0,36.4069,36.4069,36.3759,36.3759,6600.0
2013-10-02 13:00:00,46.81,46.84,46.81,46.82,8300.0,36.3759,36.3992,36.3759,36.3836,8300.0
2013-10-02 13:05:00,46.82,46.85,46.82,46.84,6000.0,36.3836,36.4069,36.3836,36.3992,6000.0
2013-10-02 13:10:00,46.84,46.84,46.8,46.8,4700.0,36.3992,36.3992,36.3681,36.3681,4700.0
2013-10-02 13:15:00,46.8,46.83,46.78,46.82,5900.0,36.3681,36.3914,36.3525,36.3836,5900.0
2013-10-02 13:20:00,46.8,46.87,46.79,46.84,12000.0,36.3681,36.4225,36.3603,36.3992,12000.0
2013-10-02 13:25:00,46.85,46.92,46.85,46.92,12700.0,36.4069,36.4613,36.4069,36.4613,12700.0
2013-10-02 13:30:00,46.91,46.91,46.86,46.89,8500.0,36.4536,36.4536,36.4147,36.438,8500.0
2013-10-02 13:35:00,46.9,46.91,46.87,46.87,10200.0,36.4458,36.4536,36.4225,36.4225,10200.0
2013-10-02 13:40:00,46.86,46.87,46.84,46.84,4600.0,36.4147,36.4225,36.3992,36.3992,4600.0
2013-10-02 13:45:00,46.84,46.9,46.83,46.88,5600.0,36.3992,36.4458,36.3914,36.4303,5600.0
2013-10-02 13:50:00,46.89,46.89,46.88,46.89,3200.0,36.438,36.438,36.4303,36.438,3200.0
2013-10-02 13:55:00,46.89,46.9,46.86,46.86,11100.0,36.438,36.4458,36.4147,36.4147,11100.0
2013-10-02 14:00:00,46.85,46.85,46.82,46.85,8100.0,36.4069,36.4069,36.3836,36.4069,8100.0
2013-10-02 14:05:00,46.86,46.86,46.8,46.84,10200.0,36.4147,36.4147,36.3681,36.3992,10200.0
2013-10-02 14:10:00,46.85,46.85,46.8,46.82,7600.0,36.4069,36.4069,36.3681,36.3836,7600.0
2013-10-02 14:15:00,46.81,46.85,46.81,46.85,4200.0,36.3759,36.4069,36.3759,36.4069,4200.0
2013-10-02 14:20:00,46.85,46.88,46.84,46.88,4600.0,36.4069,36.4303,36.3992,36.4303,4600.0
2013-10-02 14:25:00,46.87,46.88,46.86,46.88,6100.0,36.4225,36.4303,36.4147,36.4303,6100.0
2013-10-02 14:30:00,46.87,46.88,46.86,46.86,10200.0,36.4225,36.4303,36.4147,36.4147,10200.0
2013-10-02 14:35:00,46.86,46.86,46.82,46.82,9500.0,36.4147,36.4147,36.3836,36.3836,9500.0
2013-10-02 14:40:00,46.82,46.82,46.79,46.79,8500.0,36.3836,36.3836,36.3603,36.3603,8500.0
2013-10-02 14:45:00,46.8,46.83,46.8,46.83,6700.0,36.3681,36.3914,36.3681,36.3914,6700.0
2013-10-02 14:50:00,46.83,46.86,46.82,46.82,12500.0,36.3914,36.4147,36.3836,36.3836,12500.0
2013-10-02 14:55:00,46.82,46.84,46.77,46.84,8900.0,36.3836,36.3992,36.3448,36.3992,8900.0
2013-10-02 15:00:00,46.83,46.84,46.8,46.81,13500.0,36.3914,36.3992,36.3681,36.3759,13500.0
2013-10-02 15:05:00,46.82,46.84,46.8,46.84,8600.0,36.3836,36.3992,36.3681,36.3992,8600.0
2013-10-02 15:10:00,46.84,46.87,46.84,46.84,9300.0,36.3992,36.4225,36.3992,36.3992,9300.0
2013-10-02 15:15:00,46.84,46.85,46.83,46.84,8200.0,36.3992,36.4069,36.3914,36.3992,8200.0
2013-10-02 15:20:00,46.84,46.84,46.8,46.8,15400.0,36.3992,36.3992,36.3681,36.3681,15400.0
2013-10-02 15:25:00,46.8,46.83,46.8,46.82,13200.0,36.3681,36.3914,36.3681,36.3836,13200.0
2013-10-02 15:30:00,46.82,46.88,46.82,46.87,21300.0,36.3836,36.4303,36.3836,36.4225,21300.0
2013-10-02 15:35:00,46.87,46.87,46.82,46.85,48900.0,36.4225,36.4225,36.3836,36.4069,48900.0
2013-10-02 15:40:00,46.85,46.88,46.84,46.86,45400.0,36.4069,36.4303,36.3992,36.4147,45400.0
2013-10-02 15:45:00,46.86,46.86,46.75,46.77,95500.0,36.4147,36.4147,36.3292,36.3448,95500.0
2013-10-02 15:50:00,46.77,46.81,46.73,46.75,64000.0,36.3448,36.3759,36.3137,36.3292,64000.0
2013-10-02 15:55:00,46.75,46.83,46.75,46.78,118100.0,36.3292,36.3914,36.3292,36.3525,118100.0
2013-10-03 09:30:00,46.79,46.81,46.74,46.78,16000.0,36.3603,36.3759,36.3215,36.3525,16000.0
2013-10-03 09:35:00,46.79,46.83,46.64,46.65,15000.0,36.3603,36.3914,36.2438,36.2515,15000.0
2013-10-03 09:40:00,46.63,46.67,46.54,46.62,10200.0,36.236,36.2671,36.166,36.2282,10200.0
2013-10-03 09:45:00,46.61,46.61,46.43,46.45,25500.0,36.2204,36.2204,36.0806,36.0961,25500.0
2013-10-03 09:50:00,46.45,46.45,46.37,46.45,21500.0,36.0961,36.0961,36.0339,36.0961,21500.0
2013-10-03 09:55:00,46.44,46.45,46.4,46.4,18300.0,36.0883,36.0961,36.0572,36.0572,18300.0
2013-10-03 10:00:00,46.4,46.4,46.29,46.31,34500.0,36.0572,36.0572,35.9718,35.9873,34500.0
2013-10-03 10:05:00,46.32,46.34,46.29,46.33,35700.0,35.9951,36.0106,35.9718,36.0029,35700.0
2013-10-03 10:10:00,46.33,46.36,46.28,46.33,37900.0,36.0029,36.0262,35.964,36.0029,37900.0
2013-10-03 10:15:00,46.32,46.38,46.32,46.33,30300.0,35.9951,36.0417,35.9951,36.0029,30300.0
2013-10-03 10:20:00,46.33,46.36,46.2,46.22,23300.0,36.0029,36.0262,35.9018,35.9174,23300.0
2013-10-03 10:25:00,46.21,46.24,46.19,46.24,19900.0,35.9096,35.9329,35.8941,35.9329,19900.0
2013-10-03 10:30:00,46.24,46.26,46.19,46.24,47100.0,35.9329,35.9485,35.8941,35.9329,47100.0
2013-10-03 10:35:00,46.25,46.32,46.25,46.32,45100.0,35.9407,35.9951,35.9407,35.9951,45100.0
2013-10-03 10:40:00,46.33,46.33,46.22,46.22,31500.0,36.0029,36.0029,35.9174,35.9174,31500.0
2013-10-03 10:45:00,46.21,46.27,46.16,46.23,18700.0,35.9096,35.9562,35.8707,35.9251,18700.0
2013-10-03 10:50:00,46.23,46.27,46.2,46.27,15000.0,35.9251,35.9562,35.9018,35.9562,15000.0
2013-10-03 10:55:00,46.27,46.3,46.25,46.26,13200.0,35.9562,35.9795,35.9407,35.9485,13200.0
2013-10-03 11:00:00,46.26,46.29,46.22,46.22,16400.0,35.9485,35.9718,35.9174,35.9174,16400.0
2013-10-03 11:05:00,46.22,46.31,46.22,46.31,24800.0,35.9174,35.9873,35.9174,35.9873,24800.0
2013-10-03 11:10:00,46.32,46.33,46.26,46.27,16700.0,35.9951,36.0029,35.9485,35.9562,16700.0
2013-10-03 11:15:00,46.26,46.28,46.21,46.23,16800.0,35.9485,35.964,35.9096,35.9251,16800.0
2013-10-03 11:20:00,46.23,46.31,46.22,46.3,15100.0,35.9251,35.9873,35.9174,35.9795,15100.0
2013-10-03 11:25:00,46.3,46.34,46.27,46.3,41600.0,35.9795,36.0106,35.9562,35.9795,41600.0
2013-10-03 11:30:00,46.31,46.38,46.3,46.32,49000.0,35.9873,36.0417,35.9795,35.9951,49000.0
2013-10-03 11:35:00,46.32,46.33,46.24,46.29,13800.0,35.9951,36.0029,35.9329,35.9718,13800.0
2013-10-03 11:40:00,46.28,46.28,46.13,46.15,28100.0,35.964,35.964,35.8474,35.863,28100.0
2013-10-03 11:45:00,46.16,46.18,46.09,46.13,24800.0,35.8707,35.8863,35.8163,35.8474,24800.0
2013-10-03 11:50:00,46.13,46.16,46.13,46.15,8800.0,35.8474,35.8707,35.8474,35.863,8800.0
2013-10-03 11:55:00,46.15,46.15,46.03,46.08,31200.0,35.863,35.863,35.7697,35.8086,31200.0
2013-10-03 12:00:00,46.07,46.08,46.0,46.01,21800.0,35.8008,35.8086,35.7464,35.7542,21800.0
2013-10-03 12:05:00,46.02,46.09,46.0,46.09,15500.0,35.762,35.8163,35.7464,35.8163,15500.0
2013-10-03 12:10:00,46.08,46.11,46.07,46.09,20200.0,35.8086,35.8319,35.8008,35.8163,20200.0
2013-10-03 12:15:00,46.09,46.11,46.03,46.06,16700.0,35.8163,35.8319,35.7697,35.793,16700.0
2013-10-03 12:20:00,46.06,46.07,46.0,46.02,18400.0,35.793,35.8008,35.7464,35.762,18400.0
2013-10-03 12:25:00,46.02,46.15,46.02,46.15,33000.0,35.762,35.863,35.762,35.863,33000.0
2013-10-03 12:30:00,46.16,46.19,46.14,46.14,39200.0,35.8707,35.8941,35.8552,35.8552,39200.0
2013-10-03 12:35:00,46.14,46.14,46.02,46.02,66600.0,35.8552,35.8552,35.762,35.762,66600.0
2013-10-03 12:40:00,46.03,46.03,45.94,45.95,35900.0,35.7697,35.7697,35.6998,35.7076,35900.0
2013-10-03 12:45:00,45.96,46.12,45.96,46.09,65400.0,35.7153,35.8397,35.7153,35.8163,65400.0
2013-10-03 12:50:00,46.09,46.19,46.06,46.16,44300.0,35.8163,35.8941,35.793,35.8707,44300.0
2013-10-03 12:55:00,46.17,46.24,46.17,46.23,15900.0,35.8785,35.9329,35.8785,35.9251,15900.0
2013-10-03 13:00:00,46.23,46.25,46.18,46.25,38200.0,35.9251,35.9407,35.8863,35.9407,38200.0
2013-10-03 13:05:00,46.25,46.27,46.23,46.25,51600.0,35.9407,35.9562,35.9251,35.9407,51600.0
2013-10-03 13:10:00,46.24,46.24,46.17,46.17,33200.0,35.9329,35.9329,35.8785,35.8785,33200.0
2013-10-03 13:15:00,46.17,46.21,46.15,46.2,14600.0,35.8785,35.9096,35.863,35.9018,14600.0
2013-10-03 13:20:00,46.2,46.26,46.16,46.25,16600.0,35.9018,35.9485,35.8707,35.9407,16600.0
2013-10-03 13:25:00,46.24,46.33,46.23,46.32,16100.0,35.9329,36.0029,35.9251,35.9951,16100.0
2013-10-03 13:30:00,46.32,46.37,46.32,46.33,10400.0,35.9951,36.0339,35.9951,36.0029,10400.0
2013-10-03 13:35:00,46.33,46.36,46.27,46.28,19300.0,36.0029,36.0262,35.9562,35.964,19300.0
2013-10-03 13:40:00,46.29,46.34,46.28,46.28,13100.0,35.9718,36.0106,35.964,35.964,13100.0
2013-10-03 13:45:00,46.29,46.33,46.27,46.27,15900.0,35.9718,36.0029,35.9562,35.9562,15900.0
2013-10-03 13:50:00,46.28,46.29,46.19,46.19,20700.0,35.964,35.9718,35.8941,35.8941,20700.0
2013-10-03 13:55:00,46.2,46.31,46.2,46.28,22400.0,35.9018,35.9873,35.9018,35.964,22400.0
2013-10-03 14:00:00,46.28,46.3,46.27,46.29,16900.0,35.964,35.9795,35.9562,35.9718,16900.0
2013-10-03 14:05:00,46.3,46.31,46.25,46.28,39600.0,35.9795,35.9873,35.9407,35.964,39600.0
2013-10-03 14:10:00,46.28,46.33,46.28,46.33,20600.0,35.964,36.0029,35.964,36.0029,20600.0
2013-10-03 14:15:00,46.34,46.36,46.25,46.26,18300.0,36.0106,36.0262,35.9407,35.9485,18300.0
2013-10-03 14:20:00,46.26,46.26,46.08,46.1,64600.0,35.9485,35.9485,35.8086,35.8241,64600.0
2013-10-03 14:25:00,46.11,46.29,46.11,46.29,35500.0,35.8319,35.9718,35.8319,35.9718,35500.0
2013-10-03 14:30:00,46.28,46.3,46.19,46.2,21000.0,35.964,35.9795,35.8941,35.9018,21000.0
2013-10-03 14:35:00,46.21,46.26,46.2,46.25,17300.0,35.9096,35.9485,35.9018,35.9407,17300.0
2013-10-03 14:40:00,46.25,46.3,46.24,46.27,57400.0,35.9407,35.9795,35.9329,35.9562,57400.0
2013-10-03 14:45:00,46.27,46.29,46.25,46.26,24000.0,35.9562,35.9718,35.9407,35.9485,24000.0
2013-10-03 14:50:00,46.27,46.34,46.27,46.31,34300.0,35.9562,36.0106,35.9562,35.9873,34300.0
2013-10-03 14:55:00,46.32,46.34,46.27,46.27,18400.0,35.9951,36.0106,35.9562,35.9562,18400.0
2013-10-03 15:00:00,46.27,46.28,46.23,46.27,46900.0,35.9562,35.964,35.9251,35.9562,46900.0
2013-10-03 15:05:00,46.26,46.27,46.21,46.23,40100.0,35.9485,35.9562,35.9096,35.9251,40100.0
2013-10-03 15:10:00,46.23,46.26,46.21,46.25,20200.0,35.9251,35.9485,35.9096,35.9407,20200.0
2013-10-03 15:15:00,46.25,46.28,46.22,46.28,38400.0,35.9407,35.964,35.9174,35.964,38400.0
2013-10-03 15:20:00,46.28,46.33,46.28,46.31,45700.0,35.964,36.0029,35.964,35.9873,45700.0
2013-10-03 15:25:00,46.31,46.37,46.3,46.37,26600.0,35.9873,36.0339,35.9795,36.0339,26600.0
2013-10-03 15:30:00,46.36,46.38,46.32,46.35,33500.0,36.0262,36.0417,35.9951,36.0184,33500.0
2013-10-03 15:35:00,46.34,46.39,46.34,46.39,47700.0,36.0106,36.0495,36.0106,36.0495,47700.0
2013-10-03 15:40:00,46.38,46.42,46.34,46.42,53600.0,36.0417,36.0728,36.0106,36.0728,53600.0
2013-10-03 15:45:00,46.43,46.43,46.34,46.35,47300.0,36.0806,36.0806,36.0106,36.0184,47300.0
2013-10-03 15:50:00,46.35,46.38,46.34,46.36,27400.0,36.0184,36.0417,36.0106,36.0262,27400.0
2013-10-03 15:55:00,46.37,46.37,46.28,46.33,78200.0,36.0339,36.0339,35.964,36.0029,78200.0
2013-10-04 09:30:00,46.38,46.4,46.22,46.38,25000.0,36.0417,36.0572,35.9174,36.0417,25000.0
2013-10-04 09:35:00,46.36,46.43,46.29,46.37,6800.0,36.0262,36.0806,35.9718,36.0339,6800.0
2013-10-04 09:40:00,46.32,46.42,46.26,46.32,9500.0,35.9951,36.0728,35.9485,35.9951,9500.0
2013-10-04 09:45:00,46.31,46.42,46.31,46.38,16800.0,35.9873,36.0728,35.9873,36.0417,16800.0
2013-10-04 09:50:00,46.39,46.46,46.39,46.43,14900.0,36.0495,36.1039,36.0495,36.0806,14900.0
2013-10-04 09:55:00,46.44,46.51,46.42,46.46,17600.0,36.0883,36.1427,36.0728,36.1039,17600.0
2013-10-04 10:00:00,46.46,46.51,46.44,46.49,30200.0,36.1039,36.1427,36.0883,36.1272,30200.0
2013-10-04 10:05:00,46.51,46.59,46.51,46.58,23700.0,36.1427,36.2049,36.1427,36.1971,23700.0
2013-10-04 10:10:00,46.59,46.67,46.58,46.65,27800.0,36.2049,36.2671,36.1971,36.2515,27800.0
2013-10-04 10:15:00,46.66,46.69,46.65,46.66,18800.0,36.2593,36.2826,36.2515,36.2593,18800.0
2013-10-04 10:20:00,46.66,46.68,46.64,46.67,10400.0,36.2593,36.2748,36.2438,36.2671,10400.0
2013-10-04 10:25:00,46.67,46.69,46.64,46.66,13900.0,36.2671,36.2826,36.2438,36.2593,13900.0
2013-10-04 10:30:00,46.66,46.71,46.66,46.71,6900.0,36.2593,36.2981,36.2593,36.2981,6900.0
2013-10-04 10:35:00,46.71,46.73,46.63,46.64,22000.0,36.2981,36.3137,36.236,36.2438,22000.0
2013-10-04 10:40:00,46.63,46.67,46.61,46.61,7700.0,36.236,36.2671,36.2204,36.2204,7700.0
2013-10-04 10:45:00,46.62,46.69,46.62,46.69,9200.0,36.2282,36.2826,36.2282,36.2826,9200.0
2013-10-04 10:50:00,46.68,46.7,46.64,46.64,7900.0,36.2748,36.2904,36.2438,36.2438,7900.0
2013-10-04 10:55:00,46.64,46.64,46.61,46.64,5200.0,36.2438,36.2438,36.2204,36.2438,5200.0
2013-10-04 11:00:00,46.63,46.66,46.63,46.64,11800.0,36.236,36.2593,36.236,36.2438,11800.0
2013-10-04 11:05:00,46.65,46.7,46.59,46.63,11100.0,36.2515,36.2904,36.2049,36.236,11100.0
2013-10-04 11:10:00,46.62,46.63,46.59,46.61,10600.0,36.2282,36.236,36.2049,36.2204,10600.0
2013-10-04 11:15:00,46.6,46.65,46.57,46.65,7900.0,36.2127,36.2515,36.1894,36.2515,7900.0
2013-10-04 11:20:00,46.65,46.65,46.6,46.61,13800.0,36.2515,36.2515,36.2127,36.2204,13800.0
2013-10-04 11:25:00,46.61,46.61,46.54,46.54,16700.0,36.2204,36.2204,36.166,36.166,16700.0
2013-10-04 11:30:00,46.55,46.59,46.54,46.54,36700.0,36.1738,36.2049,36.166,36.166,36700.0
2013-10-04 11:35:00,46.54,46.57,46.5,46.57,10300.0,36.166,36.1894,36.135,36.1894,10300.0
2013-10-04 11:40:00,46.58,46.62,46.58,46.62,8600.0,36.1971,36.2282,36.1971,36.2282,8600.0
2013-10-04 11:45:00,46.63,46.69,46.62,46.69,10300.0,36.236,36.2826,36.2282,36.2826,10300.0
2013-10-04 11:50:00,46.71,46.71,46.68,46.71,27400.0,36.2981,36.2981,36.2748,36.2981,27400.0
2013-10-04 11:55:00,46.71,46.71,46.67,46.68,6800.0,36.2981,36.2981,36.2671,36.2748,6800.0
2013-10-04 12:00:00,46.68,46.71,46.62,46.64,15600.0,36.2748,36.2981,36.2282,36.2438,15600.0
2013-10-04 12:05:00,46.65,46.66,46.65,46.66,3100.0,36.2515,36.2593,36.2515,36.2593,3100.0
2013-10-04 12:10:00,46.66,46.66,46.64,46.64,4500.0,36.2593,36.2593,36.2438,36.2438,4500.0
2013-10-04 12:15:00,46.65,46.74,46.65,46.73,18900.0,36.2515,36.3215,36.2515,36.3137,18900.0
2013-10-04 12:20:00,46.73,46.75,46.71,46.73,5800.0,36.3137,36.3292,36.2981,36.3137,5800.0
2013-10-04 12:25:00,46.73,46.78,46.73,46.78,10600.0,36.3137,36.3525,36.3137,36.3525,10600.0
2013-10-04 12:30:00,46.78,46.79,46.74,46.79,12000.0,36.3525,36.3603,36.3215,36.3603,12000.0
2013-10-04 12:35:00,46.79,46.81,46.79,46.8,3300.0,36.3603,36.3759,36.3603,36.3681,3300.0
2013-10-04 12:40:00,46.81,46.85,46.8,46.82,10800.0,36.3759,36.4069,36.3681,36.3836,10800.0
2013-10-04 12:45:00,46.81,46.81,46.75,46.76,14800.0,36.3759,36.3759,36.3292,36.337,14800.0
2013-10-04 12:50:00,46.77,46.77,46.73,46.73,4600.0,36.3448,36.3448,36.3137,36.3137,4600.0
2013-10-04 12:55:00,46.74,46.75,46.73,46.73,10000.0,36.3215,36.3292,36.3137,36.3137,10000.0
2013-10-04 13:00:00,46.74,46.75,46.67,46.67,15600.0,36.3215,36.3292,36.2671,36.2671,15600.0
2013-10-04 13:05:00,46.67,46.73,46.67,46.72,8500.0,36.2671,36.3137,36.2671,36.3059,8500.0
2013-10-04 13:10:00,46.72,46.72,46.71,46.71,2100.0,36.3059,36.3059,36.2981,36.2981,2100.0
2013-10-04 13:15:00,46.71,46.72,46.68,46.71,14400.0,36.2981,36.3059,36.2748,36.2981,14400.0
2013-10-04 13:20:00,46.69,46.72,46.69,46.7,4300.0,36.2826,36.3059,36.2826,36.2904,4300.0
2013-10-04 13:25:00,46.71,46.75,46.7,46.74,23000.0,36.2981,36.3292,36.2904,36.3215,23000.0
2013-10-04 13:30:00,46.75,46.77,46.74,46.76,6700.0,36.3292,36.3448,36.3215,36.337,6700.0
2013-10-04 13:35:00,46.77,46.8,46.77,46.77,8200.0,36.3448,36.3681,36.3448,36.3448,8200.0
2013-10-04 13:40:00,46.77,46.77,46.74,46.76,5500.0,36.3448,36.3448,36.3215,36.337,5500.0
2013-10-04 13:45:00,46.76,46.76,46.71,46.71,4600.0,36.337,36.337,36.2981,36.2981,4600.0
2013-10-04 13:50:00,46.7,46.72,46.69,46.7,5000.0,36.2904,36.3059,36.2826,36.2904,5000.0
2013-10-04 13:55:00,46.7,46.7,46.66,46.66,5600.0,36.2904,36.2904,36.2593,36.2593,5600.0
2013-10-04 14:00:00,46.67,46.69,46.65,46.65,17800.0,36.2671,36.2826,36.2515,36.2515,17800.0
2013-10-04 14:05:00,46.66,46.69,46.66,46.67,16900.0,36.2593,36.2826,36.2593,36.2671,16900.0
2013-10-04 14:10:00,46.67,46.71,46.66,46.68,27600.0,36.2671,36.2981,36.2593,36.2748,27600.0
2013-10-04 14:15:00,46.68,46.69,46.67,46.67,5300.0,36.2748,36.2826,36.2671,36.2671,5300.0
2013-10-04 14:20:00,46.67,46.67,46.65,46.67,14000.0,36.2671,36.2671,36.2515,36.2671,14000.0
2013-10-04 14:25:00,46.67,46.7,46.66,46.7,7200.0,36.2671,36.2904,36.2593,36.2904,7200.0
2013-10-04 14:30:00,46.7,46.74,46.69,46.7,9800.0,36.2904,36.3215,36.2826,36.2904,9800.0
2013-10-04 14:35:00,46.69,46.75,46.69,46.75,5100.0,36.2826,36.3292,36.2826,36.3292,5100.0
2013-10-04 14:40:00,46.75,46.75,46.72,46.75,12100.0,36.3292,36.3292,36.3059,36.3292,12100.0
2013-10-04 14:45:00,46.75,46.82,46.75,46.82,27200.0,36.3292,36.3836,36.3292,36.3836,27200.0
2013-10-04 14:50:00,46.82,46.84,46.82,46.82,16500.0,36.3836,36.3992,36.3836,36.3836,16500.0
2013-10-04 14:55:00,46.82,46.86,46.82,46.85,21300.0,36.3836,36.4147,36.3836,36.4069,21300.0
2013-10-04 15:00:00,46.85,46.87,46.84,46.86,13300.0,36.4069,36.4225,36.3992,36.4147,13300.0
2013-10-04 15:05:00,46.86,46.89,46.84,46.87,56700.0,36.4147,36.438,36.3992,36.4225,56700.0
2013-10-04 15:10:00,46.86,46.89,46.85,46.88,18500.0,36.4147,36.438,36.4069,36.4303,18500.0
2013-10-04 15:15:00,46.89,46.89,46.85,46.86,22700.0,36.438,36.438,36.4069,36.4147,22700.0
2013-10-04 15:20:00,46.86,46.87,46.82,46.83,34200.0,36.4147,36.4225,36.3836,36.3914,34200.0
2013-10-04 15:25:00,46.84,46.87,46.83,46.87,30200.0,36.3992,36.4225,36.3914,36.4225,30200.0
2013-10-04 15:30:00,46.87,46.87,46.84,46.86,38100.0,36.4225,36.4225,36.3992,36.4147,38100.0
2013-10-04 15:35:00,46.87,46.88,46.85,46.88,26900.0,36.4225,36.4303,36.4069,36.4303,26900.0
2013-10-04 15:40:00,46.88,46.89,46.85,46.85,44200.0,36.4303,36.438,36.4069,36.4069,44200.0
2013-10-04 15:45:00,46.86,46.95,46.85,46.93,105700.0,36.4147,36.4847,36.4069,36.4691,105700.0
2013-10-04 15:50:00,46.94,46.97,46.94,46.96,165300.0,36.4769,36.5002,36.4769,36.4924,165300.0
2013-10-04 15:55:00,46.96,47.01,46.95,46.98,277000.0,36.4924,36.5313,36.4847,36.508,277000.0
2013-10-07 09:30:00,46.41,46.49,46.27,46.46,23500.0,36.065,36.1272,35.9562,36.1039,23500.0
2013-10-07 09:35:00,46.47,46.63,46.45,46.54,17000.0,36.1116,36.236,36.0961,36.166,17000.0
2013-10-07 09:40:00,46.54,46.66,46.49,46.66,14900.0,36.166,36.2593,36.1272,36.2593,14900.0
2013-10-07 09:45:00,46.69,46.77,46.65,46.77,8900.0,36.2826,36.3448,36.2515,36.3448,8900.0
2013-10-07 09:50:00,46.77,46.78,46.66,46.67,23500.0,36.3448,36.3525,36.2593,36.2671,23500.0
2013-10-07 09:55:00,46.68,46.68,46.62,46.64,10900.0,36.2748,36.2748,36.2282,36.2438,10900.0
2013-10-07 10:00:00,46.64,46.68,46.59,46.68,15200.0,36.2438,36.2748,36.2049,36.2748,15200.0
2013-10-07 10:05:00,46.68,46.83,46.66,46.83,18200.0,36.2748,36.3914,36.2593,36.3914,18200.0
2013-10-07 10:10:00,46.82,46.82,46.77,46.77,15900.0,36.3836,36.3836,36.3448,36.3448,15900.0
2013-10-07 10:15:00,46.78,46.82,46.75,46.78,19000.0,36.3525,36.3836,36.3292,36.3525,19000.0
2013-10-07 10:20:00,46.79,46.86,46.78,46.82,17100.0,36.3603,36.4147,36.3525,36.3836,17100.0
2013-10-07 10:25:00,46.82,46.84,46.78,46.79,22300.0,36.3836,36.3992,36.3525,36.3603,22300.0
2013-10-07 10:30:00,46.8,46.84,46.78,46.81,23400.0,36.3681,36.3992,36.3525,36.3759,23400.0
2013-10-07 10:35:00,46.82,46.83,46.79,46.79,18000.0,36.3836,36.3914,36.3603,36.3603,18000.0
2013-10-07 10:40:00,46.79,46.82,46.76,46.78,7000.0,36.3603,36.3836,36.337,36.3525,7000.0
2013-10-07 10:45:00,46.79,46.84,46.78,46.83,6300.0,36.3603,36.3992,36.3525,36.3914,6300.0
2013-10-07 10:50:00,46.83,46.9,46.83,46.87,5800.0,36.3914,36.4458,36.3914,36.4225,5800.0
2013-10-07 10:55:00,46.89,46.89,46.83,46.84,4700.0,36.438,36.438,36.3914,36.3992,4700.0
2013-10-07 11:00:00,46.84,46.84,46.75,46.78,13100.0,36.3992,36.3992,36.3292,36.3525,13100.0
2013-10-07 11:05:00,46.79,46.8,46.78,46.8,6300.0,36.3603,36.3681,36.3525,36.3681,6300.0
2013-10-07 11:10:00,46.8,46.85,46.79,46.79,8300.0,36.3681,36.4069,36.3603,36.3603,8300.0
2013-10-07 11:15:00,46.79,46.79,46.73,46.73,7900.0,36.3603,36.3603,36.3137,36.3137,7900.0
2013-10-07 11:20:00,46.72,46.8,46.72,46.8,6300.0,36.3059,36.3681,36.3059,36.3681,6300.0
2013-10-07 11:25:00,46.8,46.8,46.76,46.76,4700.0,36.3681,36.3681,36.337,36.337,4700.0
2013-10-07 11:30:00,46.74,46.87,46.73,46.85,16400.0,36.3215,36.4225,36.3137,36.4069,16400.0
2013-10-07 11:35:00,46.85,46.88,46.83,46.83,11500.0,36.4069,36.4303,36.3914,36.3914,11500.0
2013-10-07 11:40:00,46.84,46.85,46.82,46.85,5200.0,36.3992,36.4069,36.3836,36.4069,5200.0
2013-10-07 11:45:00,46.85,46.89,46.85,46.88,3500.0,36.4069,36.438,36.4069,36.4303,3500.0
2013-10-07 11:50:00,46.89,46.91,46.86,46.86,6400.0,36.438,36.4536,36.4147,36.4147,6400.0
2013-10-07 11:55:00,46.86,46.89,46.85,46.86,4000.0,36.4147,36.438,36.4069,36.4147,4000.0
2013-10-07 12:00:00,46.86,46.86,46.82,46.82,8700.0,36.4147,36.4147,36.3836,36.3836,8700.0
2013-10-07 12:05:00,46.82,46.83,46.81,46.82,3300.0,36.3836,36.3914,36.3759,36.3836,3300.0
2013-10-07 12:10:00,46.82,46.82,46.82,46.82,1400.0,36.3836,36.3836,36.3836,36.3836,1400.0
2013-10-07 12:15:00,46.82,46.84,46.82,46.84,4500.0,36.3836,36.3992,36.3836,36.3992,4500.0
2013-10-07 12:20:00,46.83,46.83,46.8,46.8,8800.0,36.3914,36.3914,36.3681,36.3681,8800.0
2013-10-07 12:25:00,46.82,46.82,46.75,46.76,5900.0,36.3836,36.3836,36.3292,36.337,5900.0
2013-10-07 12:30:00,46.74,46.75,46.7,46.73,7400.0,36.3215,36.3292,36.2904,36.3137,7400.0
2013-10-07 12:35:00,46.73,46.76,46.73,46.74,3400.0,36.3137,36.337,36.3137,36.3215,3400.0
2013-10-07 12:40:00,46.73,46.74,46.7,46.74,6400.0,36.3137,36.3215,36.2904,36.3215,6400.0
2013-10-07 12:45:00,46.74,46.75,46.74,46.75,2000.0,36.3215,36.3292,36.3215,36.3292,2000.0
2013-10-07 12:50:00,46.74,46.77,46.74,46.75,6600.0,36.3215,36.3448,36.3215,36.3292,6600.0
2013-10-07 12:55:00,46.75,46.75,46.66,46.67,7200.0,36.3292,36.3292,36.2593,36.2671,7200.0
2013-10-07 13:00:00,46.68,46.74,46.68,46.72,10000.0,36.2748,36.3215,36.2748,36.3059,10000.0
2013-10-07 13:05:00,46.71,46.72,46.68,46.72,5400.0,36.2981,36.3059,36.2748,36.3059,5400.0
2013-10-07 13:10:00,46.73,46.79,46.73,46.76,9500.0,36.3137,36.3603,36.3137,36.337,9500.0
2013-10-07 13:15:00,46.76,46.84,46.76,46.84,6000.0,36.337,36.3992,36.337,36.3992,6000.0
2013-10-07 13:20:00,46.83,46.83,46.82,46.82,2900.0,36.3914,36.3914,36.3836,36.3836,2900.0
2013-10-07 13:25:00,46.82,46.82,46.79,46.81,5100.0,36.3836,36.3836,36.3603,36.3759,5100.0
2013-10-07 13:30:00,46.82,46.85,46.81,46.82,7400.0,36.3836,36.4069,36.3759,36.3836,7400.0
2013-10-07 13:35:00,46.83,46.83,46.78,46.8,14400.0,36.3914,36.3914,36.3525,36.3681,14400.0
2013-10-07 13:40:00,46.8,46.82,46.8,46.82,4900.0,36.3681,36.3836,36.3681,36.3836,4900.0
2013-10-07 13:45:00,46.83,46.86,46.83,46.85,8200.0,36.3914,36.4147,36.3914,36.4069,8200.0
2013-10-07 13:50:00,46.85,46.88,46.84,46.87,9000.0,36.4069,36.4303,36.3992,36.4225,9000.0
2013-10-07 13:55:00,46.87,46.95,46.87,46.95,9100.0,36.4225,36.4847,36.4225,36.4847,9100.0
2013-10-07 14:00:00,46.95,47.0,46.94,46.94,15700.0,36.4847,36.5235,36.4769,36.4769,15700.0
2013-10-07 14:05:00,46.93,46.93,46.84,46.84,14100.0,36.4691,36.4691,36.3992,36.3992,14100.0
2013-10-07 14:10:00,46.85,46.9,46.85,46.86,16500.0,36.4069,36.4458,36.4069,36.4147,16500.0
2013-10-07 14:15:00,46.87,46.88,46.84,46.88,7100.0,36.4225,36.4303,36.3992,36.4303,7100.0
2013-10-07 14:20:00,46.89,46.9,46.86,46.86,8900.0,36.438,36.4458,36.4147,36.4147,8900.0
2013-10-07 14:25:00,46.86,46.88,46.82,46.87,9500.0,36.4147,36.4303,36.3836,36.4225,9500.0
2013-10-07 14:30:00,46.88,46.88,46.83,46.85,9700.0,36.4303,36.4303,36.3914,36.4069,9700.0
2013-10-07 14:35:00,46.85,46.89,46.85,46.87,11100.0,36.4069,36.438,36.4069,36.4225,11100.0
2013-10-07 14:40:00,46.87,46.87,46.83,46.83,10700.0,36.4225,36.4225,36.3914,36.3914,10700.0
2013-10-07 14:45:00,46.82,46.88,46.82,46.87,28200.0,36.3836,36.4303,36.3836,36.4225,28200.0
2013-10-07 14:50:00,46.88,46.91,46.86,46.89,29700.0,36.4303,36.4536,36.4147,36.438,29700.0
2013-10-07 14:55:00,46.89,46.94,46.89,46.92,14100.0,36.438,36.4769,36.438,36.4613,14100.0
2013-10-07 15:00:00,46.92,46.95,46.9,46.95,16000.0,36.4613,36.4847,36.4458,36.4847,16000.0
2013-10-07 15:05:00,46.95,46.95,46.91,46.93,14200.0,36.4847,36.4847,36.4536,36.4691,14200.0
2013-10-07 15:10:00,46.93,46.96,46.93,46.95,23500.0,36.4691,36.4924,36.4691,36.4847,23500.0
2013-10-07 15:15:00,46.95,46.96,46.91,46.93,28000.0,36.4847,36.4924,36.4536,36.4691,28000.0
2013-10-07 15:20:00,46.92,46.94,46.84,46.84,21400.0,36.4613,36.4769,36.3992,36.3992,21400.0
2013-10-07 15:25:00,46.85,46.85,46.82,46.82,15500.0,36.4069,36.4069,36.3836,36.3836,15500.0
2013-10-07 15:30:00,46.82,46.83,46.8,46.82,17000.0,36.3836,36.3914,36.3681,36.3836,17000.0
2013-10-07 15:35:00,46.82,46.83,46.77,46.77,32300.0,36.3836,36.3914,36.3448,36.3448,32300.0
2013-10-07 15:40:00,46.77,46.79,46.73,46.75,35900.0,36.3448,36.3603,36.3137,36.3292,35900.0
2013-10-07 15:45:00,46.75,46.76,46.73,46.73,60900.0,36.3292,36.337,36.3137,36.3137,60900.0
2013-10-07 15:50:00,46.73,46.73,46.7,46.71,103600.0,36.3137,36.3137,36.2904,36.2981,103600.0
2013-10-07 15:55:00,46.71,46.72,46.63,46.65,170300.0,36.2981,36.3059,36.236,36.2515,170300.0
2013-10-08 09:30:00,46.62,46.89,46.55,46.58,41800.0,36.2282,36.438,36.1738,36.1971,41800.0
2013-10-08 09:35:00,46.58,46.58,46.39,46.39,17900.0,36.1971,36.1971,36.0495,36.0495,17900.0
2013-10-08 09:40:00,46.39,46.55,46.38,46.55,39400.0,36.0495,36.1738,36.0417,36.1738,39400.0
2013-10-08 09:45:00,46.56,46.56,46.45,46.47,32000.0,36.1816,36.1816,36.0961,36.1116,32000.0
2013-10-08 09:50:00,46.47,46.47,46.34,46.47,24400.0,36.1116,36.1116,36.0106,36.1116,24400.0
2013-10-08 09:55:00,46.47,46.52,46.43,46.44,18600.0,36.1116,36.1505,36.0806,36.0883,18600.0
2013-10-08 10:00:00,46.45,46.47,46.34,46.4,37600.0,36.0961,36.1116,36.0106,36.0572,37600.0
2013-10-08 10:05:00,46.4,46.43,46.28,46.3,22900.0,36.0572,36.0806,35.964,35.9795,22900.0
2013-10-08 10:10:00,46.31,46.36,46.25,46.34,41700.0,35.9873,36.0262,35.9407,36.0106,41700.0
2013-10-08 10:15:00,46.35,46.45,46.34,46.45,33000.0,36.0184,36.0961,36.0106,36.0961,33000.0
2013-10-08 10:20:00,46.45,46.5,46.37,46.39,34500.0,36.0961,36.135,36.0339,36.0495,34500.0
2013-10-08 10:25:00,46.39,46.42,46.35,46.38,16000.0,36.0495,36.0728,36.0184,36.0417,16000.0
2013-10-08 10:30:00,46.37,46.38,46.33,46.34,19400.0,36.0339,36.0417,36.0029,36.0106,19400.0
2013-10-08 10:35:00,46.34,46.34,46.27,46.28,25100.0,36.0106,36.0106,35.9562,35.964,25100.0
2013-10-08 10:40:00,46.28,46.3,46.23,46.3,34100.0,35.964,35.9795,35.9251,35.9795,34100.0
2013-10-08 10:45:00,46.3,46.31,46.16,46.17,22300.0,35.9795,35.9873,35.8707,35.8785,22300.0
2013-10-08 10:50:00,46.16,46.19,46.09,46.15,30800.0,35.8707,35.8941,35.8163,35.863,30800.0
2013-10-08 10:55:00,46.16,46.16,46.1,46.12,17500.0,35.8707,35.8707,35.8241,35.8397,17500.0
2013-10-08 11:00:00,46.11,46.11,45.93,45.94,28100.0,35.8319,35.8319,35.692,35.6998,28100.0
2013-10-08 11:05:00,45.95,46.09,45.95,46.07,25800.0,35.7076,35.8163,35.7076,35.8008,25800.0
2013-10-08 11:10:00,46.07,46.09,46.02,46.05,24300.0,35.8008,35.8163,35.762,35.7853,24300.0
2013-10-08 11:15:00,46.07,46.07,45.97,45.98,51900.0,35.8008,35.8008,35.7231,35.7309,51900.0
2013-10-08 11:20:00,45.99,45.99,45.93,45.96,36100.0,35.7386,35.7386,35.692,35.7153,36100.0
2013-10-08 11:25:00,45.97,45.98,45.93,45.96,22400.0,35.7231,35.7309,35.692,35.7153,22400.0
2013-10-08 11:30:00,45.95,45.95,45.8,45.8,59100.0,35.7076,35.7076,35.591,35.591,59100.0
2013-10-08 11:35:00,45.82,45.86,45.76,45.78,35900.0,35.6065,35.6376,35.5599,35.5754,35900.0
2013-10-08 11:40:00,45.78,45.8,45.71,45.73,43400.0,35.5754,35.591,35.5211,35.5366,43400.0
2013-10-08 11:45:00,45.73,45.79,45.72,45.74,56900.0,35.5366,35.5832,35.5288,35.5444,56900.0
2013-10-08 11:50:00,45.75,45.82,45.74,45.82,27100.0,35.5521,35.6065,35.5444,35.6065,27100.0
2013-10-08 11:55:00,45.83,45.83,45.77,45.78,26400.0,35.6143,35.6143,35.5677,35.5754,26400.0
2013-10-08 12:00:00,45.78,45.79,45.71,45.75,30200.0,35.5754,35.5832,35.5211,35.5521,30200.0
2013-10-08 12:05:00,45.76,45.76,45.7,45.75,19800.0,35.5599,35.5599,35.5133,35.5521,19800.0
2013-10-08 12:10:00,45.74,45.74,45.67,45.73,18400.0,35.5444,35.5444,35.49,35.5366,18400.0
2013-10-08 12:15:00,45.72,45.73,45.65,45.66,24000.0,35.5288,35.5366,35.4744,35.4822,24000.0
2013-10-08 12:20:00,45.66,45.66,45.55,45.55,24600.0,35.4822,35.4822,35.3967,35.3967,24600.0
2013-10-08 12:25:00,45.55,45.6,45.47,45.6,40000.0,35.3967,35.4356,35.3345,35.4356,40000.0
2013-10-08 12:30:00,45.6,45.61,45.51,45.56,44500.0,35.4356,35.4433,35.3656,35.4045,44500.0
2013-10-08 12:35:00,45.56,45.69,45.55,45.65,27700.0,35.4045,35.5055,35.3967,35.4744,27700.0
2013-10-08 12:40:00,45.65,45.69,45.62,45.69,16600.0,35.4744,35.5055,35.4511,35.5055,16600.0
2013-10-08 12:45:00,45.68,45.75,45.68,45.73,21100.0,35.4977,35.5521,35.4977,35.5366,21100.0
2013-10-08 12:50:00,45.72,45.73,45.66,45.66,14100.0,35.5288,35.5366,35.4822,35.4822,14100.0
2013-10-08 12:55:00,45.66,45.71,45.66,45.71,8400.0,35.4822,35.5211,35.4822,35.5211,8400.0
2013-10-08 13:00:00,45.72,45.75,45.69,45.7,24200.0,35.5288,35.5521,35.5055,35.5133,24200.0
2013-10-08 13:05:00,45.7,45.72,45.66,45.67,14500.0,35.5133,35.5288,35.4822,35.49,14500.0
2013-10-08 13:10:00,45.67,45.73,45.66,45.71,15400.0,35.49,35.5366,35.4822,35.5211,15400.0
2013-10-08 13:15:00,45.71,45.71,45.64,45.66,10900.0,35.5211,35.5211,35.4667,35.4822,10900.0
2013-10-08 13:20:00,45.67,45.77,45.65,45.75,14500.0,35.49,35.5677,35.4744,35.5521,14500.0
2013-10-08 13:25:00,45.75,45.81,45.73,45.81,16700.0,35.5521,35.5988,35.5366,35.5988,16700.0
2013-10-08 13:30:00,45.8,45.85,45.75,45.78,50800.0,35.591,35.6298,35.5521,35.5754,50800.0
2013-10-08 13:35:00,45.78,45.79,45.75,45.77,12000.0,35.5754,35.5832,35.5521,35.5677,12000.0
2013-10-08 13:40:00,45.77,45.79,45.73,45.76,16500.0,35.5677,35.5832,35.5366,35.5599,16500.0
2013-10-08 13:45:00,45.75,45.77,45.7,45.7,8000.0,35.5521,35.5677,35.5133,35.5133,8000.0
2013-10-08 13:50:00,45.71,45.78,45.71,45.77,17800.0,35.5211,35.5754,35.5211,35.5677,17800.0
2013-10-08 13:55:00,45.78,45.8,45.72,45.74,13500.0,35.5754,35.591,35.5288,35.5444,13500.0
2013-10-08 14:00:00,45.75,45.76,45.65,45.68,23800.0,35.5521,35.5599,35.4744,35.4977,23800.0
2013-10-08 14:05:00,45.69,45.71,45.63,45.65,11700.0,35.5055,35.5211,35.4589,35.4744,11700.0
2013-10-08 14:10:00,45.65,45.68,45.64,45.64,16500.0,35.4744,35.4977,35.4667,35.4667,16500.0
2013-10-08 14:15:00,45.65,45.65,45.57,45.62,22700.0,35.4744,35.4744,35.4123,35.4511,22700.0
2013-10-08 14:20:00,45.62,45.73,45.59,45.71,30000.0,35.4511,35.5366,35.4278,35.5211,30000.0
2013-10-08 14:25:00,45.71,45.78,45.69,45.77,27700.0,35.5211,35.5754,35.5055,35.5677,27700.0
2013-10-08 14:30:00,45.76,45.81,45.71,45.74,27700.0,35.5599,35.5988,35.5211,35.5444,27700.0
2013-10-08 14:35:00,45.74,45.76,45.68,45.76,20700.0,35.5444,35.5599,35.4977,35.5599,20700.0
2013-10-08 14:40:00,45.77,45.8,45.74,45.76,17300.0,35.5677,35.591,35.5444,35.5599,17300.0
2013-10-08 14:45:00,45.76,45.78,45.72,45.77,33600.0,35.5599,35.5754,35.5288,35.5677,33600.0
2013-10-08 14:50:00,45.76,45.79,45.74,45.79,17800.0,35.5599,35.5832,35.5444,35.5832,17800.0
2013-10-08 14:55:00,45.78,45.84,45.75,45.83,18700.0,35.5754,35.6221,35.5521,35.6143,18700.0
2013-10-08 15:00:00,45.84,45.86,45.79,45.8,18300.0,35.6221,35.6376,35.5832,35.591,18300.0
2013-10-08 15:05:00,45.8,45.82,45.74,45.74,26400.0,35.591,35.6065,35.5444,35.5444,26400.0
2013-10-08 15:10:00,45.74,45.79,45.74,45.78,27100.0,35.5444,35.5832,35.5444,35.5754,27100.0
2013-10-08 15:15:00,45.79,45.82,45.75,45.82,38000.0,35.5832,35.6065,35.5521,35.6065,38000.0
2013-10-08 15:20:00,45.83,45.88,45.83,45.88,22000.0,35.6143,35.6532,35.6143,35.6532,22000.0
2013-10-08 15:25:00,45.88,45.96,45.87,45.93,25700.0,35.6532,35.7153,35.6454,35.692,25700.0
2013-10-08 15:30:00,45.93,45.96,45.85,45.86,26200.0,35.692,35.7153,35.6298,35.6376,26200.0
2013-10-08 15:35:00,45.87,45.92,45.83,45.91,40000.0,35.6454,35.6842,35.6143,35.6765,40000.0
2013-10-08 15:40:00,45.9,45.93,45.89,45.9,32600.0,35.6687,35.692,35.6609,35.6687,32600.0
2013-10-08 15:45:00,45.9,45.91,45.8,45.81,42100.0,35.6687,35.6765,35.591,35.5988,42100.0
2013-10-08 15:50:00,45.81,45.82,45.75,45.77,68700.0,35.5988,35.6065,35.5521,35.5677,68700.0
2013-10-08 15:55:00,45.76,45.8,45.7,45.71,141200.0,35.5599,35.591,35.5133,35.5211,141200.0
2013-10-09 09:30:00,45.83,45.98,45.83,45.92,17400.0,35.6143,35.7309,35.6143,35.6842,17400.0
2013-10-09 09:35:00,45.93,45.99,45.85,45.99,11800.0,35.692,35.7386,35.6298,35.7386,11800.0
2013-10-09 09:40:00,45.99,45.99,45.78,45.79,26000.0,35.7386,35.7386,35.5754,35.5832,26000.0
2013-10-09 09:45:00,45.8,45.8,45.73,45.75,38100.0,35.591,35.591,35.5366,35.5521,38100.0
2013-10-09 09:50:00,45.74,45.75,45.59,45.66,54100.0,35.5444,35.5521,35.4278,35.4822,54100.0
2013-10-09 09:55:00,45.66,45.72,45.6,45.71,25400.0,35.4822,35.5288,35.4356,35.5211,25400.0
2013-10-09 10:00:00,45.71,45.71,45.6,45.63,40000.0,35.5211,35.5211,35.4356,35.4589,40000.0
2013-10-09 10:05:00,45.64,45.69,45.54,45.65,34700.0,35.4667,35.5055,35.3889,35.4744,34700.0
2013-10-09 10:10:00,45.65,45.65,45.53,45.62,40500.0,35.4744,35.4744,35.3812,35.4511,40500.0
2013-10-09 10:15:00,45.62,45.7,45.62,45.69,27800.0,35.4511,35.5133,35.4511,35.5055,27800.0
2013-10-09 10:20:00,45.68,45.79,45.65,45.76,39400.0,35.4977,35.5832,35.4744,35.5599,39400.0
2013-10-09 10:25:00,45.77,45.81,45.77,45.79,12200.0,35.5677,35.5988,35.5677,35.5832,12200.0
2013-10-09 10:30:00,45.79,45.86,45.77,45.81,15000.0,35.5832,35.6376,35.5677,35.5988,15000.0
2013-10-09 10:35:00,45.8,45.8,45.72,45.76,7700.0,35.591,35.591,35.5288,35.5599,7700.0
2013-10-09 10:40:00,45.77,45.8,45.74,45.76,16000.0,35.5677,35.591,35.5444,35.5599,16000.0
2013-10-09 10:45:00,45.76,45.76,45.63,45.69,15100.0,35.5599,35.5599,35.4589,35.5055,15100.0
2013-10-09 10:50:00,45.69,45.7,45.6,45.67,16000.0,35.5055,35.5133,35.4356,35.49,16000.0
2013-10-09 10:55:00,45.67,45.67,45.55,45.55,16700.0,35.49,35.49,35.3967,35.3967,16700.0
2013-10-09 11:00:00,45.56,45.59,45.54,45.54,14300.0,35.4045,35.4278,35.3889,35.3889,14300.0
2013-10-09 11:05:00,45.54,45.57,45.45,45.47,19200.0,35.3889,35.4123,35.319,35.3345,19200.0
2013-10-09 11:10:00,45.46,45.49,45.43,45.43,24500.0,35.3268,35.3501,35.3035,35.3035,24500.0
2013-10-09 11:15:00,45.42,45.44,45.39,45.4,16400.0,35.2957,35.3112,35.2724,35.2802,16400.0
2013-10-09 11:20:00,45.39,45.4,45.32,45.36,17400.0,35.2724,35.2802,35.218,35.2491,17400.0
2013-10-09 11:25:00,45.36,45.43,45.34,45.4,30800.0,35.2491,35.3035,35.2335,35.2802,30800.0
2013-10-09 11:30:00,45.4,45.46,45.4,45.41,22400.0,35.2802,35.3268,35.2802,35.2879,22400.0
2013-10-09 11:35:00,45.41,45.43,45.33,45.33,9900.0,35.2879,35.3035,35.2258,35.2258,9900.0
2013-10-09 11:40:00,45.34,45.34,45.28,45.31,29500.0,35.2335,35.2335,35.1869,35.2102,29500.0
2013-10-09 11:45:00,45.31,45.43,45.31,45.42,14900.0,35.2102,35.3035,35.2102,35.2957,14900.0
2013-10-09 11:50:00,45.43,45.43,45.35,45.35,16000.0,35.3035,35.3035,35.2413,35.2413,16000.0
2013-10-09 11:55:00,45.35,45.42,45.35,45.41,11900.0,35.2413,35.2957,35.2413,35.2879,11900.0
2013-10-09 12:00:00,45.43,45.47,45.41,45.42,18100.0,35.3035,35.3345,35.2879,35.2957,18100.0
2013-10-09 12:05:00,45.42,45.44,45.39,45.41,16700.0,35.2957,35.3112,35.2724,35.2879,16700.0
2013-10-09 12:10:00,45.41,45.5,45.41,45.47,12900.0,35.2879,35.3579,35.2879,35.3345,12900.0
2013-10-09 12:15:00,45.47,45.52,45.47,45.5,17300.0,35.3345,35.3734,35.3345,35.3579,17300.0
2013-10-09 12:20:00,45.48,45.5,45.45,45.46,14700.0,35.3423,35.3579,35.319,35.3268,14700.0
2013-10-09 12:25:00,45.46,45.48,45.45,45.45,9000.0,35.3268,35.3423,35.319,35.319,9000.0
2013-10-09 12:30:00,45.46,45.49,45.43,45.46,9500.0,35.3268,35.3501,35.3035,35.3268,9500.0
2013-10-09 12:35:00,45.47,45.51,45.47,45.49,9300.0,35.3345,35.3656,35.3345,35.3501,9300.0
2013-10-09 12:40:00,45.48,45.49,45.37,45.39,13500.0,35.3423,35.3501,35.2568,35.2724,13500.0
2013-10-09 12:45:00,45.39,45.39,45.32,45.33,14600.0,35.2724,35.2724,35.218,35.2258,14600.0
2013-10-09 12:50:00,45.33,45.35,45.32,45.33,8900.0,35.2258,35.2413,35.218,35.2258,8900.0
2013-10-09 12:55:00,45.34,45.37,45.33,45.35,9800.0,35.2335,35.2568,35.2258,35.2413,9800.0
2013-10-09 13:00:00,45.34,45.48,45.34,45.47,16400.0,35.2335,35.3423,35.2335,35.3345,16400.0
2013-10-09 13:05:00,45.47,45.5,45.45,45.49,6600.0,35.3345,35.3579,35.319,35.3501,6600.0
2013-10-09 13:10:00,45.47,45.56,45.46,45.56,9200.0,35.3345,35.4045,35.3268,35.4045,9200.0
2013-10-09 13:15:00,45.57,45.7,45.57,45.7,9900.0,35.4123,35.5133,35.4123,35.5133,9900.0
2013-10-09 13:20:00,45.7,45.76,45.67,45.72,12100.0,35.5133,35.5599,35.49,35.5288,12100.0
2013-10-09 13:25:00,45.71,45.74,45.69,45.7,13300.0,35.5211,35.5444,35.5055,35.5133,13300.0
2013-10-09 13:30:00,45.7,45.77,45.67,45.67,15600.0,35.5133,35.5677,35.49,35.49,15600.0
2013-10-09 13:35:00,45.67,45.69,45.63,45.63,14600.0,35.49,35.5055,35.4589,35.4589,14600.0
2013-10-09 13:40:00,45.64,45.68,45.62,45.65,15900.0,35.4667,35.4977,35.4511,35.4744,15900.0
2013-10-09 13:45:00,45.64,45.69,45.62,45.63,8600.0,35.4667,35.5055,35.4511,35.4589,8600.0
2013-10-09 13:50:00,45.64,45.72,45.63,45.71,13900.0,35.4667,35.5288,35.4589,35.5211,13900.0
2013-10-09 13:55:00,45.7,45.75,45.68,45.75,11700.0,35.5133,35.5521,35.4977,35.5521,11700.0
2013-10-09 14:00:00,45.74,45.81,45.66,45.8,46200.0,35.5444,35.5988,35.4822,35.591,46200.0
2013-10-09 14:05:00,45.8,45.83,45.77,45.78,12400.0,35.591,35.6143,35.5677,35.5754,12400.0
2013-10-09 14:10:00,45.78,45.78,45.7,45.71,10900.0,35.5754,35.5754,35.5133,35.5211,10900.0
2013-10-09 14:15:00,45.72,45.75,45.66,45.68,11800.0,35.5288,35.5521,35.4822,35.4977,11800.0
2013-10-09 14:20:00,45.67,45.75,45.63,45.66,30700.0,35.49,35.5521,35.4589,35.4822,30700.0
2013-10-09 14:25:00,45.66,45.72,45.64,45.72,13200.0,35.4822,35.5288,35.4667,35.5288,13200.0
2013-10-09 14:30:00,45.71,45.8,45.7,45.79,23200.0,35.5211,35.591,35.5133,35.5832,23200.0
2013-10-09 14:35:00,45.78,45.78,45.71,45.73,22000.0,35.5754,35.5754,35.5211,35.5366,22000.0
2013-10-09 14:40:00,45.72,45.72,45.67,45.7,16500.0,35.5288,35.5288,35.49,35.5133,16500.0
2013-10-09 14:45:00,45.7,45.73,45.66,45.72,10300.0,35.5133,35.5366,35.4822,35.5288,10300.0
2013-10-09 14:50:00,45.71,45.77,45.7,45.73,14500.0,35.5211,35.5677,35.5133,35.5366,14500.0
2013-10-09 14:55:00,45.74,45.82,45.74,45.79,8700.0,35.5444,35.6065,35.5444,35.5832,8700.0
2013-10-09 15:00:00,45.79,45.8,45.77,45.8,13600.0,35.5832,35.591,35.5677,35.591,13600.0
2013-10-09 15:05:00,45.81,45.84,45.77,45.83,19500.0,35.5988,35.6221,35.5677,35.6143,19500.0
2013-10-09 15:10:00,45.83,45.85,45.82,45.83,15700.0,35.6143,35.6298,35.6065,35.6143,15700.0
2013-10-09 15:15:00,45.81,45.83,45.78,45.82,11800.0,35.5988,35.6143,35.5754,35.6065,11800.0
2013-10-09 15:20:00,45.81,45.84,45.78,45.81,19100.0,35.5988,35.6221,35.5754,35.5988,19100.0
2013-10-09 15:25:00,45.81,45.83,45.74,45.78,26400.0,35.5988,35.6143,35.5444,35.5754,26400.0
2013-10-09 15:30:00,45.78,45.86,45.78,45.84,20800.0,35.5754,35.6376,35.5754,35.6221,20800.0
2013-10-09 15:35:00,45.84,45.85,45.78,45.8,18800.0,35.6221,35.6298,35.5754,35.591,18800.0
2013-10-09 15:40:00,45.82,45.82,45.74,45.76,23300.0,35.6065,35.6065,35.5444,35.5599,23300.0
2013-10-09 15:45:00,45.76,45.77,45.66,45.69,51000.0,35.5599,35.5677,35.4822,35.5055,51000.0
2013-10-09 15:50:00,45.69,45.74,45.64,45.73,81100.0,35.5055,35.5444,35.4667,35.5366,81100.0
2013-10-09 15:55:00,45.73,45.76,45.68,45.69,63200.0,35.5366,35.5599,35.4977,35.5055,63200.0
2013-10-10 09:30:00,46.16,46.23,45.97,46.2,25100.0,35.8707,35.9251,35.7231,35.9018,25100.0
2013-10-10 09:35:00,46.2,46.3,46.2,46.3,4300.0,35.9018,35.9795,35.9018,35.9795,4300.0
2013-10-10 09:40:00,46.36,46.51,46.36,46.4,38000.0,36.0262,36.1427,36.0262,36.0572,38000.0
2013-10-10 09:45:00,46.42,46.46,46.37,46.42,15200.0,36.0728,36.1039,36.0339,36.0728,15200.0
2013-10-10 09:50:00,46.44,46.46,46.35,46.39,13800.0,36.0883,36.1039,36.0184,36.0495,13800.0
2013-10-10 09:55:00,46.39,46.45,46.38,46.38,10000.0,36.0495,36.0961,36.0417,36.0417,10000.0
2013-10-10 10:00:00,46.39,46.41,46.35,46.41,18300.0,36.0495,36.065,36.0184,36.065,18300.0
2013-10-10 10:05:00,46.39,46.39,46.25,46.27,8200.0,36.0495,36.0495,35.9407,35.9562,8200.0
2013-10-10 10:10:00,46.28,46.29,46.21,46.25,16400.0,35.964,35.9718,35.9096,35.9407,16400.0
2013-10-10 10:15:00,46.27,46.29,46.24,46.28,10300.0,35.9562,35.9718,35.9329,35.964,10300.0
2013-10-10 10:20:00,46.29,46.35,46.27,46.33,15800.0,35.9718,36.0184,35.9562,36.0029,15800.0
2013-10-10 10:25:00,46.34,46.35,46.32,46.34,39400.0,36.0106,36.0184,35.9951,36.0106,39400.0
2013-10-10 10:30:00,46.34,46.34,46.22,46.24,57100.0,36.0106,36.0106,35.9174,35.9329,57100.0
2013-10-10 10:35:00,46.24,46.3,46.24,46.29,18500.0,35.9329,35.9795,35.9329,35.9718,18500.0
2013-10-10 10:40:00,46.3,46.34,46.3,46.31,11000.0,35.9795,36.0106,35.9795,35.9873,11000.0
2013-10-10 10:45:00,46.3,46.34,46.29,46.29,12200.0,35.9795,36.0106,35.9718,35.9718,12200.0
2013-10-10 10:50:00,46.29,46.3,46.2,46.21,30100.0,35.9718,35.9795,35.9018,35.9096,30100.0
2013-10-10 10:55:00,46.22,46.23,46.18,46.18,21700.0,35.9174,35.9251,35.8863,35.8863,21700.0
2013-10-10 11:00:00,46.17,46.2,46.07,46.09,57800.0,35.8785,35.9018,35.8008,35.8163,57800.0
2013-10-10 11:05:00,46.1,46.16,46.09,46.16,13900.0,35.8241,35.8707,35.8163,35.8707,13900.0
2013-10-10 11:10:00,46.15,46.24,46.15,46.22,9800.0,35.863,35.9329,35.863,35.9174,9800.0
2013-10-10 11:15:00,46.23,46.28,46.23,46.25,7900.0,35.9251,35.964,35.9251,35.9407,7900.0
2013-10-10 11:20:00,46.25,46.33,46.25,46.29,17400.0,35.9407,36.0029,35.9407,35.9718,17400.0
2013-10-10 11:25:00,46.28,46.35,46.26,46.34,12800.0,35.964,36.0184,35.9485,36.0106,12800.0
2013-10-10 11:30:00,46.35,46.41,46.28,46.41,21900.0,36.0184,36.065,35.964,36.065,21900.0
2013-10-10 11:35:00,46.43,46.44,46.38,46.4,15200.0,36.0806,36.0883,36.0417,36.0572,15200.0
2013-10-10 11:40:00,46.41,46.44,46.4,46.42,9300.0,36.065,36.0883,36.0572,36.0728,9300.0
2013-10-10 11:45:00,46.41,46.46,46.41,46.44,9900.0,36.065,36.1039,36.065,36.0883,9900.0
2013-10-10 11:50:00,46.44,46.46,46.41,46.45,9500.0,36.0883,36.1039,36.065,36.0961,9500.0
2013-10-10 11:55:00,46.46,46.48,46.43,46.45,8800.0,36.1039,36.1194,36.0806,36.0961,8800.0
2013-10-10 12:00:00,46.45,46.48,46.44,46.47,6900.0,36.0961,36.1194,36.0883,36.1116,6900.0
2013-10-10 12:05:00,46.47,46.48,46.46,46.46,7500.0,36.1116,36.1194,36.1039,36.1039,7500.0
2013-10-10 12:10:00,46.45,46.46,46.43,46.44,6700.0,36.0961,36.1039,36.0806,36.0883,6700.0
2013-10-10 12:15:00,46.44,46.46,46.43,46.46,6400.0,36.0883,36.1039,36.0806,36.1039,6400.0
2013-10-10 12:20:00,46.46,46.46,46.43,46.45,5800.0,36.1039,36.1039,36.0806,36.0961,5800.0
2013-10-10 12:25:00,46.45,46.47,46.45,46.45,5400.0,36.0961,36.1116,36.0961,36.0961,5400.0
2013-10-10 12:30:00,46.46,46.52,46.46,46.51,4000.0,36.1039,36.1505,36.1039,36.1427,4000.0
2013-10-10 12:35:00,46.52,46.53,46.5,46.53,8300.0,36.1505,36.1583,36.135,36.1583,8300.0
2013-10-10 12:40:00,46.52,46.53,46.5,46.52,6200.0,36.1505,36.1583,36.135,36.1505,6200.0
2013-10-10 12:45:00,46.53,46.54,46.51,46.52,4900.0,36.1583,36.166,36.1427,36.1505,4900.0
2013-10-10 12:50:00,46.52,46.55,46.52,46.54,5900.0,36.1505,36.1738,36.1505,36.166,5900.0
2013-10-10 12:55:00,46.54,46.54,46.52,46.53,7800.0,36.166,36.166,36.1505,36.1583,7800.0
2013-10-10 13:00:00,46.52,46.53,46.5,46.5,4600.0,36.1505,36.1583,36.135,36.135,4600.0
2013-10-10 13:05:00,46.5,46.53,46.49,46.53,5800.0,36.135,36.1583,36.1272,36.1583,5800.0
2013-10-10 13:10:00,46.53,46.56,46.53,46.54,7800.0,36.1583,36.1816,36.1583,36.166,7800.0
2013-10-10 13:15:00,46.55,46.55,46.51,46.51,5300.0,36.1738,36.1738,36.1427,36.1427,5300.0
2013-10-10 13:20:00,46.52,46.52,46.49,46.49,7700.0,36.1505,36.1505,36.1272,36.1272,7700.0
2013-10-10 13:25:00,46.48,46.54,46.48,46.54,4600.0,36.1194,36.166,36.1194,36.166,4600.0
2013-10-10 13:30:00,46.53,46.58,46.52,46.55,7800.0,36.1583,36.1971,36.1505,36.1738,7800.0
2013-10-10 13:35:00,46.54,46.55,46.5,46.52,3600.0,36.166,36.1738,36.135,36.1505,3600.0
2013-10-10 13:40:00,46.52,46.54,46.51,46.51,3200.0,36.1505,36.166,36.1427,36.1427,3200.0
2013-10-10 13:45:00,46.51,46.53,46.51,46.53,3000.0,36.1427,36.1583,36.1427,36.1583,3000.0
2013-10-10 13:50:00,46.53,46.55,46.52,46.55,6600.0,36.1583,36.1738,36.1505,36.1738,6600.0
2013-10-10 13:55:00,46.54,46.58,46.54,46.54,4600.0,36.166,36.1971,36.166,36.166,4600.0
2013-10-10 14:00:00,46.54,46.54,46.49,46.49,3500.0,36.166,36.166,36.1272,36.1272,3500.0
2013-10-10 14:05:00,46.5,46.5,46.46,46.47,6500.0,36.135,36.135,36.1039,36.1116,6500.0
2013-10-10 14:10:00,46.47,46.48,46.45,46.48,4500.0,36.1116,36.1194,36.0961,36.1194,4500.0
2013-10-10 14:15:00,46.48,46.49,46.45,46.46,9600.0,36.1194,36.1272,36.0961,36.1039,9600.0
2013-10-10 14:20:00,46.46,46.5,46.46,46.49,5200.0,36.1039,36.135,36.1039,36.1272,5200.0
2013-10-10 14:25:00,46.49,46.51,46.49,46.49,6000.0,36.1272,36.1427,36.1272,36.1272,6000.0
2013-10-10 14:30:00,46.49,46.51,46.48,46.51,5900.0,36.1272,36.1427,36.1194,36.1427,5900.0
2013-10-10 14:35:00,46.51,46.53,46.5,46.5,5600.0,36.1427,36.1583,36.135,36.135,5600.0
2013-10-10 14:40:00,46.5,46.53,46.5,46.51,7100.0,36.135,36.1583,36.135,36.1427,7100.0
2013-10-10 14:45:00,46.52,46.54,46.51,46.52,6800.0,36.1505,36.166,36.1427,36.1505,6800.0
2013-10-10 14:50:00,46.52,46.53,46.52,46.53,5000.0,36.1505,36.1583,36.1505,36.1583,5000.0
2013-10-10 14:55:00,46.53,46.53,46.49,46.5,6800.0,36.1583,36.1583,36.1272,36.135,6800.0
2013-10-10 15:00:00,46.51,46.61,46.51,46.59,18800.0,36.1427,36.2204,36.1427,36.2049,18800.0
2013-10-10 15:05:00,46.59,46.64,46.59,46.62,16900.0,36.2049,36.2438,36.2049,36.2282,16900.0
2013-10-10 15:10:00,46.62,46.7,46.61,46.68,26800.0,36.2282,36.2904,36.2204,36.2748,26800.0
2013-10-10 15:15:00,46.68,46.68,46.62,46.63,14700.0,36.2748,36.2748,36.2282,36.236,14700.0
2013-10-10 15:20:00,46.64,46.68,46.64,46.67,19100.0,36.2438,36.2748,36.2438,36.2671,19100.0
2013-10-10 15:25:00,46.67,46.71,46.65,46.69,11600.0,36.2671,36.2981,36.2515,36.2826,11600.0
2013-10-10 15:30:00,46.7,46.71,46.68,46.68,14300.0,36.2904,36.2981,36.2748,36.2748,14300.0
2013-10-10 15:35:00,46.68,46.69,46.64,46.66,10500.0,36.2748,36.2826,36.2438,36.2593,10500.0
2013-10-10 15:40:00,46.66,46.69,46.65,46.66,19300.0,36.2593,36.2826,36.2515,36.2593,19300.0
2013-10-10 15:45:00,46.66,46.66,46.57,46.59,33800.0,36.2593,36.2593,36.1894,36.2049,33800.0
2013-10-10 15:50:00,46.59,46.64,46.59,46.61,57400.0,36.2049,36.2438,36.2049,36.2204,57400.0
2013-10-10 15:55:00,46.62,46.65,46.59,46.65,129800.0,36.2282,36.2515,36.2049,36.2515,129800.0
2013-10-11 09:30:00,46.8,46.8,46.35,46.41,35300.0,36.3681,36.3681,36.0184,36.065,35300.0
2013-10-11 09:35:00,46.4,46.51,46.39,46.51,7500.0,36.0572,36.1427,36.0495,36.1427,7500.0
2013-10-11 09:40:00,46.51,46.63,46.48,46.63,10800.0,36.1427,36.236,36.1194,36.236,10800.0
2013-10-11 09:45:00,46.63,46.73,46.63,46.71,5900.0,36.236,36.3137,36.236,36.2981,5900.0
2013-10-11 09:50:00,46.73,46.73,46.63,46.66,5100.0,36.3137,36.3137,36.236,36.2593,5100.0
2013-10-11 09:55:00,46.65,46.74,46.64,46.72,5300.0,36.2515,36.3215,36.2438,36.3059,5300.0
2013-10-11 10:00:00,46.71,46.71,46.65,46.7,9000.0,36.2981,36.2981,36.2515,36.2904,9000.0
2013-10-11 10:05:00,46.72,46.78,46.71,46.75,12000.0,36.3059,36.3525,36.2981,36.3292,12000.0
2013-10-11 10:10:00,46.74,46.74,46.68,46.73,8800.0,36.3215,36.3215,36.2748,36.3137,8800.0
2013-10-11 10:15:00,46.73,46.75,46.67,46.68,10700.0,36.3137,36.3292,36.2671,36.2748,10700.0
2013-10-11 10:20:00,46.68,46.69,46.63,46.67,11300.0,36.2748,36.2826,36.236,36.2671,11300.0
2013-10-11 10:25:00,46.67,46.74,46.67,46.72,10800.0,36.2671,36.3215,36.2671,36.3059,10800.0
2013-10-11 10:30:00,46.71,46.75,46.68,46.71,11300.0,36.2981,36.3292,36.2748,36.2981,11300.0
2013-10-11 10:35:00,46.71,46.73,46.68,46.68,11200.0,36.2981,36.3137,36.2748,36.2748,11200.0
2013-10-11 10:40:00,46.69,46.71,46.65,46.65,16500.0,36.2826,36.2981,36.2515,36.2515,16500.0
2013-10-11 10:45:00,46.64,46.66,46.57,46.58,16400.0,36.2438,36.2593,36.1894,36.1971,16400.0
2013-10-11 10:50:00,46.58,46.61,46.58,46.6,11600.0,36.1971,36.2204,36.1971,36.2127,11600.0
2013-10-11 10:55:00,46.61,46.71,46.61,46.7,12100.0,36.2204,36.2981,36.2204,36.2904,12100.0
2013-10-11 11:00:00,46.71,46.73,46.66,46.73,5300.0,36.2981,36.3137,36.2593,36.3137,5300.0
2013-10-11 11:05:00,46.73,46.78,46.73,46.76,8500.0,36.3137,36.3525,36.3137,36.337,8500.0
2013-10-11 11:10:00,46.77,46.79,46.76,46.76,5700.0,36.3448,36.3603,36.337,36.337,5700.0
2013-10-11 11:15:00,46.76,46.79,46.72,46.75,12500.0,36.337,36.3603,36.3059,36.3292,12500.0
2013-10-11 11:20:00,46.75,46.82,46.74,46.82,9000.0,36.3292,36.3836,36.3215,36.3836,9000.0
2013-10-11 11:25:00,46.81,46.83,46.77,46.79,10400.0,36.3759,36.3914,36.3448,36.3603,10400.0
2013-10-11 11:30:00,46.78,46.88,46.78,46.87,10600.0,36.3525,36.4303,36.3525,36.4225,10600.0
2013-10-11 11:35:00,46.88,46.95,46.88,46.94,10300.0,36.4303,36.4847,36.4303,36.4769,10300.0
2013-10-11 11:40:00,46.94,46.96,46.91,46.95,8500.0,36.4769,36.4924,36.4536,36.4847,8500.0
2013-10-11 11:45:00,46.95,46.96,46.93,46.93,8700.0,36.4847,36.4924,36.4691,36.4691,8700.0
2013-10-11 11:50:00,46.93,46.95,46.92,46.94,8400.0,36.4691,36.4847,36.4613,36.4769,8400.0
2013-10-11 11:55:00,46.95,46.98,46.95,46.97,7800.0,36.4847,36.508,36.4847,36.5002,7800.0
2013-10-11 12:00:00,46.97,46.99,46.96,46.96,12100.0,36.5002,36.5157,36.4924,36.4924,12100.0
2013-10-11 12:05:00,46.95,47.01,46.95,46.99,11000.0,36.4847,36.5313,36.4847,36.5157,11000.0
2013-10-11 12:10:00,46.99,46.99,46.95,46.96,4200.0,36.5157,36.5157,36.4847,36.4924,4200.0
2013-10-11 12:15:00,46.98,47.02,46.98,47.01,12500.0,36.508,36.539,36.508,36.5313,12500.0
2013-10-11 12:20:00,47.02,47.04,47.0,47.0,8100.0,36.539,36.5546,36.5235,36.5235,8100.0
2013-10-11 12:25:00,47.0,47.03,47.0,47.02,5700.0,36.5235,36.5468,36.5235,36.539,5700.0
2013-10-11 12:30:00,47.01,47.01,46.96,46.97,19000.0,36.5313,36.5313,36.4924,36.5002,19000.0
2013-10-11 12:35:00,46.96,46.97,46.95,46.96,12700.0,36.4924,36.5002,36.4847,36.4924,12700.0
2013-10-11 12:40:00,46.97,47.01,46.97,47.0,7400.0,36.5002,36.5313,36.5002,36.5235,7400.0
2013-10-11 12:45:00,47.01,47.03,46.99,47.0,5800.0,36.5313,36.5468,36.5157,36.5235,5800.0
2013-10-11 12:50:00,47.0,47.01,46.98,46.98,9100.0,36.5235,36.5313,36.508,36.508,9100.0
2013-10-11 12:55:00,46.98,47.01,46.98,47.0,5300.0,36.508,36.5313,36.508,36.5235,5300.0
2013-10-11 13:00:00,46.99,47.0,46.95,47.0,16800.0,36.5157,36.5235,36.4847,36.5235,16800.0
2013-10-11 13:05:00,47.0,47.05,47.0,47.03,5900.0,36.5235,36.5624,36.5235,36.5468,5900.0
2013-10-11 13:10:00,47.03,47.05,47.01,47.02,6900.0,36.5468,36.5624,36.5313,36.539,6900.0
2013-10-11 13:15:00,47.03,47.03,46.93,46.97,6000.0,36.5468,36.5468,36.4691,36.5002,6000.0
2013-10-11 13:20:00,46.96,46.97,46.93,46.97,3500.0,36.4924,36.5002,36.4691,36.5002,3500.0
2013-10-11 13:25:00,46.99,47.0,46.96,46.96,6100.0,36.5157,36.5235,36.4924,36.4924,6100.0
2013-10-11 13:30:00,46.97,46.99,46.97,46.98,6100.0,36.5002,36.5157,36.5002,36.508,6100.0
2013-10-11 13:35:00,46.99,47.03,46.99,47.01,15900.0,36.5157,36.5468,36.5157,36.5313,15900.0
2013-10-11 13:40:00,47.0,47.0,46.96,46.98,6500.0,36.5235,36.5235,36.4924,36.508,6500.0
2013-10-11 13:45:00,46.98,46.99,46.94,46.94,4000.0,36.508,36.5157,36.4769,36.4769,4000.0
2013-10-11 13:50:00,46.94,46.95,46.92,46.95,9300.0,36.4769,36.4847,36.4613,36.4847,9300.0
2013-10-11 13:55:00,46.94,46.94,46.91,46.94,7100.0,36.4769,36.4769,36.4536,36.4769,7100.0
2013-10-11 14:00:00,46.95,47.0,46.94,46.98,7300.0,36.4847,36.5235,36.4769,36.508,7300.0
2013-10-11 14:05:00,46.98,47.01,46.98,47.01,8700.0,36.508,36.5313,36.508,36.5313,8700.0
2013-10-11 14:10:00,47.01,47.02,46.98,46.98,4100.0,36.5313,36.539,36.508,36.508,4100.0
2013-10-11 14:15:00,46.98,46.99,46.96,46.98,8000.0,36.508,36.5157,36.4924,36.508,8000.0
2013-10-11 14:20:00,46.97,47.0,46.97,47.0,5000.0,36.5002,36.5235,36.5002,36.5235,5000.0
2013-10-11 14:25:00,47.0,47.0,46.96,46.97,8200.0,36.5235,36.5235,36.4924,36.5002,8200.0
2013-10-11 14:30:00,46.96,46.96,46.95,46.95,4800.0,36.4924,36.4924,36.4847,36.4847,4800.0
2013-10-11 14:35:00,46.95,46.96,46.92,46.92,4500.0,36.4847,36.4924,36.4613,36.4613,4500.0
2013-10-11 14:40:00,46.91,46.93,46.91,46.93,6600.0,36.4536,36.4691,36.4536,36.4691,6600.0
2013-10-11 14:45:00,46.92,46.94,46.91,46.92,9600.0,36.4613,36.4769,36.4536,36.4613,9600.0
2013-10-11 14:50:00,46.93,46.94,46.92,46.94,3700.0,36.4691,36.4769,36.4613,36.4769,3700.0
2013-10-11 14:55:00,46.94,46.95,46.93,46.93,6600.0,36.4769,36.4847,36.4691,36.4691,6600.0
2013-10-11 15:00:00,46.94,46.94,46.88,46.9,16600.0,36.4769,36.4769,36.4303,36.4458,16600.0
2013-10-11 15:05:00,46.9,46.91,46.89,46.89,13700.0,36.4458,36.4536,36.438,36.438,13700.0
2013-10-11 15:10:00,46.9,46.92,46.85,46.85,14700.0,36.4458,36.4613,36.4069,36.4069,14700.0
2013-10-11 15:15:00,46.86,46.88,46.85,46.86,11200.0,36.4147,36.4303,36.4069,36.4147,11200.0
2013-10-11 15:20:00,46.86,46.89,46.84,46.88,9200.0,36.4147,36.438,36.3992,36.4303,9200.0
2013-10-11 15:25:00,46.89,46.92,46.88,46.92,10900.0,36.438,36.4613,36.4303,36.4613,10900.0
2013-10-11 15:30:00,46.91,46.95,46.9,46.9,28200.0,36.4536,36.4847,36.4458,36.4458,28200.0
2013-10-11 15:35:00,46.9,46.91,46.85,46.85,16800.0,36.4458,36.4536,36.4069,36.4069,16800.0
2013-10-11 15:40:00,46.85,46.88,46.84,46.87,12800.0,36.4069,36.4303,36.3992,36.4225,12800.0
2013-10-11 15:45:00,46.87,46.88,46.82,46.82,24600.0,36.4225,36.4303,36.3836,36.3836,24600.0
2013-10-11 15:50:00,46.83,46.9,46.83,46.9,53100.0,36.3914,36.4458,36.3914,36.4458,53100.0
2013-10-11 15:55:00,46.9,46.97,46.88,46.97,93500.0,36.4458,36.5002,36.4303,36.5002,93500.0
2013-10-14 09:30:00,46.59,46.81,46.31,46.81,19000.0,36.2049,36.3759,35.9873,36.3759,19000.0
2013-10-14 09:35:00,46.84,46.95,46.78,46.78,8100.0,36.3992,36.4847,36.3525,36.3525,8100.0
2013-10-14 09:40:00,46.79,46.87,46.72,46.72,9600.0,36.3603,36.4225,36.3059,36.3059,9600.0
2013-10-14 09:45:00,46.71,46.8,46.65,46.77,12100.0,36.2981,36.3681,36.2515,36.3448,12100.0
2013-10-14 09:50:00,46.81,46.96,46.81,46.94,11000.0,36.3759,36.4924,36.3759,36.4769,11000.0
2013-10-14 09:55:00,46.95,47.01,46.95,47.01,19300.0,36.4847,36.5313,36.4847,36.5313,19300.0
2013-10-14 10:00:00,47.03,47.03,47.0,47.0,18900.0,36.5468,36.5468,36.5235,36.5235,18900.0
2013-10-14 10:05:00,47.0,47.01,46.9,46.93,35400.0,36.5235,36.5313,36.4458,36.4691,35400.0
2013-10-14 10:10:00,46.93,47.01,46.91,46.99,10600.0,36.4691,36.5313,36.4536,36.5157,10600.0
2013-10-14 10:15:00,46.98,47.06,46.98,47.03,15900.0,36.508,36.5701,36.508,36.5468,15900.0
2013-10-14 10:20:00,47.03,47.11,47.03,47.09,11400.0,36.5468,36.609,36.5468,36.5934,11400.0
2013-10-14 10:25:00,47.09,47.1,47.05,47.1,5600.0,36.5934,36.6012,36.5624,36.6012,5600.0
2013-10-14 10:30:00,47.1,47.1,47.05,47.08,15500.0,36.6012,36.6012,36.5624,36.5857,15500.0
2013-10-14 10:35:00,47.08,47.1,47.08,47.09,7300.0,36.5857,36.6012,36.5857,36.5934,7300.0
2013-10-14 10:40:00,47.06,47.08,47.03,47.07,16100.0,36.5701,36.5857,36.5468,36.5779,16100.0
2013-10-14 10:45:00,47.07,47.14,47.06,47.1,16700.0,36.5779,36.6323,36.5701,36.6012,16700.0
2013-10-14 10:50:00,47.1,47.11,46.99,46.99,35800.0,36.6012,36.609,36.5157,36.5157,35800.0
2013-10-14 10:55:00,46.98,47.08,46.98,47.07,22100.0,36.508,36.5857,36.508,36.5779,22100.0
2013-10-14 11:00:00,47.07,47.1,47.04,47.08,7400.0,36.5779,36.6012,36.5546,36.5857,7400.0
2013-10-14 11:05:00,47.07,47.09,47.06,47.08,3500.0,36.5779,36.5934,36.5701,36.5857,3500.0
2013-10-14 11:10:00,47.08,47.13,47.08,47.12,6500.0,36.5857,36.6245,36.5857,36.6168,6500.0
2013-10-14 11:15:00,47.13,47.14,47.06,47.1,13300.0,36.6245,36.6323,36.5701,36.6012,13300.0
2013-10-14 11:20:00,47.09,47.13,47.08,47.12,6300.0,36.5934,36.6245,36.5857,36.6168,6300.0
2013-10-14 11:25:00,47.12,47.14,47.1,47.14,9000.0,36.6168,36.6323,36.6012,36.6323,9000.0
2013-10-14 11:30:00,47.13,47.2,47.13,47.17,10600.0,36.6245,36.6789,36.6245,36.6556,10600.0
2013-10-14 11:35:00,47.18,47.22,47.16,47.22,13900.0,36.6634,36.6945,36.6478,36.6945,13900.0
2013-10-14 11:40:00,47.21,47.22,47.16,47.17,9700.0,36.6867,36.6945,36.6478,36.6556,9700.0
2013-10-14 11:45:00,47.17,47.2,47.16,47.2,5600.0,36.6556,36.6789,36.6478,36.6789,5600.0
2013-10-14 11:50:00,47.21,47.24,47.21,47.23,18800.0,36.6867,36.71,36.6867,36.7022,18800.0
2013-10-14 11:55:00,47.23,47.27,47.21,47.26,14100.0,36.7022,36.7333,36.6867,36.7256,14100.0
2013-10-14 12:00:00,47.25,47.3,47.23,47.28,16100.0,36.7178,36.7566,36.7022,36.7411,16100.0
2013-10-14 12:05:00,47.28,47.28,47.22,47.23,10600.0,36.7411,36.7411,36.6945,36.7022,10600.0
2013-10-14 12:10:00,47.24,47.26,47.21,47.22,12200.0,36.71,36.7256,36.6867,36.6945,12200.0
2013-10-14 12:15:00,47.22,47.24,47.2,47.24,8000.0,36.6945,36.71,36.6789,36.71,8000.0
2013-10-14 12:20:00,47.23,47.26,47.23,47.23,11300.0,36.7022,36.7256,36.7022,36.7022,11300.0
2013-10-14 12:25:00,47.23,47.24,47.21,47.23,6100.0,36.7022,36.71,36.6867,36.7022,6100.0
2013-10-14 12:30:00,47.23,47.27,47.23,47.25,11900.0,36.7022,36.7333,36.7022,36.7178,11900.0
2013-10-14 12:35:00,47.25,47.29,47.24,47.29,6600.0,36.7178,36.7489,36.71,36.7489,6600.0
2013-10-14 12:40:00,47.28,47.29,47.27,47.27,3100.0,36.7411,36.7489,36.7333,36.7333,3100.0
2013-10-14 12:45:00,47.27,47.3,47.26,47.28,7800.0,36.7333,36.7566,36.7256,36.7411,7800.0
2013-10-14 12:50:00,47.28,47.3,47.27,47.27,3800.0,36.7411,36.7566,36.7333,36.7333,3800.0
2013-10-14 12:55:00,47.27,47.27,47.25,47.26,7400.0,36.7333,36.7333,36.7178,36.7256,7400.0
2013-10-14 13:00:00,47.26,47.26,47.23,47.23,9200.0,36.7256,36.7256,36.7022,36.7022,9200.0
2013-10-14 13:05:00,47.25,47.27,47.25,47.25,6700.0,36.7178,36.7333,36.7178,36.7178,6700.0
2013-10-14 13:10:00,47.24,47.3,47.24,47.28,13200.0,36.71,36.7566,36.71,36.7411,13200.0
2013-10-14 13:15:00,47.27,47.28,47.24,47.24,10400.0,36.7333,36.7411,36.71,36.71,10400.0
2013-10-14 13:20:00,47.24,47.26,47.21,47.21,7000.0,36.71,36.7256,36.6867,36.6867,7000.0
2013-10-14 13:25:00,47.21,47.23,47.21,47.22,3900.0,36.6867,36.7022,36.6867,36.6945,3900.0
2013-10-14 13:30:00,47.22,47.24,47.22,47.23,5400.0,36.6945,36.71,36.6945,36.7022,5400.0
2013-10-14 13:35:00,47.23,47.23,47.21,47.22,4300.0,36.7022,36.7022,36.6867,36.6945,4300.0
2013-10-14 13:40:00,47.23,47.26,47.23,47.23,4100.0,36.7022,36.7256,36.7022,36.7022,4100.0
2013-10-14 13:45:00,47.24,47.26,47.21,47.21,7100.0,36.71,36.7256,36.6867,36.6867,7100.0
2013-10-14 13:50:00,47.2,47.2,47.18,47.19,8300.0,36.6789,36.6789,36.6634,36.6712,8300.0
2013-10-14 13:55:00,47.19,47.21,47.19,47.2,4400.0,36.6712,36.6867,36.6712,36.6789,4400.0
2013-10-14 14:00:00,47.2,47.26,47.19,47.26,14400.0,36.6789,36.7256,36.6712,36.7256,14400.0
2013-10-14 14:05:00,47.26,47.26,47.24,47.24,10800.0,36.7256,36.7256,36.71,36.71,10800.0
2013-10-14 14:10:00,47.23,47.23,47.2,47.21,5000.0,36.7022,36.7022,36.6789,36.6867,5000.0
2013-10-14 14:15:00,47.21,47.27,47.21,47.26,6300.0,36.6867,36.7333,36.6867,36.7256,6300.0
2013-10-14 14:20:00,47.26,47.28,47.23,47.25,5500.0,36.7256,36.7411,36.7022,36.7178,5500.0
2013-10-14 14:25:00,47.25,47.28,47.25,47.27,4200.0,36.7178,36.7411,36.7178,36.7333,4200.0
2013-10-14 14:30:00,47.26,47.31,47.26,47.3,10500.0,36.7256,36.7644,36.7256,36.7566,10500.0
2013-10-14 14:35:00,47.31,47.32,47.3,47.31,2300.0,36.7644,36.7722,36.7566,36.7644,2300.0
2013-10-14 14:40:00,47.31,47.31,47.2,47.22,18900.0,36.7644,36.7644,36.6789,36.6945,18900.0
2013-10-14 14:45:00,47.23,47.29,47.23,47.29,9100.0,36.7022,36.7489,36.7022,36.7489,9100.0
2013-10-14 14:50:00,47.28,47.29,47.22,47.23,5900.0,36.7411,36.7489,36.6945,36.7022,5900.0
2013-10-14 14:55:00,47.21,47.24,47.19,47.21,6100.0,36.6867,36.71,36.6712,36.6867,6100.0
2013-10-14 15:00:00,47.21,47.24,47.19,47.22,7600.0,36.6867,36.71,36.6712,36.6945,7600.0
2013-10-14 15:05:00,47.24,47.28,47.22,47.28,14500.0,36.71,36.7411,36.6945,36.7411,14500.0
2013-10-14 15:10:00,47.28,47.28,47.24,47.25,10100.0,36.7411,36.7411,36.71,36.7178,10100.0
2013-10-14 15:15:00,47.25,47.26,47.19,47.19,7400.0,36.7178,36.7256,36.6712,36.6712,7400.0
2013-10-14 15:20:00,47.18,47.18,47.16,47.18,13300.0,36.6634,36.6634,36.6478,36.6634,13300.0
2013-10-14 15:25:00,47.17,47.19,47.15,47.18,9400.0,36.6556,36.6712,36.6401,36.6634,9400.0
2013-10-14 15:30:00,47.2,47.21,47.18,47.18,14800.0,36.6789,36.6867,36.6634,36.6634,14800.0
2013-10-14 15:35:00,47.19,47.2,47.15,47.16,25900.0,36.6712,36.6789,36.6401,36.6478,25900.0
2013-10-14 15:40:00,47.16,47.19,47.14,47.19,21600.0,36.6478,36.6712,36.6323,36.6712,21600.0
2013-10-14 15:45:00,47.19,47.19,47.12,47.12,33600.0,36.6712,36.6712,36.6168,36.6168,33600.0
2013-10-14 15:50:00,47.12,47.18,47.12,47.18,25400.0,36.6168,36.6634,36.6168,36.6634,25400.0
2013-10-14 15:55:00,47.17,47.27,47.16,47.26,54000.0,36.6556,36.7333,36.6478,36.7256,54000.0
2013-10-15 09:30:00,47.02,47.21,46.95,47.09,23400.0,36.539,36.6867,36.4847,36.5934,23400.0
2013-10-15 09:35:00,47.19,47.19,47.04,47.08,3700.0,36.6712,36.6712,36.5546,36.5857,3700.0
2013-10-15 09:40:00,47.14,47.14,46.92,46.94,13800.0,36.6323,36.6323,36.4613,36.4769,13800.0
2013-10-15 09:45:00,46.95,47.06,46.95,47.06,9000.0,36.4847,36.5701,36.4847,36.5701,9000.0
2013-10-15 09:50:00,47.06,47.08,47.02,47.02,5300.0,36.5701,36.5857,36.539,36.539,5300.0
2013-10-15 09:55:00,47.01,47.15,47.0,47.09,18500.0,36.5313,36.6401,36.5235,36.5934,18500.0
2013-10-15 10:00:00,47.11,47.14,47.06,47.08,18900.0,36.609,36.6323,36.5701,36.5857,18900.0
2013-10-15 10:05:00,47.08,47.12,47.05,47.11,9700.0,36.5857,36.6168,36.5624,36.609,9700.0
2013-10-15 10:10:00,47.11,47.12,47.05,47.07,8700.0,36.609,36.6168,36.5624,36.5779,8700.0
2013-10-15 10:15:00,47.06,47.1,47.0,47.0,14000.0,36.5701,36.6012,36.5235,36.5235,14000.0
2013-10-15 10:20:00,47.0,47.06,47.0,47.03,14800.0,36.5235,36.5701,36.5235,36.5468,14800.0
2013-10-15 10:25:00,47.04,47.04,46.98,46.99,9600.0,36.5546,36.5546,36.508,36.5157,9600.0
2013-10-15 10:30:00,46.99,47.0,46.95,46.96,10700.0,36.5157,36.5235,36.4847,36.4924,10700.0
2013-10-15 10:35:00,46.96,46.98,46.94,46.94,6700.0,36.4924,36.508,36.4769,36.4769,6700.0
2013-10-15 10:40:00,46.94,46.96,46.83,46.89,15000.0,36.4769,36.4924,36.3914,36.438,15000.0
2013-10-15 10:45:00,46.88,46.88,46.81,46.85,8300.0,36.4303,36.4303,36.3759,36.4069,8300.0
2013-10-15 10:50:00,46.85,46.85,46.76,46.78,11800.0,36.4069,36.4069,36.337,36.3525,11800.0
2013-10-15 10:55:00,46.77,46.79,46.74,46.77,12400.0,36.3448,36.3603,36.3215,36.3448,12400.0
2013-10-15 11:00:00,46.75,46.86,46.74,46.79,13800.0,36.3292,36.4147,36.3215,36.3603,13800.0
2013-10-15 11:05:00,46.8,46.82,46.76,46.77,17200.0,36.3681,36.3836,36.337,36.3448,17200.0
2013-10-15 11:10:00,46.78,46.97,46.74,46.93,31200.0,36.3525,36.5002,36.3215,36.4691,31200.0
2013-10-15 11:15:00,46.93,46.95,46.89,46.95,11800.0,36.4691,36.4847,36.438,36.4847,11800.0
2013-10-15 11:20:00,46.95,47.0,46.94,46.97,9700.0,36.4847,36.5235,36.4769,36.5002,9700.0
2013-10-15 11:25:00,46.95,46.99,46.94,46.94,10000.0,36.4847,36.5157,36.4769,36.4769,10000.0
2013-10-15 11:30:00,46.94,46.95,46.89,46.89,10800.0,36.4769,36.4847,36.438,36.438,10800.0
2013-10-15 11:35:00,46.9,46.92,46.85,46.86,8000.0,36.4458,36.4613,36.4069,36.4147,8000.0
2013-10-15 11:40:00,46.86,46.88,46.85,46.86,21800.0,36.4147,36.4303,36.4069,36.4147,21800.0
2013-10-15 11:45:00,46.86,46.88,46.81,46.82,11400.0,36.4147,36.4303,36.3759,36.3836,11400.0
2013-10-15 11:50:00,46.83,46.89,46.83,46.87,8200.0,36.3914,36.438,36.3914,36.4225,8200.0
2013-10-15 11:55:00,46.87,46.88,46.82,46.83,7500.0,36.4225,36.4303,36.3836,36.3914,7500.0
2013-10-15 12:00:00,46.83,46.83,46.77,46.78,6400.0,36.3914,36.3914,36.3448,36.3525,6400.0
2013-10-15 12:05:00,46.78,46.8,46.75,46.79,8500.0,36.3525,36.3681,36.3292,36.3603,8500.0
2013-10-15 12:10:00,46.79,46.81,46.77,46.77,24400.0,36.3603,36.3759,36.3448,36.3448,24400.0
2013-10-15 12:15:00,46.76,46.76,46.68,46.71,21600.0,36.337,36.337,36.2748,36.2981,21600.0
2013-10-15 12:20:00,46.71,46.77,46.71,46.77,11100.0,36.2981,36.3448,36.2981,36.3448,11100.0
2013-10-15 12:25:00,46.77,46.79,46.73,46.73,13200.0,36.3448,36.3603,36.3137,36.3137,13200.0
2013-10-15 12:30:00,46.74,46.83,46.74,46.83,19200.0,36.3215,36.3914,36.3215,36.3914,19200.0
2013-10-15 12:35:00,46.83,46.84,46.79,46.79,3400.0,36.3914,36.3992,36.3603,36.3603,3400.0
2013-10-15 12:40:00,46.79,46.83,46.78,46.83,7800.0,36.3603,36.3914,36.3525,36.3914,7800.0
2013-10-15 12:45:00,46.83,46.85,46.83,46.84,50300.0,36.3914,36.4069,36.3914,36.3992,50300.0
2013-10-15 12:50:00,46.84,46.84,46.79,46.82,14800.0,36.3992,36.3992,36.3603,36.3836,14800.0
2013-10-15 12:55:00,46.82,46.86,46.8,46.85,35200.0,36.3836,36.4147,36.3681,36.4069,35200.0
2013-10-15 13:00:00,46.85,46.89,46.83,46.83,9500.0,36.4069,36.438,36.3914,36.3914,9500.0
2013-10-15 13:05:00,46.82,46.84,46.8,46.83,13800.0,36.3836,36.3992,36.3681,36.3914,13800.0
2013-10-15 13:10:00,46.83,46.89,46.8,46.89,6200.0,36.3914,36.438,36.3681,36.438,6200.0
2013-10-15 13:15:00,46.89,46.89,46.86,46.86,4200.0,36.438,36.438,36.4147,36.4147,4200.0
2013-10-15 13:20:00,46.86,46.88,46.84,46.85,22500.0,36.4147,36.4303,36.3992,36.4069,22500.0
2013-10-15 13:25:00,46.85,46.85,46.78,46.79,10100.0,36.4069,36.4069,36.3525,36.3603,10100.0
2013-10-15 13:30:00,46.8,46.84,46.79,46.82,32200.0,36.3681,36.3992,36.3603,36.3836,32200.0
2013-10-15 13:35:00,46.82,46.82,46.78,46.79,11800.0,36.3836,36.3836,36.3525,36.3603,11800.0
2013-10-15 13:40:00,46.79,46.82,46.78,46.82,6300.0,36.3603,36.3836,36.3525,36.3836,6300.0
2013-10-15 13:45:00,46.82,46.86,46.82,46.85,5900.0,36.3836,36.4147,36.3836,36.4069,5900.0
2013-10-15 13:50:00,46.85,46.88,46.84,46.86,7400.0,36.4069,36.4303,36.3992,36.4147,7400.0
2013-10-15 13:55:00,46.86,46.86,46.84,46.85,6200.0,36.4147,36.4147,36.3992,36.4069,6200.0
2013-10-15 14:00:00,46.86,46.91,46.86,46.87,10400.0,36.4147,36.4536,36.4147,36.4225,10400.0
2013-10-15 14:05:00,46.86,46.88,46.86,46.87,13600.0,36.4147,36.4303,36.4147,36.4225,13600.0
2013-10-15 14:10:00,46.87,46.88,46.84,46.85,19400.0,36.4225,36.4303,36.3992,36.4069,19400.0
2013-10-15 14:15:00,46.84,46.88,46.84,46.86,21800.0,36.3992,36.4303,36.3992,36.4147,21800.0
2013-10-15 14:20:00,46.86,46.89,46.8,46.8,19700.0,36.4147,36.438,36.3681,36.3681,19700.0
2013-10-15 14:25:00,46.78,46.83,46.72,46.72,20500.0,36.3525,36.3914,36.3059,36.3059,20500.0
2013-10-15 14:30:00,46.72,46.75,46.7,46.75,14900.0,36.3059,36.3292,36.2904,36.3292,14900.0
2013-10-15 14:35:00,46.75,46.75,46.62,46.7,26700.0,36.3292,36.3292,36.2282,36.2904,26700.0
2013-10-15 14:40:00,46.69,46.76,46.62,46.74,56900.0,36.2826,36.337,36.2282,36.3215,56900.0
2013-10-15 14:45:00,46.74,46.74,46.6,46.7,55500.0,36.3215,36.3215,36.2127,36.2904,55500.0
2013-10-15 14:50:00,46.7,46.78,46.68,46.72,21500.0,36.2904,36.3525,36.2748,36.3059,21500.0
2013-10-15 14:55:00,46.71,46.77,46.71,46.73,10900.0,36.2981,36.3448,36.2981,36.3137,10900.0
2013-10-15 15:00:00,46.75,46.79,46.73,46.73,24900.0,36.3292,36.3603,36.3137,36.3137,24900.0
2013-10-15 15:05:00,46.73,46.86,46.7,46.86,31100.0,36.3137,36.4147,36.2904,36.4147,31100.0
2013-10-15 15:10:00,46.86,46.92,46.84,46.9,30600.0,36.4147,36.4613,36.3992,36.4458,30600.0
2013-10-15 15:15:00,46.89,46.96,46.88,46.95,41400.0,36.438,36.4924,36.4303,36.4847,41400.0
2013-10-15 15:20:00,46.95,46.95,46.9,46.91,22900.0,36.4847,36.4847,36.4458,36.4536,22900.0
2013-10-15 15:25:00,46.92,46.92,46.86,46.88,30100.0,36.4613,36.4613,36.4147,36.4303,30100.0
2013-10-15 15:30:00,46.89,46.89,46.8,46.82,36100.0,36.438,36.438,36.3681,36.3836,36100.0
2013-10-15 15:35:00,46.81,46.83,46.8,46.83,43600.0,36.3759,36.3914,36.3681,36.3914,43600.0
2013-10-15 15:40:00,46.84,46.85,46.78,46.79,43600.0,36.3992,36.4069,36.3525,36.3603,43600.0
2013-10-15 15:45:00,46.79,46.84,46.78,46.8,41200.0,36.3603,36.3992,36.3525,36.3681,41200.0
2013-10-15 15:50:00,46.8,46.81,46.75,46.78,62300.0,36.3681,36.3759,36.3292,36.3525,62300.0
2013-10-15 15:55:00,46.78,46.82,46.72,46.73,83400.0,36.3525,36.3836,36.3059,36.3137,83400.0
2013-10-16 09:30:00,46.61,46.87,46.48,46.87,58900.0,36.2204,36.4225,36.1194,36.4225,58900.0
2013-10-16 09:35:00,46.8,46.87,46.72,46.74,11300.0,36.3681,36.4225,36.3059,36.3215,11300.0
2013-10-16 09:40:00,46.73,46.83,46.69,46.77,14300.0,36.3137,36.3914,36.2826,36.3448,14300.0
2013-10-16 09:45:00,46.77,46.86,46.76,46.8,11900.0,36.3448,36.4147,36.337,36.3681,11900.0
2013-10-16 09:50:00,46.78,46.9,46.75,46.85,13800.0,36.3525,36.4458,36.3292,36.4069,13800.0
2013-10-16 09:55:00,46.87,47.04,46.87,47.02,12700.0,36.4225,36.5546,36.4225,36.539,12700.0
2013-10-16 10:00:00,47.02,47.09,47.02,47.05,15000.0,36.539,36.5934,36.539,36.5624,15000.0
2013-10-16 10:05:00,47.05,47.05,46.92,46.95,52700.0,36.5624,36.5624,36.4613,36.4847,52700.0
2013-10-16 10:10:00,46.96,47.0,46.92,46.97,17000.0,36.4924,36.5235,36.4613,36.5002,17000.0
2013-10-16 10:15:00,46.97,47.01,46.9,46.92,23600.0,36.5002,36.5313,36.4458,36.4613,23600.0
2013-10-16 10:20:00,46.93,47.0,46.92,46.97,27300.0,36.4691,36.5235,36.4613,36.5002,27300.0
2013-10-16 10:25:00,46.97,46.97,46.93,46.96,11400.0,36.5002,36.5002,36.4691,36.4924,11400.0
2013-10-16 10:30:00,46.96,47.01,46.95,47.0,13700.0,36.4924,36.5313,36.4847,36.5235,13700.0
2013-10-16 10:35:00,46.98,46.99,46.92,46.93,7500.0,36.508,36.5157,36.4613,36.4691,7500.0
2013-10-16 10:40:00,46.93,46.93,46.88,46.9,6700.0,36.4691,36.4691,36.4303,36.4458,6700.0
2013-10-16 10:45:00,46.89,46.94,46.86,46.94,18100.0,36.438,36.4769,36.4147,36.4769,18100.0
2013-10-16 10:50:00,46.94,46.94,46.86,46.88,12200.0,36.4769,36.4769,36.4147,36.4303,12200.0
2013-10-16 10:55:00,46.87,46.93,46.87,46.93,10500.0,36.4225,36.4691,36.4225,36.4691,10500.0
2013-10-16 11:00:00,46.92,46.96,46.9,46.95,9000.0,36.4613,36.4924,36.4458,36.4847,9000.0
2013-10-16 11:05:00,46.97,46.99,46.95,46.98,12100.0,36.5002,36.5157,36.4847,36.508,12100.0
2013-10-16 11:10:00,46.98,47.03,46.98,47.03,5900.0,36.508,36.5468,36.508,36.5468,5900.0
2013-10-16 11:15:00,47.03,47.03,46.93,46.93,20200.0,36.5468,36.5468,36.4691,36.4691,20200.0
2013-10-16 11:20:00,46.93,46.98,46.92,46.95,9100.0,36.4691,36.508,36.4613,36.4847,9100.0
2013-10-16 11:25:00,46.95,46.95,46.9,46.93,4100.0,36.4847,36.4847,36.4458,36.4691,4100.0
2013-10-16 11:30:00,46.94,47.0,46.93,46.97,20100.0,36.4769,36.5235,36.4691,36.5002,20100.0
2013-10-16 11:35:00,46.96,47.01,46.96,46.99,10500.0,36.4924,36.5313,36.4924,36.5157,10500.0
2013-10-16 11:40:00,46.99,47.0,46.91,46.96,17300.0,36.5157,36.5235,36.4536,36.4924,17300.0
2013-10-16 11:45:00,46.95,46.96,46.92,46.93,5900.0,36.4847,36.4924,36.4613,36.4691,5900.0
2013-10-16 11:50:00,46.93,46.94,46.92,46.94,9800.0,36.4691,36.4769,36.4613,36.4769,9800.0
2013-10-16 11:55:00,46.95,46.99,46.95,46.99,10100.0,36.4847,36.5157,36.4847,36.5157,10100.0
2013-10-16 12:00:00,46.99,47.11,46.98,47.07,35900.0,36.5157,36.609,36.508,36.5779,35900.0
2013-10-16 12:05:00,47.08,47.14,47.07,47.13,11800.0,36.5857,36.6323,36.5779,36.6245,11800.0
2013-10-16 12:10:00,47.13,47.16,47.11,47.12,17500.0,36.6245,36.6478,36.609,36.6168,17500.0
2013-10-16 12:15:00,47.13,47.16,47.09,47.12,9600.0,36.6245,36.6478,36.5934,36.6168,9600.0
2013-10-16 12:20:00,47.14,47.14,47.04,47.06,21000.0,36.6323,36.6323,36.5546,36.5701,21000.0
2013-10-16 12:25:00,47.06,47.12,47.05,47.06,10700.0,36.5701,36.6168,36.5624,36.5701,10700.0
2013-10-16 12:30:00,47.06,47.12,47.03,47.09,19600.0,36.5701,36.6168,36.5468,36.5934,19600.0
2013-10-16 12:35:00,47.09,47.12,47.07,47.11,6800.0,36.5934,36.6168,36.5779,36.609,6800.0
2013-10-16 12:40:00,47.12,47.12,47.07,47.07,6500.0,36.6168,36.6168,36.5779,36.5779,6500.0
2013-10-16 12:45:00,47.08,47.09,47.05,47.06,5400.0,36.5857,36.5934,36.5624,36.5701,5400.0
2013-10-16 12:50:00,47.07,47.07,47.04,47.04,7400.0,36.5779,36.5779,36.5546,36.5546,7400.0
2013-10-16 12:55:00,47.03,47.04,47.01,47.04,7400.0,36.5468,36.5546,36.5313,36.5546,7400.0
2013-10-16 13:00:00,47.05,47.07,47.04,47.05,6300.0,36.5624,36.5779,36.5546,36.5624,6300.0
2013-10-16 13:05:00,47.05,47.06,47.03,47.03,6300.0,36.5624,36.5701,36.5468,36.5468,6300.0
2013-10-16 13:10:00,47.02,47.04,46.98,47.04,9100.0,36.539,36.5546,36.508,36.5546,9100.0
2013-10-16 13:15:00,47.04,47.07,47.04,47.07,9700.0,36.5546,36.5779,36.5546,36.5779,9700.0
2013-10-16 13:20:00,47.07,47.07,47.02,47.03,6300.0,36.5779,36.5779,36.539,36.5468,6300.0
2013-10-16 13:25:00,47.03,47.08,47.03,47.08,4700.0,36.5468,36.5857,36.5468,36.5857,4700.0
2013-10-16 13:30:00,47.1,47.12,47.09,47.11,8300.0,36.6012,36.6168,36.5934,36.609,8300.0
2013-10-16 13:35:00,47.12,47.14,47.1,47.14,32100.0,36.6168,36.6323,36.6012,36.6323,32100.0
2013-10-16 13:40:00,47.14,47.15,47.12,47.14,5700.0,36.6323,36.6401,36.6168,36.6323,5700.0
2013-10-16 13:45:00,47.14,47.14,47.13,47.14,14300.0,36.6323,36.6323,36.6245,36.6323,14300.0
2013-10-16 13:50:00,47.15,47.2,47.14,47.19,45800.0,36.6401,36.6789,36.6323,36.6712,45800.0
2013-10-16 13:55:00,47.19,47.21,47.19,47.2,15000.0,36.6712,36.6867,36.6712,36.6789,15000.0
2013-10-16 14:00:00,47.19,47.24,47.19,47.24,12100.0,36.6712,36.71,36.6712,36.71,12100.0
2013-10-16 14:05:00,47.24,47.25,47.22,47.24,9800.0,36.71,36.7178,36.6945,36.71,9800.0
2013-10-16 14:10:00,47.25,47.27,47.25,47.27,10100.0,36.7178,36.7333,36.7178,36.7333,10100.0
2013-10-16 14:15:00,47.27,47.28,47.24,47.26,15200.0,36.7333,36.7411,36.71,36.7256,15200.0
2013-10-16 14:20:00,47.27,47.28,47.23,47.23,24500.0,36.7333,36.7411,36.7022,36.7022,24500.0
2013-10-16 14:25:00,47.23,47.23,47.16,47.16,21100.0,36.7022,36.7022,36.6478,36.6478,21100.0
2013-10-16 14:30:00,47.17,47.19,47.16,47.18,24300.0,36.6556,36.6712,36.6478,36.6634,24300.0
2013-10-16 14:35:00,47.18,47.19,47.15,47.15,12000.0,36.6634,36.6712,36.6401,36.6401,12000.0
2013-10-16 14:40:00,47.15,47.18,47.14,47.18,16100.0,36.6401,36.6634,36.6323,36.6634,16100.0
2013-10-16 14:45:00,47.18,47.2,47.17,47.2,15600.0,36.6634,36.6789,36.6556,36.6789,15600.0
2013-10-16 14:50:00,47.2,47.2,47.16,47.16,12200.0,36.6789,36.6789,36.6478,36.6478,12200.0
2013-10-16 14:55:00,47.16,47.19,47.16,47.19,29400.0,36.6478,36.6712,36.6478,36.6712,29400.0
2013-10-16 15:00:00,47.19,47.19,47.16,47.17,22100.0,36.6712,36.6712,36.6478,36.6556,22100.0
2013-10-16 15:05:00,47.18,47.23,47.17,47.23,16100.0,36.6634,36.7022,36.6556,36.7022,16100.0
2013-10-16 15:10:00,47.23,47.28,47.22,47.27,19400.0,36.7022,36.7411,36.6945,36.7333,19400.0
2013-10-16 15:15:00,47.27,47.29,47.24,47.24,38600.0,36.7333,36.7489,36.71,36.71,38600.0
2013-10-16 15:20:00,47.24,47.27,47.23,47.27,20500.0,36.71,36.7333,36.7022,36.7333,20500.0
2013-10-16 15:25:00,47.27,47.28,47.21,47.22,18100.0,36.7333,36.7411,36.6867,36.6945,18100.0
2013-10-16 15:30:00,47.21,47.22,47.19,47.21,31000.0,36.6867,36.6945,36.6712,36.6867,31000.0
2013-10-16 15:35:00,47.21,47.26,47.21,47.25,18900.0,36.6867,36.7256,36.6867,36.7178,18900.0
2013-10-16 15:40:00,47.26,47.26,47.21,47.22,27400.0,36.7256,36.7256,36.6867,36.6945,27400.0
2013-10-16 15:45:00,47.21,47.26,47.19,47.26,35400.0,36.6867,36.7256,36.6712,36.7256,35400.0
2013-10-16 15:50:00,47.25,47.27,47.25,47.25,39800.0,36.7178,36.7333,36.7178,36.7178,39800.0
2013-10-16 15:55:00,47.25,47.27,47.23,47.23,85800.0,36.7178,36.7333,36.7022,36.7022,85800.0
2013-10-17 09:30:00,46.93,46.93,46.75,46.83,36700.0,36.4691,36.4691,36.3292,36.3914,36700.0
2013-10-17 09:35:00,46.8,46.83,46.73,46.73,18400.0,36.3681,36.3914,36.3137,36.3137,18400.0
2013-10-17 09:40:00,46.77,46.84,46.75,46.76,20900.0,36.3448,36.3992,36.3292,36.337,20900.0
2013-10-17 09:45:00,46.77,46.8,46.72,46.75,39100.0,36.3448,36.3681,36.3059,36.3292,39100.0
2013-10-17 09:50:00,46.74,46.78,46.71,46.76,28500.0,36.3215,36.3525,36.2981,36.337,28500.0
2013-10-17 09:55:00,46.75,46.81,46.73,46.77,21700.0,36.3292,36.3759,36.3137,36.3448,21700.0
2013-10-17 10:00:00,46.78,46.81,46.74,46.78,20100.0,36.3525,36.3759,36.3215,36.3525,20100.0
2013-10-17 10:05:00,46.79,46.82,46.73,46.73,23100.0,36.3603,36.3836,36.3137,36.3137,23100.0
2013-10-17 10:10:00,46.74,46.77,46.7,46.71,7600.0,36.3215,36.3448,36.2904,36.2981,7600.0
2013-10-17 10:15:00,46.72,46.82,46.72,46.79,23000.0,36.3059,36.3836,36.3059,36.3603,23000.0
2013-10-17 10:20:00,46.79,46.85,46.78,46.85,16200.0,36.3603,36.4069,36.3525,36.4069,16200.0
2013-10-17 10:25:00,46.85,46.95,46.85,46.91,11400.0,36.4069,36.4847,36.4069,36.4536,11400.0
2013-10-17 10:30:00,46.92,47.0,46.91,46.99,9800.0,36.4613,36.5235,36.4536,36.5157,9800.0
2013-10-17 10:35:00,47.0,47.08,46.99,47.08,7800.0,36.5235,36.5857,36.5157,36.5857,7800.0
2013-10-17 10:40:00,47.07,47.12,47.06,47.1,14700.0,36.5779,36.6168,36.5701,36.6012,14700.0
2013-10-17 10:45:00,47.1,47.11,47.02,47.07,17400.0,36.6012,36.609,36.539,36.5779,17400.0
2013-10-17 10:50:00,47.07,47.08,47.02,47.07,22000.0,36.5779,36.5857,36.539,36.5779,22000.0
2013-10-17 10:55:00,47.08,47.09,47.07,47.08,7200.0,36.5857,36.5934,36.5779,36.5857,7200.0
2013-10-17 11:00:00,47.09,47.17,47.09,47.17,8500.0,36.5934,36.6556,36.5934,36.6556,8500.0
2013-10-17 11:05:00,47.18,47.23,47.17,47.22,70600.0,36.6634,36.7022,36.6556,36.6945,70600.0
2013-10-17 11:10:00,47.22,47.23,47.21,47.21,13600.0,36.6945,36.7022,36.6867,36.6867,13600.0
2013-10-17 11:15:00,47.21,47.27,47.21,47.27,18000.0,36.6867,36.7333,36.6867,36.7333,18000.0
2013-10-17 11:20:00,47.26,47.27,47.25,47.25,43600.0,36.7256,36.7333,36.7178,36.7178,43600.0
2013-10-17 11:25:00,47.26,47.33,47.25,47.32,14900.0,36.7256,36.7799,36.7178,36.7722,14900.0
2013-10-17 11:30:00,47.31,47.38,47.31,47.35,15800.0,36.7644,36.8188,36.7644,36.7955,15800.0
2013-10-17 11:35:00,47.35,47.36,47.33,47.34,10200.0,36.7955,36.8033,36.7799,36.7877,10200.0
2013-10-17 11:40:00,47.32,47.34,47.32,47.34,16800.0,36.7722,36.7877,36.7722,36.7877,16800.0
2013-10-17 11:45:00,47.33,47.34,47.29,47.31,9500.0,36.7799,36.7877,36.7489,36.7644,9500.0
2013-10-17 11:50:00,47.3,47.31,47.28,47.29,12900.0,36.7566,36.7644,36.7411,36.7489,12900.0
2013-10-17 11:55:00,47.3,47.3,47.28,47.3,6600.0,36.7566,36.7566,36.7411,36.7566,6600.0
2013-10-17 12:00:00,47.31,47.33,47.3,47.32,25000.0,36.7644,36.7799,36.7566,36.7722,25000.0
2013-10-17 12:05:00,47.32,47.35,47.32,47.34,12700.0,36.7722,36.7955,36.7722,36.7877,12700.0
2013-10-17 12:10:00,47.34,47.37,47.34,47.35,23000.0,36.7877,36.811,36.7877,36.7955,23000.0
2013-10-17 12:15:00,47.35,47.42,47.35,47.42,11100.0,36.7955,36.8499,36.7955,36.8499,11100.0
2013-10-17 12:20:00,47.41,47.44,47.4,47.41,32500.0,36.8421,36.8654,36.8343,36.8421,32500.0
2013-10-17 12:25:00,47.41,47.43,47.4,47.41,9100.0,36.8421,36.8577,36.8343,36.8421,9100.0
2013-10-17 12:30:00,47.42,47.43,47.41,47.41,11100.0,36.8499,36.8577,36.8421,36.8421,11100.0
2013-10-17 12:35:00,47.41,47.44,47.39,47.43,15600.0,36.8421,36.8654,36.8266,36.8577,15600.0
2013-10-17 12:40:00,47.43,47.45,47.43,47.45,9300.0,36.8577,36.8732,36.8577,36.8732,9300.0
2013-10-17 12:45:00,47.45,47.47,47.44,47.45,24300.0,36.8732,36.8887,36.8654,36.8732,24300.0
2013-10-17 12:50:00,47.45,47.47,47.45,47.46,11400.0,36.8732,36.8887,36.8732,36.881,11400.0
2013-10-17 12:55:00,47.46,47.5,47.46,47.47,23200.0,36.881,36.9121,36.881,36.8887,23200.0
2013-10-17 13:00:00,47.48,47.48,47.46,47.46,5900.0,36.8965,36.8965,36.881,36.881,5900.0
2013-10-17 13:05:00,47.47,47.5,47.46,47.5,30700.0,36.8887,36.9121,36.881,36.9121,30700.0
2013-10-17 13:10:00,47.5,47.5,47.47,47.48,15300.0,36.9121,36.9121,36.8887,36.8965,15300.0
2013-10-17 13:15:00,47.47,47.5,47.41,47.42,23500.0,36.8887,36.9121,36.8421,36.8499,23500.0
2013-10-17 13:20:00,47.42,47.42,47.39,47.41,4200.0,36.8499,36.8499,36.8266,36.8421,4200.0
2013-10-17 13:25:00,47.41,47.44,47.41,47.44,13400.0,36.8421,36.8654,36.8421,36.8654,13400.0
2013-10-17 13:30:00,47.45,47.45,47.43,47.43,5600.0,36.8732,36.8732,36.8577,36.8577,5600.0
2013-10-17 13:35:00,47.43,47.44,47.43,47.43,5800.0,36.8577,36.8654,36.8577,36.8577,5800.0
2013-10-17 13:40:00,47.43,47.46,47.43,47.45,7200.0,36.8577,36.881,36.8577,36.8732,7200.0
2013-10-17 13:45:00,47.45,47.46,47.45,47.45,11500.0,36.8732,36.881,36.8732,36.8732,11500.0
2013-10-17 13:50:00,47.44,47.46,47.43,47.46,11100.0,36.8654,36.881,36.8577,36.881,11100.0
2013-10-17 13:55:00,47.45,47.46,47.44,47.45,11000.0,36.8732,36.881,36.8654,36.8732,11000.0
2013-10-17 14:00:00,47.45,47.46,47.45,47.46,19000.0,36.8732,36.881,36.8732,36.881,19000.0
2013-10-17 14:05:00,47.45,47.52,47.45,47.51,72800.0,36.8732,36.9276,36.8732,36.9198,72800.0
2013-10-17 14:10:00,47.51,47.52,47.49,47.49,7200.0,36.9198,36.9276,36.9043,36.9043,7200.0
2013-10-17 14:15:00,47.49,47.5,47.48,47.5,14200.0,36.9043,36.9121,36.8965,36.9121,14200.0
2013-10-17 14:20:00,47.5,47.53,47.5,47.53,20900.0,36.9121,36.9354,36.9121,36.9354,20900.0
2013-10-17 14:25:00,47.53,47.56,47.53,47.55,27600.0,36.9354,36.9587,36.9354,36.9509,27600.0
2013-10-17 14:30:00,47.55,47.56,47.55,47.55,6000.0,36.9509,36.9587,36.9509,36.9509,6000.0
2013-10-17 14:35:00,47.54,47.55,47.5,47.51,10100.0,36.9431,36.9509,36.9121,36.9198,10100.0
2013-10-17 14:40:00,47.5,47.53,47.5,47.52,11700.0,36.9121,36.9354,36.9121,36.9276,11700.0
2013-10-17 14:45:00,47.51,47.51,47.5,47.5,8700.0,36.9198,36.9198,36.9121,36.9121,8700.0
2013-10-17 14:50:00,47.5,47.51,47.5,47.5,2800.0,36.9121,36.9198,36.9121,36.9121,2800.0
2013-10-17 14:55:00,47.51,47.54,47.5,47.52,11400.0,36.9198,36.9431,36.9121,36.9276,11400.0
2013-10-17 15:00:00,47.52,47.52,47.49,47.52,12000.0,36.9276,36.9276,36.9043,36.9276,12000.0
2013-10-17 15:05:00,47.51,47.58,47.51,47.57,21400.0,36.9198,36.9742,36.9198,36.9665,21400.0
2013-10-17 15:10:00,47.56,47.61,47.55,47.61,18200.0,36.9587,36.9975,36.9509,36.9975,18200.0
2013-10-17 15:15:00,47.61,47.61,47.59,47.6,10800.0,36.9975,36.9975,36.982,36.9898,10800.0
2013-10-17 15:20:00,47.59,47.6,47.58,47.59,11100.0,36.982,36.9898,36.9742,36.982,11100.0
2013-10-17 15:25:00,47.58,47.62,47.58,47.59,15300.0,36.9742,37.0053,36.9742,36.982,15300.0
2013-10-17 15:30:00,47.59,47.6,47.58,47.58,34600.0,36.982,36.9898,36.9742,36.9742,34600.0
2013-10-17 15:35:00,47.59,47.6,47.58,47.6,27700.0,36.982,36.9898,36.9742,36.9898,27700.0
2013-10-17 15:40:00,47.59,47.6,47.56,47.57,15000.0,36.982,36.9898,36.9587,36.9665,15000.0
2013-10-17 15:45:00,47.57,47.59,47.56,47.56,38900.0,36.9665,36.982,36.9587,36.9587,38900.0
2013-10-17 15:50:00,47.56,47.59,47.51,47.52,41700.0,36.9587,36.982,36.9198,36.9276,41700.0
2013-10-17 15:55:00,47.52,47.53,47.51,47.51,65900.0,36.9276,36.9354,36.9198,36.9198,65900.0
2013-10-18 09:30:00,47.6,47.6,47.32,47.43,199100.0,36.9898,36.9898,36.7722,36.8577,199100.0
2013-10-18 09:35:00,47.41,47.41,47.26,47.27,23500.0,36.8421,36.8421,36.7256,36.7333,23500.0
2013-10-18 09:40:00,47.27,47.37,47.27,47.37,10100.0,36.7333,36.811,36.7333,36.811,10100.0
2013-10-18 09:45:00,47.37,47.39,47.26,47.34,18000.0,36.811,36.8266,36.7256,36.7877,18000.0
2013-10-18 09:50:00,47.35,47.4,47.33,47.37,25600.0,36.7955,36.8343,36.7799,36.811,25600.0
2013-10-18 09:55:00,47.39,47.39,47.28,47.32,30300.0,36.8266,36.8266,36.7411,36.7722,30300.0
2013-10-18 10:00:00,47.32,47.37,47.3,47.31,27500.0,36.7722,36.811,36.7566,36.7644,27500.0
2013-10-18 10:05:00,47.31,47.4,47.31,47.38,31500.0,36.7644,36.8343,36.7644,36.8188,31500.0
2013-10-18 10:10:00,47.38,47.4,47.34,47.35,10400.0,36.8188,36.8343,36.7877,36.7955,10400.0
2013-10-18 10:15:00,47.35,47.36,47.32,47.32,13400.0,36.7955,36.8033,36.7722,36.7722,13400.0
2013-10-18 10:20:00,47.31,47.32,47.29,47.29,12200.0,36.7644,36.7722,36.7489,36.7489,12200.0
2013-10-18 10:25:00,47.3,47.32,47.23,47.23,25300.0,36.7566,36.7722,36.7022,36.7022,25300.0
2013-10-18 10:30:00,47.24,47.25,47.19,47.22,15700.0,36.71,36.7178,36.6712,36.6945,15700.0
2013-10-18 10:35:00,47.22,47.3,47.22,47.3,20300.0,36.6945,36.7566,36.6945,36.7566,20300.0
2013-10-18 10:40:00,47.3,47.33,47.3,47.3,26000.0,36.7566,36.7799,36.7566,36.7566,26000.0
2013-10-18 10:45:00,47.31,47.35,47.3,47.35,19600.0,36.7644,36.7955,36.7566,36.7955,19600.0
2013-10-18 10:50:00,47.35,47.37,47.34,47.36,20500.0,36.7955,36.811,36.7877,36.8033,20500.0
2013-10-18 10:55:00,47.36,47.36,47.32,47.34,9100.0,36.8033,36.8033,36.7722,36.7877,9100.0
2013-10-18 11:00:00,47.35,47.36,47.32,47.33,5400.0,36.7955,36.8033,36.7722,36.7799,5400.0
2013-10-18 11:05:00,47.33,47.34,47.32,47.33,4500.0,36.7799,36.7877,36.7722,36.7799,4500.0
2013-10-18 11:10:00,47.32,47.34,47.31,47.34,4100.0,36.7722,36.7877,36.7644,36.7877,4100.0
2013-10-18 11:15:00,47.35,47.36,47.34,47.35,4300.0,36.7955,36.8033,36.7877,36.7955,4300.0
2013-10-18 11:20:00,47.35,47.36,47.34,47.34,4000.0,36.7955,36.8033,36.7877,36.7877,4000.0
2013-10-18 11:25:00,47.35,47.36,47.34,47.35,3300.0,36.7955,36.8033,36.7877,36.7955,3300.0
2013-10-18 11:30:00,47.35,47.37,47.34,47.36,5700.0,36.7955,36.811,36.7877,36.8033,5700.0
2013-10-18 11:35:00,47.36,47.39,47.36,47.39,6400.0,36.8033,36.8266,36.8033,36.8266,6400.0
2013-10-18 11:40:00,47.39,47.41,47.39,47.41,3800.0,36.8266,36.8421,36.8266,36.8421,3800.0
2013-10-18 11:45:00,47.41,47.41,47.4,47.41,14900.0,36.8421,36.8421,36.8343,36.8421,14900.0
2013-10-18 11:50:00,47.41,47.42,47.4,47.41,7200.0,36.8421,36.8499,36.8343,36.8421,7200.0
2013-10-18 11:55:00,47.4,47.41,47.39,47.4,39200.0,36.8343,36.8421,36.8266,36.8343,39200.0
2013-10-18 12:00:00,47.4,47.42,47.39,47.42,14300.0,36.8343,36.8499,36.8266,36.8499,14300.0
2013-10-18 12:05:00,47.41,47.44,47.39,47.43,6700.0,36.8421,36.8654,36.8266,36.8577,6700.0
2013-10-18 12:10:00,47.43,47.46,47.43,47.45,15900.0,36.8577,36.881,36.8577,36.8732,15900.0
2013-10-18 12:15:00,47.46,47.47,47.44,47.44,8600.0,36.881,36.8887,36.8654,36.8654,8600.0
2013-10-18 12:20:00,47.44,47.44,47.43,47.44,4900.0,36.8654,36.8654,36.8577,36.8654,4900.0
2013-10-18 12:25:00,47.44,47.45,47.42,47.42,8200.0,36.8654,36.8732,36.8499,36.8499,8200.0
2013-10-18 12:30:00,47.43,47.46,47.43,47.45,9000.0,36.8577,36.881,36.8577,36.8732,9000.0
2013-10-18 12:35:00,47.46,47.49,47.46,47.49,15700.0,36.881,36.9043,36.881,36.9043,15700.0
2013-10-18 12:40:00,47.49,47.49,47.44,47.48,12800.0,36.9043,36.9043,36.8654,36.8965,12800.0
2013-10-18 12:45:00,47.48,47.49,47.47,47.49,4400.0,36.8965,36.9043,36.8887,36.9043,4400.0
2013-10-18 12:50:00,47.5,47.52,47.5,47.51,10900.0,36.9121,36.9276,36.9121,36.9198,10900.0
2013-10-18 12:55:00,47.52,47.52,47.49,47.51,12200.0,36.9276,36.9276,36.9043,36.9198,12200.0
2013-10-18 13:00:00,47.51,47.53,47.5,47.52,4800.0,36.9198,36.9354,36.9121,36.9276,4800.0
2013-10-18 13:05:00,47.52,47.54,47.52,47.53,6500.0,36.9276,36.9431,36.9276,36.9354,6500.0
2013-10-18 13:10:00,47.53,47.56,47.52,47.56,28400.0,36.9354,36.9587,36.9276,36.9587,28400.0
2013-10-18 13:15:00,47.56,47.57,47.55,47.56,7500.0,36.9587,36.9665,36.9509,36.9587,7500.0
2013-10-18 13:20:00,47.57,47.57,47.54,47.55,17700.0,36.9665,36.9665,36.9431,36.9509,17700.0
2013-10-18 13:25:00,47.54,47.57,47.53,47.54,5300.0,36.9431,36.9665,36.9354,36.9431,5300.0
2013-10-18 13:30:00,47.55,47.56,47.52,47.52,5000.0,36.9509,36.9587,36.9276,36.9276,5000.0
2013-10-18 13:35:00,47.52,47.54,47.51,47.52,7300.0,36.9276,36.9431,36.9198,36.9276,7300.0
2013-10-18 13:40:00,47.53,47.57,47.53,47.55,6800.0,36.9354,36.9665,36.9354,36.9509,6800.0
2013-10-18 13:45:00,47.56,47.57,47.55,47.55,3200.0,36.9587,36.9665,36.9509,36.9509,3200.0
2013-10-18 13:50:00,47.55,47.62,47.55,47.6,13800.0,36.9509,37.0053,36.9509,36.9898,13800.0
2013-10-18 13:55:00,47.61,47.61,47.59,47.59,3800.0,36.9975,36.9975,36.982,36.982,3800.0
2013-10-18 14:00:00,47.59,47.6,47.57,47.58,7900.0,36.982,36.9898,36.9665,36.9742,7900.0
2013-10-18 14:05:00,47.58,47.61,47.57,47.61,10500.0,36.9742,36.9975,36.9665,36.9975,10500.0
2013-10-18 14:10:00,47.6,47.61,47.59,47.59,6500.0,36.9898,36.9975,36.982,36.982,6500.0
2013-10-18 14:15:00,47.6,47.6,47.57,47.58,7600.0,36.9898,36.9898,36.9665,36.9742,7600.0
2013-10-18 14:20:00,47.57,47.61,47.57,47.61,13600.0,36.9665,36.9975,36.9665,36.9975,13600.0
2013-10-18 14:25:00,47.6,47.62,47.59,47.62,13200.0,36.9898,37.0053,36.982,37.0053,13200.0
2013-10-18 14:30:00,47.62,47.63,47.6,47.63,8600.0,37.0053,37.0131,36.9898,37.0131,8600.0
2013-10-18 14:35:00,47.63,47.65,47.6,47.63,13200.0,37.0131,37.0286,36.9898,37.0131,13200.0
2013-10-18 14:40:00,47.63,47.65,47.63,47.63,5500.0,37.0131,37.0286,37.0131,37.0131,5500.0
2013-10-18 14:45:00,47.62,47.64,47.62,47.64,6300.0,37.0053,37.0208,37.0053,37.0208,6300.0
2013-10-18 14:50:00,47.64,47.67,47.63,47.66,6700.0,37.0208,37.0442,37.0131,37.0364,6700.0
2013-10-18 14:55:00,47.66,47.66,47.61,47.62,13900.0,37.0364,37.0364,36.9975,37.0053,13900.0
2013-10-18 15:00:00,47.62,47.64,47.58,47.58,18900.0,37.0053,37.0208,36.9742,36.9742,18900.0
2013-10-18 15:05:00,47.58,47.6,47.57,47.59,11500.0,36.9742,36.9898,36.9665,36.982,11500.0
2013-10-18 15:10:00,47.58,47.59,47.56,47.57,18600.0,36.9742,36.982,36.9587,36.9665,18600.0
2013-10-18 15:15:00,47.57,47.59,47.55,47.59,14200.0,36.9665,36.982,36.9509,36.982,14200.0
2013-10-18 15:20:00,47.59,47.6,47.58,47.58,14400.0,36.982,36.9898,36.9742,36.9742,14400.0
2013-10-18 15:25:00,47.58,47.59,47.58,47.59,4700.0,36.9742,36.982,36.9742,36.982,4700.0
2013-10-18 15:30:00,47.59,47.59,47.55,47.56,24500.0,36.982,36.982,36.9509,36.9587,24500.0
2013-10-18 15:35:00,47.57,47.58,47.56,47.58,12400.0,36.9665,36.9742,36.9587,36.9742,12400.0
2013-10-18 15:40:00,47.58,47.59,47.57,47.58,12900.0,36.9742,36.982,36.9665,36.9742,12900.0
2013-10-18 15:45:00,47.58,47.6,47.57,47.57,24700.0,36.9742,36.9898,36.9665,36.9665,24700.0
2013-10-18 15:50:00,47.58,47.61,47.58,47.61,32100.0,36.9742,36.9975,36.9742,36.9975,32100.0
2013-10-18 15:55:00,47.61,47.66,47.6,47.66,85000.0,36.9975,37.0364,36.9898,37.0364,85000.0
2013-10-21 09:30:00,47.75,47.77,47.43,47.67,35900.0,37.1063,37.1219,36.8577,37.0442,35900.0
2013-10-21 09:35:00,47.62,47.76,47.62,47.7,9100.0,37.0053,37.1141,37.0053,37.0675,9100.0
2013-10-21 09:40:00,47.75,47.77,47.64,47.69,13300.0,37.1063,37.1219,37.0208,37.0597,13300.0
2013-10-21 09:45:00,47.64,47.66,47.61,47.63,6600.0,37.0208,37.0364,36.9975,37.0131,6600.0
2013-10-21 09:50:00,47.65,47.73,47.64,47.65,10100.0,37.0286,37.0908,37.0208,37.0286,10100.0
2013-10-21 09:55:00,47.66,47.72,47.65,47.7,16000.0,37.0364,37.083,37.0286,37.0675,16000.0
2013-10-21 10:00:00,47.69,47.7,47.65,47.7,10400.0,37.0597,37.0675,37.0286,37.0675,10400.0
2013-10-21 10:05:00,47.69,47.74,47.68,47.7,17100.0,37.0597,37.0986,37.0519,37.0675,17100.0
2013-10-21 10:10:00,47.71,47.76,47.68,47.72,11600.0,37.0752,37.1141,37.0519,37.083,11600.0
2013-10-21 10:15:00,47.7,47.71,47.65,47.69,20100.0,37.0675,37.0752,37.0286,37.0597,20100.0
2013-10-21 10:20:00,47.69,47.69,47.65,47.67,6600.0,37.0597,37.0597,37.0286,37.0442,6600.0
2013-10-21 10:25:00,47.67,47.7,47.62,47.62,13500.0,37.0442,37.0675,37.0053,37.0053,13500.0
2013-10-21 10:30:00,47.63,47.65,47.6,47.62,8300.0,37.0131,37.0286,36.9898,37.0053,8300.0
2013-10-21 10:35:00,47.62,47.63,47.6,47.6,8200.0,37.0053,37.0131,36.9898,36.9898,8200.0
2013-10-21 10:40:00,47.6,47.62,47.59,47.61,5200.0,36.9898,37.0053,36.982,36.9975,5200.0
2013-10-21 10:45:00,47.61,47.63,47.6,47.62,4200.0,36.9975,37.0131,36.9898,37.0053,4200.0
2013-10-21 10:50:00,47.64,47.66,47.54,47.54,12200.0,37.0208,37.0364,36.9431,36.9431,12200.0
2013-10-21 10:55:00,47.55,47.63,47.54,47.63,9500.0,36.9509,37.0131,36.9431,37.0131,9500.0
2013-10-21 11:00:00,47.62,47.63,47.56,47.56,5500.0,37.0053,37.0131,36.9587,36.9587,5500.0
2013-10-21 11:05:00,47.57,47.62,47.57,47.59,7900.0,36.9665,37.0053,36.9665,36.982,7900.0
2013-10-21 11:10:00,47.6,47.64,47.6,47.63,5900.0,36.9898,37.0208,36.9898,37.0131,5900.0
2013-10-21 11:15:00,47.63,47.63,47.61,47.61,3600.0,37.0131,37.0131,36.9975,36.9975,3600.0
2013-10-21 11:20:00,47.6,47.63,47.6,47.62,7200.0,36.9898,37.0131,36.9898,37.0053,7200.0
2013-10-21 11:25:00,47.62,47.68,47.6,47.67,12200.0,37.0053,37.0519,36.9898,37.0442,12200.0
2013-10-21 11:30:00,47.67,47.68,47.64,47.64,4000.0,37.0442,37.0519,37.0208,37.0208,4000.0
2013-10-21 11:35:00,47.64,47.68,47.63,47.64,10600.0,37.0208,37.0519,37.0131,37.0208,10600.0
2013-10-21 11:40:00,47.64,47.66,47.63,47.63,4800.0,37.0208,37.0364,37.0131,37.0131,4800.0
2013-10-21 11:45:00,47.63,47.67,47.63,47.65,11800.0,37.0131,37.0442,37.0131,37.0286,11800.0
2013-10-21 11:50:00,47.65,47.68,47.65,47.68,19700.0,37.0286,37.0519,37.0286,37.0519,19700.0
2013-10-21 11:55:00,47.68,47.7,47.67,47.69,9800.0,37.0519,37.0675,37.0442,37.0597,9800.0
2013-10-21 12:00:00,47.68,47.74,47.68,47.74,9100.0,37.0519,37.0986,37.0519,37.0986,9100.0
2013-10-21 12:05:00,47.74,47.74,47.71,47.72,14500.0,37.0986,37.0986,37.0752,37.083,14500.0
2013-10-21 12:10:00,47.73,47.8,47.72,47.79,7300.0,37.0908,37.1452,37.083,37.1374,7300.0
2013-10-21 12:15:00,47.79,47.82,47.79,47.8,7600.0,37.1374,37.1607,37.1374,37.1452,7600.0
2013-10-21 12:20:00,47.8,47.83,47.79,47.79,13300.0,37.1452,37.1685,37.1374,37.1374,13300.0
2013-10-21 12:25:00,47.78,47.81,47.78,47.8,5300.0,37.1296,37.153,37.1296,37.1452,5300.0
2013-10-21 12:30:00,47.8,47.81,47.78,47.8,6200.0,37.1452,37.153,37.1296,37.1452,6200.0
2013-10-21 12:35:00,47.8,47.86,47.8,47.86,4000.0,37.1452,37.1918,37.1452,37.1918,4000.0
2013-10-21 12:40:00,47.86,47.86,47.78,47.79,8000.0,37.1918,37.1918,37.1296,37.1374,8000.0
2013-10-21 12:45:00,47.79,47.81,47.78,47.78,6100.0,37.1374,37.153,37.1296,37.1296,6100.0
2013-10-21 12:50:00,47.77,47.79,47.77,47.78,9300.0,37.1219,37.1374,37.1219,37.1296,9300.0
2013-10-21 12:55:00,47.79,47.81,47.79,47.81,5800.0,37.1374,37.153,37.1374,37.153,5800.0
2013-10-21 13:00:00,47.81,47.85,47.81,47.83,10400.0,37.153,37.184,37.153,37.1685,10400.0
2013-10-21 13:05:00,47.82,47.84,47.82,47.84,9300.0,37.1607,37.1763,37.1607,37.1763,9300.0
2013-10-21 13:10:00,47.84,47.84,47.82,47.84,7300.0,37.1763,37.1763,37.1607,37.1763,7300.0
2013-10-21 13:15:00,47.83,47.86,47.82,47.86,14300.0,37.1685,37.1918,37.1607,37.1918,14300.0
2013-10-21 13:20:00,47.86,47.87,47.84,47.84,17200.0,37.1918,37.1996,37.1763,37.1763,17200.0
2013-10-21 13:25:00,47.84,47.87,47.84,47.87,7900.0,37.1763,37.1996,37.1763,37.1996,7900.0
2013-10-21 13:30:00,47.86,47.91,47.86,47.9,14000.0,37.1918,37.2307,37.1918,37.2229,14000.0
2013-10-21 13:35:00,47.9,47.92,47.89,47.91,8400.0,37.2229,37.2384,37.2151,37.2307,8400.0
2013-10-21 13:40:00,47.91,47.93,47.91,47.91,8100.0,37.2307,37.2462,37.2307,37.2307,8100.0
2013-10-21 13:45:00,47.91,47.94,47.9,47.93,9000.0,37.2307,37.254,37.2229,37.2462,9000.0
2013-10-21 13:50:00,47.93,47.95,47.93,47.95,5500.0,37.2462,37.2617,37.2462,37.2617,5500.0
2013-10-21 13:55:00,47.95,47.97,47.94,47.95,9900.0,37.2617,37.2773,37.254,37.2617,9900.0
2013-10-21 14:00:00,47.95,47.96,47.87,47.89,12700.0,37.2617,37.2695,37.1996,37.2151,12700.0
2013-10-21 14:05:00,47.89,47.9,47.88,47.9,5300.0,37.2151,37.2229,37.2074,37.2229,5300.0
2013-10-21 14:10:00,47.9,47.91,47.88,47.91,6600.0,37.2229,37.2307,37.2074,37.2307,6600.0
2013-10-21 14:15:00,47.92,47.93,47.9,47.93,9800.0,37.2384,37.2462,37.2229,37.2462,9800.0
2013-10-21 14:20:00,47.93,47.94,47.83,47.86,12000.0,37.2462,37.254,37.1685,37.1918,12000.0
2013-10-21 14:25:00,47.86,47.87,47.85,47.87,30600.0,37.1918,37.1996,37.184,37.1996,30600.0
2013-10-21 14:30:00,47.87,47.87,47.82,47.83,33500.0,37.1996,37.1996,37.1607,37.1685,33500.0
2013-10-21 14:35:00,47.84,47.84,47.78,47.78,12500.0,37.1763,37.1763,37.1296,37.1296,12500.0
2013-10-21 14:40:00,47.78,47.79,47.75,47.76,37200.0,37.1296,37.1374,37.1063,37.1141,37200.0
2013-10-21 14:45:00,47.77,47.78,47.76,47.77,13200.0,37.1219,37.1296,37.1141,37.1219,13200.0
2013-10-21 14:50:00,47.77,47.78,47.74,47.75,14900.0,37.1219,37.1296,37.0986,37.1063,14900.0
2013-10-21 14:55:00,47.74,47.75,47.73,47.74,13600.0,37.0986,37.1063,37.0908,37.0986,13600.0
2013-10-21 15:00:00,47.73,47.8,47.73,47.8,16100.0,37.0908,37.1452,37.0908,37.1452,16100.0
2013-10-21 15:05:00,47.8,47.8,47.78,47.8,31200.0,37.1452,37.1452,37.1296,37.1452,31200.0
2013-10-21 15:10:00,47.79,47.79,47.71,47.73,81700.0,37.1374,37.1374,37.0752,37.0908,81700.0
2013-10-21 15:15:00,47.74,47.78,47.7,47.76,38400.0,37.0986,37.1296,37.0675,37.1141,38400.0
2013-10-21 15:20:00,47.75,47.78,47.75,47.77,15000.0,37.1063,37.1296,37.1063,37.1219,15000.0
2013-10-21 15:25:00,47.77,47.78,47.75,47.75,12900.0,37.1219,37.1296,37.1063,37.1063,12900.0
2013-10-21 15:30:00,47.75,47.8,47.75,47.79,12200.0,37.1063,37.1452,37.1063,37.1374,12200.0
2013-10-21 15:35:00,47.78,47.79,47.75,47.75,19300.0,37.1296,37.1374,37.1063,37.1063,19300.0
2013-10-21 15:40:00,47.76,47.77,47.72,47.73,69500.0,37.1141,37.1219,37.083,37.0908,69500.0
2013-10-21 15:45:00,47.73,47.76,47.71,47.75,31900.0,37.0908,37.1141,37.0752,37.1063,31900.0
2013-10-21 15:50:00,47.74,47.76,47.73,47.75,65500.0,37.0986,37.1141,37.0908,37.1063,65500.0
2013-10-21 15:55:00,47.75,47.75,47.71,47.75,62100.0,37.1063,37.1063,37.0752,37.1063,62100.0
2013-10-22 09:30:00,48.0,48.0,47.63,47.64,59600.0,37.3006,37.3006,37.0131,37.0208,59600.0
2013-10-22 09:35:00,47.6,47.71,47.6,47.71,16300.0,36.9898,37.0752,36.9898,37.0752,16300.0
2013-10-22 09:40:00,47.7,47.72,47.65,47.65,16000.0,37.0675,37.083,37.0286,37.0286,16000.0
2013-10-22 09:45:00,47.66,47.7,47.6,47.61,17400.0,37.0364,37.0675,36.9898,36.9975,17400.0
2013-10-22 09:50:00,47.62,47.7,47.62,47.68,45000.0,37.0053,37.0675,37.0053,37.0519,45000.0
2013-10-22 09:55:00,47.67,47.67,47.6,47.6,16100.0,37.0442,37.0442,36.9898,36.9898,16100.0
2013-10-22 10:00:00,47.59,47.66,47.52,47.66,18200.0,36.982,37.0364,36.9276,37.0364,18200.0
2013-10-22 10:05:00,47.66,47.66,47.61,47.61,12800.0,37.0364,37.0364,36.9975,36.9975,12800.0
2013-10-22 10:10:00,47.61,47.64,47.59,47.6,141400.0,36.9975,37.0208,36.982,36.9898,141400.0
2013-10-22 10:15:00,47.61,47.63,47.57,47.61,34500.0,36.9975,37.0131,36.9665,36.9975,34500.0
2013-10-22 10:20:00,47.61,47.61,47.56,47.57,16100.0,36.9975,36.9975,36.9587,36.9665,16100.0
2013-10-22 10:25:00,47.59,47.6,47.49,47.52,54800.0,36.982,36.9898,36.9043,36.9276,54800.0
2013-10-22 10:30:00,47.52,47.55,47.45,47.47,34600.0,36.9276,36.9509,36.8732,36.8887,34600.0
2013-10-22 10:35:00,47.47,47.47,47.44,47.44,15200.0,36.8887,36.8887,36.8654,36.8654,15200.0
2013-10-22 10:40:00,47.43,47.44,47.34,47.35,31700.0,36.8577,36.8654,36.7877,36.7955,31700.0
2013-10-22 10:45:00,47.35,47.4,47.25,47.29,78000.0,36.7955,36.8343,36.7178,36.7489,78000.0
2013-10-22 10:50:00,47.29,47.31,47.23,47.24,58100.0,36.7489,36.7644,36.7022,36.71,58100.0
2013-10-22 10:55:00,47.25,47.4,47.2,47.4,126300.0,36.7178,36.8343,36.6789,36.8343,126300.0
2013-10-22 11:00:00,47.39,47.41,47.34,47.34,23600.0,36.8266,36.8421,36.7877,36.7877,23600.0
2013-10-22 11:05:00,47.34,47.37,47.23,47.27,48900.0,36.7877,36.811,36.7022,36.7333,48900.0
2013-10-22 11:10:00,47.27,47.31,47.2,47.22,25000.0,36.7333,36.7644,36.6789,36.6945,25000.0
2013-10-22 11:15:00,47.24,47.3,47.23,47.29,18200.0,36.71,36.7566,36.7022,36.7489,18200.0
2013-10-22 11:20:00,47.29,47.29,47.23,47.23,34900.0,36.7489,36.7489,36.7022,36.7022,34900.0
2013-10-22 11:25:00,47.25,47.3,47.22,47.29,23100.0,36.7178,36.7566,36.6945,36.7489,23100.0
2013-10-22 11:30:00,47.28,47.36,47.28,47.36,29600.0,36.7411,36.8033,36.7411,36.8033,29600.0
2013-10-22 11:35:00,47.36,47.42,47.35,47.39,23700.0,36.8033,36.8499,36.7955,36.8266,23700.0
2013-10-22 11:40:00,47.4,47.41,47.34,47.36,23100.0,36.8343,36.8421,36.7877,36.8033,23100.0
2013-10-22 11:45:00,47.38,47.41,47.38,47.4,9300.0,36.8188,36.8421,36.8188,36.8343,9300.0
2013-10-22 11:50:00,47.41,47.43,47.4,47.42,12900.0,36.8421,36.8577,36.8343,36.8499,12900.0
2013-10-22 11:55:00,47.42,47.44,47.37,47.37,29600.0,36.8499,36.8654,36.811,36.811,29600.0
2013-10-22 12:00:00,47.37,47.38,47.28,47.32,57100.0,36.811,36.8188,36.7411,36.7722,57100.0
2013-10-22 12:05:00,47.31,47.36,47.3,47.36,95800.0,36.7644,36.8033,36.7566,36.8033,95800.0
2013-10-22 12:10:00,47.38,47.45,47.38,47.43,18300.0,36.8188,36.8732,36.8188,36.8577,18300.0
2013-10-22 12:15:00,47.43,47.46,47.42,47.44,10400.0,36.8577,36.881,36.8499,36.8654,10400.0
2013-10-22 12:20:00,47.44,47.56,47.44,47.55,25100.0,36.8654,36.9587,36.8654,36.9509,25100.0
2013-10-22 12:25:00,47.55,47.56,47.5,47.54,36600.0,36.9509,36.9587,36.9121,36.9431,36600.0
2013-10-22 12:30:00,47.54,47.54,47.46,47.49,15500.0,36.9431,36.9431,36.881,36.9043,15500.0
2013-10-22 12:35:00,47.5,47.5,47.45,47.46,7800.0,36.9121,36.9121,36.8732,36.881,7800.0
2013-10-22 12:40:00,47.45,47.47,47.39,47.39,18900.0,36.8732,36.8887,36.8266,36.8266,18900.0
2013-10-22 12:45:00,47.39,47.39,47.36,47.38,9900.0,36.8266,36.8266,36.8033,36.8188,9900.0
2013-10-22 12:50:00,47.39,47.43,47.39,47.42,4800.0,36.8266,36.8577,36.8266,36.8499,4800.0
2013-10-22 12:55:00,47.41,47.44,47.41,47.43,8200.0,36.8421,36.8654,36.8421,36.8577,8200.0
2013-10-22 13:00:00,47.43,47.45,47.42,47.43,12700.0,36.8577,36.8732,36.8499,36.8577,12700.0
2013-10-22 13:05:00,47.43,47.51,47.41,47.49,34400.0,36.8577,36.9198,36.8421,36.9043,34400.0
2013-10-22 13:10:00,47.49,47.5,47.47,47.47,3800.0,36.9043,36.9121,36.8887,36.8887,3800.0
2013-10-22 13:15:00,47.47,47.49,47.47,47.49,5000.0,36.8887,36.9043,36.8887,36.9043,5000.0
2013-10-22 13:20:00,47.5,47.52,47.49,47.51,7100.0,36.9121,36.9276,36.9043,36.9198,7100.0
2013-10-22 13:25:00,47.5,47.5,47.48,47.48,12100.0,36.9121,36.9121,36.8965,36.8965,12100.0
2013-10-22 13:30:00,47.47,47.49,47.43,47.49,9100.0,36.8887,36.9043,36.8577,36.9043,9100.0
2013-10-22 13:35:00,47.49,47.55,47.49,47.55,10100.0,36.9043,36.9509,36.9043,36.9509,10100.0
2013-10-22 13:40:00,47.55,47.55,47.52,47.54,7900.0,36.9509,36.9509,36.9276,36.9431,7900.0
2013-10-22 13:45:00,47.55,47.58,47.54,47.57,7100.0,36.9509,36.9742,36.9431,36.9665,7100.0
2013-10-22 13:50:00,47.57,47.61,47.56,47.61,9100.0,36.9665,36.9975,36.9587,36.9975,9100.0
2013-10-22 13:55:00,47.61,47.62,47.59,47.59,11400.0,36.9975,37.0053,36.982,36.982,11400.0
2013-10-22 14:00:00,47.59,47.61,47.59,47.59,9500.0,36.982,36.9975,36.982,36.982,9500.0
2013-10-22 14:05:00,47.58,47.58,47.56,47.58,3800.0,36.9742,36.9742,36.9587,36.9742,3800.0
2013-10-22 14:10:00,47.59,47.64,47.58,47.59,10700.0,36.982,37.0208,36.9742,36.982,10700.0
2013-10-22 14:15:00,47.6,47.63,47.6,47.62,5100.0,36.9898,37.0131,36.9898,37.0053,5100.0
2013-10-22 14:20:00,47.61,47.61,47.57,47.6,16000.0,36.9975,36.9975,36.9665,36.9898,16000.0
2013-10-22 14:25:00,47.59,47.62,47.58,47.61,17400.0,36.982,37.0053,36.9742,36.9975,17400.0
2013-10-22 14:30:00,47.61,47.62,47.55,47.59,31400.0,36.9975,37.0053,36.9509,36.982,31400.0
2013-10-22 14:35:00,47.59,47.6,47.58,47.6,7800.0,36.982,36.9898,36.9742,36.9898,7800.0
2013-10-22 14:40:00,47.6,47.61,47.57,47.59,22200.0,36.9898,36.9975,36.9665,36.982,22200.0
2013-10-22 14:45:00,47.6,47.63,47.58,47.59,38900.0,36.9898,37.0131,36.9742,36.982,38900.0
2013-10-22 14:50:00,47.6,47.6,47.55,47.57,16400.0,36.9898,36.9898,36.9509,36.9665,16400.0
2013-10-22 14:55:00,47.57,47.58,47.55,47.56,9000.0,36.9665,36.9742,36.9509,36.9587,9000.0
2013-10-22 15:00:00,47.56,47.65,47.56,47.65,22200.0,36.9587,37.0286,36.9587,37.0286,22200.0
2013-10-22 15:05:00,47.65,47.65,47.63,47.65,4600.0,37.0286,37.0286,37.0131,37.0286,4600.0
2013-10-22 15:10:00,47.65,47.7,47.65,47.68,17100.0,37.0286,37.0675,37.0286,37.0519,17100.0
2013-10-22 15:15:00,47.67,47.68,47.61,47.64,34300.0,37.0442,37.0519,36.9975,37.0208,34300.0
2013-10-22 15:20:00,47.65,47.67,47.64,47.67,13700.0,37.0286,37.0442,37.0208,37.0442,13700.0
2013-10-22 15:25:00,47.66,47.69,47.65,47.68,11000.0,37.0364,37.0597,37.0286,37.0519,11000.0
2013-10-22 15:30:00,47.67,47.68,47.64,47.64,19000.0,37.0442,37.0519,37.0208,37.0208,19000.0
2013-10-22 15:35:00,47.64,47.67,47.63,47.66,16900.0,37.0208,37.0442,37.0131,37.0364,16900.0
2013-10-22 15:40:00,47.66,47.68,47.65,47.68,26500.0,37.0364,37.0519,37.0286,37.0519,26500.0
2013-10-22 15:45:00,47.68,47.68,47.61,47.61,20800.0,37.0519,37.0519,36.9975,36.9975,20800.0
2013-10-22 15:50:00,47.62,47.68,47.62,47.67,39600.0,37.0053,37.0519,37.0053,37.0442,39600.0
2013-10-22 15:55:00,47.66,47.67,47.61,47.65,68900.0,37.0364,37.0442,36.9975,37.0286,68900.0
2013-10-23 09:30:00,47.3,47.3,47.08,47.18,53500.0,36.7566,36.7566,36.5857,36.6634,53500.0
2013-10-23 09:35:00,47.08,47.12,46.78,46.9,35500.0,36.5857,36.6168,36.3525,36.4458,35500.0
2013-10-23 09:40:00,46.9,46.9,46.55,46.63,41700.0,36.4458,36.4458,36.1738,36.236,41700.0
2013-10-23 09:45:00,46.63,46.71,46.6,46.68,17100.0,36.236,36.2981,36.2127,36.2748,17100.0
2013-10-23 09:50:00,46.69,46.75,46.55,46.6,30100.0,36.2826,36.3292,36.1738,36.2127,30100.0
2013-10-23 09:55:00,46.62,46.62,46.41,46.45,28800.0,36.2282,36.2282,36.065,36.0961,28800.0
2013-10-23 10:00:00,46.45,46.49,46.41,46.47,19400.0,36.0961,36.1272,36.065,36.1116,19400.0
2013-10-23 10:05:00,46.46,46.5,46.41,46.5,18500.0,36.1039,36.135,36.065,36.135,18500.0
2013-10-23 10:10:00,46.5,46.51,46.44,46.5,16000.0,36.135,36.1427,36.0883,36.135,16000.0
2013-10-23 10:15:00,46.51,46.52,46.42,46.43,20600.0,36.1427,36.1505,36.0728,36.0806,20600.0
2013-10-23 10:20:00,46.42,46.44,46.29,46.29,31500.0,36.0728,36.0883,35.9718,35.9718,31500.0
2013-10-23 10:25:00,46.29,46.33,46.25,46.27,47900.0,35.9718,36.0029,35.9407,35.9562,47900.0
2013-10-23 10:30:00,46.26,46.27,46.16,46.21,96200.0,35.9485,35.9562,35.8707,35.9096,96200.0
2013-10-23 10:35:00,46.21,46.23,46.16,46.23,34500.0,35.9096,35.9251,35.8707,35.9251,34500.0
2013-10-23 10:40:00,46.23,46.3,46.23,46.3,11500.0,35.9251,35.9795,35.9251,35.9795,11500.0
2013-10-23 10:45:00,46.3,46.3,46.25,46.28,16500.0,35.9795,35.9795,35.9407,35.964,16500.0
2013-10-23 10:50:00,46.28,46.28,46.16,46.19,18800.0,35.964,35.964,35.8707,35.8941,18800.0
2013-10-23 10:55:00,46.2,46.27,46.18,46.27,12300.0,35.9018,35.9562,35.8863,35.9562,12300.0
2013-10-23 11:00:00,46.28,46.35,46.27,46.32,8700.0,35.964,36.0184,35.9562,35.9951,8700.0
2013-10-23 11:05:00,46.34,46.37,46.32,46.32,6800.0,36.0106,36.0339,35.9951,35.9951,6800.0
2013-10-23 11:10:00,46.33,46.39,46.33,46.38,18800.0,36.0029,36.0495,36.0029,36.0417,18800.0
2013-10-23 11:15:00,46.39,46.48,46.38,46.47,23200.0,36.0495,36.1194,36.0417,36.1116,23200.0
2013-10-23 11:20:00,46.48,46.53,46.46,46.5,47000.0,36.1194,36.1583,36.1039,36.135,47000.0
2013-10-23 11:25:00,46.5,46.5,46.44,46.47,8100.0,36.135,36.135,36.0883,36.1116,8100.0
2013-10-23 11:30:00,46.48,46.53,46.46,46.52,8700.0,36.1194,36.1583,36.1039,36.1505,8700.0
2013-10-23 11:35:00,46.53,46.53,46.48,46.49,7400.0,36.1583,36.1583,36.1194,36.1272,7400.0
2013-10-23 11:40:00,46.48,46.55,46.48,46.53,14800.0,36.1194,36.1738,36.1194,36.1583,14800.0
2013-10-23 11:45:00,46.53,46.62,46.53,46.61,10400.0,36.1583,36.2282,36.1583,36.2204,10400.0
2013-10-23 11:50:00,46.63,46.64,46.57,46.57,9800.0,36.236,36.2438,36.1894,36.1894,9800.0
2013-10-23 11:55:00,46.57,46.63,46.57,46.61,6000.0,36.1894,36.236,36.1894,36.2204,6000.0
2013-10-23 12:00:00,46.62,46.66,46.59,46.6,12000.0,36.2282,36.2593,36.2049,36.2127,12000.0
2013-10-23 12:05:00,46.59,46.59,46.52,46.55,19800.0,36.2049,36.2049,36.1505,36.1738,19800.0
2013-10-23 12:10:00,46.55,46.56,46.55,46.56,5100.0,36.1738,36.1816,36.1738,36.1816,5100.0
2013-10-23 12:15:00,46.56,46.57,46.52,46.53,12800.0,36.1816,36.1894,36.1505,36.1583,12800.0
2013-10-23 12:20:00,46.52,46.53,46.48,46.5,9500.0,36.1505,36.1583,36.1194,36.135,9500.0
2013-10-23 12:25:00,46.5,46.52,46.48,46.48,6900.0,36.135,36.1505,36.1194,36.1194,6900.0
2013-10-23 12:30:00,46.48,46.52,46.47,46.52,5200.0,36.1194,36.1505,36.1116,36.1505,5200.0
2013-10-23 12:35:00,46.52,46.54,46.49,46.54,7400.0,36.1505,36.166,36.1272,36.166,7400.0
2013-10-23 12:40:00,46.54,46.57,46.53,46.57,8400.0,36.166,36.1894,36.1583,36.1894,8400.0
2013-10-23 12:45:00,46.57,46.61,46.57,46.6,9700.0,36.1894,36.2204,36.1894,36.2127,9700.0
2013-10-23 12:50:00,46.61,46.66,46.61,46.64,8900.0,36.2204,36.2593,36.2204,36.2438,8900.0
2013-10-23 12:55:00,46.64,46.72,46.63,46.71,8200.0,36.2438,36.3059,36.236,36.2981,8200.0
2013-10-23 13:00:00,46.71,46.72,46.68,46.72,8600.0,36.2981,36.3059,36.2748,36.3059,8600.0
2013-10-23 13:05:00,46.71,46.71,46.68,46.68,9800.0,36.2981,36.2981,36.2748,36.2748,9800.0
2013-10-23 13:10:00,46.68,46.68,46.65,46.65,5000.0,36.2748,36.2748,36.2515,36.2515,5000.0
2013-10-23 13:15:00,46.64,46.68,46.63,46.68,5400.0,36.2438,36.2748,36.236,36.2748,5400.0
2013-10-23 13:20:00,46.67,46.67,46.65,46.66,4300.0,36.2671,36.2671,36.2515,36.2593,4300.0
2013-10-23 13:25:00,46.66,46.67,46.64,46.66,10000.0,36.2593,36.2671,36.2438,36.2593,10000.0
2013-10-23 13:30:00,46.66,46.66,46.62,46.62,8000.0,36.2593,36.2593,36.2282,36.2282,8000.0
2013-10-23 13:35:00,46.63,46.63,46.6,46.6,6200.0,36.236,36.236,36.2127,36.2127,6200.0
2013-10-23 13:40:00,46.6,46.6,46.57,46.58,6600.0,36.2127,36.2127,36.1894,36.1971,6600.0
2013-10-23 13:45:00,46.58,46.59,46.57,46.58,14500.0,36.1971,36.2049,36.1894,36.1971,14500.0
2013-10-23 13:50:00,46.58,46.59,46.56,46.56,5100.0,36.1971,36.2049,36.1816,36.1816,5100.0
2013-10-23 13:55:00,46.56,46.56,46.48,46.48,31700.0,36.1816,36.1816,36.1194,36.1194,31700.0
2013-10-23 14:00:00,46.48,46.49,46.46,46.49,6200.0,36.1194,36.1272,36.1039,36.1272,6200.0
2013-10-23 14:05:00,46.48,46.48,46.39,46.39,15200.0,36.1194,36.1194,36.0495,36.0495,15200.0
2013-10-23 14:10:00,46.39,46.43,46.38,46.41,12000.0,36.0495,36.0806,36.0417,36.065,12000.0
2013-10-23 14:15:00,46.42,46.45,46.4,46.41,7500.0,36.0728,36.0961,36.0572,36.065,7500.0
2013-10-23 14:20:00,46.41,46.41,46.36,46.36,27000.0,36.065,36.065,36.0262,36.0262,27000.0
2013-10-23 14:25:00,46.36,46.38,46.34,46.37,15300.0,36.0262,36.0417,36.0106,36.0339,15300.0
2013-10-23 14:30:00,46.37,46.4,46.36,46.36,14900.0,36.0339,36.0572,36.0262,36.0262,14900.0
2013-10-23 14:35:00,46.36,46.36,46.29,46.33,27500.0,36.0262,36.0262,35.9718,36.0029,27500.0
2013-10-23 14:40:00,46.33,46.44,46.33,46.42,29100.0,36.0029,36.0883,36.0029,36.0728,29100.0
2013-10-23 14:45:00,46.42,46.45,46.42,46.45,23300.0,36.0728,36.0961,36.0728,36.0961,23300.0
2013-10-23 14:50:00,46.46,46.46,46.44,46.45,9100.0,36.1039,36.1039,36.0883,36.0961,9100.0
2013-10-23 14:55:00,46.46,46.5,46.45,46.48,16200.0,36.1039,36.135,36.0961,36.1194,16200.0
2013-10-23 15:00:00,46.48,46.5,46.47,46.49,15600.0,36.1194,36.135,36.1116,36.1272,15600.0
2013-10-23 15:05:00,46.49,46.5,46.45,46.46,16800.0,36.1272,36.135,36.0961,36.1039,16800.0
2013-10-23 15:10:00,46.46,46.48,46.44,46.45,24500.0,36.1039,36.1194,36.0883,36.0961,24500.0
2013-10-23 15:15:00,46.44,46.45,46.4,46.41,25900.0,36.0883,36.0961,36.0572,36.065,25900.0
2013-10-23 15:20:00,46.42,46.44,46.41,46.43,22100.0,36.0728,36.0883,36.065,36.0806,22100.0
2013-10-23 15:25:00,46.44,46.44,46.42,46.44,11700.0,36.0883,36.0883,36.0728,36.0883,11700.0
2013-10-23 15:30:00,46.43,46.46,46.42,46.45,20600.0,36.0806,36.1039,36.0728,36.0961,20600.0
2013-10-23 15:35:00,46.44,46.5,46.44,46.5,23100.0,36.0883,36.135,36.0883,36.135,23100.0
2013-10-23 15:40:00,46.49,46.5,46.46,46.47,22300.0,36.1272,36.135,36.1039,36.1116,22300.0
2013-10-23 15:45:00,46.47,46.48,46.4,46.41,31300.0,36.1116,36.1194,36.0572,36.065,31300.0
2013-10-23 15:50:00,46.41,46.44,46.4,46.42,43800.0,36.065,36.0883,36.0572,36.0728,43800.0
2013-10-23 15:55:00,46.42,46.49,46.41,46.48,116200.0,36.0728,36.1272,36.065,36.1194,116200.0
2013-10-24 09:30:00,46.67,46.88,46.46,46.8,39700.0,36.2671,36.4303,36.1039,36.3681,39700.0
2013-10-24 09:35:00,46.79,46.8,46.65,46.67,9500.0,36.3603,36.3681,36.2515,36.2671,9500.0
2013-10-24 09:40:00,46.63,46.63,46.51,46.56,21700.0,36.236,36.236,36.1427,36.1816,21700.0
2013-10-24 09:45:00,46.61,46.62,46.5,46.61,16500.0,36.2204,36.2282,36.135,36.2204,16500.0
2013-10-24 09:50:00,46.61,46.64,46.55,46.55,17100.0,36.2204,36.2438,36.1738,36.1738,17100.0
2013-10-24 09:55:00,46.55,46.63,46.54,46.6,17200.0,36.1738,36.236,36.166,36.2127,17200.0
2013-10-24 10:00:00,46.63,46.64,46.58,46.58,18800.0,36.236,36.2438,36.1971,36.1971,18800.0
2013-10-24 10:05:00,46.59,46.61,46.55,46.6,15900.0,36.2049,36.2204,36.1738,36.2127,15900.0
2013-10-24 10:10:00,46.6,46.68,46.58,46.67,14800.0,36.2127,36.2748,36.1971,36.2671,14800.0
2013-10-24 10:15:00,46.66,46.67,46.6,46.62,13500.0,36.2593,36.2671,36.2127,36.2282,13500.0
2013-10-24 10:20:00,46.64,46.65,46.6,46.6,9300.0,36.2438,36.2515,36.2127,36.2127,9300.0
2013-10-24 10:25:00,46.6,46.6,46.52,46.56,11600.0,36.2127,36.2127,36.1505,36.1816,11600.0
2013-10-24 10:30:00,46.56,46.57,46.48,46.5,21900.0,36.1816,36.1894,36.1194,36.135,21900.0
2013-10-24 10:35:00,46.5,46.56,46.5,46.52,13400.0,36.135,36.1816,36.135,36.1505,13400.0
2013-10-24 10:40:00,46.52,46.52,46.5,46.51,9300.0,36.1505,36.1505,36.135,36.1427,9300.0
2013-10-24 10:45:00,46.51,46.57,46.5,46.51,17100.0,36.1427,36.1894,36.135,36.1427,17100.0
2013-10-24 10:50:00,46.5,46.5,46.46,46.48,17100.0,36.135,36.135,36.1039,36.1194,17100.0
2013-10-24 10:55:00,46.48,46.52,46.48,46.5,12300.0,36.1194,36.1505,36.1194,36.135,12300.0
2013-10-24 11:00:00,46.51,46.55,46.49,46.49,17800.0,36.1427,36.1738,36.1272,36.1272,17800.0
2013-10-24 11:05:00,46.5,46.52,46.47,46.51,20600.0,36.135,36.1505,36.1116,36.1427,20600.0
2013-10-24 11:10:00,46.52,46.52,46.47,46.48,19000.0,36.1505,36.1505,36.1116,36.1194,19000.0
2013-10-24 11:15:00,46.48,46.49,46.46,46.46,9200.0,36.1194,36.1272,36.1039,36.1039,9200.0
2013-10-24 11:20:00,46.46,46.5,46.46,46.5,14300.0,36.1039,36.135,36.1039,36.135,14300.0
2013-10-24 11:25:00,46.5,46.51,46.47,46.48,16500.0,36.135,36.1427,36.1116,36.1194,16500.0
2013-10-24 11:30:00,46.48,46.55,46.48,46.55,23600.0,36.1194,36.1738,36.1194,36.1738,23600.0
2013-10-24 11:35:00,46.55,46.55,46.52,46.52,17700.0,36.1738,36.1738,36.1505,36.1505,17700.0
2013-10-24 11:40:00,46.53,46.54,46.52,46.52,11100.0,36.1583,36.166,36.1505,36.1505,11100.0
2013-10-24 11:45:00,46.51,46.54,46.51,46.52,11700.0,36.1427,36.166,36.1427,36.1505,11700.0
2013-10-24 11:50:00,46.53,46.53,46.47,46.47,13000.0,36.1583,36.1583,36.1116,36.1116,13000.0
2013-10-24 11:55:00,46.48,46.5,46.46,46.46,8700.0,36.1194,36.135,36.1039,36.1039,8700.0
2013-10-24 12:00:00,46.47,46.47,46.45,46.45,8100.0,36.1116,36.1116,36.0961,36.0961,8100.0
2013-10-24 12:05:00,46.45,46.5,46.45,46.5,12100.0,36.0961,36.135,36.0961,36.135,12100.0
2013-10-24 12:10:00,46.49,46.51,46.48,46.49,8200.0,36.1272,36.1427,36.1194,36.1272,8200.0
2013-10-24 12:15:00,46.49,46.51,46.46,46.48,9300.0,36.1272,36.1427,36.1039,36.1194,9300.0
2013-10-24 12:20:00,46.48,46.55,46.48,46.55,10800.0,36.1194,36.1738,36.1194,36.1738,10800.0
2013-10-24 12:25:00,46.55,46.6,46.54,46.57,6500.0,36.1738,36.2127,36.166,36.1894,6500.0
2013-10-24 12:30:00,46.58,46.61,46.58,46.59,12900.0,36.1971,36.2204,36.1971,36.2049,12900.0
2013-10-24 12:35:00,46.59,46.63,46.59,46.61,12700.0,36.2049,36.236,36.2049,36.2204,12700.0
2013-10-24 12:40:00,46.62,46.64,46.62,46.63,8700.0,36.2282,36.2438,36.2282,36.236,8700.0
2013-10-24 12:45:00,46.63,46.65,46.61,46.64,3800.0,36.236,36.2515,36.2204,36.2438,3800.0
2013-10-24 12:50:00,46.65,46.67,46.65,46.66,4000.0,36.2515,36.2671,36.2515,36.2593,4000.0
2013-10-24 12:55:00,46.67,46.73,46.67,46.73,9700.0,36.2671,36.3137,36.2671,36.3137,9700.0
2013-10-24 13:00:00,46.73,46.73,46.7,46.73,6200.0,36.3137,36.3137,36.2904,36.3137,6200.0
2013-10-24 13:05:00,46.74,46.75,46.73,46.74,9900.0,36.3215,36.3292,36.3137,36.3215,9900.0
2013-10-24 13:10:00,46.74,46.76,46.74,46.75,7500.0,36.3215,36.337,36.3215,36.3292,7500.0
2013-10-24 13:15:00,46.75,46.75,46.7,46.71,30800.0,36.3292,36.3292,36.2904,36.2981,30800.0
2013-10-24 13:20:00,46.71,46.72,46.7,46.71,5200.0,36.2981,36.3059,36.2904,36.2981,5200.0
2013-10-24 13:25:00,46.72,46.76,46.71,46.75,17800.0,36.3059,36.337,36.2981,36.3292,17800.0
2013-10-24 13:30:00,46.75,46.76,46.75,46.75,9500.0,36.3292,36.337,36.3292,36.3292,9500.0
2013-10-24 13:35:00,46.75,46.76,46.74,46.75,13500.0,36.3292,36.337,36.3215,36.3292,13500.0
2013-10-24 13:40:00,46.75,46.79,46.74,46.77,30300.0,36.3292,36.3603,36.3215,36.3448,30300.0
2013-10-24 13:45:00,46.77,46.77,46.74,46.75,15700.0,36.3448,36.3448,36.3215,36.3292,15700.0
2013-10-24 13:50:00,46.75,46.76,46.75,46.75,8800.0,36.3292,36.337,36.3292,36.3292,8800.0
2013-10-24 13:55:00,46.75,46.77,46.75,46.76,13900.0,36.3292,36.3448,36.3292,36.337,13900.0
2013-10-24 14:00:00,46.75,46.77,46.75,46.75,13400.0,36.3292,36.3448,36.3292,36.3292,13400.0
2013-10-24 14:05:00,46.75,46.77,46.75,46.76,16600.0,36.3292,36.3448,36.3292,36.337,16600.0
2013-10-24 14:10:00,46.75,46.77,46.75,46.76,12200.0,36.3292,36.3448,36.3292,36.337,12200.0
2013-10-24 14:15:00,46.77,46.8,46.75,46.79,12800.0,36.3448,36.3681,36.3292,36.3603,12800.0
2013-10-24 14:20:00,46.79,46.81,46.79,46.81,9900.0,36.3603,36.3759,36.3603,36.3759,9900.0
2013-10-24 14:25:00,46.8,46.82,46.8,46.82,7200.0,36.3681,36.3836,36.3681,36.3836,7200.0
2013-10-24 14:30:00,46.82,46.82,46.8,46.81,10900.0,36.3836,36.3836,36.3681,36.3759,10900.0
2013-10-24 14:35:00,46.81,46.84,46.81,46.83,11800.0,36.3759,36.3992,36.3759,36.3914,11800.0
2013-10-24 14:40:00,46.83,46.85,46.8,46.84,22200.0,36.3914,36.4069,36.3681,36.3992,22200.0
2013-10-24 14:45:00,46.84,46.85,46.82,46.83,14300.0,36.3992,36.4069,36.3836,36.3914,14300.0
2013-10-24 14:50:00,46.84,46.85,46.84,46.84,7800.0,36.3992,36.4069,36.3992,36.3992,7800.0
2013-10-24 14:55:00,46.85,46.87,46.84,46.87,26100.0,36.4069,36.4225,36.3992,36.4225,26100.0
2013-10-24 15:00:00,46.87,46.87,46.85,46.86,13200.0,36.4225,36.4225,36.4069,36.4147,13200.0
2013-10-24 15:05:00,46.85,46.86,46.85,46.85,17600.0,36.4069,36.4147,36.4069,36.4069,17600.0
2013-10-24 15:10:00,46.86,46.89,46.85,46.89,19800.0,36.4147,36.438,36.4069,36.438,19800.0
2013-10-24 15:15:00,46.89,46.9,46.87,46.88,13700.0,36.438,36.4458,36.4225,36.4303,13700.0
2013-10-24 15:20:00,46.89,46.9,46.88,46.89,16900.0,36.438,36.4458,36.4303,36.438,16900.0
2013-10-24 15:25:00,46.9,46.94,46.89,46.93,57900.0,36.4458,36.4769,36.438,36.4691,57900.0
2013-10-24 15:30:00,46.92,46.93,46.87,46.87,13400.0,36.4613,36.4691,36.4225,36.4225,13400.0
2013-10-24 15:35:00,46.87,46.89,46.85,46.85,14300.0,36.4225,36.438,36.4069,36.4069,14300.0
2013-10-24 15:40:00,46.85,46.86,46.85,46.85,40400.0,36.4069,36.4147,36.4069,36.4069,40400.0
2013-10-24 15:45:00,46.85,46.89,46.85,46.85,25000.0,36.4069,36.438,36.4069,36.4069,25000.0
2013-10-24 15:50:00,46.85,46.88,46.85,46.86,25400.0,36.4069,36.4303,36.4069,36.4147,25400.0
2013-10-24 15:55:00,46.87,46.95,46.85,46.95,218600.0,36.4225,36.4847,36.4069,36.4847,218600.0
2013-10-25 09:30:00,47.12,47.41,46.93,47.11,48900.0,36.6168,36.8421,36.4691,36.609,48900.0
2013-10-25 09:35:00,47.06,47.06,46.92,46.98,23200.0,36.5701,36.5701,36.4613,36.508,23200.0
2013-10-25 09:40:00,47.0,47.03,46.86,46.88,31100.0,36.5235,36.5468,36.4147,36.4303,31100.0
2013-10-25 09:45:00,46.89,46.93,46.78,46.87,18300.0,36.438,36.4691,36.3525,36.4225,18300.0
2013-10-25 09:50:00,46.85,46.88,46.81,46.82,14000.0,36.4069,36.4303,36.3759,36.3836,14000.0
2013-10-25 09:55:00,46.81,46.81,46.72,46.72,24100.0,36.3759,36.3759,36.3059,36.3059,24100.0
2013-10-25 10:00:00,46.73,46.78,46.69,46.75,107400.0,36.3137,36.3525,36.2826,36.3292,107400.0
2013-10-25 10:05:00,46.73,46.85,46.73,46.84,81700.0,36.3137,36.4069,36.3137,36.3992,81700.0
2013-10-25 10:10:00,46.85,46.88,46.84,46.86,80500.0,36.4069,36.4303,36.3992,36.4147,80500.0
2013-10-25 10:15:00,46.86,46.91,46.84,46.85,19500.0,36.4147,36.4536,36.3992,36.4069,19500.0
2013-10-25 10:20:00,46.84,46.84,46.77,46.78,14100.0,36.3992,36.3992,36.3448,36.3525,14100.0
2013-10-25 10:25:00,46.77,46.8,46.76,46.76,12600.0,36.3448,36.3681,36.337,36.337,12600.0
2013-10-25 10:30:00,46.75,46.76,46.68,46.72,26500.0,36.3292,36.337,36.2748,36.3059,26500.0
2013-10-25 10:35:00,46.71,46.76,46.71,46.74,14800.0,36.2981,36.337,36.2981,36.3215,14800.0
2013-10-25 10:40:00,46.74,46.76,46.71,46.75,25200.0,36.3215,36.337,36.2981,36.3292,25200.0
2013-10-25 10:45:00,46.74,46.79,46.71,46.76,13300.0,36.3215,36.3603,36.2981,36.337,13300.0
2013-10-25 10:50:00,46.76,46.8,46.72,46.72,29200.0,36.337,36.3681,36.3059,36.3059,29200.0
2013-10-25 10:55:00,46.72,46.72,46.69,46.7,15200.0,36.3059,36.3059,36.2826,36.2904,15200.0
2013-10-25 11:00:00,46.7,46.73,46.7,46.7,17300.0,36.2904,36.3137,36.2904,36.2904,17300.0
2013-10-25 11:05:00,46.7,46.74,46.7,46.71,30400.0,36.2904,36.3215,36.2904,36.2981,30400.0
2013-10-25 11:10:00,46.71,46.72,46.7,46.7,17000.0,36.2981,36.3059,36.2904,36.2904,17000.0
2013-10-25 11:15:00,46.7,46.73,46.69,46.72,20900.0,36.2904,36.3137,36.2826,36.3059,20900.0
2013-10-25 11:20:00,46.72,46.73,46.69,46.72,20800.0,36.3059,36.3137,36.2826,36.3059,20800.0
2013-10-25 11:25:00,46.71,46.72,46.69,46.71,14800.0,36.2981,36.3059,36.2826,36.2981,14800.0
2013-10-25 11:30:00,46.72,46.78,46.72,46.75,13900.0,36.3059,36.3525,36.3059,36.3292,13900.0
2013-10-25 11:35:00,46.75,46.77,46.73,46.75,10000.0,36.3292,36.3448,36.3137,36.3292,10000.0
2013-10-25 11:40:00,46.76,46.76,46.73,46.76,10000.0,36.337,36.337,36.3137,36.337,10000.0
2013-10-25 11:45:00,46.76,46.76,46.71,46.71,7300.0,36.337,36.337,36.2981,36.2981,7300.0
2013-10-25 11:50:00,46.7,46.7,46.66,46.66,9300.0,36.2904,36.2904,36.2593,36.2593,9300.0
2013-10-25 11:55:00,46.66,46.67,46.63,46.65,13900.0,36.2593,36.2671,36.236,36.2515,13900.0
2013-10-25 12:00:00,46.65,46.66,46.63,46.63,8500.0,36.2515,36.2593,36.236,36.236,8500.0
2013-10-25 12:05:00,46.63,46.72,46.63,46.71,10400.0,36.236,36.3059,36.236,36.2981,10400.0
2013-10-25 12:10:00,46.7,46.71,46.65,46.67,11300.0,36.2904,36.2981,36.2515,36.2671,11300.0
2013-10-25 12:15:00,46.67,46.69,46.66,46.68,14600.0,36.2671,36.2826,36.2593,36.2748,14600.0
2013-10-25 12:20:00,46.68,46.7,46.68,46.7,6300.0,36.2748,36.2904,36.2748,36.2904,6300.0
2013-10-25 12:25:00,46.7,46.74,46.7,46.72,13500.0,36.2904,36.3215,36.2904,36.3059,13500.0
2013-10-25 12:30:00,46.72,46.72,46.7,46.7,4500.0,36.3059,36.3059,36.2904,36.2904,4500.0
2013-10-25 12:35:00,46.7,46.71,46.69,46.7,9200.0,36.2904,36.2981,36.2826,36.2904,9200.0
2013-10-25 12:40:00,46.7,46.72,46.69,46.72,11600.0,36.2904,36.3059,36.2826,36.3059,11600.0
2013-10-25 12:45:00,46.73,46.76,46.72,46.75,9900.0,36.3137,36.337,36.3059,36.3292,9900.0
2013-10-25 12:50:00,46.75,46.76,46.74,46.76,9300.0,36.3292,36.337,36.3215,36.337,9300.0
2013-10-25 12:55:00,46.75,46.76,46.74,46.76,3700.0,36.3292,36.337,36.3215,36.337,3700.0
2013-10-25 13:00:00,46.76,46.77,46.74,46.75,13800.0,36.337,36.3448,36.3215,36.3292,13800.0
2013-10-25 13:05:00,46.75,46.75,46.69,46.69,3600.0,36.3292,36.3292,36.2826,36.2826,3600.0
2013-10-25 13:10:00,46.69,46.72,46.68,46.72,13800.0,36.2826,36.3059,36.2748,36.3059,13800.0
2013-10-25 13:15:00,46.72,46.75,46.7,46.72,11400.0,36.3059,36.3292,36.2904,36.3059,11400.0
2013-10-25 13:20:00,46.71,46.71,46.67,46.67,8100.0,36.2981,36.2981,36.2671,36.2671,8100.0
2013-10-25 13:25:00,46.67,46.68,46.65,46.68,24700.0,36.2671,36.2748,36.2515,36.2748,24700.0
2013-10-25 13:30:00,46.68,46.68,46.67,46.68,6900.0,36.2748,36.2748,36.2671,36.2748,6900.0
2013-10-25 13:35:00,46.68,46.7,46.67,46.7,11600.0,36.2748,36.2904,36.2671,36.2904,11600.0
2013-10-25 13:40:00,46.7,46.72,46.67,46.67,29200.0,36.2904,36.3059,36.2671,36.2671,29200.0
2013-10-25 13:45:00,46.67,46.68,46.65,46.66,8300.0,36.2671,36.2748,36.2515,36.2593,8300.0
2013-10-25 13:50:00,46.66,46.66,46.64,46.64,3300.0,36.2593,36.2593,36.2438,36.2438,3300.0
2013-10-25 13:55:00,46.64,46.64,46.62,46.62,15800.0,36.2438,36.2438,36.2282,36.2282,15800.0
2013-10-25 14:00:00,46.62,46.63,46.6,46.63,12600.0,36.2282,36.236,36.2127,36.236,12600.0
2013-10-25 14:05:00,46.63,46.7,46.62,46.68,20600.0,36.236,36.2904,36.2282,36.2748,20600.0
2013-10-25 14:10:00,46.68,46.68,46.65,46.66,8700.0,36.2748,36.2748,36.2515,36.2593,8700.0
2013-10-25 14:15:00,46.67,46.69,46.66,46.69,7200.0,36.2671,36.2826,36.2593,36.2826,7200.0
2013-10-25 14:20:00,46.68,46.68,46.6,46.6,56200.0,36.2748,36.2748,36.2127,36.2127,56200.0
2013-10-25 14:25:00,46.61,46.63,46.61,46.62,19700.0,36.2204,36.236,36.2204,36.2282,19700.0
2013-10-25 14:30:00,46.61,46.62,46.59,46.59,17700.0,36.2204,36.2282,36.2049,36.2049,17700.0
2013-10-25 14:35:00,46.59,46.61,46.59,46.61,39100.0,36.2049,36.2204,36.2049,36.2204,39100.0
2013-10-25 14:40:00,46.6,46.63,46.6,46.62,11000.0,36.2127,36.236,36.2127,36.2282,11000.0
2013-10-25 14:45:00,46.62,46.63,46.61,46.63,10100.0,36.2282,36.236,36.2204,36.236,10100.0
2013-10-25 14:50:00,46.63,46.64,46.62,46.64,8500.0,36.236,36.2438,36.2282,36.2438,8500.0
2013-10-25 14:55:00,46.64,46.65,46.63,46.65,7900.0,36.2438,36.2515,36.236,36.2515,7900.0
2013-10-25 15:00:00,46.65,46.65,46.59,46.6,40900.0,36.2515,36.2515,36.2049,36.2127,40900.0
2013-10-25 15:05:00,46.61,46.62,46.6,46.6,21000.0,36.2204,36.2282,36.2127,36.2127,21000.0
2013-10-25 15:10:00,46.61,46.62,46.6,46.61,27100.0,36.2204,36.2282,36.2127,36.2204,27100.0
2013-10-25 15:15:00,46.61,46.63,46.61,46.62,18800.0,36.2204,36.236,36.2204,36.2282,18800.0
2013-10-25 15:20:00,46.61,46.62,46.6,46.62,15800.0,36.2204,36.2282,36.2127,36.2282,15800.0
2013-10-25 15:25:00,46.62,46.63,46.61,46.63,20400.0,36.2282,36.236,36.2204,36.236,20400.0
2013-10-25 15:30:00,46.63,46.68,46.63,46.68,37500.0,36.236,36.2748,36.236,36.2748,37500.0
2013-10-25 15:35:00,46.68,46.68,46.66,46.66,30200.0,36.2748,36.2748,36.2593,36.2593,30200.0
2013-10-25 15:40:00,46.66,46.69,46.65,46.65,37300.0,36.2593,36.2826,36.2515,36.2515,37300.0
2013-10-25 15:45:00,46.66,46.73,46.64,46.72,66900.0,36.2593,36.3137,36.2438,36.3059,66900.0
2013-10-25 15:50:00,46.71,46.73,46.65,46.66,105100.0,36.2981,36.3137,36.2515,36.2593,105100.0
2013-10-25 15:55:00,46.66,46.77,46.66,46.75,130500.0,36.2593,36.3448,36.2593,36.3292,130500.0
2013-10-28 09:30:00,46.74,46.75,46.55,46.66,32100.0,36.3215,36.3292,36.1738,36.2593,32100.0
2013-10-28 09:35:00,46.74,46.9,46.63,46.84,15100.0,36.3215,36.4458,36.236,36.3992,15100.0
2013-10-28 09:40:00,46.86,46.87,46.67,46.72,5600.0,36.4147,36.4225,36.2671,36.3059,5600.0
2013-10-28 09:45:00,46.71,46.79,46.71,46.74,8300.0,36.2981,36.3603,36.2981,36.3215,8300.0
2013-10-28 09:50:00,46.75,46.77,46.66,46.68,9100.0,36.3292,36.3448,36.2593,36.2748,9100.0
2013-10-28 09:55:00,46.7,46.75,46.67,46.72,10800.0,36.2904,36.3292,36.2671,36.3059,10800.0
2013-10-28 10:00:00,46.68,46.83,46.65,46.83,14200.0,36.2748,36.3914,36.2515,36.3914,14200.0
2013-10-28 10:05:00,46.84,46.89,46.8,46.89,13800.0,36.3992,36.438,36.3681,36.438,13800.0
2013-10-28 10:10:00,46.91,46.99,46.89,46.99,17700.0,36.4536,36.5157,36.438,36.5157,17700.0
2013-10-28 10:15:00,46.99,47.02,46.97,46.99,17700.0,36.5157,36.539,36.5002,36.5157,17700.0
2013-10-28 10:20:00,46.98,47.02,46.98,47.02,15900.0,36.508,36.539,36.508,36.539,15900.0
2013-10-28 10:25:00,47.02,47.08,47.02,47.07,32700.0,36.539,36.5857,36.539,36.5779,32700.0
2013-10-28 10:30:00,47.07,47.08,47.04,47.06,63800.0,36.5779,36.5857,36.5546,36.5701,63800.0
2013-10-28 10:35:00,47.05,47.11,47.05,47.1,12400.0,36.5624,36.609,36.5624,36.6012,12400.0
2013-10-28 10:40:00,47.1,47.12,47.09,47.09,13900.0,36.6012,36.6168,36.5934,36.5934,13900.0
2013-10-28 10:45:00,47.1,47.18,47.1,47.16,23600.0,36.6012,36.6634,36.6012,36.6478,23600.0
2013-10-28 10:50:00,47.16,47.18,47.07,47.09,36000.0,36.6478,36.6634,36.5779,36.5934,36000.0
2013-10-28 10:55:00,47.09,47.1,47.07,47.09,16100.0,36.5934,36.6012,36.5779,36.5934,16100.0
2013-10-28 11:00:00,47.09,47.16,47.08,47.16,11800.0,36.5934,36.6478,36.5857,36.6478,11800.0
2013-10-28 11:05:00,47.15,47.21,47.15,47.19,11000.0,36.6401,36.6867,36.6401,36.6712,11000.0
2013-10-28 11:10:00,47.19,47.26,47.19,47.24,11400.0,36.6712,36.7256,36.6712,36.71,11400.0
2013-10-28 11:15:00,47.25,47.29,47.25,47.29,7000.0,36.7178,36.7489,36.7178,36.7489,7000.0
2013-10-28 11:20:00,47.3,47.32,47.27,47.29,12800.0,36.7566,36.7722,36.7333,36.7489,12800.0
2013-10-28 11:25:00,47.29,47.36,47.27,47.36,13300.0,36.7489,36.8033,36.7333,36.8033,13300.0
2013-10-28 11:30:00,47.35,47.35,47.29,47.31,10600.0,36.7955,36.7955,36.7489,36.7644,10600.0
2013-10-28 11:35:00,47.31,47.34,47.28,47.33,7300.0,36.7644,36.7877,36.7411,36.7799,7300.0
2013-10-28 11:40:00,47.33,47.33,47.3,47.3,8200.0,36.7799,36.7799,36.7566,36.7566,8200.0
2013-10-28 11:45:00,47.31,47.32,47.27,47.27,8600.0,36.7644,36.7722,36.7333,36.7333,8600.0
2013-10-28 11:50:00,47.27,47.3,47.23,47.3,11300.0,36.7333,36.7566,36.7022,36.7566,11300.0
2013-10-28 11:55:00,47.3,47.33,47.29,47.32,8800.0,36.7566,36.7799,36.7489,36.7722,8800.0
2013-10-28 12:00:00,47.33,47.34,47.32,47.34,8500.0,36.7799,36.7877,36.7722,36.7877,8500.0
2013-10-28 12:05:00,47.34,47.34,47.31,47.32,4100.0,36.7877,36.7877,36.7644,36.7722,4100.0
2013-10-28 12:10:00,47.32,47.38,47.32,47.38,9000.0,36.7722,36.8188,36.7722,36.8188,9000.0
2013-10-28 12:15:00,47.38,47.4,47.37,47.4,6400.0,36.8188,36.8343,36.811,36.8343,6400.0
2013-10-28 12:20:00,47.39,47.4,47.35,47.35,6600.0,36.8266,36.8343,36.7955,36.7955,6600.0
2013-10-28 12:25:00,47.34,47.38,47.33,47.37,7900.0,36.7877,36.8188,36.7799,36.811,7900.0
2013-10-28 12:30:00,47.38,47.38,47.31,47.31,6600.0,36.8188,36.8188,36.7644,36.7644,6600.0
2013-10-28 12:35:00,47.31,47.36,47.31,47.35,9200.0,36.7644,36.8033,36.7644,36.7955,9200.0
2013-10-28 12:40:00,47.35,47.4,47.35,47.39,7600.0,36.7955,36.8343,36.7955,36.8266,7600.0
2013-10-28 12:45:00,47.39,47.48,47.39,47.44,25500.0,36.8266,36.8965,36.8266,36.8654,25500.0
2013-10-28 12:50:00,47.43,47.44,47.4,47.42,6000.0,36.8577,36.8654,36.8343,36.8499,6000.0
2013-10-28 12:55:00,47.41,47.43,47.4,47.41,6400.0,36.8421,36.8577,36.8343,36.8421,6400.0
2013-10-28 13:00:00,47.41,47.43,47.39,47.4,5000.0,36.8421,36.8577,36.8266,36.8343,5000.0
2013-10-28 13:05:00,47.38,47.39,47.36,47.36,8100.0,36.8188,36.8266,36.8033,36.8033,8100.0
2013-10-28 13:10:00,47.37,47.38,47.36,47.37,9300.0,36.811,36.8188,36.8033,36.811,9300.0
2013-10-28 13:15:00,47.37,47.38,47.34,47.34,5500.0,36.811,36.8188,36.7877,36.7877,5500.0
2013-10-28 13:20:00,47.34,47.37,47.34,47.34,9200.0,36.7877,36.811,36.7877,36.7877,9200.0
2013-10-28 13:25:00,47.35,47.36,47.33,47.35,8500.0,36.7955,36.8033,36.7799,36.7955,8500.0
2013-10-28 13:30:00,47.35,47.35,47.31,47.31,6200.0,36.7955,36.7955,36.7644,36.7644,6200.0
2013-10-28 13:35:00,47.32,47.36,47.32,47.35,10800.0,36.7722,36.8033,36.7722,36.7955,10800.0
2013-10-28 13:40:00,47.35,47.37,47.35,47.35,7600.0,36.7955,36.811,36.7955,36.7955,7600.0
2013-10-28 13:45:00,47.34,47.35,47.33,47.33,5900.0,36.7877,36.7955,36.7799,36.7799,5900.0
2013-10-28 13:50:00,47.34,47.36,47.33,47.36,10200.0,36.7877,36.8033,36.7799,36.8033,10200.0
2013-10-28 13:55:00,47.35,47.35,47.34,47.34,6000.0,36.7955,36.7955,36.7877,36.7877,6000.0
2013-10-28 14:00:00,47.34,47.37,47.33,47.37,9500.0,36.7877,36.811,36.7799,36.811,9500.0
2013-10-28 14:05:00,47.35,47.39,47.35,47.39,5800.0,36.7955,36.8266,36.7955,36.8266,5800.0
2013-10-28 14:10:00,47.39,47.39,47.36,47.39,14700.0,36.8266,36.8266,36.8033,36.8266,14700.0
2013-10-28 14:15:00,47.38,47.39,47.38,47.38,3300.0,36.8188,36.8266,36.8188,36.8188,3300.0
2013-10-28 14:20:00,47.38,47.46,47.38,47.46,25300.0,36.8188,36.881,36.8188,36.881,25300.0
2013-10-28 14:25:00,47.46,47.49,47.46,47.46,20900.0,36.881,36.9043,36.881,36.881,20900.0
2013-10-28 14:30:00,47.47,47.47,47.43,47.43,11500.0,36.8887,36.8887,36.8577,36.8577,11500.0
2013-10-28 14:35:00,47.43,47.44,47.41,47.43,21200.0,36.8577,36.8654,36.8421,36.8577,21200.0
2013-10-28 14:40:00,47.43,47.48,47.43,47.46,10000.0,36.8577,36.8965,36.8577,36.881,10000.0
2013-10-28 14:45:00,47.46,47.48,47.44,47.44,12800.0,36.881,36.8965,36.8654,36.8654,12800.0
2013-10-28 14:50:00,47.44,47.45,47.4,47.41,8400.0,36.8654,36.8732,36.8343,36.8421,8400.0
2013-10-28 14:55:00,47.4,47.43,47.4,47.41,21400.0,36.8343,36.8577,36.8343,36.8421,21400.0
2013-10-28 15:00:00,47.41,47.41,47.37,47.37,22500.0,36.8421,36.8421,36.811,36.811,22500.0
2013-10-28 15:05:00,47.38,47.39,47.33,47.34,25200.0,36.8188,36.8266,36.7799,36.7877,25200.0
2013-10-28 15:10:00,47.35,47.36,47.33,47.33,13600.0,36.7955,36.8033,36.7799,36.7799,13600.0
2013-10-28 15:15:00,47.34,47.36,47.34,47.36,23300.0,36.7877,36.8033,36.7877,36.8033,23300.0
2013-10-28 15:20:00,47.37,47.37,47.35,47.36,68300.0,36.811,36.811,36.7955,36.8033,68300.0
2013-10-28 15:25:00,47.36,47.39,47.36,47.38,13400.0,36.8033,36.8266,36.8033,36.8188,13400.0
2013-10-28 15:30:00,47.37,47.4,47.36,47.4,22300.0,36.811,36.8343,36.8033,36.8343,22300.0
2013-10-28 15:35:00,47.39,47.41,47.38,47.39,19900.0,36.8266,36.8421,36.8188,36.8266,19900.0
2013-10-28 15:40:00,47.38,47.4,47.36,47.4,20800.0,36.8188,36.8343,36.8033,36.8343,20800.0
2013-10-28 15:45:00,47.39,47.42,47.39,47.41,78100.0,36.8266,36.8499,36.8266,36.8421,78100.0
2013-10-28 15:50:00,47.42,47.43,47.34,47.42,74800.0,36.8499,36.8577,36.7877,36.8499,74800.0
2013-10-28 15:55:00,47.42,47.5,47.42,47.49,118700.0,36.8499,36.9121,36.8499,36.9043,118700.0
2013-10-29 09:30:00,47.98,47.99,47.49,47.99,41200.0,37.2851,37.2928,36.9043,37.2928,41200.0
2013-10-29 09:35:00,47.98,48.11,47.97,48.08,21000.0,37.2851,37.3861,37.2773,37.3628,21000.0
2013-10-29 09:40:00,48.07,48.14,48.01,48.04,19000.0,37.355,37.4094,37.3084,37.3317,19000.0
2013-10-29 09:45:00,48.04,48.22,48.03,48.18,18300.0,37.3317,37.4716,37.3239,37.4405,18300.0
2013-10-29 09:50:00,48.19,48.19,48.02,48.13,20100.0,37.4483,37.4483,37.3161,37.4016,20100.0
2013-10-29 09:55:00,48.16,48.25,48.12,48.18,18000.0,37.4249,37.4949,37.3939,37.4405,18000.0
2013-10-29 10:00:00,48.15,48.23,48.1,48.19,38400.0,37.4172,37.4793,37.3783,37.4483,38400.0
2013-10-29 10:05:00,48.19,48.34,48.19,48.31,24100.0,37.4483,37.5648,37.4483,37.5415,24100.0
2013-10-29 10:10:00,48.32,48.35,48.29,48.31,20400.0,37.5493,37.5726,37.526,37.5415,20400.0
2013-10-29 10:15:00,48.31,48.47,48.31,48.46,55900.0,37.5415,37.6658,37.5415,37.6581,55900.0
2013-10-29 10:20:00,48.45,48.61,48.45,48.6,68900.0,37.6503,37.7746,37.6503,37.7669,68900.0
2013-10-29 10:25:00,48.6,48.61,48.54,48.59,42700.0,37.7669,37.7746,37.7202,37.7591,42700.0
2013-10-29 10:30:00,48.59,48.65,48.5,48.51,34100.0,37.7591,37.8057,37.6892,37.6969,34100.0
2013-10-29 10:35:00,48.5,48.59,48.5,48.55,19100.0,37.6892,37.7591,37.6892,37.728,19100.0
2013-10-29 10:40:00,48.55,48.56,48.47,48.52,15200.0,37.728,37.7358,37.6658,37.7047,15200.0
2013-10-29 10:45:00,48.51,48.55,48.5,48.51,24500.0,37.6969,37.728,37.6892,37.6969,24500.0
2013-10-29 10:50:00,48.51,48.52,48.47,48.48,15900.0,37.6969,37.7047,37.6658,37.6736,15900.0
2013-10-29 10:55:00,48.48,48.48,48.35,48.35,27300.0,37.6736,37.6736,37.5726,37.5726,27300.0
2013-10-29 11:00:00,48.36,48.42,48.35,48.41,11400.0,37.5804,37.627,37.5726,37.6192,11400.0
2013-10-29 11:05:00,48.42,48.48,48.42,48.47,11400.0,37.627,37.6736,37.627,37.6658,11400.0
2013-10-29 11:10:00,48.47,48.48,48.43,48.43,10500.0,37.6658,37.6736,37.6348,37.6348,10500.0
2013-10-29 11:15:00,48.43,48.47,48.43,48.45,13800.0,37.6348,37.6658,37.6348,37.6503,13800.0
2013-10-29 11:20:00,48.45,48.48,48.44,48.48,8600.0,37.6503,37.6736,37.6425,37.6736,8600.0
2013-10-29 11:25:00,48.48,48.51,48.47,48.5,11600.0,37.6736,37.6969,37.6658,37.6892,11600.0
2013-10-29 11:30:00,48.5,48.52,48.48,48.49,48100.0,37.6892,37.7047,37.6736,37.6814,48100.0
2013-10-29 11:35:00,48.49,48.49,48.4,48.41,19700.0,37.6814,37.6814,37.6114,37.6192,19700.0
2013-10-29 11:40:00,48.41,48.44,48.4,48.41,14700.0,37.6192,37.6425,37.6114,37.6192,14700.0
2013-10-29 11:45:00,48.41,48.44,48.39,48.44,13500.0,37.6192,37.6425,37.6037,37.6425,13500.0
2013-10-29 11:50:00,48.43,48.47,48.42,48.45,14400.0,37.6348,37.6658,37.627,37.6503,14400.0
2013-10-29 11:55:00,48.44,48.45,48.39,48.43,20500.0,37.6425,37.6503,37.6037,37.6348,20500.0
2013-10-29 12:00:00,48.43,48.48,48.43,48.47,16200.0,37.6348,37.6736,37.6348,37.6658,16200.0
2013-10-29 12:05:00,48.47,48.48,48.46,48.48,11200.0,37.6658,37.6736,37.6581,37.6736,11200.0
2013-10-29 12:10:00,48.48,48.49,48.45,48.46,10800.0,37.6736,37.6814,37.6503,37.6581,10800.0
2013-10-29 12:15:00,48.46,48.46,48.43,48.45,9600.0,37.6581,37.6581,37.6348,37.6503,9600.0
2013-10-29 12:20:00,48.45,48.48,48.42,48.48,18700.0,37.6503,37.6736,37.627,37.6736,18700.0
2013-10-29 12:25:00,48.48,48.53,48.45,48.53,21000.0,37.6736,37.7125,37.6503,37.7125,21000.0
2013-10-29 12:30:00,48.53,48.57,48.52,48.57,20300.0,37.7125,37.7435,37.7047,37.7435,20300.0
2013-10-29 12:35:00,48.57,48.61,48.56,48.61,25200.0,37.7435,37.7746,37.7358,37.7746,25200.0
2013-10-29 12:40:00,48.6,48.61,48.58,48.61,16700.0,37.7669,37.7746,37.7513,37.7746,16700.0
2013-10-29 12:45:00,48.61,48.66,48.6,48.66,18100.0,37.7746,37.8135,37.7669,37.8135,18100.0
2013-10-29 12:50:00,48.65,48.7,48.64,48.68,22200.0,37.8057,37.8446,37.7979,37.829,22200.0
2013-10-29 12:55:00,48.69,48.72,48.66,48.66,27400.0,37.8368,37.8601,37.8135,37.8135,27400.0
2013-10-29 13:00:00,48.66,48.67,48.64,48.66,13400.0,37.8135,37.8213,37.7979,37.8135,13400.0
2013-10-29 13:05:00,48.66,48.7,48.64,48.65,14000.0,37.8135,37.8446,37.7979,37.8057,14000.0
2013-10-29 13:10:00,48.65,48.69,48.63,48.68,18200.0,37.8057,37.8368,37.7902,37.829,18200.0
2013-10-29 13:15:00,48.68,48.72,48.65,48.65,31400.0,37.829,37.8601,37.8057,37.8057,31400.0
2013-10-29 13:20:00,48.65,48.69,48.63,48.66,21000.0,37.8057,37.8368,37.7902,37.8135,21000.0
2013-10-29 13:25:00,48.67,48.68,48.64,48.67,17400.0,37.8213,37.829,37.7979,37.8213,17400.0
2013-10-29 13:30:00,48.67,48.67,48.65,48.65,13800.0,37.8213,37.8213,37.8057,37.8057,13800.0
2013-10-29 13:35:00,48.66,48.67,48.64,48.65,16300.0,37.8135,37.8213,37.7979,37.8057,16300.0
2013-10-29 13:40:00,48.65,48.65,48.63,48.63,10000.0,37.8057,37.8057,37.7902,37.7902,10000.0
2013-10-29 13:45:00,48.64,48.65,48.63,48.64,13800.0,37.7979,37.8057,37.7902,37.7979,13800.0
2013-10-29 13:50:00,48.64,48.64,48.63,48.63,10300.0,37.7979,37.7979,37.7902,37.7902,10300.0
2013-10-29 13:55:00,48.63,48.72,48.63,48.72,43700.0,37.7902,37.8601,37.7902,37.8601,43700.0
2013-10-29 14:00:00,48.72,48.76,48.72,48.76,26800.0,37.8601,37.8912,37.8601,37.8912,26800.0
2013-10-29 14:05:00,48.76,48.79,48.75,48.76,34900.0,37.8912,37.9145,37.8834,37.8912,34900.0
2013-10-29 14:10:00,48.75,48.78,48.73,48.77,23300.0,37.8834,37.9067,37.8679,37.899,23300.0
2013-10-29 14:15:00,48.77,48.79,48.76,48.79,19900.0,37.899,37.9145,37.8912,37.9145,19900.0
2013-10-29 14:20:00,48.79,48.85,48.79,48.84,31500.0,37.9145,37.9611,37.9145,37.9534,31500.0
2013-10-29 14:25:00,48.83,48.84,48.82,48.82,35900.0,37.9456,37.9534,37.9378,37.9378,35900.0
2013-10-29 14:30:00,48.82,48.83,48.82,48.82,22600.0,37.9378,37.9456,37.9378,37.9378,22600.0
2013-10-29 14:35:00,48.83,48.83,48.8,48.8,38300.0,37.9456,37.9456,37.9223,37.9223,38300.0
2013-10-29 14:40:00,48.8,48.82,48.8,48.82,21700.0,37.9223,37.9378,37.9223,37.9378,21700.0
2013-10-29 14:45:00,48.82,48.88,48.81,48.88,27900.0,37.9378,37.9844,37.93,37.9844,27900.0
2013-10-29 14:50:00,48.87,48.9,48.87,48.9,21600.0,37.9767,38.0,37.9767,38.0,21600.0
2013-10-29 14:55:00,48.9,48.91,48.89,48.91,19000.0,38.0,38.0078,37.9922,38.0078,19000.0
2013-10-29 15:00:00,48.91,48.92,48.9,48.91,42000.0,38.0078,38.0155,38.0,38.0078,42000.0
2013-10-29 15:05:00,48.91,48.92,48.88,48.88,39200.0,38.0078,38.0155,37.9844,37.9844,39200.0
2013-10-29 15:10:00,48.89,48.92,48.88,48.92,15200.0,37.9922,38.0155,37.9844,38.0155,15200.0
2013-10-29 15:15:00,48.92,49.03,48.92,49.03,60200.0,38.0155,38.101,38.0155,38.101,60200.0
2013-10-29 15:20:00,49.02,49.03,48.92,48.95,80500.0,38.0932,38.101,38.0155,38.0388,80500.0
2013-10-29 15:25:00,48.95,49.03,48.94,49.02,58700.0,38.0388,38.101,38.0311,38.0932,58700.0
2013-10-29 15:30:00,49.01,49.03,48.97,49.03,63500.0,38.0855,38.101,38.0544,38.101,63500.0
2013-10-29 15:35:00,49.02,49.14,49.02,49.13,57000.0,38.0932,38.1865,38.0932,38.1787,57000.0
2013-10-29 15:40:00,49.14,49.14,49.12,49.13,67800.0,38.1865,38.1865,38.1709,38.1787,67800.0
2013-10-29 15:45:00,49.12,49.13,49.06,49.07,92700.0,38.1709,38.1787,38.1243,38.1321,92700.0
2013-10-29 15:50:00,49.08,49.15,49.07,49.14,132600.0,38.1399,38.1943,38.1321,38.1865,132600.0
2013-10-29 15:55:00,49.15,49.18,49.12,49.16,176500.0,38.1943,38.2176,38.1709,38.202,176500.0
2013-10-30 09:30:00,49.11,49.3,49.02,49.3,43700.0,38.1632,38.3108,38.0932,38.3108,43700.0
2013-10-30 09:35:00,49.27,49.43,49.22,49.24,25500.0,38.2875,38.4118,38.2487,38.2642,25500.0
2013-10-30 09:40:00,49.23,49.28,49.13,49.23,30600.0,38.2564,38.2953,38.1787,38.2564,30600.0
2013-10-30 09:45:00,49.23,49.24,49.15,49.18,18900.0,38.2564,38.2642,38.1943,38.2176,18900.0
2013-10-30 09:50:00,49.19,49.24,49.17,49.17,22600.0,38.2253,38.2642,38.2098,38.2098,22600.0
2013-10-30 09:55:00,49.16,49.23,49.16,49.2,18200.0,38.202,38.2564,38.202,38.2331,18200.0
2013-10-30 10:00:00,49.2,49.24,49.18,49.18,27100.0,38.2331,38.2642,38.2176,38.2176,27100.0
2013-10-30 10:05:00,49.17,49.19,49.12,49.12,34800.0,38.2098,38.2253,38.1709,38.1709,34800.0
2013-10-30 10:10:00,49.12,49.18,49.11,49.15,22500.0,38.1709,38.2176,38.1632,38.1943,22500.0
2013-10-30 10:15:00,49.14,49.14,49.1,49.13,19600.0,38.1865,38.1865,38.1554,38.1787,19600.0
2013-10-30 10:20:00,49.12,49.12,49.08,49.12,14700.0,38.1709,38.1709,38.1399,38.1709,14700.0
2013-10-30 10:25:00,49.12,49.13,49.08,49.11,18700.0,38.1709,38.1787,38.1399,38.1632,18700.0
2013-10-30 10:30:00,49.11,49.12,49.08,49.11,34600.0,38.1632,38.1709,38.1399,38.1632,34600.0
2013-10-30 10:35:00,49.12,49.16,49.09,49.09,30100.0,38.1709,38.202,38.1476,38.1476,30100.0
2013-10-30 10:40:00,49.1,49.14,49.09,49.11,31700.0,38.1554,38.1865,38.1476,38.1632,31700.0
2013-10-30 10:45:00,49.11,49.12,49.08,49.08,16000.0,38.1632,38.1709,38.1399,38.1399,16000.0
2013-10-30 10:50:00,49.08,49.09,49.04,49.06,15400.0,38.1399,38.1476,38.1088,38.1243,15400.0
2013-10-30 10:55:00,49.06,49.06,49.0,49.05,11100.0,38.1243,38.1243,38.0777,38.1166,11100.0
2013-10-30 11:00:00,49.05,49.06,48.97,48.97,35000.0,38.1166,38.1243,38.0544,38.0544,35000.0
2013-10-30 11:05:00,48.97,49.03,48.97,49.0,10000.0,38.0544,38.101,38.0544,38.0777,10000.0
2013-10-30 11:10:00,49.0,49.0,48.96,48.97,12500.0,38.0777,38.0777,38.0466,38.0544,12500.0
2013-10-30 11:15:00,48.97,48.97,48.87,48.87,16700.0,38.0544,38.0544,37.9767,37.9767,16700.0
2013-10-30 11:20:00,48.86,48.86,48.74,48.75,27700.0,37.9689,37.9689,37.8757,37.8834,27700.0
2013-10-30 11:25:00,48.75,48.76,48.73,48.73,15100.0,37.8834,37.8912,37.8679,37.8679,15100.0
2013-10-30 11:30:00,48.73,48.75,48.7,48.73,16700.0,37.8679,37.8834,37.8446,37.8679,16700.0
2013-10-30 11:35:00,48.72,48.74,48.68,48.7,13800.0,37.8601,37.8757,37.829,37.8446,13800.0
2013-10-30 11:40:00,48.69,48.73,48.69,48.71,7500.0,37.8368,37.8679,37.8368,37.8523,7500.0
2013-10-30 11:45:00,48.72,48.72,48.68,48.68,12200.0,37.8601,37.8601,37.829,37.829,12200.0
2013-10-30 11:50:00,48.68,48.69,48.64,48.65,18400.0,37.829,37.8368,37.7979,37.8057,18400.0
2013-10-30 11:55:00,48.64,48.68,48.63,48.64,25500.0,37.7979,37.829,37.7902,37.7979,25500.0
2013-10-30 12:00:00,48.64,48.64,48.6,48.64,11800.0,37.7979,37.7979,37.7669,37.7979,11800.0
2013-10-30 12:05:00,48.64,48.65,48.6,48.6,10800.0,37.7979,37.8057,37.7669,37.7669,10800.0
2013-10-30 12:10:00,48.59,48.6,48.57,48.58,10500.0,37.7591,37.7669,37.7435,37.7513,10500.0
2013-10-30 12:15:00,48.58,48.59,48.53,48.56,11500.0,37.7513,37.7591,37.7125,37.7358,11500.0
2013-10-30 12:20:00,48.56,48.59,48.56,48.59,8600.0,37.7358,37.7591,37.7358,37.7591,8600.0
2013-10-30 12:25:00,48.58,48.59,48.56,48.56,10700.0,37.7513,37.7591,37.7358,37.7358,10700.0
2013-10-30 12:30:00,48.57,48.63,48.57,48.63,9500.0,37.7435,37.7902,37.7435,37.7902,9500.0
2013-10-30 12:35:00,48.63,48.65,48.63,48.64,10200.0,37.7902,37.8057,37.7902,37.7979,10200.0
2013-10-30 12:40:00,48.63,48.64,48.6,48.64,15800.0,37.7902,37.7979,37.7669,37.7979,15800.0
2013-10-30 12:45:00,48.65,48.69,48.65,48.69,6000.0,37.8057,37.8368,37.8057,37.8368,6000.0
2013-10-30 12:50:00,48.69,48.73,48.67,48.71,11700.0,37.8368,37.8679,37.8213,37.8523,11700.0
2013-10-30 12:55:00,48.72,48.73,48.69,48.73,8000.0,37.8601,37.8679,37.8368,37.8679,8000.0
2013-10-30 13:00:00,48.72,48.73,48.71,48.71,4400.0,37.8601,37.8679,37.8523,37.8523,4400.0
2013-10-30 13:05:00,48.71,48.72,48.68,48.68,8400.0,37.8523,37.8601,37.829,37.829,8400.0
2013-10-30 13:10:00,48.69,48.71,48.68,48.71,4000.0,37.8368,37.8523,37.829,37.8523,4000.0
2013-10-30 13:15:00,48.71,48.72,48.71,48.71,2800.0,37.8523,37.8601,37.8523,37.8523,2800.0
2013-10-30 13:20:00,48.71,48.72,48.63,48.64,12900.0,37.8523,37.8601,37.7902,37.7979,12900.0
2013-10-30 13:25:00,48.65,48.66,48.63,48.63,9600.0,37.8057,37.8135,37.7902,37.7902,9600.0
2013-10-30 13:30:00,48.63,48.63,48.61,48.63,6300.0,37.7902,37.7902,37.7746,37.7902,6300.0
2013-10-30 13:35:00,48.63,48.67,48.63,48.67,4400.0,37.7902,37.8213,37.7902,37.8213,4400.0
2013-10-30 13:40:00,48.67,48.69,48.67,48.68,7300.0,37.8213,37.8368,37.8213,37.829,7300.0
2013-10-30 13:45:00,48.68,48.68,48.64,48.65,9900.0,37.829,37.829,37.7979,37.8057,9900.0
2013-10-30 13:50:00,48.66,48.7,48.65,48.69,8600.0,37.8135,37.8446,37.8057,37.8368,8600.0
2013-10-30 13:55:00,48.69,48.72,48.68,48.71,13000.0,37.8368,37.8601,37.829,37.8523,13000.0
2013-10-30 14:00:00,48.71,48.87,48.6,48.78,36800.0,37.8523,37.9767,37.7669,37.9067,36800.0
2013-10-30 14:05:00,48.79,48.89,48.7,48.76,33000.0,37.9145,37.9922,37.8446,37.8912,33000.0
2013-10-30 14:10:00,48.76,48.89,48.76,48.85,42900.0,37.8912,37.9922,37.8912,37.9611,42900.0
2013-10-30 14:15:00,48.84,48.84,48.55,48.63,109000.0,37.9534,37.9534,37.728,37.7902,109000.0
2013-10-30 14:20:00,48.62,48.68,48.56,48.58,30000.0,37.7824,37.829,37.7358,37.7513,30000.0
2013-10-30 14:25:00,48.58,48.6,48.51,48.59,29000.0,37.7513,37.7669,37.6969,37.7591,29000.0
2013-10-30 14:30:00,48.59,48.62,48.53,48.61,24200.0,37.7591,37.7824,37.7125,37.7746,24200.0
2013-10-30 14:35:00,48.61,48.62,48.52,48.53,23700.0,37.7746,37.7824,37.7047,37.7125,23700.0
2013-10-30 14:40:00,48.53,48.57,48.44,48.44,21500.0,37.7125,37.7435,37.6425,37.6425,21500.0
2013-10-30 14:45:00,48.45,48.57,48.45,48.57,38200.0,37.6503,37.7435,37.6503,37.7435,38200.0
2013-10-30 14:50:00,48.57,48.58,48.52,48.57,41200.0,37.7435,37.7513,37.7047,37.7435,41200.0
2013-10-30 14:55:00,48.56,48.64,48.56,48.62,20400.0,37.7358,37.7979,37.7358,37.7824,20400.0
2013-10-30 15:00:00,48.61,48.64,48.59,48.64,14000.0,37.7746,37.7979,37.7591,37.7979,14000.0
2013-10-30 15:05:00,48.64,48.72,48.63,48.63,36500.0,37.7979,37.8601,37.7902,37.7902,36500.0
2013-10-30 15:10:00,48.63,48.64,48.61,48.62,17400.0,37.7902,37.7979,37.7746,37.7824,17400.0
2013-10-30 15:15:00,48.61,48.63,48.58,48.63,18400.0,37.7746,37.7902,37.7513,37.7902,18400.0
2013-10-30 15:20:00,48.64,48.69,48.61,48.64,25100.0,37.7979,37.8368,37.7746,37.7979,25100.0
2013-10-30 15:25:00,48.64,48.65,48.61,48.62,21600.0,37.7979,37.8057,37.7746,37.7824,21600.0
2013-10-30 15:30:00,48.62,48.67,48.62,48.66,26900.0,37.7824,37.8213,37.7824,37.8135,26900.0
2013-10-30 15:35:00,48.65,48.66,48.63,48.64,33600.0,37.8057,37.8135,37.7902,37.7979,33600.0
2013-10-30 15:40:00,48.65,48.71,48.65,48.68,31700.0,37.8057,37.8523,37.8057,37.829,31700.0
2013-10-30 15:45:00,48.68,48.69,48.62,48.62,29200.0,37.829,37.8368,37.7824,37.7824,29200.0
2013-10-30 15:50:00,48.63,48.64,48.63,48.64,29000.0,37.7902,37.7979,37.7902,37.7979,29000.0
2013-10-30 15:55:00,48.63,48.79,48.62,48.79,218300.0,37.7902,37.9145,37.7824,37.9145,218300.0
2013-10-31 09:30:00,48.82,49.0,48.82,49.0,24600.0,37.9378,38.0777,37.9378,38.0777,24600.0
2013-10-31 09:35:00,48.96,49.12,48.94,49.1,14700.0,38.0466,38.1709,38.0311,38.1554,14700.0
2013-10-31 09:40:00,49.15,49.15,49.01,49.08,10600.0,38.1943,38.1943,38.0855,38.1399,10600.0
2013-10-31 09:45:00,49.04,49.37,49.04,49.09,33600.0,38.1088,38.3652,38.1088,38.1476,33600.0
2013-10-31 09:50:00,49.11,49.22,49.01,49.03,19100.0,38.1632,38.2487,38.0855,38.101,19100.0
2013-10-31 09:55:00,49.02,49.11,48.99,49.0,21000.0,38.0932,38.1632,38.0699,38.0777,21000.0
2013-10-31 10:00:00,49.0,49.13,48.91,49.04,42000.0,38.0777,38.1787,38.0078,38.1088,42000.0
2013-10-31 10:05:00,49.04,49.07,48.98,49.02,18900.0,38.1088,38.1321,38.0622,38.0932,18900.0
2013-10-31 10:10:00,49.02,49.08,48.94,49.08,20300.0,38.0932,38.1399,38.0311,38.1399,20300.0
2013-10-31 10:15:00,49.1,49.1,49.01,49.04,24000.0,38.1554,38.1554,38.0855,38.1088,24000.0
2013-10-31 10:20:00,49.04,49.07,49.02,49.07,13200.0,38.1088,38.1321,38.0932,38.1321,13200.0
2013-10-31 10:25:00,49.08,49.22,49.08,49.2,17300.0,38.1399,38.2487,38.1399,38.2331,17300.0
2013-10-31 10:30:00,49.2,49.3,49.18,49.18,15800.0,38.2331,38.3108,38.2176,38.2176,15800.0
2013-10-31 10:35:00,49.18,49.19,49.09,49.09,13100.0,38.2176,38.2253,38.1476,38.1476,13100.0
2013-10-31 10:40:00,49.09,49.21,49.07,49.21,13000.0,38.1476,38.2409,38.1321,38.2409,13000.0
2013-10-31 10:45:00,49.22,49.28,49.21,49.21,20500.0,38.2487,38.2953,38.2409,38.2409,20500.0
2013-10-31 10:50:00,49.22,49.28,49.17,49.23,17100.0,38.2487,38.2953,38.2098,38.2564,17100.0
2013-10-31 10:55:00,49.23,49.24,49.17,49.19,13400.0,38.2564,38.2642,38.2098,38.2253,13400.0
2013-10-31 11:00:00,49.19,49.22,49.17,49.22,14200.0,38.2253,38.2487,38.2098,38.2487,14200.0
2013-10-31 11:05:00,49.22,49.22,49.15,49.22,12100.0,38.2487,38.2487,38.1943,38.2487,12100.0
2013-10-31 11:10:00,49.21,49.25,49.21,49.24,9100.0,38.2409,38.272,38.2409,38.2642,9100.0
2013-10-31 11:15:00,49.24,49.34,49.24,49.31,20400.0,38.2642,38.3419,38.2642,38.3186,20400.0
2013-10-31 11:20:00,49.32,49.37,49.31,49.35,17500.0,38.3264,38.3652,38.3186,38.3497,17500.0
2013-10-31 11:25:00,49.35,49.35,49.3,49.33,15800.0,38.3497,38.3497,38.3108,38.3341,15800.0
2013-10-31 11:30:00,49.34,49.39,49.34,49.38,11900.0,38.3419,38.3808,38.3419,38.373,11900.0
2013-10-31 11:35:00,49.38,49.44,49.38,49.44,22600.0,38.373,38.4196,38.373,38.4196,22600.0
2013-10-31 11:40:00,49.43,49.45,49.39,49.41,37300.0,38.4118,38.4274,38.3808,38.3963,37300.0
2013-10-31 11:45:00,49.42,49.45,49.4,49.44,13600.0,38.4041,38.4274,38.3885,38.4196,13600.0
2013-10-31 11:50:00,49.44,49.44,49.43,49.43,6400.0,38.4196,38.4196,38.4118,38.4118,6400.0
2013-10-31 11:55:00,49.42,49.43,49.4,49.42,22300.0,38.4041,38.4118,38.3885,38.4041,22300.0
2013-10-31 12:00:00,49.42,49.45,49.4,49.45,26800.0,38.4041,38.4274,38.3885,38.4274,26800.0
2013-10-31 12:05:00,49.44,49.48,49.44,49.47,13100.0,38.4196,38.4507,38.4196,38.4429,13100.0
2013-10-31 12:10:00,49.46,49.49,49.46,49.46,10600.0,38.4352,38.4585,38.4352,38.4352,10600.0
2013-10-31 12:15:00,49.47,49.49,49.46,49.48,11700.0,38.4429,38.4585,38.4352,38.4507,11700.0
2013-10-31 12:20:00,49.47,49.49,49.46,49.48,9900.0,38.4429,38.4585,38.4352,38.4507,9900.0
2013-10-31 12:25:00,49.48,49.5,49.47,49.48,10000.0,38.4507,38.4662,38.4429,38.4507,10000.0
2013-10-31 12:30:00,49.47,49.48,49.45,49.46,14700.0,38.4429,38.4507,38.4274,38.4352,14700.0
2013-10-31 12:35:00,49.46,49.46,49.42,49.43,8200.0,38.4352,38.4352,38.4041,38.4118,8200.0
2013-10-31 12:40:00,49.42,49.44,49.41,49.44,7600.0,38.4041,38.4196,38.3963,38.4196,7600.0
2013-10-31 12:45:00,49.44,49.44,49.4,49.4,16200.0,38.4196,38.4196,38.3885,38.3885,16200.0
2013-10-31 12:50:00,49.4,49.41,49.4,49.4,14700.0,38.3885,38.3963,38.3885,38.3885,14700.0
2013-10-31 12:55:00,49.4,49.41,49.4,49.41,34100.0,38.3885,38.3963,38.3885,38.3963,34100.0
2013-10-31 13:00:00,49.41,49.43,49.4,49.41,10200.0,38.3963,38.4118,38.3885,38.3963,10200.0
2013-10-31 13:05:00,49.41,49.42,49.4,49.41,8600.0,38.3963,38.4041,38.3885,38.3963,8600.0
2013-10-31 13:10:00,49.4,49.43,49.4,49.41,14200.0,38.3885,38.4118,38.3885,38.3963,14200.0
2013-10-31 13:15:00,49.41,49.46,49.4,49.46,6700.0,38.3963,38.4352,38.3885,38.4352,6700.0
2013-10-31 13:20:00,49.46,49.46,49.42,49.42,5400.0,38.4352,38.4352,38.4041,38.4041,5400.0
2013-10-31 13:25:00,49.42,49.45,49.42,49.43,8600.0,38.4041,38.4274,38.4041,38.4118,8600.0
2013-10-31 13:30:00,49.43,49.45,49.41,49.42,7100.0,38.4118,38.4274,38.3963,38.4041,7100.0
2013-10-31 13:35:00,49.41,49.43,49.4,49.43,9600.0,38.3963,38.4118,38.3885,38.4118,9600.0
2013-10-31 13:40:00,49.43,49.43,49.42,49.43,2800.0,38.4118,38.4118,38.4041,38.4118,2800.0
2013-10-31 13:45:00,49.42,49.44,49.42,49.42,11800.0,38.4041,38.4196,38.4041,38.4041,11800.0
2013-10-31 13:50:00,49.43,49.43,49.42,49.42,7800.0,38.4118,38.4118,38.4041,38.4041,7800.0
2013-10-31 13:55:00,49.43,49.44,49.42,49.44,11000.0,38.4118,38.4196,38.4041,38.4196,11000.0
2013-10-31 14:00:00,49.44,49.45,49.43,49.43,13700.0,38.4196,38.4274,38.4118,38.4118,13700.0
2013-10-31 14:05:00,49.43,49.44,49.41,49.43,19100.0,38.4118,38.4196,38.3963,38.4118,19100.0
2013-10-31 14:10:00,49.43,49.47,49.43,49.46,10600.0,38.4118,38.4429,38.4118,38.4352,10600.0
2013-10-31 14:15:00,49.45,49.5,49.45,49.49,25000.0,38.4274,38.4662,38.4274,38.4585,25000.0
2013-10-31 14:20:00,49.5,49.52,49.47,49.48,62000.0,38.4662,38.4818,38.4429,38.4507,62000.0
2013-10-31 14:25:00,49.48,49.52,49.48,49.51,14900.0,38.4507,38.4818,38.4507,38.474,14900.0
2013-10-31 14:30:00,49.5,49.53,49.5,49.52,22900.0,38.4662,38.4896,38.4662,38.4818,22900.0
2013-10-31 14:35:00,49.52,49.54,49.52,49.53,9600.0,38.4818,38.4973,38.4818,38.4896,9600.0
2013-10-31 14:40:00,49.53,49.54,49.49,49.49,24600.0,38.4896,38.4973,38.4585,38.4585,24600.0
2013-10-31 14:45:00,49.49,49.5,49.45,49.47,12500.0,38.4585,38.4662,38.4274,38.4429,12500.0
2013-10-31 14:50:00,49.47,49.48,49.46,49.46,11700.0,38.4429,38.4507,38.4352,38.4352,11700.0
2013-10-31 14:55:00,49.46,49.48,49.44,49.44,12800.0,38.4352,38.4507,38.4196,38.4196,12800.0
2013-10-31 15:00:00,49.43,49.44,49.4,49.44,18400.0,38.4118,38.4196,38.3885,38.4196,18400.0
2013-10-31 15:05:00,49.43,49.44,49.4,49.41,24500.0,38.4118,38.4196,38.3885,38.3963,24500.0
2013-10-31 15:10:00,49.41,49.41,49.4,49.41,18500.0,38.3963,38.3963,38.3885,38.3963,18500.0
2013-10-31 15:15:00,49.41,49.42,49.4,49.4,38900.0,38.3963,38.4041,38.3885,38.3885,38900.0
2013-10-31 15:20:00,49.4,49.42,49.4,49.41,42800.0,38.3885,38.4041,38.3885,38.3963,42800.0
2013-10-31 15:25:00,49.4,49.41,49.37,49.38,52400.0,38.3885,38.3963,38.3652,38.373,52400.0
2013-10-31 15:30:00,49.37,49.41,49.35,49.41,55100.0,38.3652,38.3963,38.3497,38.3963,55100.0
2013-10-31 15:35:00,49.41,49.44,49.41,49.41,25700.0,38.3963,38.4196,38.3963,38.3963,25700.0
2013-10-31 15:40:00,49.41,49.41,49.39,49.4,30700.0,38.3963,38.3963,38.3808,38.3885,30700.0
2013-10-31 15:45:00,49.4,49.43,49.38,49.42,71500.0,38.3885,38.4118,38.373,38.4041,71500.0
2013-10-31 15:50:00,49.41,49.41,49.34,49.38,64400.0,38.3963,38.3963,38.3419,38.373,64400.0
2013-10-31 15:55:00,49.38,49.4,49.3,49.3,132300.0,38.373,38.3885,38.3108,38.3108,132300.0
2013-11-01 09:30:00,49.68,49.68,49.26,49.26,49200.0,38.6061,38.6061,38.2797,38.2797,49200.0
2013-11-01 09:35:00,49.3,49.5,49.3,49.47,9800.0,38.3108,38.4662,38.3108,38.4429,9800.0
2013-11-01 09:40:00,49.47,49.54,49.43,49.48,15900.0,38.4429,38.4973,38.4118,38.4507,15900.0
2013-11-01 09:45:00,49.44,49.47,49.31,49.33,18600.0,38.4196,38.4429,38.3186,38.3341,18600.0
2013-11-01 09:50:00,49.34,49.35,49.27,49.31,26200.0,38.3419,38.3497,38.2875,38.3186,26200.0
2013-11-01 09:55:00,49.31,49.41,49.31,49.32,16400.0,38.3186,38.3963,38.3186,38.3264,16400.0
2013-11-01 10:00:00,49.34,49.38,49.29,49.29,8300.0,38.3419,38.373,38.3031,38.3031,8300.0
2013-11-01 10:05:00,49.29,49.41,49.29,49.36,14400.0,38.3031,38.3963,38.3031,38.3575,14400.0
2013-11-01 10:10:00,49.35,49.36,49.22,49.22,14800.0,38.3497,38.3575,38.2487,38.2487,14800.0
2013-11-01 10:15:00,49.22,49.25,49.08,49.11,16800.0,38.2487,38.272,38.1399,38.1632,16800.0
2013-11-01 10:20:00,49.1,49.1,49.05,49.08,8400.0,38.1554,38.1554,38.1166,38.1399,8400.0
2013-11-01 10:25:00,49.07,49.15,49.07,49.11,14100.0,38.1321,38.1943,38.1321,38.1632,14100.0
2013-11-01 10:30:00,49.1,49.13,49.1,49.11,9600.0,38.1554,38.1787,38.1554,38.1632,9600.0
2013-11-01 10:35:00,49.11,49.15,49.1,49.12,11600.0,38.1632,38.1943,38.1554,38.1709,11600.0
2013-11-01 10:40:00,49.12,49.2,49.12,49.2,8200.0,38.1709,38.2331,38.1709,38.2331,8200.0
2013-11-01 10:45:00,49.2,49.2,49.18,49.18,5300.0,38.2331,38.2331,38.2176,38.2176,5300.0
2013-11-01 10:50:00,49.17,49.19,49.16,49.17,10200.0,38.2098,38.2253,38.202,38.2098,10200.0
2013-11-01 10:55:00,49.17,49.17,49.12,49.14,10500.0,38.2098,38.2098,38.1709,38.1865,10500.0
2013-11-01 11:00:00,49.14,49.15,49.12,49.15,40900.0,38.1865,38.1943,38.1709,38.1943,40900.0
2013-11-01 11:05:00,49.15,49.17,49.14,49.14,27400.0,38.1943,38.2098,38.1865,38.1865,27400.0
2013-11-01 11:10:00,49.14,49.17,49.12,49.13,44900.0,38.1865,38.2098,38.1709,38.1787,44900.0
2013-11-01 11:15:00,49.13,49.17,49.12,49.17,39300.0,38.1787,38.2098,38.1709,38.2098,39300.0
2013-11-01 11:20:00,49.16,49.2,49.16,49.18,13200.0,38.202,38.2331,38.202,38.2176,13200.0
2013-11-01 11:25:00,49.17,49.18,49.13,49.17,22200.0,38.2098,38.2176,38.1787,38.2098,22200.0
2013-11-01 11:30:00,49.16,49.18,49.15,49.18,7100.0,38.202,38.2176,38.1943,38.2176,7100.0
2013-11-01 11:35:00,49.17,49.17,49.14,49.16,25800.0,38.2098,38.2098,38.1865,38.202,25800.0
2013-11-01 11:40:00,49.16,49.19,49.15,49.19,7200.0,38.202,38.2253,38.1943,38.2253,7200.0
2013-11-01 11:45:00,49.18,49.21,49.16,49.2,20200.0,38.2176,38.2409,38.202,38.2331,20200.0
2013-11-01 11:50:00,49.21,49.21,49.17,49.17,19100.0,38.2409,38.2409,38.2098,38.2098,19100.0
2013-11-01 11:55:00,49.17,49.18,49.11,49.13,36900.0,38.2098,38.2176,38.1632,38.1787,36900.0
2013-11-01 12:00:00,49.11,49.16,49.1,49.16,10400.0,38.1632,38.202,38.1554,38.202,10400.0
2013-11-01 12:05:00,49.18,49.18,49.12,49.16,11900.0,38.2176,38.2176,38.1709,38.202,11900.0
2013-11-01 12:10:00,49.16,49.17,49.14,49.14,10000.0,38.202,38.2098,38.1865,38.1865,10000.0
2013-11-01 12:15:00,49.15,49.21,49.14,49.15,18300.0,38.1943,38.2409,38.1865,38.1943,18300.0
2013-11-01 12:20:00,49.16,49.28,49.16,49.24,37500.0,38.202,38.2953,38.202,38.2642,37500.0
2013-11-01 12:25:00,49.24,49.24,49.21,49.23,11700.0,38.2642,38.2642,38.2409,38.2564,11700.0
2013-11-01 12:30:00,49.23,49.28,49.23,49.26,5900.0,38.2564,38.2953,38.2564,38.2797,5900.0
2013-11-01 12:35:00,49.25,49.3,49.25,49.29,7300.0,38.272,38.3108,38.272,38.3031,7300.0
2013-11-01 12:40:00,49.3,49.75,49.3,49.48,1519700.0,38.3108,38.6605,38.3108,38.4507,1519700.0
2013-11-01 12:45:00,49.48,49.75,49.48,49.72,332100.0,38.4507,38.6605,38.4507,38.6372,332100.0
2013-11-01 12:50:00,49.73,49.75,49.57,49.58,134600.0,38.645,38.6605,38.5206,38.5284,134600.0
2013-11-01 12:55:00,49.58,49.75,49.58,49.64,145900.0,38.5284,38.6605,38.5284,38.575,145900.0
2013-11-01 13:00:00,49.64,49.65,49.57,49.58,21900.0,38.575,38.5828,38.5206,38.5284,21900.0
2013-11-01 13:05:00,49.58,49.75,49.54,49.54,49800.0,38.5284,38.6605,38.4973,38.4973,49800.0
2013-11-01 13:10:00,49.53,49.54,49.51,49.52,61600.0,38.4896,38.4973,38.474,38.4818,61600.0
2013-11-01 13:15:00,49.51,49.75,49.51,49.52,239000.0,38.474,38.6605,38.474,38.4818,239000.0
2013-11-01 13:20:00,49.52,49.53,49.42,49.43,82100.0,38.4818,38.4896,38.4041,38.4118,82100.0
2013-11-01 13:25:00,49.42,49.42,49.35,49.36,22100.0,38.4041,38.4041,38.3497,38.3575,22100.0
2013-11-01 13:30:00,49.35,49.39,49.32,49.32,20200.0,38.3497,38.3808,38.3264,38.3264,20200.0
2013-11-01 13:35:00,49.32,49.36,49.32,49.35,17500.0,38.3264,38.3575,38.3264,38.3497,17500.0
2013-11-01 13:40:00,49.36,49.38,49.32,49.33,11400.0,38.3575,38.373,38.3264,38.3341,11400.0
2013-11-01 13:45:00,49.33,49.4,49.32,49.4,14400.0,38.3341,38.3885,38.3264,38.3885,14400.0
2013-11-01 13:50:00,49.4,49.4,49.36,49.37,12200.0,38.3885,38.3885,38.3575,38.3652,12200.0
2013-11-01 13:55:00,49.37,49.4,49.36,49.4,15800.0,38.3652,38.3885,38.3575,38.3885,15800.0
2013-11-01 14:00:00,49.4,49.44,49.39,49.42,25500.0,38.3885,38.4196,38.3808,38.4041,25500.0
2013-11-01 14:05:00,49.41,49.45,49.41,49.42,41800.0,38.3963,38.4274,38.3963,38.4041,41800.0
2013-11-01 14:10:00,49.42,49.44,49.4,49.43,28200.0,38.4041,38.4196,38.3885,38.4118,28200.0
2013-11-01 14:15:00,49.43,49.45,49.42,49.45,11000.0,38.4118,38.4274,38.4041,38.4274,11000.0
2013-11-01 14:20:00,49.45,49.48,49.45,49.47,13500.0,38.4274,38.4507,38.4274,38.4429,13500.0
2013-11-01 14:25:00,49.47,49.51,49.44,49.45,27700.0,38.4429,38.474,38.4196,38.4274,27700.0
2013-11-01 14:30:00,49.44,49.45,49.4,49.4,18200.0,38.4196,38.4274,38.3885,38.3885,18200.0
2013-11-01 14:35:00,49.41,49.45,49.4,49.42,25000.0,38.3963,38.4274,38.3885,38.4041,25000.0
2013-11-01 14:40:00,49.42,49.49,49.41,49.48,28800.0,38.4041,38.4585,38.3963,38.4507,28800.0
2013-11-01 14:45:00,49.49,49.51,49.48,49.5,16400.0,38.4585,38.474,38.4507,38.4662,16400.0
2013-11-01 14:50:00,49.51,49.55,49.45,49.46,40800.0,38.474,38.5051,38.4274,38.4352,40800.0
2013-11-01 14:55:00,49.45,49.5,49.44,49.44,31700.0,38.4274,38.4662,38.4196,38.4196,31700.0
2013-11-01 15:00:00,49.45,49.5,49.44,49.49,20300.0,38.4274,38.4662,38.4196,38.4585,20300.0
2013-11-01 15:05:00,49.5,49.54,49.47,49.48,24600.0,38.4662,38.4973,38.4429,38.4507,24600.0
2013-11-01 15:10:00,49.48,49.57,49.48,49.57,22500.0,38.4507,38.5206,38.4507,38.5206,22500.0
2013-11-01 15:15:00,49.57,49.58,49.54,49.55,27800.0,38.5206,38.5284,38.4973,38.5051,27800.0
2013-11-01 15:20:00,49.55,49.55,49.54,49.55,32600.0,38.5051,38.5051,38.4973,38.5051,32600.0
2013-11-01 15:25:00,49.55,49.56,49.54,49.55,47500.0,38.5051,38.5129,38.4973,38.5051,47500.0
2013-11-01 15:30:00,49.55,49.6,49.54,49.6,57100.0,38.5051,38.544,38.4973,38.544,57100.0
2013-11-01 15:35:00,49.6,49.75,49.54,49.56,196200.0,38.544,38.6605,38.4973,38.5129,196200.0
2013-11-01 15:40:00,49.57,49.62,49.56,49.62,60900.0,38.5206,38.5595,38.5129,38.5595,60900.0
2013-11-01 15:45:00,49.62,49.67,49.62,49.66,74200.0,38.5595,38.5984,38.5595,38.5906,74200.0
2013-11-01 15:50:00,49.66,49.7,49.65,49.69,94200.0,38.5906,38.6217,38.5828,38.6139,94200.0
2013-11-01 15:55:00,49.69,49.72,49.63,49.64,154100.0,38.6139,38.6372,38.5673,38.575,154100.0
2013-11-04 09:30:00,49.56,49.68,49.49,49.53,42100.0,38.5129,38.6061,38.4585,38.4896,42100.0
2013-11-04 09:35:00,49.53,49.59,49.42,49.5,18800.0,38.4896,38.5362,38.4041,38.4662,18800.0
2013-11-04 09:40:00,49.49,49.5,49.28,49.36,27700.0,38.4585,38.4662,38.2953,38.3575,27700.0
2013-11-04 09:45:00,49.34,49.37,49.33,49.36,14100.0,38.3419,38.3652,38.3341,38.3575,14100.0
2013-11-04 09:50:00,49.37,49.4,49.31,49.38,17000.0,38.3652,38.3885,38.3186,38.373,17000.0
2013-11-04 09:55:00,49.38,49.39,49.3,49.36,13900.0,38.373,38.3808,38.3108,38.3575,13900.0
2013-11-04 10:00:00,49.36,49.4,49.31,49.35,23100.0,38.3575,38.3885,38.3186,38.3497,23100.0
2013-11-04 10:05:00,49.36,49.42,49.35,49.4,23800.0,38.3575,38.4041,38.3497,38.3885,23800.0
2013-11-04 10:10:00,49.4,49.47,49.39,49.44,17300.0,38.3885,38.4429,38.3808,38.4196,17300.0
2013-11-04 10:15:00,49.44,49.49,49.43,49.48,11900.0,38.4196,38.4585,38.4118,38.4507,11900.0
2013-11-04 10:20:00,49.49,49.5,49.44,49.45,15000.0,38.4585,38.4662,38.4196,38.4274,15000.0
2013-11-04 10:25:00,49.46,49.5,49.43,49.49,20000.0,38.4352,38.4662,38.4118,38.4585,20000.0
2013-11-04 10:30:00,49.5,49.52,49.45,49.46,14400.0,38.4662,38.4818,38.4274,38.4352,14400.0
2013-11-04 10:35:00,49.46,49.5,49.44,49.47,11100.0,38.4352,38.4662,38.4196,38.4429,11100.0
2013-11-04 10:40:00,49.47,49.52,49.47,49.51,6700.0,38.4429,38.4818,38.4429,38.474,6700.0
2013-11-04 10:45:00,49.51,49.55,49.51,49.53,10300.0,38.474,38.5051,38.474,38.4896,10300.0
2013-11-04 10:50:00,49.53,49.56,49.41,49.41,14300.0,38.4896,38.5129,38.3963,38.3963,14300.0
2013-11-04 10:55:00,49.41,49.45,49.38,49.38,8900.0,38.3963,38.4274,38.373,38.373,8900.0
2013-11-04 11:00:00,49.38,49.38,49.33,49.33,13400.0,38.373,38.373,38.3341,38.3341,13400.0
2013-11-04 11:05:00,49.34,49.39,49.33,49.35,20700.0,38.3419,38.3808,38.3341,38.3497,20700.0
2013-11-04 11:10:00,49.34,49.34,49.25,49.25,65500.0,38.3419,38.3419,38.272,38.272,65500.0
2013-11-04 11:15:00,49.25,49.25,49.17,49.22,17700.0,38.272,38.272,38.2098,38.2487,17700.0
2013-11-04 11:20:00,49.22,49.24,49.15,49.21,23800.0,38.2487,38.2642,38.1943,38.2409,23800.0
2013-11-04 11:25:00,49.22,49.24,49.18,49.18,13300.0,38.2487,38.2642,38.2176,38.2176,13300.0
2013-11-04 11:30:00,49.17,49.17,49.12,49.13,18700.0,38.2098,38.2098,38.1709,38.1787,18700.0
2013-11-04 11:35:00,49.14,49.17,49.14,49.15,7700.0,38.1865,38.2098,38.1865,38.1943,7700.0
2013-11-04 11:40:00,49.14,49.16,49.12,49.12,16700.0,38.1865,38.202,38.1709,38.1709,16700.0
2013-11-04 11:45:00,49.12,49.15,49.1,49.14,13500.0,38.1709,38.1943,38.1554,38.1865,13500.0
2013-11-04 11:50:00,49.15,49.16,49.11,49.16,32100.0,38.1943,38.202,38.1632,38.202,32100.0
2013-11-04 11:55:00,49.16,49.26,49.16,49.24,11500.0,38.202,38.2797,38.202,38.2642,11500.0
2013-11-04 12:00:00,49.23,49.23,49.19,49.21,5000.0,38.2564,38.2564,38.2253,38.2409,5000.0
2013-11-04 12:05:00,49.21,49.21,49.17,49.21,7500.0,38.2409,38.2409,38.2098,38.2409,7500.0
2013-11-04 12:10:00,49.22,49.25,49.21,49.21,8200.0,38.2487,38.272,38.2409,38.2409,8200.0
2013-11-04 12:15:00,49.21,49.21,49.19,49.19,6200.0,38.2409,38.2409,38.2253,38.2253,6200.0
2013-11-04 12:20:00,49.19,49.21,49.18,49.21,7500.0,38.2253,38.2409,38.2176,38.2409,7500.0
2013-11-04 12:25:00,49.21,49.22,49.21,49.22,14000.0,38.2409,38.2487,38.2409,38.2487,14000.0
2013-11-04 12:30:00,49.21,49.22,49.18,49.2,8500.0,38.2409,38.2487,38.2176,38.2331,8500.0
2013-11-04 12:35:00,49.19,49.2,49.16,49.18,9600.0,38.2253,38.2331,38.202,38.2176,9600.0
2013-11-04 12:40:00,49.18,49.19,49.16,49.16,6400.0,38.2176,38.2253,38.202,38.202,6400.0
2013-11-04 12:45:00,49.16,49.18,49.16,49.18,7800.0,38.202,38.2176,38.202,38.2176,7800.0
2013-11-04 12:50:00,49.18,49.18,49.15,49.17,2900.0,38.2176,38.2176,38.1943,38.2098,2900.0
2013-11-04 12:55:00,49.17,49.2,49.11,49.11,10600.0,38.2098,38.2331,38.1632,38.1632,10600.0
2013-11-04 13:00:00,49.11,49.12,49.1,49.11,8900.0,38.1632,38.1709,38.1554,38.1632,8900.0
2013-11-04 13:05:00,49.11,49.16,49.11,49.15,9900.0,38.1632,38.202,38.1632,38.1943,9900.0
2013-11-04 13:10:00,49.15,49.16,49.15,49.16,14100.0,38.1943,38.202,38.1943,38.202,14100.0
2013-11-04 13:15:00,49.16,49.17,49.15,49.15,12000.0,38.202,38.2098,38.1943,38.1943,12000.0
2013-11-04 13:20:00,49.16,49.2,49.16,49.2,8900.0,38.202,38.2331,38.202,38.2331,8900.0
2013-11-04 13:25:00,49.18,49.22,49.18,49.2,11300.0,38.2176,38.2487,38.2176,38.2331,11300.0
2013-11-04 13:30:00,49.2,49.2,49.15,49.18,11800.0,38.2331,38.2331,38.1943,38.2176,11800.0
2013-11-04 13:35:00,49.18,49.18,49.15,49.16,16500.0,38.2176,38.2176,38.1943,38.202,16500.0
2013-11-04 13:40:00,49.15,49.16,49.14,49.14,12300.0,38.1943,38.202,38.1865,38.1865,12300.0
2013-11-04 13:45:00,49.14,49.14,49.1,49.1,11000.0,38.1865,38.1865,38.1554,38.1554,11000.0
2013-11-04 13:50:00,49.1,49.1,49.06,49.07,10300.0,38.1554,38.1554,38.1243,38.1321,10300.0
2013-11-04 13:55:00,49.06,49.08,49.03,49.08,18600.0,38.1243,38.1399,38.101,38.1399,18600.0
2013-11-04 14:00:00,49.07,49.07,49.06,49.06,4400.0,38.1321,38.1321,38.1243,38.1243,4400.0
2013-11-04 14:05:00,49.06,49.13,49.06,49.13,25400.0,38.1243,38.1787,38.1243,38.1787,25400.0
2013-11-04 14:10:00,49.12,49.12,49.09,49.11,13100.0,38.1709,38.1709,38.1476,38.1632,13100.0
2013-11-04 14:15:00,49.11,49.11,49.09,49.1,7900.0,38.1632,38.1632,38.1476,38.1554,7900.0
2013-11-04 14:20:00,49.1,49.1,49.09,49.09,25800.0,38.1554,38.1554,38.1476,38.1476,25800.0
2013-11-04 14:25:00,49.1,49.2,49.1,49.11,121700.0,38.1554,38.2331,38.1554,38.1632,121700.0
2013-11-04 14:30:00,49.12,49.13,49.11,49.12,18400.0,38.1709,38.1787,38.1632,38.1709,18400.0
2013-11-04 14:35:00,49.11,49.11,49.06,49.06,16900.0,38.1632,38.1632,38.1243,38.1243,16900.0
2013-11-04 14:40:00,49.06,49.07,49.03,49.03,19500.0,38.1243,38.1321,38.101,38.101,19500.0
2013-11-04 14:45:00,49.04,49.04,49.01,49.01,22200.0,38.1088,38.1088,38.0855,38.0855,22200.0
2013-11-04 14:50:00,49.01,49.06,49.01,49.06,15500.0,38.0855,38.1243,38.0855,38.1243,15500.0
2013-11-04 14:55:00,49.06,49.08,49.05,49.07,18600.0,38.1243,38.1399,38.1166,38.1321,18600.0
2013-11-04 15:00:00,49.08,49.08,49.06,49.06,18900.0,38.1399,38.1399,38.1243,38.1243,18900.0
2013-11-04 15:05:00,49.07,49.07,49.05,49.07,28800.0,38.1321,38.1321,38.1166,38.1321,28800.0
2013-11-04 15:10:00,49.07,49.07,49.06,49.06,11900.0,38.1321,38.1321,38.1243,38.1243,11900.0
2013-11-04 15:15:00,49.06,49.07,49.03,49.03,43300.0,38.1243,38.1321,38.101,38.101,43300.0
2013-11-04 15:20:00,49.03,49.03,49.01,49.02,27900.0,38.101,38.101,38.0855,38.0932,27900.0
2013-11-04 15:25:00,49.02,49.03,49.01,49.03,14400.0,38.0932,38.101,38.0855,38.101,14400.0
2013-11-04 15:30:00,49.02,49.03,49.02,49.03,21900.0,38.0932,38.101,38.0932,38.101,21900.0
2013-11-04 15:35:00,49.04,49.08,49.04,49.07,14300.0,38.1088,38.1399,38.1088,38.1321,14300.0
2013-11-04 15:40:00,49.08,49.08,49.06,49.07,46500.0,38.1399,38.1399,38.1243,38.1321,46500.0
2013-11-04 15:45:00,49.07,49.07,49.03,49.04,68100.0,38.1321,38.1321,38.101,38.1088,68100.0
2013-11-04 15:50:00,49.04,49.09,49.04,49.09,64200.0,38.1088,38.1476,38.1088,38.1476,64200.0
2013-11-04 15:55:00,49.09,49.18,49.08,49.15,139500.0,38.1476,38.2176,38.1399,38.1943,139500.0
2013-11-05 09:30:00,48.83,48.9,48.64,48.79,31600.0,37.9456,38.0,37.7979,37.9145,31600.0
2013-11-05 09:35:00,48.77,48.88,48.74,48.82,18800.0,37.899,37.9844,37.8757,37.9378,18800.0
2013-11-05 09:40:00,48.82,48.88,48.7,48.74,21400.0,37.9378,37.9844,37.8446,37.8757,21400.0
2013-11-05 09:45:00,48.71,48.73,48.59,48.63,4500.0,37.8523,37.8679,37.7591,37.7902,4500.0
2013-11-05 09:50:00,48.61,49.1,48.57,48.97,3333600.0,37.7746,38.1554,37.7435,38.0544,3333600.0
2013-11-05 09:55:00,48.95,49.1,48.93,49.05,331200.0,38.0388,38.1554,38.0233,38.1166,331200.0
2013-11-05 10:00:00,49.02,49.26,49.02,49.25,268000.0,38.0932,38.2797,38.0932,38.272,268000.0
2013-11-05 10:05:00,49.24,49.25,49.14,49.2,28300.0,38.2642,38.272,38.1865,38.2331,28300.0
2013-11-05 10:10:00,49.2,49.24,49.09,49.1,125400.0,38.2331,38.2642,38.1476,38.1554,125400.0
2013-11-05 10:15:00,49.11,49.12,49.07,49.08,45900.0,38.1632,38.1709,38.1321,38.1399,45900.0
2013-11-05 10:20:00,49.08,49.17,49.08,49.15,17900.0,38.1399,38.2098,38.1399,38.1943,17900.0
2013-11-05 10:25:00,49.15,49.2,49.15,49.17,17800.0,38.1943,38.2331,38.1943,38.2098,17800.0
2013-11-05 10:30:00,49.18,49.22,49.17,49.17,15000.0,38.2176,38.2487,38.2098,38.2098,15000.0
2013-11-05 10:35:00,49.17,49.2,49.17,49.19,12400.0,38.2098,38.2331,38.2098,38.2253,12400.0
2013-11-05 10:40:00,49.2,49.29,49.19,49.23,42000.0,38.2331,38.3031,38.2253,38.2564,42000.0
2013-11-05 10:45:00,49.23,49.26,49.1,49.24,178000.0,38.2564,38.2797,38.1554,38.2642,178000.0
2013-11-05 10:50:00,49.25,49.38,49.24,49.37,25100.0,38.272,38.373,38.2642,38.3652,25100.0
2013-11-05 10:55:00,49.37,49.41,49.34,49.38,26600.0,38.3652,38.3963,38.3419,38.373,26600.0
2013-11-05 11:00:00,49.39,49.52,49.39,49.48,33700.0,38.3808,38.4818,38.3808,38.4507,33700.0
2013-11-05 11:05:00,49.49,49.51,49.1,49.43,81100.0,38.4585,38.474,38.1554,38.4118,81100.0
2013-11-05 11:10:00,49.44,49.45,49.38,49.43,18200.0,38.4196,38.4274,38.373,38.4118,18200.0
2013-11-05 11:15:00,49.44,49.53,49.44,49.52,17500.0,38.4196,38.4896,38.4196,38.4818,17500.0
2013-11-05 11:20:00,49.52,49.58,49.51,49.58,20500.0,38.4818,38.5284,38.474,38.5284,20500.0
2013-11-05 11:25:00,49.58,49.61,49.55,49.61,29700.0,38.5284,38.5517,38.5051,38.5517,29700.0
2013-11-05 11:30:00,49.61,49.64,49.54,49.57,40700.0,38.5517,38.575,38.4973,38.5206,40700.0
2013-11-05 11:35:00,49.56,49.64,49.55,49.63,22200.0,38.5129,38.575,38.5051,38.5673,22200.0
2013-11-05 11:40:00,49.64,49.65,49.63,49.64,12900.0,38.575,38.5828,38.5673,38.575,12900.0
2013-11-05 11:45:00,49.64,49.66,49.64,49.66,21600.0,38.575,38.5906,38.575,38.5906,21600.0
2013-11-05 11:50:00,49.67,49.68,49.64,49.64,115600.0,38.5984,38.6061,38.575,38.575,115600.0
2013-11-05 11:55:00,49.64,49.76,49.64,49.74,51800.0,38.575,38.6683,38.575,38.6527,51800.0
2013-11-05 12:00:00,49.74,49.79,49.74,49.79,17300.0,38.6527,38.6916,38.6527,38.6916,17300.0
2013-11-05 12:05:00,49.79,49.88,49.79,49.82,42700.0,38.6916,38.7615,38.6916,38.7149,42700.0
2013-11-05 12:10:00,49.82,49.83,49.69,49.69,25900.0,38.7149,38.7227,38.6139,38.6139,25900.0
2013-11-05 12:15:00,49.68,49.72,49.66,49.72,11600.0,38.6061,38.6372,38.5906,38.6372,11600.0
2013-11-05 12:20:00,49.73,49.84,49.73,49.81,21000.0,38.645,38.7305,38.645,38.7071,21000.0
2013-11-05 12:25:00,49.8,49.8,49.77,49.79,13200.0,38.6994,38.6994,38.6761,38.6916,13200.0
2013-11-05 12:30:00,49.79,49.8,49.78,49.78,20000.0,38.6916,38.6994,38.6838,38.6838,20000.0
2013-11-05 12:35:00,49.78,49.81,49.75,49.8,25400.0,38.6838,38.7071,38.6605,38.6994,25400.0
2013-11-05 12:40:00,49.8,49.88,49.8,49.85,34800.0,38.6994,38.7615,38.6994,38.7382,34800.0
2013-11-05 12:45:00,49.85,49.87,49.85,49.87,12200.0,38.7382,38.7538,38.7382,38.7538,12200.0
2013-11-05 12:50:00,49.88,49.92,49.87,49.91,40000.0,38.7615,38.7926,38.7538,38.7849,40000.0
2013-11-05 12:55:00,49.91,49.92,49.89,49.92,14000.0,38.7849,38.7926,38.7693,38.7926,14000.0
2013-11-05 13:00:00,49.91,49.93,49.89,49.9,18100.0,38.7849,38.8004,38.7693,38.7771,18100.0
2013-11-05 13:05:00,49.9,49.92,49.9,49.92,101800.0,38.7771,38.7926,38.7771,38.7926,101800.0
2013-11-05 13:10:00,49.92,49.96,49.92,49.95,27000.0,38.7926,38.8237,38.7926,38.8159,27000.0
2013-11-05 13:15:00,49.95,49.96,49.92,49.95,19900.0,38.8159,38.8237,38.7926,38.8159,19900.0
2013-11-05 13:20:00,49.95,49.98,49.95,49.95,18500.0,38.8159,38.8393,38.8159,38.8159,18500.0
2013-11-05 13:25:00,49.95,49.98,49.94,49.95,49400.0,38.8159,38.8393,38.8082,38.8159,49400.0
2013-11-05 13:30:00,49.96,49.97,49.94,49.94,19300.0,38.8237,38.8315,38.8082,38.8082,19300.0
2013-11-05 13:35:00,49.95,49.95,49.9,49.91,34000.0,38.8159,38.8159,38.7771,38.7849,34000.0
2013-11-05 13:40:00,49.91,49.97,49.91,49.97,19100.0,38.7849,38.8315,38.7849,38.8315,19100.0
2013-11-05 13:45:00,49.97,50.04,49.96,49.99,117900.0,38.8315,38.8859,38.8237,38.847,117900.0
2013-11-05 13:50:00,49.99,49.99,49.91,49.91,51400.0,38.847,38.847,38.7849,38.7849,51400.0
2013-11-05 13:55:00,49.91,49.92,49.88,49.9,24900.0,38.7849,38.7926,38.7615,38.7771,24900.0
2013-11-05 14:00:00,49.9,49.93,49.89,49.93,17500.0,38.7771,38.8004,38.7693,38.8004,17500.0
2013-11-05 14:05:00,49.92,49.93,49.9,49.9,9400.0,38.7926,38.8004,38.7771,38.7771,9400.0
2013-11-05 14:10:00,49.9,49.97,49.89,49.95,17200.0,38.7771,38.8315,38.7693,38.8159,17200.0
2013-11-05 14:15:00,49.95,49.96,49.92,49.93,14000.0,38.8159,38.8237,38.7926,38.8004,14000.0
2013-11-05 14:20:00,49.93,49.97,49.92,49.97,15500.0,38.8004,38.8315,38.7926,38.8315,15500.0
2013-11-05 14:25:00,49.96,49.98,49.95,49.96,20300.0,38.8237,38.8393,38.8159,38.8237,20300.0
2013-11-05 14:30:00,49.95,49.98,49.95,49.98,19700.0,38.8159,38.8393,38.8159,38.8393,19700.0
2013-11-05 14:35:00,49.98,50.01,49.95,49.96,53300.0,38.8393,38.8626,38.8159,38.8237,53300.0
2013-11-05 14:40:00,49.96,50.02,49.95,49.96,45000.0,38.8237,38.8703,38.8159,38.8237,45000.0
2013-11-05 14:45:00,49.95,49.95,49.89,49.89,13900.0,38.8159,38.8159,38.7693,38.7693,13900.0
2013-11-05 14:50:00,49.9,49.94,49.89,49.92,20000.0,38.7771,38.8082,38.7693,38.7926,20000.0
2013-11-05 14:55:00,49.91,49.93,49.9,49.91,15300.0,38.7849,38.8004,38.7771,38.7849,15300.0
2013-11-05 15:00:00,49.91,49.94,49.9,49.91,32700.0,38.7849,38.8082,38.7771,38.7849,32700.0
2013-11-05 15:05:00,49.9,49.95,49.89,49.94,24500.0,38.7771,38.8159,38.7693,38.8082,24500.0
2013-11-05 15:10:00,49.94,49.94,49.89,49.9,41800.0,38.8082,38.8082,38.7693,38.7771,41800.0
2013-11-05 15:15:00,49.9,49.91,49.87,49.89,21800.0,38.7771,38.7849,38.7538,38.7693,21800.0
2013-11-05 15:20:00,49.89,49.9,49.81,49.81,56000.0,38.7693,38.7771,38.7071,38.7071,56000.0
2013-11-05 15:25:00,49.81,49.82,49.77,49.81,31200.0,38.7071,38.7149,38.6761,38.7071,31200.0
2013-11-05 15:30:00,49.81,49.82,49.8,49.8,21200.0,38.7071,38.7149,38.6994,38.6994,21200.0
2013-11-05 15:35:00,49.8,49.89,49.8,49.88,58000.0,38.6994,38.7693,38.6994,38.7615,58000.0
2013-11-05 15:40:00,49.88,49.89,49.82,49.82,49100.0,38.7615,38.7693,38.7149,38.7149,49100.0
2013-11-05 15:45:00,49.83,49.87,49.8,49.8,63300.0,38.7227,38.7538,38.6994,38.6994,63300.0
2013-11-05 15:50:00,49.81,49.81,49.79,49.81,48400.0,38.7071,38.7071,38.6916,38.7071,48400.0
2013-11-05 15:55:00,49.81,49.85,49.79,49.79,165200.0,38.7071,38.7382,38.6916,38.6916,165200.0
2013-11-06 09:30:00,49.99,50.05,49.7,49.72,34300.0,38.847,38.8936,38.6217,38.6372,34300.0
2013-11-06 09:35:00,49.81,49.85,49.71,49.75,10200.0,38.7071,38.7382,38.6294,38.6605,10200.0
2013-11-06 09:40:00,49.75,49.8,49.67,49.7,9700.0,38.6605,38.6994,38.5984,38.6217,9700.0
2013-11-06 09:45:00,49.71,49.8,49.7,49.78,29200.0,38.6294,38.6994,38.6217,38.6838,29200.0
2013-11-06 09:50:00,49.79,49.86,49.79,49.84,24200.0,38.6916,38.746,38.6916,38.7305,24200.0
2013-11-06 09:55:00,49.84,49.89,49.79,49.8,14200.0,38.7305,38.7693,38.6916,38.6994,14200.0
2013-11-06 10:00:00,49.8,49.82,49.7,49.77,21200.0,38.6994,38.7149,38.6217,38.6761,21200.0
2013-11-06 10:05:00,49.76,49.77,49.67,49.68,23800.0,38.6683,38.6761,38.5984,38.6061,23800.0
2013-11-06 10:10:00,49.68,49.71,49.64,49.68,28200.0,38.6061,38.6294,38.575,38.6061,28200.0
2013-11-06 10:15:00,49.68,49.69,49.61,49.68,18400.0,38.6061,38.6139,38.5517,38.6061,18400.0
2013-11-06 10:20:00,49.67,49.71,49.61,49.61,17100.0,38.5984,38.6294,38.5517,38.5517,17100.0
2013-11-06 10:25:00,49.61,49.64,49.56,49.57,10100.0,38.5517,38.575,38.5129,38.5206,10100.0
2013-11-06 10:30:00,49.56,49.64,49.55,49.63,12600.0,38.5129,38.575,38.5051,38.5673,12600.0
2013-11-06 10:35:00,49.64,49.67,49.62,49.63,6200.0,38.575,38.5984,38.5595,38.5673,6200.0
2013-11-06 10:40:00,49.63,49.68,49.62,49.68,8500.0,38.5673,38.6061,38.5595,38.6061,8500.0
2013-11-06 10:45:00,49.67,49.73,49.65,49.7,14200.0,38.5984,38.645,38.5828,38.6217,14200.0
2013-11-06 10:50:00,49.7,49.74,49.69,49.69,12800.0,38.6217,38.6527,38.6139,38.6139,12800.0
2013-11-06 10:55:00,49.69,49.75,49.68,49.75,8800.0,38.6139,38.6605,38.6061,38.6605,8800.0
2013-11-06 11:00:00,49.74,49.74,49.62,49.66,14600.0,38.6527,38.6527,38.5595,38.5906,14600.0
2013-11-06 11:05:00,49.65,49.73,49.64,49.69,11000.0,38.5828,38.645,38.575,38.6139,11000.0
2013-11-06 11:10:00,49.7,49.82,49.69,49.82,23100.0,38.6217,38.7149,38.6139,38.7149,23100.0
2013-11-06 11:15:00,49.82,49.91,49.82,49.91,16100.0,38.7149,38.7849,38.7149,38.7849,16100.0
2013-11-06 11:20:00,49.92,49.97,49.92,49.92,14800.0,38.7926,38.8315,38.7926,38.7926,14800.0
2013-11-06 11:25:00,49.93,49.97,49.89,49.89,10600.0,38.8004,38.8315,38.7693,38.7693,10600.0
2013-11-06 11:30:00,49.89,49.92,49.87,49.87,8300.0,38.7693,38.7926,38.7538,38.7538,8300.0
2013-11-06 11:35:00,49.87,49.87,49.82,49.84,6600.0,38.7538,38.7538,38.7149,38.7305,6600.0
2013-11-06 11:40:00,49.84,49.84,49.8,49.82,8700.0,38.7305,38.7305,38.6994,38.7149,8700.0
2013-11-06 11:45:00,49.82,49.9,49.82,49.9,5400.0,38.7149,38.7771,38.7149,38.7771,5400.0
2013-11-06 11:50:00,49.89,49.93,49.89,49.91,9100.0,38.7693,38.8004,38.7693,38.7849,9100.0
2013-11-06 11:55:00,49.9,49.92,49.87,49.89,7100.0,38.7771,38.7926,38.7538,38.7693,7100.0
2013-11-06 12:00:00,49.89,49.93,49.88,49.91,7700.0,38.7693,38.8004,38.7615,38.7849,7700.0
2013-11-06 12:05:00,49.91,49.95,49.9,49.92,7000.0,38.7849,38.8159,38.7771,38.7926,7000.0
2013-11-06 12:10:00,49.93,49.95,49.92,49.95,6600.0,38.8004,38.8159,38.7926,38.8159,6600.0
2013-11-06 12:15:00,49.95,49.96,49.93,49.94,8300.0,38.8159,38.8237,38.8004,38.8082,8300.0
2013-11-06 12:20:00,49.93,49.93,49.9,49.91,15600.0,38.8004,38.8004,38.7771,38.7849,15600.0
2013-11-06 12:25:00,49.9,49.93,49.89,49.93,7600.0,38.7771,38.8004,38.7693,38.8004,7600.0
2013-11-06 12:30:00,49.92,49.95,49.92,49.94,8700.0,38.7926,38.8159,38.7926,38.8082,8700.0
2013-11-06 12:35:00,49.95,50.0,49.95,49.96,14700.0,38.8159,38.8548,38.8159,38.8237,14700.0
2013-11-06 12:40:00,49.96,49.96,49.91,49.93,4500.0,38.8237,38.8237,38.7849,38.8004,4500.0
2013-11-06 12:45:00,49.92,49.93,49.91,49.91,5400.0,38.7926,38.8004,38.7849,38.7849,5400.0
2013-11-06 12:50:00,49.91,49.91,49.88,49.9,6300.0,38.7849,38.7849,38.7615,38.7771,6300.0
2013-11-06 12:55:00,49.9,49.92,49.87,49.88,12000.0,38.7771,38.7926,38.7538,38.7615,12000.0
2013-11-06 13:00:00,49.88,49.88,49.84,49.84,9300.0,38.7615,38.7615,38.7305,38.7305,9300.0
2013-11-06 13:05:00,49.84,49.89,49.84,49.88,5900.0,38.7305,38.7693,38.7305,38.7615,5900.0
2013-11-06 13:10:00,49.89,49.89,49.87,49.87,4100.0,38.7693,38.7693,38.7538,38.7538,4100.0
2013-11-06 13:15:00,49.87,49.9,49.85,49.85,6800.0,38.7538,38.7771,38.7382,38.7382,6800.0
2013-11-06 13:20:00,49.86,49.86,49.82,49.84,7100.0,38.746,38.746,38.7149,38.7305,7100.0
2013-11-06 13:25:00,49.84,49.92,49.84,49.92,7400.0,38.7305,38.7926,38.7305,38.7926,7400.0
2013-11-06 13:30:00,49.92,49.95,49.91,49.91,13400.0,38.7926,38.8159,38.7849,38.7849,13400.0
2013-11-06 13:35:00,49.91,49.93,49.9,49.92,5700.0,38.7849,38.8004,38.7771,38.7926,5700.0
2013-11-06 13:40:00,49.91,49.94,49.89,49.9,5600.0,38.7849,38.8082,38.7693,38.7771,5600.0
2013-11-06 13:45:00,49.9,49.9,49.88,49.89,5400.0,38.7771,38.7771,38.7615,38.7693,5400.0
2013-11-06 13:50:00,49.89,49.94,49.88,49.89,8300.0,38.7693,38.8082,38.7615,38.7693,8300.0
2013-11-06 13:55:00,49.88,49.9,49.88,49.9,5300.0,38.7615,38.7771,38.7615,38.7771,5300.0
2013-11-06 14:00:00,49.91,49.93,49.87,49.87,7800.0,38.7849,38.8004,38.7538,38.7538,7800.0
2013-11-06 14:05:00,49.87,49.88,49.86,49.88,5600.0,38.7538,38.7615,38.746,38.7615,5600.0
2013-11-06 14:10:00,49.87,49.88,49.86,49.88,6000.0,38.7538,38.7615,38.746,38.7615,6000.0
2013-11-06 14:15:00,49.88,49.88,49.86,49.86,8500.0,38.7615,38.7615,38.746,38.746,8500.0
2013-11-06 14:20:00,49.87,49.87,49.83,49.85,12100.0,38.7538,38.7538,38.7227,38.7382,12100.0
2013-11-06 14:25:00,49.85,49.86,49.83,49.83,8600.0,38.7382,38.746,38.7227,38.7227,8600.0
2013-11-06 14:30:00,49.83,49.89,49.83,49.87,13800.0,38.7227,38.7693,38.7227,38.7538,13800.0
2013-11-06 14:35:00,49.87,49.87,49.81,49.83,13600.0,38.7538,38.7538,38.7071,38.7227,13600.0
2013-11-06 14:40:00,49.83,49.85,49.8,49.85,12200.0,38.7227,38.7382,38.6994,38.7382,12200.0
2013-11-06 14:45:00,49.84,49.85,49.81,49.83,10600.0,38.7305,38.7382,38.7071,38.7227,10600.0
2013-11-06 14:50:00,49.83,49.83,49.78,49.78,12500.0,38.7227,38.7227,38.6838,38.6838,12500.0
2013-11-06 14:55:00,49.79,49.8,49.77,49.79,12000.0,38.6916,38.6994,38.6761,38.6916,12000.0
2013-11-06 15:00:00,49.79,49.81,49.77,49.79,14000.0,38.6916,38.7071,38.6761,38.6916,14000.0
2013-11-06 15:05:00,49.8,49.83,49.8,49.81,18200.0,38.6994,38.7227,38.6994,38.7071,18200.0
2013-11-06 15:10:00,49.81,49.81,49.78,49.78,11200.0,38.7071,38.7071,38.6838,38.6838,11200.0
2013-11-06 15:15:00,49.78,49.82,49.77,49.82,15900.0,38.6838,38.7149,38.6761,38.7149,15900.0
2013-11-06 15:20:00,49.83,49.86,49.81,49.86,17100.0,38.7227,38.746,38.7071,38.746,17100.0
2013-11-06 15:25:00,49.85,49.86,49.81,49.83,16900.0,38.7382,38.746,38.7071,38.7227,16900.0
2013-11-06 15:30:00,49.84,49.84,49.78,49.81,18700.0,38.7305,38.7305,38.6838,38.7071,18700.0
2013-11-06 15:35:00,49.81,49.86,49.8,49.86,12000.0,38.7071,38.746,38.6994,38.746,12000.0
2013-11-06 15:40:00,49.86,49.86,49.82,49.84,13600.0,38.746,38.746,38.7149,38.7305,13600.0
2013-11-06 15:45:00,49.84,49.85,49.83,49.84,14000.0,38.7305,38.7382,38.7227,38.7305,14000.0
2013-11-06 15:50:00,49.85,49.89,49.85,49.89,35500.0,38.7382,38.7693,38.7382,38.7693,35500.0
2013-11-06 15:55:00,49.88,49.93,49.86,49.92,56000.0,38.7615,38.8004,38.746,38.7926,56000.0
2013-11-07 09:30:00,49.95,50.04,49.76,49.91,33900.0,38.8159,38.8859,38.6683,38.7849,33900.0
2013-11-07 09:35:00,49.91,50.03,49.87,49.98,16800.0,38.7849,38.8781,38.7538,38.8393,16800.0
2013-11-07 09:40:00,50.0,50.02,49.94,49.99,13300.0,38.8548,38.8703,38.8082,38.847,13300.0
2013-11-07 09:45:00,49.99,50.03,49.88,49.89,7000.0,38.847,38.8781,38.7615,38.7693,7000.0
2013-11-07 09:50:00,49.88,49.9,49.66,49.74,22000.0,38.7615,38.7771,38.5906,38.6527,22000.0
2013-11-07 09:55:00,49.73,49.79,49.71,49.78,6000.0,38.645,38.6916,38.6294,38.6838,6000.0
2013-11-07 10:00:00,49.77,49.88,49.73,49.87,16400.0,38.6761,38.7615,38.645,38.7538,16400.0
2013-11-07 10:05:00,49.88,49.93,49.87,49.89,14400.0,38.7615,38.8004,38.7538,38.7693,14400.0
2013-11-07 10:10:00,49.89,49.89,49.66,49.72,30100.0,38.7693,38.7693,38.5906,38.6372,30100.0
2013-11-07 10:15:00,49.73,49.75,49.59,49.59,11000.0,38.645,38.6605,38.5362,38.5362,11000.0
2013-11-07 10:20:00,49.59,49.69,49.54,49.69,17400.0,38.5362,38.6139,38.4973,38.6139,17400.0
2013-11-07 10:25:00,49.67,49.73,49.64,49.69,12700.0,38.5984,38.645,38.575,38.6139,12700.0
2013-11-07 10:30:00,49.68,49.71,49.58,49.58,10700.0,38.6061,38.6294,38.5284,38.5284,10700.0
2013-11-07 10:35:00,49.56,49.63,49.56,49.58,15200.0,38.5129,38.5673,38.5129,38.5284,15200.0
2013-11-07 10:40:00,49.6,49.66,49.58,49.62,19400.0,38.544,38.5906,38.5284,38.5595,19400.0
2013-11-07 10:45:00,49.61,49.62,49.55,49.58,34000.0,38.5517,38.5595,38.5051,38.5284,34000.0
2013-11-07 10:50:00,49.59,49.66,49.58,49.63,74400.0,38.5362,38.5906,38.5284,38.5673,74400.0
2013-11-07 10:55:00,49.64,49.65,49.55,49.55,15800.0,38.575,38.5828,38.5051,38.5051,15800.0
2013-11-07 11:00:00,49.55,49.6,49.53,49.59,13500.0,38.5051,38.544,38.4896,38.5362,13500.0
2013-11-07 11:05:00,49.59,49.65,49.57,49.57,15900.0,38.5362,38.5828,38.5206,38.5206,15900.0
2013-11-07 11:10:00,49.57,49.64,49.57,49.58,8600.0,38.5206,38.575,38.5206,38.5284,8600.0
2013-11-07 11:15:00,49.57,49.58,49.48,49.5,11500.0,38.5206,38.5284,38.4507,38.4662,11500.0
2013-11-07 11:20:00,49.5,49.53,49.48,49.53,5500.0,38.4662,38.4896,38.4507,38.4896,5500.0
2013-11-07 11:25:00,49.53,49.55,49.49,49.5,20400.0,38.4896,38.5051,38.4585,38.4662,20400.0
2013-11-07 11:30:00,49.51,49.53,49.43,49.53,46900.0,38.474,38.4896,38.4118,38.4896,46900.0
2013-11-07 11:35:00,49.53,49.55,49.51,49.54,9100.0,38.4896,38.5051,38.474,38.4973,9100.0
2013-11-07 11:40:00,49.54,49.54,49.47,49.53,6600.0,38.4973,38.4973,38.4429,38.4896,6600.0
2013-11-07 11:45:00,49.53,49.56,49.5,49.53,5200.0,38.4896,38.5129,38.4662,38.4896,5200.0
2013-11-07 11:50:00,49.54,49.58,49.54,49.54,6100.0,38.4973,38.5284,38.4973,38.4973,6100.0
2013-11-07 11:55:00,49.54,49.59,49.54,49.59,8500.0,38.4973,38.5362,38.4973,38.5362,8500.0
2013-11-07 12:00:00,49.59,49.61,49.58,49.59,12900.0,38.5362,38.5517,38.5284,38.5362,12900.0
2013-11-07 12:05:00,49.6,49.65,49.6,49.64,10600.0,38.544,38.5828,38.544,38.575,10600.0
2013-11-07 12:10:00,49.64,49.65,49.62,49.64,8500.0,38.575,38.5828,38.5595,38.575,8500.0
2013-11-07 12:15:00,49.64,49.64,49.61,49.63,8600.0,38.575,38.575,38.5517,38.5673,8600.0
2013-11-07 12:20:00,49.63,49.64,49.6,49.61,8300.0,38.5673,38.575,38.544,38.5517,8300.0
2013-11-07 12:25:00,49.61,49.63,49.6,49.62,7500.0,38.5517,38.5673,38.544,38.5595,7500.0
2013-11-07 12:30:00,49.62,49.63,49.6,49.61,10800.0,38.5595,38.5673,38.544,38.5517,10800.0
2013-11-07 12:35:00,49.6,49.62,49.57,49.58,11300.0,38.544,38.5595,38.5206,38.5284,11300.0
2013-11-07 12:40:00,49.59,49.62,49.57,49.62,4600.0,38.5362,38.5595,38.5206,38.5595,4600.0
2013-11-07 12:45:00,49.63,49.63,49.57,49.57,3700.0,38.5673,38.5673,38.5206,38.5206,3700.0
2013-11-07 12:50:00,49.58,49.59,49.54,49.55,4600.0,38.5284,38.5362,38.4973,38.5051,4600.0
2013-11-07 12:55:00,49.55,49.55,49.5,49.51,4600.0,38.5051,38.5051,38.4662,38.474,4600.0
2013-11-07 13:00:00,49.5,49.55,49.5,49.52,5100.0,38.4662,38.5051,38.4662,38.4818,5100.0
2013-11-07 13:05:00,49.52,49.52,49.44,49.45,7400.0,38.4818,38.4818,38.4196,38.4274,7400.0
2013-11-07 13:10:00,49.44,49.48,49.43,49.45,2600.0,38.4196,38.4507,38.4118,38.4274,2600.0
2013-11-07 13:15:00,49.45,49.46,49.42,49.43,5900.0,38.4274,38.4352,38.4041,38.4118,5900.0
2013-11-07 13:20:00,49.44,49.45,49.34,49.36,10200.0,38.4196,38.4274,38.3419,38.3575,10200.0
2013-11-07 13:25:00,49.36,49.39,49.35,49.36,5900.0,38.3575,38.3808,38.3497,38.3575,5900.0
2013-11-07 13:30:00,49.36,49.36,49.33,49.36,16800.0,38.3575,38.3575,38.3341,38.3575,16800.0
2013-11-07 13:35:00,49.37,49.42,49.34,49.42,41800.0,38.3652,38.4041,38.3419,38.4041,41800.0
2013-11-07 13:40:00,49.42,49.43,49.39,49.4,12500.0,38.4041,38.4118,38.3808,38.3885,12500.0
2013-11-07 13:45:00,49.39,49.4,49.39,49.4,18100.0,38.3808,38.3885,38.3808,38.3885,18100.0
2013-11-07 13:50:00,49.39,49.45,49.39,49.41,11500.0,38.3808,38.4274,38.3808,38.3963,11500.0
2013-11-07 13:55:00,49.4,49.46,49.39,49.44,5700.0,38.3885,38.4352,38.3808,38.4196,5700.0
2013-11-07 14:00:00,49.44,49.44,49.28,49.3,15500.0,38.4196,38.4196,38.2953,38.3108,15500.0
2013-11-07 14:05:00,49.31,49.36,49.31,49.34,6800.0,38.3186,38.3575,38.3186,38.3419,6800.0
2013-11-07 14:10:00,49.33,49.36,49.33,49.33,5500.0,38.3341,38.3575,38.3341,38.3341,5500.0
2013-11-07 14:15:00,49.33,49.35,49.3,49.34,8600.0,38.3341,38.3497,38.3108,38.3419,8600.0
2013-11-07 14:20:00,49.34,49.34,49.31,49.32,8800.0,38.3419,38.3419,38.3186,38.3264,8800.0
2013-11-07 14:25:00,49.32,49.33,49.26,49.26,6300.0,38.3264,38.3341,38.2797,38.2797,6300.0
2013-11-07 14:30:00,49.25,49.25,49.17,49.23,24500.0,38.272,38.272,38.2098,38.2564,24500.0
2013-11-07 14:35:00,49.23,49.27,49.21,49.27,10600.0,38.2564,38.2875,38.2409,38.2875,10600.0
2013-11-07 14:40:00,49.28,49.3,49.28,49.3,7000.0,38.2953,38.3108,38.2953,38.3108,7000.0
2013-11-07 14:45:00,49.3,49.34,49.3,49.33,9800.0,38.3108,38.3419,38.3108,38.3341,9800.0
2013-11-07 14:50:00,49.33,49.34,49.3,49.34,7700.0,38.3341,38.3419,38.3108,38.3419,7700.0
2013-11-07 14:55:00,49.34,49.37,49.34,49.34,6000.0,38.3419,38.3652,38.3419,38.3419,6000.0
2013-11-07 15:00:00,49.34,49.37,49.33,49.33,8700.0,38.3419,38.3652,38.3341,38.3341,8700.0
2013-11-07 15:05:00,49.33,49.33,49.27,49.27,12600.0,38.3341,38.3341,38.2875,38.2875,12600.0
2013-11-07 15:10:00,49.27,49.3,49.27,49.28,15200.0,38.2875,38.3108,38.2875,38.2953,15200.0
2013-11-07 15:15:00,49.28,49.29,49.24,49.27,20100.0,38.2953,38.3031,38.2642,38.2875,20100.0
2013-11-07 15:20:00,49.26,49.32,49.25,49.26,15100.0,38.2797,38.3264,38.272,38.2797,15100.0
2013-11-07 15:25:00,49.25,49.29,49.19,49.19,19400.0,38.272,38.3031,38.2253,38.2253,19400.0
2013-11-07 15:30:00,49.19,49.23,49.17,49.2,27600.0,38.2253,38.2564,38.2098,38.2331,27600.0
2013-11-07 15:35:00,49.2,49.24,49.15,49.23,22300.0,38.2331,38.2642,38.1943,38.2564,22300.0
2013-11-07 15:40:00,49.23,49.24,49.16,49.17,36900.0,38.2564,38.2642,38.202,38.2098,36900.0
2013-11-07 15:45:00,49.17,49.18,49.11,49.12,31300.0,38.2098,38.2176,38.1632,38.1709,31300.0
2013-11-07 15:50:00,49.11,49.13,49.08,49.09,94000.0,38.1632,38.1787,38.1399,38.1476,94000.0
2013-11-07 15:55:00,49.1,49.17,49.08,49.14,154600.0,38.1554,38.2098,38.1399,38.1865,154600.0
2013-11-08 09:30:00,49.3,49.4,49.13,49.15,44200.0,38.3108,38.3885,38.1787,38.1943,44200.0
2013-11-08 09:35:00,49.18,49.22,49.02,49.13,8900.0,38.2176,38.2487,38.0932,38.1787,8900.0
2013-11-08 09:40:00,49.13,49.23,49.11,49.23,4900.0,38.1787,38.2564,38.1632,38.2564,4900.0
2013-11-08 09:45:00,49.26,49.27,49.16,49.19,13200.0,38.2797,38.2875,38.202,38.2253,13200.0
2013-11-08 09:50:00,49.21,49.22,48.97,48.97,10800.0,38.2409,38.2487,38.0544,38.0544,10800.0
2013-11-08 09:55:00,49.02,49.05,48.89,49.01,21600.0,38.0932,38.1166,37.9922,38.0855,21600.0
2013-11-08 10:00:00,49.01,49.2,49.01,49.19,18500.0,38.0855,38.2331,38.0855,38.2253,18500.0
2013-11-08 10:05:00,49.18,49.25,49.16,49.22,11600.0,38.2176,38.272,38.202,38.2487,11600.0
2013-11-08 10:10:00,49.2,49.21,49.15,49.16,10800.0,38.2331,38.2409,38.1943,38.202,10800.0
2013-11-08 10:15:00,49.15,49.29,49.14,49.24,22700.0,38.1943,38.3031,38.1865,38.2642,22700.0
2013-11-08 10:20:00,49.23,49.28,49.21,49.21,18100.0,38.2564,38.2953,38.2409,38.2409,18100.0
2013-11-08 10:25:00,49.2,49.2,49.15,49.18,10800.0,38.2331,38.2331,38.1943,38.2176,10800.0
2013-11-08 10:30:00,49.19,49.3,49.19,49.28,14400.0,38.2253,38.3108,38.2253,38.2953,14400.0
2013-11-08 10:35:00,49.27,49.28,49.21,49.25,8700.0,38.2875,38.2953,38.2409,38.272,8700.0
2013-11-08 10:40:00,49.26,49.26,49.19,49.2,8200.0,38.2797,38.2797,38.2253,38.2331,8200.0
2013-11-08 10:45:00,49.21,49.31,49.19,49.28,11100.0,38.2409,38.3186,38.2253,38.2953,11100.0
2013-11-08 10:50:00,49.27,49.3,49.19,49.2,11600.0,38.2875,38.3108,38.2253,38.2331,11600.0
2013-11-08 10:55:00,49.22,49.27,49.2,49.26,10100.0,38.2487,38.2875,38.2331,38.2797,10100.0
2013-11-08 11:00:00,49.27,49.31,49.26,49.29,5700.0,38.2875,38.3186,38.2797,38.3031,5700.0
2013-11-08 11:05:00,49.27,49.31,49.26,49.3,13100.0,38.2875,38.3186,38.2797,38.3108,13100.0
2013-11-08 11:10:00,49.32,49.33,49.3,49.31,5300.0,38.3264,38.3341,38.3108,38.3186,5300.0
2013-11-08 11:15:00,49.31,49.37,49.3,49.36,10100.0,38.3186,38.3652,38.3108,38.3575,10100.0
2013-11-08 11:20:00,49.36,49.37,49.35,49.36,6000.0,38.3575,38.3652,38.3497,38.3575,6000.0
2013-11-08 11:25:00,49.37,49.42,49.36,49.41,7900.0,38.3652,38.4041,38.3575,38.3963,7900.0
2013-11-08 11:30:00,49.41,49.43,49.4,49.43,5400.0,38.3963,38.4118,38.3885,38.4118,5400.0
2013-11-08 11:35:00,49.44,49.56,49.43,49.55,27400.0,38.4196,38.5129,38.4118,38.5051,27400.0
2013-11-08 11:40:00,49.54,49.54,49.45,49.47,5400.0,38.4973,38.4973,38.4274,38.4429,5400.0
2013-11-08 11:45:00,49.46,49.48,49.45,49.46,6300.0,38.4352,38.4507,38.4274,38.4352,6300.0
2013-11-08 11:50:00,49.46,49.52,49.46,49.51,4300.0,38.4352,38.4818,38.4352,38.474,4300.0
2013-11-08 11:55:00,49.51,49.56,49.51,49.54,7400.0,38.474,38.5129,38.474,38.4973,7400.0
2013-11-08 12:00:00,49.54,49.6,49.54,49.57,9800.0,38.4973,38.544,38.4973,38.5206,9800.0
2013-11-08 12:05:00,49.58,49.59,49.56,49.56,6200.0,38.5284,38.5362,38.5129,38.5129,6200.0
2013-11-08 12:10:00,49.56,49.57,49.53,49.57,14300.0,38.5129,38.5206,38.4896,38.5206,14300.0
2013-11-08 12:15:00,49.57,49.62,49.57,49.62,23200.0,38.5206,38.5595,38.5206,38.5595,23200.0
2013-11-08 12:20:00,49.62,49.64,49.62,49.63,13400.0,38.5595,38.575,38.5595,38.5673,13400.0
2013-11-08 12:25:00,49.63,49.67,49.63,49.66,3800.0,38.5673,38.5984,38.5673,38.5906,3800.0
2013-11-08 12:30:00,49.67,49.69,49.67,49.67,4800.0,38.5984,38.6139,38.5984,38.5984,4800.0
2013-11-08 12:35:00,49.66,49.66,49.63,49.63,8100.0,38.5906,38.5906,38.5673,38.5673,8100.0
2013-11-08 12:40:00,49.64,49.66,49.64,49.64,2900.0,38.575,38.5906,38.575,38.575,2900.0
2013-11-08 12:45:00,49.64,49.65,49.62,49.63,4200.0,38.575,38.5828,38.5595,38.5673,4200.0
2013-11-08 12:50:00,49.63,49.67,49.63,49.67,8100.0,38.5673,38.5984,38.5673,38.5984,8100.0
2013-11-08 12:55:00,49.66,49.7,49.66,49.7,6700.0,38.5906,38.6217,38.5906,38.6217,6700.0
2013-11-08 13:00:00,49.7,49.7,49.65,49.65,18700.0,38.6217,38.6217,38.5828,38.5828,18700.0
2013-11-08 13:05:00,49.64,49.66,49.63,49.66,13200.0,38.575,38.5906,38.5673,38.5906,13200.0
2013-11-08 13:10:00,49.66,49.72,49.65,49.72,12800.0,38.5906,38.6372,38.5828,38.6372,12800.0
2013-11-08 13:15:00,49.72,49.72,49.69,49.72,12900.0,38.6372,38.6372,38.6139,38.6372,12900.0
2013-11-08 13:20:00,49.71,49.74,49.7,49.73,5800.0,38.6294,38.6527,38.6217,38.645,5800.0
2013-11-08 13:25:00,49.73,49.78,49.72,49.75,11400.0,38.645,38.6838,38.6372,38.6605,11400.0
2013-11-08 13:30:00,49.75,49.75,49.72,49.74,5400.0,38.6605,38.6605,38.6372,38.6527,5400.0
2013-11-08 13:35:00,49.74,49.74,49.72,49.73,4400.0,38.6527,38.6527,38.6372,38.645,4400.0
2013-11-08 13:40:00,49.73,49.74,49.7,49.71,5600.0,38.645,38.6527,38.6217,38.6294,5600.0
2013-11-08 13:45:00,49.7,49.75,49.7,49.7,12300.0,38.6217,38.6605,38.6217,38.6217,12300.0
2013-11-08 13:50:00,49.7,49.72,49.69,49.72,9200.0,38.6217,38.6372,38.6139,38.6372,9200.0
2013-11-08 13:55:00,49.72,49.75,49.72,49.74,3900.0,38.6372,38.6605,38.6372,38.6527,3900.0
2013-11-08 14:00:00,49.74,49.74,49.72,49.72,9200.0,38.6527,38.6527,38.6372,38.6372,9200.0
2013-11-08 14:05:00,49.71,49.71,49.68,49.69,7600.0,38.6294,38.6294,38.6061,38.6139,7600.0
2013-11-08 14:10:00,49.68,49.71,49.68,49.7,8900.0,38.6061,38.6294,38.6061,38.6217,8900.0
2013-11-08 14:15:00,49.7,49.7,49.66,49.68,6000.0,38.6217,38.6217,38.5906,38.6061,6000.0
2013-11-08 14:20:00,49.69,49.76,49.68,49.76,13300.0,38.6139,38.6683,38.6061,38.6683,13300.0
2013-11-08 14:25:00,49.76,49.8,49.75,49.79,25200.0,38.6683,38.6994,38.6605,38.6916,25200.0
2013-11-08 14:30:00,49.8,49.81,49.79,49.8,43100.0,38.6994,38.7071,38.6916,38.6994,43100.0
2013-11-08 14:35:00,49.8,49.81,49.77,49.77,16200.0,38.6994,38.7071,38.6761,38.6761,16200.0
2013-11-08 14:40:00,49.77,49.78,49.74,49.75,10300.0,38.6761,38.6838,38.6527,38.6605,10300.0
2013-11-08 14:45:00,49.74,49.74,49.73,49.73,10000.0,38.6527,38.6527,38.645,38.645,10000.0
2013-11-08 14:50:00,49.72,49.74,49.72,49.73,5800.0,38.6372,38.6527,38.6372,38.645,5800.0
2013-11-08 14:55:00,49.73,49.73,49.69,49.69,13400.0,38.645,38.645,38.6139,38.6139,13400.0
2013-11-08 15:00:00,49.69,49.69,49.63,49.63,7700.0,38.6139,38.6139,38.5673,38.5673,7700.0
2013-11-08 15:05:00,49.63,49.65,49.62,49.63,11700.0,38.5673,38.5828,38.5595,38.5673,11700.0
2013-11-08 15:10:00,49.64,49.65,49.62,49.65,4500.0,38.575,38.5828,38.5595,38.5828,4500.0
2013-11-08 15:15:00,49.65,49.67,49.64,49.67,6500.0,38.5828,38.5984,38.575,38.5984,6500.0
2013-11-08 15:20:00,49.67,49.7,49.65,49.7,8400.0,38.5984,38.6217,38.5828,38.6217,8400.0
2013-11-08 15:25:00,49.7,49.73,49.69,49.7,11100.0,38.6217,38.645,38.6139,38.6217,11100.0
2013-11-08 15:30:00,49.7,49.72,49.69,49.72,33700.0,38.6217,38.6372,38.6139,38.6372,33700.0
2013-11-08 15:35:00,49.72,49.76,49.71,49.75,32500.0,38.6372,38.6683,38.6294,38.6605,32500.0
2013-11-08 15:40:00,49.74,49.76,49.71,49.72,33400.0,38.6527,38.6683,38.6294,38.6372,33400.0
2013-11-08 15:45:00,49.72,49.75,49.71,49.75,21200.0,38.6372,38.6605,38.6294,38.6605,21200.0
2013-11-08 15:50:00,49.74,49.78,49.73,49.74,43300.0,38.6527,38.6838,38.645,38.6527,43300.0
2013-11-08 15:55:00,49.74,49.79,49.73,49.79,122200.0,38.6527,38.6916,38.645,38.6916,122200.0
2013-11-11 09:30:00,49.67,49.67,49.35,49.41,19800.0,38.5984,38.5984,38.3497,38.3963,19800.0
2013-11-11 09:35:00,49.48,49.64,49.47,49.52,15900.0,38.4507,38.575,38.4429,38.4818,15900.0
2013-11-11 09:40:00,49.56,49.61,49.53,49.58,12200.0,38.5129,38.5517,38.4896,38.5284,12200.0
2013-11-11 09:45:00,49.57,49.8,49.57,49.74,85300.0,38.5206,38.6994,38.5206,38.6527,85300.0
2013-11-11 09:50:00,49.77,49.81,49.75,49.81,23100.0,38.6761,38.7071,38.6605,38.7071,23100.0
2013-11-11 09:55:00,49.8,49.83,49.72,49.72,49700.0,38.6994,38.7227,38.6372,38.6372,49700.0
2013-11-11 10:00:00,49.73,49.74,49.64,49.64,10700.0,38.645,38.6527,38.575,38.575,10700.0
2013-11-11 10:05:00,49.63,49.64,49.58,49.59,10200.0,38.5673,38.575,38.5284,38.5362,10200.0
2013-11-11 10:10:00,49.59,49.64,49.58,49.62,24700.0,38.5362,38.575,38.5284,38.5595,24700.0
2013-11-11 10:15:00,49.63,49.63,49.56,49.56,12400.0,38.5673,38.5673,38.5129,38.5129,12400.0
2013-11-11 10:20:00,49.57,49.57,49.51,49.56,7000.0,38.5206,38.5206,38.474,38.5129,7000.0
2013-11-11 10:25:00,49.55,49.58,49.53,49.55,13200.0,38.5051,38.5284,38.4896,38.5051,13200.0
2013-11-11 10:30:00,49.55,49.6,49.55,49.58,3500.0,38.5051,38.544,38.5051,38.5284,3500.0
2013-11-11 10:35:00,49.58,49.58,49.48,49.53,7200.0,38.5284,38.5284,38.4507,38.4896,7200.0
2013-11-11 10:40:00,49.55,49.58,49.55,49.56,3100.0,38.5051,38.5284,38.5051,38.5129,3100.0
2013-11-11 10:45:00,49.55,49.6,49.51,49.57,5800.0,38.5051,38.544,38.474,38.5206,5800.0
2013-11-11 10:50:00,49.58,49.59,49.56,49.57,3900.0,38.5284,38.5362,38.5129,38.5206,3900.0
2013-11-11 10:55:00,49.57,49.57,49.46,49.49,5400.0,38.5206,38.5206,38.4352,38.4585,5400.0
2013-11-11 11:00:00,49.5,49.5,49.34,49.37,10500.0,38.4662,38.4662,38.3419,38.3652,10500.0
2013-11-11 11:05:00,49.38,49.46,49.38,49.46,5000.0,38.373,38.4352,38.373,38.4352,5000.0
2013-11-11 11:10:00,49.46,49.49,49.45,49.46,5400.0,38.4352,38.4585,38.4274,38.4352,5400.0
2013-11-11 11:15:00,49.45,49.49,49.45,49.47,2800.0,38.4274,38.4585,38.4274,38.4429,2800.0
2013-11-11 11:20:00,49.47,49.48,49.44,49.47,6400.0,38.4429,38.4507,38.4196,38.4429,6400.0
2013-11-11 11:25:00,49.48,49.55,49.48,49.55,3900.0,38.4507,38.5051,38.4507,38.5051,3900.0
2013-11-11 11:30:00,49.55,49.56,49.54,49.54,5600.0,38.5051,38.5129,38.4973,38.4973,5600.0
2013-11-11 11:35:00,49.54,49.54,49.49,49.5,35100.0,38.4973,38.4973,38.4585,38.4662,35100.0
2013-11-11 11:40:00,49.49,49.57,49.49,49.57,3400.0,38.4585,38.5206,38.4585,38.5206,3400.0
2013-11-11 11:45:00,49.57,49.59,49.56,49.59,2000.0,38.5206,38.5362,38.5129,38.5362,2000.0
2013-11-11 11:50:00,49.59,49.59,49.54,49.54,5200.0,38.5362,38.5362,38.4973,38.4973,5200.0
2013-11-11 11:55:00,49.54,49.55,49.54,49.55,3100.0,38.4973,38.5051,38.4973,38.5051,3100.0
2013-11-11 12:00:00,49.54,49.54,49.5,49.52,4400.0,38.4973,38.4973,38.4662,38.4818,4400.0
2013-11-11 12:05:00,49.51,49.57,49.51,49.57,2700.0,38.474,38.5206,38.474,38.5206,2700.0
2013-11-11 12:10:00,49.58,49.59,49.55,49.56,4900.0,38.5284,38.5362,38.5051,38.5129,4900.0
2013-11-11 12:15:00,49.56,49.57,49.54,49.56,3600.0,38.5129,38.5206,38.4973,38.5129,3600.0
2013-11-11 12:20:00,49.57,49.59,49.57,49.59,1700.0,38.5206,38.5362,38.5206,38.5362,1700.0
2013-11-11 12:25:00,49.59,49.59,49.58,49.59,3300.0,38.5362,38.5362,38.5284,38.5362,3300.0
2013-11-11 12:30:00,49.59,49.6,49.57,49.59,11700.0,38.5362,38.544,38.5206,38.5362,11700.0
2013-11-11 12:35:00,49.58,49.66,49.58,49.66,5800.0,38.5284,38.5906,38.5284,38.5906,5800.0
2013-11-11 12:40:00,49.66,49.69,49.65,49.66,3600.0,38.5906,38.6139,38.5828,38.5906,3600.0
2013-11-11 12:45:00,49.64,49.68,49.62,49.67,37900.0,38.575,38.6061,38.5595,38.5984,37900.0
2013-11-11 12:50:00,49.66,49.68,49.66,49.66,3100.0,38.5906,38.6061,38.5906,38.5906,3100.0
2013-11-11 12:55:00,49.66,49.7,49.66,49.67,3700.0,38.5906,38.6217,38.5906,38.5984,3700.0
2013-11-11 13:00:00,49.66,49.71,49.66,49.7,4400.0,38.5906,38.6294,38.5906,38.6217,4400.0
2013-11-11 13:05:00,49.71,49.73,49.68,49.69,23600.0,38.6294,38.645,38.6061,38.6139,23600.0
2013-11-11 13:10:00,49.69,49.69,49.64,49.64,3000.0,38.6139,38.6139,38.575,38.575,3000.0
2013-11-11 13:15:00,49.64,49.66,49.62,49.64,12800.0,38.575,38.5906,38.5595,38.575,12800.0
2013-11-11 13:20:00,49.66,49.69,49.64,49.64,11100.0,38.5906,38.6139,38.575,38.575,11100.0
2013-11-11 13:25:00,49.64,49.64,49.61,49.61,5600.0,38.575,38.575,38.5517,38.5517,5600.0
2013-11-11 13:30:00,49.61,49.65,49.61,49.65,6300.0,38.5517,38.5828,38.5517,38.5828,6300.0
2013-11-11 13:35:00,49.65,49.69,49.65,49.69,5500.0,38.5828,38.6139,38.5828,38.6139,5500.0
2013-11-11 13:40:00,49.69,49.71,49.68,49.69,11200.0,38.6139,38.6294,38.6061,38.6139,11200.0
2013-11-11 13:45:00,49.7,49.7,49.65,49.65,5000.0,38.6217,38.6217,38.5828,38.5828,5000.0
2013-11-11 13:50:00,49.66,49.67,49.64,49.64,4600.0,38.5906,38.5984,38.575,38.575,4600.0
2013-11-11 13:55:00,49.64,49.68,49.64,49.67,5000.0,38.575,38.6061,38.575,38.5984,5000.0
2013-11-11 14:00:00,49.67,49.67,49.61,49.63,21000.0,38.5984,38.5984,38.5517,38.5673,21000.0
2013-11-11 14:05:00,49.63,49.64,49.61,49.62,16800.0,38.5673,38.575,38.5517,38.5595,16800.0
2013-11-11 14:10:00,49.62,49.63,49.55,49.58,16700.0,38.5595,38.5673,38.5051,38.5284,16700.0
2013-11-11 14:15:00,49.58,49.62,49.58,49.61,6300.0,38.5284,38.5595,38.5284,38.5517,6300.0
2013-11-11 14:20:00,49.62,49.63,49.62,49.63,22800.0,38.5595,38.5673,38.5595,38.5673,22800.0
2013-11-11 14:25:00,49.63,49.67,49.63,49.67,10400.0,38.5673,38.5984,38.5673,38.5984,10400.0
2013-11-11 14:30:00,49.67,49.68,49.67,49.68,6100.0,38.5984,38.6061,38.5984,38.6061,6100.0
2013-11-11 14:35:00,49.68,49.7,49.68,49.69,12900.0,38.6061,38.6217,38.6061,38.6139,12900.0
2013-11-11 14:40:00,49.69,49.71,49.69,49.71,6000.0,38.6139,38.6294,38.6139,38.6294,6000.0
2013-11-11 14:45:00,49.71,49.72,49.71,49.71,5600.0,38.6294,38.6372,38.6294,38.6294,5600.0
2013-11-11 14:50:00,49.7,49.73,49.7,49.73,14500.0,38.6217,38.645,38.6217,38.645,14500.0
2013-11-11 14:55:00,49.73,49.75,49.73,49.75,21600.0,38.645,38.6605,38.645,38.6605,21600.0
2013-11-11 15:00:00,49.75,49.76,49.74,49.74,10500.0,38.6605,38.6683,38.6527,38.6527,10500.0
2013-11-11 15:05:00,49.75,49.76,49.74,49.75,10500.0,38.6605,38.6683,38.6527,38.6605,10500.0
2013-11-11 15:10:00,49.75,49.76,49.75,49.76,18500.0,38.6605,38.6683,38.6605,38.6683,18500.0
2013-11-11 15:15:00,49.76,49.78,49.73,49.75,16700.0,38.6683,38.6838,38.645,38.6605,16700.0
2013-11-11 15:20:00,49.75,49.78,49.75,49.78,12400.0,38.6605,38.6838,38.6605,38.6838,12400.0
2013-11-11 15:25:00,49.78,49.78,49.76,49.77,14900.0,38.6838,38.6838,38.6683,38.6761,14900.0
2013-11-11 15:30:00,49.77,49.77,49.74,49.75,23500.0,38.6761,38.6761,38.6527,38.6605,23500.0
2013-11-11 15:35:00,49.74,49.79,49.74,49.79,11900.0,38.6527,38.6916,38.6527,38.6916,11900.0
2013-11-11 15:40:00,49.79,49.79,49.75,49.75,11800.0,38.6916,38.6916,38.6605,38.6605,11800.0
2013-11-11 15:45:00,49.75,49.76,49.7,49.71,24300.0,38.6605,38.6683,38.6217,38.6294,24300.0
2013-11-11 15:50:00,49.72,49.74,49.71,49.73,22700.0,38.6372,38.6527,38.6294,38.645,22700.0
2013-11-11 15:55:00,49.72,49.73,49.63,49.66,88100.0,38.6372,38.645,38.5673,38.5906,88100.0
2013-11-12 09:30:00,49.43,49.69,49.37,49.69,25700.0,38.4118,38.6139,38.3652,38.6139,25700.0
2013-11-12 09:35:00,49.66,49.83,49.65,49.71,10600.0,38.5906,38.7227,38.5828,38.6294,10600.0
2013-11-12 09:40:00,49.69,49.7,49.59,49.64,9700.0,38.6139,38.6217,38.5362,38.575,9700.0
2013-11-12 09:45:00,49.64,49.83,49.64,49.83,9600.0,38.575,38.7227,38.575,38.7227,9600.0
2013-11-12 09:50:00,49.84,49.85,49.77,49.83,7000.0,38.7305,38.7382,38.6761,38.7227,7000.0
2013-11-12 09:55:00,49.82,49.82,49.74,49.77,3900.0,38.7149,38.7149,38.6527,38.6761,3900.0
2013-11-12 10:00:00,49.76,49.79,49.68,49.68,13100.0,38.6683,38.6916,38.6061,38.6061,13100.0
2013-11-12 10:05:00,49.69,49.76,49.68,49.76,9000.0,38.6139,38.6683,38.6061,38.6683,9000.0
2013-11-12 10:10:00,49.77,49.77,49.69,49.7,6500.0,38.6761,38.6761,38.6139,38.6217,6500.0
2013-11-12 10:15:00,49.7,49.81,49.66,49.8,26500.0,38.6217,38.7071,38.5906,38.6994,26500.0
2013-11-12 10:20:00,49.81,49.86,49.81,49.86,6900.0,38.7071,38.746,38.7071,38.746,6900.0
2013-11-12 10:25:00,49.84,49.85,49.82,49.84,4700.0,38.7305,38.7382,38.7149,38.7305,4700.0
2013-11-12 10:30:00,49.85,49.88,49.81,49.81,5600.0,38.7382,38.7615,38.7071,38.7071,5600.0
2013-11-12 10:35:00,49.81,49.85,49.81,49.83,9300.0,38.7071,38.7382,38.7071,38.7227,9300.0
2013-11-12 10:40:00,49.83,49.9,49.82,49.9,68100.0,38.7227,38.7771,38.7149,38.7771,68100.0
2013-11-12 10:45:00,49.89,49.93,49.87,49.88,18300.0,38.7693,38.8004,38.7538,38.7615,18300.0
2013-11-12 10:50:00,49.87,49.87,49.83,49.84,9600.0,38.7538,38.7538,38.7227,38.7305,9600.0
2013-11-12 10:55:00,49.83,49.83,49.78,49.81,7400.0,38.7227,38.7227,38.6838,38.7071,7400.0
2013-11-12 11:00:00,49.82,49.86,49.8,49.86,4600.0,38.7149,38.746,38.6994,38.746,4600.0
2013-11-12 11:05:00,49.87,49.87,49.79,49.79,5100.0,38.7538,38.7538,38.6916,38.6916,5100.0
2013-11-12 11:10:00,49.79,49.84,49.79,49.81,4100.0,38.6916,38.7305,38.6916,38.7071,4100.0
2013-11-12 11:15:00,49.81,49.84,49.8,49.83,7100.0,38.7071,38.7305,38.6994,38.7227,7100.0
2013-11-12 11:20:00,49.83,49.85,49.79,49.79,7500.0,38.7227,38.7382,38.6916,38.6916,7500.0
2013-11-12 11:25:00,49.79,49.83,49.77,49.83,5700.0,38.6916,38.7227,38.6761,38.7227,5700.0
2013-11-12 11:30:00,49.84,49.92,49.84,49.92,69500.0,38.7305,38.7926,38.7305,38.7926,69500.0
2013-11-12 11:35:00,49.92,49.93,49.78,49.78,52900.0,38.7926,38.8004,38.6838,38.6838,52900.0
2013-11-12 11:40:00,49.76,49.77,49.69,49.73,11600.0,38.6683,38.6761,38.6139,38.645,11600.0
2013-11-12 11:45:00,49.73,49.75,49.7,49.71,3700.0,38.645,38.6605,38.6217,38.6294,3700.0
2013-11-12 11:50:00,49.71,49.72,49.69,49.71,8500.0,38.6294,38.6372,38.6139,38.6294,8500.0
2013-11-12 11:55:00,49.7,49.71,49.66,49.68,18400.0,38.6217,38.6294,38.5906,38.6061,18400.0
2013-11-12 12:00:00,49.69,49.72,49.68,49.7,10100.0,38.6139,38.6372,38.6061,38.6217,10100.0
2013-11-12 12:05:00,49.7,49.7,49.58,49.6,7700.0,38.6217,38.6217,38.5284,38.544,7700.0
2013-11-12 12:10:00,49.6,49.61,49.57,49.61,12100.0,38.544,38.5517,38.5206,38.5517,12100.0
2013-11-12 12:15:00,49.6,49.66,49.6,49.65,6200.0,38.544,38.5906,38.544,38.5828,6200.0
2013-11-12 12:20:00,49.65,49.65,49.59,49.63,10400.0,38.5828,38.5828,38.5362,38.5673,10400.0
2013-11-12 12:25:00,49.63,49.63,49.6,49.6,6500.0,38.5673,38.5673,38.544,38.544,6500.0
2013-11-12 12:30:00,49.6,49.61,49.55,49.61,14000.0,38.544,38.5517,38.5051,38.5517,14000.0
2013-11-12 12:35:00,49.61,49.62,49.59,49.6,4900.0,38.5517,38.5595,38.5362,38.544,4900.0
2013-11-12 12:40:00,49.6,49.63,49.59,49.63,8600.0,38.544,38.5673,38.5362,38.5673,8600.0
2013-11-12 12:45:00,49.63,49.67,49.63,49.67,3700.0,38.5673,38.5984,38.5673,38.5984,3700.0
2013-11-12 12:50:00,49.68,49.73,49.67,49.73,66300.0,38.6061,38.645,38.5984,38.645,66300.0
2013-11-12 12:55:00,49.74,49.74,49.72,49.74,6500.0,38.6527,38.6527,38.6372,38.6527,6500.0
2013-11-12 13:00:00,49.73,49.75,49.69,49.7,8600.0,38.645,38.6605,38.6139,38.6217,8600.0
2013-11-12 13:05:00,49.7,49.72,49.69,49.71,4500.0,38.6217,38.6372,38.6139,38.6294,4500.0
2013-11-12 13:10:00,49.73,49.75,49.73,49.73,6300.0,38.645,38.6605,38.645,38.645,6300.0
2013-11-12 13:15:00,49.74,49.76,49.72,49.76,4500.0,38.6527,38.6683,38.6372,38.6683,4500.0
2013-11-12 13:20:00,49.76,49.8,49.74,49.74,6200.0,38.6683,38.6994,38.6527,38.6527,6200.0
2013-11-12 13:25:00,49.75,49.75,49.7,49.7,4400.0,38.6605,38.6605,38.6217,38.6217,4400.0
2013-11-12 13:30:00,49.7,49.7,49.63,49.64,9400.0,38.6217,38.6217,38.5673,38.575,9400.0
2013-11-12 13:35:00,49.63,49.64,49.6,49.63,9800.0,38.5673,38.575,38.544,38.5673,9800.0
2013-11-12 13:40:00,49.63,49.63,49.56,49.6,10800.0,38.5673,38.5673,38.5129,38.544,10800.0
2013-11-12 13:45:00,49.6,49.65,49.59,49.65,8300.0,38.544,38.5828,38.5362,38.5828,8300.0
2013-11-12 13:50:00,49.66,49.67,49.64,49.65,5400.0,38.5906,38.5984,38.575,38.5828,5400.0
2013-11-12 13:55:00,49.66,49.66,49.63,49.64,6600.0,38.5906,38.5906,38.5673,38.575,6600.0
2013-11-12 14:00:00,49.64,49.68,49.64,49.66,8200.0,38.575,38.6061,38.575,38.5906,8200.0
2013-11-12 14:05:00,49.66,49.68,49.64,49.67,5900.0,38.5906,38.6061,38.575,38.5984,5900.0
2013-11-12 14:10:00,49.66,49.69,49.66,49.69,2900.0,38.5906,38.6139,38.5906,38.6139,2900.0
2013-11-12 14:15:00,49.69,49.7,49.66,49.69,5900.0,38.6139,38.6217,38.5906,38.6139,5900.0
2013-11-12 14:20:00,49.7,49.73,49.7,49.72,6000.0,38.6217,38.645,38.6217,38.6372,6000.0
2013-11-12 14:25:00,49.72,49.72,49.65,49.65,8700.0,38.6372,38.6372,38.5828,38.5828,8700.0
2013-11-12 14:30:00,49.66,49.69,49.65,49.69,8700.0,38.5906,38.6139,38.5828,38.6139,8700.0
2013-11-12 14:35:00,49.69,49.76,49.69,49.74,12600.0,38.6139,38.6683,38.6139,38.6527,12600.0
2013-11-12 14:40:00,49.73,49.76,49.72,49.75,6000.0,38.645,38.6683,38.6372,38.6605,6000.0
2013-11-12 14:45:00,49.75,49.78,49.72,49.78,6600.0,38.6605,38.6838,38.6372,38.6838,6600.0
2013-11-12 14:50:00,49.78,49.79,49.76,49.77,4200.0,38.6838,38.6916,38.6683,38.6761,4200.0
2013-11-12 14:55:00,49.77,49.85,49.77,49.82,12700.0,38.6761,38.7382,38.6761,38.7149,12700.0
2013-11-12 15:00:00,49.83,49.87,49.83,49.86,8900.0,38.7227,38.7538,38.7227,38.746,8900.0
2013-11-12 15:05:00,49.86,49.88,49.84,49.85,9100.0,38.746,38.7615,38.7305,38.7382,9100.0
2013-11-12 15:10:00,49.85,49.9,49.84,49.84,12800.0,38.7382,38.7771,38.7305,38.7305,12800.0
2013-11-12 15:15:00,49.83,49.88,49.83,49.87,215000.0,38.7227,38.7615,38.7227,38.7538,215000.0
2013-11-12 15:20:00,49.88,49.89,49.85,49.86,49200.0,38.7615,38.7693,38.7382,38.746,49200.0
2013-11-12 15:25:00,49.86,49.88,49.85,49.85,12000.0,38.746,38.7615,38.7382,38.7382,12000.0
2013-11-12 15:30:00,49.85,49.89,49.84,49.88,9700.0,38.7382,38.7693,38.7305,38.7615,9700.0
2013-11-12 15:35:00,49.87,49.89,49.83,49.83,22000.0,38.7538,38.7693,38.7227,38.7227,22000.0
2013-11-12 15:40:00,49.84,49.88,49.83,49.88,13000.0,38.7305,38.7615,38.7227,38.7615,13000.0
2013-11-12 15:45:00,49.88,49.88,49.83,49.86,21300.0,38.7615,38.7615,38.7227,38.746,21300.0
2013-11-12 15:50:00,49.86,49.86,49.8,49.82,21200.0,38.746,38.746,38.6994,38.7149,21200.0
2013-11-12 15:55:00,49.82,49.9,49.82,49.85,60000.0,38.7149,38.7771,38.7149,38.7382,60000.0
2013-11-13 09:30:00,49.59,49.73,49.52,49.6,25000.0,38.5362,38.645,38.4818,38.544,25000.0
2013-11-13 09:35:00,49.67,49.67,49.52,49.59,36200.0,38.5984,38.5984,38.4818,38.5362,36200.0
2013-11-13 09:40:00,49.62,49.68,49.6,49.6,7400.0,38.5595,38.6061,38.544,38.544,7400.0
2013-11-13 09:45:00,49.63,49.78,49.62,49.78,22400.0,38.5673,38.6838,38.5595,38.6838,22400.0
2013-11-13 09:50:00,49.76,49.76,49.63,49.63,7700.0,38.6683,38.6683,38.5673,38.5673,7700.0
2013-11-13 09:55:00,49.65,49.75,49.62,49.71,3900.0,38.5828,38.6605,38.5595,38.6294,3900.0
2013-11-13 10:00:00,49.73,49.75,49.68,49.68,12000.0,38.645,38.6605,38.6061,38.6061,12000.0
2013-11-13 10:05:00,49.67,49.7,49.61,49.64,16800.0,38.5984,38.6217,38.5517,38.575,16800.0
2013-11-13 10:10:00,49.65,49.71,49.64,49.7,13000.0,38.5828,38.6294,38.575,38.6217,13000.0
2013-11-13 10:15:00,49.71,49.71,49.65,49.67,7800.0,38.6294,38.6294,38.5828,38.5984,7800.0
2013-11-13 10:20:00,49.66,49.67,49.64,49.65,7000.0,38.5906,38.5984,38.575,38.5828,7000.0
2013-11-13 10:25:00,49.65,49.7,49.65,49.66,11400.0,38.5828,38.6217,38.5828,38.5906,11400.0
2013-11-13 10:30:00,49.67,49.69,49.66,49.68,11200.0,38.5984,38.6139,38.5906,38.6061,11200.0
2013-11-13 10:35:00,49.68,49.69,49.65,49.65,7600.0,38.6061,38.6139,38.5828,38.5828,7600.0
2013-11-13 10:40:00,49.65,49.74,49.65,49.72,12100.0,38.5828,38.6527,38.5828,38.6372,12100.0
2013-11-13 10:45:00,49.71,49.72,49.69,49.69,22000.0,38.6294,38.6372,38.6139,38.6139,22000.0
2013-11-13 10:50:00,49.69,49.72,49.69,49.69,10600.0,38.6139,38.6372,38.6139,38.6139,10600.0
2013-11-13 10:55:00,49.7,49.71,49.67,49.71,9300.0,38.6217,38.6294,38.5984,38.6294,9300.0
2013-11-13 11:00:00,49.72,49.74,49.72,49.74,5100.0,38.6372,38.6527,38.6372,38.6527,5100.0
2013-11-13 11:05:00,49.74,49.79,49.71,49.78,6100.0,38.6527,38.6916,38.6294,38.6838,6100.0
2013-11-13 11:10:00,49.78,49.79,49.75,49.79,4600.0,38.6838,38.6916,38.6605,38.6916,4600.0
2013-11-13 11:15:00,49.8,49.82,49.78,49.8,15000.0,38.6994,38.7149,38.6838,38.6994,15000.0
2013-11-13 11:20:00,49.79,49.81,49.75,49.76,23600.0,38.6916,38.7071,38.6605,38.6683,23600.0
2013-11-13 11:25:00,49.77,49.81,49.74,49.75,8800.0,38.6761,38.7071,38.6527,38.6605,8800.0
2013-11-13 11:30:00,49.76,49.8,49.76,49.79,3800.0,38.6683,38.6994,38.6683,38.6916,3800.0
2013-11-13 11:35:00,49.8,49.8,49.75,49.75,7100.0,38.6994,38.6994,38.6605,38.6605,7100.0
2013-11-13 11:40:00,49.76,49.76,49.73,49.75,10600.0,38.6683,38.6683,38.645,38.6605,10600.0
2013-11-13 11:45:00,49.76,49.79,49.75,49.75,3100.0,38.6683,38.6916,38.6605,38.6605,3100.0
2013-11-13 11:50:00,49.75,49.78,49.75,49.77,15600.0,38.6605,38.6838,38.6605,38.6761,15600.0
2013-11-13 11:55:00,49.76,49.78,49.75,49.75,7400.0,38.6683,38.6838,38.6605,38.6605,7400.0
2013-11-13 12:00:00,49.76,49.77,49.74,49.76,5400.0,38.6683,38.6761,38.6527,38.6683,5400.0
2013-11-13 12:05:00,49.76,49.77,49.73,49.73,5500.0,38.6683,38.6761,38.645,38.645,5500.0
2013-11-13 12:10:00,49.73,49.75,49.73,49.74,1500.0,38.645,38.6605,38.645,38.6527,1500.0
2013-11-13 12:15:00,49.75,49.83,49.75,49.83,3700.0,38.6605,38.7227,38.6605,38.7227,3700.0
2013-11-13 12:20:00,49.83,49.93,49.83,49.9,8600.0,38.7227,38.8004,38.7227,38.7771,8600.0
2013-11-13 12:25:00,49.9,49.96,49.9,49.94,11800.0,38.7771,38.8237,38.7771,38.8082,11800.0
2013-11-13 12:30:00,49.94,49.99,49.93,49.96,16900.0,38.8082,38.847,38.8004,38.8237,16900.0
2013-11-13 12:35:00,49.96,49.97,49.93,49.93,2800.0,38.8237,38.8315,38.8004,38.8004,2800.0
2013-11-13 12:40:00,49.93,49.98,49.91,49.98,25300.0,38.8004,38.8393,38.7849,38.8393,25300.0
2013-11-13 12:45:00,49.97,50.0,49.96,49.98,37900.0,38.8315,38.8548,38.8237,38.8393,37900.0
2013-11-13 12:50:00,49.98,49.99,49.97,49.97,12200.0,38.8393,38.847,38.8315,38.8315,12200.0
2013-11-13 12:55:00,49.98,50.0,49.95,49.99,24300.0,38.8393,38.8548,38.8159,38.847,24300.0
2013-11-13 13:00:00,49.99,50.07,49.97,50.04,124900.0,38.847,38.9092,38.8315,38.8859,124900.0
2013-11-13 13:05:00,50.05,50.11,50.05,50.11,11200.0,38.8936,38.9403,38.8936,38.9403,11200.0
2013-11-13 13:10:00,50.1,50.13,50.1,50.13,9300.0,38.9325,38.9558,38.9325,38.9558,9300.0
2013-11-13 13:15:00,50.13,50.15,50.13,50.15,9200.0,38.9558,38.9714,38.9558,38.9714,9200.0
2013-11-13 13:20:00,50.14,50.15,50.13,50.13,18900.0,38.9636,38.9714,38.9558,38.9558,18900.0
2013-11-13 13:25:00,50.14,50.14,50.08,50.12,33300.0,38.9636,38.9636,38.917,38.948,33300.0
2013-11-13 13:30:00,50.12,50.18,50.11,50.17,11600.0,38.948,38.9947,38.9403,38.9869,11600.0
2013-11-13 13:35:00,50.16,50.16,50.11,50.13,21500.0,38.9791,38.9791,38.9403,38.9558,21500.0
2013-11-13 13:40:00,50.13,50.13,50.1,50.13,36600.0,38.9558,38.9558,38.9325,38.9558,36600.0
2013-11-13 13:45:00,50.13,50.19,50.13,50.19,11700.0,38.9558,39.0024,38.9558,39.0024,11700.0
2013-11-13 13:50:00,50.19,50.22,50.18,50.22,6800.0,39.0024,39.0258,38.9947,39.0258,6800.0
2013-11-13 13:55:00,50.23,50.24,50.18,50.19,10000.0,39.0335,39.0413,38.9947,39.0024,10000.0
2013-11-13 14:00:00,50.18,50.24,50.17,50.22,19500.0,38.9947,39.0413,38.9869,39.0258,19500.0
2013-11-13 14:05:00,50.22,50.24,50.22,50.22,9700.0,39.0258,39.0413,39.0258,39.0258,9700.0
2013-11-13 14:10:00,50.22,50.22,50.2,50.21,9000.0,39.0258,39.0258,39.0102,39.018,9000.0
2013-11-13 14:15:00,50.19,50.22,50.18,50.21,7100.0,39.0024,39.0258,38.9947,39.018,7100.0
2013-11-13 14:20:00,50.21,50.24,50.21,50.23,2900.0,39.018,39.0413,39.018,39.0335,2900.0
2013-11-13 14:25:00,50.23,50.23,50.2,50.2,6100.0,39.0335,39.0335,39.0102,39.0102,6100.0
2013-11-13 14:30:00,50.2,50.21,50.19,50.2,15000.0,39.0102,39.018,39.0024,39.0102,15000.0
2013-11-13 14:35:00,50.2,50.21,50.2,50.2,8200.0,39.0102,39.018,39.0102,39.0102,8200.0
2013-11-13 14:40:00,50.2,50.22,50.2,50.21,11900.0,39.0102,39.0258,39.0102,39.018,11900.0
2013-11-13 14:45:00,50.21,50.23,50.2,50.23,11300.0,39.018,39.0335,39.0102,39.0335,11300.0
2013-11-13 14:50:00,50.23,50.23,50.21,50.23,6400.0,39.0335,39.0335,39.018,39.0335,6400.0
2013-11-13 14:55:00,50.22,50.22,50.2,50.2,8100.0,39.0258,39.0258,39.0102,39.0102,8100.0
2013-11-13 15:00:00,50.2,50.22,50.2,50.21,9700.0,39.0102,39.0258,39.0102,39.018,9700.0
2013-11-13 15:05:00,50.2,50.22,50.2,50.21,17600.0,39.0102,39.0258,39.0102,39.018,17600.0
2013-11-13 15:10:00,50.2,50.21,50.2,50.2,7800.0,39.0102,39.018,39.0102,39.0102,7800.0
2013-11-13 15:15:00,50.2,50.23,50.2,50.23,13100.0,39.0102,39.0335,39.0102,39.0335,13100.0
2013-11-13 15:20:00,50.23,50.26,50.22,50.26,21500.0,39.0335,39.0568,39.0258,39.0568,21500.0
2013-11-13 15:25:00,50.26,50.26,50.24,50.24,12300.0,39.0568,39.0568,39.0413,39.0413,12300.0
2013-11-13 15:30:00,50.23,50.25,50.21,50.25,16300.0,39.0335,39.0491,39.018,39.0491,16300.0
2013-11-13 15:35:00,50.24,50.3,50.24,50.29,47100.0,39.0413,39.0879,39.0413,39.0802,47100.0
2013-11-13 15:40:00,50.29,50.33,50.28,50.33,59100.0,39.0802,39.1112,39.0724,39.1112,59100.0
2013-11-13 15:45:00,50.33,50.38,50.33,50.35,68800.0,39.1112,39.1501,39.1112,39.1268,68800.0
2013-11-13 15:50:00,50.34,50.35,50.29,50.3,108600.0,39.119,39.1268,39.0802,39.0879,108600.0
2013-11-13 15:55:00,50.3,50.37,50.29,50.36,79100.0,39.0879,39.1423,39.0802,39.1345,79100.0
2013-11-14 09:30:00,50.33,50.4,50.05,50.17,56800.0,39.1112,39.1656,38.8936,38.9869,56800.0
2013-11-14 09:35:00,50.19,50.41,50.19,50.32,21600.0,39.0024,39.1734,39.0024,39.1035,21600.0
2013-11-14 09:40:00,50.35,50.36,50.15,50.15,13400.0,39.1268,39.1345,38.9714,38.9714,13400.0
2013-11-14 09:45:00,50.21,50.25,50.15,50.17,8100.0,39.018,39.0491,38.9714,38.9869,8100.0
2013-11-14 09:50:00,50.17,50.24,50.14,50.24,31400.0,38.9869,39.0413,38.9636,39.0413,31400.0
2013-11-14 09:55:00,50.23,50.26,50.06,50.06,67700.0,39.0335,39.0568,38.9014,38.9014,67700.0
2013-11-14 10:00:00,50.06,50.15,49.96,50.01,101400.0,38.9014,38.9714,38.8237,38.8626,101400.0
2013-11-14 10:05:00,50.02,50.08,49.99,50.04,10400.0,38.8703,38.917,38.847,38.8859,10400.0
2013-11-14 10:10:00,50.06,50.2,50.05,50.2,14000.0,38.9014,39.0102,38.8936,39.0102,14000.0
2013-11-14 10:15:00,50.18,50.23,50.12,50.13,11000.0,38.9947,39.0335,38.948,38.9558,11000.0
2013-11-14 10:20:00,50.12,50.15,50.07,50.12,6400.0,38.948,38.9714,38.9092,38.948,6400.0
2013-11-14 10:25:00,50.12,50.17,50.11,50.13,7900.0,38.948,38.9869,38.9403,38.9558,7900.0
2013-11-14 10:30:00,50.13,50.24,50.13,50.22,16300.0,38.9558,39.0413,38.9558,39.0258,16300.0
2013-11-14 10:35:00,50.23,50.24,50.21,50.23,24000.0,39.0335,39.0413,39.018,39.0335,24000.0
2013-11-14 10:40:00,50.23,50.24,50.21,50.23,7500.0,39.0335,39.0413,39.018,39.0335,7500.0
2013-11-14 10:45:00,50.22,50.26,50.21,50.22,19600.0,39.0258,39.0568,39.018,39.0258,19600.0
2013-11-14 10:50:00,50.22,50.23,50.21,50.23,9900.0,39.0258,39.0335,39.018,39.0335,9900.0
2013-11-14 10:55:00,50.22,50.24,50.21,50.23,11500.0,39.0258,39.0413,39.018,39.0335,11500.0
2013-11-14 11:00:00,50.22,50.24,50.21,50.23,4800.0,39.0258,39.0413,39.018,39.0335,4800.0
2013-11-14 11:05:00,50.23,50.25,50.22,50.24,9100.0,39.0335,39.0491,39.0258,39.0413,9100.0
2013-11-14 11:10:00,50.23,50.26,50.22,50.26,6000.0,39.0335,39.0568,39.0258,39.0568,6000.0
2013-11-14 11:15:00,50.26,50.28,50.23,50.23,9100.0,39.0568,39.0724,39.0335,39.0335,9100.0
2013-11-14 11:20:00,50.24,50.28,50.23,50.28,5000.0,39.0413,39.0724,39.0335,39.0724,5000.0
2013-11-14 11:25:00,50.28,50.28,50.24,50.25,4400.0,39.0724,39.0724,39.0413,39.0491,4400.0
2013-11-14 11:30:00,50.24,50.24,50.2,50.21,7800.0,39.0413,39.0413,39.0102,39.018,7800.0
2013-11-14 11:35:00,50.21,50.21,50.16,50.18,4600.0,39.018,39.018,38.9791,38.9947,4600.0
2013-11-14 11:40:00,50.18,50.19,50.18,50.19,4400.0,38.9947,39.0024,38.9947,39.0024,4400.0
2013-11-14 11:45:00,50.18,50.25,50.18,50.22,6200.0,38.9947,39.0491,38.9947,39.0258,6200.0
2013-11-14 11:50:00,50.22,50.25,50.22,50.25,9100.0,39.0258,39.0491,39.0258,39.0491,9100.0
2013-11-14 11:55:00,50.25,50.27,50.24,50.25,12000.0,39.0491,39.0646,39.0413,39.0491,12000.0
2013-11-14 12:00:00,50.25,50.26,50.24,50.26,3400.0,39.0491,39.0568,39.0413,39.0568,3400.0
2013-11-14 12:05:00,50.26,50.28,50.25,50.25,3600.0,39.0568,39.0724,39.0491,39.0491,3600.0
2013-11-14 12:10:00,50.25,50.26,50.21,50.22,6600.0,39.0491,39.0568,39.018,39.0258,6600.0
2013-11-14 12:15:00,50.22,50.22,50.18,50.2,5600.0,39.0258,39.0258,38.9947,39.0102,5600.0
2013-11-14 12:20:00,50.2,50.2,50.18,50.19,7500.0,39.0102,39.0102,38.9947,39.0024,7500.0
2013-11-14 12:25:00,50.19,50.2,50.17,50.18,7500.0,39.0024,39.0102,38.9869,38.9947,7500.0
2013-11-14 12:30:00,50.19,50.25,50.19,50.22,4200.0,39.0024,39.0491,39.0024,39.0258,4200.0
2013-11-14 12:35:00,50.23,50.24,50.22,50.23,6100.0,39.0335,39.0413,39.0258,39.0335,6100.0
2013-11-14 12:40:00,50.23,50.27,50.21,50.27,25600.0,39.0335,39.0646,39.018,39.0646,25600.0
2013-11-14 12:45:00,50.27,50.28,50.27,50.27,2000.0,39.0646,39.0724,39.0646,39.0646,2000.0
2013-11-14 12:50:00,50.28,50.28,50.26,50.28,2000.0,39.0724,39.0724,39.0568,39.0724,2000.0
2013-11-14 12:55:00,50.28,50.28,50.24,50.25,4200.0,39.0724,39.0724,39.0413,39.0491,4200.0
2013-11-14 13:00:00,50.25,50.28,50.24,50.28,5800.0,39.0491,39.0724,39.0413,39.0724,5800.0
2013-11-14 13:05:00,50.28,50.28,50.23,50.26,9900.0,39.0724,39.0724,39.0335,39.0568,9900.0
2013-11-14 13:10:00,50.26,50.27,50.21,50.22,7500.0,39.0568,39.0646,39.018,39.0258,7500.0
2013-11-14 13:15:00,50.22,50.24,50.21,50.24,4500.0,39.0258,39.0413,39.018,39.0413,4500.0
2013-11-14 13:20:00,50.26,50.26,50.21,50.26,13300.0,39.0568,39.0568,39.018,39.0568,13300.0
2013-11-14 13:25:00,50.26,50.26,50.21,50.21,12100.0,39.0568,39.0568,39.018,39.018,12100.0
2013-11-14 13:30:00,50.21,50.26,50.21,50.24,21500.0,39.018,39.0568,39.018,39.0413,21500.0
2013-11-14 13:35:00,50.24,50.24,50.21,50.24,2800.0,39.0413,39.0413,39.018,39.0413,2800.0
2013-11-14 13:40:00,50.25,50.26,50.25,50.26,2800.0,39.0491,39.0568,39.0491,39.0568,2800.0
2013-11-14 13:45:00,50.27,50.28,50.26,50.28,1800.0,39.0646,39.0724,39.0568,39.0724,1800.0
2013-11-14 13:50:00,50.28,50.28,50.27,50.27,1000.0,39.0724,39.0724,39.0646,39.0646,1000.0
2013-11-14 13:55:00,50.27,50.32,50.25,50.32,7300.0,39.0646,39.1035,39.0491,39.1035,7300.0
2013-11-14 14:00:00,50.3,50.3,50.26,50.27,4700.0,39.0879,39.0879,39.0568,39.0646,4700.0
2013-11-14 14:05:00,50.29,50.3,50.27,50.29,4700.0,39.0802,39.0879,39.0646,39.0802,4700.0
2013-11-14 14:10:00,50.29,50.31,50.27,50.27,5700.0,39.0802,39.0957,39.0646,39.0646,5700.0
2013-11-14 14:15:00,50.27,50.27,50.25,50.25,3100.0,39.0646,39.0646,39.0491,39.0491,3100.0
2013-11-14 14:20:00,50.25,50.28,50.25,50.26,6800.0,39.0491,39.0724,39.0491,39.0568,6800.0
2013-11-14 14:25:00,50.26,50.27,50.24,50.25,3300.0,39.0568,39.0646,39.0413,39.0491,3300.0
2013-11-14 14:30:00,50.24,50.25,50.22,50.24,8900.0,39.0413,39.0491,39.0258,39.0413,8900.0
2013-11-14 14:35:00,50.24,50.26,50.23,50.25,4900.0,39.0413,39.0568,39.0335,39.0491,4900.0
2013-11-14 14:40:00,50.26,50.29,50.25,50.29,5400.0,39.0568,39.0802,39.0491,39.0802,5400.0
2013-11-14 14:45:00,50.28,50.31,50.28,50.31,6100.0,39.0724,39.0957,39.0724,39.0957,6100.0
2013-11-14 14:50:00,50.31,50.32,50.26,50.26,8700.0,39.0957,39.1035,39.0568,39.0568,8700.0
2013-11-14 14:55:00,50.26,50.32,50.26,50.31,7000.0,39.0568,39.1035,39.0568,39.0957,7000.0
2013-11-14 15:00:00,50.32,50.33,50.31,50.32,3900.0,39.1035,39.1112,39.0957,39.1035,3900.0
2013-11-14 15:05:00,50.32,50.34,50.31,50.33,11400.0,39.1035,39.119,39.0957,39.1112,11400.0
2013-11-14 15:10:00,50.33,50.36,50.33,50.36,11700.0,39.1112,39.1345,39.1112,39.1345,11700.0
2013-11-14 15:15:00,50.35,50.35,50.33,50.34,12400.0,39.1268,39.1268,39.1112,39.119,12400.0
2013-11-14 15:20:00,50.34,50.36,50.33,50.34,7700.0,39.119,39.1345,39.1112,39.119,7700.0
2013-11-14 15:25:00,50.34,50.36,50.33,50.33,9000.0,39.119,39.1345,39.1112,39.1112,9000.0
2013-11-14 15:30:00,50.34,50.37,50.34,50.36,6300.0,39.119,39.1423,39.119,39.1345,6300.0
2013-11-14 15:35:00,50.36,50.4,50.36,50.4,13100.0,39.1345,39.1656,39.1345,39.1656,13100.0
2013-11-14 15:40:00,50.4,50.41,50.37,50.39,19700.0,39.1656,39.1734,39.1423,39.1579,19700.0
2013-11-14 15:45:00,50.39,50.4,50.36,50.37,20500.0,39.1579,39.1656,39.1345,39.1423,20500.0
2013-11-14 15:50:00,50.36,50.37,50.35,50.35,17400.0,39.1345,39.1423,39.1268,39.1268,17400.0
2013-11-14 15:55:00,50.36,50.4,50.36,50.36,67400.0,39.1345,39.1656,39.1345,39.1345,67400.0
2013-11-15 09:30:00,50.31,50.45,50.27,50.35,193500.0,39.0957,39.2045,39.0646,39.1268,193500.0
2013-11-15 09:35:00,50.33,50.34,50.16,50.24,12500.0,39.1112,39.119,38.9791,39.0413,12500.0
2013-11-15 09:40:00,50.21,50.21,50.05,50.17,9900.0,39.018,39.018,38.8936,38.9869,9900.0
2013-11-15 09:45:00,50.12,50.24,50.12,50.18,11300.0,38.948,39.0413,38.948,38.9947,11300.0
2013-11-15 09:50:00,50.17,50.23,50.15,50.21,13000.0,38.9869,39.0335,38.9714,39.018,13000.0
2013-11-15 09:55:00,50.21,50.25,50.19,50.25,7300.0,39.018,39.0491,39.0024,39.0491,7300.0
2013-11-15 10:00:00,50.23,50.25,50.18,50.21,24800.0,39.0335,39.0491,38.9947,39.018,24800.0
2013-11-15 10:05:00,50.21,50.23,50.19,50.21,12700.0,39.018,39.0335,39.0024,39.018,12700.0
2013-11-15 10:10:00,50.22,50.24,50.2,50.21,9600.0,39.0258,39.0413,39.0102,39.018,9600.0
2013-11-15 10:15:00,50.21,50.21,50.17,50.19,17400.0,39.018,39.018,38.9869,39.0024,17400.0
2013-11-15 10:20:00,50.19,50.2,50.16,50.19,7100.0,39.0024,39.0102,38.9791,39.0024,7100.0
2013-11-15 10:25:00,50.18,50.19,50.17,50.18,8700.0,38.9947,39.0024,38.9869,38.9947,8700.0
2013-11-15 10:30:00,50.19,50.25,50.18,50.25,9900.0,39.0024,39.0491,38.9947,39.0491,9900.0
2013-11-15 10:35:00,50.24,50.25,50.22,50.23,8800.0,39.0413,39.0491,39.0258,39.0335,8800.0
2013-11-15 10:40:00,50.25,50.29,50.24,50.29,7000.0,39.0491,39.0802,39.0413,39.0802,7000.0
2013-11-15 10:45:00,50.29,50.38,50.29,50.37,9300.0,39.0802,39.1501,39.0802,39.1423,9300.0
2013-11-15 10:50:00,50.38,50.38,50.3,50.3,7300.0,39.1501,39.1501,39.0879,39.0879,7300.0
2013-11-15 10:55:00,50.3,50.36,50.3,50.34,5600.0,39.0879,39.1345,39.0879,39.119,5600.0
2013-11-15 11:00:00,50.34,50.39,50.34,50.38,3900.0,39.119,39.1579,39.119,39.1501,3900.0
2013-11-15 11:05:00,50.38,50.38,50.33,50.38,8100.0,39.1501,39.1501,39.1112,39.1501,8100.0
2013-11-15 11:10:00,50.38,50.42,50.33,50.37,19000.0,39.1501,39.1812,39.1112,39.1423,19000.0
2013-11-15 11:15:00,50.36,50.4,50.34,50.4,5700.0,39.1345,39.1656,39.119,39.1656,5700.0
2013-11-15 11:20:00,50.38,50.4,50.38,50.39,6200.0,39.1501,39.1656,39.1501,39.1579,6200.0
2013-11-15 11:25:00,50.38,50.41,50.37,50.4,19500.0,39.1501,39.1734,39.1423,39.1656,19500.0
2013-11-15 11:30:00,50.39,50.44,50.39,50.44,12100.0,39.1579,39.1967,39.1579,39.1967,12100.0
2013-11-15 11:35:00,50.44,50.49,50.44,50.48,18000.0,39.1967,39.2356,39.1967,39.2278,18000.0
2013-11-15 11:40:00,50.48,50.58,50.48,50.54,34000.0,39.2278,39.3055,39.2278,39.2744,34000.0
2013-11-15 11:45:00,50.54,50.54,50.51,50.53,10000.0,39.2744,39.2744,39.2511,39.2667,10000.0
2013-11-15 11:50:00,50.53,50.53,50.42,50.45,28200.0,39.2667,39.2667,39.1812,39.2045,28200.0
2013-11-15 11:55:00,50.46,50.46,50.41,50.45,16200.0,39.2123,39.2123,39.1734,39.2045,16200.0
2013-11-15 12:00:00,50.45,50.48,50.44,50.46,23400.0,39.2045,39.2278,39.1967,39.2123,23400.0
2013-11-15 12:05:00,50.46,50.5,50.45,50.5,4700.0,39.2123,39.2433,39.2045,39.2433,4700.0
2013-11-15 12:10:00,50.5,50.5,50.4,50.41,27900.0,39.2433,39.2433,39.1656,39.1734,27900.0
2013-11-15 12:15:00,50.42,50.44,50.41,50.41,7300.0,39.1812,39.1967,39.1734,39.1734,7300.0
2013-11-15 12:20:00,50.42,50.42,50.37,50.37,18800.0,39.1812,39.1812,39.1423,39.1423,18800.0
2013-11-15 12:25:00,50.37,50.41,50.36,50.4,9300.0,39.1423,39.1734,39.1345,39.1656,9300.0
2013-11-15 12:30:00,50.4,50.4,50.38,50.39,3700.0,39.1656,39.1656,39.1501,39.1579,3700.0
2013-11-15 12:35:00,50.39,50.39,50.35,50.39,7000.0,39.1579,39.1579,39.1268,39.1579,7000.0
2013-11-15 12:40:00,50.4,50.45,50.39,50.44,5500.0,39.1656,39.2045,39.1579,39.1967,5500.0
2013-11-15 12:45:00,50.46,50.48,50.43,50.45,18300.0,39.2123,39.2278,39.1889,39.2045,18300.0
2013-11-15 12:50:00,50.45,50.45,50.41,50.41,11300.0,39.2045,39.2045,39.1734,39.1734,11300.0
2013-11-15 12:55:00,50.4,50.42,50.38,50.41,11400.0,39.1656,39.1812,39.1501,39.1734,11400.0
2013-11-15 13:00:00,50.41,50.47,50.41,50.47,6100.0,39.1734,39.22,39.1734,39.22,6100.0
2013-11-15 13:05:00,50.47,50.49,50.46,50.47,5300.0,39.22,39.2356,39.2123,39.22,5300.0
2013-11-15 13:10:00,50.47,50.49,50.46,50.47,5900.0,39.22,39.2356,39.2123,39.22,5900.0
2013-11-15 13:15:00,50.46,50.46,50.43,50.45,6700.0,39.2123,39.2123,39.1889,39.2045,6700.0
2013-11-15 13:20:00,50.45,50.48,50.45,50.48,4700.0,39.2045,39.2278,39.2045,39.2278,4700.0
2013-11-15 13:25:00,50.49,50.51,50.48,50.5,8800.0,39.2356,39.2511,39.2278,39.2433,8800.0
2013-11-15 13:30:00,50.5,50.51,50.48,50.48,6800.0,39.2433,39.2511,39.2278,39.2278,6800.0
2013-11-15 13:35:00,50.49,50.52,50.49,50.5,4500.0,39.2356,39.2589,39.2356,39.2433,4500.0
2013-11-15 13:40:00,50.51,50.51,50.48,50.49,8900.0,39.2511,39.2511,39.2278,39.2356,8900.0
2013-11-15 13:45:00,50.49,50.5,50.48,50.48,3500.0,39.2356,39.2433,39.2278,39.2278,3500.0
2013-11-15 13:50:00,50.48,50.5,50.46,50.46,8200.0,39.2278,39.2433,39.2123,39.2123,8200.0
2013-11-15 13:55:00,50.47,50.49,50.46,50.47,5200.0,39.22,39.2356,39.2123,39.22,5200.0
2013-11-15 14:00:00,50.47,50.53,50.47,50.53,5000.0,39.22,39.2667,39.22,39.2667,5000.0
2013-11-15 14:05:00,50.53,50.56,50.52,50.56,6200.0,39.2667,39.29,39.2589,39.29,6200.0
2013-11-15 14:10:00,50.57,50.6,50.56,50.6,7700.0,39.2977,39.3211,39.29,39.3211,7700.0
2013-11-15 14:15:00,50.6,50.62,50.59,50.62,21900.0,39.3211,39.3366,39.3133,39.3366,21900.0
2013-11-15 14:20:00,50.62,50.66,50.61,50.66,14600.0,39.3366,39.3677,39.3288,39.3677,14600.0
2013-11-15 14:25:00,50.66,50.7,50.66,50.69,23700.0,39.3677,39.3988,39.3677,39.391,23700.0
2013-11-15 14:30:00,50.68,50.7,50.67,50.69,18600.0,39.3832,39.3988,39.3754,39.391,18600.0
2013-11-15 14:35:00,50.7,50.73,50.7,50.73,43500.0,39.3988,39.4221,39.3988,39.4221,43500.0
2013-11-15 14:40:00,50.73,50.76,50.72,50.75,48700.0,39.4221,39.4454,39.4143,39.4376,48700.0
2013-11-15 14:45:00,50.75,50.78,50.75,50.77,12200.0,39.4376,39.4609,39.4376,39.4532,12200.0
2013-11-15 14:50:00,50.77,50.77,50.74,50.77,17900.0,39.4532,39.4532,39.4298,39.4532,17900.0
2013-11-15 14:55:00,50.76,50.77,50.73,50.75,31400.0,39.4454,39.4532,39.4221,39.4376,31400.0
2013-11-15 15:00:00,50.75,50.77,50.71,50.77,54200.0,39.4376,39.4532,39.4065,39.4532,54200.0
2013-11-15 15:05:00,50.77,50.77,50.71,50.73,29600.0,39.4532,39.4532,39.4065,39.4221,29600.0
2013-11-15 15:10:00,50.72,50.73,50.71,50.71,14000.0,39.4143,39.4221,39.4065,39.4065,14000.0
2013-11-15 15:15:00,50.71,50.73,50.68,50.72,29100.0,39.4065,39.4221,39.3832,39.4143,29100.0
2013-11-15 15:20:00,50.73,50.73,50.71,50.71,15300.0,39.4221,39.4221,39.4065,39.4065,15300.0
2013-11-15 15:25:00,50.71,50.75,50.7,50.75,20600.0,39.4065,39.4376,39.3988,39.4376,20600.0
2013-11-15 15:30:00,50.75,50.78,50.75,50.77,11700.0,39.4376,39.4609,39.4376,39.4532,11700.0
2013-11-15 15:35:00,50.78,50.79,50.76,50.76,25500.0,39.4609,39.4687,39.4454,39.4454,25500.0
2013-11-15 15:40:00,50.75,50.76,50.7,50.72,70700.0,39.4376,39.4454,39.3988,39.4143,70700.0
2013-11-15 15:45:00,50.73,50.73,50.69,50.7,56500.0,39.4221,39.4221,39.391,39.3988,56500.0
2013-11-15 15:50:00,50.7,50.71,50.68,50.71,76900.0,39.3988,39.4065,39.3832,39.4065,76900.0
2013-11-15 15:55:00,50.7,50.73,50.68,50.69,129300.0,39.3988,39.4221,39.3832,39.391,129300.0
2013-11-18 09:30:00,50.72,50.72,50.5,50.62,35100.0,39.4143,39.4143,39.2433,39.3366,35100.0
2013-11-18 09:35:00,50.6,50.69,50.59,50.62,8700.0,39.3211,39.391,39.3133,39.3366,8700.0
2013-11-18 09:40:00,50.62,50.66,50.42,50.48,14900.0,39.3366,39.3677,39.1812,39.2278,14900.0
2013-11-18 09:45:00,50.43,50.53,50.43,50.47,8500.0,39.1889,39.2667,39.1889,39.22,8500.0
2013-11-18 09:50:00,50.47,50.55,50.47,50.47,9000.0,39.22,39.2822,39.22,39.22,9000.0
2013-11-18 09:55:00,50.5,50.5,50.39,50.46,8700.0,39.2433,39.2433,39.1579,39.2123,8700.0
2013-11-18 10:00:00,50.45,50.62,50.41,50.61,37700.0,39.2045,39.3366,39.1734,39.3288,37700.0
2013-11-18 10:05:00,50.61,50.67,50.6,50.64,148900.0,39.3288,39.3754,39.3211,39.3521,148900.0
2013-11-18 10:10:00,50.63,50.63,50.53,50.57,16200.0,39.3444,39.3444,39.2667,39.2977,16200.0
2013-11-18 10:15:00,50.56,50.62,50.54,50.62,8900.0,39.29,39.3366,39.2744,39.3366,8900.0
2013-11-18 10:20:00,50.61,50.62,50.58,50.59,17100.0,39.3288,39.3366,39.3055,39.3133,17100.0
2013-11-18 10:25:00,50.6,50.63,50.57,50.59,15200.0,39.3211,39.3444,39.2977,39.3133,15200.0
2013-11-18 10:30:00,50.61,50.63,50.58,50.63,6900.0,39.3288,39.3444,39.3055,39.3444,6900.0
2013-11-18 10:35:00,50.63,50.64,50.59,50.59,15600.0,39.3444,39.3521,39.3133,39.3133,15600.0
2013-11-18 10:40:00,50.59,50.6,50.57,50.59,8100.0,39.3133,39.3211,39.2977,39.3133,8100.0
2013-11-18 10:45:00,50.58,50.59,50.55,50.55,12300.0,39.3055,39.3133,39.2822,39.2822,12300.0
2013-11-18 10:50:00,50.56,50.62,50.56,50.61,7800.0,39.29,39.3366,39.29,39.3288,7800.0
2013-11-18 10:55:00,50.61,50.62,50.59,50.59,17300.0,39.3288,39.3366,39.3133,39.3133,17300.0
2013-11-18 11:00:00,50.6,50.63,50.59,50.61,23700.0,39.3211,39.3444,39.3133,39.3288,23700.0
2013-11-18 11:05:00,50.61,50.61,50.55,50.55,9500.0,39.3288,39.3288,39.2822,39.2822,9500.0
2013-11-18 11:10:00,50.54,50.56,50.53,50.55,9300.0,39.2744,39.29,39.2667,39.2822,9300.0
2013-11-18 11:15:00,50.55,50.55,50.5,50.51,8500.0,39.2822,39.2822,39.2433,39.2511,8500.0
2013-11-18 11:20:00,50.51,50.53,50.51,50.52,6600.0,39.2511,39.2667,39.2511,39.2589,6600.0
2013-11-18 11:25:00,50.51,50.53,50.51,50.51,6600.0,39.2511,39.2667,39.2511,39.2511,6600.0
2013-11-18 11:30:00,50.52,50.54,50.48,50.49,12000.0,39.2589,39.2744,39.2278,39.2356,12000.0
2013-11-18 11:35:00,50.49,50.51,50.47,50.47,7600.0,39.2356,39.2511,39.22,39.22,7600.0
2013-11-18 11:40:00,50.47,50.49,50.43,50.48,20800.0,39.22,39.2356,39.1889,39.2278,20800.0
2013-11-18 11:45:00,50.48,50.5,50.47,50.49,6500.0,39.2278,39.2433,39.22,39.2356,6500.0
2013-11-18 11:50:00,50.5,50.52,50.47,50.48,13600.0,39.2433,39.2589,39.22,39.2278,13600.0
2013-11-18 11:55:00,50.49,50.49,50.47,50.48,7600.0,39.2356,39.2356,39.22,39.2278,7600.0
2013-11-18 12:00:00,50.48,50.5,50.47,50.5,3500.0,39.2278,39.2433,39.22,39.2433,3500.0
2013-11-18 12:05:00,50.5,50.51,50.48,50.48,8300.0,39.2433,39.2511,39.2278,39.2278,8300.0
2013-11-18 12:10:00,50.48,50.48,50.46,50.46,12700.0,39.2278,39.2278,39.2123,39.2123,12700.0
2013-11-18 12:15:00,50.47,50.49,50.46,50.49,4800.0,39.22,39.2356,39.2123,39.2356,4800.0
2013-11-18 12:20:00,50.49,50.51,50.48,50.5,19400.0,39.2356,39.2511,39.2278,39.2433,19400.0
2013-11-18 12:25:00,50.49,50.49,50.46,50.48,17400.0,39.2356,39.2356,39.2123,39.2278,17400.0
2013-11-18 12:30:00,50.48,50.49,50.47,50.49,10300.0,39.2278,39.2356,39.22,39.2356,10300.0
2013-11-18 12:35:00,50.48,50.49,50.44,50.45,12900.0,39.2278,39.2356,39.1967,39.2045,12900.0
2013-11-18 12:40:00,50.46,50.47,50.4,50.41,16600.0,39.2123,39.22,39.1656,39.1734,16600.0
2013-11-18 12:45:00,50.41,50.43,50.4,50.43,8500.0,39.1734,39.1889,39.1656,39.1889,8500.0
2013-11-18 12:50:00,50.43,50.43,50.4,50.42,9300.0,39.1889,39.1889,39.1656,39.1812,9300.0
2013-11-18 12:55:00,50.41,50.42,50.4,50.41,4200.0,39.1734,39.1812,39.1656,39.1734,4200.0
2013-11-18 13:00:00,50.41,50.43,50.41,50.43,3700.0,39.1734,39.1889,39.1734,39.1889,3700.0
2013-11-18 13:05:00,50.43,50.43,50.4,50.41,10700.0,39.1889,39.1889,39.1656,39.1734,10700.0
2013-11-18 13:10:00,50.41,50.45,50.4,50.45,13200.0,39.1734,39.2045,39.1656,39.2045,13200.0
2013-11-18 13:15:00,50.45,50.46,50.44,50.46,3100.0,39.2045,39.2123,39.1967,39.2123,3100.0
2013-11-18 13:20:00,50.46,50.46,50.45,50.45,4800.0,39.2123,39.2123,39.2045,39.2045,4800.0
2013-11-18 13:25:00,50.46,50.46,50.44,50.44,11400.0,39.2123,39.2123,39.1967,39.1967,11400.0
2013-11-18 13:30:00,50.44,50.46,50.43,50.45,6900.0,39.1967,39.2123,39.1889,39.2045,6900.0
2013-11-18 13:35:00,50.46,50.47,50.45,50.47,4100.0,39.2123,39.22,39.2045,39.22,4100.0
2013-11-18 13:40:00,50.47,50.48,50.47,50.48,3700.0,39.22,39.2278,39.22,39.2278,3700.0
2013-11-18 13:45:00,50.47,50.48,50.47,50.48,18200.0,39.22,39.2278,39.22,39.2278,18200.0
2013-11-18 13:50:00,50.48,50.5,50.46,50.5,23400.0,39.2278,39.2433,39.2123,39.2433,23400.0
2013-11-18 13:55:00,50.5,50.5,50.48,50.5,10300.0,39.2433,39.2433,39.2278,39.2433,10300.0
2013-11-18 14:00:00,50.5,50.51,50.49,50.5,14300.0,39.2433,39.2511,39.2356,39.2433,14300.0
2013-11-18 14:05:00,50.49,50.5,50.49,50.5,6900.0,39.2356,39.2433,39.2356,39.2433,6900.0
2013-11-18 14:10:00,50.49,50.5,50.45,50.45,20100.0,39.2356,39.2433,39.2045,39.2045,20100.0
2013-11-18 14:15:00,50.45,50.45,50.44,50.45,6100.0,39.2045,39.2045,39.1967,39.2045,6100.0
2013-11-18 14:20:00,50.45,50.45,50.44,50.45,3500.0,39.2045,39.2045,39.1967,39.2045,3500.0
2013-11-18 14:25:00,50.45,50.51,50.44,50.5,21000.0,39.2045,39.2511,39.1967,39.2433,21000.0
2013-11-18 14:30:00,50.49,50.49,50.46,50.47,10300.0,39.2356,39.2356,39.2123,39.22,10300.0
2013-11-18 14:35:00,50.47,50.47,50.42,50.42,21200.0,39.22,39.22,39.1812,39.1812,21200.0
2013-11-18 14:40:00,50.42,50.43,50.37,50.42,44300.0,39.1812,39.1889,39.1423,39.1812,44300.0
2013-11-18 14:45:00,50.43,50.44,50.37,50.4,92100.0,39.1889,39.1967,39.1423,39.1656,92100.0
2013-11-18 14:50:00,50.4,50.43,50.38,50.42,28800.0,39.1656,39.1889,39.1501,39.1812,28800.0
2013-11-18 14:55:00,50.42,50.42,50.32,50.33,15400.0,39.1812,39.1812,39.1035,39.1112,15400.0
2013-11-18 15:00:00,50.33,50.33,50.3,50.33,14800.0,39.1112,39.1112,39.0879,39.1112,14800.0
2013-11-18 15:05:00,50.33,50.34,50.18,50.18,34200.0,39.1112,39.119,38.9947,38.9947,34200.0
2013-11-18 15:10:00,50.19,50.21,50.11,50.14,45600.0,39.0024,39.018,38.9403,38.9636,45600.0
2013-11-18 15:15:00,50.14,50.18,50.07,50.18,33700.0,38.9636,38.9947,38.9092,38.9947,33700.0
2013-11-18 15:20:00,50.17,50.18,50.1,50.1,22700.0,38.9869,38.9947,38.9325,38.9325,22700.0
2013-11-18 15:25:00,50.11,50.12,50.05,50.12,50100.0,38.9403,38.948,38.8936,38.948,50100.0
2013-11-18 15:30:00,50.12,50.12,50.05,50.07,36800.0,38.948,38.948,38.8936,38.9092,36800.0
2013-11-18 15:35:00,50.07,50.08,50.05,50.08,17600.0,38.9092,38.917,38.8936,38.917,17600.0
2013-11-18 15:40:00,50.08,50.12,50.05,50.11,37600.0,38.917,38.948,38.8936,38.9403,37600.0
2013-11-18 15:45:00,50.11,50.12,50.06,50.1,44900.0,38.9403,38.948,38.9014,38.9325,44900.0
2013-11-18 15:50:00,50.11,50.12,50.04,50.04,60800.0,38.9403,38.948,38.8859,38.8859,60800.0
2013-11-18 15:55:00,50.05,50.15,50.02,50.15,177300.0,38.8936,38.9714,38.8703,38.9714,177300.0
2013-11-19 09:30:00,50.19,50.24,49.93,50.24,30000.0,39.0024,39.0413,38.8004,39.0413,30000.0
2013-11-19 09:35:00,50.21,50.25,50.11,50.12,13700.0,39.018,39.0491,38.9403,38.948,13700.0
2013-11-19 09:40:00,50.12,50.12,49.95,49.99,15900.0,38.948,38.948,38.8159,38.847,15900.0
2013-11-19 09:45:00,50.0,50.0,49.88,49.95,19800.0,38.8548,38.8548,38.7615,38.8159,19800.0
2013-11-19 09:50:00,49.95,50.01,49.94,49.98,27500.0,38.8159,38.8626,38.8082,38.8393,27500.0
2013-11-19 09:55:00,49.98,50.0,49.94,50.0,56400.0,38.8393,38.8548,38.8082,38.8548,56400.0
2013-11-19 10:00:00,50.01,50.02,49.98,50.0,18300.0,38.8626,38.8703,38.8393,38.8548,18300.0
2013-11-19 10:05:00,50.0,50.0,49.97,49.97,19300.0,38.8548,38.8548,38.8315,38.8315,19300.0
2013-11-19 10:10:00,49.98,49.99,49.93,49.95,10300.0,38.8393,38.847,38.8004,38.8159,10300.0
2013-11-19 10:15:00,49.96,49.98,49.9,49.91,14400.0,38.8237,38.8393,38.7771,38.7849,14400.0
2013-11-19 10:20:00,49.91,49.91,49.83,49.83,15000.0,38.7849,38.7849,38.7227,38.7227,15000.0
2013-11-19 10:25:00,49.84,49.84,49.78,49.79,11400.0,38.7305,38.7305,38.6838,38.6916,11400.0
2013-11-19 10:30:00,49.78,49.79,49.76,49.77,7600.0,38.6838,38.6916,38.6683,38.6761,7600.0
2013-11-19 10:35:00,49.76,49.85,49.75,49.83,12900.0,38.6683,38.7382,38.6605,38.7227,12900.0
2013-11-19 10:40:00,49.84,49.86,49.83,49.86,16600.0,38.7305,38.746,38.7227,38.746,16600.0
2013-11-19 10:45:00,49.86,49.9,49.83,49.83,8500.0,38.746,38.7771,38.7227,38.7227,8500.0
2013-11-19 10:50:00,49.83,49.83,49.8,49.8,11100.0,38.7227,38.7227,38.6994,38.6994,11100.0
2013-11-19 10:55:00,49.8,49.82,49.78,49.78,10700.0,38.6994,38.7149,38.6838,38.6838,10700.0
2013-11-19 11:00:00,49.78,49.81,49.77,49.78,8100.0,38.6838,38.7071,38.6761,38.6838,8100.0
2013-11-19 11:05:00,49.79,49.86,49.78,49.85,3600.0,38.6916,38.746,38.6838,38.7382,3600.0
2013-11-19 11:10:00,49.85,49.85,49.77,49.78,6600.0,38.7382,38.7382,38.6761,38.6838,6600.0
2013-11-19 11:15:00,49.78,49.83,49.77,49.83,6300.0,38.6838,38.7227,38.6761,38.7227,6300.0
2013-11-19 11:20:00,49.83,49.84,49.77,49.79,12500.0,38.7227,38.7305,38.6761,38.6916,12500.0
2013-11-19 11:25:00,49.79,49.82,49.78,49.82,14700.0,38.6916,38.7149,38.6838,38.7149,14700.0
2013-11-19 11:30:00,49.82,49.82,49.79,49.79,6300.0,38.7149,38.7149,38.6916,38.6916,6300.0
2013-11-19 11:35:00,49.8,49.82,49.78,49.78,11400.0,38.6994,38.7149,38.6838,38.6838,11400.0
2013-11-19 11:40:00,49.78,49.79,49.77,49.78,19200.0,38.6838,38.6916,38.6761,38.6838,19200.0
2013-11-19 11:45:00,49.77,49.84,49.77,49.8,15200.0,38.6761,38.7305,38.6761,38.6994,15200.0
2013-11-19 11:50:00,49.81,49.82,49.79,49.81,13200.0,38.7071,38.7149,38.6916,38.7071,13200.0
2013-11-19 11:55:00,49.82,49.82,49.75,49.76,25000.0,38.7149,38.7149,38.6605,38.6683,25000.0
2013-11-19 12:00:00,49.75,49.75,49.71,49.73,8200.0,38.6605,38.6605,38.6294,38.645,8200.0
2013-11-19 12:05:00,49.73,49.78,49.73,49.76,8900.0,38.645,38.6838,38.645,38.6683,8900.0
2013-11-19 12:10:00,49.75,49.75,49.72,49.73,7000.0,38.6605,38.6605,38.6372,38.645,7000.0
2013-11-19 12:15:00,49.73,49.73,49.7,49.7,10200.0,38.645,38.645,38.6217,38.6217,10200.0
2013-11-19 12:20:00,49.71,49.74,49.67,49.73,11500.0,38.6294,38.6527,38.5984,38.645,11500.0
2013-11-19 12:25:00,49.72,49.74,49.68,49.68,5400.0,38.6372,38.6527,38.6061,38.6061,5400.0
2013-11-19 12:30:00,49.68,49.7,49.64,49.68,11400.0,38.6061,38.6217,38.575,38.6061,11400.0
2013-11-19 12:35:00,49.69,49.7,49.67,49.68,23000.0,38.6139,38.6217,38.5984,38.6061,23000.0
2013-11-19 12:40:00,49.68,49.68,49.64,49.64,16600.0,38.6061,38.6061,38.575,38.575,16600.0
2013-11-19 12:45:00,49.64,49.65,49.64,49.65,800.0,38.575,38.5828,38.575,38.5828,800.0
2013-11-19 12:50:00,49.66,49.66,49.62,49.63,9500.0,38.5906,38.5906,38.5595,38.5673,9500.0
2013-11-19 12:55:00,49.62,49.63,49.53,49.54,16300.0,38.5595,38.5673,38.4896,38.4973,16300.0
2013-11-19 13:00:00,49.54,49.54,49.47,49.52,23000.0,38.4973,38.4973,38.4429,38.4818,23000.0
2013-11-19 13:05:00,49.52,49.57,49.51,49.57,12500.0,38.4818,38.5206,38.474,38.5206,12500.0
2013-11-19 13:10:00,49.58,49.59,49.56,49.57,6300.0,38.5284,38.5362,38.5129,38.5206,6300.0
2013-11-19 13:15:00,49.56,49.61,49.55,49.59,9900.0,38.5129,38.5517,38.5051,38.5362,9900.0
2013-11-19 13:20:00,49.58,49.6,49.52,49.52,13000.0,38.5284,38.544,38.4818,38.4818,13000.0
2013-11-19 13:25:00,49.51,49.53,49.46,49.47,17300.0,38.474,38.4896,38.4352,38.4429,17300.0
2013-11-19 13:30:00,49.47,49.51,49.42,49.5,12600.0,38.4429,38.474,38.4041,38.4662,12600.0
2013-11-19 13:35:00,49.49,49.49,49.43,49.44,14600.0,38.4585,38.4585,38.4118,38.4196,14600.0
2013-11-19 13:40:00,49.45,49.47,49.41,49.47,7000.0,38.4274,38.4429,38.3963,38.4429,7000.0
2013-11-19 13:45:00,49.48,49.48,49.42,49.45,24400.0,38.4507,38.4507,38.4041,38.4274,24400.0
2013-11-19 13:50:00,49.45,49.46,49.39,49.45,40100.0,38.4274,38.4352,38.3808,38.4274,40100.0
2013-11-19 13:55:00,49.45,49.45,49.39,49.41,11700.0,38.4274,38.4274,38.3808,38.3963,11700.0
2013-11-19 14:00:00,49.4,49.47,49.4,49.44,11700.0,38.3885,38.4429,38.3885,38.4196,11700.0
2013-11-19 14:05:00,49.45,49.48,49.4,49.4,12000.0,38.4274,38.4507,38.3885,38.3885,12000.0
2013-11-19 14:10:00,49.4,49.48,49.4,49.45,8200.0,38.3885,38.4507,38.3885,38.4274,8200.0
2013-11-19 14:15:00,49.46,49.52,49.46,49.51,7000.0,38.4352,38.4818,38.4352,38.474,7000.0
2013-11-19 14:20:00,49.51,49.52,49.47,49.49,7900.0,38.474,38.4818,38.4429,38.4585,7900.0
2013-11-19 14:25:00,49.5,49.5,49.47,49.49,8200.0,38.4662,38.4662,38.4429,38.4585,8200.0
2013-11-19 14:30:00,49.48,49.53,49.48,49.53,9400.0,38.4507,38.4896,38.4507,38.4896,9400.0
2013-11-19 14:35:00,49.53,49.57,49.52,49.56,19100.0,38.4896,38.5206,38.4818,38.5129,19100.0
2013-11-19 14:40:00,49.58,49.59,49.54,49.54,9300.0,38.5284,38.5362,38.4973,38.4973,9300.0
2013-11-19 14:45:00,49.54,49.59,49.53,49.58,57800.0,38.4973,38.5362,38.4896,38.5284,57800.0
2013-11-19 14:50:00,49.58,49.58,49.49,49.5,32500.0,38.5284,38.5284,38.4585,38.4662,32500.0
2013-11-19 14:55:00,49.5,49.51,49.48,49.48,5800.0,38.4662,38.474,38.4507,38.4507,5800.0
2013-11-19 15:00:00,49.48,49.52,49.48,49.48,22000.0,38.4507,38.4818,38.4507,38.4507,22000.0
2013-11-19 15:05:00,49.49,49.53,49.48,49.49,16100.0,38.4585,38.4896,38.4507,38.4585,16100.0
2013-11-19 15:10:00,49.49,49.51,49.48,49.51,47500.0,38.4585,38.474,38.4507,38.474,47500.0
2013-11-19 15:15:00,49.52,49.58,49.52,49.58,14900.0,38.4818,38.5284,38.4818,38.5284,14900.0
2013-11-19 15:20:00,49.57,49.57,49.54,49.54,7400.0,38.5206,38.5206,38.4973,38.4973,7400.0
2013-11-19 15:25:00,49.54,49.58,49.54,49.58,30800.0,38.4973,38.5284,38.4973,38.5284,30800.0
2013-11-19 15:30:00,49.58,49.6,49.53,49.55,48200.0,38.5284,38.544,38.4896,38.5051,48200.0
2013-11-19 15:35:00,49.55,49.57,49.53,49.54,25300.0,38.5051,38.5206,38.4896,38.4973,25300.0
2013-11-19 15:40:00,49.53,49.55,49.51,49.51,25600.0,38.4896,38.5051,38.474,38.474,25600.0
2013-11-19 15:45:00,49.52,49.52,49.44,49.46,34800.0,38.4818,38.4818,38.4196,38.4352,34800.0
2013-11-19 15:50:00,49.47,49.49,49.45,49.45,34700.0,38.4429,38.4585,38.4274,38.4274,34700.0
2013-11-19 15:55:00,49.46,49.5,49.43,49.45,121600.0,38.4352,38.4662,38.4118,38.4274,121600.0
2013-11-20 09:30:00,49.46,49.48,49.22,49.34,80200.0,38.4352,38.4507,38.2487,38.3419,80200.0
2013-11-20 09:35:00,49.34,49.48,49.34,49.41,30600.0,38.3419,38.4507,38.3419,38.3963,30600.0
2013-11-20 09:40:00,49.42,49.45,49.39,49.41,53000.0,38.4041,38.4274,38.3808,38.3963,53000.0
2013-11-20 09:45:00,49.41,49.41,49.27,49.35,37600.0,38.3963,38.3963,38.2875,38.3497,37600.0
2013-11-20 09:50:00,49.36,49.37,49.18,49.22,27500.0,38.3575,38.3652,38.2176,38.2487,27500.0
2013-11-20 09:55:00,49.23,49.35,49.2,49.35,22800.0,38.2564,38.3497,38.2331,38.3497,22800.0
2013-11-20 10:00:00,49.35,49.37,49.25,49.32,31700.0,38.3497,38.3652,38.272,38.3264,31700.0
2013-11-20 10:05:00,49.33,49.36,49.3,49.31,34500.0,38.3341,38.3575,38.3108,38.3186,34500.0
2013-11-20 10:10:00,49.33,49.38,49.3,49.31,40100.0,38.3341,38.373,38.3108,38.3186,40100.0
2013-11-20 10:15:00,49.31,49.35,49.29,49.31,78900.0,38.3186,38.3497,38.3031,38.3186,78900.0
2013-11-20 10:20:00,49.32,49.5,49.32,49.43,28800.0,38.3264,38.4662,38.3264,38.4118,28800.0
2013-11-20 10:25:00,49.43,49.54,49.41,49.41,53300.0,38.4118,38.4973,38.3963,38.3963,53300.0
2013-11-20 10:30:00,49.41,49.42,49.35,49.35,40800.0,38.3963,38.4041,38.3497,38.3497,40800.0
2013-11-20 10:35:00,49.34,49.37,49.25,49.36,88100.0,38.3419,38.3652,38.272,38.3575,88100.0
2013-11-20 10:40:00,49.36,49.41,49.35,49.41,17100.0,38.3575,38.3963,38.3497,38.3963,17100.0
2013-11-20 10:45:00,49.41,49.45,49.39,49.42,20700.0,38.3963,38.4274,38.3808,38.4041,20700.0
2013-11-20 10:50:00,49.42,49.44,49.35,49.4,11600.0,38.4041,38.4196,38.3497,38.3885,11600.0
2013-11-20 10:55:00,49.4,49.41,49.35,49.37,13100.0,38.3885,38.3963,38.3497,38.3652,13100.0
2013-11-20 11:00:00,49.37,49.37,49.28,49.29,17600.0,38.3652,38.3652,38.2953,38.3031,17600.0
2013-11-20 11:05:00,49.29,49.32,49.28,49.3,15200.0,38.3031,38.3264,38.2953,38.3108,15200.0
2013-11-20 11:10:00,49.29,49.3,49.27,49.27,9300.0,38.3031,38.3108,38.2875,38.2875,9300.0
2013-11-20 11:15:00,49.27,49.27,49.21,49.21,11000.0,38.2875,38.2875,38.2409,38.2409,11000.0
2013-11-20 11:20:00,49.22,49.26,49.22,49.23,15900.0,38.2487,38.2797,38.2487,38.2564,15900.0
2013-11-20 11:25:00,49.23,49.28,49.23,49.25,11300.0,38.2564,38.2953,38.2564,38.272,11300.0
2013-11-20 11:30:00,49.25,49.29,49.25,49.27,7700.0,38.272,38.3031,38.272,38.2875,7700.0
2013-11-20 11:35:00,49.28,49.3,49.27,49.27,3600.0,38.2953,38.3108,38.2875,38.2875,3600.0
2013-11-20 11:40:00,49.27,49.27,49.25,49.26,11400.0,38.2875,38.2875,38.272,38.2797,11400.0
2013-11-20 11:45:00,49.27,49.28,49.25,49.26,11900.0,38.2875,38.2953,38.272,38.2797,11900.0
2013-11-20 11:50:00,49.26,49.28,49.26,49.28,15500.0,38.2797,38.2953,38.2797,38.2953,15500.0
2013-11-20 11:55:00,49.28,49.28,49.24,49.25,8900.0,38.2953,38.2953,38.2642,38.272,8900.0
2013-11-20 12:00:00,49.26,49.35,49.26,49.33,11700.0,38.2797,38.3497,38.2797,38.3341,11700.0
2013-11-20 12:05:00,49.34,49.37,49.34,49.36,3400.0,38.3419,38.3652,38.3419,38.3575,3400.0
2013-11-20 12:10:00,49.36,49.38,49.36,49.38,7000.0,38.3575,38.373,38.3575,38.373,7000.0
2013-11-20 12:15:00,49.37,49.39,49.37,49.39,4400.0,38.3652,38.3808,38.3652,38.3808,4400.0
2013-11-20 12:20:00,49.4,49.49,49.4,49.49,11500.0,38.3885,38.4585,38.3885,38.4585,11500.0
2013-11-20 12:25:00,49.49,49.5,49.46,49.46,6900.0,38.4585,38.4662,38.4352,38.4352,6900.0
2013-11-20 12:30:00,49.46,49.47,49.46,49.46,7800.0,38.4352,38.4429,38.4352,38.4352,7800.0
2013-11-20 12:35:00,49.47,49.5,49.45,49.48,15800.0,38.4429,38.4662,38.4274,38.4507,15800.0
2013-11-20 12:40:00,49.48,49.48,49.4,49.41,16300.0,38.4507,38.4507,38.3885,38.3963,16300.0
2013-11-20 12:45:00,49.41,49.44,49.41,49.44,5100.0,38.3963,38.4196,38.3963,38.4196,5100.0
2013-11-20 12:50:00,49.44,49.47,49.44,49.45,5100.0,38.4196,38.4429,38.4196,38.4274,5100.0
2013-11-20 12:55:00,49.46,49.46,49.45,49.46,3100.0,38.4352,38.4352,38.4274,38.4352,3100.0
2013-11-20 13:00:00,49.45,49.5,49.44,49.48,8900.0,38.4274,38.4662,38.4196,38.4507,8900.0
2013-11-20 13:05:00,49.49,49.5,49.48,49.48,4700.0,38.4585,38.4662,38.4507,38.4507,4700.0
2013-11-20 13:10:00,49.49,49.5,49.47,49.5,7600.0,38.4585,38.4662,38.4429,38.4662,7600.0
2013-11-20 13:15:00,49.49,49.49,49.44,49.44,3900.0,38.4585,38.4585,38.4196,38.4196,3900.0
2013-11-20 13:20:00,49.44,49.46,49.44,49.46,4700.0,38.4196,38.4352,38.4196,38.4352,4700.0
2013-11-20 13:25:00,49.46,49.48,49.45,49.45,9100.0,38.4352,38.4507,38.4274,38.4274,9100.0
2013-11-20 13:30:00,49.46,49.47,49.45,49.45,10600.0,38.4352,38.4429,38.4274,38.4274,10600.0
2013-11-20 13:35:00,49.45,49.47,49.45,49.47,5700.0,38.4274,38.4429,38.4274,38.4429,5700.0
2013-11-20 13:40:00,49.47,49.5,49.47,49.49,11100.0,38.4429,38.4662,38.4429,38.4585,11100.0
2013-11-20 13:45:00,49.5,49.53,49.5,49.52,7500.0,38.4662,38.4896,38.4662,38.4818,7500.0
2013-11-20 13:50:00,49.52,49.52,49.51,49.51,5300.0,38.4818,38.4818,38.474,38.474,5300.0
2013-11-20 13:55:00,49.51,49.52,49.5,49.51,8000.0,38.474,38.4818,38.4662,38.474,8000.0
2013-11-20 14:00:00,49.5,49.53,49.39,49.45,63800.0,38.4662,38.4896,38.3808,38.4274,63800.0
2013-11-20 14:05:00,49.45,49.47,49.33,49.37,32000.0,38.4274,38.4429,38.3341,38.3652,32000.0
2013-11-20 14:10:00,49.36,49.37,49.23,49.25,27600.0,38.3575,38.3652,38.2564,38.272,27600.0
2013-11-20 14:15:00,49.25,49.33,49.21,49.31,25900.0,38.272,38.3341,38.2409,38.3186,25900.0
2013-11-20 14:20:00,49.31,49.33,49.23,49.27,21600.0,38.3186,38.3341,38.2564,38.2875,21600.0
2013-11-20 14:25:00,49.27,49.27,49.23,49.25,14900.0,38.2875,38.2875,38.2564,38.272,14900.0
2013-11-20 14:30:00,49.25,49.25,49.19,49.2,19600.0,38.272,38.272,38.2253,38.2331,19600.0
2013-11-20 14:35:00,49.2,49.22,49.11,49.12,25500.0,38.2331,38.2487,38.1632,38.1709,25500.0
2013-11-20 14:40:00,49.11,49.13,49.08,49.12,20200.0,38.1632,38.1787,38.1399,38.1709,20200.0
2013-11-20 14:45:00,49.11,49.15,49.09,49.13,18700.0,38.1632,38.1943,38.1476,38.1787,18700.0
2013-11-20 14:50:00,49.13,49.14,49.04,49.08,20600.0,38.1787,38.1865,38.1088,38.1399,20600.0
2013-11-20 14:55:00,49.08,49.08,49.02,49.05,26600.0,38.1399,38.1399,38.0932,38.1166,26600.0
2013-11-20 15:00:00,49.05,49.05,48.92,48.93,42200.0,38.1166,38.1166,38.0155,38.0233,42200.0
2013-11-20 15:05:00,48.92,48.96,48.8,48.81,54100.0,38.0155,38.0466,37.9223,37.93,54100.0
2013-11-20 15:10:00,48.81,48.92,48.81,48.89,31000.0,37.93,38.0155,37.93,37.9922,31000.0
2013-11-20 15:15:00,48.89,48.91,48.86,48.88,41300.0,37.9922,38.0078,37.9689,37.9844,41300.0
2013-11-20 15:20:00,48.88,48.96,48.86,48.93,41300.0,37.9844,38.0466,37.9689,38.0233,41300.0
2013-11-20 15:25:00,48.93,48.95,48.9,48.9,44900.0,38.0233,38.0388,38.0,38.0,44900.0
2013-11-20 15:30:00,48.89,48.89,48.82,48.82,45400.0,37.9922,37.9922,37.9378,37.9378,45400.0
2013-11-20 15:35:00,48.82,48.88,48.81,48.87,47500.0,37.9378,37.9844,37.93,37.9767,47500.0
2013-11-20 15:40:00,48.88,48.92,48.86,48.89,36300.0,37.9844,38.0155,37.9689,37.9922,36300.0
2013-11-20 15:45:00,48.89,48.97,48.89,48.96,64700.0,37.9922,38.0544,37.9922,38.0466,64700.0
2013-11-20 15:50:00,48.96,49.01,48.96,49.0,127500.0,38.0466,38.0855,38.0466,38.0777,127500.0
2013-11-20 15:55:00,49.0,49.09,49.0,49.07,169400.0,38.0777,38.1476,38.0777,38.1321,169400.0
2013-11-21 09:30:00,49.39,49.42,49.0,49.27,45000.0,38.3808,38.4041,38.0777,38.2875,45000.0
2013-11-21 09:35:00,49.31,49.39,49.28,49.33,8400.0,38.3186,38.3808,38.2953,38.3341,8400.0
2013-11-21 09:40:00,49.33,49.44,49.32,49.44,7800.0,38.3341,38.4196,38.3264,38.4196,7800.0
2013-11-21 09:45:00,49.45,49.49,49.4,49.42,13900.0,38.4274,38.4585,38.3885,38.4041,13900.0
2013-11-21 09:50:00,49.43,49.43,49.35,49.38,8800.0,38.4118,38.4118,38.3497,38.373,8800.0
2013-11-21 09:55:00,49.37,49.5,49.37,49.46,20300.0,38.3652,38.4662,38.3652,38.4352,20300.0
2013-11-21 10:00:00,49.48,49.53,49.45,49.49,11900.0,38.4507,38.4896,38.4274,38.4585,11900.0
2013-11-21 10:05:00,49.49,49.54,49.48,49.52,8000.0,38.4585,38.4973,38.4507,38.4818,8000.0
2013-11-21 10:10:00,49.53,49.6,49.53,49.6,16600.0,38.4896,38.544,38.4896,38.544,16600.0
2013-11-21 10:15:00,49.59,49.62,49.52,49.62,17600.0,38.5362,38.5595,38.4818,38.5595,17600.0
2013-11-21 10:20:00,49.62,49.65,49.59,49.59,27300.0,38.5595,38.5828,38.5362,38.5362,27300.0
2013-11-21 10:25:00,49.58,49.65,49.58,49.64,11500.0,38.5284,38.5828,38.5284,38.575,11500.0
2013-11-21 10:30:00,49.65,49.71,49.65,49.71,16100.0,38.5828,38.6294,38.5828,38.6294,16100.0
2013-11-21 10:35:00,49.72,49.73,49.65,49.66,13300.0,38.6372,38.645,38.5828,38.5906,13300.0
2013-11-21 10:40:00,49.66,49.7,49.65,49.69,13900.0,38.5906,38.6217,38.5828,38.6139,13900.0
2013-11-21 10:45:00,49.7,49.71,49.67,49.67,7600.0,38.6217,38.6294,38.5984,38.5984,7600.0
2013-11-21 10:50:00,49.67,49.69,49.65,49.65,7300.0,38.5984,38.6139,38.5828,38.5828,7300.0
2013-11-21 10:55:00,49.66,49.66,49.63,49.63,6200.0,38.5906,38.5906,38.5673,38.5673,6200.0
2013-11-21 11:00:00,49.63,49.69,49.62,49.69,6800.0,38.5673,38.6139,38.5595,38.6139,6800.0
2013-11-21 11:05:00,49.69,49.69,49.64,49.66,5000.0,38.6139,38.6139,38.575,38.5906,5000.0
2013-11-21 11:10:00,49.67,49.72,49.67,49.72,6500.0,38.5984,38.6372,38.5984,38.6372,6500.0
2013-11-21 11:15:00,49.71,49.74,49.71,49.73,3600.0,38.6294,38.6527,38.6294,38.645,3600.0
2013-11-21 11:20:00,49.74,49.75,49.72,49.73,5400.0,38.6527,38.6605,38.6372,38.645,5400.0
2013-11-21 11:25:00,49.73,49.75,49.72,49.73,7700.0,38.645,38.6605,38.6372,38.645,7700.0
2013-11-21 11:30:00,49.74,49.74,49.66,49.66,31300.0,38.6527,38.6527,38.5906,38.5906,31300.0
2013-11-21 11:35:00,49.65,49.65,49.6,49.62,14400.0,38.5828,38.5828,38.544,38.5595,14400.0
2013-11-21 11:40:00,49.63,49.66,49.6,49.65,24000.0,38.5673,38.5906,38.544,38.5828,24000.0
2013-11-21 11:45:00,49.66,49.69,49.66,49.66,5600.0,38.5906,38.6139,38.5906,38.5906,5600.0
2013-11-21 11:50:00,49.66,49.66,49.63,49.64,4600.0,38.5906,38.5906,38.5673,38.575,4600.0
2013-11-21 11:55:00,49.64,49.67,49.64,49.66,4700.0,38.575,38.5984,38.575,38.5906,4700.0
2013-11-21 12:00:00,49.67,49.68,49.57,49.58,35000.0,38.5984,38.6061,38.5206,38.5284,35000.0
2013-11-21 12:05:00,49.58,49.59,49.57,49.58,5000.0,38.5284,38.5362,38.5206,38.5284,5000.0
2013-11-21 12:10:00,49.58,49.58,49.55,49.55,4800.0,38.5284,38.5284,38.5051,38.5051,4800.0
2013-11-21 12:15:00,49.56,49.59,49.56,49.58,8700.0,38.5129,38.5362,38.5129,38.5284,8700.0
2013-11-21 12:20:00,49.59,49.61,49.59,49.61,1300.0,38.5362,38.5517,38.5362,38.5517,1300.0
2013-11-21 12:25:00,49.62,49.65,49.62,49.64,5000.0,38.5595,38.5828,38.5595,38.575,5000.0
2013-11-21 12:30:00,49.63,49.64,49.61,49.61,2700.0,38.5673,38.575,38.5517,38.5517,2700.0
2013-11-21 12:35:00,49.62,49.64,49.62,49.63,5900.0,38.5595,38.575,38.5595,38.5673,5900.0
2013-11-21 12:40:00,49.62,49.63,49.62,49.63,4600.0,38.5595,38.5673,38.5595,38.5673,4600.0
2013-11-21 12:45:00,49.63,49.64,49.59,49.59,6300.0,38.5673,38.575,38.5362,38.5362,6300.0
2013-11-21 12:50:00,49.59,49.59,49.57,49.58,3400.0,38.5362,38.5362,38.5206,38.5284,3400.0
2013-11-21 12:55:00,49.58,49.58,49.55,49.56,5000.0,38.5284,38.5284,38.5051,38.5129,5000.0
2013-11-21 13:00:00,49.55,49.61,49.54,49.61,7100.0,38.5051,38.5517,38.4973,38.5517,7100.0
2013-11-21 13:05:00,49.63,49.63,49.61,49.61,17900.0,38.5673,38.5673,38.5517,38.5517,17900.0
2013-11-21 13:10:00,49.61,49.66,49.61,49.66,7500.0,38.5517,38.5906,38.5517,38.5906,7500.0
2013-11-21 13:15:00,49.65,49.67,49.63,49.66,8100.0,38.5828,38.5984,38.5673,38.5906,8100.0
2013-11-21 13:20:00,49.68,49.69,49.65,49.66,5700.0,38.6061,38.6139,38.5828,38.5906,5700.0
2013-11-21 13:25:00,49.65,49.68,49.64,49.65,8300.0,38.5828,38.6061,38.575,38.5828,8300.0
2013-11-21 13:30:00,49.65,49.68,49.65,49.67,5200.0,38.5828,38.6061,38.5828,38.5984,5200.0
2013-11-21 13:35:00,49.66,49.69,49.66,49.69,24000.0,38.5906,38.6139,38.5906,38.6139,24000.0
2013-11-21 13:40:00,49.69,49.75,49.69,49.74,9700.0,38.6139,38.6605,38.6139,38.6527,9700.0
2013-11-21 13:45:00,49.74,49.76,49.74,49.75,8300.0,38.6527,38.6683,38.6527,38.6605,8300.0
2013-11-21 13:50:00,49.75,49.8,49.75,49.77,14100.0,38.6605,38.6994,38.6605,38.6761,14100.0
2013-11-21 13:55:00,49.78,49.78,49.73,49.75,11500.0,38.6838,38.6838,38.645,38.6605,11500.0
2013-11-21 14:00:00,49.76,49.79,49.76,49.77,11600.0,38.6683,38.6916,38.6683,38.6761,11600.0
2013-11-21 14:05:00,49.77,49.77,49.75,49.75,3200.0,38.6761,38.6761,38.6605,38.6605,3200.0
2013-11-21 14:10:00,49.76,49.77,49.73,49.73,12000.0,38.6683,38.6761,38.645,38.645,12000.0
2013-11-21 14:15:00,49.73,49.76,49.72,49.75,6900.0,38.645,38.6683,38.6372,38.6605,6900.0
2013-11-21 14:20:00,49.76,49.77,49.76,49.77,4300.0,38.6683,38.6761,38.6683,38.6761,4300.0
2013-11-21 14:25:00,49.77,49.79,49.76,49.76,22700.0,38.6761,38.6916,38.6683,38.6683,22700.0
2013-11-21 14:30:00,49.75,49.76,49.74,49.75,8600.0,38.6605,38.6683,38.6527,38.6605,8600.0
2013-11-21 14:35:00,49.76,49.78,49.75,49.76,10400.0,38.6683,38.6838,38.6605,38.6683,10400.0
2013-11-21 14:40:00,49.77,49.88,49.77,49.86,16000.0,38.6761,38.7615,38.6761,38.746,16000.0
2013-11-21 14:45:00,49.86,49.87,49.84,49.86,27300.0,38.746,38.7538,38.7305,38.746,27300.0
2013-11-21 14:50:00,49.86,49.9,49.84,49.85,15600.0,38.746,38.7771,38.7305,38.7382,15600.0
2013-11-21 14:55:00,49.85,49.88,49.85,49.86,6300.0,38.7382,38.7615,38.7382,38.746,6300.0
2013-11-21 15:00:00,49.86,49.87,49.84,49.85,33100.0,38.746,38.7538,38.7305,38.7382,33100.0
2013-11-21 15:05:00,49.86,49.86,49.83,49.85,9100.0,38.746,38.746,38.7227,38.7382,9100.0
2013-11-21 15:10:00,49.84,49.84,49.81,49.83,12500.0,38.7305,38.7305,38.7071,38.7227,12500.0
2013-11-21 15:15:00,49.83,49.84,49.81,49.82,26300.0,38.7227,38.7305,38.7071,38.7149,26300.0
2013-11-21 15:20:00,49.83,49.83,49.78,49.79,5400.0,38.7227,38.7227,38.6838,38.6916,5400.0
2013-11-21 15:25:00,49.79,49.79,49.77,49.77,10600.0,38.6916,38.6916,38.6761,38.6761,10600.0
2013-11-21 15:30:00,49.77,49.79,49.76,49.78,21600.0,38.6761,38.6916,38.6683,38.6838,21600.0
2013-11-21 15:35:00,49.78,49.78,49.75,49.76,25200.0,38.6838,38.6838,38.6605,38.6683,25200.0
2013-11-21 15:40:00,49.76,49.77,49.75,49.77,19300.0,38.6683,38.6761,38.6605,38.6761,19300.0
2013-11-21 15:45:00,49.76,49.78,49.75,49.76,26800.0,38.6683,38.6838,38.6605,38.6683,26800.0
2013-11-21 15:50:00,49.76,49.78,49.73,49.77,54500.0,38.6683,38.6838,38.645,38.6761,54500.0
2013-11-21 15:55:00,49.78,49.8,49.76,49.77,79200.0,38.6838,38.6994,38.6683,38.6761,79200.0
2013-11-22 09:30:00,49.79,49.85,49.47,49.49,37500.0,38.6916,38.7382,38.4429,38.4585,37500.0
2013-11-22 09:35:00,49.5,49.61,49.49,49.5,40500.0,38.4662,38.5517,38.4585,38.4662,40500.0
2013-11-22 09:40:00,49.52,49.72,49.49,49.72,31900.0,38.4818,38.6372,38.4585,38.6372,31900.0
2013-11-22 09:45:00,49.7,49.76,49.64,49.73,10700.0,38.6217,38.6683,38.575,38.645,10700.0
2013-11-22 09:50:00,49.73,49.74,49.67,49.7,5900.0,38.645,38.6527,38.5984,38.6217,5900.0
2013-11-22 09:55:00,49.68,49.71,49.66,49.68,7100.0,38.6061,38.6294,38.5906,38.6061,7100.0
2013-11-22 10:00:00,49.67,49.68,49.61,49.67,60600.0,38.5984,38.6061,38.5517,38.5984,60600.0
2013-11-22 10:05:00,49.68,49.7,49.65,49.68,7500.0,38.6061,38.6217,38.5828,38.6061,7500.0
2013-11-22 10:10:00,49.68,49.72,49.65,49.71,17700.0,38.6061,38.6372,38.5828,38.6294,17700.0
2013-11-22 10:15:00,49.72,49.74,49.69,49.74,8600.0,38.6372,38.6527,38.6139,38.6527,8600.0
2013-11-22 10:20:00,49.73,49.76,49.68,49.69,19500.0,38.645,38.6683,38.6061,38.6139,19500.0
2013-11-22 10:25:00,49.69,49.73,49.69,49.69,9000.0,38.6139,38.645,38.6139,38.6139,9000.0
2013-11-22 10:30:00,49.7,49.75,49.69,49.73,12400.0,38.6217,38.6605,38.6139,38.645,12400.0
2013-11-22 10:35:00,49.74,49.78,49.73,49.74,29400.0,38.6527,38.6838,38.645,38.6527,29400.0
2013-11-22 10:40:00,49.75,49.76,49.75,49.76,7100.0,38.6605,38.6683,38.6605,38.6683,7100.0
2013-11-22 10:45:00,49.76,49.76,49.7,49.71,10600.0,38.6683,38.6683,38.6217,38.6294,10600.0
2013-11-22 10:50:00,49.71,49.72,49.67,49.72,18800.0,38.6294,38.6372,38.5984,38.6372,18800.0
2013-11-22 10:55:00,49.72,49.73,49.7,49.71,26100.0,38.6372,38.645,38.6217,38.6294,26100.0
2013-11-22 11:00:00,49.71,49.74,49.7,49.73,33200.0,38.6294,38.6527,38.6217,38.645,33200.0
2013-11-22 11:05:00,49.73,49.76,49.7,49.71,104000.0,38.645,38.6683,38.6217,38.6294,104000.0
2013-11-22 11:10:00,49.71,49.76,49.71,49.73,30700.0,38.6294,38.6683,38.6294,38.645,30700.0
2013-11-22 11:15:00,49.73,49.74,49.71,49.71,8400.0,38.645,38.6527,38.6294,38.6294,8400.0
2013-11-22 11:20:00,49.71,49.72,49.68,49.69,8600.0,38.6294,38.6372,38.6061,38.6139,8600.0
2013-11-22 11:25:00,49.7,49.7,49.66,49.66,14700.0,38.6217,38.6217,38.5906,38.5906,14700.0
2013-11-22 11:30:00,49.67,49.71,49.62,49.65,20800.0,38.5984,38.6294,38.5595,38.5828,20800.0
2013-11-22 11:35:00,49.65,49.65,49.6,49.6,4100.0,38.5828,38.5828,38.544,38.544,4100.0
2013-11-22 11:40:00,49.6,49.64,49.6,49.64,1500.0,38.544,38.575,38.544,38.575,1500.0
2013-11-22 11:45:00,49.65,49.66,49.63,49.63,4000.0,38.5828,38.5906,38.5673,38.5673,4000.0
2013-11-22 11:50:00,49.63,49.65,49.63,49.64,10200.0,38.5673,38.5828,38.5673,38.575,10200.0
2013-11-22 11:55:00,49.65,49.68,49.64,49.67,8900.0,38.5828,38.6061,38.575,38.5984,8900.0
2013-11-22 12:00:00,49.68,49.7,49.67,49.7,3100.0,38.6061,38.6217,38.5984,38.6217,3100.0
2013-11-22 12:05:00,49.7,49.7,49.67,49.67,6300.0,38.6217,38.6217,38.5984,38.5984,6300.0
2013-11-22 12:10:00,49.66,49.68,49.66,49.68,4000.0,38.5906,38.6061,38.5906,38.6061,4000.0
2013-11-22 12:15:00,49.68,49.72,49.68,49.7,36400.0,38.6061,38.6372,38.6061,38.6217,36400.0
2013-11-22 12:20:00,49.69,49.72,49.69,49.71,7500.0,38.6139,38.6372,38.6139,38.6294,7500.0
2013-11-22 12:25:00,49.71,49.71,49.65,49.66,43200.0,38.6294,38.6294,38.5828,38.5906,43200.0
2013-11-22 12:30:00,49.65,49.68,49.62,49.68,30700.0,38.5828,38.6061,38.5595,38.6061,30700.0
2013-11-22 12:35:00,49.68,49.68,49.59,49.61,26600.0,38.6061,38.6061,38.5362,38.5517,26600.0
2013-11-22 12:40:00,49.62,49.65,49.62,49.65,8200.0,38.5595,38.5828,38.5595,38.5828,8200.0
2013-11-22 12:45:00,49.65,49.65,49.57,49.57,21500.0,38.5828,38.5828,38.5206,38.5206,21500.0
2013-11-22 12:50:00,49.58,49.63,49.58,49.6,19600.0,38.5284,38.5673,38.5284,38.544,19600.0
2013-11-22 12:55:00,49.6,49.66,49.6,49.64,36500.0,38.544,38.5906,38.544,38.575,36500.0
2013-11-22 13:00:00,49.64,49.65,49.63,49.64,4800.0,38.575,38.5828,38.5673,38.575,4800.0
2013-11-22 13:05:00,49.64,49.65,49.63,49.65,13900.0,38.575,38.5828,38.5673,38.5828,13900.0
2013-11-22 13:10:00,49.65,49.71,49.65,49.71,12600.0,38.5828,38.6294,38.5828,38.6294,12600.0
2013-11-22 13:15:00,49.71,49.71,49.7,49.7,5100.0,38.6294,38.6294,38.6217,38.6217,5100.0
2013-11-22 13:20:00,49.71,49.71,49.63,49.64,26100.0,38.6294,38.6294,38.5673,38.575,26100.0
2013-11-22 13:25:00,49.66,49.68,49.66,49.67,5300.0,38.5906,38.6061,38.5906,38.5984,5300.0
2013-11-22 13:30:00,49.68,49.7,49.68,49.7,3500.0,38.6061,38.6217,38.6061,38.6217,3500.0
2013-11-22 13:35:00,49.7,49.72,49.7,49.72,4900.0,38.6217,38.6372,38.6217,38.6372,4900.0
2013-11-22 13:40:00,49.72,49.72,49.65,49.67,9400.0,38.6372,38.6372,38.5828,38.5984,9400.0
2013-11-22 13:45:00,49.66,49.67,49.65,49.65,4400.0,38.5906,38.5984,38.5828,38.5828,4400.0
2013-11-22 13:50:00,49.64,49.67,49.64,49.67,2900.0,38.575,38.5984,38.575,38.5984,2900.0
2013-11-22 13:55:00,49.67,49.68,49.63,49.65,9900.0,38.5984,38.6061,38.5673,38.5828,9900.0
2013-11-22 14:00:00,49.65,49.7,49.64,49.68,9700.0,38.5828,38.6217,38.575,38.6061,9700.0
2013-11-22 14:05:00,49.69,49.71,49.67,49.7,12800.0,38.6139,38.6294,38.5984,38.6217,12800.0
2013-11-22 14:10:00,49.7,49.72,49.69,49.71,9300.0,38.6217,38.6372,38.6139,38.6294,9300.0
2013-11-22 14:15:00,49.7,49.74,49.7,49.74,10200.0,38.6217,38.6527,38.6217,38.6527,10200.0
2013-11-22 14:20:00,49.73,49.74,49.69,49.71,18500.0,38.645,38.6527,38.6139,38.6294,18500.0
2013-11-22 14:25:00,49.7,49.73,49.69,49.73,11700.0,38.6217,38.645,38.6139,38.645,11700.0
2013-11-22 14:30:00,49.73,49.74,49.72,49.74,5300.0,38.645,38.6527,38.6372,38.6527,5300.0
2013-11-22 14:35:00,49.74,49.75,49.73,49.73,6100.0,38.6527,38.6605,38.645,38.645,6100.0
2013-11-22 14:40:00,49.73,49.74,49.72,49.73,5900.0,38.645,38.6527,38.6372,38.645,5900.0
2013-11-22 14:45:00,49.73,49.73,49.71,49.71,2200.0,38.645,38.645,38.6294,38.6294,2200.0
2013-11-22 14:50:00,49.71,49.72,49.71,49.71,2800.0,38.6294,38.6372,38.6294,38.6294,2800.0
2013-11-22 14:55:00,49.71,49.73,49.71,49.72,5400.0,38.6294,38.645,38.6294,38.6372,5400.0
2013-11-22 15:00:00,49.71,49.74,49.71,49.74,8300.0,38.6294,38.6527,38.6294,38.6527,8300.0
2013-11-22 15:05:00,49.74,49.74,49.7,49.7,9200.0,38.6527,38.6527,38.6217,38.6217,9200.0
2013-11-22 15:10:00,49.7,49.72,49.69,49.71,14200.0,38.6217,38.6372,38.6139,38.6294,14200.0
2013-11-22 15:15:00,49.71,49.73,49.69,49.69,32900.0,38.6294,38.645,38.6139,38.6139,32900.0
2013-11-22 15:20:00,49.7,49.75,49.69,49.72,22400.0,38.6217,38.6605,38.6139,38.6372,22400.0
2013-11-22 15:25:00,49.72,49.73,49.71,49.71,16000.0,38.6372,38.645,38.6294,38.6294,16000.0
2013-11-22 15:30:00,49.71,49.72,49.69,49.72,9600.0,38.6294,38.6372,38.6139,38.6372,9600.0
2013-11-22 15:35:00,49.71,49.72,49.69,49.72,27000.0,38.6294,38.6372,38.6139,38.6372,27000.0
2013-11-22 15:40:00,49.72,49.75,49.72,49.75,11000.0,38.6372,38.6605,38.6372,38.6605,11000.0
2013-11-22 15:45:00,49.75,49.76,49.74,49.75,25100.0,38.6605,38.6683,38.6527,38.6605,25100.0
2013-11-22 15:50:00,49.75,49.75,49.72,49.74,23700.0,38.6605,38.6605,38.6372,38.6527,23700.0
2013-11-22 15:55:00,49.75,49.77,49.73,49.76,62600.0,38.6605,38.6761,38.645,38.6683,62600.0
2013-11-25 09:30:00,49.89,49.9,49.57,49.88,23500.0,38.7693,38.7771,38.5206,38.7615,23500.0
2013-11-25 09:35:00,49.89,49.89,49.71,49.77,15300.0,38.7693,38.7693,38.6294,38.6761,15300.0
2013-11-25 09:40:00,49.75,49.81,49.72,49.8,18000.0,38.6605,38.7071,38.6372,38.6994,18000.0
2013-11-25 09:45:00,49.83,49.87,49.78,49.79,7000.0,38.7227,38.7538,38.6838,38.6916,7000.0
2013-11-25 09:50:00,49.79,49.82,49.63,49.64,14900.0,38.6916,38.7149,38.5673,38.575,14900.0
2013-11-25 09:55:00,49.66,49.66,49.48,49.56,35700.0,38.5906,38.5906,38.4507,38.5129,35700.0
2013-11-25 10:00:00,49.52,49.54,49.42,49.47,36700.0,38.4818,38.4973,38.4041,38.4429,36700.0
2013-11-25 10:05:00,49.47,49.52,49.46,49.49,34300.0,38.4429,38.4818,38.4352,38.4585,34300.0
2013-11-25 10:10:00,49.49,49.56,49.47,49.5,32000.0,38.4585,38.5129,38.4429,38.4662,32000.0
2013-11-25 10:15:00,49.49,49.56,49.48,49.51,10200.0,38.4585,38.5129,38.4507,38.474,10200.0
2013-11-25 10:20:00,49.51,49.55,49.49,49.49,20500.0,38.474,38.5051,38.4585,38.4585,20500.0
2013-11-25 10:25:00,49.5,49.51,49.48,49.5,45700.0,38.4662,38.474,38.4507,38.4662,45700.0
2013-11-25 10:30:00,49.5,49.53,49.5,49.51,61300.0,38.4662,38.4896,38.4662,38.474,61300.0
2013-11-25 10:35:00,49.5,49.59,49.49,49.53,23000.0,38.4662,38.5362,38.4585,38.4896,23000.0
2013-11-25 10:40:00,49.53,49.56,49.51,49.53,128500.0,38.4896,38.5129,38.474,38.4896,128500.0
2013-11-25 10:45:00,49.52,49.55,49.52,49.54,11200.0,38.4818,38.5051,38.4818,38.4973,11200.0
2013-11-25 10:50:00,49.55,49.56,49.5,49.5,31300.0,38.5051,38.5129,38.4662,38.4662,31300.0
2013-11-25 10:55:00,49.5,49.5,49.46,49.46,15700.0,38.4662,38.4662,38.4352,38.4352,15700.0
2013-11-25 11:00:00,49.46,49.49,49.46,49.48,2400.0,38.4352,38.4585,38.4352,38.4507,2400.0
2013-11-25 11:05:00,49.48,49.5,49.47,49.47,12200.0,38.4507,38.4662,38.4429,38.4429,12200.0
2013-11-25 11:10:00,49.47,49.47,49.4,49.46,22700.0,38.4429,38.4429,38.3885,38.4352,22700.0
2013-11-25 11:15:00,49.46,49.49,49.44,49.45,22900.0,38.4352,38.4585,38.4196,38.4274,22900.0
2013-11-25 11:20:00,49.46,49.46,49.39,49.42,19900.0,38.4352,38.4352,38.3808,38.4041,19900.0
2013-11-25 11:25:00,49.42,49.44,49.41,49.44,4400.0,38.4041,38.4196,38.3963,38.4196,4400.0
2013-11-25 11:30:00,49.44,49.45,49.4,49.42,10200.0,38.4196,38.4274,38.3885,38.4041,10200.0
2013-11-25 11:35:00,49.42,49.42,49.37,49.37,27900.0,38.4041,38.4041,38.3652,38.3652,27900.0
2013-11-25 11:40:00,49.37,49.38,49.3,49.31,19200.0,38.3652,38.373,38.3108,38.3186,19200.0
2013-11-25 11:45:00,49.32,49.41,49.32,49.41,6300.0,38.3264,38.3963,38.3264,38.3963,6300.0
2013-11-25 11:50:00,49.43,49.46,49.37,49.38,35300.0,38.4118,38.4352,38.3652,38.373,35300.0
2013-11-25 11:55:00,49.38,49.4,49.24,49.29,95100.0,38.373,38.3885,38.2642,38.3031,95100.0
2013-11-25 12:00:00,49.29,49.4,49.29,49.37,6300.0,38.3031,38.3885,38.3031,38.3652,6300.0
2013-11-25 12:05:00,49.36,49.36,49.3,49.36,18100.0,38.3575,38.3575,38.3108,38.3575,18100.0
2013-11-25 12:10:00,49.37,49.38,49.32,49.34,8500.0,38.3652,38.373,38.3264,38.3419,8500.0
2013-11-25 12:15:00,49.35,49.36,49.32,49.34,20800.0,38.3497,38.3575,38.3264,38.3419,20800.0
2013-11-25 12:20:00,49.34,49.38,49.34,49.37,18800.0,38.3419,38.373,38.3419,38.3652,18800.0
2013-11-25 12:25:00,49.37,49.37,49.29,49.36,29200.0,38.3652,38.3652,38.3031,38.3575,29200.0
2013-11-25 12:30:00,49.36,49.36,49.32,49.36,5200.0,38.3575,38.3575,38.3264,38.3575,5200.0
2013-11-25 12:35:00,49.36,49.38,49.27,49.3,29100.0,38.3575,38.373,38.2875,38.3108,29100.0
2013-11-25 12:40:00,49.31,49.35,49.29,49.35,26900.0,38.3186,38.3497,38.3031,38.3497,26900.0
2013-11-25 12:45:00,49.35,49.37,49.35,49.36,8600.0,38.3497,38.3652,38.3497,38.3575,8600.0
2013-11-25 12:50:00,49.36,49.37,49.31,49.34,19400.0,38.3575,38.3652,38.3186,38.3419,19400.0
2013-11-25 12:55:00,49.35,49.38,49.33,49.37,33900.0,38.3497,38.373,38.3341,38.3652,33900.0
2013-11-25 13:00:00,49.36,49.36,49.34,49.36,15000.0,38.3575,38.3575,38.3419,38.3575,15000.0
2013-11-25 13:05:00,49.37,49.38,49.32,49.33,33800.0,38.3652,38.373,38.3264,38.3341,33800.0
2013-11-25 13:10:00,49.33,49.34,49.33,49.33,4400.0,38.3341,38.3419,38.3341,38.3341,4400.0
2013-11-25 13:15:00,49.34,49.41,49.34,49.4,11000.0,38.3419,38.3963,38.3419,38.3885,11000.0
2013-11-25 13:20:00,49.4,49.44,49.4,49.43,12700.0,38.3885,38.4196,38.3885,38.4118,12700.0
2013-11-25 13:25:00,49.42,49.44,49.4,49.41,17600.0,38.4041,38.4196,38.3885,38.3963,17600.0
2013-11-25 13:30:00,49.42,49.42,49.39,49.42,12400.0,38.4041,38.4041,38.3808,38.4041,12400.0
2013-11-25 13:35:00,49.41,49.43,49.41,49.42,7000.0,38.3963,38.4118,38.3963,38.4041,7000.0
2013-11-25 13:40:00,49.43,49.47,49.41,49.43,47000.0,38.4118,38.4429,38.3963,38.4118,47000.0
2013-11-25 13:45:00,49.43,49.46,49.43,49.46,7100.0,38.4118,38.4352,38.4118,38.4352,7100.0
2013-11-25 13:50:00,49.46,49.49,49.45,49.48,13300.0,38.4352,38.4585,38.4274,38.4507,13300.0
2013-11-25 13:55:00,49.48,49.51,49.47,49.5,23600.0,38.4507,38.474,38.4429,38.4662,23600.0
2013-11-25 14:00:00,49.5,49.5,49.47,49.47,16700.0,38.4662,38.4662,38.4429,38.4429,16700.0
2013-11-25 14:05:00,49.48,49.49,49.43,49.44,15900.0,38.4507,38.4585,38.4118,38.4196,15900.0
2013-11-25 14:10:00,49.44,49.45,49.42,49.43,8400.0,38.4196,38.4274,38.4041,38.4118,8400.0
2013-11-25 14:15:00,49.43,49.44,49.41,49.42,29800.0,38.4118,38.4196,38.3963,38.4041,29800.0
2013-11-25 14:20:00,49.43,49.45,49.43,49.45,24000.0,38.4118,38.4274,38.4118,38.4274,24000.0
2013-11-25 14:25:00,49.45,49.58,49.45,49.58,16100.0,38.4274,38.5284,38.4274,38.5284,16100.0
2013-11-25 14:30:00,49.58,49.64,49.57,49.6,27000.0,38.5284,38.575,38.5206,38.544,27000.0
2013-11-25 14:35:00,49.59,49.65,49.59,49.64,12700.0,38.5362,38.5828,38.5362,38.575,12700.0
2013-11-25 14:40:00,49.65,49.68,49.64,49.66,10600.0,38.5828,38.6061,38.575,38.5906,10600.0
2013-11-25 14:45:00,49.65,49.66,49.59,49.59,13600.0,38.5828,38.5906,38.5362,38.5362,13600.0
2013-11-25 14:50:00,49.6,49.63,49.58,49.61,9800.0,38.544,38.5673,38.5284,38.5517,9800.0
2013-11-25 14:55:00,49.61,49.66,49.61,49.66,6400.0,38.5517,38.5906,38.5517,38.5906,6400.0
2013-11-25 15:00:00,49.66,49.66,49.54,49.54,31400.0,38.5906,38.5906,38.4973,38.4973,31400.0
2013-11-25 15:05:00,49.55,49.58,49.51,49.51,13900.0,38.5051,38.5284,38.474,38.474,13900.0
2013-11-25 15:10:00,49.51,49.52,49.49,49.5,9800.0,38.474,38.4818,38.4585,38.4662,9800.0
2013-11-25 15:15:00,49.49,49.5,49.47,49.5,16200.0,38.4585,38.4662,38.4429,38.4662,16200.0
2013-11-25 15:20:00,49.5,49.52,49.47,49.51,11600.0,38.4662,38.4818,38.4429,38.474,11600.0
2013-11-25 15:25:00,49.5,49.55,49.49,49.55,13400.0,38.4662,38.5051,38.4585,38.5051,13400.0
2013-11-25 15:30:00,49.55,49.58,49.54,49.57,21800.0,38.5051,38.5284,38.4973,38.5206,21800.0
2013-11-25 15:35:00,49.58,49.59,49.55,49.57,20900.0,38.5284,38.5362,38.5051,38.5206,20900.0
2013-11-25 15:40:00,49.58,49.63,49.58,49.62,22500.0,38.5284,38.5673,38.5284,38.5595,22500.0
2013-11-25 15:45:00,49.61,49.63,49.59,49.62,30200.0,38.5517,38.5673,38.5362,38.5595,30200.0
2013-11-25 15:50:00,49.62,49.63,49.59,49.61,47600.0,38.5595,38.5673,38.5362,38.5517,47600.0
2013-11-25 15:55:00,49.61,49.68,49.58,49.66,108700.0,38.5517,38.6061,38.5284,38.5906,108700.0
2013-11-26 09:30:00,49.13,49.9,49.13,49.78,20400.0,38.1787,38.7771,38.1787,38.6838,20400.0
2013-11-26 09:35:00,49.78,49.87,49.74,49.86,15300.0,38.6838,38.7538,38.6527,38.746,15300.0
2013-11-26 09:40:00,49.89,49.91,49.84,49.91,17800.0,38.7693,38.7849,38.7305,38.7849,17800.0
2013-11-26 09:45:00,49.9,49.9,49.77,49.86,36900.0,38.7771,38.7771,38.6761,38.746,36900.0
2013-11-26 09:50:00,49.85,49.87,49.71,49.73,12600.0,38.7382,38.7538,38.6294,38.645,12600.0
2013-11-26 09:55:00,49.74,49.87,49.74,49.87,12500.0,38.6527,38.7538,38.6527,38.7538,12500.0
2013-11-26 10:00:00,49.87,49.91,49.84,49.91,31700.0,38.7538,38.7849,38.7305,38.7849,31700.0
2013-11-26 10:05:00,49.92,49.93,49.89,49.91,29100.0,38.7926,38.8004,38.7693,38.7849,29100.0
2013-11-26 10:10:00,49.92,49.95,49.86,49.91,27400.0,38.7926,38.8159,38.746,38.7849,27400.0
2013-11-26 10:15:00,49.91,49.94,49.86,49.91,25900.0,38.7849,38.8082,38.746,38.7849,25900.0
2013-11-26 10:20:00,49.91,49.94,49.91,49.93,5800.0,38.7849,38.8082,38.7849,38.8004,5800.0
2013-11-26 10:25:00,49.95,49.98,49.9,49.9,12300.0,38.8159,38.8393,38.7771,38.7771,12300.0
2013-11-26 10:30:00,49.89,49.91,49.85,49.89,36500.0,38.7693,38.7849,38.7382,38.7693,36500.0
2013-11-26 10:35:00,49.89,49.95,49.89,49.94,28300.0,38.7693,38.8159,38.7693,38.8082,28300.0
2013-11-26 10:40:00,49.93,49.94,49.85,49.9,15400.0,38.8004,38.8082,38.7382,38.7771,15400.0
2013-11-26 10:45:00,49.89,49.9,49.85,49.87,8700.0,38.7693,38.7771,38.7382,38.7538,8700.0
2013-11-26 10:50:00,49.86,49.88,49.84,49.86,22100.0,38.746,38.7615,38.7305,38.746,22100.0
2013-11-26 10:55:00,49.86,49.86,49.81,49.81,30700.0,38.746,38.746,38.7071,38.7071,30700.0
2013-11-26 11:00:00,49.81,49.84,49.81,49.84,9800.0,38.7071,38.7305,38.7071,38.7305,9800.0
2013-11-26 11:05:00,49.84,49.84,49.81,49.81,12000.0,38.7305,38.7305,38.7071,38.7071,12000.0
2013-11-26 11:10:00,49.82,49.82,49.77,49.77,8700.0,38.7149,38.7149,38.6761,38.6761,8700.0
2013-11-26 11:15:00,49.77,49.86,49.77,49.83,22000.0,38.6761,38.746,38.6761,38.7227,22000.0
2013-11-26 11:20:00,49.83,49.9,49.82,49.9,26000.0,38.7227,38.7771,38.7149,38.7771,26000.0
2013-11-26 11:25:00,49.89,49.9,49.84,49.86,10900.0,38.7693,38.7771,38.7305,38.746,10900.0
2013-11-26 11:30:00,49.86,49.89,49.83,49.88,19200.0,38.746,38.7693,38.7227,38.7615,19200.0
2013-11-26 11:35:00,49.89,49.97,49.88,49.96,25400.0,38.7693,38.8315,38.7615,38.8237,25400.0
2013-11-26 11:40:00,49.96,49.97,49.94,49.94,14200.0,38.8237,38.8315,38.8082,38.8082,14200.0
2013-11-26 11:45:00,49.94,49.94,49.92,49.92,22600.0,38.8082,38.8082,38.7926,38.7926,22600.0
2013-11-26 11:50:00,49.93,49.94,49.86,49.86,9900.0,38.8004,38.8082,38.746,38.746,9900.0
2013-11-26 11:55:00,49.86,49.86,49.8,49.8,5000.0,38.746,38.746,38.6994,38.6994,5000.0
2013-11-26 12:00:00,49.8,49.81,49.78,49.8,9000.0,38.6994,38.7071,38.6838,38.6994,9000.0
2013-11-26 12:05:00,49.81,49.82,49.79,49.79,7100.0,38.7071,38.7149,38.6916,38.6916,7100.0
2013-11-26 12:10:00,49.78,49.83,49.78,49.83,6600.0,38.6838,38.7227,38.6838,38.7227,6600.0
2013-11-26 12:15:00,49.83,49.89,49.83,49.86,8900.0,38.7227,38.7693,38.7227,38.746,8900.0
2013-11-26 12:20:00,49.86,49.9,49.86,49.89,16500.0,38.746,38.7771,38.746,38.7693,16500.0
2013-11-26 12:25:00,49.89,49.92,49.89,49.9,53500.0,38.7693,38.7926,38.7693,38.7771,53500.0
2013-11-26 12:30:00,49.89,49.9,49.87,49.87,5000.0,38.7693,38.7771,38.7538,38.7538,5000.0
2013-11-26 12:35:00,49.87,49.9,49.87,49.9,5200.0,38.7538,38.7771,38.7538,38.7771,5200.0
2013-11-26 12:40:00,49.9,49.91,49.88,49.89,11600.0,38.7771,38.7849,38.7615,38.7693,11600.0
2013-11-26 12:45:00,49.87,49.92,49.87,49.89,27200.0,38.7538,38.7926,38.7538,38.7693,27200.0
2013-11-26 12:50:00,49.9,49.91,49.87,49.9,4900.0,38.7771,38.7849,38.7538,38.7771,4900.0
2013-11-26 12:55:00,49.89,49.89,49.83,49.84,4500.0,38.7693,38.7693,38.7227,38.7305,4500.0
2013-11-26 13:00:00,49.84,49.84,49.81,49.83,8100.0,38.7305,38.7305,38.7071,38.7227,8100.0
2013-11-26 13:05:00,49.84,49.85,49.81,49.85,18000.0,38.7305,38.7382,38.7071,38.7382,18000.0
2013-11-26 13:10:00,49.86,49.9,49.83,49.87,38500.0,38.746,38.7771,38.7227,38.7538,38500.0
2013-11-26 13:15:00,49.88,49.88,49.86,49.86,2600.0,38.7615,38.7615,38.746,38.746,2600.0
2013-11-26 13:20:00,49.86,49.9,49.85,49.9,4100.0,38.746,38.7771,38.7382,38.7771,4100.0
2013-11-26 13:25:00,49.89,49.89,49.88,49.88,5000.0,38.7693,38.7693,38.7615,38.7615,5000.0
2013-11-26 13:30:00,49.89,49.94,49.89,49.94,8100.0,38.7693,38.8082,38.7693,38.8082,8100.0
2013-11-26 13:35:00,49.94,49.98,49.94,49.97,8900.0,38.8082,38.8393,38.8082,38.8315,8900.0
2013-11-26 13:40:00,49.97,50.03,49.97,50.02,25300.0,38.8315,38.8781,38.8315,38.8703,25300.0
2013-11-26 13:45:00,50.01,50.04,49.96,49.96,16600.0,38.8626,38.8859,38.8237,38.8237,16600.0
2013-11-26 13:50:00,49.97,50.0,49.96,50.0,6400.0,38.8315,38.8548,38.8237,38.8548,6400.0
2013-11-26 13:55:00,50.0,50.0,49.97,49.98,6900.0,38.8548,38.8548,38.8315,38.8393,6900.0
2013-11-26 14:00:00,49.98,50.03,49.97,50.02,16700.0,38.8393,38.8781,38.8315,38.8703,16700.0
2013-11-26 14:05:00,50.02,50.03,50.01,50.03,18900.0,38.8703,38.8781,38.8626,38.8781,18900.0
2013-11-26 14:10:00,50.04,50.04,50.02,50.03,5000.0,38.8859,38.8859,38.8703,38.8781,5000.0
2013-11-26 14:15:00,50.03,50.03,50.01,50.03,8100.0,38.8781,38.8781,38.8626,38.8781,8100.0
2013-11-26 14:20:00,50.03,50.04,49.98,49.99,18100.0,38.8781,38.8859,38.8393,38.847,18100.0
2013-11-26 14:25:00,50.0,50.01,49.88,49.9,26100.0,38.8548,38.8626,38.7615,38.7771,26100.0
2013-11-26 14:30:00,49.91,49.91,49.87,49.87,19300.0,38.7849,38.7849,38.7538,38.7538,19300.0
2013-11-26 14:35:00,49.88,49.89,49.84,49.84,16900.0,38.7615,38.7693,38.7305,38.7305,16900.0
2013-11-26 14:40:00,49.84,49.84,49.81,49.84,13900.0,38.7305,38.7305,38.7071,38.7305,13900.0
2013-11-26 14:45:00,49.84,49.86,49.83,49.86,13000.0,38.7305,38.746,38.7227,38.746,13000.0
2013-11-26 14:50:00,49.86,49.86,49.79,49.8,37900.0,38.746,38.746,38.6916,38.6994,37900.0
2013-11-26 14:55:00,49.8,49.82,49.79,49.79,6500.0,38.6994,38.7149,38.6916,38.6916,6500.0
2013-11-26 15:00:00,49.8,49.8,49.74,49.75,34600.0,38.6994,38.6994,38.6527,38.6605,34600.0
2013-11-26 15:05:00,49.75,49.8,49.74,49.79,16300.0,38.6605,38.6994,38.6527,38.6916,16300.0
2013-11-26 15:10:00,49.8,49.82,49.8,49.81,14200.0,38.6994,38.7149,38.6994,38.7071,14200.0
2013-11-26 15:15:00,49.82,49.82,49.79,49.8,17800.0,38.7149,38.7149,38.6916,38.6994,17800.0
2013-11-26 15:20:00,49.8,49.81,49.78,49.78,19200.0,38.6994,38.7071,38.6838,38.6838,19200.0
2013-11-26 15:25:00,49.78,49.81,49.78,49.81,20900.0,38.6838,38.7071,38.6838,38.7071,20900.0
2013-11-26 15:30:00,49.8,49.85,49.8,49.85,32400.0,38.6994,38.7382,38.6994,38.7382,32400.0
2013-11-26 15:35:00,49.85,49.88,49.85,49.88,14400.0,38.7382,38.7615,38.7382,38.7615,14400.0
2013-11-26 15:40:00,49.88,49.97,49.87,49.97,29800.0,38.7615,38.8315,38.7538,38.8315,29800.0
2013-11-26 15:45:00,49.97,49.97,49.87,49.93,75500.0,38.8315,38.8315,38.7538,38.8004,75500.0
2013-11-26 15:50:00,49.92,49.93,49.89,49.89,132700.0,38.7926,38.8004,38.7693,38.7693,132700.0
2013-11-26 15:55:00,49.9,49.97,49.89,49.93,176300.0,38.7771,38.8315,38.7693,38.8004,176300.0
2013-11-27 09:30:00,47.2,47.84,46.75,47.16,312700.0,36.6789,37.1763,36.3292,36.6478,312700.0
2013-11-27 09:35:00,47.16,47.36,47.07,47.19,185800.0,36.6478,36.8033,36.5779,36.6712,185800.0
2013-11-27 09:40:00,47.2,47.32,46.87,46.89,164500.0,36.6789,36.7722,36.4225,36.438,164500.0
2013-11-27 09:45:00,46.89,47.12,46.82,46.98,229800.0,36.438,36.6168,36.3836,36.508,229800.0
2013-11-27 09:50:00,46.98,47.04,46.64,46.65,205700.0,36.508,36.5546,36.2438,36.2515,205700.0
2013-11-27 09:55:00,46.66,46.77,46.37,46.51,311400.0,36.2593,36.3448,36.0339,36.1427,311400.0
2013-11-27 10:00:00,46.51,46.52,46.2,46.2,230900.0,36.1427,36.1505,35.9018,35.9018,230900.0
2013-11-27 10:05:00,46.2,46.45,46.17,46.34,157200.0,35.9018,36.0961,35.8785,36.0106,157200.0
2013-11-27 10:10:00,46.35,46.41,46.2,46.21,154500.0,36.0184,36.065,35.9018,35.9096,154500.0
2013-11-27 10:15:00,46.2,46.33,46.2,46.25,98200.0,35.9018,36.0029,35.9018,35.9407,98200.0
2013-11-27 10:20:00,46.25,46.45,46.12,46.37,153500.0,35.9407,36.0961,35.8397,36.0339,153500.0
2013-11-27 10:25:00,46.36,46.84,46.36,46.65,282100.0,36.0262,36.3992,36.0262,36.2515,282100.0
2013-11-27 10:30:00,46.66,46.73,46.53,46.73,109200.0,36.2593,36.3137,36.1583,36.3137,109200.0
2013-11-27 10:35:00,46.74,46.74,46.5,46.51,76700.0,36.3215,36.3215,36.135,36.1427,76700.0
2013-11-27 10:40:00,46.51,46.52,46.29,46.33,75100.0,36.1427,36.1505,35.9718,36.0029,75100.0
2013-11-27 10:45:00,46.29,46.51,46.29,46.5,83200.0,35.9718,36.1427,35.9718,36.135,83200.0
2013-11-27 10:50:00,46.5,46.51,46.4,46.51,74400.0,36.135,36.1427,36.0572,36.1427,74400.0
2013-11-27 10:55:00,46.51,46.68,46.45,46.63,73800.0,36.1427,36.2748,36.0961,36.236,73800.0
2013-11-27 11:00:00,46.63,46.72,46.61,46.66,69900.0,36.236,36.3059,36.2204,36.2593,69900.0
2013-11-27 11:05:00,46.65,46.77,46.65,46.77,89900.0,36.2515,36.3448,36.2515,36.3448,89900.0
2013-11-27 11:10:00,46.77,46.93,46.76,46.89,111000.0,36.3448,36.4691,36.337,36.438,111000.0
2013-11-27 11:15:00,46.88,47.05,46.84,47.01,200700.0,36.4303,36.5624,36.3992,36.5313,200700.0
2013-11-27 11:20:00,47.01,47.07,46.98,47.02,153500.0,36.5313,36.5779,36.508,36.539,153500.0
2013-11-27 11:25:00,47.02,47.08,47.0,47.05,105900.0,36.539,36.5857,36.5235,36.5624,105900.0
2013-11-27 11:30:00,47.05,47.06,47.0,47.01,154500.0,36.5624,36.5701,36.5235,36.5313,154500.0
2013-11-27 11:35:00,47.01,47.12,47.01,47.03,64300.0,36.5313,36.6168,36.5313,36.5468,64300.0
2013-11-27 11:40:00,47.02,47.14,47.01,47.13,68800.0,36.539,36.6323,36.5313,36.6245,68800.0
2013-11-27 11:45:00,47.12,47.15,47.09,47.13,52600.0,36.6168,36.6401,36.5934,36.6245,52600.0
2013-11-27 11:50:00,47.12,47.14,47.07,47.1,47700.0,36.6168,36.6323,36.5779,36.6012,47700.0
2013-11-27 11:55:00,47.09,47.12,47.05,47.12,41100.0,36.5934,36.6168,36.5624,36.6168,41100.0
2013-11-27 12:00:00,47.11,47.14,47.0,47.04,71400.0,36.609,36.6323,36.5235,36.5546,71400.0
2013-11-27 12:05:00,47.04,47.04,47.0,47.02,27400.0,36.5546,36.5546,36.5235,36.539,27400.0
2013-11-27 12:10:00,47.02,47.13,47.02,47.05,45900.0,36.539,36.6245,36.539,36.5624,45900.0
2013-11-27 12:15:00,47.05,47.08,47.03,47.08,18400.0,36.5624,36.5857,36.5468,36.5857,18400.0
2013-11-27 12:20:00,47.08,47.13,47.07,47.09,35400.0,36.5857,36.6245,36.5779,36.5934,35400.0
2013-11-27 12:25:00,47.09,47.15,47.09,47.13,20600.0,36.5934,36.6401,36.5934,36.6245,20600.0
2013-11-27 12:30:00,47.14,47.21,47.09,47.18,46800.0,36.6323,36.6867,36.5934,36.6634,46800.0
2013-11-27 12:35:00,47.18,47.24,47.18,47.23,105600.0,36.6634,36.71,36.6634,36.7022,105600.0
2013-11-27 12:40:00,47.22,47.38,47.22,47.36,77600.0,36.6945,36.8188,36.6945,36.8033,77600.0
2013-11-27 12:45:00,47.35,47.47,47.35,47.4,70400.0,36.7955,36.8887,36.7955,36.8343,70400.0
2013-11-27 12:50:00,47.4,47.48,47.4,47.48,75800.0,36.8343,36.8965,36.8343,36.8965,75800.0
2013-11-27 12:55:00,47.47,47.56,47.45,47.46,66200.0,36.8887,36.9587,36.8732,36.881,66200.0
2013-11-27 13:00:00,47.46,47.5,47.44,47.48,42600.0,36.881,36.9121,36.8654,36.8965,42600.0
2013-11-27 13:05:00,47.49,47.57,47.48,47.56,24000.0,36.9043,36.9665,36.8965,36.9587,24000.0
2013-11-27 13:10:00,47.56,47.59,47.54,47.57,24100.0,36.9587,36.982,36.9431,36.9665,24100.0
2013-11-27 13:15:00,47.57,47.67,47.56,47.6,74600.0,36.9665,37.0442,36.9587,36.9898,74600.0
2013-11-27 13:20:00,47.59,47.73,47.57,47.73,34700.0,36.982,37.0908,36.9665,37.0908,34700.0
2013-11-27 13:25:00,47.72,47.78,47.72,47.75,61400.0,37.083,37.1296,37.083,37.1063,61400.0
2013-11-27 13:30:00,47.76,47.79,47.58,47.59,99900.0,37.1141,37.1374,36.9742,36.982,99900.0
2013-11-27 13:35:00,47.59,47.59,47.49,47.57,72700.0,36.982,36.982,36.9043,36.9665,72700.0
2013-11-27 13:40:00,47.56,47.64,47.56,47.59,47900.0,36.9587,37.0208,36.9587,36.982,47900.0
2013-11-27 13:45:00,47.59,47.62,47.59,47.6,74400.0,36.982,37.0053,36.982,36.9898,74400.0
2013-11-27 13:50:00,47.6,47.68,47.6,47.66,53300.0,36.9898,37.0519,36.9898,37.0364,53300.0
2013-11-27 13:55:00,47.67,47.76,47.66,47.75,32100.0,37.0442,37.1141,37.0364,37.1063,32100.0
2013-11-27 14:00:00,47.75,47.8,47.73,47.77,58400.0,37.1063,37.1452,37.0908,37.1219,58400.0
2013-11-27 14:05:00,47.77,47.79,47.74,47.74,44300.0,37.1219,37.1374,37.0986,37.0986,44300.0
2013-11-27 14:10:00,47.74,47.75,47.67,47.7,64700.0,37.0986,37.1063,37.0442,37.0675,64700.0
2013-11-27 14:15:00,47.7,47.74,47.69,47.74,32200.0,37.0675,37.0986,37.0597,37.0986,32200.0
2013-11-27 14:20:00,47.73,47.8,47.73,47.76,45400.0,37.0908,37.1452,37.0908,37.1141,45400.0
2013-11-27 14:25:00,47.75,47.86,47.75,47.8,43400.0,37.1063,37.1918,37.1063,37.1452,43400.0
2013-11-27 14:30:00,47.8,47.91,47.8,47.89,59700.0,37.1452,37.2307,37.1452,37.2151,59700.0
2013-11-27 14:35:00,47.89,48.11,47.89,47.96,77700.0,37.2151,37.3861,37.2151,37.2695,77700.0
2013-11-27 14:40:00,47.96,47.97,47.83,47.95,43300.0,37.2695,37.2773,37.1685,37.2617,43300.0
2013-11-27 14:45:00,47.94,48.07,47.93,48.05,47300.0,37.254,37.355,37.2462,37.3395,47300.0
2013-11-27 14:50:00,48.06,48.08,47.94,47.95,59500.0,37.3472,37.3628,37.254,37.2617,59500.0
2013-11-27 14:55:00,47.95,48.11,47.93,48.1,72300.0,37.2617,37.3861,37.2462,37.3783,72300.0
2013-11-27 15:00:00,48.09,48.1,48.02,48.02,53700.0,37.3705,37.3783,37.3161,37.3161,53700.0
2013-11-27 15:05:00,48.02,48.16,48.01,48.15,72700.0,37.3161,37.4249,37.3084,37.4172,72700.0
2013-11-27 15:10:00,48.15,48.21,48.12,48.2,44300.0,37.4172,37.4638,37.3939,37.456,44300.0
2013-11-27 15:15:00,48.19,48.27,48.18,48.22,82300.0,37.4483,37.5104,37.4405,37.4716,82300.0
2013-11-27 15:20:00,48.22,48.27,48.17,48.21,86900.0,37.4716,37.5104,37.4327,37.4638,86900.0
2013-11-27 15:25:00,48.21,48.3,48.16,48.17,75900.0,37.4638,37.5337,37.4249,37.4327,75900.0
2013-11-27 15:30:00,48.17,48.27,48.17,48.22,95700.0,37.4327,37.5104,37.4327,37.4716,95700.0
2013-11-27 15:35:00,48.21,48.36,48.16,48.3,140000.0,37.4638,37.5804,37.4249,37.5337,140000.0
2013-11-27 15:40:00,48.3,48.38,48.28,48.35,136300.0,37.5337,37.5959,37.5182,37.5726,136300.0
2013-11-27 15:45:00,48.35,48.45,48.35,48.45,188100.0,37.5726,37.6503,37.5726,37.6503,188100.0
2013-11-27 15:50:00,48.45,48.55,48.41,48.54,212100.0,37.6503,37.728,37.6192,37.7202,212100.0
2013-11-27 15:55:00,48.54,48.57,48.51,48.55,250000.0,37.7202,37.7435,37.6969,37.728,250000.0
2013-11-29 09:30:00,48.66,48.81,48.24,48.68,100800.0,37.8135,37.93,37.4871,37.829,100800.0
2013-11-29 09:35:00,48.72,48.73,48.5,48.5,51400.0,37.8601,37.8679,37.6892,37.6892,51400.0
2013-11-29 09:40:00,48.51,48.57,48.46,48.46,42700.0,37.6969,37.7435,37.6581,37.6581,42700.0
2013-11-29 09:45:00,48.46,48.57,48.46,48.53,51300.0,37.6581,37.7435,37.6581,37.7125,51300.0
2013-11-29 09:50:00,48.5,48.53,48.46,48.51,53500.0,37.6892,37.7125,37.6581,37.6969,53500.0
2013-11-29 09:55:00,48.52,48.62,48.48,48.57,22200.0,37.7047,37.7824,37.6736,37.7435,22200.0
2013-11-29 10:00:00,48.57,48.66,48.51,48.54,41800.0,37.7435,37.8135,37.6969,37.7202,41800.0
2013-11-29 10:05:00,48.53,48.6,48.53,48.56,24700.0,37.7125,37.7669,37.7125,37.7358,24700.0
2013-11-29 10:10:00,48.56,48.66,48.56,48.63,38600.0,37.7358,37.8135,37.7358,37.7902,38600.0
2013-11-29 10:15:00,48.63,48.63,48.58,48.6,61500.0,37.7902,37.7902,37.7513,37.7669,61500.0
2013-11-29 10:20:00,48.61,48.61,48.57,48.6,23200.0,37.7746,37.7746,37.7435,37.7669,23200.0
2013-11-29 10:25:00,48.59,48.6,48.54,48.57,33300.0,37.7591,37.7669,37.7202,37.7435,33300.0
2013-11-29 10:30:00,48.58,48.6,48.57,48.59,27800.0,37.7513,37.7669,37.7435,37.7591,27800.0
2013-11-29 10:35:00,48.59,48.59,48.48,48.51,34400.0,37.7591,37.7591,37.6736,37.6969,34400.0
2013-11-29 10:40:00,48.52,48.52,48.49,48.51,16000.0,37.7047,37.7047,37.6814,37.6969,16000.0
2013-11-29 10:45:00,48.51,48.51,48.47,48.49,39900.0,37.6969,37.6969,37.6658,37.6814,39900.0
2013-11-29 10:50:00,48.49,48.53,48.49,48.51,39200.0,37.6814,37.7125,37.6814,37.6969,39200.0
2013-11-29 10:55:00,48.51,48.52,48.47,48.48,29300.0,37.6969,37.7047,37.6658,37.6736,29300.0
2013-11-29 11:00:00,48.49,48.53,48.48,48.53,20900.0,37.6814,37.7125,37.6736,37.7125,20900.0
2013-11-29 11:05:00,48.53,48.56,48.53,48.56,22100.0,37.7125,37.7358,37.7125,37.7358,22100.0
2013-11-29 11:10:00,48.56,48.6,48.56,48.57,17100.0,37.7358,37.7669,37.7358,37.7435,17100.0
2013-11-29 11:15:00,48.57,48.58,48.53,48.53,37700.0,37.7435,37.7513,37.7125,37.7125,37700.0
2013-11-29 11:20:00,48.54,48.59,48.53,48.54,51100.0,37.7202,37.7591,37.7125,37.7202,51100.0
2013-11-29 11:25:00,48.53,48.54,48.49,48.52,78900.0,37.7125,37.7202,37.6814,37.7047,78900.0
2013-11-29 11:30:00,48.52,48.6,48.52,48.59,24100.0,37.7047,37.7669,37.7047,37.7591,24100.0
2013-11-29 11:35:00,48.59,48.65,48.58,48.65,10900.0,37.7591,37.8057,37.7513,37.8057,10900.0
2013-11-29 11:40:00,48.66,48.69,48.65,48.66,42800.0,37.8135,37.8368,37.8057,37.8135,42800.0
2013-11-29 11:45:00,48.66,48.67,48.65,48.65,24300.0,37.8135,37.8213,37.8057,37.8057,24300.0
2013-11-29 11:50:00,48.65,48.67,48.65,48.66,13800.0,37.8057,37.8213,37.8057,37.8135,13800.0
2013-11-29 11:55:00,48.67,48.67,48.61,48.61,27400.0,37.8213,37.8213,37.7746,37.7746,27400.0
2013-11-29 12:00:00,48.62,48.66,48.61,48.65,30200.0,37.7824,37.8135,37.7746,37.8057,30200.0
2013-11-29 12:05:00,48.66,48.66,48.62,48.64,18700.0,37.8135,37.8135,37.7824,37.7979,18700.0
2013-11-29 12:10:00,48.63,48.65,48.63,48.64,12100.0,37.7902,37.8057,37.7902,37.7979,12100.0
2013-11-29 12:15:00,48.65,48.66,48.58,48.58,30000.0,37.8057,37.8135,37.7513,37.7513,30000.0
2013-11-29 12:20:00,48.58,48.58,48.5,48.5,29500.0,37.7513,37.7513,37.6892,37.6892,29500.0
2013-11-29 12:25:00,48.51,48.54,48.51,48.52,33300.0,37.6969,37.7202,37.6969,37.7047,33300.0
2013-11-29 12:30:00,48.53,48.54,48.46,48.46,32800.0,37.7125,37.7202,37.6581,37.6581,32800.0
2013-11-29 12:35:00,48.46,48.51,48.43,48.51,30100.0,37.6581,37.6969,37.6348,37.6969,30100.0
2013-11-29 12:40:00,48.51,48.52,48.41,48.42,23900.0,37.6969,37.7047,37.6192,37.627,23900.0
2013-11-29 12:45:00,48.41,48.42,48.31,48.31,38300.0,37.6192,37.627,37.5415,37.5415,38300.0
2013-11-29 12:50:00,48.31,48.31,48.22,48.27,105100.0,37.5415,37.5415,37.4716,37.5104,105100.0
2013-11-29 12:55:00,48.28,48.29,48.19,48.23,152000.0,37.5182,37.526,37.4483,37.4793,152000.0
2013-12-02 09:30:00,47.8,48.37,47.8,48.1,45300.0,37.1452,37.5881,37.1452,37.3783,45300.0
2013-12-02 09:35:00,48.1,48.19,48.01,48.11,26100.0,37.3783,37.4483,37.3084,37.3861,26100.0
2013-12-02 09:40:00,48.12,48.17,48.07,48.09,17200.0,37.3939,37.4327,37.355,37.3705,17200.0
2013-12-02 09:45:00,48.09,48.14,48.0,48.11,42700.0,37.3705,37.4094,37.3006,37.3861,42700.0
2013-12-02 09:50:00,48.13,48.17,48.1,48.12,20100.0,37.4016,37.4327,37.3783,37.3939,20100.0
2013-12-02 09:55:00,48.12,48.12,48.01,48.05,68200.0,37.3939,37.3939,37.3084,37.3395,68200.0
2013-12-02 10:00:00,48.06,48.1,47.96,47.97,56400.0,37.3472,37.3783,37.2695,37.2773,56400.0
2013-12-02 10:05:00,47.97,48.06,47.97,47.98,49500.0,37.2773,37.3472,37.2773,37.2851,49500.0
2013-12-02 10:10:00,47.98,47.99,47.91,47.97,39500.0,37.2851,37.2928,37.2307,37.2773,39500.0
2013-12-02 10:15:00,47.98,48.0,47.96,47.98,30100.0,37.2851,37.3006,37.2695,37.2851,30100.0
2013-12-02 10:20:00,47.99,48.0,47.93,47.95,28400.0,37.2928,37.3006,37.2462,37.2617,28400.0
2013-12-02 10:25:00,47.95,47.99,47.93,47.94,47300.0,37.2617,37.2928,37.2462,37.254,47300.0
2013-12-02 10:30:00,47.95,47.97,47.92,47.97,15800.0,37.2617,37.2773,37.2384,37.2773,15800.0
2013-12-02 10:35:00,47.97,47.98,47.93,47.97,25800.0,37.2773,37.2851,37.2462,37.2773,25800.0
2013-12-02 10:40:00,47.98,48.06,47.96,48.06,35800.0,37.2851,37.3472,37.2695,37.3472,35800.0
2013-12-02 10:45:00,48.06,48.14,48.04,48.14,32300.0,37.3472,37.4094,37.3317,37.4094,32300.0
2013-12-02 10:50:00,48.15,48.17,48.14,48.17,18200.0,37.4172,37.4327,37.4094,37.4327,18200.0
2013-12-02 10:55:00,48.17,48.24,48.17,48.23,15400.0,37.4327,37.4871,37.4327,37.4793,15400.0
2013-12-02 11:00:00,48.23,48.28,48.22,48.28,26000.0,37.4793,37.5182,37.4716,37.5182,26000.0
2013-12-02 11:05:00,48.28,48.3,48.26,48.29,29500.0,37.5182,37.5337,37.5026,37.526,29500.0
2013-12-02 11:10:00,48.3,48.3,48.27,48.28,18000.0,37.5337,37.5337,37.5104,37.5182,18000.0
2013-12-02 11:15:00,48.28,48.31,48.27,48.31,25800.0,37.5182,37.5415,37.5104,37.5415,25800.0
2013-12-02 11:20:00,48.3,48.33,48.3,48.31,11300.0,37.5337,37.557,37.5337,37.5415,11300.0
2013-12-02 11:25:00,48.31,48.31,48.19,48.19,46400.0,37.5415,37.5415,37.4483,37.4483,46400.0
2013-12-02 11:30:00,48.2,48.24,48.19,48.23,17000.0,37.456,37.4871,37.4483,37.4793,17000.0
2013-12-02 11:35:00,48.21,48.27,48.21,48.27,12000.0,37.4638,37.5104,37.4638,37.5104,12000.0
2013-12-02 11:40:00,48.28,48.33,48.28,48.32,11200.0,37.5182,37.557,37.5182,37.5493,11200.0
2013-12-02 11:45:00,48.31,48.32,48.28,48.32,27100.0,37.5415,37.5493,37.5182,37.5493,27100.0
2013-12-02 11:50:00,48.32,48.38,48.31,48.38,12100.0,37.5493,37.5959,37.5415,37.5959,12100.0
2013-12-02 11:55:00,48.38,48.44,48.38,48.41,14400.0,37.5959,37.6425,37.5959,37.6192,14400.0
2013-12-02 12:00:00,48.4,48.41,48.39,48.4,22700.0,37.6114,37.6192,37.6037,37.6114,22700.0
2013-12-02 12:05:00,48.41,48.41,48.35,48.38,26700.0,37.6192,37.6192,37.5726,37.5959,26700.0
2013-12-02 12:10:00,48.37,48.38,48.33,48.33,17600.0,37.5881,37.5959,37.557,37.557,17600.0
2013-12-02 12:15:00,48.34,48.37,48.34,48.36,12500.0,37.5648,37.5881,37.5648,37.5804,12500.0
2013-12-02 12:20:00,48.36,48.37,48.33,48.35,29500.0,37.5804,37.5881,37.557,37.5726,29500.0
2013-12-02 12:25:00,48.34,48.35,48.33,48.35,9100.0,37.5648,37.5726,37.557,37.5726,9100.0
2013-12-02 12:30:00,48.35,48.35,48.33,48.34,11300.0,37.5726,37.5726,37.557,37.5648,11300.0
2013-12-02 12:35:00,48.34,48.34,48.32,48.32,9300.0,37.5648,37.5648,37.5493,37.5493,9300.0
2013-12-02 12:40:00,48.33,48.35,48.31,48.32,34900.0,37.557,37.5726,37.5415,37.5493,34900.0
2013-12-02 12:45:00,48.33,48.33,48.3,48.31,22600.0,37.557,37.557,37.5337,37.5415,22600.0
2013-12-02 12:50:00,48.32,48.32,48.26,48.26,16900.0,37.5493,37.5493,37.5026,37.5026,16900.0
2013-12-02 12:55:00,48.27,48.3,48.27,48.3,18100.0,37.5104,37.5337,37.5104,37.5337,18100.0
2013-12-02 13:00:00,48.3,48.36,48.3,48.34,7800.0,37.5337,37.5804,37.5337,37.5648,7800.0
2013-12-02 13:05:00,48.34,48.38,48.34,48.38,2700.0,37.5648,37.5959,37.5648,37.5959,2700.0
2013-12-02 13:10:00,48.37,48.37,48.32,48.33,13300.0,37.5881,37.5881,37.5493,37.557,13300.0
2013-12-02 13:15:00,48.33,48.34,48.3,48.32,7700.0,37.557,37.5648,37.5337,37.5493,7700.0
2013-12-02 13:20:00,48.33,48.38,48.33,48.36,16000.0,37.557,37.5959,37.557,37.5804,16000.0
2013-12-02 13:25:00,48.37,48.39,48.35,48.35,11500.0,37.5881,37.6037,37.5726,37.5726,11500.0
2013-12-02 13:30:00,48.35,48.36,48.34,48.36,11800.0,37.5726,37.5804,37.5648,37.5804,11800.0
2013-12-02 13:35:00,48.35,48.36,48.33,48.34,32500.0,37.5726,37.5804,37.557,37.5648,32500.0
2013-12-02 13:40:00,48.34,48.35,48.28,48.29,35100.0,37.5648,37.5726,37.5182,37.526,35100.0
2013-12-02 13:45:00,48.29,48.32,48.28,48.31,22000.0,37.526,37.5493,37.5182,37.5415,22000.0
2013-12-02 13:50:00,48.31,48.34,48.31,48.32,13300.0,37.5415,37.5648,37.5415,37.5493,13300.0
2013-12-02 13:55:00,48.33,48.34,48.32,48.32,13300.0,37.557,37.5648,37.5493,37.5493,13300.0
2013-12-02 14:00:00,48.32,48.33,48.31,48.31,11500.0,37.5493,37.557,37.5415,37.5415,11500.0
2013-12-02 14:05:00,48.32,48.32,48.28,48.28,30300.0,37.5493,37.5493,37.5182,37.5182,30300.0
2013-12-02 14:10:00,48.28,48.29,48.26,48.28,24900.0,37.5182,37.526,37.5026,37.5182,24900.0
2013-12-02 14:15:00,48.28,48.3,48.26,48.3,23200.0,37.5182,37.5337,37.5026,37.5337,23200.0
2013-12-02 14:20:00,48.3,48.3,48.25,48.26,11600.0,37.5337,37.5337,37.4949,37.5026,11600.0
2013-12-02 14:25:00,48.26,48.28,48.23,48.23,16700.0,37.5026,37.5182,37.4793,37.4793,16700.0
2013-12-02 14:30:00,48.24,48.25,48.2,48.2,23700.0,37.4871,37.4949,37.456,37.456,23700.0
2013-12-02 14:35:00,48.21,48.23,48.2,48.23,34700.0,37.4638,37.4793,37.456,37.4793,34700.0
2013-12-02 14:40:00,48.23,48.23,48.21,48.22,16300.0,37.4793,37.4793,37.4638,37.4716,16300.0
2013-12-02 14:45:00,48.22,48.25,48.21,48.25,12400.0,37.4716,37.4949,37.4638,37.4949,12400.0
2013-12-02 14:50:00,48.25,48.26,48.23,48.25,13500.0,37.4949,37.5026,37.4793,37.4949,13500.0
2013-12-02 14:55:00,48.25,48.27,48.25,48.27,14000.0,37.4949,37.5104,37.4949,37.5104,14000.0
2013-12-02 15:00:00,48.25,48.26,48.22,48.23,19700.0,37.4949,37.5026,37.4716,37.4793,19700.0
2013-12-02 15:05:00,48.23,48.24,48.22,48.24,12500.0,37.4793,37.4871,37.4716,37.4871,12500.0
2013-12-02 15:10:00,48.23,48.25,48.22,48.25,18100.0,37.4793,37.4949,37.4716,37.4949,18100.0
2013-12-02 15:15:00,48.25,48.28,48.24,48.28,17300.0,37.4949,37.5182,37.4871,37.5182,17300.0
2013-12-02 15:20:00,48.27,48.28,48.26,48.27,13600.0,37.5104,37.5182,37.5026,37.5104,13600.0
2013-12-02 15:25:00,48.27,48.27,48.2,48.21,55300.0,37.5104,37.5104,37.456,37.4638,55300.0
2013-12-02 15:30:00,48.21,48.21,48.15,48.16,63700.0,37.4638,37.4638,37.4172,37.4249,63700.0
2013-12-02 15:35:00,48.17,48.21,48.16,48.21,27500.0,37.4327,37.4638,37.4249,37.4638,27500.0
2013-12-02 15:40:00,48.21,48.23,48.19,48.22,50700.0,37.4638,37.4793,37.4483,37.4716,50700.0
2013-12-02 15:45:00,48.22,48.28,48.21,48.27,81900.0,37.4716,37.5182,37.4638,37.5104,81900.0
2013-12-02 15:50:00,48.27,48.33,48.26,48.32,223600.0,37.5104,37.557,37.5026,37.5493,223600.0
2013-12-02 15:55:00,48.33,48.4,48.31,48.4,303100.0,37.557,37.6114,37.5415,37.6114,303100.0
2013-12-03 09:30:00,48.4,48.59,48.4,48.59,53500.0,37.6114,37.7591,37.6114,37.7591,53500.0
2013-12-03 09:35:00,48.57,48.72,48.57,48.66,36300.0,37.7435,37.8601,37.7435,37.8135,36300.0
2013-12-03 09:40:00,48.66,48.85,48.63,48.79,37900.0,37.8135,37.9611,37.7902,37.9145,37900.0
2013-12-03 09:45:00,48.8,48.93,48.79,48.91,83900.0,37.9223,38.0233,37.9145,38.0078,83900.0
2013-12-03 09:50:00,48.91,49.04,48.89,49.0,63000.0,38.0078,38.1088,37.9922,38.0777,63000.0
2013-12-03 09:55:00,49.0,49.23,48.96,49.22,71200.0,38.0777,38.2564,38.0466,38.2487,71200.0
2013-12-03 10:00:00,49.22,49.36,49.21,49.3,102500.0,38.2487,38.3575,38.2409,38.3108,102500.0
2013-12-03 10:05:00,49.3,49.48,49.29,49.47,68900.0,38.3108,38.4507,38.3031,38.4429,68900.0
2013-12-03 10:10:00,49.47,49.5,49.34,49.35,119400.0,38.4429,38.4662,38.3419,38.3497,119400.0
2013-12-03 10:15:00,49.35,49.45,49.34,49.43,58700.0,38.3497,38.4274,38.3419,38.4118,58700.0
2013-12-03 10:20:00,49.42,49.45,49.38,49.4,55900.0,38.4041,38.4274,38.373,38.3885,55900.0
2013-12-03 10:25:00,49.4,49.42,49.23,49.31,144000.0,38.3885,38.4041,38.2564,38.3186,144000.0
2013-12-03 10:30:00,49.3,49.35,49.28,49.34,77900.0,38.3108,38.3497,38.2953,38.3419,77900.0
2013-12-03 10:35:00,49.34,49.38,49.3,49.34,84100.0,38.3419,38.373,38.3108,38.3419,84100.0
2013-12-03 10:40:00,49.34,49.41,49.3,49.36,126700.0,38.3419,38.3963,38.3108,38.3575,126700.0
2013-12-03 10:45:00,49.36,49.36,49.3,49.31,114000.0,38.3575,38.3575,38.3108,38.3186,114000.0
2013-12-03 10:50:00,49.31,49.32,49.27,49.31,52100.0,38.3186,38.3264,38.2875,38.3186,52100.0
2013-12-03 10:55:00,49.31,49.36,49.26,49.26,52700.0,38.3186,38.3575,38.2797,38.2797,52700.0
2013-12-03 11:00:00,49.26,49.31,49.26,49.29,47500.0,38.2797,38.3186,38.2797,38.3031,47500.0
2013-12-03 11:05:00,49.28,49.32,49.28,49.3,26600.0,38.2953,38.3264,38.2953,38.3108,26600.0
2013-12-03 11:10:00,49.31,49.33,49.27,49.3,30000.0,38.3186,38.3341,38.2875,38.3108,30000.0
2013-12-03 11:15:00,49.29,49.31,49.23,49.24,39300.0,38.3031,38.3186,38.2564,38.2642,39300.0
2013-12-03 11:20:00,49.24,49.26,49.22,49.25,39300.0,38.2642,38.2797,38.2487,38.272,39300.0
2013-12-03 11:25:00,49.25,49.28,49.22,49.23,135600.0,38.272,38.2953,38.2487,38.2564,135600.0
2013-12-03 11:30:00,49.24,49.26,49.19,49.23,41200.0,38.2642,38.2797,38.2253,38.2564,41200.0
2013-12-03 11:35:00,49.22,49.25,49.19,49.23,42700.0,38.2487,38.272,38.2253,38.2564,42700.0
2013-12-03 11:40:00,49.23,49.25,49.17,49.2,62600.0,38.2564,38.272,38.2098,38.2331,62600.0
2013-12-03 11:45:00,49.2,49.24,49.18,49.23,35800.0,38.2331,38.2642,38.2176,38.2564,35800.0
2013-12-03 11:50:00,49.23,49.23,49.15,49.18,51200.0,38.2564,38.2564,38.1943,38.2176,51200.0
2013-12-03 11:55:00,49.18,49.21,49.16,49.21,62100.0,38.2176,38.2409,38.202,38.2409,62100.0
2013-12-03 12:00:00,49.21,49.26,49.2,49.25,31000.0,38.2409,38.2797,38.2331,38.272,31000.0
2013-12-03 12:05:00,49.25,49.38,49.25,49.34,49500.0,38.272,38.373,38.272,38.3419,49500.0
2013-12-03 12:10:00,49.34,49.46,49.33,49.42,77100.0,38.3419,38.4352,38.3341,38.4041,77100.0
2013-12-03 12:15:00,49.42,49.49,49.42,49.48,41700.0,38.4041,38.4585,38.4041,38.4507,41700.0
2013-12-03 12:20:00,49.49,49.49,49.38,49.39,22400.0,38.4585,38.4585,38.373,38.3808,22400.0
2013-12-03 12:25:00,49.39,49.44,49.37,49.42,41700.0,38.3808,38.4196,38.3652,38.4041,41700.0
2013-12-03 12:30:00,49.42,49.46,49.39,49.44,90800.0,38.4041,38.4352,38.3808,38.4196,90800.0
2013-12-03 12:35:00,49.43,49.44,49.4,49.41,29900.0,38.4118,38.4196,38.3885,38.3963,29900.0
2013-12-03 12:40:00,49.41,49.44,49.4,49.44,26100.0,38.3963,38.4196,38.3885,38.4196,26100.0
2013-12-03 12:45:00,49.44,49.44,49.4,49.43,30500.0,38.4196,38.4196,38.3885,38.4118,30500.0
2013-12-03 12:50:00,49.42,49.46,49.42,49.43,39100.0,38.4041,38.4352,38.4041,38.4118,39100.0
2013-12-03 12:55:00,49.43,49.45,49.4,49.44,105700.0,38.4118,38.4274,38.3885,38.4196,105700.0
2013-12-03 13:00:00,49.43,49.44,49.32,49.39,144400.0,38.4118,38.4196,38.3264,38.3808,144400.0
2013-12-03 13:05:00,49.39,49.39,49.36,49.37,37000.0,38.3808,38.3808,38.3575,38.3652,37000.0
2013-12-03 13:10:00,49.36,49.38,49.35,49.38,26700.0,38.3575,38.373,38.3497,38.373,26700.0
2013-12-03 13:15:00,49.39,49.48,49.39,49.47,41800.0,38.3808,38.4507,38.3808,38.4429,41800.0
2013-12-03 13:20:00,49.47,49.47,49.4,49.41,26000.0,38.4429,38.4429,38.3885,38.3963,26000.0
2013-12-03 13:25:00,49.41,49.47,49.4,49.47,36800.0,38.3963,38.4429,38.3885,38.4429,36800.0
2013-12-03 13:30:00,49.46,49.5,49.46,49.5,44800.0,38.4352,38.4662,38.4352,38.4662,44800.0
2013-12-03 13:35:00,49.5,49.58,49.5,49.56,60500.0,38.4662,38.5284,38.4662,38.5129,60500.0
2013-12-03 13:40:00,49.56,49.56,49.48,49.52,24500.0,38.5129,38.5129,38.4507,38.4818,24500.0
2013-12-03 13:45:00,49.53,49.64,49.53,49.64,48300.0,38.4896,38.575,38.4896,38.575,48300.0
2013-12-03 13:50:00,49.65,49.69,49.64,49.69,38600.0,38.5828,38.6139,38.575,38.6139,38600.0
2013-12-03 13:55:00,49.68,49.68,49.65,49.67,21600.0,38.6061,38.6061,38.5828,38.5984,21600.0
2013-12-03 14:00:00,49.67,49.76,49.67,49.76,85900.0,38.5984,38.6683,38.5984,38.6683,85900.0
2013-12-03 14:05:00,49.76,49.79,49.71,49.71,42200.0,38.6683,38.6916,38.6294,38.6294,42200.0
2013-12-03 14:10:00,49.71,49.76,49.68,49.75,25200.0,38.6294,38.6683,38.6061,38.6605,25200.0
2013-12-03 14:15:00,49.75,49.75,49.67,49.73,35500.0,38.6605,38.6605,38.5984,38.645,35500.0
2013-12-03 14:20:00,49.73,49.76,49.72,49.72,39200.0,38.645,38.6683,38.6372,38.6372,39200.0
2013-12-03 14:25:00,49.73,49.81,49.72,49.78,40200.0,38.645,38.7071,38.6372,38.6838,40200.0
2013-12-03 14:30:00,49.78,49.8,49.75,49.77,50700.0,38.6838,38.6994,38.6605,38.6761,50700.0
2013-12-03 14:35:00,49.78,49.78,49.75,49.78,20600.0,38.6838,38.6838,38.6605,38.6838,20600.0
2013-12-03 14:40:00,49.78,49.78,49.76,49.76,30200.0,38.6838,38.6838,38.6683,38.6683,30200.0
2013-12-03 14:45:00,49.76,49.82,49.76,49.82,39000.0,38.6683,38.7149,38.6683,38.7149,39000.0
2013-12-03 14:50:00,49.82,49.82,49.74,49.79,146900.0,38.7149,38.7149,38.6527,38.6916,146900.0
2013-12-03 14:55:00,49.79,49.8,49.76,49.76,97300.0,38.6916,38.6994,38.6683,38.6683,97300.0
2013-12-03 15:00:00,49.75,49.76,49.68,49.75,49700.0,38.6605,38.6683,38.6061,38.6605,49700.0
2013-12-03 15:05:00,49.75,49.76,49.73,49.73,37000.0,38.6605,38.6683,38.645,38.645,37000.0
2013-12-03 15:10:00,49.73,49.78,49.72,49.75,82100.0,38.645,38.6838,38.6372,38.6605,82100.0
2013-12-03 15:15:00,49.75,49.77,49.73,49.73,536000.0,38.6605,38.6761,38.645,38.645,536000.0
2013-12-03 15:20:00,49.73,49.73,49.54,49.54,104000.0,38.645,38.645,38.4973,38.4973,104000.0
2013-12-03 15:25:00,49.55,49.57,49.5,49.53,97900.0,38.5051,38.5206,38.4662,38.4896,97900.0
2013-12-03 15:30:00,49.54,49.56,49.49,49.54,90100.0,38.4973,38.5129,38.4585,38.4973,90100.0
2013-12-03 15:35:00,49.54,49.54,49.45,49.49,82900.0,38.4973,38.4973,38.4274,38.4585,82900.0
2013-12-03 15:40:00,49.49,49.54,49.45,49.54,74200.0,38.4585,38.4973,38.4274,38.4973,74200.0
2013-12-03 15:45:00,49.54,49.54,49.48,49.52,77400.0,38.4973,38.4973,38.4507,38.4818,77400.0
2013-12-03 15:50:00,49.53,49.54,49.51,49.54,86200.0,38.4896,38.4973,38.474,38.4973,86200.0
2013-12-03 15:55:00,49.54,49.59,49.53,49.56,143300.0,38.4973,38.5362,38.4896,38.5129,143300.0
2013-12-04 09:30:00,49.16,49.36,49.13,49.3,65700.0,38.4684,38.6249,38.4449,38.5779,65700.0
2013-12-04 09:35:00,49.3,49.3,49.16,49.22,18100.0,38.5779,38.5779,38.4684,38.5153,18100.0
2013-12-04 09:40:00,49.21,49.24,49.15,49.23,31900.0,38.5075,38.531,38.4605,38.5231,31900.0
2013-12-04 09:45:00,49.25,49.33,49.17,49.33,33800.0,38.5388,38.6014,38.4762,38.6014,33800.0
2013-12-04 09:50:00,49.3,49.32,49.19,49.22,19200.0,38.5779,38.5936,38.4918,38.5153,19200.0
2013-12-04 09:55:00,49.23,49.3,49.21,49.28,22400.0,38.5231,38.5779,38.5075,38.5623,22400.0
2013-12-04 10:00:00,49.26,49.31,49.24,49.28,32900.0,38.5466,38.5857,38.531,38.5623,32900.0
2013-12-04 10:05:00,49.28,49.29,49.16,49.17,114700.0,38.5623,38.5701,38.4684,38.4762,114700.0
2013-12-04 10:10:00,49.16,49.22,49.11,49.15,47600.0,38.4684,38.5153,38.4292,38.4605,47600.0
2013-12-04 10:15:00,49.15,49.17,49.1,49.12,27900.0,38.4605,38.4762,38.4214,38.4371,27900.0
2013-12-04 10:20:00,49.12,49.15,49.07,49.08,25800.0,38.4371,38.4605,38.3979,38.4058,25800.0
2013-12-04 10:25:00,49.08,49.1,49.01,49.05,23000.0,38.4058,38.4214,38.351,38.3823,23000.0
2013-12-04 10:30:00,49.04,49.12,49.03,49.08,37400.0,38.3745,38.4371,38.3666,38.4058,37400.0
2013-12-04 10:35:00,49.07,49.11,49.07,49.09,12900.0,38.3979,38.4292,38.3979,38.4136,12900.0
2013-12-04 10:40:00,49.09,49.16,49.08,49.12,15600.0,38.4136,38.4684,38.4058,38.4371,15600.0
2013-12-04 10:45:00,49.13,49.14,49.11,49.14,8700.0,38.4449,38.4527,38.4292,38.4527,8700.0
2013-12-04 10:50:00,49.14,49.17,49.1,49.13,39400.0,38.4527,38.4762,38.4214,38.4449,39400.0
2013-12-04 10:55:00,49.13,49.13,49.06,49.1,38200.0,38.4449,38.4449,38.3901,38.4214,38200.0
2013-12-04 11:00:00,49.09,49.12,49.06,49.11,18400.0,38.4136,38.4371,38.3901,38.4292,18400.0
2013-12-04 11:05:00,49.12,49.19,49.1,49.19,10600.0,38.4371,38.4918,38.4214,38.4918,10600.0
2013-12-04 11:10:00,49.18,49.22,49.18,49.21,12200.0,38.484,38.5153,38.484,38.5075,12200.0
2013-12-04 11:15:00,49.21,49.26,49.15,49.16,55800.0,38.5075,38.5466,38.4605,38.4684,55800.0
2013-12-04 11:20:00,49.16,49.17,49.15,49.17,11200.0,38.4684,38.4762,38.4605,38.4762,11200.0
2013-12-04 11:25:00,49.17,49.2,49.16,49.2,12100.0,38.4762,38.4997,38.4684,38.4997,12100.0
2013-12-04 11:30:00,49.19,49.22,49.18,49.18,11300.0,38.4918,38.5153,38.484,38.484,11300.0
2013-12-04 11:35:00,49.17,49.17,49.13,49.15,10100.0,38.4762,38.4762,38.4449,38.4605,10100.0
2013-12-04 11:40:00,49.14,49.14,49.0,49.0,31200.0,38.4527,38.4527,38.3432,38.3432,31200.0
2013-12-04 11:45:00,49.0,49.02,48.98,48.98,52000.0,38.3432,38.3588,38.3275,38.3275,52000.0
2013-12-04 11:50:00,48.99,49.05,48.99,49.05,12100.0,38.3353,38.3823,38.3353,38.3823,12100.0
2013-12-04 11:55:00,49.05,49.06,49.04,49.06,6800.0,38.3823,38.3901,38.3745,38.3901,6800.0
2013-12-04 12:00:00,49.05,49.05,48.99,49.0,52800.0,38.3823,38.3823,38.3353,38.3432,52800.0
2013-12-04 12:05:00,49.01,49.01,48.97,49.0,13100.0,38.351,38.351,38.3197,38.3432,13100.0
2013-12-04 12:10:00,49.0,49.01,48.97,49.0,42900.0,38.3432,38.351,38.3197,38.3432,42900.0
2013-12-04 12:15:00,49.0,49.02,48.95,48.95,32300.0,38.3432,38.3588,38.304,38.304,32300.0
2013-12-04 12:20:00,48.96,49.01,48.94,48.97,39300.0,38.3119,38.351,38.2962,38.3197,39300.0
2013-12-04 12:25:00,48.97,48.97,48.86,48.86,21700.0,38.3197,38.3197,38.2336,38.2336,21700.0
2013-12-04 12:30:00,48.87,48.95,48.83,48.93,23500.0,38.2414,38.304,38.2101,38.2884,23500.0
2013-12-04 12:35:00,48.92,48.93,48.87,48.9,15800.0,38.2806,38.2884,38.2414,38.2649,15800.0
2013-12-04 12:40:00,48.9,48.9,48.85,48.87,25300.0,38.2649,38.2649,38.2258,38.2414,25300.0
2013-12-04 12:45:00,48.87,48.88,48.8,48.8,34800.0,38.2414,38.2493,38.1867,38.1867,34800.0
2013-12-04 12:50:00,48.8,48.8,48.75,48.75,18000.0,38.1867,38.1867,38.1475,38.1475,18000.0
2013-12-04 12:55:00,48.75,48.76,48.73,48.73,22900.0,38.1475,38.1554,38.1319,38.1319,22900.0
2013-12-04 13:00:00,48.72,48.79,48.7,48.77,21000.0,38.1241,38.1788,38.1084,38.1632,21000.0
2013-12-04 13:05:00,48.77,48.82,48.75,48.77,13500.0,38.1632,38.2023,38.1475,38.1632,13500.0
2013-12-04 13:10:00,48.76,48.76,48.7,48.71,18000.0,38.1554,38.1554,38.1084,38.1162,18000.0
2013-12-04 13:15:00,48.7,48.71,48.68,48.69,8000.0,38.1084,38.1162,38.0928,38.1006,8000.0
2013-12-04 13:20:00,48.7,48.72,48.65,48.65,12100.0,38.1084,38.1241,38.0693,38.0693,12100.0
2013-12-04 13:25:00,48.65,48.66,48.61,48.61,13600.0,38.0693,38.0771,38.038,38.038,13600.0
2013-12-04 13:30:00,48.61,48.61,48.47,48.55,27500.0,38.038,38.038,37.9284,37.991,27500.0
2013-12-04 13:35:00,48.53,48.57,48.52,48.57,12100.0,37.9754,38.0067,37.9676,38.0067,12100.0
2013-12-04 13:40:00,48.57,48.57,48.52,48.52,12200.0,38.0067,38.0067,37.9676,37.9676,12200.0
2013-12-04 13:45:00,48.52,48.59,48.52,48.56,12900.0,37.9676,38.0223,37.9676,37.9989,12900.0
2013-12-04 13:50:00,48.56,48.56,48.48,48.55,11200.0,37.9989,37.9989,37.9362,37.991,11200.0
2013-12-04 13:55:00,48.54,48.54,48.51,48.53,10100.0,37.9832,37.9832,37.9597,37.9754,10100.0
2013-12-04 14:00:00,48.52,48.6,48.52,48.59,12800.0,37.9676,38.0302,37.9676,38.0223,12800.0
2013-12-04 14:05:00,48.59,48.6,48.56,48.56,11900.0,38.0223,38.0302,37.9989,37.9989,11900.0
2013-12-04 14:10:00,48.56,48.65,48.56,48.62,28600.0,37.9989,38.0693,37.9989,38.0458,28600.0
2013-12-04 14:15:00,48.62,48.62,48.59,48.6,12600.0,38.0458,38.0458,38.0223,38.0302,12600.0
2013-12-04 14:20:00,48.61,48.63,48.58,48.63,8300.0,38.038,38.0536,38.0145,38.0536,8300.0
2013-12-04 14:25:00,48.62,48.67,48.62,48.65,17500.0,38.0458,38.0849,38.0458,38.0693,17500.0
2013-12-04 14:30:00,48.65,48.7,48.65,48.67,11000.0,38.0693,38.1084,38.0693,38.0849,11000.0
2013-12-04 14:35:00,48.67,48.71,48.67,48.69,13100.0,38.0849,38.1162,38.0849,38.1006,13100.0
2013-12-04 14:40:00,48.7,48.71,48.68,48.69,17900.0,38.1084,38.1162,38.0928,38.1006,17900.0
2013-12-04 14:45:00,48.69,48.74,48.69,48.74,10400.0,38.1006,38.1397,38.1006,38.1397,10400.0
2013-12-04 14:50:00,48.74,48.75,48.72,48.73,13400.0,38.1397,38.1475,38.1241,38.1319,13400.0
2013-12-04 14:55:00,48.73,48.75,48.7,48.73,11800.0,38.1319,38.1475,38.1084,38.1319,11800.0
2013-12-04 15:00:00,48.73,48.76,48.69,48.69,12300.0,38.1319,38.1554,38.1006,38.1006,12300.0
2013-12-04 15:05:00,48.69,48.73,48.69,48.72,13000.0,38.1006,38.1319,38.1006,38.1241,13000.0
2013-12-04 15:10:00,48.71,48.75,48.7,48.74,13500.0,38.1162,38.1475,38.1084,38.1397,13500.0
2013-12-04 15:15:00,48.75,48.85,48.73,48.84,37000.0,38.1475,38.2258,38.1319,38.218,37000.0
2013-12-04 15:20:00,48.84,48.88,48.84,48.85,38200.0,38.218,38.2493,38.218,38.2258,38200.0
2013-12-04 15:25:00,48.86,48.89,48.86,48.89,12800.0,38.2336,38.2571,38.2336,38.2571,12800.0
2013-12-04 15:30:00,48.88,48.9,48.85,48.86,54900.0,38.2493,38.2649,38.2258,38.2336,54900.0
2013-12-04 15:35:00,48.86,48.87,48.82,48.82,68100.0,38.2336,38.2414,38.2023,38.2023,68100.0
2013-12-04 15:40:00,48.82,48.86,48.82,48.84,26500.0,38.2023,38.2336,38.2023,38.218,26500.0
2013-12-04 15:45:00,48.83,48.86,48.81,48.81,46600.0,38.2101,38.2336,38.1945,38.1945,46600.0
2013-12-04 15:50:00,48.81,48.84,48.8,48.83,39600.0,38.1945,38.218,38.1867,38.2101,39600.0
2013-12-04 15:55:00,48.83,48.83,48.77,48.78,78700.0,38.2101,38.2101,38.1632,38.171,78700.0
2013-12-05 09:30:00,48.84,48.88,48.78,48.82,46900.0,38.218,38.2493,38.171,38.2023,46900.0
2013-12-05 09:35:00,48.8,48.83,48.77,48.78,17900.0,38.1867,38.2101,38.1632,38.171,17900.0
2013-12-05 09:40:00,48.8,48.81,48.65,48.65,11500.0,38.1867,38.1945,38.0693,38.0693,11500.0
2013-12-05 09:45:00,48.64,48.77,48.6,48.74,5000.0,38.0615,38.1632,38.0302,38.1397,5000.0
2013-12-05 09:50:00,48.75,48.75,48.67,48.7,6100.0,38.1475,38.1475,38.0849,38.1084,6100.0
2013-12-05 09:55:00,48.75,48.76,48.67,48.73,16800.0,38.1475,38.1554,38.0849,38.1319,16800.0
2013-12-05 10:00:00,48.71,48.78,48.67,48.77,41600.0,38.1162,38.171,38.0849,38.1632,41600.0
2013-12-05 10:05:00,48.76,48.78,48.72,48.74,37800.0,38.1554,38.171,38.1241,38.1397,37800.0
2013-12-05 10:10:00,48.75,48.79,48.73,48.75,45100.0,38.1475,38.1788,38.1319,38.1475,45100.0
2013-12-05 10:15:00,48.75,48.78,48.69,48.77,34600.0,38.1475,38.171,38.1006,38.1632,34600.0
2013-12-05 10:20:00,48.77,48.77,48.71,48.74,49100.0,38.1632,38.1632,38.1162,38.1397,49100.0
2013-12-05 10:25:00,48.73,48.77,48.7,48.75,14300.0,38.1319,38.1632,38.1084,38.1475,14300.0
2013-12-05 10:30:00,48.75,48.77,48.71,48.71,23600.0,38.1475,38.1632,38.1162,38.1162,23600.0
2013-12-05 10:35:00,48.71,48.74,48.64,48.74,16700.0,38.1162,38.1397,38.0615,38.1397,16700.0
2013-12-05 10:40:00,48.73,48.76,48.68,48.69,19500.0,38.1319,38.1554,38.0928,38.1006,19500.0
2013-12-05 10:45:00,48.69,48.69,48.65,48.66,18400.0,38.1006,38.1006,38.0693,38.0771,18400.0
2013-12-05 10:50:00,48.65,48.66,48.62,48.64,16000.0,38.0693,38.0771,38.0458,38.0615,16000.0
2013-12-05 10:55:00,48.65,48.67,48.63,48.63,6500.0,38.0693,38.0849,38.0536,38.0536,6500.0
2013-12-05 11:00:00,48.64,48.68,48.58,48.66,33200.0,38.0615,38.0928,38.0145,38.0771,33200.0
2013-12-05 11:05:00,48.66,48.66,48.58,48.63,49400.0,38.0771,38.0771,38.0145,38.0536,49400.0
2013-12-05 11:10:00,48.62,48.65,48.61,48.63,32700.0,38.0458,38.0693,38.038,38.0536,32700.0
2013-12-05 11:15:00,48.62,48.72,48.61,48.7,33500.0,38.0458,38.1241,38.038,38.1084,33500.0
2013-12-05 11:20:00,48.7,48.73,48.68,48.73,52500.0,38.1084,38.1319,38.0928,38.1319,52500.0
2013-12-05 11:25:00,48.73,48.74,48.66,48.67,23000.0,38.1319,38.1397,38.0771,38.0849,23000.0
2013-12-05 11:30:00,48.67,48.67,48.63,48.65,45500.0,38.0849,38.0849,38.0536,38.0693,45500.0
2013-12-05 11:35:00,48.64,48.76,48.63,48.76,50500.0,38.0615,38.1554,38.0536,38.1554,50500.0
2013-12-05 11:40:00,48.76,48.8,48.76,48.8,63400.0,38.1554,38.1867,38.1554,38.1867,63400.0
2013-12-05 11:45:00,48.81,48.81,48.76,48.77,49600.0,38.1945,38.1945,38.1554,38.1632,49600.0
2013-12-05 11:50:00,48.77,48.86,48.76,48.86,17400.0,38.1632,38.2336,38.1554,38.2336,17400.0
2013-12-05 11:55:00,48.85,48.88,48.82,48.87,12200.0,38.2258,38.2493,38.2023,38.2414,12200.0
2013-12-05 12:00:00,48.86,48.93,48.86,48.93,9600.0,38.2336,38.2884,38.2336,38.2884,9600.0
2013-12-05 12:05:00,48.93,48.94,48.89,48.92,6700.0,38.2884,38.2962,38.2571,38.2806,6700.0
2013-12-05 12:10:00,48.93,48.97,48.93,48.93,10400.0,38.2884,38.3197,38.2884,38.2884,10400.0
2013-12-05 12:15:00,48.93,48.93,48.88,48.91,13200.0,38.2884,38.2884,38.2493,38.2727,13200.0
2013-12-05 12:20:00,48.9,48.9,48.87,48.87,3400.0,38.2649,38.2649,38.2414,38.2414,3400.0
2013-12-05 12:25:00,48.88,48.91,48.87,48.89,6700.0,38.2493,38.2727,38.2414,38.2571,6700.0
2013-12-05 12:30:00,48.88,48.89,48.85,48.88,6600.0,38.2493,38.2571,38.2258,38.2493,6600.0
2013-12-05 12:35:00,48.88,48.88,48.84,48.86,5600.0,38.2493,38.2493,38.218,38.2336,5600.0
2013-12-05 12:40:00,48.86,48.89,48.85,48.89,5200.0,38.2336,38.2571,38.2258,38.2571,5200.0
2013-12-05 12:45:00,48.88,48.9,48.86,48.86,4800.0,38.2493,38.2649,38.2336,38.2336,4800.0
2013-12-05 12:50:00,48.86,48.89,48.86,48.89,6900.0,38.2336,38.2571,38.2336,38.2571,6900.0
2013-12-05 12:55:00,48.89,48.89,48.84,48.85,8100.0,38.2571,38.2571,38.218,38.2258,8100.0
2013-12-05 13:00:00,48.85,48.88,48.85,48.87,3600.0,38.2258,38.2493,38.2258,38.2414,3600.0
2013-12-05 13:05:00,48.87,48.87,48.85,48.85,3100.0,38.2414,38.2414,38.2258,38.2258,3100.0
2013-12-05 13:10:00,48.84,48.84,48.81,48.81,2400.0,38.218,38.218,38.1945,38.1945,2400.0
2013-12-05 13:15:00,48.81,48.81,48.78,48.8,10900.0,38.1945,38.1945,38.171,38.1867,10900.0
2013-12-05 13:20:00,48.8,48.83,48.78,48.82,15200.0,38.1867,38.2101,38.171,38.2023,15200.0
2013-12-05 13:25:00,48.82,48.83,48.81,48.82,68400.0,38.2023,38.2101,38.1945,38.2023,68400.0
2013-12-05 13:30:00,48.82,48.87,48.82,48.83,37900.0,38.2023,38.2414,38.2023,38.2101,37900.0
2013-12-05 13:35:00,48.82,48.84,48.82,48.83,8700.0,38.2023,38.218,38.2023,38.2101,8700.0
2013-12-05 13:40:00,48.83,48.84,48.78,48.79,10400.0,38.2101,38.218,38.171,38.1788,10400.0
2013-12-05 13:45:00,48.79,48.79,48.73,48.73,7100.0,38.1788,38.1788,38.1319,38.1319,7100.0
2013-12-05 13:50:00,48.74,48.75,48.71,48.75,14700.0,38.1397,38.1475,38.1162,38.1475,14700.0
2013-12-05 13:55:00,48.75,48.75,48.69,48.69,23900.0,38.1475,38.1475,38.1006,38.1006,23900.0
2013-12-05 14:00:00,48.69,48.71,48.68,48.68,16300.0,38.1006,38.1162,38.0928,38.0928,16300.0
2013-12-05 14:05:00,48.68,48.72,48.67,48.68,24200.0,38.0928,38.1241,38.0849,38.0928,24200.0
2013-12-05 14:10:00,48.67,48.69,48.63,48.63,22500.0,38.0849,38.1006,38.0536,38.0536,22500.0
2013-12-05 14:15:00,48.63,48.68,48.61,48.67,23200.0,38.0536,38.0928,38.038,38.0849,23200.0
2013-12-05 14:20:00,48.67,48.71,48.67,48.71,110700.0,38.0849,38.1162,38.0849,38.1162,110700.0
2013-12-05 14:25:00,48.7,48.74,48.69,48.74,24500.0,38.1084,38.1397,38.1006,38.1397,24500.0
2013-12-05 14:30:00,48.75,48.82,48.75,48.8,10800.0,38.1475,38.2023,38.1475,38.1867,10800.0
2013-12-05 14:35:00,48.8,48.93,48.8,48.91,10700.0,38.1867,38.2884,38.1867,38.2727,10700.0
2013-12-05 14:40:00,48.91,48.94,48.89,48.92,14700.0,38.2727,38.2962,38.2571,38.2806,14700.0
2013-12-05 14:45:00,48.92,48.96,48.9,48.9,16300.0,38.2806,38.3119,38.2649,38.2649,16300.0
2013-12-05 14:50:00,48.9,48.9,48.82,48.83,12800.0,38.2649,38.2649,38.2023,38.2101,12800.0
2013-12-05 14:55:00,48.83,48.84,48.8,48.83,14300.0,38.2101,38.218,38.1867,38.2101,14300.0
2013-12-05 15:00:00,48.82,48.86,48.79,48.85,17600.0,38.2023,38.2336,38.1788,38.2258,17600.0
2013-12-05 15:05:00,48.85,48.88,48.82,48.88,12200.0,38.2258,38.2493,38.2023,38.2493,12200.0
2013-12-05 15:10:00,48.87,48.88,48.83,48.87,17400.0,38.2414,38.2493,38.2101,38.2414,17400.0
2013-12-05 15:15:00,48.86,48.86,48.82,48.83,15100.0,38.2336,38.2336,38.2023,38.2101,15100.0
2013-12-05 15:20:00,48.83,48.86,48.82,48.84,18300.0,38.2101,38.2336,38.2023,38.218,18300.0
2013-12-05 15:25:00,48.85,48.91,48.84,48.87,14100.0,38.2258,38.2727,38.218,38.2414,14100.0
2013-12-05 15:30:00,48.86,48.93,48.86,48.92,26300.0,38.2336,38.2884,38.2336,38.2806,26300.0
2013-12-05 15:35:00,48.92,48.95,48.91,48.91,32500.0,38.2806,38.304,38.2727,38.2727,32500.0
2013-12-05 15:40:00,48.91,48.96,48.9,48.94,39200.0,38.2727,38.3119,38.2649,38.2962,39200.0
2013-12-05 15:45:00,48.94,48.94,48.88,48.9,35700.0,38.2962,38.2962,38.2493,38.2649,35700.0
2013-12-05 15:50:00,48.9,48.9,48.8,48.87,113300.0,38.2649,38.2649,38.1867,38.2414,113300.0
2013-12-05 15:55:00,48.86,48.86,48.82,48.83,137400.0,38.2336,38.2336,38.2023,38.2101,137400.0
2013-12-06 09:30:00,49.39,49.47,49.09,49.45,36700.0,38.6483,38.7109,38.4136,38.6953,36700.0
2013-12-06 09:35:00,49.46,49.5,49.25,49.27,13600.0,38.7031,38.7344,38.5388,38.5544,13600.0
2013-12-06 09:40:00,49.27,49.3,49.23,49.27,11200.0,38.5544,38.5779,38.5231,38.5544,11200.0
2013-12-06 09:45:00,49.29,49.32,49.26,49.27,7900.0,38.5701,38.5936,38.5466,38.5544,7900.0
2013-12-06 09:50:00,49.27,49.35,49.27,49.3,7600.0,38.5544,38.617,38.5544,38.5779,7600.0
2013-12-06 09:55:00,49.29,49.37,49.23,49.25,17400.0,38.5701,38.6327,38.5231,38.5388,17400.0
2013-12-06 10:00:00,49.26,49.32,49.25,49.29,22700.0,38.5466,38.5936,38.5388,38.5701,22700.0
2013-12-06 10:05:00,49.28,49.32,49.28,49.31,16300.0,38.5623,38.5936,38.5623,38.5857,16300.0
2013-12-06 10:10:00,49.3,49.3,49.27,49.29,12400.0,38.5779,38.5779,38.5544,38.5701,12400.0
2013-12-06 10:15:00,49.28,49.31,49.25,49.25,18900.0,38.5623,38.5857,38.5388,38.5388,18900.0
2013-12-06 10:20:00,49.25,49.27,49.22,49.22,12600.0,38.5388,38.5544,38.5153,38.5153,12600.0
2013-12-06 10:25:00,49.23,49.25,49.2,49.2,16600.0,38.5231,38.5388,38.4997,38.4997,16600.0
2013-12-06 10:30:00,49.2,49.22,49.17,49.17,30100.0,38.4997,38.5153,38.4762,38.4762,30100.0
2013-12-06 10:35:00,49.17,49.17,49.1,49.1,22500.0,38.4762,38.4762,38.4214,38.4214,22500.0
2013-12-06 10:40:00,49.1,49.1,48.98,48.99,40400.0,38.4214,38.4214,38.3275,38.3353,40400.0
2013-12-06 10:45:00,48.99,49.09,48.99,49.03,28400.0,38.3353,38.4136,38.3353,38.3666,28400.0
2013-12-06 10:50:00,49.02,49.11,49.02,49.09,36900.0,38.3588,38.4292,38.3588,38.4136,36900.0
2013-12-06 10:55:00,49.1,49.12,49.08,49.08,12000.0,38.4214,38.4371,38.4058,38.4058,12000.0
2013-12-06 11:00:00,49.08,49.12,49.08,49.09,28900.0,38.4058,38.4371,38.4058,38.4136,28900.0
2013-12-06 11:05:00,49.09,49.11,49.06,49.09,17500.0,38.4136,38.4292,38.3901,38.4136,17500.0
2013-12-06 11:10:00,49.1,49.11,49.07,49.07,24300.0,38.4214,38.4292,38.3979,38.3979,24300.0
2013-12-06 11:15:00,49.07,49.08,48.96,48.96,16600.0,38.3979,38.4058,38.3119,38.3119,16600.0
2013-12-06 11:20:00,48.97,48.97,48.92,48.94,22900.0,38.3197,38.3197,38.2806,38.2962,22900.0
2013-12-06 11:25:00,48.94,48.97,48.94,48.97,14800.0,38.2962,38.3197,38.2962,38.3197,14800.0
2013-12-06 11:30:00,48.97,49.06,48.97,49.05,18700.0,38.3197,38.3901,38.3197,38.3823,18700.0
2013-12-06 11:35:00,49.04,49.04,49.01,49.01,18900.0,38.3745,38.3745,38.351,38.351,18900.0
2013-12-06 11:40:00,49.01,49.03,48.99,48.99,11300.0,38.351,38.3666,38.3353,38.3353,11300.0
2013-12-06 11:45:00,49.0,49.01,48.96,48.99,14500.0,38.3432,38.351,38.3119,38.3353,14500.0
2013-12-06 11:50:00,48.99,49.0,48.97,49.0,132700.0,38.3353,38.3432,38.3197,38.3432,132700.0
2013-12-06 11:55:00,49.0,49.09,49.0,49.09,20000.0,38.3432,38.4136,38.3432,38.4136,20000.0
2013-12-06 12:00:00,49.08,49.11,49.07,49.1,14700.0,38.4058,38.4292,38.3979,38.4214,14700.0
2013-12-06 12:05:00,49.09,49.1,49.08,49.1,21100.0,38.4136,38.4214,38.4058,38.4214,21100.0
2013-12-06 12:10:00,49.1,49.1,49.08,49.09,25800.0,38.4214,38.4214,38.4058,38.4136,25800.0
2013-12-06 12:15:00,49.09,49.12,49.09,49.12,31100.0,38.4136,38.4371,38.4136,38.4371,31100.0
2013-12-06 12:20:00,49.12,49.14,49.12,49.13,37500.0,38.4371,38.4527,38.4371,38.4449,37500.0
2013-12-06 12:25:00,49.15,49.19,49.14,49.18,12700.0,38.4605,38.4918,38.4527,38.484,12700.0
2013-12-06 12:30:00,49.18,49.19,49.17,49.19,7400.0,38.484,38.4918,38.4762,38.4918,7400.0
2013-12-06 12:35:00,49.18,49.23,49.18,49.22,25300.0,38.484,38.5231,38.484,38.5153,25300.0
2013-12-06 12:40:00,49.22,49.25,49.2,49.21,31300.0,38.5153,38.5388,38.4997,38.5075,31300.0
2013-12-06 12:45:00,49.21,49.23,49.19,49.2,37500.0,38.5075,38.5231,38.4918,38.4997,37500.0
2013-12-06 12:50:00,49.19,49.2,49.18,49.19,12700.0,38.4918,38.4997,38.484,38.4918,12700.0
2013-12-06 12:55:00,49.2,49.26,49.2,49.26,11700.0,38.4997,38.5466,38.4997,38.5466,11700.0
2013-12-06 13:00:00,49.25,49.27,49.25,49.25,13800.0,38.5388,38.5544,38.5388,38.5388,13800.0
2013-12-06 13:05:00,49.25,49.26,49.23,49.23,14400.0,38.5388,38.5466,38.5231,38.5231,14400.0
2013-12-06 13:10:00,49.24,49.25,49.23,49.24,12300.0,38.531,38.5388,38.5231,38.531,12300.0
2013-12-06 13:15:00,49.24,49.26,49.24,49.25,6900.0,38.531,38.5466,38.531,38.5388,6900.0
2013-12-06 13:20:00,49.25,49.27,49.25,49.25,14500.0,38.5388,38.5544,38.5388,38.5388,14500.0
2013-12-06 13:25:00,49.25,49.27,49.25,49.26,10000.0,38.5388,38.5544,38.5388,38.5466,10000.0
2013-12-06 13:30:00,49.26,49.27,49.25,49.25,9000.0,38.5466,38.5544,38.5388,38.5388,9000.0
2013-12-06 13:35:00,49.25,49.28,49.25,49.26,12200.0,38.5388,38.5623,38.5388,38.5466,12200.0
2013-12-06 13:40:00,49.25,49.26,49.24,49.24,12900.0,38.5388,38.5466,38.531,38.531,12900.0
2013-12-06 13:45:00,49.24,49.27,49.24,49.25,16800.0,38.531,38.5544,38.531,38.5388,16800.0
2013-12-06 13:50:00,49.25,49.26,49.24,49.25,13900.0,38.5388,38.5466,38.531,38.5388,13900.0
2013-12-06 13:55:00,49.25,49.26,49.22,49.23,26200.0,38.5388,38.5466,38.5153,38.5231,26200.0
2013-12-06 14:00:00,49.23,49.24,49.22,49.23,27200.0,38.5231,38.531,38.5153,38.5231,27200.0
2013-12-06 14:05:00,49.22,49.25,49.22,49.24,29800.0,38.5153,38.5388,38.5153,38.531,29800.0
2013-12-06 14:10:00,49.25,49.26,49.24,49.26,8700.0,38.5388,38.5466,38.531,38.5466,8700.0
2013-12-06 14:15:00,49.26,49.27,49.25,49.25,35500.0,38.5466,38.5544,38.5388,38.5388,35500.0
2013-12-06 14:20:00,49.25,49.25,49.23,49.25,19800.0,38.5388,38.5388,38.5231,38.5388,19800.0
2013-12-06 14:25:00,49.24,49.25,49.23,49.25,22200.0,38.531,38.5388,38.5231,38.5388,22200.0
2013-12-06 14:30:00,49.24,49.26,49.24,49.26,17400.0,38.531,38.5466,38.531,38.5466,17400.0
2013-12-06 14:35:00,49.25,49.26,49.25,49.26,12700.0,38.5388,38.5466,38.5388,38.5466,12700.0
2013-12-06 14:40:00,49.25,49.27,49.24,49.25,14600.0,38.5388,38.5544,38.531,38.5388,14600.0
2013-12-06 14:45:00,49.26,49.27,49.24,49.25,21700.0,38.5466,38.5544,38.531,38.5388,21700.0
2013-12-06 14:50:00,49.24,49.26,49.24,49.25,17100.0,38.531,38.5466,38.531,38.5388,17100.0
2013-12-06 14:55:00,49.24,49.24,49.22,49.23,30700.0,38.531,38.531,38.5153,38.5231,30700.0
2013-12-06 15:00:00,49.23,49.23,49.21,49.21,16800.0,38.5231,38.5231,38.5075,38.5075,16800.0
2013-12-06 15:05:00,49.22,49.22,49.2,49.22,31000.0,38.5153,38.5153,38.4997,38.5153,31000.0
2013-12-06 15:10:00,49.22,49.24,49.21,49.24,16700.0,38.5153,38.531,38.5075,38.531,16700.0
2013-12-06 15:15:00,49.24,49.25,49.23,49.25,22100.0,38.531,38.5388,38.5231,38.5388,22100.0
2013-12-06 15:20:00,49.25,49.26,49.24,49.25,38100.0,38.5388,38.5466,38.531,38.5388,38100.0
2013-12-06 15:25:00,49.24,49.25,49.19,49.19,42300.0,38.531,38.5388,38.4918,38.4918,42300.0
2013-12-06 15:30:00,49.19,49.21,49.19,49.19,33300.0,38.4918,38.5075,38.4918,38.4918,33300.0
2013-12-06 15:35:00,49.19,49.2,49.11,49.11,49600.0,38.4918,38.4997,38.4292,38.4292,49600.0
2013-12-06 15:40:00,49.11,49.13,49.09,49.09,46600.0,38.4292,38.4449,38.4136,38.4136,46600.0
2013-12-06 15:45:00,49.1,49.13,49.09,49.13,38300.0,38.4214,38.4449,38.4136,38.4449,38300.0
2013-12-06 15:50:00,49.13,49.2,49.13,49.2,105100.0,38.4449,38.4997,38.4449,38.4997,105100.0
2013-12-06 15:55:00,49.2,49.27,49.19,49.25,164500.0,38.4997,38.5544,38.4918,38.5388,164500.0
2013-12-09 09:30:00,49.5,49.59,49.38,49.4,54600.0,38.7344,38.8048,38.6405,38.6562,54600.0
2013-12-09 09:35:00,49.4,49.4,49.25,49.37,10400.0,38.6562,38.6562,38.5388,38.6327,10400.0
2013-12-09 09:40:00,49.32,49.38,49.31,49.34,8300.0,38.5936,38.6405,38.5857,38.6092,8300.0
2013-12-09 09:45:00,49.37,49.37,49.27,49.28,12100.0,38.6327,38.6327,38.5544,38.5623,12100.0
2013-12-09 09:50:00,49.29,49.29,49.17,49.18,35600.0,38.5701,38.5701,38.4762,38.484,35600.0
2013-12-09 09:55:00,49.18,49.25,49.17,49.25,45900.0,38.484,38.5388,38.4762,38.5388,45900.0
2013-12-09 10:00:00,49.25,49.25,49.2,49.24,47700.0,38.5388,38.5388,38.4997,38.531,47700.0
2013-12-09 10:05:00,49.24,49.25,49.21,49.24,29700.0,38.531,38.5388,38.5075,38.531,29700.0
2013-12-09 10:10:00,49.23,49.3,49.2,49.29,43900.0,38.5231,38.5779,38.4997,38.5701,43900.0
2013-12-09 10:15:00,49.29,49.31,49.28,49.3,51800.0,38.5701,38.5857,38.5623,38.5779,51800.0
2013-12-09 10:20:00,49.3,49.31,49.27,49.27,39800.0,38.5779,38.5857,38.5544,38.5544,39800.0
2013-12-09 10:25:00,49.27,49.28,49.21,49.21,40600.0,38.5544,38.5623,38.5075,38.5075,40600.0
2013-12-09 10:30:00,49.21,49.21,49.12,49.14,29600.0,38.5075,38.5075,38.4371,38.4527,29600.0
2013-12-09 10:35:00,49.15,49.15,49.1,49.11,20200.0,38.4605,38.4605,38.4214,38.4292,20200.0
2013-12-09 10:40:00,49.11,49.13,49.09,49.09,15100.0,38.4292,38.4449,38.4136,38.4136,15100.0
2013-12-09 10:45:00,49.09,49.11,49.08,49.09,15100.0,38.4136,38.4292,38.4058,38.4136,15100.0
2013-12-09 10:50:00,49.09,49.13,49.09,49.12,13400.0,38.4136,38.4449,38.4136,38.4371,13400.0
2013-12-09 10:55:00,49.11,49.13,49.1,49.12,11800.0,38.4292,38.4449,38.4214,38.4371,11800.0
2013-12-09 11:00:00,49.12,49.15,49.11,49.14,6400.0,38.4371,38.4605,38.4292,38.4527,6400.0
2013-12-09 11:05:00,49.14,49.15,49.11,49.11,32100.0,38.4527,38.4605,38.4292,38.4292,32100.0
2013-12-09 11:10:00,49.11,49.11,49.02,49.03,34900.0,38.4292,38.4292,38.3588,38.3666,34900.0
2013-12-09 11:15:00,49.02,49.02,48.95,48.95,21300.0,38.3588,38.3588,38.304,38.304,21300.0
2013-12-09 11:20:00,48.95,48.98,48.9,48.91,29400.0,38.304,38.3275,38.2649,38.2727,29400.0
2013-12-09 11:25:00,48.92,48.97,48.92,48.95,16400.0,38.2806,38.3197,38.2806,38.304,16400.0
2013-12-09 11:30:00,48.96,48.98,48.96,48.97,8500.0,38.3119,38.3275,38.3119,38.3197,8500.0
2013-12-09 11:35:00,48.97,49.01,48.96,49.0,8800.0,38.3197,38.351,38.3119,38.3432,8800.0
2013-12-09 11:40:00,49.0,49.05,49.0,49.04,13600.0,38.3432,38.3823,38.3432,38.3745,13600.0
2013-12-09 11:45:00,49.04,49.07,49.04,49.04,7300.0,38.3745,38.3979,38.3745,38.3745,7300.0
2013-12-09 11:50:00,49.05,49.05,49.02,49.02,5600.0,38.3823,38.3823,38.3588,38.3588,5600.0
2013-12-09 11:55:00,49.03,49.05,49.03,49.03,8000.0,38.3666,38.3823,38.3666,38.3666,8000.0
2013-12-09 12:00:00,49.03,49.08,49.03,49.07,5300.0,38.3666,38.4058,38.3666,38.3979,5300.0
2013-12-09 12:05:00,49.08,49.08,49.01,49.01,8100.0,38.4058,38.4058,38.351,38.351,8100.0
2013-12-09 12:10:00,49.01,49.02,49.0,49.01,15500.0,38.351,38.3588,38.3432,38.351,15500.0
2013-12-09 12:15:00,49.0,49.02,48.99,48.99,6900.0,38.3432,38.3588,38.3353,38.3353,6900.0
2013-12-09 12:20:00,48.99,49.0,48.98,48.98,3500.0,38.3353,38.3432,38.3275,38.3275,3500.0
2013-12-09 12:25:00,48.98,48.98,48.95,48.97,3900.0,38.3275,38.3275,38.304,38.3197,3900.0
2013-12-09 12:30:00,48.96,48.99,48.96,48.99,7100.0,38.3119,38.3353,38.3119,38.3353,7100.0
2013-12-09 12:35:00,48.99,49.01,48.99,49.0,7400.0,38.3353,38.351,38.3353,38.3432,7400.0
2013-12-09 12:40:00,49.01,49.04,49.0,49.03,7400.0,38.351,38.3745,38.3432,38.3666,7400.0
2013-12-09 12:45:00,49.04,49.05,49.04,49.04,6000.0,38.3745,38.3823,38.3745,38.3745,6000.0
2013-12-09 12:50:00,49.05,49.07,49.03,49.06,5700.0,38.3823,38.3979,38.3666,38.3901,5700.0
2013-12-09 12:55:00,49.05,49.09,49.05,49.07,52000.0,38.3823,38.4136,38.3823,38.3979,52000.0
2013-12-09 13:00:00,49.07,49.11,49.06,49.1,15100.0,38.3979,38.4292,38.3901,38.4214,15100.0
2013-12-09 13:05:00,49.11,49.12,49.1,49.12,5800.0,38.4292,38.4371,38.4214,38.4371,5800.0
2013-12-09 13:10:00,49.12,49.14,49.11,49.13,8300.0,38.4371,38.4527,38.4292,38.4449,8300.0
2013-12-09 13:15:00,49.13,49.16,49.13,49.14,5800.0,38.4449,38.4684,38.4449,38.4527,5800.0
2013-12-09 13:20:00,49.14,49.16,49.13,49.14,6200.0,38.4527,38.4684,38.4449,38.4527,6200.0
2013-12-09 13:25:00,49.14,49.18,49.14,49.17,11700.0,38.4527,38.484,38.4527,38.4762,11700.0
2013-12-09 13:30:00,49.17,49.17,49.12,49.13,5600.0,38.4762,38.4762,38.4371,38.4449,5600.0
2013-12-09 13:35:00,49.13,49.13,49.11,49.12,5600.0,38.4449,38.4449,38.4292,38.4371,5600.0
2013-12-09 13:40:00,49.11,49.14,49.11,49.14,5700.0,38.4292,38.4527,38.4292,38.4527,5700.0
2013-12-09 13:45:00,49.15,49.16,49.13,49.16,3300.0,38.4605,38.4684,38.4449,38.4684,3300.0
2013-12-09 13:50:00,49.16,49.18,49.16,49.17,18200.0,38.4684,38.484,38.4684,38.4762,18200.0
2013-12-09 13:55:00,49.17,49.18,49.16,49.16,11600.0,38.4762,38.484,38.4684,38.4684,11600.0
2013-12-09 14:00:00,49.16,49.16,49.1,49.11,15200.0,38.4684,38.4684,38.4214,38.4292,15200.0
2013-12-09 14:05:00,49.12,49.12,49.08,49.08,7300.0,38.4371,38.4371,38.4058,38.4058,7300.0
2013-12-09 14:10:00,49.08,49.09,49.07,49.09,14100.0,38.4058,38.4136,38.3979,38.4136,14100.0
2013-12-09 14:15:00,49.1,49.1,49.07,49.07,11800.0,38.4214,38.4214,38.3979,38.3979,11800.0
2013-12-09 14:20:00,49.08,49.08,49.04,49.04,15300.0,38.4058,38.4058,38.3745,38.3745,15300.0
2013-12-09 14:25:00,49.05,49.06,49.02,49.02,16500.0,38.3823,38.3901,38.3588,38.3588,16500.0
2013-12-09 14:30:00,49.03,49.05,49.02,49.04,28200.0,38.3666,38.3823,38.3588,38.3745,28200.0
2013-12-09 14:35:00,49.03,49.03,49.01,49.03,15400.0,38.3666,38.3666,38.351,38.3666,15400.0
2013-12-09 14:40:00,49.02,49.04,49.02,49.03,8400.0,38.3588,38.3745,38.3588,38.3666,8400.0
2013-12-09 14:45:00,49.03,49.06,49.02,49.06,9200.0,38.3666,38.3901,38.3588,38.3901,9200.0
2013-12-09 14:50:00,49.05,49.06,49.03,49.03,8300.0,38.3823,38.3901,38.3666,38.3666,8300.0
2013-12-09 14:55:00,49.02,49.04,49.02,49.04,14000.0,38.3588,38.3745,38.3588,38.3745,14000.0
2013-12-09 15:00:00,49.04,49.05,49.03,49.05,13500.0,38.3745,38.3823,38.3666,38.3823,13500.0
2013-12-09 15:05:00,49.05,49.05,48.99,49.0,19000.0,38.3823,38.3823,38.3353,38.3432,19000.0
2013-12-09 15:10:00,49.0,49.01,48.99,48.99,12600.0,38.3432,38.351,38.3353,38.3353,12600.0
2013-12-09 15:15:00,48.98,49.0,48.95,48.95,9100.0,38.3275,38.3432,38.304,38.304,9100.0
2013-12-09 15:20:00,48.96,48.98,48.95,48.97,16000.0,38.3119,38.3275,38.304,38.3197,16000.0
2013-12-09 15:25:00,48.98,48.98,48.95,48.96,13800.0,38.3275,38.3275,38.304,38.3119,13800.0
2013-12-09 15:30:00,48.96,49.0,48.96,48.97,21800.0,38.3119,38.3432,38.3119,38.3197,21800.0
2013-12-09 15:35:00,48.98,48.98,48.95,48.96,22400.0,38.3275,38.3275,38.304,38.3119,22400.0
2013-12-09 15:40:00,48.95,48.98,48.95,48.97,17000.0,38.304,38.3275,38.304,38.3197,17000.0
2013-12-09 15:45:00,48.98,49.01,48.98,49.01,20700.0,38.3275,38.351,38.3275,38.351,20700.0
2013-12-09 15:50:00,49.0,49.01,48.94,48.94,66300.0,38.3432,38.351,38.2962,38.2962,66300.0
2013-12-09 15:55:00,48.94,49.03,48.93,49.02,202000.0,38.2962,38.3666,38.2884,38.3588,202000.0
2013-12-10 09:30:00,48.85,49.0,48.84,48.92,18800.0,38.2258,38.3432,38.218,38.2806,18800.0
2013-12-10 09:35:00,48.92,48.94,48.84,48.9,13900.0,38.2806,38.2962,38.218,38.2649,13900.0
2013-12-10 09:40:00,48.9,48.94,48.8,48.94,10300.0,38.2649,38.2962,38.1867,38.2962,10300.0
2013-12-10 09:45:00,48.88,48.93,48.82,48.82,9200.0,38.2493,38.2884,38.2023,38.2023,9200.0
2013-12-10 09:50:00,48.8,48.83,48.75,48.82,8600.0,38.1867,38.2101,38.1475,38.2023,8600.0
2013-12-10 09:55:00,48.84,48.98,48.83,48.98,5800.0,38.218,38.3275,38.2101,38.3275,5800.0
2013-12-10 10:00:00,48.99,49.02,48.96,49.02,21500.0,38.3353,38.3588,38.3119,38.3588,21500.0
2013-12-10 10:05:00,49.02,49.11,49.01,49.09,16600.0,38.3588,38.4292,38.351,38.4136,16600.0
2013-12-10 10:10:00,49.09,49.12,49.08,49.11,23900.0,38.4136,38.4371,38.4058,38.4292,23900.0
2013-12-10 10:15:00,49.1,49.1,49.01,49.01,34000.0,38.4214,38.4214,38.351,38.351,34000.0
2013-12-10 10:20:00,49.01,49.04,48.99,49.03,30300.0,38.351,38.3745,38.3353,38.3666,30300.0
2013-12-10 10:25:00,49.02,49.02,48.96,48.98,38700.0,38.3588,38.3588,38.3119,38.3275,38700.0
2013-12-10 10:30:00,48.98,49.03,48.98,49.01,62900.0,38.3275,38.3666,38.3275,38.351,62900.0
2013-12-10 10:35:00,49.02,49.08,49.02,49.07,16000.0,38.3588,38.4058,38.3588,38.3979,16000.0
2013-12-10 10:40:00,49.08,49.14,49.08,49.12,15100.0,38.4058,38.4527,38.4058,38.4371,15100.0
2013-12-10 10:45:00,49.12,49.17,49.12,49.17,26100.0,38.4371,38.4762,38.4371,38.4762,26100.0
2013-12-10 10:50:00,49.16,49.18,49.15,49.17,10600.0,38.4684,38.484,38.4605,38.4762,10600.0
2013-12-10 10:55:00,49.17,49.22,49.1,49.1,15500.0,38.4762,38.5153,38.4214,38.4214,15500.0
2013-12-10 11:00:00,49.1,49.15,49.1,49.1,12500.0,38.4214,38.4605,38.4214,38.4214,12500.0
2013-12-10 11:05:00,49.1,49.11,49.08,49.09,15600.0,38.4214,38.4292,38.4058,38.4136,15600.0
2013-12-10 11:10:00,49.1,49.11,49.07,49.09,15200.0,38.4214,38.4292,38.3979,38.4136,15200.0
2013-12-10 11:15:00,49.09,49.11,49.08,49.11,7200.0,38.4136,38.4292,38.4058,38.4292,7200.0
2013-12-10 11:20:00,49.1,49.12,49.06,49.06,7800.0,38.4214,38.4371,38.3901,38.3901,7800.0
2013-12-10 11:25:00,49.07,49.08,49.04,49.04,6900.0,38.3979,38.4058,38.3745,38.3745,6900.0
2013-12-10 11:30:00,49.03,49.03,48.94,48.94,15000.0,38.3666,38.3666,38.2962,38.2962,15000.0
2013-12-10 11:35:00,48.94,48.97,48.93,48.97,9600.0,38.2962,38.3197,38.2884,38.3197,9600.0
2013-12-10 11:40:00,48.97,49.0,48.96,48.97,13000.0,38.3197,38.3432,38.3119,38.3197,13000.0
2013-12-10 11:45:00,48.97,48.97,48.89,48.9,7800.0,38.3197,38.3197,38.2571,38.2649,7800.0
2013-12-10 11:50:00,48.9,48.9,48.84,48.85,7300.0,38.2649,38.2649,38.218,38.2258,7300.0
2013-12-10 11:55:00,48.84,48.84,48.82,48.84,9100.0,38.218,38.218,38.2023,38.218,9100.0
2013-12-10 12:00:00,48.83,48.83,48.8,48.81,9500.0,38.2101,38.2101,38.1867,38.1945,9500.0
2013-12-10 12:05:00,48.81,48.81,48.72,48.74,14800.0,38.1945,38.1945,38.1241,38.1397,14800.0
2013-12-10 12:10:00,48.74,48.8,48.74,48.79,8200.0,38.1397,38.1867,38.1397,38.1788,8200.0
2013-12-10 12:15:00,48.8,48.84,48.8,48.83,11200.0,38.1867,38.218,38.1867,38.2101,11200.0
2013-12-10 12:20:00,48.83,48.88,48.82,48.88,9600.0,38.2101,38.2493,38.2023,38.2493,9600.0
2013-12-10 12:25:00,48.88,48.89,48.87,48.88,5500.0,38.2493,38.2571,38.2414,38.2493,5500.0
2013-12-10 12:30:00,48.89,48.89,48.87,48.88,3700.0,38.2571,38.2571,38.2414,38.2493,3700.0
2013-12-10 12:35:00,48.89,48.89,48.85,48.86,5800.0,38.2571,38.2571,38.2258,38.2336,5800.0
2013-12-10 12:40:00,48.85,48.87,48.84,48.87,5900.0,38.2258,38.2414,38.218,38.2414,5900.0
2013-12-10 12:45:00,48.87,48.89,48.86,48.89,4400.0,38.2414,38.2571,38.2336,38.2571,4400.0
2013-12-10 12:50:00,48.89,48.9,48.88,48.89,5000.0,38.2571,38.2649,38.2493,38.2571,5000.0
2013-12-10 12:55:00,48.89,48.91,48.89,48.91,5600.0,38.2571,38.2727,38.2571,38.2727,5600.0
2013-12-10 13:00:00,48.9,48.92,48.89,48.92,7500.0,38.2649,38.2806,38.2571,38.2806,7500.0
2013-12-10 13:05:00,48.93,48.95,48.9,48.9,5800.0,38.2884,38.304,38.2649,38.2649,5800.0
2013-12-10 13:10:00,48.9,48.94,48.9,48.93,7400.0,38.2649,38.2962,38.2649,38.2884,7400.0
2013-12-10 13:15:00,48.93,48.93,48.89,48.9,4600.0,38.2884,38.2884,38.2571,38.2649,4600.0
2013-12-10 13:20:00,48.89,48.89,48.86,48.87,6100.0,38.2571,38.2571,38.2336,38.2414,6100.0
2013-12-10 13:25:00,48.86,48.87,48.81,48.82,7700.0,38.2336,38.2414,38.1945,38.2023,7700.0
2013-12-10 13:30:00,48.83,48.85,48.83,48.85,5700.0,38.2101,38.2258,38.2101,38.2258,5700.0
2013-12-10 13:35:00,48.84,48.86,48.83,48.86,6000.0,38.218,38.2336,38.2101,38.2336,6000.0
2013-12-10 13:40:00,48.86,48.86,48.85,48.85,5600.0,38.2336,38.2336,38.2258,38.2258,5600.0
2013-12-10 13:45:00,48.85,48.86,48.84,48.86,4600.0,38.2258,38.2336,38.218,38.2336,4600.0
2013-12-10 13:50:00,48.86,48.86,48.84,48.84,9500.0,38.2336,38.2336,38.218,38.218,9500.0
2013-12-10 13:55:00,48.84,48.89,48.82,48.87,28400.0,38.218,38.2571,38.2023,38.2414,28400.0
2013-12-10 14:00:00,48.87,48.89,48.87,48.88,6200.0,38.2414,38.2571,38.2414,38.2493,6200.0
2013-12-10 14:05:00,48.88,48.92,48.86,48.91,10000.0,38.2493,38.2806,38.2336,38.2727,10000.0
2013-12-10 14:10:00,48.92,48.93,48.91,48.92,6400.0,38.2806,38.2884,38.2727,38.2806,6400.0
2013-12-10 14:15:00,48.91,48.96,48.91,48.96,15700.0,38.2727,38.3119,38.2727,38.3119,15700.0
2013-12-10 14:20:00,48.96,48.97,48.95,48.95,10700.0,38.3119,38.3197,38.304,38.304,10700.0
2013-12-10 14:25:00,48.95,48.98,48.95,48.97,22400.0,38.304,38.3275,38.304,38.3197,22400.0
2013-12-10 14:30:00,48.98,48.99,48.97,48.97,14800.0,38.3275,38.3353,38.3197,38.3197,14800.0
2013-12-10 14:35:00,48.98,49.05,48.97,49.03,20300.0,38.3275,38.3823,38.3197,38.3666,20300.0
2013-12-10 14:40:00,49.03,49.07,49.02,49.06,61900.0,38.3666,38.3979,38.3588,38.3901,61900.0
2013-12-10 14:45:00,49.06,49.07,49.05,49.07,16800.0,38.3901,38.3979,38.3823,38.3979,16800.0
2013-12-10 14:50:00,49.05,49.08,49.02,49.02,18600.0,38.3823,38.4058,38.3588,38.3588,18600.0
2013-12-10 14:55:00,49.02,49.03,48.99,48.99,25700.0,38.3588,38.3666,38.3353,38.3353,25700.0
2013-12-10 15:00:00,49.0,49.03,48.99,48.99,35900.0,38.3432,38.3666,38.3353,38.3353,35900.0
2013-12-10 15:05:00,48.99,48.99,48.97,48.99,41500.0,38.3353,38.3353,38.3197,38.3353,41500.0
2013-12-10 15:10:00,48.98,49.02,48.98,49.01,87000.0,38.3275,38.3588,38.3275,38.351,87000.0
2013-12-10 15:15:00,49.01,49.01,48.98,48.98,17300.0,38.351,38.351,38.3275,38.3275,17300.0
2013-12-10 15:20:00,48.98,49.01,48.97,48.99,29900.0,38.3275,38.351,38.3197,38.3353,29900.0
2013-12-10 15:25:00,48.99,49.0,48.89,48.89,30000.0,38.3353,38.3432,38.2571,38.2571,30000.0
2013-12-10 15:30:00,48.89,48.91,48.89,48.91,19000.0,38.2571,38.2727,38.2571,38.2727,19000.0
2013-12-10 15:35:00,48.9,48.91,48.83,48.83,39400.0,38.2649,38.2727,38.2101,38.2101,39400.0
2013-12-10 15:40:00,48.83,48.86,48.83,48.85,29600.0,38.2101,38.2336,38.2101,38.2258,29600.0
2013-12-10 15:45:00,48.85,48.87,48.82,48.87,37300.0,38.2258,38.2414,38.2023,38.2414,37300.0
2013-12-10 15:50:00,48.87,48.93,48.87,48.91,44800.0,38.2414,38.2884,38.2414,38.2727,44800.0
2013-12-10 15:55:00,48.92,48.94,48.85,48.91,173700.0,38.2806,38.2962,38.2258,38.2727,173700.0
2013-12-11 09:30:00,49.01,49.12,48.92,49.09,34200.0,38.351,38.4371,38.2806,38.4136,34200.0
2013-12-11 09:35:00,49.05,49.22,49.04,49.11,12000.0,38.3823,38.5153,38.3745,38.4292,12000.0
2013-12-11 09:40:00,49.16,49.21,49.08,49.1,15900.0,38.4684,38.5075,38.4058,38.4214,15900.0
2013-12-11 09:45:00,49.08,49.15,48.99,48.99,11100.0,38.4058,38.4605,38.3353,38.3353,11100.0
2013-12-11 09:50:00,49.02,49.03,48.94,48.97,16100.0,38.3588,38.3666,38.2962,38.3197,16100.0
2013-12-11 09:55:00,48.96,48.96,48.9,48.91,10300.0,38.3119,38.3119,38.2649,38.2727,10300.0
2013-12-11 10:00:00,48.91,48.97,48.9,48.95,30600.0,38.2727,38.3197,38.2649,38.304,30600.0
2013-12-11 10:05:00,48.95,49.11,48.9,49.04,73100.0,38.304,38.4292,38.2649,38.3745,73100.0
2013-12-11 10:10:00,49.04,49.07,49.01,49.07,20200.0,38.3745,38.3979,38.351,38.3979,20200.0
2013-12-11 10:15:00,49.06,49.07,48.97,48.98,25500.0,38.3901,38.3979,38.3197,38.3275,25500.0
2013-12-11 10:20:00,48.98,49.04,48.98,49.04,25600.0,38.3275,38.3745,38.3275,38.3745,25600.0
2013-12-11 10:25:00,49.05,49.05,48.99,49.0,22700.0,38.3823,38.3823,38.3353,38.3432,22700.0
2013-12-11 10:30:00,48.98,49.03,48.98,49.03,29800.0,38.3275,38.3666,38.3275,38.3666,29800.0
2013-12-11 10:35:00,49.03,49.04,48.99,49.02,12300.0,38.3666,38.3745,38.3353,38.3588,12300.0
2013-12-11 10:40:00,49.02,49.04,49.01,49.01,8900.0,38.3588,38.3745,38.351,38.351,8900.0
2013-12-11 10:45:00,49.02,49.02,48.97,48.97,18900.0,38.3588,38.3588,38.3197,38.3197,18900.0
2013-12-11 10:50:00,48.98,49.0,48.95,48.97,14300.0,38.3275,38.3432,38.304,38.3197,14300.0
2013-12-11 10:55:00,48.96,49.0,48.96,48.99,9700.0,38.3119,38.3432,38.3119,38.3353,9700.0
2013-12-11 11:00:00,49.0,49.0,48.97,48.99,10400.0,38.3432,38.3432,38.3197,38.3353,10400.0
2013-12-11 11:05:00,48.99,48.99,48.95,48.96,8600.0,38.3353,38.3353,38.304,38.3119,8600.0
2013-12-11 11:10:00,48.96,48.96,48.93,48.93,12200.0,38.3119,38.3119,38.2884,38.2884,12200.0
2013-12-11 11:15:00,48.93,48.93,48.83,48.84,15500.0,38.2884,38.2884,38.2101,38.218,15500.0
2013-12-11 11:20:00,48.84,48.84,48.78,48.79,13400.0,38.218,38.218,38.171,38.1788,13400.0
2013-12-11 11:25:00,48.79,48.87,48.78,48.85,22700.0,38.1788,38.2414,38.171,38.2258,22700.0
2013-12-11 11:30:00,48.84,48.87,48.82,48.87,17000.0,38.218,38.2414,38.2023,38.2414,17000.0
2013-12-11 11:35:00,48.88,48.88,48.87,48.87,8000.0,38.2493,38.2493,38.2414,38.2414,8000.0
2013-12-11 11:40:00,48.86,48.88,48.86,48.88,81300.0,38.2336,38.2493,38.2336,38.2493,81300.0
2013-12-11 11:45:00,48.87,48.89,48.86,48.89,11400.0,38.2414,38.2571,38.2336,38.2571,11400.0
2013-12-11 11:50:00,48.89,48.89,48.86,48.86,11600.0,38.2571,38.2571,38.2336,38.2336,11600.0
2013-12-11 11:55:00,48.86,48.9,48.86,48.89,14400.0,38.2336,38.2649,38.2336,38.2571,14400.0
2013-12-11 12:00:00,48.89,48.9,48.87,48.89,14500.0,38.2571,38.2649,38.2414,38.2571,14500.0
2013-12-11 12:05:00,48.88,48.93,48.88,48.92,23800.0,38.2493,38.2884,38.2493,38.2806,23800.0
2013-12-11 12:10:00,48.92,48.92,48.91,48.92,9800.0,38.2806,38.2806,38.2727,38.2806,9800.0
2013-12-11 12:15:00,48.92,48.94,48.89,48.93,25600.0,38.2806,38.2962,38.2571,38.2884,25600.0
2013-12-11 12:20:00,48.94,48.94,48.91,48.91,10100.0,38.2962,38.2962,38.2727,38.2727,10100.0
2013-12-11 12:25:00,48.92,48.92,48.86,48.86,29600.0,38.2806,38.2806,38.2336,38.2336,29600.0
2013-12-11 12:30:00,48.86,48.87,48.82,48.82,7500.0,38.2336,38.2414,38.2023,38.2023,7500.0
2013-12-11 12:35:00,48.82,48.83,48.8,48.8,4300.0,38.2023,38.2101,38.1867,38.1867,4300.0
2013-12-11 12:40:00,48.8,48.8,48.78,48.78,8200.0,38.1867,38.1867,38.171,38.171,8200.0
2013-12-11 12:45:00,48.78,48.81,48.77,48.79,8500.0,38.171,38.1945,38.1632,38.1788,8500.0
2013-12-11 12:50:00,48.8,48.82,48.79,48.8,5200.0,38.1867,38.2023,38.1788,38.1867,5200.0
2013-12-11 12:55:00,48.81,48.81,48.78,48.79,9100.0,38.1945,38.1945,38.171,38.1788,9100.0
2013-12-11 13:00:00,48.79,48.84,48.79,48.83,9400.0,38.1788,38.218,38.1788,38.2101,9400.0
2013-12-11 13:05:00,48.83,48.87,48.82,48.85,16100.0,38.2101,38.2414,38.2023,38.2258,16100.0
2013-12-11 13:10:00,48.84,48.85,48.81,48.81,10500.0,38.218,38.2258,38.1945,38.1945,10500.0
2013-12-11 13:15:00,48.81,48.81,48.78,48.79,3200.0,38.1945,38.1945,38.171,38.1788,3200.0
2013-12-11 13:20:00,48.78,48.8,48.77,48.79,9000.0,38.171,38.1867,38.1632,38.1788,9000.0
2013-12-11 13:25:00,48.79,48.8,48.79,48.8,5200.0,38.1788,38.1867,38.1788,38.1867,5200.0
2013-12-11 13:30:00,48.8,48.83,48.79,48.83,9900.0,38.1867,38.2101,38.1788,38.2101,9900.0
2013-12-11 13:35:00,48.83,48.89,48.83,48.89,6200.0,38.2101,38.2571,38.2101,38.2571,6200.0
2013-12-11 13:40:00,48.88,48.93,48.88,48.91,12500.0,38.2493,38.2884,38.2493,38.2727,12500.0
2013-12-11 13:45:00,48.92,48.93,48.9,48.92,15400.0,38.2806,38.2884,38.2649,38.2806,15400.0
2013-12-11 13:50:00,48.93,48.95,48.93,48.93,6100.0,38.2884,38.304,38.2884,38.2884,6100.0
2013-12-11 13:55:00,48.93,48.96,48.93,48.96,8100.0,38.2884,38.3119,38.2884,38.3119,8100.0
2013-12-11 14:00:00,48.95,48.96,48.91,48.92,10400.0,38.304,38.3119,38.2727,38.2806,10400.0
2013-12-11 14:05:00,48.92,48.93,48.89,48.9,16800.0,38.2806,38.2884,38.2571,38.2649,16800.0
2013-12-11 14:10:00,48.89,48.9,48.86,48.87,13500.0,38.2571,38.2649,38.2336,38.2414,13500.0
2013-12-11 14:15:00,48.87,48.88,48.84,48.86,21500.0,38.2414,38.2493,38.218,38.2336,21500.0
2013-12-11 14:20:00,48.87,48.88,48.85,48.88,11600.0,38.2414,38.2493,38.2258,38.2493,11600.0
2013-12-11 14:25:00,48.87,48.87,48.84,48.86,10500.0,38.2414,38.2414,38.218,38.2336,10500.0
2013-12-11 14:30:00,48.87,48.87,48.81,48.84,15600.0,38.2414,38.2414,38.1945,38.218,15600.0
2013-12-11 14:35:00,48.85,48.85,48.81,48.81,6900.0,38.2258,38.2258,38.1945,38.1945,6900.0
2013-12-11 14:40:00,48.82,48.83,48.78,48.82,9600.0,38.2023,38.2101,38.171,38.2023,9600.0
2013-12-11 14:45:00,48.83,48.85,48.81,48.84,6200.0,38.2101,38.2258,38.1945,38.218,6200.0
2013-12-11 14:50:00,48.83,48.83,48.79,48.79,8800.0,38.2101,38.2101,38.1788,38.1788,8800.0
2013-12-11 14:55:00,48.8,48.8,48.77,48.77,9200.0,38.1867,38.1867,38.1632,38.1632,9200.0
2013-12-11 15:00:00,48.77,48.78,48.76,48.76,13800.0,38.1632,38.171,38.1554,38.1554,13800.0
2013-12-11 15:05:00,48.77,48.77,48.73,48.76,13800.0,38.1632,38.1632,38.1319,38.1554,13800.0
2013-12-11 15:10:00,48.75,48.77,48.7,48.73,22400.0,38.1475,38.1632,38.1084,38.1319,22400.0
2013-12-11 15:15:00,48.72,48.72,48.7,48.7,15500.0,38.1241,38.1241,38.1084,38.1084,15500.0
2013-12-11 15:20:00,48.7,48.71,48.66,48.71,16300.0,38.1084,38.1162,38.0771,38.1162,16300.0
2013-12-11 15:25:00,48.71,48.71,48.65,48.65,13400.0,38.1162,38.1162,38.0693,38.0693,13400.0
2013-12-11 15:30:00,48.65,48.67,48.63,48.65,24100.0,38.0693,38.0849,38.0536,38.0693,24100.0
2013-12-11 15:35:00,48.64,48.67,48.64,48.65,30200.0,38.0615,38.0849,38.0615,38.0693,30200.0
2013-12-11 15:40:00,48.65,48.67,48.63,48.63,28400.0,38.0693,38.0849,38.0536,38.0536,28400.0
2013-12-11 15:45:00,48.64,48.65,48.61,48.61,53800.0,38.0615,38.0693,38.038,38.038,53800.0
2013-12-11 15:50:00,48.62,48.64,48.61,48.63,55400.0,38.0458,38.0615,38.038,38.0536,55400.0
2013-12-11 15:55:00,48.62,48.68,48.62,48.67,92300.0,38.0458,38.0928,38.0458,38.0849,92300.0
2013-12-12 09:30:00,48.73,48.86,48.67,48.86,28100.0,38.1319,38.2336,38.0849,38.2336,28100.0
2013-12-12 09:35:00,48.84,48.87,48.7,48.72,36300.0,38.218,38.2414,38.1084,38.1241,36300.0
2013-12-12 09:40:00,48.72,48.72,48.61,48.66,11700.0,38.1241,38.1241,38.038,38.0771,11700.0
2013-12-12 09:45:00,48.66,48.68,48.52,48.54,29600.0,38.0771,38.0928,37.9676,37.9832,29600.0
2013-12-12 09:50:00,48.54,48.67,48.54,48.65,30500.0,37.9832,38.0849,37.9832,38.0693,30500.0
2013-12-12 09:55:00,48.63,48.65,48.58,48.58,12700.0,38.0536,38.0693,38.0145,38.0145,12700.0
2013-12-12 10:00:00,48.58,48.61,48.55,48.57,23600.0,38.0145,38.038,37.991,38.0067,23600.0
2013-12-12 10:05:00,48.57,48.58,48.52,48.52,27600.0,38.0067,38.0145,37.9676,37.9676,27600.0
2013-12-12 10:10:00,48.52,48.52,48.45,48.46,20300.0,37.9676,37.9676,37.9128,37.9206,20300.0
2013-12-12 10:15:00,48.46,48.47,48.4,48.41,38800.0,37.9206,37.9284,37.8736,37.8815,38800.0
2013-12-12 10:20:00,48.42,48.46,48.42,48.44,16100.0,37.8893,37.9206,37.8893,37.9049,16100.0
2013-12-12 10:25:00,48.44,48.46,48.42,48.46,19400.0,37.9049,37.9206,37.8893,37.9206,19400.0
2013-12-12 10:30:00,48.46,48.48,48.45,48.47,15000.0,37.9206,37.9362,37.9128,37.9284,15000.0
2013-12-12 10:35:00,48.46,48.48,48.45,48.47,26800.0,37.9206,37.9362,37.9128,37.9284,26800.0
2013-12-12 10:40:00,48.48,48.53,48.45,48.52,25200.0,37.9362,37.9754,37.9128,37.9676,25200.0
2013-12-12 10:45:00,48.53,48.54,48.48,48.48,20800.0,37.9754,37.9832,37.9362,37.9362,20800.0
2013-12-12 10:50:00,48.48,48.48,48.44,48.46,16700.0,37.9362,37.9362,37.9049,37.9206,16700.0
2013-12-12 10:55:00,48.46,48.48,48.44,48.47,17200.0,37.9206,37.9362,37.9049,37.9284,17200.0
2013-12-12 11:00:00,48.47,48.49,48.46,48.48,10600.0,37.9284,37.9441,37.9206,37.9362,10600.0
2013-12-12 11:05:00,48.47,48.52,48.47,48.51,9700.0,37.9284,37.9676,37.9284,37.9597,9700.0
2013-12-12 11:10:00,48.5,48.5,48.46,48.46,12000.0,37.9519,37.9519,37.9206,37.9206,12000.0
2013-12-12 11:15:00,48.46,48.48,48.45,48.46,11900.0,37.9206,37.9362,37.9128,37.9206,11900.0
2013-12-12 11:20:00,48.45,48.47,48.45,48.45,7100.0,37.9128,37.9284,37.9128,37.9128,7100.0
2013-12-12 11:25:00,48.45,48.46,48.37,48.39,29600.0,37.9128,37.9206,37.8502,37.8658,29600.0
2013-12-12 11:30:00,48.37,48.39,48.33,48.33,8100.0,37.8502,37.8658,37.8189,37.8189,8100.0
2013-12-12 11:35:00,48.32,48.35,48.31,48.34,18900.0,37.811,37.8345,37.8032,37.8267,18900.0
2013-12-12 11:40:00,48.35,48.35,48.33,48.35,13100.0,37.8345,37.8345,37.8189,37.8345,13100.0
2013-12-12 11:45:00,48.34,48.36,48.33,48.35,9800.0,37.8267,37.8423,37.8189,37.8345,9800.0
2013-12-12 11:50:00,48.36,48.38,48.36,48.37,6900.0,37.8423,37.858,37.8423,37.8502,6900.0
2013-12-12 11:55:00,48.37,48.38,48.35,48.35,20700.0,37.8502,37.858,37.8345,37.8345,20700.0
2013-12-12 12:00:00,48.34,48.37,48.32,48.36,17000.0,37.8267,37.8502,37.811,37.8423,17000.0
2013-12-12 12:05:00,48.36,48.38,48.35,48.38,9000.0,37.8423,37.858,37.8345,37.858,9000.0
2013-12-12 12:10:00,48.38,48.41,48.38,48.39,20200.0,37.858,37.8815,37.858,37.8658,20200.0
2013-12-12 12:15:00,48.39,48.41,48.39,48.41,11900.0,37.8658,37.8815,37.8658,37.8815,11900.0
2013-12-12 12:20:00,48.4,48.41,48.38,48.39,22300.0,37.8736,37.8815,37.858,37.8658,22300.0
2013-12-12 12:25:00,48.4,48.4,48.34,48.34,39600.0,37.8736,37.8736,37.8267,37.8267,39600.0
2013-12-12 12:30:00,48.34,48.34,48.28,48.29,21300.0,37.8267,37.8267,37.7797,37.7876,21300.0
2013-12-12 12:35:00,48.29,48.3,48.25,48.26,23700.0,37.7876,37.7954,37.7563,37.7641,23700.0
2013-12-12 12:40:00,48.25,48.26,48.23,48.23,24600.0,37.7563,37.7641,37.7406,37.7406,24600.0
2013-12-12 12:45:00,48.23,48.25,48.22,48.23,32100.0,37.7406,37.7563,37.7328,37.7406,32100.0
2013-12-12 12:50:00,48.24,48.24,48.18,48.21,34400.0,37.7484,37.7484,37.7015,37.725,34400.0
2013-12-12 12:55:00,48.22,48.22,48.21,48.22,13100.0,37.7328,37.7328,37.725,37.7328,13100.0
2013-12-12 13:00:00,48.21,48.25,48.21,48.24,22600.0,37.725,37.7563,37.725,37.7484,22600.0
2013-12-12 13:05:00,48.25,48.25,48.24,48.25,21300.0,37.7563,37.7563,37.7484,37.7563,21300.0
2013-12-12 13:10:00,48.24,48.25,48.23,48.24,24300.0,37.7484,37.7563,37.7406,37.7484,24300.0
2013-12-12 13:15:00,48.24,48.26,48.23,48.25,35000.0,37.7484,37.7641,37.7406,37.7563,35000.0
2013-12-12 13:20:00,48.26,48.26,48.25,48.26,13300.0,37.7641,37.7641,37.7563,37.7641,13300.0
2013-12-12 13:25:00,48.25,48.25,48.23,48.24,25000.0,37.7563,37.7563,37.7406,37.7484,25000.0
2013-12-12 13:30:00,48.25,48.25,48.23,48.23,28500.0,37.7563,37.7563,37.7406,37.7406,28500.0
2013-12-12 13:35:00,48.23,48.25,48.22,48.25,22600.0,37.7406,37.7563,37.7328,37.7563,22600.0
2013-12-12 13:40:00,48.25,48.25,48.21,48.22,27500.0,37.7563,37.7563,37.725,37.7328,27500.0
2013-12-12 13:45:00,48.23,48.24,48.22,48.22,24200.0,37.7406,37.7484,37.7328,37.7328,24200.0
2013-12-12 13:50:00,48.22,48.22,48.17,48.18,20100.0,37.7328,37.7328,37.6937,37.7015,20100.0
2013-12-12 13:55:00,48.18,48.2,48.16,48.2,41800.0,37.7015,37.7171,37.6858,37.7171,41800.0
2013-12-12 14:00:00,48.2,48.23,48.19,48.23,26100.0,37.7171,37.7406,37.7093,37.7406,26100.0
2013-12-12 14:05:00,48.23,48.24,48.21,48.24,53300.0,37.7406,37.7484,37.725,37.7484,53300.0
2013-12-12 14:10:00,48.23,48.25,48.23,48.25,17400.0,37.7406,37.7563,37.7406,37.7563,17400.0
2013-12-12 14:15:00,48.24,48.25,48.23,48.24,18200.0,37.7484,37.7563,37.7406,37.7484,18200.0
2013-12-12 14:20:00,48.24,48.25,48.22,48.25,32900.0,37.7484,37.7563,37.7328,37.7563,32900.0
2013-12-12 14:25:00,48.25,48.26,48.24,48.24,25600.0,37.7563,37.7641,37.7484,37.7484,25600.0
2013-12-12 14:30:00,48.25,48.25,48.24,48.25,7600.0,37.7563,37.7563,37.7484,37.7563,7600.0
2013-12-12 14:35:00,48.24,48.25,48.2,48.21,36400.0,37.7484,37.7563,37.7171,37.725,36400.0
2013-12-12 14:40:00,48.21,48.22,48.2,48.2,31800.0,37.725,37.7328,37.7171,37.7171,31800.0
2013-12-12 14:45:00,48.21,48.22,48.19,48.19,11200.0,37.725,37.7328,37.7093,37.7093,11200.0
2013-12-12 14:50:00,48.2,48.25,48.19,48.24,39900.0,37.7171,37.7563,37.7093,37.7484,39900.0
2013-12-12 14:55:00,48.24,48.27,48.24,48.25,13100.0,37.7484,37.7719,37.7484,37.7563,13100.0
2013-12-12 15:00:00,48.26,48.26,48.2,48.21,19900.0,37.7641,37.7641,37.7171,37.725,19900.0
2013-12-12 15:05:00,48.2,48.2,48.12,48.13,31200.0,37.7171,37.7171,37.6545,37.6624,31200.0
2013-12-12 15:10:00,48.13,48.14,48.03,48.03,32900.0,37.6624,37.6702,37.5841,37.5841,32900.0
2013-12-12 15:15:00,48.03,48.06,48.02,48.06,45900.0,37.5841,37.6076,37.5763,37.6076,45900.0
2013-12-12 15:20:00,48.06,48.15,48.06,48.14,21400.0,37.6076,37.678,37.6076,37.6702,21400.0
2013-12-12 15:25:00,48.14,48.15,48.11,48.14,39400.0,37.6702,37.678,37.6467,37.6702,39400.0
2013-12-12 15:30:00,48.15,48.17,48.14,48.17,64700.0,37.678,37.6937,37.6702,37.6937,64700.0
2013-12-12 15:35:00,48.18,48.21,48.14,48.14,40200.0,37.7015,37.725,37.6702,37.6702,40200.0
2013-12-12 15:40:00,48.14,48.14,48.08,48.1,59400.0,37.6702,37.6702,37.6232,37.6389,59400.0
2013-12-12 15:45:00,48.1,48.1,48.06,48.09,43800.0,37.6389,37.6389,37.6076,37.6311,43800.0
2013-12-12 15:50:00,48.09,48.09,48.07,48.07,66200.0,37.6311,37.6311,37.6154,37.6154,66200.0
2013-12-12 15:55:00,48.07,48.11,48.01,48.11,202000.0,37.6154,37.6467,37.5685,37.6467,202000.0
2013-12-13 09:30:00,48.41,48.43,48.24,48.38,47000.0,37.8815,37.8971,37.7484,37.858,47000.0
2013-12-13 09:35:00,48.4,48.45,48.35,48.36,20700.0,37.8736,37.9128,37.8345,37.8423,20700.0
2013-12-13 09:40:00,48.36,48.39,48.33,48.38,17700.0,37.8423,37.8658,37.8189,37.858,17700.0
2013-12-13 09:45:00,48.38,48.38,48.27,48.33,7200.0,37.858,37.858,37.7719,37.8189,7200.0
2013-12-13 09:50:00,48.34,48.39,48.27,48.37,10800.0,37.8267,37.8658,37.7719,37.8502,10800.0
2013-12-13 09:55:00,48.38,48.38,48.24,48.27,20900.0,37.858,37.858,37.7484,37.7719,20900.0
2013-12-13 10:00:00,48.27,48.31,48.21,48.3,20500.0,37.7719,37.8032,37.725,37.7954,20500.0
2013-12-13 10:05:00,48.3,48.36,48.3,48.35,9600.0,37.7954,37.8423,37.7954,37.8345,9600.0
2013-12-13 10:10:00,48.34,48.35,48.23,48.27,21800.0,37.8267,37.8345,37.7406,37.7719,21800.0
2013-12-13 10:15:00,48.27,48.34,48.24,48.27,37400.0,37.7719,37.8267,37.7484,37.7719,37400.0
2013-12-13 10:20:00,48.27,48.28,48.23,48.24,14500.0,37.7719,37.7797,37.7406,37.7484,14500.0
2013-12-13 10:25:00,48.24,48.29,48.23,48.27,18600.0,37.7484,37.7876,37.7406,37.7719,18600.0
2013-12-13 10:30:00,48.27,48.31,48.27,48.3,13600.0,37.7719,37.8032,37.7719,37.7954,13600.0
2013-12-13 10:35:00,48.3,48.31,48.24,48.26,18600.0,37.7954,37.8032,37.7484,37.7641,18600.0
2013-12-13 10:40:00,48.27,48.27,48.18,48.18,24400.0,37.7719,37.7719,37.7015,37.7015,24400.0
2013-12-13 10:45:00,48.18,48.2,48.16,48.17,13500.0,37.7015,37.7171,37.6858,37.6937,13500.0
2013-12-13 10:50:00,48.18,48.18,48.12,48.14,17800.0,37.7015,37.7015,37.6545,37.6702,17800.0
2013-12-13 10:55:00,48.13,48.14,48.06,48.06,9900.0,37.6624,37.6702,37.6076,37.6076,9900.0
2013-12-13 11:00:00,48.05,48.07,48.02,48.04,9900.0,37.5998,37.6154,37.5763,37.5919,9900.0
2013-12-13 11:05:00,48.04,48.11,48.04,48.11,21900.0,37.5919,37.6467,37.5919,37.6467,21900.0
2013-12-13 11:10:00,48.11,48.13,48.09,48.12,18600.0,37.6467,37.6624,37.6311,37.6545,18600.0
2013-12-13 11:15:00,48.11,48.17,48.11,48.17,18300.0,37.6467,37.6937,37.6467,37.6937,18300.0
2013-12-13 11:20:00,48.16,48.2,48.14,48.14,19800.0,37.6858,37.7171,37.6702,37.6702,19800.0
2013-12-13 11:25:00,48.15,48.16,48.11,48.11,18500.0,37.678,37.6858,37.6467,37.6467,18500.0
2013-12-13 11:30:00,48.12,48.17,48.09,48.15,16200.0,37.6545,37.6937,37.6311,37.678,16200.0
2013-12-13 11:35:00,48.15,48.2,48.14,48.2,4700.0,37.678,37.7171,37.6702,37.7171,4700.0
2013-12-13 11:40:00,48.19,48.23,48.18,48.18,9800.0,37.7093,37.7406,37.7015,37.7015,9800.0
2013-12-13 11:45:00,48.19,48.22,48.17,48.2,19700.0,37.7093,37.7328,37.6937,37.7171,19700.0
2013-12-13 11:50:00,48.2,48.22,48.2,48.22,5800.0,37.7171,37.7328,37.7171,37.7328,5800.0
2013-12-13 11:55:00,48.23,48.29,48.22,48.29,15900.0,37.7406,37.7876,37.7328,37.7876,15900.0
2013-12-13 12:00:00,48.28,48.31,48.22,48.22,53000.0,37.7797,37.8032,37.7328,37.7328,53000.0
2013-12-13 12:05:00,48.22,48.22,48.19,48.2,6300.0,37.7328,37.7328,37.7093,37.7171,6300.0
2013-12-13 12:10:00,48.2,48.27,48.2,48.27,6400.0,37.7171,37.7719,37.7171,37.7719,6400.0
2013-12-13 12:15:00,48.27,48.27,48.25,48.27,8700.0,37.7719,37.7719,37.7563,37.7719,8700.0
2013-12-13 12:20:00,48.26,48.3,48.26,48.3,15900.0,37.7641,37.7954,37.7641,37.7954,15900.0
2013-12-13 12:25:00,48.29,48.3,48.23,48.24,8100.0,37.7876,37.7954,37.7406,37.7484,8100.0
2013-12-13 12:30:00,48.24,48.24,48.2,48.2,7000.0,37.7484,37.7484,37.7171,37.7171,7000.0
2013-12-13 12:35:00,48.2,48.22,48.19,48.21,3200.0,37.7171,37.7328,37.7093,37.725,3200.0
2013-12-13 12:40:00,48.21,48.22,48.18,48.19,8500.0,37.725,37.7328,37.7015,37.7093,8500.0
2013-12-13 12:45:00,48.19,48.21,48.19,48.21,11500.0,37.7093,37.725,37.7093,37.725,11500.0
2013-12-13 12:50:00,48.2,48.22,48.18,48.22,5400.0,37.7171,37.7328,37.7015,37.7328,5400.0
2013-12-13 12:55:00,48.23,48.26,48.22,48.25,12700.0,37.7406,37.7641,37.7328,37.7563,12700.0
2013-12-13 13:00:00,48.24,48.27,48.23,48.27,9800.0,37.7484,37.7719,37.7406,37.7719,9800.0
2013-12-13 13:05:00,48.26,48.29,48.26,48.28,8600.0,37.7641,37.7876,37.7641,37.7797,8600.0
2013-12-13 13:10:00,48.28,48.28,48.25,48.26,9800.0,37.7797,37.7797,37.7563,37.7641,9800.0
2013-12-13 13:15:00,48.26,48.26,48.23,48.25,61100.0,37.7641,37.7641,37.7406,37.7563,61100.0
2013-12-13 13:20:00,48.25,48.29,48.25,48.26,12700.0,37.7563,37.7876,37.7563,37.7641,12700.0
2013-12-13 13:25:00,48.26,48.26,48.25,48.26,9800.0,37.7641,37.7641,37.7563,37.7641,9800.0
2013-12-13 13:30:00,48.25,48.31,48.25,48.31,17300.0,37.7563,37.8032,37.7563,37.8032,17300.0
2013-12-13 13:35:00,48.31,48.35,48.31,48.31,8300.0,37.8032,37.8345,37.8032,37.8032,8300.0
2013-12-13 13:40:00,48.31,48.31,48.25,48.25,10200.0,37.8032,37.8032,37.7563,37.7563,10200.0
2013-12-13 13:45:00,48.24,48.27,48.24,48.26,19500.0,37.7484,37.7719,37.7484,37.7641,19500.0
2013-12-13 13:50:00,48.26,48.29,48.25,48.29,23300.0,37.7641,37.7876,37.7563,37.7876,23300.0
2013-12-13 13:55:00,48.28,48.29,48.24,48.25,11500.0,37.7797,37.7876,37.7484,37.7563,11500.0
2013-12-13 14:00:00,48.25,48.29,48.24,48.24,55700.0,37.7563,37.7876,37.7484,37.7484,55700.0
2013-12-13 14:05:00,48.24,48.25,48.19,48.19,50100.0,37.7484,37.7563,37.7093,37.7093,50100.0
2013-12-13 14:10:00,48.18,48.19,48.1,48.11,13100.0,37.7015,37.7093,37.6389,37.6467,13100.0
2013-12-13 14:15:00,48.12,48.17,48.12,48.16,11400.0,37.6545,37.6937,37.6545,37.6858,11400.0
2013-12-13 14:20:00,48.15,48.17,48.15,48.16,26100.0,37.678,37.6937,37.678,37.6858,26100.0
2013-12-13 14:25:00,48.15,48.21,48.15,48.21,15900.0,37.678,37.725,37.678,37.725,15900.0
2013-12-13 14:30:00,48.2,48.2,48.19,48.2,7900.0,37.7171,37.7171,37.7093,37.7171,7900.0
2013-12-13 14:35:00,48.2,48.22,48.19,48.2,16100.0,37.7171,37.7328,37.7093,37.7171,16100.0
2013-12-13 14:40:00,48.2,48.2,48.17,48.17,10200.0,37.7171,37.7171,37.6937,37.6937,10200.0
2013-12-13 14:45:00,48.18,48.2,48.18,48.2,17800.0,37.7015,37.7171,37.7015,37.7171,17800.0
2013-12-13 14:50:00,48.2,48.24,48.19,48.24,14400.0,37.7171,37.7484,37.7093,37.7484,14400.0
2013-12-13 14:55:00,48.24,48.28,48.23,48.27,20800.0,37.7484,37.7797,37.7406,37.7719,20800.0
2013-12-13 15:00:00,48.27,48.28,48.25,48.25,10900.0,37.7719,37.7797,37.7563,37.7563,10900.0
2013-12-13 15:05:00,48.25,48.26,48.23,48.26,14800.0,37.7563,37.7641,37.7406,37.7641,14800.0
2013-12-13 15:10:00,48.26,48.31,48.26,48.3,29900.0,37.7641,37.8032,37.7641,37.7954,29900.0
2013-12-13 15:15:00,48.3,48.33,48.3,48.32,12800.0,37.7954,37.8189,37.7954,37.811,12800.0
2013-12-13 15:20:00,48.31,48.33,48.3,48.33,10900.0,37.8032,37.8189,37.7954,37.8189,10900.0
2013-12-13 15:25:00,48.32,48.35,48.32,48.35,19000.0,37.811,37.8345,37.811,37.8345,19000.0
2013-12-13 15:30:00,48.34,48.36,48.33,48.35,41100.0,37.8267,37.8423,37.8189,37.8345,41100.0
2013-12-13 15:35:00,48.35,48.36,48.29,48.29,42900.0,37.8345,37.8423,37.7876,37.7876,42900.0
2013-12-13 15:40:00,48.29,48.3,48.25,48.28,34800.0,37.7876,37.7954,37.7563,37.7797,34800.0
2013-12-13 15:45:00,48.29,48.29,48.27,48.29,33700.0,37.7876,37.7876,37.7719,37.7876,33700.0
2013-12-13 15:50:00,48.29,48.33,48.29,48.3,53400.0,37.7876,37.8189,37.7876,37.7954,53400.0
2013-12-13 15:55:00,48.31,48.41,48.28,48.41,389800.0,37.8032,37.8815,37.7797,37.8815,389800.0
2013-12-16 09:30:00,48.5,48.62,48.39,48.52,65800.0,37.9519,38.0458,37.8658,37.9676,65800.0
2013-12-16 09:35:00,48.52,48.68,48.51,48.61,30700.0,37.9676,38.0928,37.9597,38.038,30700.0
2013-12-16 09:40:00,48.62,48.65,48.56,48.62,14000.0,38.0458,38.0693,37.9989,38.0458,14000.0
2013-12-16 09:45:00,48.63,48.78,48.63,48.71,46300.0,38.0536,38.171,38.0536,38.1162,46300.0
2013-12-16 09:50:00,48.71,48.8,48.65,48.67,30300.0,38.1162,38.1867,38.0693,38.0849,30300.0
2013-12-16 09:55:00,48.69,48.79,48.66,48.73,56800.0,38.1006,38.1788,38.0771,38.1319,56800.0
2013-12-16 10:00:00,48.75,48.82,48.74,48.82,17800.0,38.1475,38.2023,38.1397,38.2023,17800.0
2013-12-16 10:05:00,48.81,48.81,48.75,48.8,19800.0,38.1945,38.1945,38.1475,38.1867,19800.0
2013-12-16 10:10:00,48.79,48.81,48.72,48.75,13900.0,38.1788,38.1945,38.1241,38.1475,13900.0
2013-12-16 10:15:00,48.76,48.84,48.74,48.78,32200.0,38.1554,38.218,38.1397,38.171,32200.0
2013-12-16 10:20:00,48.76,48.8,48.74,48.8,6700.0,38.1554,38.1867,38.1397,38.1867,6700.0
2013-12-16 10:25:00,48.81,48.83,48.79,48.8,12000.0,38.1945,38.2101,38.1788,38.1867,12000.0
2013-12-16 10:30:00,48.8,48.81,48.7,48.75,93200.0,38.1867,38.1945,38.1084,38.1475,93200.0
2013-12-16 10:35:00,48.75,48.81,48.75,48.77,21900.0,38.1475,38.1945,38.1475,38.1632,21900.0
2013-12-16 10:40:00,48.78,48.79,48.76,48.78,16600.0,38.171,38.1788,38.1554,38.171,16600.0
2013-12-16 10:45:00,48.77,48.77,48.68,48.68,15300.0,38.1632,38.1632,38.0928,38.0928,15300.0
2013-12-16 10:50:00,48.68,48.7,48.66,48.7,13500.0,38.0928,38.1084,38.0771,38.1084,13500.0
2013-12-16 10:55:00,48.7,48.72,48.66,48.69,12000.0,38.1084,38.1241,38.0771,38.1006,12000.0
2013-12-16 11:00:00,48.68,48.68,48.64,48.66,10100.0,38.0928,38.0928,38.0615,38.0771,10100.0
2013-12-16 11:05:00,48.64,48.66,48.62,48.64,11400.0,38.0615,38.0771,38.0458,38.0615,11400.0
2013-12-16 11:10:00,48.66,48.7,48.64,48.66,14800.0,38.0771,38.1084,38.0615,38.0771,14800.0
2013-12-16 11:15:00,48.67,48.67,48.63,48.67,20900.0,38.0849,38.0849,38.0536,38.0849,20900.0
2013-12-16 11:20:00,48.66,48.67,48.63,48.66,10200.0,38.0771,38.0849,38.0536,38.0771,10200.0
2013-12-16 11:25:00,48.66,48.7,48.65,48.7,11800.0,38.0771,38.1084,38.0693,38.1084,11800.0
2013-12-16 11:30:00,48.68,48.7,48.64,48.7,13700.0,38.0928,38.1084,38.0615,38.1084,13700.0
2013-12-16 11:35:00,48.69,48.69,48.64,48.68,25800.0,38.1006,38.1006,38.0615,38.0928,25800.0
2013-12-16 11:40:00,48.68,48.69,48.65,48.65,7500.0,38.0928,38.1006,38.0693,38.0693,7500.0
2013-12-16 11:45:00,48.65,48.75,48.65,48.67,12300.0,38.0693,38.1475,38.0693,38.0849,12300.0
2013-12-16 11:50:00,48.67,48.7,48.67,48.69,4300.0,38.0849,38.1084,38.0849,38.1006,4300.0
2013-12-16 11:55:00,48.68,48.7,48.63,48.7,29900.0,38.0928,38.1084,38.0536,38.1084,29900.0
2013-12-16 12:00:00,48.71,48.73,48.62,48.7,19800.0,38.1162,38.1319,38.0458,38.1084,19800.0
2013-12-16 12:05:00,48.69,48.72,48.69,48.71,10100.0,38.1006,38.1241,38.1006,38.1162,10100.0
2013-12-16 12:10:00,48.7,48.74,48.66,48.68,18700.0,38.1084,38.1397,38.0771,38.0928,18700.0
2013-12-16 12:15:00,48.68,48.69,48.66,48.67,11700.0,38.0928,38.1006,38.0771,38.0849,11700.0
2013-12-16 12:20:00,48.68,48.69,48.66,48.69,12500.0,38.0928,38.1006,38.0771,38.1006,12500.0
2013-12-16 12:25:00,48.7,48.7,48.67,48.68,4100.0,38.1084,38.1084,38.0849,38.0928,4100.0
2013-12-16 12:30:00,48.69,48.69,48.64,48.64,6200.0,38.1006,38.1006,38.0615,38.0615,6200.0
2013-12-16 12:35:00,48.63,48.66,48.63,48.66,11200.0,38.0536,38.0771,38.0536,38.0771,11200.0
2013-12-16 12:40:00,48.66,48.67,48.65,48.65,2800.0,38.0771,38.0849,38.0693,38.0693,2800.0
2013-12-16 12:45:00,48.66,48.7,48.64,48.7,30200.0,38.0771,38.1084,38.0615,38.1084,30200.0
2013-12-16 12:50:00,48.69,48.7,48.64,48.66,10700.0,38.1006,38.1084,38.0615,38.0771,10700.0
2013-12-16 12:55:00,48.66,48.69,48.63,48.69,15500.0,38.0771,38.1006,38.0536,38.1006,15500.0
2013-12-16 13:00:00,48.69,48.7,48.64,48.66,16300.0,38.1006,38.1084,38.0615,38.0771,16300.0
2013-12-16 13:05:00,48.66,48.66,48.58,48.61,30600.0,38.0771,38.0771,38.0145,38.038,30600.0
2013-12-16 13:10:00,48.61,48.62,48.59,48.61,19500.0,38.038,38.0458,38.0223,38.038,19500.0
2013-12-16 13:15:00,48.6,48.61,48.58,48.61,16800.0,38.0302,38.038,38.0145,38.038,16800.0
2013-12-16 13:20:00,48.61,48.67,48.59,48.67,8000.0,38.038,38.0849,38.0223,38.0849,8000.0
2013-12-16 13:25:00,48.67,48.69,48.66,48.69,4600.0,38.0849,38.1006,38.0771,38.1006,4600.0
2013-12-16 13:30:00,48.67,48.71,48.66,48.69,4800.0,38.0849,38.1162,38.0771,38.1006,4800.0
2013-12-16 13:35:00,48.7,48.73,48.7,48.73,4800.0,38.1084,38.1319,38.1084,38.1319,4800.0
2013-12-16 13:40:00,48.73,48.74,48.69,48.73,9700.0,38.1319,38.1397,38.1006,38.1319,9700.0
2013-12-16 13:45:00,48.74,48.74,48.71,48.73,3600.0,38.1397,38.1397,38.1162,38.1319,3600.0
2013-12-16 13:50:00,48.73,48.76,48.65,48.74,27200.0,38.1319,38.1554,38.0693,38.1397,27200.0
2013-12-16 13:55:00,48.74,48.76,48.73,48.75,15500.0,38.1397,38.1554,38.1319,38.1475,15500.0
2013-12-16 14:00:00,48.74,48.78,48.73,48.76,11400.0,38.1397,38.171,38.1319,38.1554,11400.0
2013-12-16 14:05:00,48.76,48.8,48.76,48.78,11700.0,38.1554,38.1867,38.1554,38.171,11700.0
2013-12-16 14:10:00,48.77,48.78,48.76,48.78,7600.0,38.1632,38.171,38.1554,38.171,7600.0
2013-12-16 14:15:00,48.78,48.78,48.76,48.76,6500.0,38.171,38.171,38.1554,38.1554,6500.0
2013-12-16 14:20:00,48.75,48.75,48.73,48.75,9700.0,38.1475,38.1475,38.1319,38.1475,9700.0
2013-12-16 14:25:00,48.75,48.77,48.74,48.76,9100.0,38.1475,38.1632,38.1397,38.1554,9100.0
2013-12-16 14:30:00,48.76,48.76,48.67,48.75,36500.0,38.1554,38.1554,38.0849,38.1475,36500.0
2013-12-16 14:35:00,48.75,48.76,48.73,48.75,20000.0,38.1475,38.1554,38.1319,38.1475,20000.0
2013-12-16 14:40:00,48.75,48.76,48.74,48.74,12900.0,38.1475,38.1554,38.1397,38.1397,12900.0
2013-12-16 14:45:00,48.74,48.74,48.69,48.7,18400.0,38.1397,38.1397,38.1006,38.1084,18400.0
2013-12-16 14:50:00,48.7,48.72,48.69,48.7,10600.0,38.1084,38.1241,38.1006,38.1084,10600.0
2013-12-16 14:55:00,48.7,48.77,48.7,48.71,30300.0,38.1084,38.1632,38.1084,38.1162,30300.0
2013-12-16 15:00:00,48.71,48.76,48.7,48.76,31100.0,38.1162,38.1554,38.1084,38.1554,31100.0
2013-12-16 15:05:00,48.76,48.76,48.74,48.75,10700.0,38.1554,38.1554,38.1397,38.1475,10700.0
2013-12-16 15:10:00,48.76,48.77,48.72,48.74,16700.0,38.1554,38.1632,38.1241,38.1397,16700.0
2013-12-16 15:15:00,48.74,48.78,48.74,48.78,31700.0,38.1397,38.171,38.1397,38.171,31700.0
2013-12-16 15:20:00,48.78,48.78,48.68,48.69,17400.0,38.171,38.171,38.0928,38.1006,17400.0
2013-12-16 15:25:00,48.69,48.74,48.69,48.74,17000.0,38.1006,38.1397,38.1006,38.1397,17000.0
2013-12-16 15:30:00,48.75,48.75,48.71,48.73,22700.0,38.1475,38.1475,38.1162,38.1319,22700.0
2013-12-16 15:35:00,48.72,48.73,48.72,48.72,20800.0,38.1241,38.1319,38.1241,38.1241,20800.0
2013-12-16 15:40:00,48.72,48.74,48.71,48.74,41900.0,38.1241,38.1397,38.1162,38.1397,41900.0
2013-12-16 15:45:00,48.73,48.77,48.73,48.77,49000.0,38.1319,38.1632,38.1319,38.1632,49000.0
2013-12-16 15:50:00,48.77,48.79,48.76,48.77,40800.0,38.1632,38.1788,38.1554,38.1632,40800.0
2013-12-16 15:55:00,48.77,48.77,48.71,48.74,125000.0,38.1632,38.1632,38.1162,38.1397,125000.0
2013-12-17 09:30:00,48.64,48.79,48.54,48.68,30100.0,38.0615,38.1788,37.9832,38.0928,30100.0
2013-12-17 09:35:00,48.65,48.81,48.65,48.7,10900.0,38.0693,38.1945,38.0693,38.1084,10900.0
2013-12-17 09:40:00,48.7,48.84,48.7,48.77,29500.0,38.1084,38.218,38.1084,38.1632,29500.0
2013-12-17 09:45:00,48.76,48.88,48.72,48.82,37300.0,38.1554,38.2493,38.1241,38.2023,37300.0
2013-12-17 09:50:00,48.83,48.83,48.7,48.76,10600.0,38.2101,38.2101,38.1084,38.1554,10600.0
2013-12-17 09:55:00,48.76,48.8,48.74,48.8,5400.0,38.1554,38.1867,38.1397,38.1867,5400.0
2013-12-17 10:00:00,48.78,48.86,48.78,48.82,8700.0,38.171,38.2336,38.171,38.2023,8700.0
2013-12-17 10:05:00,48.8,48.85,48.77,48.81,7700.0,38.1867,38.2258,38.1632,38.1945,7700.0
2013-12-17 10:10:00,48.81,48.85,48.78,48.81,12600.0,38.1945,38.2258,38.171,38.1945,12600.0
2013-12-17 10:15:00,48.85,48.85,48.79,48.8,6600.0,38.2258,38.2258,38.1788,38.1867,6600.0
2013-12-17 10:20:00,48.8,48.86,48.79,48.84,16400.0,38.1867,38.2336,38.1788,38.218,16400.0
2013-12-17 10:25:00,48.85,48.86,48.84,48.86,3800.0,38.2258,38.2336,38.218,38.2336,3800.0
2013-12-17 10:30:00,48.85,48.87,48.82,48.84,13600.0,38.2258,38.2414,38.2023,38.218,13600.0
2013-12-17 10:35:00,48.86,48.93,48.85,48.93,3800.0,38.2336,38.2884,38.2258,38.2884,3800.0
2013-12-17 10:40:00,48.92,48.95,48.91,48.95,8000.0,38.2806,38.304,38.2727,38.304,8000.0
2013-12-17 10:45:00,48.95,48.95,48.85,48.85,8800.0,38.304,38.304,38.2258,38.2258,8800.0
2013-12-17 10:50:00,48.87,48.87,48.81,48.85,5200.0,38.2414,38.2414,38.1945,38.2258,5200.0
2013-12-17 10:55:00,48.86,48.88,48.81,48.86,6200.0,38.2336,38.2493,38.1945,38.2336,6200.0
2013-12-17 11:00:00,48.87,48.89,48.83,48.89,12800.0,38.2414,38.2571,38.2101,38.2571,12800.0
2013-12-17 11:05:00,48.89,48.91,48.89,48.89,10300.0,38.2571,38.2727,38.2571,38.2571,10300.0
2013-12-17 11:10:00,48.89,48.9,48.86,48.9,12100.0,38.2571,38.2649,38.2336,38.2649,12100.0
2013-12-17 11:15:00,48.89,48.89,48.86,48.87,12000.0,38.2571,38.2571,38.2336,38.2414,12000.0
2013-12-17 11:20:00,48.86,48.87,48.85,48.86,3200.0,38.2336,38.2414,38.2258,38.2336,3200.0
2013-12-17 11:25:00,48.86,48.87,48.78,48.78,6400.0,38.2336,38.2414,38.171,38.171,6400.0
2013-12-17 11:30:00,48.78,48.82,48.77,48.78,15200.0,38.171,38.2023,38.1632,38.171,15200.0
2013-12-17 11:35:00,48.8,48.84,48.78,48.84,13200.0,38.1867,38.218,38.171,38.218,13200.0
2013-12-17 11:40:00,48.84,48.85,48.82,48.83,7600.0,38.218,38.2258,38.2023,38.2101,7600.0
2013-12-17 11:45:00,48.84,48.87,48.82,48.86,11600.0,38.218,38.2414,38.2023,38.2336,11600.0
2013-12-17 11:50:00,48.87,48.89,48.84,48.85,41900.0,38.2414,38.2571,38.218,38.2258,41900.0
2013-12-17 11:55:00,48.85,48.87,48.84,48.85,13500.0,38.2258,38.2414,38.218,38.2258,13500.0
2013-12-17 12:00:00,48.86,48.88,48.83,48.84,16200.0,38.2336,38.2493,38.2101,38.218,16200.0
2013-12-17 12:05:00,48.83,48.84,48.82,48.83,6200.0,38.2101,38.218,38.2023,38.2101,6200.0
2013-12-17 12:10:00,48.84,48.89,48.82,48.88,15000.0,38.218,38.2571,38.2023,38.2493,15000.0
2013-12-17 12:15:00,48.88,48.91,48.88,48.89,5500.0,38.2493,38.2727,38.2493,38.2571,5500.0
2013-12-17 12:20:00,48.89,48.93,48.89,48.93,7500.0,38.2571,38.2884,38.2571,38.2884,7500.0
2013-12-17 12:25:00,48.92,48.92,48.88,48.89,6500.0,38.2806,38.2806,38.2493,38.2571,6500.0
2013-12-17 12:30:00,48.89,48.9,48.86,48.86,3100.0,38.2571,38.2649,38.2336,38.2336,3100.0
2013-12-17 12:35:00,48.86,48.9,48.86,48.87,8700.0,38.2336,38.2649,38.2336,38.2414,8700.0
2013-12-17 12:40:00,48.87,48.9,48.87,48.89,8800.0,38.2414,38.2649,38.2414,38.2571,8800.0
2013-12-17 12:45:00,48.88,48.91,48.87,48.91,7000.0,38.2493,38.2727,38.2414,38.2727,7000.0
2013-12-17 12:50:00,48.91,48.94,48.9,48.9,5100.0,38.2727,38.2962,38.2649,38.2649,5100.0
2013-12-17 12:55:00,48.9,48.92,48.87,48.89,6500.0,38.2649,38.2806,38.2414,38.2571,6500.0
2013-12-17 13:00:00,48.88,48.91,48.88,48.9,53500.0,38.2493,38.2727,38.2493,38.2649,53500.0
2013-12-17 13:05:00,48.91,48.92,48.9,48.9,4300.0,38.2727,38.2806,38.2649,38.2649,4300.0
2013-12-17 13:10:00,48.9,48.94,48.9,48.94,10400.0,38.2649,38.2962,38.2649,38.2962,10400.0
2013-12-17 13:15:00,48.93,48.95,48.92,48.95,7000.0,38.2884,38.304,38.2806,38.304,7000.0
2013-12-17 13:20:00,48.95,48.96,48.94,48.95,9500.0,38.304,38.3119,38.2962,38.304,9500.0
2013-12-17 13:25:00,48.95,48.95,48.92,48.93,4800.0,38.304,38.304,38.2806,38.2884,4800.0
2013-12-17 13:30:00,48.93,48.94,48.92,48.93,5900.0,38.2884,38.2962,38.2806,38.2884,5900.0
2013-12-17 13:35:00,48.94,48.95,48.93,48.94,10200.0,38.2962,38.304,38.2884,38.2962,10200.0
2013-12-17 13:40:00,48.94,48.95,48.89,48.91,19200.0,38.2962,38.304,38.2571,38.2727,19200.0
2013-12-17 13:45:00,48.91,48.92,48.88,48.89,19300.0,38.2727,38.2806,38.2493,38.2571,19300.0
2013-12-17 13:50:00,48.89,48.92,48.89,48.92,7600.0,38.2571,38.2806,38.2571,38.2806,7600.0
2013-12-17 13:55:00,48.91,48.95,48.91,48.93,11600.0,38.2727,38.304,38.2727,38.2884,11600.0
2013-12-17 14:00:00,48.93,48.95,48.92,48.93,16300.0,38.2884,38.304,38.2806,38.2884,16300.0
2013-12-17 14:05:00,48.93,48.96,48.92,48.94,21600.0,38.2884,38.3119,38.2806,38.2962,21600.0
2013-12-17 14:10:00,48.94,49.0,48.93,48.95,23300.0,38.2962,38.3432,38.2884,38.304,23300.0
2013-12-17 14:15:00,48.95,49.0,48.95,49.0,17200.0,38.304,38.3432,38.304,38.3432,17200.0
2013-12-17 14:20:00,48.99,49.0,48.97,48.97,25600.0,38.3353,38.3432,38.3197,38.3197,25600.0
2013-12-17 14:25:00,48.98,49.0,48.96,48.99,19600.0,38.3275,38.3432,38.3119,38.3353,19600.0
2013-12-17 14:30:00,48.99,49.0,48.93,48.94,20200.0,38.3353,38.3432,38.2884,38.2962,20200.0
2013-12-17 14:35:00,48.94,48.95,48.91,48.91,9500.0,38.2962,38.304,38.2727,38.2727,9500.0
2013-12-17 14:40:00,48.91,48.96,48.91,48.96,8800.0,38.2727,38.3119,38.2727,38.3119,8800.0
2013-12-17 14:45:00,48.96,48.97,48.94,48.94,12500.0,38.3119,38.3197,38.2962,38.2962,12500.0
2013-12-17 14:50:00,48.94,48.95,48.92,48.93,11200.0,38.2962,38.304,38.2806,38.2884,11200.0
2013-12-17 14:55:00,48.93,48.94,48.92,48.94,10000.0,38.2884,38.2962,38.2806,38.2962,10000.0
2013-12-17 15:00:00,48.95,48.95,48.93,48.93,17900.0,38.304,38.304,38.2884,38.2884,17900.0
2013-12-17 15:05:00,48.93,48.94,48.9,48.92,13100.0,38.2884,38.2962,38.2649,38.2806,13100.0
2013-12-17 15:10:00,48.92,48.93,48.89,48.93,19500.0,38.2806,38.2884,38.2571,38.2884,19500.0
2013-12-17 15:15:00,48.92,48.95,48.92,48.94,13400.0,38.2806,38.304,38.2806,38.2962,13400.0
2013-12-17 15:20:00,48.94,48.95,48.93,48.94,16500.0,38.2962,38.304,38.2884,38.2962,16500.0
2013-12-17 15:25:00,48.94,48.95,48.9,48.9,18500.0,38.2962,38.304,38.2649,38.2649,18500.0
2013-12-17 15:30:00,48.9,48.92,48.87,48.9,31800.0,38.2649,38.2806,38.2414,38.2649,31800.0
2013-12-17 15:35:00,48.9,48.91,48.86,48.9,65600.0,38.2649,38.2727,38.2336,38.2649,65600.0
2013-12-17 15:40:00,48.9,48.91,48.86,48.86,18900.0,38.2649,38.2727,38.2336,38.2336,18900.0
2013-12-17 15:45:00,48.86,48.87,48.81,48.87,44600.0,38.2336,38.2414,38.1945,38.2414,44600.0
2013-12-17 15:50:00,48.87,48.92,48.84,48.9,160100.0,38.2414,38.2806,38.218,38.2649,160100.0
2013-12-17 15:55:00,48.91,48.96,48.91,48.95,131500.0,38.2727,38.3119,38.2727,38.304,131500.0
2013-12-18 09:30:00,48.9,49.0,48.78,48.99,28100.0,38.2649,38.3432,38.171,38.3353,28100.0
2013-12-18 09:35:00,48.98,49.0,48.9,48.97,15200.0,38.3275,38.3432,38.2649,38.3197,15200.0
2013-12-18 09:40:00,48.95,49.0,48.92,48.97,28500.0,38.304,38.3432,38.2806,38.3197,28500.0
2013-12-18 09:45:00,48.95,48.98,48.93,48.98,8900.0,38.304,38.3275,38.2884,38.3275,8900.0
2013-12-18 09:50:00,48.98,49.03,48.88,48.88,25800.0,38.3275,38.3666,38.2493,38.2493,25800.0
2013-12-18 09:55:00,48.89,48.89,48.81,48.86,7600.0,38.2571,38.2571,38.1945,38.2336,7600.0
2013-12-18 10:00:00,48.85,48.91,48.79,48.88,25100.0,38.2258,38.2727,38.1788,38.2493,25100.0
2013-12-18 10:05:00,48.87,48.91,48.82,48.82,20400.0,38.2414,38.2727,38.2023,38.2023,20400.0
2013-12-18 10:10:00,48.82,48.88,48.81,48.88,7500.0,38.2023,38.2493,38.1945,38.2493,7500.0
2013-12-18 10:15:00,48.89,48.89,48.86,48.88,4200.0,38.2571,38.2571,38.2336,38.2493,4200.0
2013-12-18 10:20:00,48.85,48.88,48.85,48.88,9300.0,38.2258,38.2493,38.2258,38.2493,9300.0
2013-12-18 10:25:00,48.88,48.9,48.85,48.9,7800.0,38.2493,38.2649,38.2258,38.2649,7800.0
2013-12-18 10:30:00,48.92,48.95,48.9,48.93,9300.0,38.2806,38.304,38.2649,38.2884,9300.0
2013-12-18 10:35:00,48.91,48.96,48.91,48.95,6000.0,38.2727,38.3119,38.2727,38.304,6000.0
2013-12-18 10:40:00,48.95,48.98,48.94,48.95,9100.0,38.304,38.3275,38.2962,38.304,9100.0
2013-12-18 10:45:00,48.94,48.95,48.9,48.95,7400.0,38.2962,38.304,38.2649,38.304,7400.0
2013-12-18 10:50:00,48.95,48.95,48.88,48.93,30500.0,38.304,38.304,38.2493,38.2884,30500.0
2013-12-18 10:55:00,48.93,48.98,48.93,48.98,7200.0,38.2884,38.3275,38.2884,38.3275,7200.0
2013-12-18 11:00:00,48.99,49.02,48.97,48.98,14400.0,38.3353,38.3588,38.3197,38.3275,14400.0
2013-12-18 11:05:00,48.98,48.98,48.94,48.95,31400.0,38.3275,38.3275,38.2962,38.304,31400.0
2013-12-18 11:10:00,48.95,48.97,48.92,48.96,19400.0,38.304,38.3197,38.2806,38.3119,19400.0
2013-12-18 11:15:00,48.96,49.02,48.96,49.01,4000.0,38.3119,38.3588,38.3119,38.351,4000.0
2013-12-18 11:20:00,49.01,49.01,48.99,48.99,6000.0,38.351,38.351,38.3353,38.3353,6000.0
2013-12-18 11:25:00,48.99,49.01,48.99,49.0,9800.0,38.3353,38.351,38.3353,38.3432,9800.0
2013-12-18 11:30:00,49.0,49.05,49.0,49.05,10700.0,38.3432,38.3823,38.3432,38.3823,10700.0
2013-12-18 11:35:00,49.05,49.09,49.04,49.08,7600.0,38.3823,38.4136,38.3745,38.4058,7600.0
2013-12-18 11:40:00,49.08,49.1,49.03,49.04,14200.0,38.4058,38.4214,38.3666,38.3745,14200.0
2013-12-18 11:45:00,49.04,49.04,48.97,48.97,10900.0,38.3745,38.3745,38.3197,38.3197,10900.0
2013-12-18 11:50:00,48.97,49.0,48.94,48.98,8100.0,38.3197,38.3432,38.2962,38.3275,8100.0
2013-12-18 11:55:00,49.0,49.0,48.97,49.0,7800.0,38.3432,38.3432,38.3197,38.3432,7800.0
2013-12-18 12:00:00,49.0,49.01,48.94,48.99,11700.0,38.3432,38.351,38.2962,38.3353,11700.0
2013-12-18 12:05:00,49.0,49.0,48.94,48.97,28400.0,38.3432,38.3432,38.2962,38.3197,28400.0
2013-12-18 12:10:00,48.97,49.02,48.97,49.0,13100.0,38.3197,38.3588,38.3197,38.3432,13100.0
2013-12-18 12:15:00,48.99,49.02,48.95,48.95,10100.0,38.3353,38.3588,38.304,38.304,10100.0
2013-12-18 12:20:00,48.95,49.0,48.94,48.98,30800.0,38.304,38.3432,38.2962,38.3275,30800.0
2013-12-18 12:25:00,48.98,48.99,48.95,48.97,5000.0,38.3275,38.3353,38.304,38.3197,5000.0
2013-12-18 12:30:00,48.98,49.01,48.95,48.96,32000.0,38.3275,38.351,38.304,38.3119,32000.0
2013-12-18 12:35:00,48.97,49.01,48.97,48.99,10700.0,38.3197,38.351,38.3197,38.3353,10700.0
2013-12-18 12:40:00,48.99,49.03,48.99,49.02,10900.0,38.3353,38.3666,38.3353,38.3588,10900.0
2013-12-18 12:45:00,49.02,49.03,48.98,48.98,13800.0,38.3588,38.3666,38.3275,38.3275,13800.0
2013-12-18 12:50:00,48.99,49.02,48.97,49.02,7700.0,38.3353,38.3588,38.3197,38.3588,7700.0
2013-12-18 12:55:00,49.02,49.02,48.95,48.97,17500.0,38.3588,38.3588,38.304,38.3197,17500.0
2013-12-18 13:00:00,48.97,48.97,48.88,48.95,15500.0,38.3197,38.3197,38.2493,38.304,15500.0
2013-12-18 13:05:00,48.95,48.96,48.93,48.95,9900.0,38.304,38.3119,38.2884,38.304,9900.0
2013-12-18 13:10:00,48.96,48.97,48.85,48.87,21700.0,38.3119,38.3197,38.2258,38.2414,21700.0
2013-12-18 13:15:00,48.85,48.88,48.83,48.86,10800.0,38.2258,38.2493,38.2101,38.2336,10800.0
2013-12-18 13:20:00,48.86,48.87,48.84,48.87,10800.0,38.2336,38.2414,38.218,38.2414,10800.0
2013-12-18 13:25:00,48.87,48.94,48.87,48.93,13300.0,38.2414,38.2962,38.2414,38.2884,13300.0
2013-12-18 13:30:00,48.93,48.96,48.92,48.92,14900.0,38.2884,38.3119,38.2806,38.2806,14900.0
2013-12-18 13:35:00,48.92,48.92,48.87,48.89,14300.0,38.2806,38.2806,38.2414,38.2571,14300.0
2013-12-18 13:40:00,48.88,48.89,48.86,48.86,11700.0,38.2493,38.2571,38.2336,38.2336,11700.0
2013-12-18 13:45:00,48.86,48.86,48.81,48.84,11800.0,38.2336,38.2336,38.1945,38.218,11800.0
2013-12-18 13:50:00,48.84,48.88,48.84,48.86,8700.0,38.218,38.2493,38.218,38.2336,8700.0
2013-12-18 13:55:00,48.87,49.0,48.81,48.87,32600.0,38.2414,38.3432,38.1945,38.2414,32600.0
2013-12-18 14:00:00,48.82,49.23,48.63,49.09,118700.0,38.2023,38.5231,38.0536,38.4136,118700.0
2013-12-18 14:05:00,49.09,49.33,49.06,49.19,33700.0,38.4136,38.6014,38.3901,38.4918,33700.0
2013-12-18 14:10:00,49.21,49.23,49.11,49.13,16700.0,38.5075,38.5231,38.4292,38.4449,16700.0
2013-12-18 14:15:00,49.13,49.24,49.1,49.24,16600.0,38.4449,38.531,38.4214,38.531,16600.0
2013-12-18 14:20:00,49.2,49.24,49.12,49.24,38500.0,38.4997,38.531,38.4371,38.531,38500.0
2013-12-18 14:25:00,49.23,49.25,49.19,49.21,16100.0,38.5231,38.5388,38.4918,38.5075,16100.0
2013-12-18 14:30:00,49.21,49.27,49.2,49.23,25700.0,38.5075,38.5544,38.4997,38.5231,25700.0
2013-12-18 14:35:00,49.25,49.4,49.22,49.4,32300.0,38.5388,38.6562,38.5153,38.6562,32300.0
2013-12-18 14:40:00,49.4,49.42,49.31,49.37,23800.0,38.6562,38.6718,38.5857,38.6327,23800.0
2013-12-18 14:45:00,49.4,49.41,49.31,49.34,34500.0,38.6562,38.664,38.5857,38.6092,34500.0
2013-12-18 14:50:00,49.33,49.41,49.33,49.41,18300.0,38.6014,38.664,38.6014,38.664,18300.0
2013-12-18 14:55:00,49.41,49.43,49.38,49.39,18000.0,38.664,38.6796,38.6405,38.6483,18000.0
2013-12-18 15:00:00,49.4,49.4,49.36,49.4,21600.0,38.6562,38.6562,38.6249,38.6562,21600.0
2013-12-18 15:05:00,49.4,49.43,49.39,49.43,18900.0,38.6562,38.6796,38.6483,38.6796,18900.0
2013-12-18 15:10:00,49.44,49.52,49.44,49.52,76000.0,38.6875,38.7501,38.6875,38.7501,76000.0
2013-12-18 15:15:00,49.52,49.52,49.47,49.5,30200.0,38.7501,38.7501,38.7109,38.7344,30200.0
2013-12-18 15:20:00,49.5,49.52,49.47,49.49,35400.0,38.7344,38.7501,38.7109,38.7266,35400.0
2013-12-18 15:25:00,49.48,49.51,49.43,49.46,26700.0,38.7188,38.7422,38.6796,38.7031,26700.0
2013-12-18 15:30:00,49.46,49.52,49.46,49.51,29500.0,38.7031,38.7501,38.7031,38.7422,29500.0
2013-12-18 15:35:00,49.51,49.65,49.48,49.65,52800.0,38.7422,38.8518,38.7188,38.8518,52800.0
2013-12-18 15:40:00,49.64,49.68,49.62,49.68,45900.0,38.844,38.8753,38.8283,38.8753,45900.0
2013-12-18 15:45:00,49.68,49.7,49.63,49.65,85200.0,38.8753,38.8909,38.8361,38.8518,85200.0
2013-12-18 15:50:00,49.65,49.66,49.63,49.63,51500.0,38.8518,38.8596,38.8361,38.8361,51500.0
2013-12-18 15:55:00,49.63,49.78,49.63,49.77,246800.0,38.8361,38.9535,38.8361,38.9457,246800.0
2013-12-19 09:30:00,49.97,49.97,49.31,49.39,59300.0,39.1022,39.1022,38.5857,38.6483,59300.0
2013-12-19 09:35:00,49.37,49.5,49.35,49.42,11200.0,38.6327,38.7344,38.617,38.6718,11200.0
2013-12-19 09:40:00,49.4,49.47,49.26,49.38,39900.0,38.6562,38.7109,38.5466,38.6405,39900.0
2013-12-19 09:45:00,49.41,49.43,49.27,49.3,17300.0,38.664,38.6796,38.5544,38.5779,17300.0
2013-12-19 09:50:00,49.28,49.34,49.28,49.3,18100.0,38.5623,38.6092,38.5623,38.5779,18100.0
2013-12-19 09:55:00,49.3,49.34,49.3,49.34,7600.0,38.5779,38.6092,38.5779,38.6092,7600.0
2013-12-19 10:00:00,49.31,49.35,49.28,49.29,22100.0,38.5857,38.617,38.5623,38.5701,22100.0
2013-12-19 10:05:00,49.28,49.31,49.28,49.3,22200.0,38.5623,38.5857,38.5623,38.5779,22200.0
2013-12-19 10:10:00,49.3,49.3,49.14,49.15,23000.0,38.5779,38.5779,38.4527,38.4605,23000.0
2013-12-19 10:15:00,49.16,49.23,49.15,49.2,17700.0,38.4684,38.5231,38.4605,38.4997,17700.0
2013-12-19 10:20:00,49.23,49.24,49.17,49.2,16000.0,38.5231,38.531,38.4762,38.4997,16000.0
2013-12-19 10:25:00,49.22,49.22,49.17,49.19,11400.0,38.5153,38.5153,38.4762,38.4918,11400.0
2013-12-19 10:30:00,49.2,49.2,49.13,49.18,13500.0,38.4997,38.4997,38.4449,38.484,13500.0
2013-12-19 10:35:00,49.17,49.17,49.09,49.13,13100.0,38.4762,38.4762,38.4136,38.4449,13100.0
2013-12-19 10:40:00,49.13,49.23,49.13,49.22,17600.0,38.4449,38.5231,38.4449,38.5153,17600.0
2013-12-19 10:45:00,49.24,49.25,49.21,49.25,13500.0,38.531,38.5388,38.5075,38.5388,13500.0
2013-12-19 10:50:00,49.23,49.26,49.2,49.25,10700.0,38.5231,38.5466,38.4997,38.5388,10700.0
2013-12-19 10:55:00,49.25,49.3,49.24,49.29,14500.0,38.5388,38.5779,38.531,38.5701,14500.0
2013-12-19 11:00:00,49.29,49.32,49.28,49.3,10000.0,38.5701,38.5936,38.5623,38.5779,10000.0
2013-12-19 11:05:00,49.31,49.31,49.26,49.27,64500.0,38.5857,38.5857,38.5466,38.5544,64500.0
2013-12-19 11:10:00,49.28,49.29,49.27,49.27,10400.0,38.5623,38.5701,38.5544,38.5544,10400.0
2013-12-19 11:15:00,49.28,49.29,49.27,49.28,6800.0,38.5623,38.5701,38.5544,38.5623,6800.0
2013-12-19 11:20:00,49.28,49.32,49.28,49.31,10900.0,38.5623,38.5936,38.5623,38.5857,10900.0
2013-12-19 11:25:00,49.3,49.31,49.25,49.29,13400.0,38.5779,38.5857,38.5388,38.5701,13400.0
2013-12-19 11:30:00,49.32,49.34,49.32,49.34,9700.0,38.5936,38.6092,38.5936,38.6092,9700.0
2013-12-19 11:35:00,49.34,49.35,49.3,49.3,9500.0,38.6092,38.617,38.5779,38.5779,9500.0
2013-12-19 11:40:00,49.3,49.32,49.3,49.3,9500.0,38.5779,38.5936,38.5779,38.5779,9500.0
2013-12-19 11:45:00,49.3,49.32,49.29,49.3,11800.0,38.5779,38.5936,38.5701,38.5779,11800.0
2013-12-19 11:50:00,49.3,49.33,49.29,49.33,12000.0,38.5779,38.6014,38.5701,38.6014,12000.0
2013-12-19 11:55:00,49.34,49.36,49.33,49.35,23300.0,38.6092,38.6249,38.6014,38.617,23300.0
2013-12-19 12:00:00,49.36,49.36,49.29,49.3,17700.0,38.6249,38.6249,38.5701,38.5779,17700.0
2013-12-19 12:05:00,49.31,49.35,49.3,49.33,13400.0,38.5857,38.617,38.5779,38.6014,13400.0
2013-12-19 12:10:00,49.34,49.36,49.33,49.34,8900.0,38.6092,38.6249,38.6014,38.6092,8900.0
2013-12-19 12:15:00,49.35,49.4,49.34,49.39,10600.0,38.617,38.6562,38.6092,38.6483,10600.0
2013-12-19 12:20:00,49.38,49.4,49.37,49.4,11700.0,38.6405,38.6562,38.6327,38.6562,11700.0
2013-12-19 12:25:00,49.4,49.41,49.4,49.4,7600.0,38.6562,38.664,38.6562,38.6562,7600.0
2013-12-19 12:30:00,49.41,49.44,49.41,49.43,7900.0,38.664,38.6875,38.664,38.6796,7900.0
2013-12-19 12:35:00,49.44,49.48,49.44,49.48,8000.0,38.6875,38.7188,38.6875,38.7188,8000.0
2013-12-19 12:40:00,49.47,49.53,49.47,49.5,11000.0,38.7109,38.7579,38.7109,38.7344,11000.0
2013-12-19 12:45:00,49.51,49.53,49.51,49.51,7900.0,38.7422,38.7579,38.7422,38.7422,7900.0
2013-12-19 12:50:00,49.52,49.55,49.51,49.54,11700.0,38.7501,38.7735,38.7422,38.7657,11700.0
2013-12-19 12:55:00,49.55,49.56,49.53,49.53,6600.0,38.7735,38.7814,38.7579,38.7579,6600.0
2013-12-19 13:00:00,49.54,49.54,49.47,49.47,14200.0,38.7657,38.7657,38.7109,38.7109,14200.0
2013-12-19 13:05:00,49.46,49.58,49.45,49.57,13200.0,38.7031,38.797,38.6953,38.7892,13200.0
2013-12-19 13:10:00,49.57,49.59,49.52,49.52,8300.0,38.7892,38.8048,38.7501,38.7501,8300.0
2013-12-19 13:15:00,49.53,49.59,49.52,49.58,11400.0,38.7579,38.8048,38.7501,38.797,11400.0
2013-12-19 13:20:00,49.58,49.61,49.58,49.6,9700.0,38.797,38.8205,38.797,38.8127,9700.0
2013-12-19 13:25:00,49.6,49.61,49.58,49.59,9800.0,38.8127,38.8205,38.797,38.8048,9800.0
2013-12-19 13:30:00,49.59,49.59,49.55,49.55,14900.0,38.8048,38.8048,38.7735,38.7735,14900.0
2013-12-19 13:35:00,49.55,49.56,49.52,49.52,10700.0,38.7735,38.7814,38.7501,38.7501,10700.0
2013-12-19 13:40:00,49.52,49.56,49.52,49.54,13600.0,38.7501,38.7814,38.7501,38.7657,13600.0
2013-12-19 13:45:00,49.55,49.55,49.49,49.5,16300.0,38.7735,38.7735,38.7266,38.7344,16300.0
2013-12-19 13:50:00,49.5,49.56,49.5,49.52,11200.0,38.7344,38.7814,38.7344,38.7501,11200.0
2013-12-19 13:55:00,49.52,49.57,49.51,49.55,13600.0,38.7501,38.7892,38.7422,38.7735,13600.0
2013-12-19 14:00:00,49.55,49.6,49.55,49.56,15100.0,38.7735,38.8127,38.7735,38.7814,15100.0
2013-12-19 14:05:00,49.57,49.61,49.57,49.61,20000.0,38.7892,38.8205,38.7892,38.8205,20000.0
2013-12-19 14:10:00,49.6,49.6,49.54,49.54,23700.0,38.8127,38.8127,38.7657,38.7657,23700.0
2013-12-19 14:15:00,49.54,49.56,49.54,49.56,15300.0,38.7657,38.7814,38.7657,38.7814,15300.0
2013-12-19 14:20:00,49.55,49.56,49.49,49.49,19500.0,38.7735,38.7814,38.7266,38.7266,19500.0
2013-12-19 14:25:00,49.49,49.51,49.48,49.48,12600.0,38.7266,38.7422,38.7188,38.7188,12600.0
2013-12-19 14:30:00,49.48,49.5,49.46,49.49,30700.0,38.7188,38.7344,38.7031,38.7266,30700.0
2013-12-19 14:35:00,49.5,49.52,49.49,49.5,12800.0,38.7344,38.7501,38.7266,38.7344,12800.0
2013-12-19 14:40:00,49.51,49.52,49.5,49.5,29300.0,38.7422,38.7501,38.7344,38.7344,29300.0
2013-12-19 14:45:00,49.5,49.52,49.49,49.51,15900.0,38.7344,38.7501,38.7266,38.7422,15900.0
2013-12-19 14:50:00,49.51,49.54,49.49,49.53,20800.0,38.7422,38.7657,38.7266,38.7579,20800.0
2013-12-19 14:55:00,49.53,49.55,49.53,49.54,14600.0,38.7579,38.7735,38.7579,38.7657,14600.0
2013-12-19 15:00:00,49.54,49.58,49.53,49.58,26200.0,38.7657,38.797,38.7579,38.797,26200.0
2013-12-19 15:05:00,49.58,49.58,49.54,49.55,19000.0,38.797,38.797,38.7657,38.7735,19000.0
2013-12-19 15:10:00,49.55,49.57,49.54,49.57,20300.0,38.7735,38.7892,38.7657,38.7892,20300.0
2013-12-19 15:15:00,49.57,49.59,49.55,49.57,16700.0,38.7892,38.8048,38.7735,38.7892,16700.0
2013-12-19 15:20:00,49.57,49.57,49.54,49.54,13200.0,38.7892,38.7892,38.7657,38.7657,13200.0
2013-12-19 15:25:00,49.55,49.55,49.49,49.5,26000.0,38.7735,38.7735,38.7266,38.7344,26000.0
2013-12-19 15:30:00,49.5,49.55,49.5,49.55,21200.0,38.7344,38.7735,38.7344,38.7735,21200.0
2013-12-19 15:35:00,49.55,49.57,49.54,49.55,22500.0,38.7735,38.7892,38.7657,38.7735,22500.0
2013-12-19 15:40:00,49.55,49.61,49.55,49.6,42700.0,38.7735,38.8205,38.7735,38.8127,42700.0
2013-12-19 15:45:00,49.6,49.6,49.55,49.58,48600.0,38.8127,38.8127,38.7735,38.797,48600.0
2013-12-19 15:50:00,49.58,49.59,49.56,49.57,39500.0,38.797,38.8048,38.7814,38.7892,39500.0
2013-12-19 15:55:00,49.57,49.66,49.56,49.65,122700.0,38.7892,38.8596,38.7814,38.8518,122700.0
2013-12-20 09:30:00,49.52,49.76,49.45,49.72,473200.0,38.7501,38.9379,38.6953,38.9066,473200.0
2013-12-20 09:35:00,49.75,49.86,49.7,49.8,47600.0,38.93,39.0161,38.8909,38.9692,47600.0
2013-12-20 09:40:00,49.81,49.95,49.8,49.91,24900.0,38.977,39.0865,38.9692,39.0552,24900.0
2013-12-20 09:45:00,49.92,49.96,49.9,49.95,13400.0,39.0631,39.0944,39.0474,39.0865,13400.0
2013-12-20 09:50:00,49.96,49.99,49.95,49.95,12400.0,39.0944,39.1178,39.0865,39.0865,12400.0
2013-12-20 09:55:00,49.93,49.98,49.93,49.96,17000.0,39.0709,39.11,39.0709,39.0944,17000.0
2013-12-20 10:00:00,49.96,50.04,49.96,49.99,88500.0,39.0944,39.157,39.0944,39.1178,88500.0
2013-12-20 10:05:00,49.98,50.05,49.97,50.04,15800.0,39.11,39.1648,39.1022,39.157,15800.0
2013-12-20 10:10:00,50.03,50.07,50.02,50.06,18500.0,39.1491,39.1804,39.1413,39.1726,18500.0
2013-12-20 10:15:00,50.06,50.17,50.06,50.16,21300.0,39.1726,39.2587,39.1726,39.2509,21300.0
2013-12-20 10:20:00,50.15,50.21,50.15,50.18,19400.0,39.243,39.29,39.243,39.2665,19400.0
2013-12-20 10:25:00,50.18,50.2,50.14,50.17,18100.0,39.2665,39.2822,39.2352,39.2587,18100.0
2013-12-20 10:30:00,50.17,50.21,50.16,50.21,13900.0,39.2587,39.29,39.2509,39.29,13900.0
2013-12-20 10:35:00,50.21,50.26,50.21,50.26,21500.0,39.29,39.3291,39.29,39.3291,21500.0
2013-12-20 10:40:00,50.26,50.26,50.18,50.19,20800.0,39.3291,39.3291,39.2665,39.2743,20800.0
2013-12-20 10:45:00,50.19,50.22,50.18,50.2,13200.0,39.2743,39.2978,39.2665,39.2822,13200.0
2013-12-20 10:50:00,50.2,50.23,50.2,50.21,9500.0,39.2822,39.3056,39.2822,39.29,9500.0
2013-12-20 10:55:00,50.2,50.22,50.15,50.16,16500.0,39.2822,39.2978,39.243,39.2509,16500.0
2013-12-20 11:00:00,50.16,50.17,50.14,50.15,10200.0,39.2509,39.2587,39.2352,39.243,10200.0
2013-12-20 11:05:00,50.16,50.18,50.15,50.17,14300.0,39.2509,39.2665,39.243,39.2587,14300.0
2013-12-20 11:10:00,50.17,50.17,50.13,50.15,19500.0,39.2587,39.2587,39.2274,39.243,19500.0
2013-12-20 11:15:00,50.14,50.15,50.1,50.1,13700.0,39.2352,39.243,39.2039,39.2039,13700.0
2013-12-20 11:20:00,50.1,50.15,50.1,50.14,18600.0,39.2039,39.243,39.2039,39.2352,18600.0
2013-12-20 11:25:00,50.14,50.15,50.1,50.1,23400.0,39.2352,39.243,39.2039,39.2039,23400.0
2013-12-20 11:30:00,50.1,50.16,50.1,50.15,11100.0,39.2039,39.2509,39.2039,39.243,11100.0
2013-12-20 11:35:00,50.14,50.17,50.14,50.17,11500.0,39.2352,39.2587,39.2352,39.2587,11500.0
2013-12-20 11:40:00,50.17,50.17,50.16,50.17,9600.0,39.2587,39.2587,39.2509,39.2587,9600.0
2013-12-20 11:45:00,50.16,50.17,50.07,50.07,29300.0,39.2509,39.2587,39.1804,39.1804,29300.0
2013-12-20 11:50:00,50.08,50.11,50.05,50.11,17800.0,39.1883,39.2117,39.1648,39.2117,17800.0
2013-12-20 11:55:00,50.1,50.12,50.09,50.11,13600.0,39.2039,39.2196,39.1961,39.2117,13600.0
2013-12-20 12:00:00,50.1,50.14,50.1,50.11,10900.0,39.2039,39.2352,39.2039,39.2117,10900.0
2013-12-20 12:05:00,50.11,50.14,50.11,50.12,10000.0,39.2117,39.2352,39.2117,39.2196,10000.0
2013-12-20 12:10:00,50.13,50.2,50.12,50.14,30000.0,39.2274,39.2822,39.2196,39.2352,30000.0
2013-12-20 12:15:00,50.15,50.15,50.11,50.12,17900.0,39.243,39.243,39.2117,39.2196,17900.0
2013-12-20 12:20:00,50.12,50.15,50.12,50.15,11200.0,39.2196,39.243,39.2196,39.243,11200.0
2013-12-20 12:25:00,50.14,50.19,50.14,50.17,18900.0,39.2352,39.2743,39.2352,39.2587,18900.0
2013-12-20 12:30:00,50.17,50.2,50.17,50.18,8400.0,39.2587,39.2822,39.2587,39.2665,8400.0
2013-12-20 12:35:00,50.18,50.23,50.18,50.2,29100.0,39.2665,39.3056,39.2665,39.2822,29100.0
2013-12-20 12:40:00,50.19,50.21,50.18,50.18,9600.0,39.2743,39.29,39.2665,39.2665,9600.0
2013-12-20 12:45:00,50.18,50.18,50.14,50.16,8500.0,39.2665,39.2665,39.2352,39.2509,8500.0
2013-12-20 12:50:00,50.17,50.2,50.16,50.18,9900.0,39.2587,39.2822,39.2509,39.2665,9900.0
2013-12-20 12:55:00,50.18,50.2,50.17,50.17,12300.0,39.2665,39.2822,39.2587,39.2587,12300.0
2013-12-20 13:00:00,50.17,50.2,50.17,50.17,14500.0,39.2587,39.2822,39.2587,39.2587,14500.0
2013-12-20 13:05:00,50.17,50.18,50.15,50.16,15600.0,39.2587,39.2665,39.243,39.2509,15600.0
2013-12-20 13:10:00,50.16,50.18,50.15,50.18,14400.0,39.2509,39.2665,39.243,39.2665,14400.0
2013-12-20 13:15:00,50.18,50.2,50.17,50.18,14200.0,39.2665,39.2822,39.2587,39.2665,14200.0
2013-12-20 13:20:00,50.19,50.19,50.13,50.14,22700.0,39.2743,39.2743,39.2274,39.2352,22700.0
2013-12-20 13:25:00,50.14,50.14,50.1,50.1,14100.0,39.2352,39.2352,39.2039,39.2039,14100.0
2013-12-20 13:30:00,50.11,50.11,50.07,50.07,11800.0,39.2117,39.2117,39.1804,39.1804,11800.0
2013-12-20 13:35:00,50.06,50.07,50.04,50.04,12700.0,39.1726,39.1804,39.157,39.157,12700.0
2013-12-20 13:40:00,50.05,50.07,50.05,50.07,10000.0,39.1648,39.1804,39.1648,39.1804,10000.0
2013-12-20 13:45:00,50.06,50.09,50.04,50.09,15900.0,39.1726,39.1961,39.157,39.1961,15900.0
2013-12-20 13:50:00,50.08,50.09,50.08,50.08,8900.0,39.1883,39.1961,39.1883,39.1883,8900.0
2013-12-20 13:55:00,50.09,50.12,50.09,50.11,18200.0,39.1961,39.2196,39.1961,39.2117,18200.0
2013-12-20 14:00:00,50.11,50.11,50.08,50.08,16700.0,39.2117,39.2117,39.1883,39.1883,16700.0
2013-12-20 14:05:00,50.08,50.12,50.08,50.11,21600.0,39.1883,39.2196,39.1883,39.2117,21600.0
2013-12-20 14:10:00,50.11,50.12,50.1,50.1,10200.0,39.2117,39.2196,39.2039,39.2039,10200.0
2013-12-20 14:15:00,50.1,50.11,50.08,50.08,25600.0,39.2039,39.2117,39.1883,39.1883,25600.0
2013-12-20 14:20:00,50.07,50.08,50.05,50.06,30000.0,39.1804,39.1883,39.1648,39.1726,30000.0
2013-12-20 14:25:00,50.06,50.06,50.05,50.05,8200.0,39.1726,39.1726,39.1648,39.1648,8200.0
2013-12-20 14:30:00,50.06,50.09,50.04,50.05,31900.0,39.1726,39.1961,39.157,39.1648,31900.0
2013-12-20 14:35:00,50.05,50.05,49.97,49.98,28300.0,39.1648,39.1648,39.1022,39.11,28300.0
2013-12-20 14:40:00,49.99,50.03,49.99,50.02,24900.0,39.1178,39.1491,39.1178,39.1413,24900.0
2013-12-20 14:45:00,50.02,50.06,50.02,50.04,16600.0,39.1413,39.1726,39.1413,39.157,16600.0
2013-12-20 14:50:00,50.04,50.04,49.98,49.99,38100.0,39.157,39.157,39.11,39.1178,38100.0
2013-12-20 14:55:00,50.0,50.01,49.99,50.0,19600.0,39.1257,39.1335,39.1178,39.1257,19600.0
2013-12-20 15:00:00,50.0,50.0,49.94,49.94,16600.0,39.1257,39.1257,39.0787,39.0787,16600.0
2013-12-20 15:05:00,49.95,49.95,49.93,49.95,20900.0,39.0865,39.0865,39.0709,39.0865,20900.0
2013-12-20 15:10:00,49.95,49.95,49.91,49.92,24500.0,39.0865,39.0865,39.0552,39.0631,24500.0
2013-12-20 15:15:00,49.92,49.95,49.91,49.95,18200.0,39.0631,39.0865,39.0552,39.0865,18200.0
2013-12-20 15:20:00,49.95,49.95,49.89,49.9,38000.0,39.0865,39.0865,39.0396,39.0474,38000.0
2013-12-20 15:25:00,49.9,49.93,49.89,49.93,39100.0,39.0474,39.0709,39.0396,39.0709,39100.0
2013-12-20 15:30:00,49.92,49.93,49.9,49.9,25100.0,39.0631,39.0709,39.0474,39.0474,25100.0
2013-12-20 15:35:00,49.91,49.95,49.9,49.94,31800.0,39.0552,39.0865,39.0474,39.0787,31800.0
2013-12-20 15:40:00,49.95,49.99,49.9,49.9,47900.0,39.0865,39.1178,39.0474,39.0474,47900.0
2013-12-20 15:45:00,49.9,49.93,49.89,49.91,71600.0,39.0474,39.0709,39.0396,39.0552,71600.0
2013-12-20 15:50:00,49.9,49.95,49.9,49.93,70900.0,39.0474,39.0865,39.0474,39.0709,70900.0
2013-12-20 15:55:00,49.94,50.03,49.89,50.02,260500.0,39.0787,39.1491,39.0396,39.1413,260500.0
2013-12-23 09:30:00,50.28,50.28,50.05,50.18,36500.0,39.3448,39.3448,39.1648,39.2665,36500.0
2013-12-23 09:35:00,50.18,50.3,50.18,50.29,20400.0,39.2665,39.3604,39.2665,39.3526,20400.0
2013-12-23 09:40:00,50.29,50.32,50.23,50.3,18000.0,39.3526,39.3761,39.3056,39.3604,18000.0
2013-12-23 09:45:00,50.31,50.35,50.3,50.31,19400.0,39.3682,39.3995,39.3604,39.3682,19400.0
2013-12-23 09:50:00,50.29,50.39,50.29,50.39,6900.0,39.3526,39.4309,39.3526,39.4309,6900.0
2013-12-23 09:55:00,50.39,50.47,50.39,50.47,13800.0,39.4309,39.4935,39.4309,39.4935,13800.0
2013-12-23 10:00:00,50.46,50.46,50.34,50.39,19600.0,39.4856,39.4856,39.3917,39.4309,19600.0
2013-12-23 10:05:00,50.39,50.43,50.36,50.36,24200.0,39.4309,39.4622,39.4074,39.4074,24200.0
2013-12-23 10:10:00,50.37,50.38,50.34,50.35,13800.0,39.4152,39.423,39.3917,39.3995,13800.0
2013-12-23 10:15:00,50.36,50.41,50.35,50.39,18500.0,39.4074,39.4465,39.3995,39.4309,18500.0
2013-12-23 10:20:00,50.39,50.5,50.39,50.49,25400.0,39.4309,39.5169,39.4309,39.5091,25400.0
2013-12-23 10:25:00,50.49,50.53,50.48,50.53,47300.0,39.5091,39.5404,39.5013,39.5404,47300.0
2013-12-23 10:30:00,50.53,50.54,50.46,50.46,15900.0,39.5404,39.5482,39.4856,39.4856,15900.0
2013-12-23 10:35:00,50.47,50.48,50.46,50.48,9000.0,39.4935,39.5013,39.4856,39.5013,9000.0
2013-12-23 10:40:00,50.48,50.49,50.43,50.48,16900.0,39.5013,39.5091,39.4622,39.5013,16900.0
2013-12-23 10:45:00,50.48,50.49,50.43,50.45,6800.0,39.5013,39.5091,39.4622,39.4778,6800.0
2013-12-23 10:50:00,50.46,50.46,50.42,50.46,12800.0,39.4856,39.4856,39.4543,39.4856,12800.0
2013-12-23 10:55:00,50.47,50.5,50.47,50.5,7900.0,39.4935,39.5169,39.4935,39.5169,7900.0
2013-12-23 11:00:00,50.49,50.49,50.41,50.41,18200.0,39.5091,39.5091,39.4465,39.4465,18200.0
2013-12-23 11:05:00,50.42,50.48,50.42,50.45,10100.0,39.4543,39.5013,39.4543,39.4778,10100.0
2013-12-23 11:10:00,50.46,50.47,50.42,50.42,15900.0,39.4856,39.4935,39.4543,39.4543,15900.0
2013-12-23 11:15:00,50.43,50.43,50.37,50.4,30100.0,39.4622,39.4622,39.4152,39.4387,30100.0
2013-12-23 11:20:00,50.4,50.42,50.39,50.41,8700.0,39.4387,39.4543,39.4309,39.4465,8700.0
2013-12-23 11:25:00,50.42,50.42,50.35,50.39,27900.0,39.4543,39.4543,39.3995,39.4309,27900.0
2013-12-23 11:30:00,50.39,50.41,50.39,50.41,11500.0,39.4309,39.4465,39.4309,39.4465,11500.0
2013-12-23 11:35:00,50.41,50.43,50.38,50.38,7400.0,39.4465,39.4622,39.423,39.423,7400.0
2013-12-23 11:40:00,50.39,50.43,50.39,50.4,11900.0,39.4309,39.4622,39.4309,39.4387,11900.0
2013-12-23 11:45:00,50.41,50.42,50.37,50.38,11500.0,39.4465,39.4543,39.4152,39.423,11500.0
2013-12-23 11:50:00,50.38,50.41,50.38,50.39,10200.0,39.423,39.4465,39.423,39.4309,10200.0
2013-12-23 11:55:00,50.4,50.41,50.36,50.38,14000.0,39.4387,39.4465,39.4074,39.423,14000.0
2013-12-23 12:00:00,50.38,50.39,50.37,50.39,7700.0,39.423,39.4309,39.4152,39.4309,7700.0
2013-12-23 12:05:00,50.38,50.41,50.38,50.41,8500.0,39.423,39.4465,39.423,39.4465,8500.0
2013-12-23 12:10:00,50.41,50.41,50.38,50.41,8900.0,39.4465,39.4465,39.423,39.4465,8900.0
2013-12-23 12:15:00,50.4,50.41,50.38,50.4,9800.0,39.4387,39.4465,39.423,39.4387,9800.0
2013-12-23 12:20:00,50.39,50.45,50.39,50.43,8900.0,39.4309,39.4778,39.4309,39.4622,8900.0
2013-12-23 12:25:00,50.42,50.43,50.4,50.41,12400.0,39.4543,39.4622,39.4387,39.4465,12400.0
2013-12-23 12:30:00,50.4,50.42,50.38,50.38,10800.0,39.4387,39.4543,39.423,39.423,10800.0
2013-12-23 12:35:00,50.38,50.4,50.35,50.35,19400.0,39.423,39.4387,39.3995,39.3995,19400.0
2013-12-23 12:40:00,50.35,50.36,50.32,50.33,11100.0,39.3995,39.4074,39.3761,39.3839,11100.0
2013-12-23 12:45:00,50.32,50.35,50.32,50.34,9700.0,39.3761,39.3995,39.3761,39.3917,9700.0
2013-12-23 12:50:00,50.34,50.35,50.33,50.33,13000.0,39.3917,39.3995,39.3839,39.3839,13000.0
2013-12-23 12:55:00,50.34,50.34,50.32,50.33,11600.0,39.3917,39.3917,39.3761,39.3839,11600.0
2013-12-23 13:00:00,50.34,50.37,50.33,50.37,15800.0,39.3917,39.4152,39.3839,39.4152,15800.0
2013-12-23 13:05:00,50.37,50.38,50.35,50.35,5000.0,39.4152,39.423,39.3995,39.3995,5000.0
2013-12-23 13:10:00,50.35,50.38,50.34,50.37,6300.0,39.3995,39.423,39.3917,39.4152,6300.0
2013-12-23 13:15:00,50.36,50.36,50.33,50.33,5400.0,39.4074,39.4074,39.3839,39.3839,5400.0
2013-12-23 13:20:00,50.33,50.33,50.3,50.3,5200.0,39.3839,39.3839,39.3604,39.3604,5200.0
2013-12-23 13:25:00,50.3,50.32,50.28,50.29,8800.0,39.3604,39.3761,39.3448,39.3526,8800.0
2013-12-23 13:30:00,50.29,50.32,50.29,50.31,6900.0,39.3526,39.3761,39.3526,39.3682,6900.0
2013-12-23 13:35:00,50.32,50.33,50.28,50.28,9000.0,39.3761,39.3839,39.3448,39.3448,9000.0
2013-12-23 13:40:00,50.29,50.3,50.26,50.26,11200.0,39.3526,39.3604,39.3291,39.3291,11200.0
2013-12-23 13:45:00,50.26,50.27,50.22,50.26,16100.0,39.3291,39.3369,39.2978,39.3291,16100.0
2013-12-23 13:50:00,50.26,50.26,50.2,50.2,11200.0,39.3291,39.3291,39.2822,39.2822,11200.0
2013-12-23 13:55:00,50.2,50.21,50.19,50.2,15900.0,39.2822,39.29,39.2743,39.2822,15900.0
2013-12-23 14:00:00,50.2,50.2,50.18,50.19,7500.0,39.2822,39.2822,39.2665,39.2743,7500.0
2013-12-23 14:05:00,50.2,50.21,50.16,50.17,14300.0,39.2822,39.29,39.2509,39.2587,14300.0
2013-12-23 14:10:00,50.16,50.21,50.16,50.18,17000.0,39.2509,39.29,39.2509,39.2665,17000.0
2013-12-23 14:15:00,50.18,50.22,50.18,50.21,30800.0,39.2665,39.2978,39.2665,39.29,30800.0
2013-12-23 14:20:00,50.22,50.22,50.18,50.2,15900.0,39.2978,39.2978,39.2665,39.2822,15900.0
2013-12-23 14:25:00,50.2,50.22,50.19,50.19,7900.0,39.2822,39.2978,39.2743,39.2743,7900.0
2013-12-23 14:30:00,50.19,50.21,50.18,50.21,12100.0,39.2743,39.29,39.2665,39.29,12100.0
2013-12-23 14:35:00,50.21,50.25,50.2,50.25,8300.0,39.29,39.3213,39.2822,39.3213,8300.0
2013-12-23 14:40:00,50.24,50.27,50.22,50.22,14100.0,39.3135,39.3369,39.2978,39.2978,14100.0
2013-12-23 14:45:00,50.23,50.26,50.23,50.26,6800.0,39.3056,39.3291,39.3056,39.3291,6800.0
2013-12-23 14:50:00,50.26,50.27,50.23,50.26,17300.0,39.3291,39.3369,39.3056,39.3291,17300.0
2013-12-23 14:55:00,50.26,50.29,50.25,50.28,11900.0,39.3291,39.3526,39.3213,39.3448,11900.0
2013-12-23 15:00:00,50.29,50.35,50.29,50.35,16900.0,39.3526,39.3995,39.3526,39.3995,16900.0
2013-12-23 15:05:00,50.35,50.37,50.34,50.36,22400.0,39.3995,39.4152,39.3917,39.4074,22400.0
2013-12-23 15:10:00,50.37,50.37,50.36,50.37,7600.0,39.4152,39.4152,39.4074,39.4152,7600.0
2013-12-23 15:15:00,50.37,50.38,50.36,50.38,29700.0,39.4152,39.423,39.4074,39.423,29700.0
2013-12-23 15:20:00,50.38,50.4,50.37,50.39,44700.0,39.423,39.4387,39.4152,39.4309,44700.0
2013-12-23 15:25:00,50.4,50.4,50.39,50.39,23300.0,39.4387,39.4387,39.4309,39.4309,23300.0
2013-12-23 15:30:00,50.4,50.46,50.39,50.42,57500.0,39.4387,39.4856,39.4309,39.4543,57500.0
2013-12-23 15:35:00,50.43,50.5,50.42,50.5,48600.0,39.4622,39.5169,39.4543,39.5169,48600.0
2013-12-23 15:40:00,50.49,50.58,50.49,50.58,88800.0,39.5091,39.5795,39.5091,39.5795,88800.0
2013-12-23 15:45:00,50.57,50.59,50.56,50.59,79400.0,39.5717,39.5874,39.5639,39.5874,79400.0
2013-12-23 15:50:00,50.58,50.61,50.57,50.61,99200.0,39.5795,39.603,39.5717,39.603,99200.0
2013-12-23 15:55:00,50.6,50.63,50.54,50.62,181400.0,39.5952,39.6187,39.5482,39.6108,181400.0
2013-12-24 09:30:00,50.37,50.62,50.26,50.58,28700.0,39.4152,39.6108,39.3291,39.5795,28700.0
2013-12-24 09:35:00,50.6,50.68,50.57,50.68,9500.0,39.5952,39.6578,39.5717,39.6578,9500.0
2013-12-24 09:40:00,50.64,50.73,50.64,50.64,6100.0,39.6265,39.6969,39.6265,39.6265,6100.0
2013-12-24 09:45:00,50.67,50.68,50.61,50.65,9500.0,39.65,39.6578,39.603,39.6343,9500.0
2013-12-24 09:50:00,50.65,50.69,50.64,50.68,13100.0,39.6343,39.6656,39.6265,39.6578,13100.0
2013-12-24 09:55:00,50.69,50.74,50.67,50.7,6600.0,39.6656,39.7047,39.65,39.6734,6600.0
2013-12-24 10:00:00,50.73,50.73,50.65,50.68,3900.0,39.6969,39.6969,39.6343,39.6578,3900.0
2013-12-24 10:05:00,50.68,50.68,50.64,50.67,9200.0,39.6578,39.6578,39.6265,39.65,9200.0
2013-12-24 10:10:00,50.66,50.73,50.66,50.73,9200.0,39.6421,39.6969,39.6421,39.6969,9200.0
2013-12-24 10:15:00,50.74,50.79,50.7,50.77,27600.0,39.7047,39.7439,39.6734,39.7282,27600.0
2013-12-24 10:20:00,50.78,50.8,50.73,50.74,12100.0,39.736,39.7517,39.6969,39.7047,12100.0
2013-12-24 10:25:00,50.75,50.82,50.74,50.82,7100.0,39.7126,39.7673,39.7047,39.7673,7100.0
2013-12-24 10:30:00,50.8,50.83,50.77,50.77,11100.0,39.7517,39.7752,39.7282,39.7282,11100.0
2013-12-24 10:35:00,50.78,50.83,50.77,50.81,8400.0,39.736,39.7752,39.7282,39.7595,8400.0
2013-12-24 10:40:00,50.82,50.82,50.73,50.75,12900.0,39.7673,39.7673,39.6969,39.7126,12900.0
2013-12-24 10:45:00,50.75,50.8,50.74,50.79,7900.0,39.7126,39.7517,39.7047,39.7439,7900.0
2013-12-24 10:50:00,50.77,50.84,50.75,50.84,13200.0,39.7282,39.783,39.7126,39.783,13200.0
2013-12-24 10:55:00,50.84,50.84,50.78,50.83,10400.0,39.783,39.783,39.736,39.7752,10400.0
2013-12-24 11:00:00,50.82,50.82,50.78,50.78,12800.0,39.7673,39.7673,39.736,39.736,12800.0
2013-12-24 11:05:00,50.78,50.82,50.76,50.8,9600.0,39.736,39.7673,39.7204,39.7517,9600.0
2013-12-24 11:10:00,50.8,50.8,50.76,50.77,13800.0,39.7517,39.7517,39.7204,39.7282,13800.0
2013-12-24 11:15:00,50.76,50.82,50.76,50.76,19800.0,39.7204,39.7673,39.7204,39.7204,19800.0
2013-12-24 11:20:00,50.76,50.81,50.75,50.75,12700.0,39.7204,39.7595,39.7126,39.7126,12700.0
2013-12-24 11:25:00,50.78,50.78,50.7,50.7,14200.0,39.736,39.736,39.6734,39.6734,14200.0
2013-12-24 11:30:00,50.71,50.72,50.68,50.68,11100.0,39.6813,39.6891,39.6578,39.6578,11100.0
2013-12-24 11:35:00,50.69,50.71,50.65,50.65,13200.0,39.6656,39.6813,39.6343,39.6343,13200.0
2013-12-24 11:40:00,50.66,50.7,50.62,50.68,28300.0,39.6421,39.6734,39.6108,39.6578,28300.0
2013-12-24 11:45:00,50.68,50.68,50.61,50.61,14500.0,39.6578,39.6578,39.603,39.603,14500.0
2013-12-24 11:50:00,50.61,50.66,50.59,50.65,25400.0,39.603,39.6421,39.5874,39.6343,25400.0
2013-12-24 11:55:00,50.65,50.68,50.61,50.65,21500.0,39.6343,39.6578,39.603,39.6343,21500.0
2013-12-24 12:00:00,50.65,50.66,50.61,50.63,27900.0,39.6343,39.6421,39.603,39.6187,27900.0
2013-12-24 12:05:00,50.63,50.66,50.61,50.62,16500.0,39.6187,39.6421,39.603,39.6108,16500.0
2013-12-24 12:10:00,50.64,50.66,50.58,50.6,20100.0,39.6265,39.6421,39.5795,39.5952,20100.0
2013-12-24 12:15:00,50.61,50.65,50.6,50.62,10800.0,39.603,39.6343,39.5952,39.6108,10800.0
2013-12-24 12:20:00,50.61,50.64,50.6,50.6,13200.0,39.603,39.6265,39.5952,39.5952,13200.0
2013-12-24 12:25:00,50.6,50.6,50.53,50.53,8300.0,39.5952,39.5952,39.5404,39.5404,8300.0
2013-12-24 12:30:00,50.54,50.55,50.51,50.54,13000.0,39.5482,39.5561,39.5248,39.5482,13000.0
2013-12-24 12:35:00,50.54,50.6,50.53,50.57,23600.0,39.5482,39.5952,39.5404,39.5717,23600.0
2013-12-24 12:40:00,50.57,50.59,50.52,50.54,27500.0,39.5717,39.5874,39.5326,39.5482,27500.0
2013-12-24 12:45:00,50.54,50.57,50.51,50.55,30100.0,39.5482,39.5717,39.5248,39.5561,30100.0
2013-12-24 12:50:00,50.55,50.61,50.54,50.61,23400.0,39.5561,39.603,39.5482,39.603,23400.0
2013-12-24 12:55:00,50.61,50.66,50.59,50.63,49700.0,39.603,39.6421,39.5874,39.6187,49700.0
2013-12-26 09:30:00,50.84,50.84,50.65,50.78,17100.0,39.783,39.783,39.6343,39.736,17100.0
2013-12-26 09:35:00,50.83,50.83,50.63,50.67,11800.0,39.7752,39.7752,39.6187,39.65,11800.0
2013-12-26 09:40:00,50.67,50.76,50.67,50.74,19800.0,39.65,39.7204,39.65,39.7047,19800.0
2013-12-26 09:45:00,50.76,50.84,50.76,50.83,10000.0,39.7204,39.783,39.7204,39.7752,10000.0
2013-12-26 09:50:00,50.83,50.88,50.8,50.88,13600.0,39.7752,39.8143,39.7517,39.8143,13600.0
2013-12-26 09:55:00,50.85,50.88,50.83,50.84,7400.0,39.7908,39.8143,39.7752,39.783,7400.0
2013-12-26 10:00:00,50.87,50.88,50.82,50.82,9100.0,39.8065,39.8143,39.7673,39.7673,9100.0
2013-12-26 10:05:00,50.81,50.85,50.77,50.85,6700.0,39.7595,39.7908,39.7282,39.7908,6700.0
2013-12-26 10:10:00,50.85,50.89,50.85,50.88,8700.0,39.7908,39.8221,39.7908,39.8143,8700.0
2013-12-26 10:15:00,50.88,50.91,50.85,50.86,14200.0,39.8143,39.8378,39.7908,39.7986,14200.0
2013-12-26 10:20:00,50.85,50.85,50.75,50.75,12600.0,39.7908,39.7908,39.7126,39.7126,12600.0
2013-12-26 10:25:00,50.75,50.78,50.74,50.76,9500.0,39.7126,39.736,39.7047,39.7204,9500.0
2013-12-26 10:30:00,50.77,50.79,50.71,50.72,7700.0,39.7282,39.7439,39.6813,39.6891,7700.0
2013-12-26 10:35:00,50.71,50.72,50.67,50.69,10600.0,39.6813,39.6891,39.65,39.6656,10600.0
2013-12-26 10:40:00,50.69,50.73,50.68,50.69,6500.0,39.6656,39.6969,39.6578,39.6656,6500.0
2013-12-26 10:45:00,50.68,50.69,50.66,50.67,8900.0,39.6578,39.6656,39.6421,39.65,8900.0
2013-12-26 10:50:00,50.67,50.69,50.64,50.66,8100.0,39.65,39.6656,39.6265,39.6421,8100.0
2013-12-26 10:55:00,50.65,50.66,50.62,50.66,7300.0,39.6343,39.6421,39.6108,39.6421,7300.0
2013-12-26 11:00:00,50.66,50.67,50.64,50.66,1400.0,39.6421,39.65,39.6265,39.6421,1400.0
2013-12-26 11:05:00,50.66,50.66,50.63,50.64,7200.0,39.6421,39.6421,39.6187,39.6265,7200.0
2013-12-26 11:10:00,50.64,50.67,50.64,50.67,5600.0,39.6265,39.65,39.6265,39.65,5600.0
2013-12-26 11:15:00,50.68,50.68,50.62,50.63,8800.0,39.6578,39.6578,39.6108,39.6187,8800.0
2013-12-26 11:20:00,50.62,50.63,50.6,50.6,5000.0,39.6108,39.6187,39.5952,39.5952,5000.0
2013-12-26 11:25:00,50.59,50.61,50.56,50.61,5800.0,39.5874,39.603,39.5639,39.603,5800.0
2013-12-26 11:30:00,50.61,50.63,50.6,50.61,5100.0,39.603,39.6187,39.5952,39.603,5100.0
2013-12-26 11:35:00,50.62,50.66,50.62,50.66,3200.0,39.6108,39.6421,39.6108,39.6421,3200.0
2013-12-26 11:40:00,50.66,50.69,50.65,50.69,6900.0,39.6421,39.6656,39.6343,39.6656,6900.0
2013-12-26 11:45:00,50.69,50.69,50.67,50.68,5600.0,39.6656,39.6656,39.65,39.6578,5600.0
2013-12-26 11:50:00,50.69,50.7,50.69,50.7,2900.0,39.6656,39.6734,39.6656,39.6734,2900.0
2013-12-26 11:55:00,50.71,50.71,50.66,50.67,3400.0,39.6813,39.6813,39.6421,39.65,3400.0
2013-12-26 12:00:00,50.67,50.67,50.66,50.67,4200.0,39.65,39.65,39.6421,39.65,4200.0
2013-12-26 12:05:00,50.66,50.67,50.63,50.65,4100.0,39.6421,39.65,39.6187,39.6343,4100.0
2013-12-26 12:10:00,50.65,50.66,50.6,50.63,15700.0,39.6343,39.6421,39.5952,39.6187,15700.0
2013-12-26 12:15:00,50.62,50.63,50.61,50.63,4100.0,39.6108,39.6187,39.603,39.6187,4100.0
2013-12-26 12:20:00,50.62,50.63,50.62,50.63,3200.0,39.6108,39.6187,39.6108,39.6187,3200.0
2013-12-26 12:25:00,50.62,50.63,50.6,50.63,6400.0,39.6108,39.6187,39.5952,39.6187,6400.0
2013-12-26 12:30:00,50.63,50.66,50.63,50.66,2800.0,39.6187,39.6421,39.6187,39.6421,2800.0
2013-12-26 12:35:00,50.66,50.68,50.65,50.67,4600.0,39.6421,39.6578,39.6343,39.65,4600.0
2013-12-26 12:40:00,50.67,50.7,50.67,50.7,3200.0,39.65,39.6734,39.65,39.6734,3200.0
2013-12-26 12:45:00,50.7,50.74,50.7,50.73,4600.0,39.6734,39.7047,39.6734,39.6969,4600.0
2013-12-26 12:50:00,50.73,50.73,50.72,50.73,2300.0,39.6969,39.6969,39.6891,39.6969,2300.0
2013-12-26 12:55:00,50.74,50.75,50.73,50.75,1500.0,39.7047,39.7126,39.6969,39.7126,1500.0
2013-12-26 13:00:00,50.75,50.75,50.72,50.73,6000.0,39.7126,39.7126,39.6891,39.6969,6000.0
2013-12-26 13:05:00,50.72,50.75,50.71,50.74,4100.0,39.6891,39.7126,39.6813,39.7047,4100.0
2013-12-26 13:10:00,50.75,50.77,50.75,50.76,5200.0,39.7126,39.7282,39.7126,39.7204,5200.0
2013-12-26 13:15:00,50.75,50.78,50.75,50.77,3800.0,39.7126,39.736,39.7126,39.7282,3800.0
2013-12-26 13:20:00,50.77,50.78,50.76,50.77,1500.0,39.7282,39.736,39.7204,39.7282,1500.0
2013-12-26 13:25:00,50.77,50.77,50.75,50.75,2300.0,39.7282,39.7282,39.7126,39.7126,2300.0
2013-12-26 13:30:00,50.76,50.76,50.75,50.76,3200.0,39.7204,39.7204,39.7126,39.7204,3200.0
2013-12-26 13:35:00,50.75,50.76,50.74,50.75,2900.0,39.7126,39.7204,39.7047,39.7126,2900.0
2013-12-26 13:40:00,50.75,50.75,50.73,50.73,5700.0,39.7126,39.7126,39.6969,39.6969,5700.0
2013-12-26 13:45:00,50.74,50.74,50.7,50.72,3400.0,39.7047,39.7047,39.6734,39.6891,3400.0
2013-12-26 13:50:00,50.72,50.73,50.7,50.72,12200.0,39.6891,39.6969,39.6734,39.6891,12200.0
2013-12-26 13:55:00,50.71,50.74,50.7,50.73,5200.0,39.6813,39.7047,39.6734,39.6969,5200.0
2013-12-26 14:00:00,50.73,50.73,50.7,50.71,7900.0,39.6969,39.6969,39.6734,39.6813,7900.0
2013-12-26 14:05:00,50.71,50.72,50.7,50.72,3200.0,39.6813,39.6891,39.6734,39.6891,3200.0
2013-12-26 14:10:00,50.72,50.73,50.71,50.73,5400.0,39.6891,39.6969,39.6813,39.6969,5400.0
2013-12-26 14:15:00,50.72,50.72,50.69,50.7,3300.0,39.6891,39.6891,39.6656,39.6734,3300.0
2013-12-26 14:20:00,50.7,50.72,50.7,50.71,2400.0,39.6734,39.6891,39.6734,39.6813,2400.0
2013-12-26 14:25:00,50.72,50.75,50.7,50.74,7700.0,39.6891,39.7126,39.6734,39.7047,7700.0
2013-12-26 14:30:00,50.75,50.75,50.74,50.74,5300.0,39.7126,39.7126,39.7047,39.7047,5300.0
2013-12-26 14:35:00,50.75,50.75,50.73,50.73,5400.0,39.7126,39.7126,39.6969,39.6969,5400.0
2013-12-26 14:40:00,50.73,50.74,50.71,50.72,5200.0,39.6969,39.7047,39.6813,39.6891,5200.0
2013-12-26 14:45:00,50.72,50.72,50.68,50.7,8700.0,39.6891,39.6891,39.6578,39.6734,8700.0
2013-12-26 14:50:00,50.7,50.72,50.69,50.69,6200.0,39.6734,39.6891,39.6656,39.6656,6200.0
2013-12-26 14:55:00,50.68,50.69,50.66,50.67,4600.0,39.6578,39.6656,39.6421,39.65,4600.0
2013-12-26 15:00:00,50.67,50.69,50.66,50.67,10600.0,39.65,39.6656,39.6421,39.65,10600.0
2013-12-26 15:05:00,50.66,50.68,50.66,50.66,12700.0,39.6421,39.6578,39.6421,39.6421,12700.0
2013-12-26 15:10:00,50.66,50.68,50.66,50.68,4800.0,39.6421,39.6578,39.6421,39.6578,4800.0
2013-12-26 15:15:00,50.68,50.68,50.64,50.68,15500.0,39.6578,39.6578,39.6265,39.6578,15500.0
2013-12-26 15:20:00,50.68,50.69,50.65,50.65,5900.0,39.6578,39.6656,39.6343,39.6343,5900.0
2013-12-26 15:25:00,50.65,50.69,50.65,50.69,12100.0,39.6343,39.6656,39.6343,39.6656,12100.0
2013-12-26 15:30:00,50.69,50.72,50.67,50.7,16500.0,39.6656,39.6891,39.65,39.6734,16500.0
2013-12-26 15:35:00,50.71,50.71,50.69,50.7,10700.0,39.6813,39.6813,39.6656,39.6734,10700.0
2013-12-26 15:40:00,50.69,50.72,50.68,50.7,15900.0,39.6656,39.6891,39.6578,39.6734,15900.0
2013-12-26 15:45:00,50.7,50.71,50.69,50.69,19000.0,39.6734,39.6813,39.6656,39.6656,19000.0
2013-12-26 15:50:00,50.7,50.72,50.68,50.69,51000.0,39.6734,39.6891,39.6578,39.6656,51000.0
2013-12-26 15:55:00,50.69,50.74,50.68,50.73,96700.0,39.6656,39.7047,39.6578,39.6969,96700.0
2013-12-27 09:30:00,50.76,50.89,50.7,50.72,25100.0,39.7204,39.8221,39.6734,39.6891,25100.0
2013-12-27 09:35:00,50.73,50.78,50.68,50.75,9500.0,39.6969,39.736,39.6578,39.7126,9500.0
2013-12-27 09:40:00,50.75,50.8,50.75,50.8,9100.0,39.7126,39.7517,39.7126,39.7517,9100.0
2013-12-27 09:45:00,50.82,50.84,50.77,50.8,3900.0,39.7673,39.783,39.7282,39.7517,3900.0
2013-12-27 09:50:00,50.79,50.85,50.79,50.84,4100.0,39.7439,39.7908,39.7439,39.783,4100.0
2013-12-27 09:55:00,50.85,50.88,50.85,50.88,5300.0,39.7908,39.8143,39.7908,39.8143,5300.0
2013-12-27 10:00:00,50.85,50.87,50.82,50.84,4100.0,39.7908,39.8065,39.7673,39.783,4100.0
2013-12-27 10:05:00,50.85,50.92,50.85,50.85,5800.0,39.7908,39.8456,39.7908,39.7908,5800.0
2013-12-27 10:10:00,50.86,50.87,50.77,50.83,27100.0,39.7986,39.8065,39.7282,39.7752,27100.0
2013-12-27 10:15:00,50.83,50.83,50.75,50.77,23600.0,39.7752,39.7752,39.7126,39.7282,23600.0
2013-12-27 10:20:00,50.79,50.81,50.76,50.81,5300.0,39.7439,39.7595,39.7204,39.7595,5300.0
2013-12-27 10:25:00,50.83,50.85,50.82,50.82,1700.0,39.7752,39.7908,39.7673,39.7673,1700.0
2013-12-27 10:30:00,50.82,50.87,50.82,50.85,5800.0,39.7673,39.8065,39.7673,39.7908,5800.0
2013-12-27 10:35:00,50.85,50.86,50.82,50.84,4100.0,39.7908,39.7986,39.7673,39.783,4100.0
2013-12-27 10:40:00,50.84,50.84,50.78,50.8,8700.0,39.783,39.783,39.736,39.7517,8700.0
2013-12-27 10:45:00,50.83,50.83,50.8,50.81,4200.0,39.7752,39.7752,39.7517,39.7595,4200.0
2013-12-27 10:50:00,50.82,50.87,50.82,50.86,4600.0,39.7673,39.8065,39.7673,39.7986,4600.0
2013-12-27 10:55:00,50.86,50.86,50.83,50.83,1600.0,39.7986,39.7986,39.7752,39.7752,1600.0
2013-12-27 11:00:00,50.83,50.87,50.82,50.85,7600.0,39.7752,39.8065,39.7673,39.7908,7600.0
2013-12-27 11:05:00,50.85,50.86,50.83,50.84,4500.0,39.7908,39.7986,39.7752,39.783,4500.0
2013-12-27 11:10:00,50.84,50.85,50.82,50.85,4800.0,39.783,39.7908,39.7673,39.7908,4800.0
2013-12-27 11:15:00,50.87,50.9,50.85,50.89,5700.0,39.8065,39.8299,39.7908,39.8221,5700.0
2013-12-27 11:20:00,50.88,50.89,50.85,50.87,3100.0,39.8143,39.8221,39.7908,39.8065,3100.0
2013-12-27 11:25:00,50.85,50.86,50.85,50.85,2800.0,39.7908,39.7986,39.7908,39.7908,2800.0
2013-12-27 11:30:00,50.86,50.87,50.81,50.82,8200.0,39.7986,39.8065,39.7595,39.7673,8200.0
2013-12-27 11:35:00,50.83,50.84,50.79,50.8,3100.0,39.7752,39.783,39.7439,39.7517,3100.0
2013-12-27 11:40:00,50.79,50.86,50.79,50.85,8100.0,39.7439,39.7986,39.7439,39.7908,8100.0
2013-12-27 11:45:00,50.85,50.88,50.84,50.86,8500.0,39.7908,39.8143,39.783,39.7986,8500.0
2013-12-27 11:50:00,50.86,50.9,50.86,50.9,5400.0,39.7986,39.8299,39.7986,39.8299,5400.0
2013-12-27 11:55:00,50.9,50.92,50.88,50.92,6300.0,39.8299,39.8456,39.8143,39.8456,6300.0
2013-12-27 12:00:00,50.92,50.93,50.89,50.92,8700.0,39.8456,39.8534,39.8221,39.8456,8700.0
2013-12-27 12:05:00,50.92,50.92,50.91,50.91,6300.0,39.8456,39.8456,39.8378,39.8378,6300.0
2013-12-27 12:10:00,50.92,50.92,50.91,50.92,2200.0,39.8456,39.8456,39.8378,39.8456,2200.0
2013-12-27 12:15:00,50.91,50.91,50.86,50.89,11600.0,39.8378,39.8378,39.7986,39.8221,11600.0
2013-12-27 12:20:00,50.88,50.89,50.86,50.88,5700.0,39.8143,39.8221,39.7986,39.8143,5700.0
2013-12-27 12:25:00,50.88,50.88,50.82,50.86,6100.0,39.8143,39.8143,39.7673,39.7986,6100.0
2013-12-27 12:30:00,50.86,50.87,50.83,50.83,7300.0,39.7986,39.8065,39.7752,39.7752,7300.0
2013-12-27 12:35:00,50.82,50.87,50.81,50.87,3900.0,39.7673,39.8065,39.7595,39.8065,3900.0
2013-12-27 12:40:00,50.87,50.87,50.84,50.84,5100.0,39.8065,39.8065,39.783,39.783,5100.0
2013-12-27 12:45:00,50.84,50.85,50.83,50.84,3400.0,39.783,39.7908,39.7752,39.783,3400.0
2013-12-27 12:50:00,50.84,50.87,50.81,50.81,5000.0,39.783,39.8065,39.7595,39.7595,5000.0
2013-12-27 12:55:00,50.81,50.83,50.81,50.82,2700.0,39.7595,39.7752,39.7595,39.7673,2700.0
2013-12-27 13:00:00,50.82,50.83,50.78,50.79,16800.0,39.7673,39.7752,39.736,39.7439,16800.0
2013-12-27 13:05:00,50.78,50.78,50.73,50.73,6100.0,39.736,39.736,39.6969,39.6969,6100.0
2013-12-27 13:10:00,50.74,50.74,50.71,50.72,7400.0,39.7047,39.7047,39.6813,39.6891,7400.0
2013-12-27 13:15:00,50.71,50.73,50.7,50.73,5200.0,39.6813,39.6969,39.6734,39.6969,5200.0
2013-12-27 13:20:00,50.74,50.75,50.73,50.74,3100.0,39.7047,39.7126,39.6969,39.7047,3100.0
2013-12-27 13:25:00,50.74,50.8,50.74,50.79,9500.0,39.7047,39.7517,39.7047,39.7439,9500.0
2013-12-27 13:30:00,50.8,50.82,50.77,50.78,16800.0,39.7517,39.7673,39.7282,39.736,16800.0
2013-12-27 13:35:00,50.78,50.82,50.77,50.8,14600.0,39.736,39.7673,39.7282,39.7517,14600.0
2013-12-27 13:40:00,50.8,50.8,50.76,50.76,3400.0,39.7517,39.7517,39.7204,39.7204,3400.0
2013-12-27 13:45:00,50.75,50.76,50.73,50.73,3800.0,39.7126,39.7204,39.6969,39.6969,3800.0
2013-12-27 13:50:00,50.73,50.74,50.7,50.74,11400.0,39.6969,39.7047,39.6734,39.7047,11400.0
2013-12-27 13:55:00,50.74,50.76,50.74,50.76,3900.0,39.7047,39.7204,39.7047,39.7204,3900.0
2013-12-27 14:00:00,50.76,50.79,50.76,50.79,7200.0,39.7204,39.7439,39.7204,39.7439,7200.0
2013-12-27 14:05:00,50.79,50.84,50.79,50.84,6200.0,39.7439,39.783,39.7439,39.783,6200.0
2013-12-27 14:10:00,50.83,50.84,50.81,50.83,5800.0,39.7752,39.783,39.7595,39.7752,5800.0
2013-12-27 14:15:00,50.83,50.83,50.8,50.82,6600.0,39.7752,39.7752,39.7517,39.7673,6600.0
2013-12-27 14:20:00,50.82,50.82,50.79,50.8,3300.0,39.7673,39.7673,39.7439,39.7517,3300.0
2013-12-27 14:25:00,50.8,50.81,50.79,50.8,5500.0,39.7517,39.7595,39.7439,39.7517,5500.0
2013-12-27 14:30:00,50.79,50.81,50.78,50.78,7000.0,39.7439,39.7595,39.736,39.736,7000.0
2013-12-27 14:35:00,50.78,50.79,50.77,50.78,11600.0,39.736,39.7439,39.7282,39.736,11600.0
2013-12-27 14:40:00,50.78,50.78,50.76,50.76,6700.0,39.736,39.736,39.7204,39.7204,6700.0
2013-12-27 14:45:00,50.76,50.77,50.76,50.77,3100.0,39.7204,39.7282,39.7204,39.7282,3100.0
2013-12-27 14:50:00,50.77,50.77,50.74,50.74,7300.0,39.7282,39.7282,39.7047,39.7047,7300.0
2013-12-27 14:55:00,50.74,50.74,50.72,50.72,4600.0,39.7047,39.7047,39.6891,39.6891,4600.0
2013-12-27 15:00:00,50.72,50.74,50.71,50.74,5400.0,39.6891,39.7047,39.6813,39.7047,5400.0
2013-12-27 15:05:00,50.74,50.75,50.72,50.72,7300.0,39.7047,39.7126,39.6891,39.6891,7300.0
2013-12-27 15:10:00,50.73,50.73,50.72,50.72,7000.0,39.6969,39.6969,39.6891,39.6891,7000.0
2013-12-27 15:15:00,50.73,50.73,50.72,50.72,6800.0,39.6969,39.6969,39.6891,39.6891,6800.0
2013-12-27 15:20:00,50.72,50.73,50.67,50.68,15300.0,39.6891,39.6969,39.65,39.6578,15300.0
2013-12-27 15:25:00,50.67,50.69,50.67,50.67,12400.0,39.65,39.6656,39.65,39.65,12400.0
2013-12-27 15:30:00,50.67,50.69,50.67,50.67,15500.0,39.65,39.6656,39.65,39.65,15500.0
2013-12-27 15:35:00,50.67,50.68,50.66,50.67,4600.0,39.65,39.6578,39.6421,39.65,4600.0
2013-12-27 15:40:00,50.66,50.67,50.63,50.65,19100.0,39.6421,39.65,39.6187,39.6343,19100.0
2013-12-27 15:45:00,50.65,50.65,50.64,50.65,16200.0,39.6343,39.6343,39.6265,39.6343,16200.0
2013-12-27 15:50:00,50.65,50.66,50.64,50.66,29200.0,39.6343,39.6421,39.6265,39.6421,29200.0
2013-12-27 15:55:00,50.66,50.71,50.65,50.71,70300.0,39.6421,39.6813,39.6343,39.6813,70300.0
2013-12-30 09:30:00,50.51,50.78,50.51,50.66,34500.0,39.5248,39.736,39.5248,39.6421,34500.0
2013-12-30 09:35:00,50.72,50.89,50.68,50.82,20300.0,39.6891,39.8221,39.6578,39.7673,20300.0
2013-12-30 09:40:00,50.88,50.88,50.81,50.84,6200.0,39.8143,39.8143,39.7595,39.783,6200.0
2013-12-30 09:45:00,50.82,50.85,50.76,50.76,7400.0,39.7673,39.7908,39.7204,39.7204,7400.0
2013-12-30 09:50:00,50.78,50.8,50.74,50.78,7100.0,39.736,39.7517,39.7047,39.736,7100.0
2013-12-30 09:55:00,50.79,50.79,50.55,50.57,37000.0,39.7439,39.7439,39.5561,39.5717,37000.0
2013-12-30 10:00:00,50.57,50.72,50.54,50.71,22000.0,39.5717,39.6891,39.5482,39.6813,22000.0
2013-12-30 10:05:00,50.71,50.73,50.69,50.69,7200.0,39.6813,39.6969,39.6656,39.6656,7200.0
2013-12-30 10:10:00,50.67,50.71,50.66,50.67,16600.0,39.65,39.6813,39.6421,39.65,16600.0
2013-12-30 10:15:00,50.68,50.78,50.68,50.77,25300.0,39.6578,39.736,39.6578,39.7282,25300.0
2013-12-30 10:20:00,50.77,50.82,50.77,50.79,7300.0,39.7282,39.7673,39.7282,39.7439,7300.0
2013-12-30 10:25:00,50.79,50.8,50.74,50.75,11100.0,39.7439,39.7517,39.7047,39.7126,11100.0
2013-12-30 10:30:00,50.76,50.79,50.76,50.78,9900.0,39.7204,39.7439,39.7204,39.736,9900.0
2013-12-30 10:35:00,50.78,50.78,50.77,50.77,5100.0,39.736,39.736,39.7282,39.7282,5100.0
2013-12-30 10:40:00,50.78,50.78,50.76,50.76,8500.0,39.736,39.736,39.7204,39.7204,8500.0
2013-12-30 10:45:00,50.76,50.79,50.76,50.78,6100.0,39.7204,39.7439,39.7204,39.736,6100.0
2013-12-30 10:50:00,50.79,50.8,50.77,50.78,9000.0,39.7439,39.7517,39.7282,39.736,9000.0
2013-12-30 10:55:00,50.79,50.79,50.77,50.78,9300.0,39.7439,39.7439,39.7282,39.736,9300.0
2013-12-30 11:00:00,50.78,50.8,50.76,50.76,14000.0,39.736,39.7517,39.7204,39.7204,14000.0
2013-12-30 11:05:00,50.76,50.76,50.74,50.75,7400.0,39.7204,39.7204,39.7047,39.7126,7400.0
2013-12-30 11:10:00,50.75,50.78,50.75,50.77,7800.0,39.7126,39.736,39.7126,39.7282,7800.0
2013-12-30 11:15:00,50.77,50.8,50.77,50.79,8600.0,39.7282,39.7517,39.7282,39.7439,8600.0
2013-12-30 11:20:00,50.8,50.8,50.79,50.8,7000.0,39.7517,39.7517,39.7439,39.7517,7000.0
2013-12-30 11:25:00,50.79,50.8,50.78,50.79,7400.0,39.7439,39.7517,39.736,39.7439,7400.0
2013-12-30 11:30:00,50.79,50.81,50.74,50.74,15500.0,39.7439,39.7595,39.7047,39.7047,15500.0
2013-12-30 11:35:00,50.74,50.76,50.71,50.71,11700.0,39.7047,39.7204,39.6813,39.6813,11700.0
2013-12-30 11:40:00,50.71,50.73,50.71,50.71,4900.0,39.6813,39.6969,39.6813,39.6813,4900.0
2013-12-30 11:45:00,50.72,50.72,50.69,50.69,5800.0,39.6891,39.6891,39.6656,39.6656,5800.0
2013-12-30 11:50:00,50.69,50.71,50.69,50.7,14900.0,39.6656,39.6813,39.6656,39.6734,14900.0
2013-12-30 11:55:00,50.71,50.73,50.71,50.73,10800.0,39.6813,39.6969,39.6813,39.6969,10800.0
2013-12-30 12:00:00,50.73,50.74,50.72,50.73,6600.0,39.6969,39.7047,39.6891,39.6969,6600.0
2013-12-30 12:05:00,50.73,50.74,50.71,50.73,7500.0,39.6969,39.7047,39.6813,39.6969,7500.0
2013-12-30 12:10:00,50.72,50.73,50.68,50.69,11900.0,39.6891,39.6969,39.6578,39.6656,11900.0
2013-12-30 12:15:00,50.7,50.7,50.67,50.68,5400.0,39.6734,39.6734,39.65,39.6578,5400.0
2013-12-30 12:20:00,50.69,50.7,50.68,50.7,7300.0,39.6656,39.6734,39.6578,39.6734,7300.0
2013-12-30 12:25:00,50.7,50.76,50.69,50.76,7900.0,39.6734,39.7204,39.6656,39.7204,7900.0
2013-12-30 12:30:00,50.76,50.79,50.76,50.77,11100.0,39.7204,39.7439,39.7204,39.7282,11100.0
2013-12-30 12:35:00,50.77,50.79,50.75,50.77,8700.0,39.7282,39.7439,39.7126,39.7282,8700.0
2013-12-30 12:40:00,50.78,50.82,50.77,50.82,4900.0,39.736,39.7673,39.7282,39.7673,4900.0
2013-12-30 12:45:00,50.82,50.82,50.79,50.82,6600.0,39.7673,39.7673,39.7439,39.7673,6600.0
2013-12-30 12:50:00,50.81,50.83,50.81,50.83,9000.0,39.7595,39.7752,39.7595,39.7752,9000.0
2013-12-30 12:55:00,50.83,50.85,50.81,50.85,8100.0,39.7752,39.7908,39.7595,39.7908,8100.0
2013-12-30 13:00:00,50.85,50.86,50.84,50.86,15700.0,39.7908,39.7986,39.783,39.7986,15700.0
2013-12-30 13:05:00,50.85,50.9,50.85,50.9,12700.0,39.7908,39.8299,39.7908,39.8299,12700.0
2013-12-30 13:10:00,50.9,50.9,50.85,50.85,15100.0,39.8299,39.8299,39.7908,39.7908,15100.0
2013-12-30 13:15:00,50.85,50.85,50.83,50.84,3400.0,39.7908,39.7908,39.7752,39.783,3400.0
2013-12-30 13:20:00,50.84,50.84,50.79,50.83,17400.0,39.783,39.783,39.7439,39.7752,17400.0
2013-12-30 13:25:00,50.82,50.83,50.82,50.83,3700.0,39.7673,39.7752,39.7673,39.7752,3700.0
2013-12-30 13:30:00,50.83,50.84,50.82,50.83,3800.0,39.7752,39.783,39.7673,39.7752,3800.0
2013-12-30 13:35:00,50.84,50.84,50.8,50.8,6500.0,39.783,39.783,39.7517,39.7517,6500.0
2013-12-30 13:40:00,50.8,50.8,50.74,50.75,13600.0,39.7517,39.7517,39.7047,39.7126,13600.0
2013-12-30 13:45:00,50.76,50.83,50.75,50.83,4900.0,39.7204,39.7752,39.7126,39.7752,4900.0
2013-12-30 13:50:00,50.82,50.82,50.76,50.77,12000.0,39.7673,39.7673,39.7204,39.7282,12000.0
2013-12-30 13:55:00,50.77,50.78,50.76,50.76,6800.0,39.7282,39.736,39.7204,39.7204,6800.0
2013-12-30 14:00:00,50.77,50.79,50.77,50.79,7700.0,39.7282,39.7439,39.7282,39.7439,7700.0
2013-12-30 14:05:00,50.78,50.79,50.75,50.75,10200.0,39.736,39.7439,39.7126,39.7126,10200.0
2013-12-30 14:10:00,50.76,50.76,50.73,50.76,16800.0,39.7204,39.7204,39.6969,39.7204,16800.0
2013-12-30 14:15:00,50.77,50.77,50.75,50.75,15600.0,39.7282,39.7282,39.7126,39.7126,15600.0
2013-12-30 14:20:00,50.76,50.8,50.75,50.8,16300.0,39.7204,39.7517,39.7126,39.7517,16300.0
2013-12-30 14:25:00,50.8,50.84,50.8,50.84,10100.0,39.7517,39.783,39.7517,39.783,10100.0
2013-12-30 14:30:00,50.84,50.86,50.83,50.86,6000.0,39.783,39.7986,39.7752,39.7986,6000.0
2013-12-30 14:35:00,50.86,50.86,50.85,50.85,4600.0,39.7986,39.7986,39.7908,39.7908,4600.0
2013-12-30 14:40:00,50.86,50.86,50.85,50.85,4800.0,39.7986,39.7986,39.7908,39.7908,4800.0
2013-12-30 14:45:00,50.86,50.86,50.82,50.82,14200.0,39.7986,39.7986,39.7673,39.7673,14200.0
2013-12-30 14:50:00,50.82,50.83,50.82,50.82,5400.0,39.7673,39.7752,39.7673,39.7673,5400.0
2013-12-30 14:55:00,50.83,50.83,50.81,50.81,9800.0,39.7752,39.7752,39.7595,39.7595,9800.0
2013-12-30 15:00:00,50.82,50.83,50.81,50.83,7700.0,39.7673,39.7752,39.7595,39.7752,7700.0
2013-12-30 15:05:00,50.82,50.83,50.8,50.8,15400.0,39.7673,39.7752,39.7517,39.7517,15400.0
2013-12-30 15:10:00,50.8,50.83,50.8,50.82,15100.0,39.7517,39.7752,39.7517,39.7673,15100.0
2013-12-30 15:15:00,50.83,50.83,50.82,50.82,4100.0,39.7752,39.7752,39.7673,39.7673,4100.0
2013-12-30 15:20:00,50.82,50.83,50.81,50.82,11200.0,39.7673,39.7752,39.7595,39.7673,11200.0
2013-12-30 15:25:00,50.81,50.82,50.8,50.8,11900.0,39.7595,39.7673,39.7517,39.7517,11900.0
2013-12-30 15:30:00,50.81,50.81,50.8,50.81,15500.0,39.7595,39.7595,39.7517,39.7595,15500.0
2013-12-30 15:35:00,50.81,50.81,50.78,50.78,17000.0,39.7595,39.7595,39.736,39.736,17000.0
2013-12-30 15:40:00,50.79,50.79,50.76,50.76,32700.0,39.7439,39.7439,39.7204,39.7204,32700.0
2013-12-30 15:45:00,50.76,50.79,50.74,50.79,32600.0,39.7204,39.7439,39.7047,39.7439,32600.0
2013-12-30 15:50:00,50.79,50.79,50.78,50.79,17800.0,39.7439,39.7439,39.736,39.7439,17800.0
2013-12-30 15:55:00,50.78,50.86,50.78,50.85,105600.0,39.736,39.7986,39.736,39.7908,105600.0
2013-12-31 09:30:00,50.98,51.0,50.74,50.92,32700.0,39.8925,39.9082,39.7047,39.8456,32700.0
2013-12-31 09:35:00,50.95,50.98,50.88,50.94,31000.0,39.8691,39.8925,39.8143,39.8612,31000.0
2013-12-31 09:40:00,50.94,50.94,50.7,50.71,10200.0,39.8612,39.8612,39.6734,39.6813,10200.0
2013-12-31 09:45:00,50.76,50.84,50.75,50.84,14000.0,39.7204,39.783,39.7126,39.783,14000.0
2013-12-31 09:50:00,50.85,50.98,50.83,50.98,16200.0,39.7908,39.8925,39.7752,39.8925,16200.0
2013-12-31 09:55:00,50.95,50.98,50.91,50.98,9600.0,39.8691,39.8925,39.8378,39.8925,9600.0
2013-12-31 10:00:00,50.99,51.2,50.94,51.15,43400.0,39.9004,40.0647,39.8612,40.0256,43400.0
2013-12-31 10:05:00,51.18,51.18,51.04,51.13,11700.0,40.049,40.049,39.9395,40.0099,11700.0
2013-12-31 10:10:00,51.12,51.13,51.02,51.02,17900.0,40.0021,40.0099,39.9238,39.9238,17900.0
2013-12-31 10:15:00,51.01,51.01,50.95,50.95,11800.0,39.916,39.916,39.8691,39.8691,11800.0
2013-12-31 10:20:00,50.95,51.02,50.95,51.0,36700.0,39.8691,39.9238,39.8691,39.9082,36700.0
2013-12-31 10:25:00,51.01,51.09,51.0,51.09,8800.0,39.916,39.9786,39.9082,39.9786,8800.0
2013-12-31 10:30:00,51.08,51.08,51.02,51.03,5700.0,39.9708,39.9708,39.9238,39.9317,5700.0
2013-12-31 10:35:00,51.03,51.07,50.99,51.01,17100.0,39.9317,39.963,39.9004,39.916,17100.0
2013-12-31 10:40:00,51.0,51.06,51.0,51.03,6900.0,39.9082,39.9551,39.9082,39.9317,6900.0
2013-12-31 10:45:00,51.03,51.06,51.02,51.04,9700.0,39.9317,39.9551,39.9238,39.9395,9700.0
2013-12-31 10:50:00,51.04,51.04,51.01,51.01,5300.0,39.9395,39.9395,39.916,39.916,5300.0
2013-12-31 10:55:00,51.01,51.05,50.99,51.05,9200.0,39.916,39.9473,39.9004,39.9473,9200.0
2013-12-31 11:00:00,51.06,51.08,51.05,51.08,5500.0,39.9551,39.9708,39.9473,39.9708,5500.0
2013-12-31 11:05:00,51.08,51.08,51.04,51.05,3400.0,39.9708,39.9708,39.9395,39.9473,3400.0
2013-12-31 11:10:00,51.05,51.05,51.01,51.01,9800.0,39.9473,39.9473,39.916,39.916,9800.0
2013-12-31 11:15:00,51.01,51.01,51.0,51.0,4400.0,39.916,39.916,39.9082,39.9082,4400.0
2013-12-31 11:20:00,51.01,51.02,50.99,51.0,6700.0,39.916,39.9238,39.9004,39.9082,6700.0
2013-12-31 11:25:00,51.0,51.03,51.0,51.03,5600.0,39.9082,39.9317,39.9082,39.9317,5600.0
2013-12-31 11:30:00,51.04,51.05,51.02,51.02,3900.0,39.9395,39.9473,39.9238,39.9238,3900.0
2013-12-31 11:35:00,51.03,51.05,51.02,51.05,3900.0,39.9317,39.9473,39.9238,39.9473,3900.0
2013-12-31 11:40:00,51.05,51.05,51.01,51.01,7700.0,39.9473,39.9473,39.916,39.916,7700.0
2013-12-31 11:45:00,51.0,51.02,50.98,50.98,9100.0,39.9082,39.9238,39.8925,39.8925,9100.0
2013-12-31 11:50:00,50.98,51.02,50.98,51.02,2400.0,39.8925,39.9238,39.8925,39.9238,2400.0
2013-12-31 11:55:00,51.02,51.02,50.98,50.99,8000.0,39.9238,39.9238,39.8925,39.9004,8000.0
2013-12-31 12:00:00,50.99,50.99,50.97,50.97,4400.0,39.9004,39.9004,39.8847,39.8847,4400.0
2013-12-31 12:05:00,50.98,50.98,50.95,50.96,6300.0,39.8925,39.8925,39.8691,39.8769,6300.0
2013-12-31 12:10:00,50.95,50.96,50.95,50.95,4900.0,39.8691,39.8769,39.8691,39.8691,4900.0
2013-12-31 12:15:00,50.96,50.96,50.95,50.95,2000.0,39.8769,39.8769,39.8691,39.8691,2000.0
2013-12-31 12:20:00,50.95,50.95,50.92,50.93,3300.0,39.8691,39.8691,39.8456,39.8534,3300.0
2013-12-31 12:25:00,50.93,50.94,50.92,50.94,5900.0,39.8534,39.8612,39.8456,39.8612,5900.0
2013-12-31 12:30:00,50.94,50.95,50.92,50.92,13000.0,39.8612,39.8691,39.8456,39.8456,13000.0
2013-12-31 12:35:00,50.91,50.92,50.89,50.91,5500.0,39.8378,39.8456,39.8221,39.8378,5500.0
2013-12-31 12:40:00,50.9,50.91,50.88,50.89,4000.0,39.8299,39.8378,39.8143,39.8221,4000.0
2013-12-31 12:45:00,50.89,50.89,50.86,50.87,15600.0,39.8221,39.8221,39.7986,39.8065,15600.0
2013-12-31 12:50:00,50.86,50.87,50.85,50.86,6000.0,39.7986,39.8065,39.7908,39.7986,6000.0
2013-12-31 12:55:00,50.85,50.89,50.85,50.89,4900.0,39.7908,39.8221,39.7908,39.8221,4900.0
2013-12-31 13:00:00,50.89,50.89,50.86,50.86,7900.0,39.8221,39.8221,39.7986,39.7986,7900.0
2013-12-31 13:05:00,50.85,50.87,50.85,50.87,4700.0,39.7908,39.8065,39.7908,39.8065,4700.0
2013-12-31 13:10:00,50.87,50.88,50.84,50.85,6500.0,39.8065,39.8143,39.783,39.7908,6500.0
2013-12-31 13:15:00,50.85,50.85,50.83,50.84,4900.0,39.7908,39.7908,39.7752,39.783,4900.0
2013-12-31 13:20:00,50.84,50.88,50.84,50.88,5800.0,39.783,39.8143,39.783,39.8143,5800.0
2013-12-31 13:25:00,50.88,50.89,50.87,50.88,1700.0,39.8143,39.8221,39.8065,39.8143,1700.0
2013-12-31 13:30:00,50.89,50.89,50.87,50.87,13300.0,39.8221,39.8221,39.8065,39.8065,13300.0
2013-12-31 13:35:00,50.87,50.91,50.87,50.9,11100.0,39.8065,39.8378,39.8065,39.8299,11100.0
2013-12-31 13:40:00,50.89,50.91,50.89,50.91,1300.0,39.8221,39.8378,39.8221,39.8378,1300.0
2013-12-31 13:45:00,50.9,50.91,50.89,50.91,4300.0,39.8299,39.8378,39.8221,39.8378,4300.0
2013-12-31 13:50:00,50.9,50.91,50.9,50.91,5800.0,39.8299,39.8378,39.8299,39.8378,5800.0
2013-12-31 13:55:00,50.9,50.9,50.88,50.88,7100.0,39.8299,39.8299,39.8143,39.8143,7100.0
2013-12-31 14:00:00,50.89,50.9,50.88,50.89,3900.0,39.8221,39.8299,39.8143,39.8221,3900.0
2013-12-31 14:05:00,50.9,50.91,50.88,50.89,4500.0,39.8299,39.8378,39.8143,39.8221,4500.0
2013-12-31 14:10:00,50.88,50.89,50.86,50.87,6900.0,39.8143,39.8221,39.7986,39.8065,6900.0
2013-12-31 14:15:00,50.88,50.89,50.88,50.88,2700.0,39.8143,39.8221,39.8143,39.8143,2700.0
2013-12-31 14:20:00,50.89,50.89,50.88,50.88,2100.0,39.8221,39.8221,39.8143,39.8143,2100.0
2013-12-31 14:25:00,50.88,50.88,50.84,50.86,10600.0,39.8143,39.8143,39.783,39.7986,10600.0
2013-12-31 14:30:00,50.85,50.85,50.82,50.82,4700.0,39.7908,39.7908,39.7673,39.7673,4700.0
2013-12-31 14:35:00,50.82,50.82,50.8,50.8,1800.0,39.7673,39.7673,39.7517,39.7517,1800.0
2013-12-31 14:40:00,50.8,50.82,50.79,50.79,9400.0,39.7517,39.7673,39.7439,39.7439,9400.0
2013-12-31 14:45:00,50.79,50.8,50.79,50.8,4300.0,39.7439,39.7517,39.7439,39.7517,4300.0
2013-12-31 14:50:00,50.8,50.83,50.8,50.83,5900.0,39.7517,39.7752,39.7517,39.7752,5900.0
2013-12-31 14:55:00,50.82,50.83,50.8,50.82,7600.0,39.7673,39.7752,39.7517,39.7673,7600.0
2013-12-31 15:00:00,50.83,50.83,50.82,50.83,6600.0,39.7752,39.7752,39.7673,39.7752,6600.0
2013-12-31 15:05:00,50.82,50.83,50.82,50.82,3400.0,39.7673,39.7752,39.7673,39.7673,3400.0
2013-12-31 15:10:00,50.83,50.84,50.82,50.82,10100.0,39.7752,39.783,39.7673,39.7673,10100.0
2013-12-31 15:15:00,50.82,50.83,50.81,50.83,3800.0,39.7673,39.7752,39.7595,39.7752,3800.0
2013-12-31 15:20:00,50.83,50.86,50.82,50.85,6700.0,39.7752,39.7986,39.7673,39.7908,6700.0
2013-12-31 15:25:00,50.86,50.86,50.82,50.82,9000.0,39.7986,39.7986,39.7673,39.7673,9000.0
2013-12-31 15:30:00,50.83,50.89,50.83,50.88,6900.0,39.7752,39.8221,39.7752,39.8143,6900.0
2013-12-31 15:35:00,50.87,50.9,50.87,50.88,10100.0,39.8065,39.8299,39.8065,39.8143,10100.0
2013-12-31 15:40:00,50.89,50.9,50.86,50.89,12200.0,39.8221,39.8299,39.7986,39.8221,12200.0
2013-12-31 15:45:00,50.9,50.95,50.89,50.92,22700.0,39.8299,39.8691,39.8221,39.8456,22700.0
2013-12-31 15:50:00,50.92,50.95,50.91,50.95,14900.0,39.8456,39.8691,39.8378,39.8691,14900.0
2013-12-31 15:55:00,50.95,50.95,50.88,50.94,78900.0,39.8691,39.8691,39.8143,39.8612,78900.0
2014-01-02 09:30:00,49.37,49.57,49.04,49.46,296600.0,38.6327,38.7892,38.3745,38.7031,296600.0
2014-01-02 09:35:00,49.48,49.74,49.45,49.73,117000.0,38.7188,38.9222,38.6953,38.9144,117000.0
2014-01-02 09:40:00,49.7,49.75,49.54,49.6,65800.0,38.8909,38.93,38.7657,38.8127,65800.0
2014-01-02 09:45:00,49.6,49.6,49.47,49.55,88300.0,38.8127,38.8127,38.7109,38.7735,88300.0
2014-01-02 09:50:00,49.56,49.61,49.41,49.45,78900.0,38.7814,38.8205,38.664,38.6953,78900.0
2014-01-02 09:55:00,49.45,49.58,49.44,49.45,59800.0,38.6953,38.797,38.6875,38.6953,59800.0
2014-01-02 10:00:00,49.44,49.54,49.43,49.53,59800.0,38.6875,38.7657,38.6796,38.7579,59800.0
2014-01-02 10:05:00,49.53,49.55,49.46,49.48,39500.0,38.7579,38.7735,38.7031,38.7188,39500.0
2014-01-02 10:10:00,49.48,49.52,49.46,49.49,28000.0,38.7188,38.7501,38.7031,38.7266,28000.0
2014-01-02 10:15:00,49.48,49.5,49.45,49.45,57500.0,38.7188,38.7344,38.6953,38.6953,57500.0
2014-01-02 10:20:00,49.46,49.49,49.44,49.46,50400.0,38.7031,38.7266,38.6875,38.7031,50400.0
2014-01-02 10:25:00,49.45,49.47,49.37,49.41,61800.0,38.6953,38.7109,38.6327,38.664,61800.0
2014-01-02 10:30:00,49.41,49.47,49.32,49.45,48300.0,38.664,38.7109,38.5936,38.6953,48300.0
2014-01-02 10:35:00,49.45,49.47,49.4,49.42,18000.0,38.6953,38.7109,38.6562,38.6718,18000.0
2014-01-02 10:40:00,49.43,49.64,49.43,49.62,48300.0,38.6796,38.844,38.6796,38.8283,48300.0
2014-01-02 10:45:00,49.62,49.62,49.48,49.48,16400.0,38.8283,38.8283,38.7188,38.7188,16400.0
2014-01-02 10:50:00,49.49,49.49,49.43,49.45,22300.0,38.7266,38.7266,38.6796,38.6953,22300.0
2014-01-02 10:55:00,49.45,49.45,49.4,49.43,17200.0,38.6953,38.6953,38.6562,38.6796,17200.0
2014-01-02 11:00:00,49.43,49.45,49.37,49.44,23300.0,38.6796,38.6953,38.6327,38.6875,23300.0
2014-01-02 11:05:00,49.43,49.47,49.41,49.43,20600.0,38.6796,38.7109,38.664,38.6796,20600.0
2014-01-02 11:10:00,49.44,49.48,49.42,49.46,14900.0,38.6875,38.7188,38.6718,38.7031,14900.0
2014-01-02 11:15:00,49.45,49.46,49.41,49.46,20100.0,38.6953,38.7031,38.664,38.7031,20100.0
2014-01-02 11:20:00,49.46,49.49,49.44,49.45,13900.0,38.7031,38.7266,38.6875,38.6953,13900.0
2014-01-02 11:25:00,49.45,49.45,49.37,49.4,17800.0,38.6953,38.6953,38.6327,38.6562,17800.0
2014-01-02 11:30:00,49.4,49.4,49.37,49.38,20400.0,38.6562,38.6562,38.6327,38.6405,20400.0
2014-01-02 11:35:00,49.38,49.39,49.36,49.38,16300.0,38.6405,38.6483,38.6249,38.6405,16300.0
2014-01-02 11:40:00,49.38,49.43,49.38,49.42,15000.0,38.6405,38.6796,38.6405,38.6718,15000.0
2014-01-02 11:45:00,49.42,49.43,49.35,49.35,18300.0,38.6718,38.6796,38.617,38.617,18300.0
2014-01-02 11:50:00,49.34,49.34,49.32,49.33,27200.0,38.6092,38.6092,38.5936,38.6014,27200.0
2014-01-02 11:55:00,49.32,49.38,49.28,49.38,39000.0,38.5936,38.6405,38.5623,38.6405,39000.0
2014-01-02 12:00:00,49.38,49.44,49.37,49.43,12400.0,38.6405,38.6875,38.6327,38.6796,12400.0
2014-01-02 12:05:00,49.43,49.46,49.41,49.41,12400.0,38.6796,38.7031,38.664,38.664,12400.0
2014-01-02 12:10:00,49.4,49.41,49.37,49.37,10200.0,38.6562,38.664,38.6327,38.6327,10200.0
2014-01-02 12:15:00,49.36,49.39,49.35,49.39,13900.0,38.6249,38.6483,38.617,38.6483,13900.0
2014-01-02 12:20:00,49.39,49.45,49.38,49.43,23900.0,38.6483,38.6953,38.6405,38.6796,23900.0
2014-01-02 12:25:00,49.43,49.45,49.4,49.45,21000.0,38.6796,38.6953,38.6562,38.6953,21000.0
2014-01-02 12:30:00,49.45,49.46,49.41,49.45,13900.0,38.6953,38.7031,38.664,38.6953,13900.0
2014-01-02 12:35:00,49.46,49.47,49.45,49.47,9200.0,38.7031,38.7109,38.6953,38.7109,9200.0
2014-01-02 12:40:00,49.46,49.46,49.4,49.41,114900.0,38.7031,38.7031,38.6562,38.664,114900.0
2014-01-02 12:45:00,49.41,49.46,49.4,49.43,18300.0,38.664,38.7031,38.6562,38.6796,18300.0
2014-01-02 12:50:00,49.44,49.45,49.41,49.43,40300.0,38.6875,38.6953,38.664,38.6796,40300.0
2014-01-02 12:55:00,49.43,49.44,49.42,49.44,15200.0,38.6796,38.6875,38.6718,38.6875,15200.0
2014-01-02 13:00:00,49.43,49.44,49.41,49.41,16300.0,38.6796,38.6875,38.664,38.664,16300.0
2014-01-02 13:05:00,49.42,49.42,49.36,49.36,12400.0,38.6718,38.6718,38.6249,38.6249,12400.0
2014-01-02 13:10:00,49.37,49.37,49.33,49.35,15500.0,38.6327,38.6327,38.6014,38.617,15500.0
2014-01-02 13:15:00,49.35,49.36,49.34,49.35,11800.0,38.617,38.6249,38.6092,38.617,11800.0
2014-01-02 13:20:00,49.36,49.39,49.34,49.35,20700.0,38.6249,38.6483,38.6092,38.617,20700.0
2014-01-02 13:25:00,49.34,49.38,49.33,49.36,12300.0,38.6092,38.6405,38.6014,38.6249,12300.0
2014-01-02 13:30:00,49.36,49.38,49.32,49.36,19600.0,38.6249,38.6405,38.5936,38.6249,19600.0
2014-01-02 13:35:00,49.36,49.39,49.34,49.34,15600.0,38.6249,38.6483,38.6092,38.6092,15600.0
2014-01-02 13:40:00,49.34,49.35,49.33,49.34,11100.0,38.6092,38.617,38.6014,38.6092,11100.0
2014-01-02 13:45:00,49.34,49.42,49.33,49.39,21000.0,38.6092,38.6718,38.6014,38.6483,21000.0
2014-01-02 13:50:00,49.39,49.39,49.33,49.33,16700.0,38.6483,38.6483,38.6014,38.6014,16700.0
2014-01-02 13:55:00,49.33,49.36,49.33,49.36,20000.0,38.6014,38.6249,38.6014,38.6249,20000.0
2014-01-02 14:00:00,49.36,49.38,49.33,49.33,21000.0,38.6249,38.6405,38.6014,38.6014,21000.0
2014-01-02 14:05:00,49.34,49.35,49.32,49.32,26000.0,38.6092,38.617,38.5936,38.5936,26000.0
2014-01-02 14:10:00,49.32,49.35,49.32,49.32,36100.0,38.5936,38.617,38.5936,38.5936,36100.0
2014-01-02 14:15:00,49.32,49.33,49.22,49.22,31600.0,38.5936,38.6014,38.5153,38.5153,31600.0
2014-01-02 14:20:00,49.22,49.23,49.19,49.2,25500.0,38.5153,38.5231,38.4918,38.4997,25500.0
2014-01-02 14:25:00,49.2,49.22,49.16,49.22,44700.0,38.4997,38.5153,38.4684,38.5153,44700.0
2014-01-02 14:30:00,49.22,49.27,49.22,49.27,12100.0,38.5153,38.5544,38.5153,38.5544,12100.0
2014-01-02 14:35:00,49.26,49.27,49.23,49.23,19100.0,38.5466,38.5544,38.5231,38.5231,19100.0
2014-01-02 14:40:00,49.23,49.26,49.21,49.23,26200.0,38.5231,38.5466,38.5075,38.5231,26200.0
2014-01-02 14:45:00,49.23,49.24,49.22,49.24,14300.0,38.5231,38.531,38.5153,38.531,14300.0
2014-01-02 14:50:00,49.23,49.23,49.17,49.17,30400.0,38.5231,38.5231,38.4762,38.4762,30400.0
2014-01-02 14:55:00,49.17,49.17,49.14,49.15,31300.0,38.4762,38.4762,38.4527,38.4605,31300.0
2014-01-02 15:00:00,49.15,49.25,49.15,49.25,36800.0,38.4605,38.5388,38.4605,38.5388,36800.0
2014-01-02 15:05:00,49.25,49.29,49.24,49.29,25400.0,38.5388,38.5701,38.531,38.5701,25400.0
2014-01-02 15:10:00,49.29,49.34,49.29,49.34,22900.0,38.5701,38.6092,38.5701,38.6092,22900.0
2014-01-02 15:15:00,49.34,49.34,49.3,49.32,49600.0,38.6092,38.6092,38.5779,38.5936,49600.0
2014-01-02 15:20:00,49.32,49.32,49.25,49.25,33500.0,38.5936,38.5936,38.5388,38.5388,33500.0
2014-01-02 15:25:00,49.25,49.33,49.23,49.26,53900.0,38.5388,38.6014,38.5231,38.5466,53900.0
2014-01-02 15:30:00,49.26,49.27,49.22,49.23,37100.0,38.5466,38.5544,38.5153,38.5231,37100.0
2014-01-02 15:35:00,49.24,49.24,49.18,49.18,39900.0,38.531,38.531,38.484,38.484,39900.0
2014-01-02 15:40:00,49.18,49.23,49.18,49.22,39600.0,38.484,38.5231,38.484,38.5153,39600.0
2014-01-02 15:45:00,49.23,49.26,49.19,49.26,65000.0,38.5231,38.5466,38.4918,38.5466,65000.0
2014-01-02 15:50:00,49.26,49.29,49.24,49.25,61700.0,38.5466,38.5701,38.531,38.5388,61700.0
2014-01-02 15:55:00,49.26,49.31,49.25,49.28,121100.0,38.5466,38.5857,38.5388,38.5623,121100.0
2014-01-03 09:30:00,49.18,49.28,49.14,49.28,36400.0,38.484,38.5623,38.4527,38.5623,36400.0
2014-01-03 09:35:00,49.32,49.44,49.32,49.41,32600.0,38.5936,38.6875,38.5936,38.664,32600.0
2014-01-03 09:40:00,49.42,49.59,49.4,49.56,19100.0,38.6718,38.8048,38.6562,38.7814,19100.0
2014-01-03 09:45:00,49.53,49.53,49.47,49.48,25100.0,38.7579,38.7579,38.7109,38.7188,25100.0
2014-01-03 09:50:00,49.48,49.52,49.44,49.5,22300.0,38.7188,38.7501,38.6875,38.7344,22300.0
2014-01-03 09:55:00,49.5,49.54,49.46,49.47,36700.0,38.7344,38.7657,38.7031,38.7109,36700.0
2014-01-03 10:00:00,49.48,49.53,49.46,49.52,47700.0,38.7188,38.7579,38.7031,38.7501,47700.0
2014-01-03 10:05:00,49.51,49.58,49.49,49.56,18700.0,38.7422,38.797,38.7266,38.7814,18700.0
2014-01-03 10:10:00,49.56,49.56,49.45,49.52,21400.0,38.7814,38.7814,38.6953,38.7501,21400.0
2014-01-03 10:15:00,49.54,49.56,49.5,49.5,19100.0,38.7657,38.7814,38.7344,38.7344,19100.0
2014-01-03 10:20:00,49.5,49.58,49.5,49.58,13900.0,38.7344,38.797,38.7344,38.797,13900.0
2014-01-03 10:25:00,49.57,49.63,49.57,49.62,10200.0,38.7892,38.8361,38.7892,38.8283,10200.0
2014-01-03 10:30:00,49.63,49.71,49.63,49.65,12800.0,38.8361,38.8987,38.8361,38.8518,12800.0
2014-01-03 10:35:00,49.66,49.68,49.62,49.63,11100.0,38.8596,38.8753,38.8283,38.8361,11100.0
2014-01-03 10:40:00,49.64,49.69,49.6,49.61,18300.0,38.844,38.8831,38.8127,38.8205,18300.0
2014-01-03 10:45:00,49.61,49.62,49.53,49.53,18800.0,38.8205,38.8283,38.7579,38.7579,18800.0
2014-01-03 10:50:00,49.54,49.61,49.54,49.58,15600.0,38.7657,38.8205,38.7657,38.797,15600.0
2014-01-03 10:55:00,49.58,49.62,49.55,49.61,22400.0,38.797,38.8283,38.7735,38.8205,22400.0
2014-01-03 11:00:00,49.62,49.64,49.56,49.57,27400.0,38.8283,38.844,38.7814,38.7892,27400.0
2014-01-03 11:05:00,49.57,49.57,49.53,49.54,15100.0,38.7892,38.7892,38.7579,38.7657,15100.0
2014-01-03 11:10:00,49.55,49.56,49.5,49.5,17400.0,38.7735,38.7814,38.7344,38.7344,17400.0
2014-01-03 11:15:00,49.51,49.54,49.49,49.49,9600.0,38.7422,38.7657,38.7266,38.7266,9600.0
2014-01-03 11:20:00,49.5,49.51,49.45,49.46,12300.0,38.7344,38.7422,38.6953,38.7031,12300.0
2014-01-03 11:25:00,49.46,49.48,49.4,49.41,22100.0,38.7031,38.7188,38.6562,38.664,22100.0
2014-01-03 11:30:00,49.4,49.43,49.37,49.39,84000.0,38.6562,38.6796,38.6327,38.6483,84000.0
2014-01-03 11:35:00,49.39,49.39,49.31,49.32,39100.0,38.6483,38.6483,38.5857,38.5936,39100.0
2014-01-03 11:40:00,49.32,49.33,49.29,49.32,83300.0,38.5936,38.6014,38.5701,38.5936,83300.0
2014-01-03 11:45:00,49.33,49.34,49.31,49.33,17200.0,38.6014,38.6092,38.5857,38.6014,17200.0
2014-01-03 11:50:00,49.34,49.35,49.33,49.34,14700.0,38.6092,38.617,38.6014,38.6092,14700.0
2014-01-03 11:55:00,49.34,49.35,49.3,49.31,8900.0,38.6092,38.617,38.5779,38.5857,8900.0
2014-01-03 12:00:00,49.32,49.36,49.32,49.33,17000.0,38.5936,38.6249,38.5936,38.6014,17000.0
2014-01-03 12:05:00,49.33,49.36,49.32,49.35,8400.0,38.6014,38.6249,38.5936,38.617,8400.0
2014-01-03 12:10:00,49.35,49.36,49.32,49.32,18200.0,38.617,38.6249,38.5936,38.5936,18200.0
2014-01-03 12:15:00,49.32,49.34,49.29,49.31,50900.0,38.5936,38.6092,38.5701,38.5857,50900.0
2014-01-03 12:20:00,49.32,49.34,49.32,49.33,8000.0,38.5936,38.6092,38.5936,38.6014,8000.0
2014-01-03 12:25:00,49.34,49.35,49.31,49.32,14700.0,38.6092,38.617,38.5857,38.5936,14700.0
2014-01-03 12:30:00,49.33,49.33,49.31,49.32,12100.0,38.6014,38.6014,38.5857,38.5936,12100.0
2014-01-03 12:35:00,49.32,49.35,49.32,49.35,9800.0,38.5936,38.617,38.5936,38.617,9800.0
2014-01-03 12:40:00,49.35,49.43,49.35,49.42,10800.0,38.617,38.6796,38.617,38.6718,10800.0
2014-01-03 12:45:00,49.43,49.46,49.42,49.46,40600.0,38.6796,38.7031,38.6718,38.7031,40600.0
2014-01-03 12:50:00,49.46,49.47,49.45,49.47,15700.0,38.7031,38.7109,38.6953,38.7109,15700.0
2014-01-03 12:55:00,49.47,49.48,49.44,49.45,7800.0,38.7109,38.7188,38.6875,38.6953,7800.0
2014-01-03 13:00:00,49.46,49.5,49.46,49.48,12600.0,38.7031,38.7344,38.7031,38.7188,12600.0
2014-01-03 13:05:00,49.48,49.54,49.47,49.54,9800.0,38.7188,38.7657,38.7109,38.7657,9800.0
2014-01-03 13:10:00,49.54,49.55,49.47,49.48,12000.0,38.7657,38.7735,38.7109,38.7188,12000.0
2014-01-03 13:15:00,49.48,49.53,49.48,49.53,9900.0,38.7188,38.7579,38.7188,38.7579,9900.0
2014-01-03 13:20:00,49.54,49.56,49.53,49.56,8900.0,38.7657,38.7814,38.7579,38.7814,8900.0
2014-01-03 13:25:00,49.55,49.56,49.54,49.54,6100.0,38.7735,38.7814,38.7657,38.7657,6100.0
2014-01-03 13:30:00,49.53,49.56,49.51,49.55,14400.0,38.7579,38.7814,38.7422,38.7735,14400.0
2014-01-03 13:35:00,49.54,49.57,49.53,49.57,14300.0,38.7657,38.7892,38.7579,38.7892,14300.0
2014-01-03 13:40:00,49.57,49.57,49.54,49.55,10000.0,38.7892,38.7892,38.7657,38.7735,10000.0
2014-01-03 13:45:00,49.55,49.57,49.55,49.57,2400.0,38.7735,38.7892,38.7735,38.7892,2400.0
2014-01-03 13:50:00,49.57,49.58,49.56,49.58,1900.0,38.7892,38.797,38.7814,38.797,1900.0
2014-01-03 13:55:00,49.57,49.58,49.55,49.55,10400.0,38.7892,38.797,38.7735,38.7735,10400.0
2014-01-03 14:00:00,49.55,49.56,49.52,49.53,18200.0,38.7735,38.7814,38.7501,38.7579,18200.0
2014-01-03 14:05:00,49.53,49.54,49.49,49.51,12600.0,38.7579,38.7657,38.7266,38.7422,12600.0
2014-01-03 14:10:00,49.51,49.52,49.49,49.52,10200.0,38.7422,38.7501,38.7266,38.7501,10200.0
2014-01-03 14:15:00,49.52,49.52,49.51,49.52,4000.0,38.7501,38.7501,38.7422,38.7501,4000.0
2014-01-03 14:20:00,49.52,49.52,49.49,49.5,6600.0,38.7501,38.7501,38.7266,38.7344,6600.0
2014-01-03 14:25:00,49.5,49.5,49.48,49.5,9400.0,38.7344,38.7344,38.7188,38.7344,9400.0
2014-01-03 14:30:00,49.49,49.51,49.46,49.48,17900.0,38.7266,38.7422,38.7031,38.7188,17900.0
2014-01-03 14:35:00,49.47,49.49,49.47,49.48,8100.0,38.7109,38.7266,38.7109,38.7188,8100.0
2014-01-03 14:40:00,49.49,49.5,49.48,49.5,6200.0,38.7266,38.7344,38.7188,38.7344,6200.0
2014-01-03 14:45:00,49.5,49.58,49.49,49.58,10100.0,38.7344,38.797,38.7266,38.797,10100.0
2014-01-03 14:50:00,49.58,49.65,49.58,49.64,14800.0,38.797,38.8518,38.797,38.844,14800.0
2014-01-03 14:55:00,49.65,49.65,49.6,49.6,14400.0,38.8518,38.8518,38.8127,38.8127,14400.0
2014-01-03 15:00:00,49.61,49.65,49.6,49.65,28100.0,38.8205,38.8518,38.8127,38.8518,28100.0
2014-01-03 15:05:00,49.65,49.69,49.65,49.69,25700.0,38.8518,38.8831,38.8518,38.8831,25700.0
2014-01-03 15:10:00,49.69,49.78,49.69,49.76,67400.0,38.8831,38.9535,38.8831,38.9379,67400.0
2014-01-03 15:15:00,49.75,49.77,49.72,49.76,22900.0,38.93,38.9457,38.9066,38.9379,22900.0
2014-01-03 15:20:00,49.77,49.77,49.74,49.75,9600.0,38.9457,38.9457,38.9222,38.93,9600.0
2014-01-03 15:25:00,49.75,49.78,49.72,49.78,48000.0,38.93,38.9535,38.9066,38.9535,48000.0
2014-01-03 15:30:00,49.78,49.79,49.77,49.77,21200.0,38.9535,38.9613,38.9457,38.9457,21200.0
2014-01-03 15:35:00,49.77,49.78,49.73,49.73,26500.0,38.9457,38.9535,38.9144,38.9144,26500.0
2014-01-03 15:40:00,49.73,49.73,49.67,49.67,26800.0,38.9144,38.9144,38.8674,38.8674,26800.0
2014-01-03 15:45:00,49.67,49.69,49.66,49.68,33900.0,38.8674,38.8831,38.8596,38.8753,33900.0
2014-01-03 15:50:00,49.68,49.68,49.64,49.66,53200.0,38.8753,38.8753,38.844,38.8596,53200.0
2014-01-03 15:55:00,49.65,49.65,49.6,49.61,93300.0,38.8518,38.8518,38.8127,38.8205,93300.0
2014-01-06 09:30:00,49.28,49.5,49.26,49.44,64900.0,38.5623,38.7344,38.5466,38.6875,64900.0
2014-01-06 09:35:00,49.42,49.45,49.32,49.4,98600.0,38.6718,38.6953,38.5936,38.6562,98600.0
2014-01-06 09:40:00,49.38,49.4,49.29,49.33,35200.0,38.6405,38.6562,38.5701,38.6014,35200.0
2014-01-06 09:45:00,49.35,49.37,49.28,49.36,20400.0,38.617,38.6327,38.5623,38.6249,20400.0
2014-01-06 09:50:00,49.35,49.37,49.27,49.27,26100.0,38.617,38.6327,38.5544,38.5544,26100.0
2014-01-06 09:55:00,49.27,49.33,49.24,49.31,18400.0,38.5544,38.6014,38.531,38.5857,18400.0
2014-01-06 10:00:00,49.3,49.3,49.19,49.2,34600.0,38.5779,38.5779,38.4918,38.4997,34600.0
2014-01-06 10:05:00,49.2,49.27,49.16,49.24,25200.0,38.4997,38.5544,38.4684,38.531,25200.0
2014-01-06 10:10:00,49.24,49.29,49.18,49.18,20800.0,38.531,38.5701,38.484,38.484,20800.0
2014-01-06 10:15:00,49.17,49.22,49.15,49.22,26800.0,38.4762,38.5153,38.4605,38.5153,26800.0
2014-01-06 10:20:00,49.22,49.27,49.18,49.26,30800.0,38.5153,38.5544,38.484,38.5466,30800.0
2014-01-06 10:25:00,49.25,49.33,49.23,49.32,87800.0,38.5388,38.6014,38.5231,38.5936,87800.0
2014-01-06 10:30:00,49.33,49.38,49.32,49.37,30600.0,38.6014,38.6405,38.5936,38.6327,30600.0
2014-01-06 10:35:00,49.37,49.45,49.37,49.44,31000.0,38.6327,38.6953,38.6327,38.6875,31000.0
2014-01-06 10:40:00,49.43,49.43,49.38,49.39,51000.0,38.6796,38.6796,38.6405,38.6483,51000.0
2014-01-06 10:45:00,49.39,49.44,49.35,49.38,41500.0,38.6483,38.6875,38.617,38.6405,41500.0
2014-01-06 10:50:00,49.36,49.44,49.36,49.41,47700.0,38.6249,38.6875,38.6249,38.664,47700.0
2014-01-06 10:55:00,49.41,49.41,49.33,49.38,43600.0,38.664,38.664,38.6014,38.6405,43600.0
2014-01-06 11:00:00,49.37,49.43,49.37,49.4,18400.0,38.6327,38.6796,38.6327,38.6562,18400.0
2014-01-06 11:05:00,49.4,49.43,49.39,49.42,12600.0,38.6562,38.6796,38.6483,38.6718,12600.0
2014-01-06 11:10:00,49.41,49.41,49.32,49.38,13800.0,38.664,38.664,38.5936,38.6405,13800.0
2014-01-06 11:15:00,49.37,49.39,49.3,49.32,22300.0,38.6327,38.6483,38.5779,38.5936,22300.0
2014-01-06 11:20:00,49.32,49.37,49.3,49.34,17300.0,38.5936,38.6327,38.5779,38.6092,17300.0
2014-01-06 11:25:00,49.35,49.4,49.31,49.39,18600.0,38.617,38.6562,38.5857,38.6483,18600.0
2014-01-06 11:30:00,49.4,49.45,49.4,49.44,24100.0,38.6562,38.6953,38.6562,38.6875,24100.0
2014-01-06 11:35:00,49.43,49.44,49.4,49.44,9900.0,38.6796,38.6875,38.6562,38.6875,9900.0
2014-01-06 11:40:00,49.44,49.46,49.4,49.4,7800.0,38.6875,38.7031,38.6562,38.6562,7800.0
2014-01-06 11:45:00,49.4,49.42,49.37,49.41,11000.0,38.6562,38.6718,38.6327,38.664,11000.0
2014-01-06 11:50:00,49.41,49.47,49.41,49.45,13800.0,38.664,38.7109,38.664,38.6953,13800.0
2014-01-06 11:55:00,49.44,49.47,49.42,49.42,12900.0,38.6875,38.7109,38.6718,38.6718,12900.0
2014-01-06 12:00:00,49.42,49.44,49.4,49.44,11100.0,38.6718,38.6875,38.6562,38.6875,11100.0
2014-01-06 12:05:00,49.43,49.45,49.4,49.4,7600.0,38.6796,38.6953,38.6562,38.6562,7600.0
2014-01-06 12:10:00,49.4,49.43,49.4,49.41,12200.0,38.6562,38.6796,38.6562,38.664,12200.0
2014-01-06 12:15:00,49.41,49.46,49.4,49.41,17000.0,38.664,38.7031,38.6562,38.664,17000.0
2014-01-06 12:20:00,49.41,49.45,49.41,49.45,6100.0,38.664,38.6953,38.664,38.6953,6100.0
2014-01-06 12:25:00,49.46,49.48,49.42,49.42,10200.0,38.7031,38.7188,38.6718,38.6718,10200.0
2014-01-06 12:30:00,49.42,49.45,49.39,49.43,18800.0,38.6718,38.6953,38.6483,38.6796,18800.0
2014-01-06 12:35:00,49.42,49.43,49.39,49.42,13200.0,38.6718,38.6796,38.6483,38.6718,13200.0
2014-01-06 12:40:00,49.42,49.43,49.39,49.4,29300.0,38.6718,38.6796,38.6483,38.6562,29300.0
2014-01-06 12:45:00,49.4,49.41,49.35,49.38,12200.0,38.6562,38.664,38.617,38.6405,12200.0
2014-01-06 12:50:00,49.39,49.46,49.39,49.45,12900.0,38.6483,38.7031,38.6483,38.6953,12900.0
2014-01-06 12:55:00,49.46,49.47,49.43,49.44,9700.0,38.7031,38.7109,38.6796,38.6875,9700.0
2014-01-06 13:00:00,49.44,49.45,49.41,49.41,11300.0,38.6875,38.6953,38.664,38.664,11300.0
2014-01-06 13:05:00,49.41,49.41,49.34,49.34,7200.0,38.664,38.664,38.6092,38.6092,7200.0
2014-01-06 13:10:00,49.34,49.35,49.32,49.33,6000.0,38.6092,38.617,38.5936,38.6014,6000.0
2014-01-06 13:15:00,49.33,49.37,49.33,49.36,4100.0,38.6014,38.6327,38.6014,38.6249,4100.0
2014-01-06 13:20:00,49.37,49.38,49.34,49.34,5400.0,38.6327,38.6405,38.6092,38.6092,5400.0
2014-01-06 13:25:00,49.34,49.34,49.32,49.32,6200.0,38.6092,38.6092,38.5936,38.5936,6200.0
2014-01-06 13:30:00,49.32,49.33,49.31,49.31,11000.0,38.5936,38.6014,38.5857,38.5857,11000.0
2014-01-06 13:35:00,49.32,49.32,49.3,49.32,7400.0,38.5936,38.5936,38.5779,38.5936,7400.0
2014-01-06 13:40:00,49.33,49.37,49.33,49.36,5200.0,38.6014,38.6327,38.6014,38.6249,5200.0
2014-01-06 13:45:00,49.36,49.36,49.32,49.34,8900.0,38.6249,38.6249,38.5936,38.6092,8900.0
2014-01-06 13:50:00,49.33,49.38,49.32,49.37,43700.0,38.6014,38.6405,38.5936,38.6327,43700.0
2014-01-06 13:55:00,49.38,49.43,49.38,49.41,10700.0,38.6405,38.6796,38.6405,38.664,10700.0
2014-01-06 14:00:00,49.41,49.44,49.41,49.42,6300.0,38.664,38.6875,38.664,38.6718,6300.0
2014-01-06 14:05:00,49.43,49.43,49.36,49.36,6700.0,38.6796,38.6796,38.6249,38.6249,6700.0
2014-01-06 14:10:00,49.37,49.41,49.36,49.41,10800.0,38.6327,38.664,38.6249,38.664,10800.0
2014-01-06 14:15:00,49.41,49.42,49.36,49.37,11300.0,38.664,38.6718,38.6249,38.6327,11300.0
2014-01-06 14:20:00,49.36,49.39,49.35,49.37,15800.0,38.6249,38.6483,38.617,38.6327,15800.0
2014-01-06 14:25:00,49.37,49.37,49.33,49.35,14600.0,38.6327,38.6327,38.6014,38.617,14600.0
2014-01-06 14:30:00,49.35,49.36,49.34,49.35,15300.0,38.617,38.6249,38.6092,38.617,15300.0
2014-01-06 14:35:00,49.34,49.37,49.34,49.35,9400.0,38.6092,38.6327,38.6092,38.617,9400.0
2014-01-06 14:40:00,49.36,49.38,49.36,49.36,17000.0,38.6249,38.6405,38.6249,38.6249,17000.0
2014-01-06 14:45:00,49.36,49.38,49.34,49.36,16300.0,38.6249,38.6405,38.6092,38.6249,16300.0
2014-01-06 14:50:00,49.36,49.43,49.36,49.43,53100.0,38.6249,38.6796,38.6249,38.6796,53100.0
2014-01-06 14:55:00,49.43,49.45,49.41,49.43,14800.0,38.6796,38.6953,38.664,38.6796,14800.0
2014-01-06 15:00:00,49.44,49.44,49.41,49.41,14600.0,38.6875,38.6875,38.664,38.664,14600.0
2014-01-06 15:05:00,49.41,49.43,49.39,49.4,19600.0,38.664,38.6796,38.6483,38.6562,19600.0
2014-01-06 15:10:00,49.4,49.44,49.4,49.43,21900.0,38.6562,38.6875,38.6562,38.6796,21900.0
2014-01-06 15:15:00,49.42,49.43,49.4,49.4,18000.0,38.6718,38.6796,38.6562,38.6562,18000.0
2014-01-06 15:20:00,49.4,49.43,49.39,49.43,33700.0,38.6562,38.6796,38.6483,38.6796,33700.0
2014-01-06 15:25:00,49.43,49.43,49.39,49.41,22100.0,38.6796,38.6796,38.6483,38.664,22100.0
2014-01-06 15:30:00,49.41,49.43,49.35,49.35,32400.0,38.664,38.6796,38.617,38.617,32400.0
2014-01-06 15:35:00,49.35,49.37,49.34,49.36,17600.0,38.617,38.6327,38.6092,38.6249,17600.0
2014-01-06 15:40:00,49.36,49.37,49.34,49.35,35300.0,38.6249,38.6327,38.6092,38.617,35300.0
2014-01-06 15:45:00,49.35,49.37,49.34,49.34,20400.0,38.617,38.6327,38.6092,38.6092,20400.0
2014-01-06 15:50:00,49.35,49.37,49.34,49.34,54300.0,38.617,38.6327,38.6092,38.6092,54300.0
2014-01-06 15:55:00,49.35,49.35,49.3,49.33,152000.0,38.617,38.617,38.5779,38.6014,152000.0
2014-01-07 09:30:00,49.54,49.56,49.38,49.53,54400.0,38.7657,38.7814,38.6405,38.7579,54400.0
2014-01-07 09:35:00,49.53,49.57,49.46,49.51,16500.0,38.7579,38.7892,38.7031,38.7422,16500.0
2014-01-07 09:40:00,49.51,49.6,49.49,49.57,30100.0,38.7422,38.8127,38.7266,38.7892,30100.0
2014-01-07 09:45:00,49.57,49.59,49.5,49.55,12000.0,38.7892,38.8048,38.7344,38.7735,12000.0
2014-01-07 09:50:00,49.54,49.64,49.52,49.61,11200.0,38.7657,38.844,38.7501,38.8205,11200.0
2014-01-07 09:55:00,49.62,49.66,49.55,49.62,17400.0,38.8283,38.8596,38.7735,38.8283,17400.0
2014-01-07 10:00:00,49.61,49.67,49.6,49.64,13100.0,38.8205,38.8674,38.8127,38.844,13100.0
2014-01-07 10:05:00,49.62,49.69,49.59,49.67,14200.0,38.8283,38.8831,38.8048,38.8674,14200.0
2014-01-07 10:10:00,49.69,49.69,49.64,49.65,10700.0,38.8831,38.8831,38.844,38.8518,10700.0
2014-01-07 10:15:00,49.66,49.72,49.66,49.72,13200.0,38.8596,38.9066,38.8596,38.9066,13200.0
2014-01-07 10:20:00,49.73,49.75,49.69,49.69,14000.0,38.9144,38.93,38.8831,38.8831,14000.0
2014-01-07 10:25:00,49.68,49.71,49.66,49.7,17300.0,38.8753,38.8987,38.8596,38.8909,17300.0
2014-01-07 10:30:00,49.71,49.75,49.69,49.69,12500.0,38.8987,38.93,38.8831,38.8831,12500.0
2014-01-07 10:35:00,49.7,49.73,49.68,49.73,9800.0,38.8909,38.9144,38.8753,38.9144,9800.0
2014-01-07 10:40:00,49.72,49.78,49.72,49.75,19400.0,38.9066,38.9535,38.9066,38.93,19400.0
2014-01-07 10:45:00,49.75,49.75,49.66,49.68,25500.0,38.93,38.93,38.8596,38.8753,25500.0
2014-01-07 10:50:00,49.68,49.68,49.64,49.64,21400.0,38.8753,38.8753,38.844,38.844,21400.0
2014-01-07 10:55:00,49.64,49.65,49.63,49.64,10800.0,38.844,38.8518,38.8361,38.844,10800.0
2014-01-07 11:00:00,49.64,49.67,49.64,49.67,13500.0,38.844,38.8674,38.844,38.8674,13500.0
2014-01-07 11:05:00,49.68,49.72,49.67,49.69,15600.0,38.8753,38.9066,38.8674,38.8831,15600.0
2014-01-07 11:10:00,49.7,49.71,49.68,49.68,10900.0,38.8909,38.8987,38.8753,38.8753,10900.0
2014-01-07 11:15:00,49.69,49.69,49.65,49.65,7000.0,38.8831,38.8831,38.8518,38.8518,7000.0
2014-01-07 11:20:00,49.66,49.66,49.6,49.61,19300.0,38.8596,38.8596,38.8127,38.8205,19300.0
2014-01-07 11:25:00,49.61,49.63,49.6,49.62,10700.0,38.8205,38.8361,38.8127,38.8283,10700.0
2014-01-07 11:30:00,49.62,49.63,49.62,49.62,10300.0,38.8283,38.8361,38.8283,38.8283,10300.0
2014-01-07 11:35:00,49.62,49.62,49.59,49.59,7800.0,38.8283,38.8283,38.8048,38.8048,7800.0
2014-01-07 11:40:00,49.58,49.58,49.54,49.55,8500.0,38.797,38.797,38.7657,38.7735,8500.0
2014-01-07 11:45:00,49.54,49.57,49.54,49.57,11000.0,38.7657,38.7892,38.7657,38.7892,11000.0
2014-01-07 11:50:00,49.57,49.57,49.51,49.52,13200.0,38.7892,38.7892,38.7422,38.7501,13200.0
2014-01-07 11:55:00,49.52,49.56,49.46,49.48,36200.0,38.7501,38.7814,38.7031,38.7188,36200.0
2014-01-07 12:00:00,49.47,49.57,49.47,49.57,9600.0,38.7109,38.7892,38.7109,38.7892,9600.0
2014-01-07 12:05:00,49.57,49.57,49.53,49.54,8900.0,38.7892,38.7892,38.7579,38.7657,8900.0
2014-01-07 12:10:00,49.54,49.54,49.5,49.5,6000.0,38.7657,38.7657,38.7344,38.7344,6000.0
2014-01-07 12:15:00,49.5,49.51,49.45,49.51,16000.0,38.7344,38.7422,38.6953,38.7422,16000.0
2014-01-07 12:20:00,49.51,49.51,49.49,49.49,9100.0,38.7422,38.7422,38.7266,38.7266,9100.0
2014-01-07 12:25:00,49.49,49.51,49.49,49.49,5400.0,38.7266,38.7422,38.7266,38.7266,5400.0
2014-01-07 12:30:00,49.49,49.52,49.46,49.46,10900.0,38.7266,38.7501,38.7031,38.7031,10900.0
2014-01-07 12:35:00,49.46,49.46,49.38,49.39,91300.0,38.7031,38.7031,38.6405,38.6483,91300.0
2014-01-07 12:40:00,49.39,49.44,49.36,49.44,70500.0,38.6483,38.6875,38.6249,38.6875,70500.0
2014-01-07 12:45:00,49.44,49.45,49.43,49.43,7600.0,38.6875,38.6953,38.6796,38.6796,7600.0
2014-01-07 12:50:00,49.43,49.44,49.39,49.39,8500.0,38.6796,38.6875,38.6483,38.6483,8500.0
2014-01-07 12:55:00,49.39,49.43,49.38,49.43,15600.0,38.6483,38.6796,38.6405,38.6796,15600.0
2014-01-07 13:00:00,49.43,49.47,49.43,49.46,8300.0,38.6796,38.7109,38.6796,38.7031,8300.0
2014-01-07 13:05:00,49.46,49.47,49.45,49.46,4800.0,38.7031,38.7109,38.6953,38.7031,4800.0
2014-01-07 13:10:00,49.47,49.47,49.45,49.46,7700.0,38.7109,38.7109,38.6953,38.7031,7700.0
2014-01-07 13:15:00,49.46,49.47,49.4,49.41,43900.0,38.7031,38.7109,38.6562,38.664,43900.0
2014-01-07 13:20:00,49.41,49.42,49.39,49.39,7500.0,38.664,38.6718,38.6483,38.6483,7500.0
2014-01-07 13:25:00,49.4,49.42,49.39,49.42,7700.0,38.6562,38.6718,38.6483,38.6718,7700.0
2014-01-07 13:30:00,49.41,49.46,49.41,49.45,9900.0,38.664,38.7031,38.664,38.6953,9900.0
2014-01-07 13:35:00,49.46,49.46,49.4,49.41,19800.0,38.7031,38.7031,38.6562,38.664,19800.0
2014-01-07 13:40:00,49.42,49.42,49.38,49.41,12800.0,38.6718,38.6718,38.6405,38.664,12800.0
2014-01-07 13:45:00,49.4,49.41,49.39,49.4,7000.0,38.6562,38.664,38.6483,38.6562,7000.0
2014-01-07 13:50:00,49.4,49.4,49.37,49.37,22800.0,38.6562,38.6562,38.6327,38.6327,22800.0
2014-01-07 13:55:00,49.37,49.39,49.37,49.38,13700.0,38.6327,38.6483,38.6327,38.6405,13700.0
2014-01-07 14:00:00,49.37,49.4,49.36,49.38,37400.0,38.6327,38.6562,38.6249,38.6405,37400.0
2014-01-07 14:05:00,49.39,49.39,49.34,49.36,16100.0,38.6483,38.6483,38.6092,38.6249,16100.0
2014-01-07 14:10:00,49.36,49.41,49.36,49.41,7100.0,38.6249,38.664,38.6249,38.664,7100.0
2014-01-07 14:15:00,49.4,49.4,49.38,49.39,6600.0,38.6562,38.6562,38.6405,38.6483,6600.0
2014-01-07 14:20:00,49.39,49.4,49.36,49.37,13300.0,38.6483,38.6562,38.6249,38.6327,13300.0
2014-01-07 14:25:00,49.37,49.42,49.36,49.41,12700.0,38.6327,38.6718,38.6249,38.664,12700.0
2014-01-07 14:30:00,49.41,49.46,49.41,49.46,9600.0,38.664,38.7031,38.664,38.7031,9600.0
2014-01-07 14:35:00,49.46,49.52,49.46,49.51,18200.0,38.7031,38.7501,38.7031,38.7422,18200.0
2014-01-07 14:40:00,49.51,49.57,49.49,49.56,21500.0,38.7422,38.7892,38.7266,38.7814,21500.0
2014-01-07 14:45:00,49.57,49.6,49.56,49.58,13400.0,38.7892,38.8127,38.7814,38.797,13400.0
2014-01-07 14:50:00,49.59,49.59,49.55,49.58,22100.0,38.8048,38.8048,38.7735,38.797,22100.0
2014-01-07 14:55:00,49.59,49.59,49.57,49.58,8100.0,38.8048,38.8048,38.7892,38.797,8100.0
2014-01-07 15:00:00,49.58,49.63,49.58,49.61,16000.0,38.797,38.8361,38.797,38.8205,16000.0
2014-01-07 15:05:00,49.61,49.63,49.58,49.58,26400.0,38.8205,38.8361,38.797,38.797,26400.0
2014-01-07 15:10:00,49.58,49.59,49.55,49.56,14700.0,38.797,38.8048,38.7735,38.7814,14700.0
2014-01-07 15:15:00,49.56,49.6,49.55,49.6,9100.0,38.7814,38.8127,38.7735,38.8127,9100.0
2014-01-07 15:20:00,49.59,49.6,49.56,49.58,11600.0,38.8048,38.8127,38.7814,38.797,11600.0
2014-01-07 15:25:00,49.58,49.58,49.53,49.56,20400.0,38.797,38.797,38.7579,38.7814,20400.0
2014-01-07 15:30:00,49.57,49.62,49.56,49.62,18000.0,38.7892,38.8283,38.7814,38.8283,18000.0
2014-01-07 15:35:00,49.62,49.62,49.55,49.57,21100.0,38.8283,38.8283,38.7735,38.7892,21100.0
2014-01-07 15:40:00,49.57,49.59,49.55,49.59,20600.0,38.7892,38.8048,38.7735,38.8048,20600.0
2014-01-07 15:45:00,49.59,49.59,49.57,49.58,18900.0,38.8048,38.8048,38.7892,38.797,18900.0
2014-01-07 15:50:00,49.58,49.62,49.57,49.57,64700.0,38.797,38.8283,38.7892,38.7892,64700.0
2014-01-07 15:55:00,49.57,49.59,49.53,49.58,115000.0,38.7892,38.8048,38.7579,38.797,115000.0
2014-01-08 09:30:00,49.71,49.71,49.46,49.57,48800.0,38.8987,38.8987,38.7031,38.7892,48800.0
2014-01-08 09:35:00,49.58,49.59,49.48,49.48,9100.0,38.797,38.8048,38.7188,38.7188,9100.0
2014-01-08 09:40:00,49.49,49.53,49.43,49.48,20000.0,38.7266,38.7579,38.6796,38.7188,20000.0
2014-01-08 09:45:00,49.47,49.48,49.43,49.45,27500.0,38.7109,38.7188,38.6796,38.6953,27500.0
2014-01-08 09:50:00,49.45,49.47,49.4,49.47,28900.0,38.6953,38.7109,38.6562,38.7109,28900.0
2014-01-08 09:55:00,49.45,49.56,49.38,49.55,31100.0,38.6953,38.7814,38.6405,38.7735,31100.0
2014-01-08 10:00:00,49.52,49.56,49.49,49.53,26600.0,38.7501,38.7814,38.7266,38.7579,26600.0
2014-01-08 10:05:00,49.52,49.6,49.52,49.57,10700.0,38.7501,38.8127,38.7501,38.7892,10700.0
2014-01-08 10:10:00,49.56,49.62,49.55,49.61,10400.0,38.7814,38.8283,38.7735,38.8205,10400.0
2014-01-08 10:15:00,49.62,49.67,49.59,49.66,16800.0,38.8283,38.8674,38.8048,38.8596,16800.0
2014-01-08 10:20:00,49.66,49.74,49.66,49.73,11800.0,38.8596,38.9222,38.8596,38.9144,11800.0
2014-01-08 10:25:00,49.74,49.74,49.71,49.73,14200.0,38.9222,38.9222,38.8987,38.9144,14200.0
2014-01-08 10:30:00,49.73,49.74,49.6,49.74,17500.0,38.9144,38.9222,38.8127,38.9222,17500.0
2014-01-08 10:35:00,49.75,49.81,49.73,49.78,21000.0,38.93,38.977,38.9144,38.9535,21000.0
2014-01-08 10:40:00,49.79,49.8,49.76,49.76,13200.0,38.9613,38.9692,38.9379,38.9379,13200.0
2014-01-08 10:45:00,49.77,49.8,49.76,49.77,22700.0,38.9457,38.9692,38.9379,38.9457,22700.0
2014-01-08 10:50:00,49.78,49.82,49.77,49.79,16000.0,38.9535,38.9848,38.9457,38.9613,16000.0
2014-01-08 10:55:00,49.79,49.81,49.77,49.8,10500.0,38.9613,38.977,38.9457,38.9692,10500.0
2014-01-08 11:00:00,49.8,49.84,49.8,49.84,15800.0,38.9692,39.0005,38.9692,39.0005,15800.0
2014-01-08 11:05:00,49.85,49.88,49.79,49.81,24600.0,39.0083,39.0318,38.9613,38.977,24600.0
2014-01-08 11:10:00,49.81,49.84,49.8,49.8,11000.0,38.977,39.0005,38.9692,38.9692,11000.0
2014-01-08 11:15:00,49.81,49.83,49.78,49.79,19700.0,38.977,38.9926,38.9535,38.9613,19700.0
2014-01-08 11:20:00,49.78,49.83,49.78,49.82,14300.0,38.9535,38.9926,38.9535,38.9848,14300.0
2014-01-08 11:25:00,49.83,49.84,49.78,49.81,14200.0,38.9926,39.0005,38.9535,38.977,14200.0
2014-01-08 11:30:00,49.81,49.87,49.79,49.87,13900.0,38.977,39.0239,38.9613,39.0239,13900.0
2014-01-08 11:35:00,49.87,49.88,49.83,49.84,10400.0,39.0239,39.0318,38.9926,39.0005,10400.0
2014-01-08 11:40:00,49.85,49.89,49.85,49.87,14200.0,39.0083,39.0396,39.0083,39.0239,14200.0
2014-01-08 11:45:00,49.88,49.89,49.87,49.89,17100.0,39.0318,39.0396,39.0239,39.0396,17100.0
2014-01-08 11:50:00,49.89,49.9,49.88,49.89,6200.0,39.0396,39.0474,39.0318,39.0396,6200.0
2014-01-08 11:55:00,49.89,49.89,49.84,49.86,20700.0,39.0396,39.0396,39.0005,39.0161,20700.0
2014-01-08 12:00:00,49.87,49.88,49.84,49.85,8500.0,39.0239,39.0318,39.0005,39.0083,8500.0
2014-01-08 12:05:00,49.85,49.86,49.84,49.84,8900.0,39.0083,39.0161,39.0005,39.0005,8900.0
2014-01-08 12:10:00,49.84,49.87,49.82,49.83,19200.0,39.0005,39.0239,38.9848,38.9926,19200.0
2014-01-08 12:15:00,49.83,49.86,49.82,49.85,9400.0,38.9926,39.0161,38.9848,39.0083,9400.0
2014-01-08 12:20:00,49.84,49.85,49.82,49.83,8900.0,39.0005,39.0083,38.9848,38.9926,8900.0
2014-01-08 12:25:00,49.82,49.84,49.8,49.83,10200.0,38.9848,39.0005,38.9692,38.9926,10200.0
2014-01-08 12:30:00,49.82,49.83,49.76,49.76,14400.0,38.9848,38.9926,38.9379,38.9379,14400.0
2014-01-08 12:35:00,49.76,49.78,49.7,49.71,9900.0,38.9379,38.9535,38.8909,38.8987,9900.0
2014-01-08 12:40:00,49.72,49.77,49.71,49.76,9300.0,38.9066,38.9457,38.8987,38.9379,9300.0
2014-01-08 12:45:00,49.76,49.77,49.72,49.75,12700.0,38.9379,38.9457,38.9066,38.93,12700.0
2014-01-08 12:50:00,49.76,49.77,49.76,49.76,3000.0,38.9379,38.9457,38.9379,38.9379,3000.0
2014-01-08 12:55:00,49.75,49.75,49.72,49.74,4500.0,38.93,38.93,38.9066,38.9222,4500.0
2014-01-08 13:00:00,49.75,49.76,49.71,49.72,6400.0,38.93,38.9379,38.8987,38.9066,6400.0
2014-01-08 13:05:00,49.72,49.74,49.71,49.71,5200.0,38.9066,38.9222,38.8987,38.8987,5200.0
2014-01-08 13:10:00,49.71,49.75,49.71,49.74,4600.0,38.8987,38.93,38.8987,38.9222,4600.0
2014-01-08 13:15:00,49.74,49.75,49.65,49.67,10000.0,38.9222,38.93,38.8518,38.8674,10000.0
2014-01-08 13:20:00,49.67,49.7,49.67,49.7,5500.0,38.8674,38.8909,38.8674,38.8909,5500.0
2014-01-08 13:25:00,49.7,49.73,49.69,49.73,7900.0,38.8909,38.9144,38.8831,38.9144,7900.0
2014-01-08 13:30:00,49.73,49.77,49.73,49.76,9900.0,38.9144,38.9457,38.9144,38.9379,9900.0
2014-01-08 13:35:00,49.75,49.76,49.75,49.76,3700.0,38.93,38.9379,38.93,38.9379,3700.0
2014-01-08 13:40:00,49.77,49.81,49.77,49.81,16500.0,38.9457,38.977,38.9457,38.977,16500.0
2014-01-08 13:45:00,49.79,49.79,49.73,49.74,18100.0,38.9613,38.9613,38.9144,38.9222,18100.0
2014-01-08 13:50:00,49.73,49.8,49.73,49.78,11000.0,38.9144,38.9692,38.9144,38.9535,11000.0
2014-01-08 13:55:00,49.78,49.78,49.75,49.77,15200.0,38.9535,38.9535,38.93,38.9457,15200.0
2014-01-08 14:00:00,49.76,49.8,49.7,49.77,37200.0,38.9379,38.9692,38.8909,38.9457,37200.0
2014-01-08 14:05:00,49.77,49.77,49.68,49.69,23500.0,38.9457,38.9457,38.8753,38.8831,23500.0
2014-01-08 14:10:00,49.68,49.68,49.65,49.67,19800.0,38.8753,38.8753,38.8518,38.8674,19800.0
2014-01-08 14:15:00,49.68,49.75,49.68,49.73,15200.0,38.8753,38.93,38.8753,38.9144,15200.0
2014-01-08 14:20:00,49.73,49.76,49.71,49.73,12500.0,38.9144,38.9379,38.8987,38.9144,12500.0
2014-01-08 14:25:00,49.73,49.76,49.72,49.73,11400.0,38.9144,38.9379,38.9066,38.9144,11400.0
2014-01-08 14:30:00,49.73,49.78,49.71,49.76,14300.0,38.9144,38.9535,38.8987,38.9379,14300.0
2014-01-08 14:35:00,49.77,49.77,49.69,49.7,18000.0,38.9457,38.9457,38.8831,38.8909,18000.0
2014-01-08 14:40:00,49.71,49.72,49.66,49.66,17300.0,38.8987,38.9066,38.8596,38.8596,17300.0
2014-01-08 14:45:00,49.66,49.66,49.62,49.62,13600.0,38.8596,38.8596,38.8283,38.8283,13600.0
2014-01-08 14:50:00,49.62,49.66,49.62,49.65,11300.0,38.8283,38.8596,38.8283,38.8518,11300.0
2014-01-08 14:55:00,49.65,49.65,49.62,49.62,11100.0,38.8518,38.8518,38.8283,38.8283,11100.0
2014-01-08 15:00:00,49.63,49.7,49.63,49.7,10800.0,38.8361,38.8909,38.8361,38.8909,10800.0
2014-01-08 15:05:00,49.7,49.71,49.65,49.66,8800.0,38.8909,38.8987,38.8518,38.8596,8800.0
2014-01-08 15:10:00,49.66,49.7,49.66,49.7,9600.0,38.8596,38.8909,38.8596,38.8909,9600.0
2014-01-08 15:15:00,49.7,49.71,49.64,49.65,15200.0,38.8909,38.8987,38.844,38.8518,15200.0
2014-01-08 15:20:00,49.64,49.65,49.62,49.62,16200.0,38.844,38.8518,38.8283,38.8283,16200.0
2014-01-08 15:25:00,49.63,49.63,49.59,49.6,17200.0,38.8361,38.8361,38.8048,38.8127,17200.0
2014-01-08 15:30:00,49.6,49.62,49.59,49.61,21200.0,38.8127,38.8283,38.8048,38.8205,21200.0
2014-01-08 15:35:00,49.62,49.66,49.61,49.66,21000.0,38.8283,38.8596,38.8205,38.8596,21000.0
2014-01-08 15:40:00,49.66,49.68,49.64,49.68,18200.0,38.8596,38.8753,38.844,38.8753,18200.0
2014-01-08 15:45:00,49.68,49.74,49.68,49.74,30000.0,38.8753,38.9222,38.8753,38.9222,30000.0
2014-01-08 15:50:00,49.73,49.77,49.73,49.75,35900.0,38.9144,38.9457,38.9144,38.93,35900.0
2014-01-08 15:55:00,49.75,49.75,49.71,49.71,78700.0,38.93,38.93,38.8987,38.8987,78700.0
2014-01-09 09:30:00,49.45,49.64,49.32,49.35,75600.0,38.6953,38.844,38.5936,38.617,75600.0
2014-01-09 09:35:00,49.36,49.5,49.34,49.4,15500.0,38.6249,38.7344,38.6092,38.6562,15500.0
2014-01-09 09:40:00,49.43,49.48,49.36,49.44,22500.0,38.6796,38.7188,38.6249,38.6875,22500.0
2014-01-09 09:45:00,49.44,49.44,49.31,49.34,27600.0,38.6875,38.6875,38.5857,38.6092,27600.0
2014-01-09 09:50:00,49.34,49.39,49.33,49.39,69300.0,38.6092,38.6483,38.6014,38.6483,69300.0
2014-01-09 09:55:00,49.39,49.49,49.38,49.44,30300.0,38.6483,38.7266,38.6405,38.6875,30300.0
2014-01-09 10:00:00,49.44,49.46,49.29,49.3,113000.0,38.6875,38.7031,38.5701,38.5779,113000.0
2014-01-09 10:05:00,49.31,49.35,49.26,49.26,34200.0,38.5857,38.617,38.5466,38.5466,34200.0
2014-01-09 10:10:00,49.25,49.35,49.24,49.35,63100.0,38.5388,38.617,38.531,38.617,63100.0
2014-01-09 10:15:00,49.37,49.42,49.33,49.39,217200.0,38.6327,38.6718,38.6014,38.6483,217200.0
2014-01-09 10:20:00,49.38,49.38,49.3,49.3,41700.0,38.6405,38.6405,38.5779,38.5779,41700.0
2014-01-09 10:25:00,49.3,49.41,49.19,49.23,80600.0,38.5779,38.664,38.4918,38.5231,80600.0
2014-01-09 10:30:00,49.23,49.32,49.22,49.26,64400.0,38.5231,38.5936,38.5153,38.5466,64400.0
2014-01-09 10:35:00,49.25,49.45,49.25,49.3,128100.0,38.5388,38.6953,38.5388,38.5779,128100.0
2014-01-09 10:40:00,49.3,49.39,49.21,49.28,98600.0,38.5779,38.6483,38.5075,38.5623,98600.0
2014-01-09 10:45:00,49.28,49.36,49.28,49.33,24400.0,38.5623,38.6249,38.5623,38.6014,24400.0
2014-01-09 10:50:00,49.33,49.34,49.27,49.29,37700.0,38.6014,38.6092,38.5544,38.5701,37700.0
2014-01-09 10:55:00,49.29,49.31,49.21,49.3,22900.0,38.5701,38.5857,38.5075,38.5779,22900.0
2014-01-09 11:00:00,49.29,49.3,49.25,49.28,18700.0,38.5701,38.5779,38.5388,38.5623,18700.0
2014-01-09 11:05:00,49.28,49.29,49.24,49.25,23900.0,38.5623,38.5701,38.531,38.5388,23900.0
2014-01-09 11:10:00,49.26,49.34,49.23,49.3,45900.0,38.5466,38.6092,38.5231,38.5779,45900.0
2014-01-09 11:15:00,49.3,49.39,49.3,49.35,39800.0,38.5779,38.6483,38.5779,38.617,39800.0
2014-01-09 11:20:00,49.35,49.48,49.35,49.47,75500.0,38.617,38.7188,38.617,38.7109,75500.0
2014-01-09 11:25:00,49.48,49.48,49.38,49.39,87800.0,38.7188,38.7188,38.6405,38.6483,87800.0
2014-01-09 11:30:00,49.39,49.43,49.38,49.43,14500.0,38.6483,38.6796,38.6405,38.6796,14500.0
2014-01-09 11:35:00,49.43,49.45,49.41,49.43,7900.0,38.6796,38.6953,38.664,38.6796,7900.0
2014-01-09 11:40:00,49.42,49.42,49.38,49.4,16400.0,38.6718,38.6718,38.6405,38.6562,16400.0
2014-01-09 11:45:00,49.41,49.42,49.34,49.42,29100.0,38.664,38.6718,38.6092,38.6718,29100.0
2014-01-09 11:50:00,49.41,49.42,49.39,49.41,10100.0,38.664,38.6718,38.6483,38.664,10100.0
2014-01-09 11:55:00,49.4,49.41,49.37,49.39,13300.0,38.6562,38.664,38.6327,38.6483,13300.0
2014-01-09 12:00:00,49.39,49.4,49.35,49.39,15200.0,38.6483,38.6562,38.617,38.6483,15200.0
2014-01-09 12:05:00,49.39,49.42,49.38,49.39,8200.0,38.6483,38.6718,38.6405,38.6483,8200.0
2014-01-09 12:10:00,49.39,49.42,49.39,49.41,4400.0,38.6483,38.6718,38.6483,38.664,4400.0
2014-01-09 12:15:00,49.42,49.45,49.41,49.43,17200.0,38.6718,38.6953,38.664,38.6796,17200.0
2014-01-09 12:20:00,49.43,49.45,49.4,49.45,13400.0,38.6796,38.6953,38.6562,38.6953,13400.0
2014-01-09 12:25:00,49.45,49.5,49.44,49.49,9000.0,38.6953,38.7344,38.6875,38.7266,9000.0
2014-01-09 12:30:00,49.48,49.58,49.48,49.58,13600.0,38.7188,38.797,38.7188,38.797,13600.0
2014-01-09 12:35:00,49.59,49.59,49.54,49.55,11200.0,38.8048,38.8048,38.7657,38.7735,11200.0
2014-01-09 12:40:00,49.55,49.57,49.53,49.55,4800.0,38.7735,38.7892,38.7579,38.7735,4800.0
2014-01-09 12:45:00,49.56,49.56,49.52,49.52,6500.0,38.7814,38.7814,38.7501,38.7501,6500.0
2014-01-09 12:50:00,49.53,49.56,49.52,49.56,4300.0,38.7579,38.7814,38.7501,38.7814,4300.0
2014-01-09 12:55:00,49.56,49.58,49.54,49.57,7100.0,38.7814,38.797,38.7657,38.7892,7100.0
2014-01-09 13:00:00,49.57,49.57,49.51,49.51,5000.0,38.7892,38.7892,38.7422,38.7422,5000.0
2014-01-09 13:05:00,49.5,49.54,49.5,49.54,5100.0,38.7344,38.7657,38.7344,38.7657,5100.0
2014-01-09 13:10:00,49.54,49.55,49.54,49.55,3500.0,38.7657,38.7735,38.7657,38.7735,3500.0
2014-01-09 13:15:00,49.54,49.55,49.53,49.55,5000.0,38.7657,38.7735,38.7579,38.7735,5000.0
2014-01-09 13:20:00,49.56,49.58,49.54,49.54,6700.0,38.7814,38.797,38.7657,38.7657,6700.0
2014-01-09 13:25:00,49.55,49.55,49.51,49.52,19900.0,38.7735,38.7735,38.7422,38.7501,19900.0
2014-01-09 13:30:00,49.52,49.53,49.48,49.49,6200.0,38.7501,38.7579,38.7188,38.7266,6200.0
2014-01-09 13:35:00,49.49,49.5,49.43,49.46,8000.0,38.7266,38.7344,38.6796,38.7031,8000.0
2014-01-09 13:40:00,49.46,49.47,49.43,49.43,10400.0,38.7031,38.7109,38.6796,38.6796,10400.0
2014-01-09 13:45:00,49.42,49.42,49.39,49.39,8200.0,38.6718,38.6718,38.6483,38.6483,8200.0
2014-01-09 13:50:00,49.39,49.43,49.38,49.38,9200.0,38.6483,38.6796,38.6405,38.6405,9200.0
2014-01-09 13:55:00,49.38,49.43,49.37,49.42,7700.0,38.6405,38.6796,38.6327,38.6718,7700.0
2014-01-09 14:00:00,49.42,49.42,49.36,49.36,27300.0,38.6718,38.6718,38.6249,38.6249,27300.0
2014-01-09 14:05:00,49.36,49.39,49.36,49.37,12900.0,38.6249,38.6483,38.6249,38.6327,12900.0
2014-01-09 14:10:00,49.38,49.41,49.37,49.4,19400.0,38.6405,38.664,38.6327,38.6562,19400.0
2014-01-09 14:15:00,49.4,49.4,49.38,49.4,10500.0,38.6562,38.6562,38.6405,38.6562,10500.0
2014-01-09 14:20:00,49.41,49.42,49.39,49.4,10200.0,38.664,38.6718,38.6483,38.6562,10200.0
2014-01-09 14:25:00,49.39,49.4,49.38,49.4,4200.0,38.6483,38.6562,38.6405,38.6562,4200.0
2014-01-09 14:30:00,49.4,49.4,49.38,49.38,7000.0,38.6562,38.6562,38.6405,38.6405,7000.0
2014-01-09 14:35:00,49.38,49.43,49.37,49.42,22400.0,38.6405,38.6796,38.6327,38.6718,22400.0
2014-01-09 14:40:00,49.42,49.51,49.42,49.5,10000.0,38.6718,38.7422,38.6718,38.7344,10000.0
2014-01-09 14:45:00,49.5,49.52,49.49,49.5,5600.0,38.7344,38.7501,38.7266,38.7344,5600.0
2014-01-09 14:50:00,49.5,49.57,49.48,49.57,20100.0,38.7344,38.7892,38.7188,38.7892,20100.0
2014-01-09 14:55:00,49.57,49.57,49.52,49.52,9400.0,38.7892,38.7892,38.7501,38.7501,9400.0
2014-01-09 15:00:00,49.53,49.56,49.51,49.51,10300.0,38.7579,38.7814,38.7422,38.7422,10300.0
2014-01-09 15:05:00,49.52,49.54,49.49,49.5,19000.0,38.7501,38.7657,38.7266,38.7344,19000.0
2014-01-09 15:10:00,49.5,49.52,49.48,49.52,9800.0,38.7344,38.7501,38.7188,38.7501,9800.0
2014-01-09 15:15:00,49.52,49.54,49.5,49.52,33100.0,38.7501,38.7657,38.7344,38.7501,33100.0
2014-01-09 15:20:00,49.52,49.53,49.49,49.49,27100.0,38.7501,38.7579,38.7266,38.7266,27100.0
2014-01-09 15:25:00,49.49,49.5,49.44,49.46,34700.0,38.7266,38.7344,38.6875,38.7031,34700.0
2014-01-09 15:30:00,49.45,49.5,49.44,49.49,38200.0,38.6953,38.7344,38.6875,38.7266,38200.0
2014-01-09 15:35:00,49.48,49.49,49.45,49.49,18000.0,38.7188,38.7266,38.6953,38.7266,18000.0
2014-01-09 15:40:00,49.49,49.51,49.48,49.5,60000.0,38.7266,38.7422,38.7188,38.7344,60000.0
2014-01-09 15:45:00,49.49,49.52,49.49,49.51,23000.0,38.7266,38.7501,38.7266,38.7422,23000.0
2014-01-09 15:50:00,49.52,49.53,49.49,49.51,36100.0,38.7501,38.7579,38.7266,38.7422,36100.0
2014-01-09 15:55:00,49.5,49.54,49.49,49.52,87100.0,38.7344,38.7657,38.7266,38.7501,87100.0
2014-01-10 09:30:00,49.41,49.5,49.33,49.44,98500.0,38.664,38.7344,38.6014,38.6875,98500.0
2014-01-10 09:35:00,49.46,49.54,49.43,49.54,10400.0,38.7031,38.7657,38.6796,38.7657,10400.0
2014-01-10 09:40:00,49.54,49.6,49.49,49.53,25100.0,38.7657,38.8127,38.7266,38.7579,25100.0
2014-01-10 09:45:00,49.53,49.54,49.43,49.43,35300.0,38.7579,38.7657,38.6796,38.6796,35300.0
2014-01-10 09:50:00,49.44,49.51,49.35,49.35,25400.0,38.6875,38.7422,38.617,38.617,25400.0
2014-01-10 09:55:00,49.36,49.36,49.28,49.28,10800.0,38.6249,38.6249,38.5623,38.5623,10800.0
2014-01-10 10:00:00,49.27,49.32,49.23,49.27,29900.0,38.5544,38.5936,38.5231,38.5544,29900.0
2014-01-10 10:05:00,49.27,49.28,49.14,49.22,21200.0,38.5544,38.5623,38.4527,38.5153,21200.0
2014-01-10 10:10:00,49.22,49.26,49.17,49.23,14100.0,38.5153,38.5466,38.4762,38.5231,14100.0
2014-01-10 10:15:00,49.23,49.26,49.2,49.24,13100.0,38.5231,38.5466,38.4997,38.531,13100.0
2014-01-10 10:20:00,49.24,49.29,49.23,49.27,14400.0,38.531,38.5701,38.5231,38.5544,14400.0
2014-01-10 10:25:00,49.28,49.43,49.27,49.43,57900.0,38.5623,38.6796,38.5544,38.6796,57900.0
2014-01-10 10:30:00,49.43,49.52,49.41,49.41,26100.0,38.6796,38.7501,38.664,38.664,26100.0
2014-01-10 10:35:00,49.41,49.48,49.37,49.41,83700.0,38.664,38.7188,38.6327,38.664,83700.0
2014-01-10 10:40:00,49.41,49.48,49.36,49.42,86400.0,38.664,38.7188,38.6249,38.6718,86400.0
2014-01-10 10:45:00,49.43,49.5,49.43,49.45,11800.0,38.6796,38.7344,38.6796,38.6953,11800.0
2014-01-10 10:50:00,49.45,49.47,49.4,49.4,31900.0,38.6953,38.7109,38.6562,38.6562,31900.0
2014-01-10 10:55:00,49.41,49.45,49.37,49.41,20200.0,38.664,38.6953,38.6327,38.664,20200.0
2014-01-10 11:00:00,49.41,49.45,49.39,49.39,26800.0,38.664,38.6953,38.6483,38.6483,26800.0
2014-01-10 11:05:00,49.39,49.39,49.32,49.35,26800.0,38.6483,38.6483,38.5936,38.617,26800.0
2014-01-10 11:10:00,49.36,49.38,49.32,49.32,10900.0,38.6249,38.6405,38.5936,38.5936,10900.0
2014-01-10 11:15:00,49.31,49.35,49.3,49.31,20400.0,38.5857,38.617,38.5779,38.5857,20400.0
2014-01-10 11:20:00,49.3,49.34,49.29,49.3,24100.0,38.5779,38.6092,38.5701,38.5779,24100.0
2014-01-10 11:25:00,49.29,49.33,49.24,49.31,24100.0,38.5701,38.6014,38.531,38.5857,24100.0
2014-01-10 11:30:00,49.3,49.34,49.29,49.33,29100.0,38.5779,38.6092,38.5701,38.6014,29100.0
2014-01-10 11:35:00,49.33,49.34,49.29,49.32,33400.0,38.6014,38.6092,38.5701,38.5936,33400.0
2014-01-10 11:40:00,49.31,49.33,49.28,49.3,32600.0,38.5857,38.6014,38.5623,38.5779,32600.0
2014-01-10 11:45:00,49.3,49.34,49.29,49.33,31600.0,38.5779,38.6092,38.5701,38.6014,31600.0
2014-01-10 11:50:00,49.33,49.38,49.32,49.36,13900.0,38.6014,38.6405,38.5936,38.6249,13900.0
2014-01-10 11:55:00,49.37,49.4,49.34,49.35,26100.0,38.6327,38.6562,38.6092,38.617,26100.0
2014-01-10 12:00:00,49.34,49.35,49.29,49.34,14100.0,38.6092,38.617,38.5701,38.6092,14100.0
2014-01-10 12:05:00,49.33,49.4,49.32,49.4,10500.0,38.6014,38.6562,38.5936,38.6562,10500.0
2014-01-10 12:10:00,49.39,49.39,49.36,49.38,115800.0,38.6483,38.6483,38.6249,38.6405,115800.0
2014-01-10 12:15:00,49.39,49.42,49.34,49.34,14800.0,38.6483,38.6718,38.6092,38.6092,14800.0
2014-01-10 12:20:00,49.33,49.42,49.33,49.42,14100.0,38.6014,38.6718,38.6014,38.6718,14100.0
2014-01-10 12:25:00,49.42,49.45,49.41,49.44,16100.0,38.6718,38.6953,38.664,38.6875,16100.0
2014-01-10 12:30:00,49.44,49.44,49.38,49.4,37700.0,38.6875,38.6875,38.6405,38.6562,37700.0
2014-01-10 12:35:00,49.4,49.42,49.38,49.39,5100.0,38.6562,38.6718,38.6405,38.6483,5100.0
2014-01-10 12:40:00,49.39,49.44,49.36,49.4,25600.0,38.6483,38.6875,38.6249,38.6562,25600.0
2014-01-10 12:45:00,49.39,49.41,49.39,49.4,10200.0,38.6483,38.664,38.6483,38.6562,10200.0
2014-01-10 12:50:00,49.4,49.42,49.37,49.4,21000.0,38.6562,38.6718,38.6327,38.6562,21000.0
2014-01-10 12:55:00,49.39,49.39,49.35,49.37,12800.0,38.6483,38.6483,38.617,38.6327,12800.0
2014-01-10 13:00:00,49.37,49.4,49.37,49.39,26100.0,38.6327,38.6562,38.6327,38.6483,26100.0
2014-01-10 13:05:00,49.39,49.39,49.38,49.38,4000.0,38.6483,38.6483,38.6405,38.6405,4000.0
2014-01-10 13:10:00,49.38,49.4,49.38,49.39,9600.0,38.6405,38.6562,38.6405,38.6483,9600.0
2014-01-10 13:15:00,49.4,49.41,49.39,49.4,13000.0,38.6562,38.664,38.6483,38.6562,13000.0
2014-01-10 13:20:00,49.4,49.41,49.39,49.4,6300.0,38.6562,38.664,38.6483,38.6562,6300.0
2014-01-10 13:25:00,49.4,49.41,49.39,49.39,12200.0,38.6562,38.664,38.6483,38.6483,12200.0
2014-01-10 13:30:00,49.39,49.42,49.39,49.39,11000.0,38.6483,38.6718,38.6483,38.6483,11000.0
2014-01-10 13:35:00,49.39,49.41,49.39,49.41,13700.0,38.6483,38.664,38.6483,38.664,13700.0
2014-01-10 13:40:00,49.41,49.43,49.4,49.4,10200.0,38.664,38.6796,38.6562,38.6562,10200.0
2014-01-10 13:45:00,49.41,49.41,49.39,49.4,7000.0,38.664,38.664,38.6483,38.6562,7000.0
2014-01-10 13:50:00,49.39,49.41,49.39,49.4,21100.0,38.6483,38.664,38.6483,38.6562,21100.0
2014-01-10 13:55:00,49.4,49.41,49.36,49.37,21900.0,38.6562,38.664,38.6249,38.6327,21900.0
2014-01-10 14:00:00,49.38,49.39,49.37,49.38,11600.0,38.6405,38.6483,38.6327,38.6405,11600.0
2014-01-10 14:05:00,49.38,49.41,49.37,49.41,13100.0,38.6405,38.664,38.6327,38.664,13100.0
2014-01-10 14:10:00,49.41,49.42,49.4,49.4,6600.0,38.664,38.6718,38.6562,38.6562,6600.0
2014-01-10 14:15:00,49.4,49.44,49.4,49.43,10500.0,38.6562,38.6875,38.6562,38.6796,10500.0
2014-01-10 14:20:00,49.42,49.44,49.4,49.42,11800.0,38.6718,38.6875,38.6562,38.6718,11800.0
2014-01-10 14:25:00,49.42,49.42,49.37,49.37,13200.0,38.6718,38.6718,38.6327,38.6327,13200.0
2014-01-10 14:30:00,49.37,49.41,49.36,49.36,17100.0,38.6327,38.664,38.6249,38.6249,17100.0
2014-01-10 14:35:00,49.36,49.37,49.33,49.34,7400.0,38.6249,38.6327,38.6014,38.6092,7400.0
2014-01-10 14:40:00,49.35,49.39,49.34,49.38,9300.0,38.617,38.6483,38.6092,38.6405,9300.0
2014-01-10 14:45:00,49.37,49.39,49.33,49.33,15100.0,38.6327,38.6483,38.6014,38.6014,15100.0
2014-01-10 14:50:00,49.33,49.36,49.33,49.34,11000.0,38.6014,38.6249,38.6014,38.6092,11000.0
2014-01-10 14:55:00,49.34,49.35,49.32,49.32,9200.0,38.6092,38.617,38.5936,38.5936,9200.0
2014-01-10 15:00:00,49.32,49.41,49.32,49.39,24300.0,38.5936,38.664,38.5936,38.6483,24300.0
2014-01-10 15:05:00,49.4,49.46,49.4,49.46,18500.0,38.6562,38.7031,38.6562,38.7031,18500.0
2014-01-10 15:10:00,49.46,49.46,49.4,49.4,36900.0,38.7031,38.7031,38.6562,38.6562,36900.0
2014-01-10 15:15:00,49.4,49.44,49.39,49.43,13200.0,38.6562,38.6875,38.6483,38.6796,13200.0
2014-01-10 15:20:00,49.43,49.46,49.42,49.42,15200.0,38.6796,38.7031,38.6718,38.6718,15200.0
2014-01-10 15:25:00,49.43,49.47,49.42,49.47,18400.0,38.6796,38.7109,38.6718,38.7109,18400.0
2014-01-10 15:30:00,49.47,49.5,49.46,49.46,21300.0,38.7109,38.7344,38.7031,38.7031,21300.0
2014-01-10 15:35:00,49.46,49.46,49.44,49.45,19100.0,38.7031,38.7031,38.6875,38.6953,19100.0
2014-01-10 15:40:00,49.45,49.45,49.43,49.45,24900.0,38.6953,38.6953,38.6796,38.6953,24900.0
2014-01-10 15:45:00,49.44,49.46,49.41,49.41,34000.0,38.6875,38.7031,38.664,38.664,34000.0
2014-01-10 15:50:00,49.42,49.44,49.41,49.44,29400.0,38.6718,38.6875,38.664,38.6875,29400.0
2014-01-10 15:55:00,49.45,49.54,49.43,49.53,148000.0,38.6953,38.7657,38.6796,38.7579,148000.0
2014-01-13 09:30:00,49.16,49.41,49.15,49.32,51800.0,38.4684,38.664,38.4605,38.5936,51800.0
2014-01-13 09:35:00,49.32,49.5,49.32,49.42,18500.0,38.5936,38.7344,38.5936,38.6718,18500.0
2014-01-13 09:40:00,49.46,49.5,49.41,49.5,25600.0,38.7031,38.7344,38.664,38.7344,25600.0
2014-01-13 09:45:00,49.5,49.51,49.43,49.44,28100.0,38.7344,38.7422,38.6796,38.6875,28100.0
2014-01-13 09:50:00,49.44,49.44,49.3,49.32,32800.0,38.6875,38.6875,38.5779,38.5936,32800.0
2014-01-13 09:55:00,49.32,49.33,49.18,49.18,25100.0,38.5936,38.6014,38.484,38.484,25100.0
2014-01-13 10:00:00,49.2,49.26,49.2,49.24,20300.0,38.4997,38.5466,38.4997,38.531,20300.0
2014-01-13 10:05:00,49.24,49.36,49.24,49.34,27500.0,38.531,38.6249,38.531,38.6092,27500.0
2014-01-13 10:10:00,49.34,49.4,49.34,49.37,17800.0,38.6092,38.6562,38.6092,38.6327,17800.0
2014-01-13 10:15:00,49.36,49.4,49.33,49.4,18400.0,38.6249,38.6562,38.6014,38.6562,18400.0
2014-01-13 10:20:00,49.41,49.45,49.39,49.43,11300.0,38.664,38.6953,38.6483,38.6796,11300.0
2014-01-13 10:25:00,49.43,49.5,49.41,49.5,17900.0,38.6796,38.7344,38.664,38.7344,17900.0
2014-01-13 10:30:00,49.5,49.51,49.39,49.41,26200.0,38.7344,38.7422,38.6483,38.664,26200.0
2014-01-13 10:35:00,49.43,49.52,49.41,49.52,10100.0,38.6796,38.7501,38.664,38.7501,10100.0
2014-01-13 10:40:00,49.52,49.52,49.45,49.45,5800.0,38.7501,38.7501,38.6953,38.6953,5800.0
2014-01-13 10:45:00,49.45,49.53,49.45,49.53,11900.0,38.6953,38.7579,38.6953,38.7579,11900.0
2014-01-13 10:50:00,49.53,49.53,49.52,49.53,7200.0,38.7579,38.7579,38.7501,38.7579,7200.0
2014-01-13 10:55:00,49.53,49.55,49.51,49.51,14000.0,38.7579,38.7735,38.7422,38.7422,14000.0
2014-01-13 11:00:00,49.5,49.5,49.44,49.44,20300.0,38.7344,38.7344,38.6875,38.6875,20300.0
2014-01-13 11:05:00,49.45,49.45,49.4,49.43,9000.0,38.6953,38.6953,38.6562,38.6796,9000.0
2014-01-13 11:10:00,49.43,49.5,49.43,49.49,9800.0,38.6796,38.7344,38.6796,38.7266,9800.0
2014-01-13 11:15:00,49.5,49.5,49.45,49.47,29200.0,38.7344,38.7344,38.6953,38.7109,29200.0
2014-01-13 11:20:00,49.46,49.46,49.43,49.44,3200.0,38.7031,38.7031,38.6796,38.6875,3200.0
2014-01-13 11:25:00,49.44,49.47,49.42,49.47,17700.0,38.6875,38.7109,38.6718,38.7109,17700.0
2014-01-13 11:30:00,49.47,49.47,49.41,49.43,102300.0,38.7109,38.7109,38.664,38.6796,102300.0
2014-01-13 11:35:00,49.43,49.44,49.43,49.44,13400.0,38.6796,38.6875,38.6796,38.6875,13400.0
2014-01-13 11:40:00,49.44,49.45,49.43,49.44,11800.0,38.6875,38.6953,38.6796,38.6875,11800.0
2014-01-13 11:45:00,49.44,49.47,49.44,49.45,14900.0,38.6875,38.7109,38.6875,38.6953,14900.0
2014-01-13 11:50:00,49.45,49.45,49.38,49.39,35100.0,38.6953,38.6953,38.6405,38.6483,35100.0
2014-01-13 11:55:00,49.4,49.41,49.37,49.41,18300.0,38.6562,38.664,38.6327,38.664,18300.0
2014-01-13 12:00:00,49.41,49.42,49.31,49.34,15300.0,38.664,38.6718,38.5857,38.6092,15300.0
2014-01-13 12:05:00,49.34,49.34,49.33,49.33,10400.0,38.6092,38.6092,38.6014,38.6014,10400.0
2014-01-13 12:10:00,49.33,49.33,49.24,49.24,23600.0,38.6014,38.6014,38.531,38.531,23600.0
2014-01-13 12:15:00,49.24,49.24,49.18,49.19,22500.0,38.531,38.531,38.484,38.4918,22500.0
2014-01-13 12:20:00,49.19,49.21,49.14,49.15,18900.0,38.4918,38.5075,38.4527,38.4605,18900.0
2014-01-13 12:25:00,49.15,49.16,49.13,49.14,46500.0,38.4605,38.4684,38.4449,38.4527,46500.0
2014-01-13 12:30:00,49.13,49.17,49.13,49.16,25600.0,38.4449,38.4762,38.4449,38.4684,25600.0
2014-01-13 12:35:00,49.16,49.17,49.13,49.16,9900.0,38.4684,38.4762,38.4449,38.4684,9900.0
2014-01-13 12:40:00,49.17,49.18,49.17,49.18,2700.0,38.4762,38.484,38.4762,38.484,2700.0
2014-01-13 12:45:00,49.17,49.17,49.15,49.16,13500.0,38.4762,38.4762,38.4605,38.4684,13500.0
2014-01-13 12:50:00,49.15,49.18,49.14,49.16,11200.0,38.4605,38.484,38.4527,38.4684,11200.0
2014-01-13 12:55:00,49.16,49.16,49.11,49.11,17500.0,38.4684,38.4684,38.4292,38.4292,17500.0
2014-01-13 13:00:00,49.1,49.1,49.01,49.07,30800.0,38.4214,38.4214,38.351,38.3979,30800.0
2014-01-13 13:05:00,49.07,49.11,49.06,49.09,96600.0,38.3979,38.4292,38.3901,38.4136,96600.0
2014-01-13 13:10:00,49.09,49.09,49.07,49.08,12600.0,38.4136,38.4136,38.3979,38.4058,12600.0
2014-01-13 13:15:00,49.08,49.08,48.96,49.0,41200.0,38.4058,38.4058,38.3119,38.3432,41200.0
2014-01-13 13:20:00,49.0,49.0,48.97,48.98,16700.0,38.3432,38.3432,38.3197,38.3275,16700.0
2014-01-13 13:25:00,48.98,48.99,48.95,48.99,39200.0,38.3275,38.3353,38.304,38.3353,39200.0
2014-01-13 13:30:00,48.98,49.02,48.9,48.9,43700.0,38.3275,38.3588,38.2649,38.2649,43700.0
2014-01-13 13:35:00,48.91,48.94,48.84,48.86,72400.0,38.2727,38.2962,38.218,38.2336,72400.0
2014-01-13 13:40:00,48.86,48.87,48.84,48.87,21600.0,38.2336,38.2414,38.218,38.2414,21600.0
2014-01-13 13:45:00,48.87,48.87,48.8,48.82,85500.0,38.2414,38.2414,38.1867,38.2023,85500.0
2014-01-13 13:50:00,48.81,48.84,48.81,48.83,25600.0,38.1945,38.218,38.1945,38.2101,25600.0
2014-01-13 13:55:00,48.83,48.94,48.83,48.94,29900.0,38.2101,38.2962,38.2101,38.2962,29900.0
2014-01-13 14:00:00,48.94,49.01,48.93,49.01,45300.0,38.2962,38.351,38.2884,38.351,45300.0
2014-01-13 14:05:00,49.0,49.04,48.96,48.99,36800.0,38.3432,38.3745,38.3119,38.3353,36800.0
2014-01-13 14:10:00,49.0,49.06,48.95,49.05,43800.0,38.3432,38.3901,38.304,38.3823,43800.0
2014-01-13 14:15:00,49.05,49.05,48.98,48.98,34600.0,38.3823,38.3823,38.3275,38.3275,34600.0
2014-01-13 14:20:00,48.99,49.0,48.94,48.94,20500.0,38.3353,38.3432,38.2962,38.2962,20500.0
2014-01-13 14:25:00,48.95,48.96,48.93,48.94,22200.0,38.304,38.3119,38.2884,38.2962,22200.0
2014-01-13 14:30:00,48.93,48.95,48.91,48.95,23200.0,38.2884,38.304,38.2727,38.304,23200.0
2014-01-13 14:35:00,48.96,48.98,48.94,48.95,33700.0,38.3119,38.3275,38.2962,38.304,33700.0
2014-01-13 14:40:00,48.95,48.97,48.94,48.95,14900.0,38.304,38.3197,38.2962,38.304,14900.0
2014-01-13 14:45:00,48.94,48.95,48.85,48.87,39500.0,38.2962,38.304,38.2258,38.2414,39500.0
2014-01-13 14:50:00,48.87,48.9,48.83,48.9,29400.0,38.2414,38.2649,38.2101,38.2649,29400.0
2014-01-13 14:55:00,48.9,48.94,48.88,48.93,19300.0,38.2649,38.2962,38.2493,38.2884,19300.0
2014-01-13 15:00:00,48.93,48.93,48.79,48.83,45400.0,38.2884,38.2884,38.1788,38.2101,45400.0
2014-01-13 15:05:00,48.85,48.85,48.74,48.84,59900.0,38.2258,38.2258,38.1397,38.218,59900.0
2014-01-13 15:10:00,48.84,48.89,48.83,48.89,44500.0,38.218,38.2571,38.2101,38.2571,44500.0
2014-01-13 15:15:00,48.89,48.9,48.83,48.84,31200.0,38.2571,38.2649,38.2101,38.218,31200.0
2014-01-13 15:20:00,48.84,48.86,48.78,48.78,62100.0,38.218,38.2336,38.171,38.171,62100.0
2014-01-13 15:25:00,48.77,48.79,48.73,48.78,30700.0,38.1632,38.1788,38.1319,38.171,30700.0
2014-01-13 15:30:00,48.78,48.78,48.67,48.7,68500.0,38.171,38.171,38.0849,38.1084,68500.0
2014-01-13 15:35:00,48.69,48.78,48.69,48.78,48400.0,38.1006,38.171,38.1006,38.171,48400.0
2014-01-13 15:40:00,48.78,48.78,48.67,48.67,41600.0,38.171,38.171,38.0849,38.0849,41600.0
2014-01-13 15:45:00,48.68,48.72,48.66,48.7,44300.0,38.0928,38.1241,38.0771,38.1084,44300.0
2014-01-13 15:50:00,48.71,48.76,48.69,48.75,83700.0,38.1162,38.1554,38.1006,38.1475,83700.0
2014-01-13 15:55:00,48.75,48.87,48.75,48.87,140200.0,38.1475,38.2414,38.1475,38.2414,140200.0
2014-01-14 09:30:00,48.93,49.31,48.89,49.28,58600.0,38.2884,38.5857,38.2571,38.5623,58600.0
2014-01-14 09:35:00,49.27,49.32,49.24,49.3,22300.0,38.5544,38.5936,38.531,38.5779,22300.0
2014-01-14 09:40:00,49.3,49.4,49.25,49.4,33200.0,38.5779,38.6562,38.5388,38.6562,33200.0
2014-01-14 09:45:00,49.36,49.41,49.25,49.4,80100.0,38.6249,38.664,38.5388,38.6562,80100.0
2014-01-14 09:50:00,49.4,49.55,49.36,49.53,72400.0,38.6562,38.7735,38.6249,38.7579,72400.0
2014-01-14 09:55:00,49.53,49.57,49.48,49.57,17700.0,38.7579,38.7892,38.7188,38.7892,17700.0
2014-01-14 10:00:00,49.57,49.69,49.56,49.58,29000.0,38.7892,38.8831,38.7814,38.797,29000.0
2014-01-14 10:05:00,49.58,49.67,49.57,49.61,37900.0,38.797,38.8674,38.7892,38.8205,37900.0
2014-01-14 10:10:00,49.61,49.67,49.58,49.64,56900.0,38.8205,38.8674,38.797,38.844,56900.0
2014-01-14 10:15:00,49.65,49.74,49.65,49.71,30900.0,38.8518,38.9222,38.8518,38.8987,30900.0
2014-01-14 10:20:00,49.71,49.77,49.69,49.73,35200.0,38.8987,38.9457,38.8831,38.9144,35200.0
2014-01-14 10:25:00,49.73,49.85,49.7,49.85,54400.0,38.9144,39.0083,38.8909,39.0083,54400.0
2014-01-14 10:30:00,49.85,49.88,49.78,49.81,33500.0,39.0083,39.0318,38.9535,38.977,33500.0
2014-01-14 10:35:00,49.81,49.82,49.76,49.82,26800.0,38.977,38.9848,38.9379,38.9848,26800.0
2014-01-14 10:40:00,49.82,49.92,49.82,49.85,52300.0,38.9848,39.0631,38.9848,39.0083,52300.0
2014-01-14 10:45:00,49.85,49.88,49.81,49.87,27400.0,39.0083,39.0318,38.977,39.0239,27400.0
2014-01-14 10:50:00,49.86,49.86,49.76,49.78,32200.0,39.0161,39.0161,38.9379,38.9535,32200.0
2014-01-14 10:55:00,49.78,49.93,49.77,49.9,25100.0,38.9535,39.0709,38.9457,39.0474,25100.0
2014-01-14 11:00:00,49.9,50.0,49.85,49.88,66700.0,39.0474,39.1257,39.0083,39.0318,66700.0
2014-01-14 11:05:00,49.88,49.89,49.84,49.85,22800.0,39.0318,39.0396,39.0005,39.0083,22800.0
2014-01-14 11:10:00,49.84,49.85,49.77,49.8,29800.0,39.0005,39.0083,38.9457,38.9692,29800.0
2014-01-14 11:15:00,49.79,49.94,49.78,49.92,34700.0,38.9613,39.0787,38.9535,39.0631,34700.0
2014-01-14 11:20:00,49.93,49.98,49.89,49.97,27400.0,39.0709,39.11,39.0396,39.1022,27400.0
2014-01-14 11:25:00,49.96,49.98,49.93,49.95,26000.0,39.0944,39.11,39.0709,39.0865,26000.0
2014-01-14 11:30:00,49.95,50.02,49.91,49.92,66400.0,39.0865,39.1413,39.0552,39.0631,66400.0
2014-01-14 11:35:00,49.92,49.92,49.88,49.91,23700.0,39.0631,39.0631,39.0318,39.0552,23700.0
2014-01-14 11:40:00,49.91,49.96,49.91,49.93,28200.0,39.0552,39.0944,39.0552,39.0709,28200.0
2014-01-14 11:45:00,49.93,49.93,49.87,49.88,23700.0,39.0709,39.0709,39.0239,39.0318,23700.0
2014-01-14 11:50:00,49.87,49.87,49.79,49.84,19900.0,39.0239,39.0239,38.9613,39.0005,19900.0
2014-01-14 11:55:00,49.84,49.84,49.81,49.81,19400.0,39.0005,39.0005,38.977,38.977,19400.0
2014-01-14 12:00:00,49.81,49.85,49.78,49.84,11500.0,38.977,39.0083,38.9535,39.0005,11500.0
2014-01-14 12:05:00,49.84,49.85,49.75,49.8,16700.0,39.0005,39.0083,38.93,38.9692,16700.0
2014-01-14 12:10:00,49.8,49.81,49.75,49.75,21000.0,38.9692,38.977,38.93,38.93,21000.0
2014-01-14 12:15:00,49.76,49.82,49.76,49.82,11200.0,38.9379,38.9848,38.9379,38.9848,11200.0
2014-01-14 12:20:00,49.82,49.88,49.8,49.82,16300.0,38.9848,39.0318,38.9692,38.9848,16300.0
2014-01-14 12:25:00,49.82,49.84,49.78,49.83,17800.0,38.9848,39.0005,38.9535,38.9926,17800.0
2014-01-14 12:30:00,49.83,49.83,49.76,49.77,9000.0,38.9926,38.9926,38.9379,38.9457,9000.0
2014-01-14 12:35:00,49.77,49.82,49.76,49.8,10900.0,38.9457,38.9848,38.9379,38.9692,10900.0
2014-01-14 12:40:00,49.81,49.9,49.81,49.86,14900.0,38.977,39.0474,38.977,39.0161,14900.0
2014-01-14 12:45:00,49.87,49.87,49.83,49.87,7400.0,39.0239,39.0239,38.9926,39.0239,7400.0
2014-01-14 12:50:00,49.87,49.91,49.85,49.85,24600.0,39.0239,39.0552,39.0083,39.0083,24600.0
2014-01-14 12:55:00,49.84,49.9,49.83,49.9,9300.0,39.0005,39.0474,38.9926,39.0474,9300.0
2014-01-14 13:00:00,49.9,49.91,49.84,49.87,18400.0,39.0474,39.0552,39.0005,39.0239,18400.0
2014-01-14 13:05:00,49.86,49.86,49.83,49.84,7000.0,39.0161,39.0161,38.9926,39.0005,7000.0
2014-01-14 13:10:00,49.84,49.88,49.83,49.86,11600.0,39.0005,39.0318,38.9926,39.0161,11600.0
2014-01-14 13:15:00,49.86,49.96,49.85,49.95,44000.0,39.0161,39.0944,39.0083,39.0865,44000.0
2014-01-14 13:20:00,49.96,49.97,49.88,49.88,56500.0,39.0944,39.1022,39.0318,39.0318,56500.0
2014-01-14 13:25:00,49.88,49.89,49.83,49.84,12100.0,39.0318,39.0396,38.9926,39.0005,12100.0
2014-01-14 13:30:00,49.84,49.88,49.83,49.88,8500.0,39.0005,39.0318,38.9926,39.0318,8500.0
2014-01-14 13:35:00,49.88,49.88,49.82,49.84,31200.0,39.0318,39.0318,38.9848,39.0005,31200.0
2014-01-14 13:40:00,49.83,49.84,49.75,49.75,17600.0,38.9926,39.0005,38.93,38.93,17600.0
2014-01-14 13:45:00,49.76,49.76,49.68,49.7,30300.0,38.9379,38.9379,38.8753,38.8909,30300.0
2014-01-14 13:50:00,49.7,49.75,49.69,49.7,21100.0,38.8909,38.93,38.8831,38.8909,21100.0
2014-01-14 13:55:00,49.7,49.71,49.61,49.62,50400.0,38.8909,38.8987,38.8205,38.8283,50400.0
2014-01-14 14:00:00,49.63,49.63,49.55,49.6,35300.0,38.8361,38.8361,38.7735,38.8127,35300.0
2014-01-14 14:05:00,49.6,49.7,49.6,49.7,15700.0,38.8127,38.8909,38.8127,38.8909,15700.0
2014-01-14 14:10:00,49.7,49.72,49.68,49.68,20900.0,38.8909,38.9066,38.8753,38.8753,20900.0
2014-01-14 14:15:00,49.68,49.74,49.67,49.69,17400.0,38.8753,38.9222,38.8674,38.8831,17400.0
2014-01-14 14:20:00,49.69,49.74,49.69,49.72,19400.0,38.8831,38.9222,38.8831,38.9066,19400.0
2014-01-14 14:25:00,49.74,49.79,49.74,49.76,20200.0,38.9222,38.9613,38.9222,38.9379,20200.0
2014-01-14 14:30:00,49.77,49.78,49.72,49.72,14900.0,38.9457,38.9535,38.9066,38.9066,14900.0
2014-01-14 14:35:00,49.71,49.76,49.7,49.75,15900.0,38.8987,38.9379,38.8909,38.93,15900.0
2014-01-14 14:40:00,49.76,49.76,49.7,49.7,11600.0,38.9379,38.9379,38.8909,38.8909,11600.0
2014-01-14 14:45:00,49.71,49.77,49.71,49.76,13500.0,38.8987,38.9457,38.8987,38.9379,13500.0
2014-01-14 14:50:00,49.76,49.77,49.73,49.75,18100.0,38.9379,38.9457,38.9144,38.93,18100.0
2014-01-14 14:55:00,49.74,49.76,49.72,49.76,16300.0,38.9222,38.9379,38.9066,38.9379,16300.0
2014-01-14 15:00:00,49.77,49.79,49.73,49.79,24600.0,38.9457,38.9613,38.9144,38.9613,24600.0
2014-01-14 15:05:00,49.79,49.79,49.71,49.74,16600.0,38.9613,38.9613,38.8987,38.9222,16600.0
2014-01-14 15:10:00,49.74,49.8,49.71,49.77,37400.0,38.9222,38.9692,38.8987,38.9457,37400.0
2014-01-14 15:15:00,49.77,49.78,49.73,49.73,28500.0,38.9457,38.9535,38.9144,38.9144,28500.0
2014-01-14 15:20:00,49.74,49.74,49.71,49.72,35400.0,38.9222,38.9222,38.8987,38.9066,35400.0
2014-01-14 15:25:00,49.72,49.78,49.69,49.78,37600.0,38.9066,38.9535,38.8831,38.9535,37600.0
2014-01-14 15:30:00,49.78,49.84,49.78,49.84,19100.0,38.9535,39.0005,38.9535,39.0005,19100.0
2014-01-14 15:35:00,49.84,49.84,49.79,49.82,26300.0,39.0005,39.0005,38.9613,38.9848,26300.0
2014-01-14 15:40:00,49.82,49.88,49.81,49.86,33700.0,38.9848,39.0318,38.977,39.0161,33700.0
2014-01-14 15:45:00,49.86,49.86,49.78,49.81,167800.0,39.0161,39.0161,38.9535,38.977,167800.0
2014-01-14 15:50:00,49.81,49.82,49.69,49.74,132500.0,38.977,38.9848,38.8831,38.9222,132500.0
2014-01-14 15:55:00,49.74,49.75,49.69,49.7,168900.0,38.9222,38.93,38.8831,38.8909,168900.0
2014-01-15 09:30:00,49.75,49.99,49.73,49.85,40600.0,38.93,39.1178,38.9144,39.0083,40600.0
2014-01-15 09:35:00,49.85,49.95,49.83,49.9,17800.0,39.0083,39.0865,38.9926,39.0474,17800.0
2014-01-15 09:40:00,49.9,49.98,49.88,49.98,24000.0,39.0474,39.11,39.0318,39.11,24000.0
2014-01-15 09:45:00,49.97,50.05,49.97,50.01,34900.0,39.1022,39.1648,39.1022,39.1335,34900.0
2014-01-15 09:50:00,50.02,50.14,50.02,50.08,213500.0,39.1413,39.2352,39.1413,39.1883,213500.0
2014-01-15 09:55:00,50.08,50.18,50.08,50.18,28600.0,39.1883,39.2665,39.1883,39.2665,28600.0
2014-01-15 10:00:00,50.18,50.2,50.1,50.15,25600.0,39.2665,39.2822,39.2039,39.243,25600.0
2014-01-15 10:05:00,50.15,50.18,50.06,50.17,37500.0,39.243,39.2665,39.1726,39.2587,37500.0
2014-01-15 10:10:00,50.18,50.21,50.15,50.15,10600.0,39.2665,39.29,39.243,39.243,10600.0
2014-01-15 10:15:00,50.15,50.29,50.15,50.28,20400.0,39.243,39.3526,39.243,39.3448,20400.0
2014-01-15 10:20:00,50.29,50.33,50.27,50.3,16900.0,39.3526,39.3839,39.3369,39.3604,16900.0
2014-01-15 10:25:00,50.31,50.32,50.27,50.28,5500.0,39.3682,39.3761,39.3369,39.3448,5500.0
2014-01-15 10:30:00,50.28,50.31,50.23,50.26,7900.0,39.3448,39.3682,39.3056,39.3291,7900.0
2014-01-15 10:35:00,50.26,50.26,50.15,50.16,10100.0,39.3291,39.3291,39.243,39.2509,10100.0
2014-01-15 10:40:00,50.17,50.2,50.14,50.15,10000.0,39.2587,39.2822,39.2352,39.243,10000.0
2014-01-15 10:45:00,50.14,50.19,50.13,50.16,12700.0,39.2352,39.2743,39.2274,39.2509,12700.0
2014-01-15 10:50:00,50.16,50.16,50.11,50.12,20300.0,39.2509,39.2509,39.2117,39.2196,20300.0
2014-01-15 10:55:00,50.12,50.14,50.11,50.11,7500.0,39.2196,39.2352,39.2117,39.2117,7500.0
2014-01-15 11:00:00,50.12,50.18,50.12,50.18,9700.0,39.2196,39.2665,39.2196,39.2665,9700.0
2014-01-15 11:05:00,50.18,50.23,50.16,50.18,25300.0,39.2665,39.3056,39.2509,39.2665,25300.0
2014-01-15 11:10:00,50.18,50.19,50.12,50.12,20400.0,39.2665,39.2743,39.2196,39.2196,20400.0
2014-01-15 11:15:00,50.13,50.14,50.11,50.14,8300.0,39.2274,39.2352,39.2117,39.2352,8300.0
2014-01-15 11:20:00,50.15,50.15,50.06,50.06,11100.0,39.243,39.243,39.1726,39.1726,11100.0
2014-01-15 11:25:00,50.06,50.06,50.02,50.04,22000.0,39.1726,39.1726,39.1413,39.157,22000.0
2014-01-15 11:30:00,50.04,50.05,49.98,49.99,25100.0,39.157,39.1648,39.11,39.1178,25100.0
2014-01-15 11:35:00,49.99,49.99,49.96,49.97,12400.0,39.1178,39.1178,39.0944,39.1022,12400.0
2014-01-15 11:40:00,49.96,50.02,49.93,50.01,18900.0,39.0944,39.1413,39.0709,39.1335,18900.0
2014-01-15 11:45:00,50.02,50.06,50.01,50.04,6000.0,39.1413,39.1726,39.1335,39.157,6000.0
2014-01-15 11:50:00,50.05,50.1,50.05,50.1,4100.0,39.1648,39.2039,39.1648,39.2039,4100.0
2014-01-15 11:55:00,50.11,50.11,50.04,50.04,8600.0,39.2117,39.2117,39.157,39.157,8600.0
2014-01-15 12:00:00,50.05,50.07,50.0,50.0,16300.0,39.1648,39.1804,39.1257,39.1257,16300.0
2014-01-15 12:05:00,50.0,50.0,49.96,50.0,16400.0,39.1257,39.1257,39.0944,39.1257,16400.0
2014-01-15 12:10:00,50.0,50.02,50.0,50.0,8600.0,39.1257,39.1413,39.1257,39.1257,8600.0
2014-01-15 12:15:00,50.0,50.04,50.0,50.04,5400.0,39.1257,39.157,39.1257,39.157,5400.0
2014-01-15 12:20:00,50.04,50.07,50.04,50.06,5900.0,39.157,39.1804,39.157,39.1726,5900.0
2014-01-15 12:25:00,50.07,50.11,50.07,50.1,21200.0,39.1804,39.2117,39.1804,39.2039,21200.0
2014-01-15 12:30:00,50.1,50.1,50.05,50.07,9300.0,39.2039,39.2039,39.1648,39.1804,9300.0
2014-01-15 12:35:00,50.08,50.1,50.03,50.04,5400.0,39.1883,39.2039,39.1491,39.157,5400.0
2014-01-15 12:40:00,50.04,50.05,50.01,50.04,7500.0,39.157,39.1648,39.1335,39.157,7500.0
2014-01-15 12:45:00,50.05,50.13,50.05,50.12,15600.0,39.1648,39.2274,39.1648,39.2196,15600.0
2014-01-15 12:50:00,50.12,50.13,50.06,50.06,24400.0,39.2196,39.2274,39.1726,39.1726,24400.0
2014-01-15 12:55:00,50.06,50.06,50.03,50.06,11600.0,39.1726,39.1726,39.1491,39.1726,11600.0
2014-01-15 13:00:00,50.06,50.11,50.05,50.11,10900.0,39.1726,39.2117,39.1648,39.2117,10900.0
2014-01-15 13:05:00,50.1,50.11,50.07,50.08,7700.0,39.2039,39.2117,39.1804,39.1883,7700.0
2014-01-15 13:10:00,50.08,50.1,50.06,50.09,10600.0,39.1883,39.2039,39.1726,39.1961,10600.0
2014-01-15 13:15:00,50.08,50.09,50.07,50.09,6400.0,39.1883,39.1961,39.1804,39.1961,6400.0
2014-01-15 13:20:00,50.09,50.09,50.04,50.05,6400.0,39.1961,39.1961,39.157,39.1648,6400.0
2014-01-15 13:25:00,50.04,50.06,50.01,50.03,12400.0,39.157,39.1726,39.1335,39.1491,12400.0
2014-01-15 13:30:00,50.04,50.06,50.01,50.06,11400.0,39.157,39.1726,39.1335,39.1726,11400.0
2014-01-15 13:35:00,50.05,50.07,50.02,50.03,10500.0,39.1648,39.1804,39.1413,39.1491,10500.0
2014-01-15 13:40:00,50.03,50.09,50.01,50.07,14600.0,39.1491,39.1961,39.1335,39.1804,14600.0
2014-01-15 13:45:00,50.07,50.09,50.04,50.06,20000.0,39.1804,39.1961,39.157,39.1726,20000.0
2014-01-15 13:50:00,50.05,50.1,50.05,50.08,23700.0,39.1648,39.2039,39.1648,39.1883,23700.0
2014-01-15 13:55:00,50.08,50.08,50.05,50.07,14900.0,39.1883,39.1883,39.1648,39.1804,14900.0
2014-01-15 14:00:00,50.07,50.1,50.07,50.09,22600.0,39.1804,39.2039,39.1804,39.1961,22600.0
2014-01-15 14:05:00,50.1,50.1,50.08,50.1,8900.0,39.2039,39.2039,39.1883,39.2039,8900.0
2014-01-15 14:10:00,50.09,50.13,50.08,50.13,42100.0,39.1961,39.2274,39.1883,39.2274,42100.0
2014-01-15 14:15:00,50.13,50.16,50.13,50.15,17200.0,39.2274,39.2509,39.2274,39.243,17200.0
2014-01-15 14:20:00,50.15,50.15,50.13,50.15,43500.0,39.243,39.243,39.2274,39.243,43500.0
2014-01-15 14:25:00,50.14,50.15,50.09,50.12,22200.0,39.2352,39.243,39.1961,39.2196,22200.0
2014-01-15 14:30:00,50.12,50.12,50.07,50.07,13000.0,39.2196,39.2196,39.1804,39.1804,13000.0
2014-01-15 14:35:00,50.06,50.08,50.06,50.07,10800.0,39.1726,39.1883,39.1726,39.1804,10800.0
2014-01-15 14:40:00,50.06,50.06,50.0,50.04,35400.0,39.1726,39.1726,39.1257,39.157,35400.0
2014-01-15 14:45:00,50.04,50.11,50.04,50.1,16800.0,39.157,39.2117,39.157,39.2039,16800.0
2014-01-15 14:50:00,50.1,50.12,50.1,50.12,7200.0,39.2039,39.2196,39.2039,39.2196,7200.0
2014-01-15 14:55:00,50.11,50.12,50.09,50.12,18700.0,39.2117,39.2196,39.1961,39.2196,18700.0
2014-01-15 15:00:00,50.12,50.13,50.09,50.13,12700.0,39.2196,39.2274,39.1961,39.2274,12700.0
2014-01-15 15:05:00,50.13,50.13,50.09,50.09,29800.0,39.2274,39.2274,39.1961,39.1961,29800.0
2014-01-15 15:10:00,50.1,50.1,50.05,50.07,19200.0,39.2039,39.2039,39.1648,39.1804,19200.0
2014-01-15 15:15:00,50.08,50.1,50.06,50.06,13400.0,39.1883,39.2039,39.1726,39.1726,13400.0
2014-01-15 15:20:00,50.06,50.07,50.02,50.02,18100.0,39.1726,39.1804,39.1413,39.1413,18100.0
2014-01-15 15:25:00,50.01,50.02,49.98,50.0,33500.0,39.1335,39.1413,39.11,39.1257,33500.0
2014-01-15 15:30:00,50.0,50.08,50.0,50.07,18500.0,39.1257,39.1883,39.1257,39.1804,18500.0
2014-01-15 15:35:00,50.08,50.09,50.05,50.08,21600.0,39.1883,39.1961,39.1648,39.1883,21600.0
2014-01-15 15:40:00,50.08,50.08,50.04,50.07,25600.0,39.1883,39.1883,39.157,39.1804,25600.0
2014-01-15 15:45:00,50.06,50.08,49.96,49.98,45800.0,39.1726,39.1883,39.0944,39.11,45800.0
2014-01-15 15:50:00,49.99,50.04,49.99,50.03,77200.0,39.1178,39.157,39.1178,39.1491,77200.0
2014-01-15 15:55:00,50.03,50.04,49.97,50.02,136900.0,39.1491,39.157,39.1022,39.1413,136900.0
2014-01-16 09:30:00,50.48,50.5,50.28,50.34,85400.0,39.5013,39.5169,39.3448,39.3917,85400.0
2014-01-16 09:35:00,50.34,50.49,50.33,50.37,54300.0,39.3917,39.5091,39.3839,39.4152,54300.0
2014-01-16 09:40:00,50.37,50.45,50.29,50.32,62400.0,39.4152,39.4778,39.3526,39.3761,62400.0
2014-01-16 09:45:00,50.3,50.37,50.29,50.3,25300.0,39.3604,39.4152,39.3526,39.3604,25300.0
2014-01-16 09:50:00,50.3,50.31,50.25,50.3,39100.0,39.3604,39.3682,39.3213,39.3604,39100.0
2014-01-16 09:55:00,50.29,50.3,50.22,50.23,27500.0,39.3526,39.3604,39.2978,39.3056,27500.0
2014-01-16 10:00:00,50.24,50.34,50.21,50.33,27000.0,39.3135,39.3917,39.29,39.3839,27000.0
2014-01-16 10:05:00,50.33,50.35,50.29,50.29,19400.0,39.3839,39.3995,39.3526,39.3526,19400.0
2014-01-16 10:10:00,50.3,50.3,50.22,50.26,18600.0,39.3604,39.3604,39.2978,39.3291,18600.0
2014-01-16 10:15:00,50.25,50.28,50.24,50.27,12400.0,39.3213,39.3448,39.3135,39.3369,12400.0
2014-01-16 10:20:00,50.27,50.31,50.26,50.3,21900.0,39.3369,39.3682,39.3291,39.3604,21900.0
2014-01-16 10:25:00,50.3,50.3,50.25,50.28,45200.0,39.3604,39.3604,39.3213,39.3448,45200.0
2014-01-16 10:30:00,50.29,50.32,50.28,50.29,57500.0,39.3526,39.3761,39.3448,39.3526,57500.0
2014-01-16 10:35:00,50.3,50.3,50.29,50.3,13800.0,39.3604,39.3604,39.3526,39.3604,13800.0
2014-01-16 10:40:00,50.3,50.31,50.29,50.29,11800.0,39.3604,39.3682,39.3526,39.3526,11800.0
2014-01-16 10:45:00,50.29,50.29,50.21,50.25,32400.0,39.3526,39.3526,39.29,39.3213,32400.0
2014-01-16 10:50:00,50.26,50.27,50.22,50.26,18900.0,39.3291,39.3369,39.2978,39.3291,18900.0
2014-01-16 10:55:00,50.26,50.31,50.25,50.27,20700.0,39.3291,39.3682,39.3213,39.3369,20700.0
2014-01-16 11:00:00,50.27,50.27,50.22,50.25,15800.0,39.3369,39.3369,39.2978,39.3213,15800.0
2014-01-16 11:05:00,50.24,50.3,50.24,50.3,15700.0,39.3135,39.3604,39.3135,39.3604,15700.0
2014-01-16 11:10:00,50.29,50.32,50.28,50.29,17800.0,39.3526,39.3761,39.3448,39.3526,17800.0
2014-01-16 11:15:00,50.29,50.32,50.26,50.29,32000.0,39.3526,39.3761,39.3291,39.3526,32000.0
2014-01-16 11:20:00,50.3,50.3,50.26,50.26,11400.0,39.3604,39.3604,39.3291,39.3291,11400.0
2014-01-16 11:25:00,50.26,50.28,50.23,50.27,18700.0,39.3291,39.3448,39.3056,39.3369,18700.0
2014-01-16 11:30:00,50.26,50.28,50.24,50.25,20900.0,39.3291,39.3448,39.3135,39.3213,20900.0
2014-01-16 11:35:00,50.24,50.26,50.2,50.22,20800.0,39.3135,39.3291,39.2822,39.2978,20800.0
2014-01-16 11:40:00,50.21,50.24,50.2,50.22,74500.0,39.29,39.3135,39.2822,39.2978,74500.0
2014-01-16 11:45:00,50.22,50.24,50.21,50.22,18300.0,39.2978,39.3135,39.29,39.2978,18300.0
2014-01-16 11:50:00,50.23,50.24,50.17,50.18,28900.0,39.3056,39.3135,39.2587,39.2665,28900.0
2014-01-16 11:55:00,50.18,50.18,50.12,50.13,13100.0,39.2665,39.2665,39.2196,39.2274,13100.0
2014-01-16 12:00:00,50.12,50.18,50.12,50.18,16300.0,39.2196,39.2665,39.2196,39.2665,16300.0
2014-01-16 12:05:00,50.17,50.18,50.09,50.09,21700.0,39.2587,39.2665,39.1961,39.1961,21700.0
2014-01-16 12:10:00,50.1,50.11,50.0,50.02,39700.0,39.2039,39.2117,39.1257,39.1413,39700.0
2014-01-16 12:15:00,50.03,50.05,49.96,50.0,69300.0,39.1491,39.1648,39.0944,39.1257,69300.0
2014-01-16 12:20:00,49.99,50.02,49.95,49.95,29800.0,39.1178,39.1413,39.0865,39.0865,29800.0
2014-01-16 12:25:00,49.95,49.96,49.93,49.94,16400.0,39.0865,39.0944,39.0709,39.0787,16400.0
2014-01-16 12:30:00,49.94,50.0,49.93,50.0,16500.0,39.0787,39.1257,39.0709,39.1257,16500.0
2014-01-16 12:35:00,50.0,50.0,49.98,49.98,19900.0,39.1257,39.1257,39.11,39.11,19900.0
2014-01-16 12:40:00,49.98,50.0,49.96,49.98,23500.0,39.11,39.1257,39.0944,39.11,23500.0
2014-01-16 12:45:00,49.99,50.0,49.94,49.94,17000.0,39.1178,39.1257,39.0787,39.0787,17000.0
2014-01-16 12:50:00,49.93,49.96,49.89,49.9,33400.0,39.0709,39.0944,39.0396,39.0474,33400.0
2014-01-16 12:55:00,49.9,49.92,49.87,49.89,83000.0,39.0474,39.0631,39.0239,39.0396,83000.0
2014-01-16 13:00:00,49.9,49.9,49.85,49.85,16400.0,39.0474,39.0474,39.0083,39.0083,16400.0
2014-01-16 13:05:00,49.85,49.9,49.85,49.87,70600.0,39.0083,39.0474,39.0083,39.0239,70600.0
2014-01-16 13:10:00,49.88,49.89,49.87,49.87,37700.0,39.0318,39.0396,39.0239,39.0239,37700.0
2014-01-16 13:15:00,49.87,49.88,49.83,49.88,21400.0,39.0239,39.0318,38.9926,39.0318,21400.0
2014-01-16 13:20:00,49.88,49.89,49.83,49.84,20200.0,39.0318,39.0396,38.9926,39.0005,20200.0
2014-01-16 13:25:00,49.84,49.84,49.79,49.83,32300.0,39.0005,39.0005,38.9613,38.9926,32300.0
2014-01-16 13:30:00,49.83,49.86,49.79,49.86,16400.0,38.9926,39.0161,38.9613,39.0161,16400.0
2014-01-16 13:35:00,49.86,49.91,49.86,49.89,68600.0,39.0161,39.0552,39.0161,39.0396,68600.0
2014-01-16 13:40:00,49.89,49.9,49.86,49.86,74500.0,39.0396,39.0474,39.0161,39.0161,74500.0
2014-01-16 13:45:00,49.86,49.88,49.84,49.84,14100.0,39.0161,39.0318,39.0005,39.0005,14100.0
2014-01-16 13:50:00,49.84,49.85,49.81,49.81,14700.0,39.0005,39.0083,38.977,38.977,14700.0
2014-01-16 13:55:00,49.81,49.82,49.78,49.78,12600.0,38.977,38.9848,38.9535,38.9535,12600.0
2014-01-16 14:00:00,49.78,49.81,49.76,49.8,14700.0,38.9535,38.977,38.9379,38.9692,14700.0
2014-01-16 14:05:00,49.81,49.84,49.79,49.82,12200.0,38.977,39.0005,38.9613,38.9848,12200.0
2014-01-16 14:10:00,49.82,49.86,49.81,49.85,12000.0,38.9848,39.0161,38.977,39.0083,12000.0
2014-01-16 14:15:00,49.86,49.86,49.78,49.78,31100.0,39.0161,39.0161,38.9535,38.9535,31100.0
2014-01-16 14:20:00,49.78,49.8,49.76,49.78,13700.0,38.9535,38.9692,38.9379,38.9535,13700.0
2014-01-16 14:25:00,49.79,49.81,49.78,49.8,30500.0,38.9613,38.977,38.9535,38.9692,30500.0
2014-01-16 14:30:00,49.8,49.8,49.79,49.8,14500.0,38.9692,38.9692,38.9613,38.9692,14500.0
2014-01-16 14:35:00,49.8,49.81,49.79,49.79,38800.0,38.9692,38.977,38.9613,38.9613,38800.0
2014-01-16 14:40:00,49.8,49.8,49.78,49.8,25700.0,38.9692,38.9692,38.9535,38.9692,25700.0
2014-01-16 14:45:00,49.8,49.81,49.78,49.79,18900.0,38.9692,38.977,38.9535,38.9613,18900.0
2014-01-16 14:50:00,49.79,49.8,49.79,49.79,6700.0,38.9613,38.9692,38.9613,38.9613,6700.0
2014-01-16 14:55:00,49.8,49.8,49.77,49.78,24700.0,38.9692,38.9692,38.9457,38.9535,24700.0
2014-01-16 15:00:00,49.78,49.8,49.77,49.77,43600.0,38.9535,38.9692,38.9457,38.9457,43600.0
2014-01-16 15:05:00,49.76,49.82,49.76,49.82,31100.0,38.9379,38.9848,38.9379,38.9848,31100.0
2014-01-16 15:10:00,49.82,49.82,49.79,49.79,19600.0,38.9848,38.9848,38.9613,38.9613,19600.0
2014-01-16 15:15:00,49.79,49.8,49.73,49.76,41000.0,38.9613,38.9692,38.9144,38.9379,41000.0
2014-01-16 15:20:00,49.76,49.78,49.74,49.74,28900.0,38.9379,38.9535,38.9222,38.9222,28900.0
2014-01-16 15:25:00,49.74,49.77,49.74,49.76,17300.0,38.9222,38.9457,38.9222,38.9379,17300.0
2014-01-16 15:30:00,49.76,49.77,49.74,49.76,46600.0,38.9379,38.9457,38.9222,38.9379,46600.0
2014-01-16 15:35:00,49.77,49.77,49.73,49.77,38400.0,38.9457,38.9457,38.9144,38.9457,38400.0
2014-01-16 15:40:00,49.77,49.79,49.76,49.76,31300.0,38.9457,38.9613,38.9379,38.9379,31300.0
2014-01-16 15:45:00,49.77,49.8,49.76,49.78,100500.0,38.9457,38.9692,38.9379,38.9535,100500.0
2014-01-16 15:50:00,49.78,49.8,49.77,49.79,108300.0,38.9535,38.9692,38.9457,38.9613,108300.0
2014-01-16 15:55:00,49.79,49.82,49.78,49.82,147200.0,38.9613,38.9848,38.9535,38.9848,147200.0
2014-01-17 09:30:00,49.53,49.65,49.43,49.6,529500.0,38.7579,38.8518,38.6796,38.8127,529500.0
2014-01-17 09:35:00,49.6,49.64,49.55,49.56,33000.0,38.8127,38.844,38.7735,38.7814,33000.0
2014-01-17 09:40:00,49.56,49.6,49.48,49.58,41200.0,38.7814,38.8127,38.7188,38.797,41200.0
2014-01-17 09:45:00,49.59,49.61,49.53,49.6,46300.0,38.8048,38.8205,38.7579,38.8127,46300.0
2014-01-17 09:50:00,49.6,49.64,49.55,49.59,107000.0,38.8127,38.844,38.7735,38.8048,107000.0
2014-01-17 09:55:00,49.59,49.7,49.52,49.6,46700.0,38.8048,38.8909,38.7501,38.8127,46700.0
2014-01-17 10:00:00,49.6,49.65,49.57,49.6,37100.0,38.8127,38.8518,38.7892,38.8127,37100.0
2014-01-17 10:05:00,49.6,49.78,49.6,49.72,31100.0,38.8127,38.9535,38.8127,38.9066,31100.0
2014-01-17 10:10:00,49.73,49.75,49.67,49.75,28300.0,38.9144,38.93,38.8674,38.93,28300.0
2014-01-17 10:15:00,49.77,49.81,49.74,49.81,16100.0,38.9457,38.977,38.9222,38.977,16100.0
2014-01-17 10:20:00,49.8,49.88,49.8,49.85,15500.0,38.9692,39.0318,38.9692,39.0083,15500.0
2014-01-17 10:25:00,49.84,49.86,49.82,49.82,15400.0,39.0005,39.0161,38.9848,38.9848,15400.0
2014-01-17 10:30:00,49.83,49.89,49.83,49.85,61900.0,38.9926,39.0396,38.9926,39.0083,61900.0
2014-01-17 10:35:00,49.83,49.94,49.83,49.93,41800.0,38.9926,39.0787,38.9926,39.0709,41800.0
2014-01-17 10:40:00,49.93,49.93,49.87,49.89,22400.0,39.0709,39.0709,39.0239,39.0396,22400.0
2014-01-17 10:45:00,49.9,49.91,49.85,49.87,38000.0,39.0474,39.0552,39.0083,39.0239,38000.0
2014-01-17 10:50:00,49.87,49.87,49.83,49.84,16100.0,39.0239,39.0239,38.9926,39.0005,16100.0
2014-01-17 10:55:00,49.84,49.87,49.84,49.87,21700.0,39.0005,39.0239,39.0005,39.0239,21700.0
2014-01-17 11:00:00,49.86,49.87,49.84,49.85,18300.0,39.0161,39.0239,39.0005,39.0083,18300.0
2014-01-17 11:05:00,49.85,49.91,49.85,49.87,24200.0,39.0083,39.0552,39.0083,39.0239,24200.0
2014-01-17 11:10:00,49.88,49.88,49.84,49.86,9300.0,39.0318,39.0318,39.0005,39.0161,9300.0
2014-01-17 11:15:00,49.86,49.87,49.84,49.86,15300.0,39.0161,39.0239,39.0005,39.0161,15300.0
2014-01-17 11:20:00,49.87,49.87,49.81,49.81,11000.0,39.0239,39.0239,38.977,38.977,11000.0
2014-01-17 11:25:00,49.82,49.86,49.8,49.86,17200.0,38.9848,39.0161,38.9692,39.0161,17200.0
2014-01-17 11:30:00,49.86,49.87,49.86,49.87,7700.0,39.0161,39.0239,39.0161,39.0239,7700.0
2014-01-17 11:35:00,49.86,49.87,49.82,49.82,12100.0,39.0161,39.0239,38.9848,38.9848,12100.0
2014-01-17 11:40:00,49.83,49.86,49.81,49.85,10100.0,38.9926,39.0161,38.977,39.0083,10100.0
2014-01-17 11:45:00,49.86,49.87,49.82,49.82,15300.0,39.0161,39.0239,38.9848,38.9848,15300.0
2014-01-17 11:50:00,49.82,49.86,49.81,49.86,10200.0,38.9848,39.0161,38.977,39.0161,10200.0
2014-01-17 11:55:00,49.86,49.87,49.85,49.85,8600.0,39.0161,39.0239,39.0083,39.0083,8600.0
2014-01-17 12:00:00,49.85,49.86,49.84,49.86,9900.0,39.0083,39.0161,39.0005,39.0161,9900.0
2014-01-17 12:05:00,49.86,49.89,49.86,49.87,24400.0,39.0161,39.0396,39.0161,39.0239,24400.0
2014-01-17 12:10:00,49.87,49.87,49.84,49.84,17900.0,39.0239,39.0239,39.0005,39.0005,17900.0
2014-01-17 12:15:00,49.84,49.85,49.84,49.85,12100.0,39.0005,39.0083,39.0005,39.0083,12100.0
2014-01-17 12:20:00,49.85,49.86,49.84,49.85,28600.0,39.0083,39.0161,39.0005,39.0083,28600.0
2014-01-17 12:25:00,49.86,49.9,49.86,49.89,10400.0,39.0161,39.0474,39.0161,39.0396,10400.0
2014-01-17 12:30:00,49.89,49.9,49.88,49.9,6200.0,39.0396,39.0474,39.0318,39.0474,6200.0
2014-01-17 12:35:00,49.89,49.91,49.87,49.87,11000.0,39.0396,39.0552,39.0239,39.0239,11000.0
2014-01-17 12:40:00,49.87,49.87,49.79,49.8,47200.0,39.0239,39.0239,38.9613,38.9692,47200.0
2014-01-17 12:45:00,49.8,49.8,49.79,49.8,13900.0,38.9692,38.9692,38.9613,38.9692,13900.0
2014-01-17 12:50:00,49.8,49.8,49.77,49.78,8900.0,38.9692,38.9692,38.9457,38.9535,8900.0
2014-01-17 12:55:00,49.77,49.78,49.75,49.75,4700.0,38.9457,38.9535,38.93,38.93,4700.0
2014-01-17 13:00:00,49.74,49.77,49.73,49.75,19400.0,38.9222,38.9457,38.9144,38.93,19400.0
2014-01-17 13:05:00,49.75,49.76,49.73,49.73,19100.0,38.93,38.9379,38.9144,38.9144,19100.0
2014-01-17 13:10:00,49.74,49.75,49.73,49.73,29500.0,38.9222,38.93,38.9144,38.9144,29500.0
2014-01-17 13:15:00,49.73,49.73,49.66,49.69,12700.0,38.9144,38.9144,38.8596,38.8831,12700.0
2014-01-17 13:20:00,49.69,49.72,49.69,49.7,7200.0,38.8831,38.9066,38.8831,38.8909,7200.0
2014-01-17 13:25:00,49.7,49.7,49.66,49.66,42100.0,38.8909,38.8909,38.8596,38.8596,42100.0
2014-01-17 13:30:00,49.65,49.66,49.62,49.62,13500.0,38.8518,38.8596,38.8283,38.8283,13500.0
2014-01-17 13:35:00,49.62,49.62,49.57,49.57,30400.0,38.8283,38.8283,38.7892,38.7892,30400.0
2014-01-17 13:40:00,49.57,49.61,49.57,49.58,15900.0,38.7892,38.8205,38.7892,38.797,15900.0
2014-01-17 13:45:00,49.58,49.58,49.55,49.56,16100.0,38.797,38.797,38.7735,38.7814,16100.0
2014-01-17 13:50:00,49.56,49.6,49.55,49.6,19500.0,38.7814,38.8127,38.7735,38.8127,19500.0
2014-01-17 13:55:00,49.6,49.69,49.59,49.68,18400.0,38.8127,38.8831,38.8048,38.8753,18400.0
2014-01-17 14:00:00,49.69,49.69,49.64,49.65,12100.0,38.8831,38.8831,38.844,38.8518,12100.0
2014-01-17 14:05:00,49.65,49.65,49.59,49.6,33100.0,38.8518,38.8518,38.8048,38.8127,33100.0
2014-01-17 14:10:00,49.6,49.61,49.56,49.56,38400.0,38.8127,38.8205,38.7814,38.7814,38400.0
2014-01-17 14:15:00,49.56,49.56,49.53,49.55,21300.0,38.7814,38.7814,38.7579,38.7735,21300.0
2014-01-17 14:20:00,49.55,49.61,49.55,49.58,16800.0,38.7735,38.8205,38.7735,38.797,16800.0
2014-01-17 14:25:00,49.58,49.59,49.51,49.51,27100.0,38.797,38.8048,38.7422,38.7422,27100.0
2014-01-17 14:30:00,49.51,49.55,49.51,49.55,17200.0,38.7422,38.7735,38.7422,38.7735,17200.0
2014-01-17 14:35:00,49.56,49.58,49.53,49.58,31600.0,38.7814,38.797,38.7579,38.797,31600.0
2014-01-17 14:40:00,49.58,49.6,49.54,49.55,19400.0,38.797,38.8127,38.7657,38.7735,19400.0
2014-01-17 14:45:00,49.54,49.55,49.48,49.48,38700.0,38.7657,38.7735,38.7188,38.7188,38700.0
2014-01-17 14:50:00,49.48,49.49,49.43,49.44,18900.0,38.7188,38.7266,38.6796,38.6875,18900.0
2014-01-17 14:55:00,49.44,49.45,49.38,49.4,62000.0,38.6875,38.6953,38.6405,38.6562,62000.0
2014-01-17 15:00:00,49.4,49.43,49.33,49.33,51400.0,38.6562,38.6796,38.6014,38.6014,51400.0
2014-01-17 15:05:00,49.33,49.35,49.3,49.31,42100.0,38.6014,38.617,38.5779,38.5857,42100.0
2014-01-17 15:10:00,49.31,49.34,49.3,49.32,50100.0,38.5857,38.6092,38.5779,38.5936,50100.0
2014-01-17 15:15:00,49.31,49.32,49.28,49.3,40000.0,38.5857,38.5936,38.5623,38.5779,40000.0
2014-01-17 15:20:00,49.31,49.31,49.24,49.26,52000.0,38.5857,38.5857,38.531,38.5466,52000.0
2014-01-17 15:25:00,49.26,49.28,49.23,49.23,52100.0,38.5466,38.5623,38.5231,38.5231,52100.0
2014-01-17 15:30:00,49.24,49.24,49.21,49.23,60600.0,38.531,38.531,38.5075,38.5231,60600.0
2014-01-17 15:35:00,49.24,49.3,49.24,49.29,51100.0,38.531,38.5779,38.531,38.5701,51100.0
2014-01-17 15:40:00,49.29,49.38,49.29,49.36,63800.0,38.5701,38.6405,38.5701,38.6249,63800.0
2014-01-17 15:45:00,49.36,49.46,49.36,49.46,45600.0,38.6249,38.7031,38.6249,38.7031,45600.0
2014-01-17 15:50:00,49.46,49.48,49.4,49.4,89200.0,38.7031,38.7188,38.6562,38.6562,89200.0
2014-01-17 15:55:00,49.4,49.41,49.36,49.37,136500.0,38.6562,38.664,38.6249,38.6327,136500.0
2014-01-21 09:30:00,49.95,49.95,49.46,49.79,82900.0,39.0865,39.0865,38.7031,38.9613,82900.0
2014-01-21 09:35:00,49.81,49.81,49.6,49.72,29300.0,38.977,38.977,38.8127,38.9066,29300.0
2014-01-21 09:40:00,49.72,49.87,49.72,49.84,20500.0,38.9066,39.0239,38.9066,39.0005,20500.0
2014-01-21 09:45:00,49.85,49.9,49.8,49.9,10700.0,39.0083,39.0474,38.9692,39.0474,10700.0
2014-01-21 09:50:00,49.9,50.01,49.88,49.97,30200.0,39.0474,39.1335,39.0318,39.1022,30200.0
2014-01-21 09:55:00,49.98,50.07,49.97,49.97,30400.0,39.11,39.1804,39.1022,39.1022,30400.0
2014-01-21 10:00:00,49.98,50.01,49.94,49.95,46600.0,39.11,39.1335,39.0787,39.0865,46600.0
2014-01-21 10:05:00,49.93,50.0,49.93,50.0,12300.0,39.0709,39.1257,39.0709,39.1257,12300.0
2014-01-21 10:10:00,50.0,50.0,49.91,49.92,16500.0,39.1257,39.1257,39.0552,39.0631,16500.0
2014-01-21 10:15:00,49.93,49.99,49.9,49.99,13600.0,39.0709,39.1178,39.0474,39.1178,13600.0
2014-01-21 10:20:00,49.99,49.99,49.95,49.96,8900.0,39.1178,39.1178,39.0865,39.0944,8900.0
2014-01-21 10:25:00,49.96,50.03,49.94,50.0,28600.0,39.0944,39.1491,39.0787,39.1257,28600.0
2014-01-21 10:30:00,50.0,50.01,49.95,49.97,12200.0,39.1257,39.1335,39.0865,39.1022,12200.0
2014-01-21 10:35:00,49.98,50.04,49.97,50.04,10600.0,39.11,39.157,39.1022,39.157,10600.0
2014-01-21 10:40:00,50.04,50.07,50.02,50.04,49900.0,39.157,39.1804,39.1413,39.157,49900.0
2014-01-21 10:45:00,50.04,50.07,50.03,50.04,37600.0,39.157,39.1804,39.1491,39.157,37600.0
2014-01-21 10:50:00,50.03,50.08,50.01,50.07,13900.0,39.1491,39.1883,39.1335,39.1804,13900.0
2014-01-21 10:55:00,50.08,50.09,50.02,50.08,14600.0,39.1883,39.1961,39.1413,39.1883,14600.0
2014-01-21 11:00:00,50.08,50.12,50.07,50.09,17100.0,39.1883,39.2196,39.1804,39.1961,17100.0
2014-01-21 11:05:00,50.09,50.11,49.95,49.96,25900.0,39.1961,39.2117,39.0865,39.0944,25900.0
2014-01-21 11:10:00,49.96,49.96,49.89,49.91,21200.0,39.0944,39.0944,39.0396,39.0552,21200.0
2014-01-21 11:15:00,49.91,49.94,49.89,49.92,8300.0,39.0552,39.0787,39.0396,39.0631,8300.0
2014-01-21 11:20:00,49.92,49.92,49.87,49.9,12900.0,39.0631,39.0631,39.0239,39.0474,12900.0
2014-01-21 11:25:00,49.9,49.9,49.85,49.85,13100.0,39.0474,39.0474,39.0083,39.0083,13100.0
2014-01-21 11:30:00,49.85,49.86,49.8,49.83,14100.0,39.0083,39.0161,38.9692,38.9926,14100.0
2014-01-21 11:35:00,49.83,49.83,49.77,49.81,8200.0,38.9926,38.9926,38.9457,38.977,8200.0
2014-01-21 11:40:00,49.81,49.82,49.76,49.82,8000.0,38.977,38.9848,38.9379,38.9848,8000.0
2014-01-21 11:45:00,49.83,49.84,49.76,49.76,10000.0,38.9926,39.0005,38.9379,38.9379,10000.0
2014-01-21 11:50:00,49.76,49.76,49.69,49.72,13800.0,38.9379,38.9379,38.8831,38.9066,13800.0
2014-01-21 11:55:00,49.72,49.77,49.71,49.76,6700.0,38.9066,38.9457,38.8987,38.9379,6700.0
2014-01-21 12:00:00,49.75,49.76,49.71,49.74,13700.0,38.93,38.9379,38.8987,38.9222,13700.0
2014-01-21 12:05:00,49.73,49.76,49.71,49.72,12900.0,38.9144,38.9379,38.8987,38.9066,12900.0
2014-01-21 12:10:00,49.73,49.81,49.73,49.8,6600.0,38.9144,38.977,38.9144,38.9692,6600.0
2014-01-21 12:15:00,49.81,49.83,49.8,49.83,5500.0,38.977,38.9926,38.9692,38.9926,5500.0
2014-01-21 12:20:00,49.83,49.89,49.83,49.88,18900.0,38.9926,39.0396,38.9926,39.0318,18900.0
2014-01-21 12:25:00,49.86,49.9,49.85,49.88,8300.0,39.0161,39.0474,39.0083,39.0318,8300.0
2014-01-21 12:30:00,49.88,49.89,49.85,49.85,6900.0,39.0318,39.0396,39.0083,39.0083,6900.0
2014-01-21 12:35:00,49.86,49.9,49.86,49.9,6900.0,39.0161,39.0474,39.0161,39.0474,6900.0
2014-01-21 12:40:00,49.9,49.94,49.9,49.91,14000.0,39.0474,39.0787,39.0474,39.0552,14000.0
2014-01-21 12:45:00,49.93,49.94,49.86,49.87,7100.0,39.0709,39.0787,39.0161,39.0239,7100.0
2014-01-21 12:50:00,49.87,49.91,49.87,49.91,11300.0,39.0239,39.0552,39.0239,39.0552,11300.0
2014-01-21 12:55:00,49.9,49.93,49.89,49.91,8500.0,39.0474,39.0709,39.0396,39.0552,8500.0
2014-01-21 13:00:00,49.93,49.93,49.88,49.88,7000.0,39.0709,39.0709,39.0318,39.0318,7000.0
2014-01-21 13:05:00,49.88,49.91,49.88,49.88,6800.0,39.0318,39.0552,39.0318,39.0318,6800.0
2014-01-21 13:10:00,49.88,49.92,49.87,49.88,6600.0,39.0318,39.0631,39.0239,39.0318,6600.0
2014-01-21 13:15:00,49.88,49.92,49.88,49.92,15700.0,39.0318,39.0631,39.0318,39.0631,15700.0
2014-01-21 13:20:00,49.92,49.93,49.88,49.88,24800.0,39.0631,39.0709,39.0318,39.0318,24800.0
2014-01-21 13:25:00,49.88,49.91,49.87,49.89,8000.0,39.0318,39.0552,39.0239,39.0396,8000.0
2014-01-21 13:30:00,49.89,49.94,49.87,49.93,22300.0,39.0396,39.0787,39.0239,39.0709,22300.0
2014-01-21 13:35:00,49.94,49.95,49.92,49.94,8200.0,39.0787,39.0865,39.0631,39.0787,8200.0
2014-01-21 13:40:00,49.95,49.95,49.91,49.91,12400.0,39.0865,39.0865,39.0552,39.0552,12400.0
2014-01-21 13:45:00,49.92,49.92,49.88,49.9,15300.0,39.0631,39.0631,39.0318,39.0474,15300.0
2014-01-21 13:50:00,49.91,49.94,49.91,49.93,13200.0,39.0552,39.0787,39.0552,39.0709,13200.0
2014-01-21 13:55:00,49.92,49.92,49.87,49.91,17900.0,39.0631,39.0631,39.0239,39.0552,17900.0
2014-01-21 14:00:00,49.91,49.91,49.86,49.87,21400.0,39.0552,39.0552,39.0161,39.0239,21400.0
2014-01-21 14:05:00,49.87,49.9,49.86,49.87,8600.0,39.0239,39.0474,39.0161,39.0239,8600.0
2014-01-21 14:10:00,49.86,49.9,49.86,49.9,14800.0,39.0161,39.0474,39.0161,39.0474,14800.0
2014-01-21 14:15:00,49.9,49.9,49.87,49.89,9200.0,39.0474,39.0474,39.0239,39.0396,9200.0
2014-01-21 14:20:00,49.89,49.9,49.89,49.9,6400.0,39.0396,39.0474,39.0396,39.0474,6400.0
2014-01-21 14:25:00,49.9,49.9,49.89,49.9,11000.0,39.0474,39.0474,39.0396,39.0474,11000.0
2014-01-21 14:30:00,49.9,49.93,49.9,49.9,11200.0,39.0474,39.0709,39.0474,39.0474,11200.0
2014-01-21 14:35:00,49.91,49.92,49.88,49.9,20000.0,39.0552,39.0631,39.0318,39.0474,20000.0
2014-01-21 14:40:00,49.9,49.9,49.88,49.9,28600.0,39.0474,39.0474,39.0318,39.0474,28600.0
2014-01-21 14:45:00,49.9,49.9,49.86,49.86,15500.0,39.0474,39.0474,39.0161,39.0161,15500.0
2014-01-21 14:50:00,49.86,49.86,49.82,49.84,27200.0,39.0161,39.0161,38.9848,39.0005,27200.0
2014-01-21 14:55:00,49.85,49.86,49.84,49.85,16800.0,39.0083,39.0161,39.0005,39.0083,16800.0
2014-01-21 15:00:00,49.85,49.89,49.84,49.89,21700.0,39.0083,39.0396,39.0005,39.0396,21700.0
2014-01-21 15:05:00,49.89,49.9,49.82,49.83,52000.0,39.0396,39.0474,38.9848,38.9926,52000.0
2014-01-21 15:10:00,49.84,49.85,49.75,49.75,51900.0,39.0005,39.0083,38.93,38.93,51900.0
2014-01-21 15:15:00,49.75,49.77,49.75,49.77,22900.0,38.93,38.9457,38.93,38.9457,22900.0
2014-01-21 15:20:00,49.77,49.84,49.76,49.84,13700.0,38.9457,39.0005,38.9379,39.0005,13700.0
2014-01-21 15:25:00,49.84,49.84,49.8,49.82,28200.0,39.0005,39.0005,38.9692,38.9848,28200.0
2014-01-21 15:30:00,49.83,49.84,49.82,49.83,10500.0,38.9926,39.0005,38.9848,38.9926,10500.0
2014-01-21 15:35:00,49.83,49.92,49.83,49.92,21800.0,38.9926,39.0631,38.9926,39.0631,21800.0
2014-01-21 15:40:00,49.92,49.94,49.9,49.94,34300.0,39.0631,39.0787,39.0474,39.0787,34300.0
2014-01-21 15:45:00,49.94,50.0,49.91,50.0,117200.0,39.0787,39.1257,39.0552,39.1257,117200.0
2014-01-21 15:50:00,50.0,50.04,49.98,50.03,127800.0,39.1257,39.157,39.11,39.1491,127800.0
2014-01-21 15:55:00,50.04,50.04,49.93,49.99,115300.0,39.157,39.157,39.0709,39.1178,115300.0
2014-01-22 09:30:00,49.86,50.15,49.76,50.13,37300.0,39.0161,39.243,38.9379,39.2274,37300.0
2014-01-22 09:35:00,50.08,50.1,50.01,50.06,12300.0,39.1883,39.2039,39.1335,39.1726,12300.0
2014-01-22 09:40:00,50.06,50.16,50.06,50.12,30000.0,39.1726,39.2509,39.1726,39.2196,30000.0
2014-01-22 09:45:00,50.14,50.29,50.14,50.23,20300.0,39.2352,39.3526,39.2352,39.3056,20300.0
2014-01-22 09:50:00,50.25,50.26,50.15,50.25,23600.0,39.3213,39.3291,39.243,39.3213,23600.0
2014-01-22 09:55:00,50.23,50.25,50.18,50.23,16800.0,39.3056,39.3213,39.2665,39.3056,16800.0
2014-01-22 10:00:00,50.23,50.25,50.22,50.24,32400.0,39.3056,39.3213,39.2978,39.3135,32400.0
2014-01-22 10:05:00,50.23,50.3,50.21,50.25,33900.0,39.3056,39.3604,39.29,39.3213,33900.0
2014-01-22 10:10:00,50.23,50.27,50.23,50.25,17800.0,39.3056,39.3369,39.3056,39.3213,17800.0
2014-01-22 10:15:00,50.26,50.32,50.26,50.31,22100.0,39.3291,39.3761,39.3291,39.3682,22100.0
2014-01-22 10:20:00,50.32,50.37,50.31,50.37,21400.0,39.3761,39.4152,39.3682,39.4152,21400.0
2014-01-22 10:25:00,50.37,50.39,50.36,50.37,18600.0,39.4152,39.4309,39.4074,39.4152,18600.0
2014-01-22 10:30:00,50.37,50.44,50.37,50.42,16300.0,39.4152,39.47,39.4152,39.4543,16300.0
2014-01-22 10:35:00,50.43,50.48,50.42,50.46,13300.0,39.4622,39.5013,39.4543,39.4856,13300.0
2014-01-22 10:40:00,50.46,50.49,50.41,50.42,21200.0,39.4856,39.5091,39.4465,39.4543,21200.0
2014-01-22 10:45:00,50.42,50.44,50.39,50.4,14600.0,39.4543,39.47,39.4309,39.4387,14600.0
2014-01-22 10:50:00,50.39,50.4,50.35,50.35,14800.0,39.4309,39.4387,39.3995,39.3995,14800.0
2014-01-22 10:55:00,50.35,50.41,50.35,50.4,12400.0,39.3995,39.4465,39.3995,39.4387,12400.0
2014-01-22 11:00:00,50.4,50.42,50.36,50.41,12500.0,39.4387,39.4543,39.4074,39.4465,12500.0
2014-01-22 11:05:00,50.41,50.44,50.41,50.42,6800.0,39.4465,39.47,39.4465,39.4543,6800.0
2014-01-22 11:10:00,50.41,50.44,50.41,50.42,7600.0,39.4465,39.47,39.4465,39.4543,7600.0
2014-01-22 11:15:00,50.41,50.41,50.37,50.37,6800.0,39.4465,39.4465,39.4152,39.4152,6800.0
2014-01-22 11:20:00,50.37,50.39,50.37,50.38,7200.0,39.4152,39.4309,39.4152,39.423,7200.0
2014-01-22 11:25:00,50.39,50.45,50.39,50.41,12500.0,39.4309,39.4778,39.4309,39.4465,12500.0
2014-01-22 11:30:00,50.41,50.45,50.41,50.43,7200.0,39.4465,39.4778,39.4465,39.4622,7200.0
2014-01-22 11:35:00,50.43,50.43,50.39,50.39,11300.0,39.4622,39.4622,39.4309,39.4309,11300.0
2014-01-22 11:40:00,50.4,50.42,50.38,50.42,3800.0,39.4387,39.4543,39.423,39.4543,3800.0
2014-01-22 11:45:00,50.42,50.44,50.41,50.42,12200.0,39.4543,39.47,39.4465,39.4543,12200.0
2014-01-22 11:50:00,50.43,50.44,50.41,50.42,7300.0,39.4622,39.47,39.4465,39.4543,7300.0
2014-01-22 11:55:00,50.43,50.44,50.41,50.42,12200.0,39.4622,39.47,39.4465,39.4543,12200.0
2014-01-22 12:00:00,50.42,50.45,50.42,50.44,5700.0,39.4543,39.4778,39.4543,39.47,5700.0
2014-01-22 12:05:00,50.44,50.48,50.44,50.46,8300.0,39.47,39.5013,39.47,39.4856,8300.0
2014-01-22 12:10:00,50.47,50.5,50.47,50.49,12200.0,39.4935,39.5169,39.4935,39.5091,12200.0
2014-01-22 12:15:00,50.49,50.5,50.48,50.5,13200.0,39.5091,39.5169,39.5013,39.5169,13200.0
2014-01-22 12:20:00,50.49,50.54,50.49,50.54,28500.0,39.5091,39.5482,39.5091,39.5482,28500.0
2014-01-22 12:25:00,50.54,50.54,50.5,50.5,6200.0,39.5482,39.5482,39.5169,39.5169,6200.0
2014-01-22 12:30:00,50.49,50.49,50.47,50.48,8400.0,39.5091,39.5091,39.4935,39.5013,8400.0
2014-01-22 12:35:00,50.49,50.5,50.48,50.5,4500.0,39.5091,39.5169,39.5013,39.5169,4500.0
2014-01-22 12:40:00,50.5,50.54,50.5,50.52,14900.0,39.5169,39.5482,39.5169,39.5326,14900.0
2014-01-22 12:45:00,50.52,50.52,50.48,50.5,10300.0,39.5326,39.5326,39.5013,39.5169,10300.0
2014-01-22 12:50:00,50.5,50.51,50.48,50.5,12200.0,39.5169,39.5248,39.5013,39.5169,12200.0
2014-01-22 12:55:00,50.5,50.5,50.45,50.47,12800.0,39.5169,39.5169,39.4778,39.4935,12800.0
2014-01-22 13:00:00,50.48,50.49,50.47,50.48,7300.0,39.5013,39.5091,39.4935,39.5013,7300.0
2014-01-22 13:05:00,50.48,50.49,50.42,50.42,28300.0,39.5013,39.5091,39.4543,39.4543,28300.0
2014-01-22 13:10:00,50.43,50.47,50.42,50.47,19100.0,39.4622,39.4935,39.4543,39.4935,19100.0
2014-01-22 13:15:00,50.49,50.5,50.45,50.47,11300.0,39.5091,39.5169,39.4778,39.4935,11300.0
2014-01-22 13:20:00,50.46,50.48,50.46,50.46,5000.0,39.4856,39.5013,39.4856,39.4856,5000.0
2014-01-22 13:25:00,50.46,50.47,50.45,50.47,7100.0,39.4856,39.4935,39.4778,39.4935,7100.0
2014-01-22 13:30:00,50.47,50.48,50.43,50.44,10200.0,39.4935,39.5013,39.4622,39.47,10200.0
2014-01-22 13:35:00,50.44,50.45,50.41,50.41,12100.0,39.47,39.4778,39.4465,39.4465,12100.0
2014-01-22 13:40:00,50.42,50.44,50.41,50.42,9300.0,39.4543,39.47,39.4465,39.4543,9300.0
2014-01-22 13:45:00,50.42,50.42,50.35,50.35,14500.0,39.4543,39.4543,39.3995,39.3995,14500.0
2014-01-22 13:50:00,50.36,50.37,50.35,50.37,5500.0,39.4074,39.4152,39.3995,39.4152,5500.0
2014-01-22 13:55:00,50.37,50.41,50.37,50.38,18000.0,39.4152,39.4465,39.4152,39.423,18000.0
2014-01-22 14:00:00,50.39,50.41,50.39,50.4,15400.0,39.4309,39.4465,39.4309,39.4387,15400.0
2014-01-22 14:05:00,50.4,50.41,50.39,50.4,10000.0,39.4387,39.4465,39.4309,39.4387,10000.0
2014-01-22 14:10:00,50.4,50.41,50.39,50.39,6500.0,39.4387,39.4465,39.4309,39.4309,6500.0
2014-01-22 14:15:00,50.4,50.44,50.4,50.44,20400.0,39.4387,39.47,39.4387,39.47,20400.0
2014-01-22 14:20:00,50.44,50.47,50.44,50.47,9600.0,39.47,39.4935,39.47,39.4935,9600.0
2014-01-22 14:25:00,50.47,50.48,50.46,50.46,13600.0,39.4935,39.5013,39.4856,39.4856,13600.0
2014-01-22 14:30:00,50.47,50.51,50.46,50.49,29500.0,39.4935,39.5248,39.4856,39.5091,29500.0
2014-01-22 14:35:00,50.49,50.5,50.47,50.47,23500.0,39.5091,39.5169,39.4935,39.4935,23500.0
2014-01-22 14:40:00,50.47,50.48,50.45,50.46,20900.0,39.4935,39.5013,39.4778,39.4856,20900.0
2014-01-22 14:45:00,50.45,50.46,50.39,50.39,17900.0,39.4778,39.4856,39.4309,39.4309,17900.0
2014-01-22 14:50:00,50.38,50.41,50.38,50.4,12700.0,39.423,39.4465,39.423,39.4387,12700.0
2014-01-22 14:55:00,50.4,50.42,50.39,50.42,9400.0,39.4387,39.4543,39.4309,39.4543,9400.0
2014-01-22 15:00:00,50.42,50.43,50.4,50.41,36800.0,39.4543,39.4622,39.4387,39.4465,36800.0
2014-01-22 15:05:00,50.41,50.41,50.37,50.38,25800.0,39.4465,39.4465,39.4152,39.423,25800.0
2014-01-22 15:10:00,50.38,50.4,50.38,50.4,19100.0,39.423,39.4387,39.423,39.4387,19100.0
2014-01-22 15:15:00,50.4,50.41,50.38,50.39,31200.0,39.4387,39.4465,39.423,39.4309,31200.0
2014-01-22 15:20:00,50.4,50.41,50.39,50.4,29200.0,39.4387,39.4465,39.4309,39.4387,29200.0
2014-01-22 15:25:00,50.41,50.41,50.37,50.39,9900.0,39.4465,39.4465,39.4152,39.4309,9900.0
2014-01-22 15:30:00,50.39,50.41,50.38,50.38,41500.0,39.4309,39.4465,39.423,39.423,41500.0
2014-01-22 15:35:00,50.38,50.41,50.37,50.41,14200.0,39.423,39.4465,39.4152,39.4465,14200.0
2014-01-22 15:40:00,50.4,50.4,50.38,50.39,15500.0,39.4387,39.4387,39.423,39.4309,15500.0
2014-01-22 15:45:00,50.4,50.41,50.38,50.4,51200.0,39.4387,39.4465,39.423,39.4387,51200.0
2014-01-22 15:50:00,50.4,50.41,50.37,50.38,41300.0,39.4387,39.4465,39.4152,39.423,41300.0
2014-01-22 15:55:00,50.38,50.41,50.36,50.37,60700.0,39.423,39.4465,39.4074,39.4152,60700.0
2014-01-23 09:30:00,50.22,50.31,50.21,50.21,41600.0,39.2978,39.3682,39.29,39.29,41600.0
2014-01-23 09:35:00,50.22,50.25,50.04,50.04,22200.0,39.2978,39.3213,39.157,39.157,22200.0
2014-01-23 09:40:00,50.05,50.12,50.02,50.07,9100.0,39.1648,39.2196,39.1413,39.1804,9100.0
2014-01-23 09:45:00,50.07,50.12,49.95,50.0,18600.0,39.1804,39.2196,39.0865,39.1257,18600.0
2014-01-23 09:50:00,49.98,49.98,49.91,49.95,35600.0,39.11,39.11,39.0552,39.0865,35600.0
2014-01-23 09:55:00,49.95,50.0,49.9,49.9,12500.0,39.0865,39.1257,39.0474,39.0474,12500.0
2014-01-23 10:00:00,49.95,49.97,49.9,49.9,10500.0,39.0865,39.1022,39.0474,39.0474,10500.0
2014-01-23 10:05:00,49.89,49.93,49.85,49.88,15600.0,39.0396,39.0709,39.0083,39.0318,15600.0
2014-01-23 10:10:00,49.88,49.88,49.79,49.82,6300.0,39.0318,39.0318,38.9613,38.9848,6300.0
2014-01-23 10:15:00,49.79,49.86,49.77,49.84,7800.0,38.9613,39.0161,38.9457,39.0005,7800.0
2014-01-23 10:20:00,49.85,49.87,49.79,49.81,9100.0,39.0083,39.0239,38.9613,38.977,9100.0
2014-01-23 10:25:00,49.82,49.85,49.81,49.83,12500.0,38.9848,39.0083,38.977,38.9926,12500.0
2014-01-23 10:30:00,49.81,49.86,49.76,49.86,7900.0,38.977,39.0161,38.9379,39.0161,7900.0
2014-01-23 10:35:00,49.86,49.88,49.8,49.81,49100.0,39.0161,39.0318,38.9692,38.977,49100.0
2014-01-23 10:40:00,49.81,49.83,49.78,49.8,7500.0,38.977,38.9926,38.9535,38.9692,7500.0
2014-01-23 10:45:00,49.8,49.8,49.76,49.78,10900.0,38.9692,38.9692,38.9379,38.9535,10900.0
2014-01-23 10:50:00,49.78,49.78,49.67,49.67,18000.0,38.9535,38.9535,38.8674,38.8674,18000.0
2014-01-23 10:55:00,49.67,49.71,49.67,49.67,4200.0,38.8674,38.8987,38.8674,38.8674,4200.0
2014-01-23 11:00:00,49.68,49.69,49.62,49.66,82400.0,38.8753,38.8831,38.8283,38.8596,82400.0
2014-01-23 11:05:00,49.65,49.66,49.6,49.61,16600.0,38.8518,38.8596,38.8127,38.8205,16600.0
2014-01-23 11:10:00,49.61,49.64,49.6,49.61,14200.0,38.8205,38.844,38.8127,38.8205,14200.0
2014-01-23 11:15:00,49.61,49.67,49.6,49.66,13000.0,38.8205,38.8674,38.8127,38.8596,13000.0
2014-01-23 11:20:00,49.67,49.71,49.66,49.69,73300.0,38.8674,38.8987,38.8596,38.8831,73300.0
2014-01-23 11:25:00,49.69,49.73,49.68,49.72,10200.0,38.8831,38.9144,38.8753,38.9066,10200.0
2014-01-23 11:30:00,49.72,49.74,49.7,49.73,8400.0,38.9066,38.9222,38.8909,38.9144,8400.0
2014-01-23 11:35:00,49.73,49.77,49.69,49.69,18200.0,38.9144,38.9457,38.8831,38.8831,18200.0
2014-01-23 11:40:00,49.7,49.76,49.7,49.75,8600.0,38.8909,38.9379,38.8909,38.93,8600.0
2014-01-23 11:45:00,49.75,49.76,49.7,49.71,17800.0,38.93,38.9379,38.8909,38.8987,17800.0
2014-01-23 11:50:00,49.7,49.74,49.69,49.74,10300.0,38.8909,38.9222,38.8831,38.9222,10300.0
2014-01-23 11:55:00,49.74,49.78,49.73,49.77,14400.0,38.9222,38.9535,38.9144,38.9457,14400.0
2014-01-23 12:00:00,49.78,49.8,49.75,49.76,14200.0,38.9535,38.9692,38.93,38.9379,14200.0
2014-01-23 12:05:00,49.76,49.77,49.72,49.73,18900.0,38.9379,38.9457,38.9066,38.9144,18900.0
2014-01-23 12:10:00,49.73,49.75,49.73,49.73,3800.0,38.9144,38.93,38.9144,38.9144,3800.0
2014-01-23 12:15:00,49.73,49.74,49.72,49.73,4400.0,38.9144,38.9222,38.9066,38.9144,4400.0
2014-01-23 12:20:00,49.73,49.77,49.71,49.73,59900.0,38.9144,38.9457,38.8987,38.9144,59900.0
2014-01-23 12:25:00,49.73,49.77,49.73,49.75,14500.0,38.9144,38.9457,38.9144,38.93,14500.0
2014-01-23 12:30:00,49.76,49.78,49.73,49.73,18000.0,38.9379,38.9535,38.9144,38.9144,18000.0
2014-01-23 12:35:00,49.73,49.8,49.73,49.78,8400.0,38.9144,38.9692,38.9144,38.9535,8400.0
2014-01-23 12:40:00,49.78,49.82,49.77,49.78,23600.0,38.9535,38.9848,38.9457,38.9535,23600.0
2014-01-23 12:45:00,49.78,49.79,49.76,49.76,2200.0,38.9535,38.9613,38.9379,38.9379,2200.0
2014-01-23 12:50:00,49.77,49.79,49.76,49.77,5700.0,38.9457,38.9613,38.9379,38.9457,5700.0
2014-01-23 12:55:00,49.76,49.77,49.73,49.76,8900.0,38.9379,38.9457,38.9144,38.9379,8900.0
2014-01-23 13:00:00,49.77,49.78,49.71,49.73,12500.0,38.9457,38.9535,38.8987,38.9144,12500.0
2014-01-23 13:05:00,49.73,49.78,49.73,49.76,7000.0,38.9144,38.9535,38.9144,38.9379,7000.0
2014-01-23 13:10:00,49.76,49.77,49.72,49.73,10000.0,38.9379,38.9457,38.9066,38.9144,10000.0
2014-01-23 13:15:00,49.74,49.76,49.73,49.74,12600.0,38.9222,38.9379,38.9144,38.9222,12600.0
2014-01-23 13:20:00,49.74,49.75,49.72,49.72,3100.0,38.9222,38.93,38.9066,38.9066,3100.0
2014-01-23 13:25:00,49.73,49.73,49.69,49.69,10000.0,38.9144,38.9144,38.8831,38.8831,10000.0
2014-01-23 13:30:00,49.69,49.7,49.65,49.67,30400.0,38.8831,38.8909,38.8518,38.8674,30400.0
2014-01-23 13:35:00,49.67,49.67,49.61,49.61,12400.0,38.8674,38.8674,38.8205,38.8205,12400.0
2014-01-23 13:40:00,49.61,49.61,49.56,49.57,40400.0,38.8205,38.8205,38.7814,38.7892,40400.0
2014-01-23 13:45:00,49.57,49.59,49.53,49.53,10700.0,38.7892,38.8048,38.7579,38.7579,10700.0
2014-01-23 13:50:00,49.53,49.59,49.53,49.58,9900.0,38.7579,38.8048,38.7579,38.797,9900.0
2014-01-23 13:55:00,49.57,49.58,49.52,49.52,15800.0,38.7892,38.797,38.7501,38.7501,15800.0
2014-01-23 14:00:00,49.53,49.57,49.51,49.57,15700.0,38.7579,38.7892,38.7422,38.7892,15700.0
2014-01-23 14:05:00,49.57,49.6,49.52,49.52,37400.0,38.7892,38.8127,38.7501,38.7501,37400.0
2014-01-23 14:10:00,49.52,49.55,49.49,49.5,30900.0,38.7501,38.7735,38.7266,38.7344,30900.0
2014-01-23 14:15:00,49.5,49.54,49.5,49.52,20600.0,38.7344,38.7657,38.7344,38.7501,20600.0
2014-01-23 14:20:00,49.52,49.55,49.48,49.51,28500.0,38.7501,38.7735,38.7188,38.7422,28500.0
2014-01-23 14:25:00,49.51,49.53,49.47,49.47,13300.0,38.7422,38.7579,38.7109,38.7109,13300.0
2014-01-23 14:30:00,49.47,49.48,49.45,49.45,14700.0,38.7109,38.7188,38.6953,38.6953,14700.0
2014-01-23 14:35:00,49.45,49.47,49.41,49.41,15900.0,38.6953,38.7109,38.664,38.664,15900.0
2014-01-23 14:40:00,49.41,49.41,49.38,49.41,21000.0,38.664,38.664,38.6405,38.664,21000.0
2014-01-23 14:45:00,49.42,49.42,49.38,49.4,15600.0,38.6718,38.6718,38.6405,38.6562,15600.0
2014-01-23 14:50:00,49.41,49.44,49.39,49.41,18900.0,38.664,38.6875,38.6483,38.664,18900.0
2014-01-23 14:55:00,49.42,49.45,49.39,49.43,35200.0,38.6718,38.6953,38.6483,38.6796,35200.0
2014-01-23 15:00:00,49.43,49.5,49.42,49.5,22100.0,38.6796,38.7344,38.6718,38.7344,22100.0
2014-01-23 15:05:00,49.5,49.51,49.46,49.46,58500.0,38.7344,38.7422,38.7031,38.7031,58500.0
2014-01-23 15:10:00,49.46,49.47,49.43,49.43,25100.0,38.7031,38.7109,38.6796,38.6796,25100.0
2014-01-23 15:15:00,49.43,49.44,49.37,49.37,67500.0,38.6796,38.6875,38.6327,38.6327,67500.0
2014-01-23 15:20:00,49.38,49.39,49.36,49.37,27600.0,38.6405,38.6483,38.6249,38.6327,27600.0
2014-01-23 15:25:00,49.38,49.39,49.33,49.39,57800.0,38.6405,38.6483,38.6014,38.6483,57800.0
2014-01-23 15:30:00,49.39,49.4,49.34,49.35,53400.0,38.6483,38.6562,38.6092,38.617,53400.0
2014-01-23 15:35:00,49.36,49.41,49.34,49.35,73800.0,38.6249,38.664,38.6092,38.617,73800.0
2014-01-23 15:40:00,49.35,49.36,49.34,49.34,36800.0,38.617,38.6249,38.6092,38.6092,36800.0
2014-01-23 15:45:00,49.35,49.41,49.34,49.39,61400.0,38.617,38.664,38.6092,38.6483,61400.0
2014-01-23 15:50:00,49.39,49.44,49.39,49.43,28200.0,38.6483,38.6875,38.6483,38.6796,28200.0
2014-01-23 15:55:00,49.43,49.43,49.35,49.41,202400.0,38.6796,38.6796,38.617,38.664,202400.0
2014-01-24 09:30:00,49.39,49.39,49.15,49.15,75100.0,38.6483,38.6483,38.4605,38.4605,75100.0
2014-01-24 09:35:00,49.15,49.16,48.87,48.9,31700.0,38.4605,38.4684,38.2414,38.2649,31700.0
2014-01-24 09:40:00,48.9,48.95,48.7,48.72,32100.0,38.2649,38.304,38.1084,38.1241,32100.0
2014-01-24 09:45:00,48.71,48.84,48.68,48.8,24400.0,38.1162,38.218,38.0928,38.1867,24400.0
2014-01-24 09:50:00,48.8,48.8,48.7,48.74,43600.0,38.1867,38.1867,38.1084,38.1397,43600.0
2014-01-24 09:55:00,48.73,48.73,48.57,48.57,44600.0,38.1319,38.1319,38.0067,38.0067,44600.0
2014-01-24 10:00:00,48.57,48.66,48.55,48.64,48400.0,38.0067,38.0771,37.991,38.0615,48400.0
2014-01-24 10:05:00,48.63,48.74,48.57,48.74,116900.0,38.0536,38.1397,38.0067,38.1397,116900.0
2014-01-24 10:10:00,48.74,48.82,48.71,48.79,35500.0,38.1397,38.2023,38.1162,38.1788,35500.0
2014-01-24 10:15:00,48.78,48.78,48.43,48.44,111500.0,38.171,38.171,37.8971,37.9049,111500.0
2014-01-24 10:20:00,48.43,48.49,48.36,48.47,90100.0,37.8971,37.9441,37.8423,37.9284,90100.0
2014-01-24 10:25:00,48.48,48.55,48.4,48.48,83200.0,37.9362,37.991,37.8736,37.9362,83200.0
2014-01-24 10:30:00,48.47,48.49,48.36,48.39,56500.0,37.9284,37.9441,37.8423,37.8658,56500.0
2014-01-24 10:35:00,48.4,48.55,48.39,48.5,43000.0,37.8736,37.991,37.8658,37.9519,43000.0
2014-01-24 10:40:00,48.5,48.5,48.4,48.44,33600.0,37.9519,37.9519,37.8736,37.9049,33600.0
2014-01-24 10:45:00,48.44,48.58,48.44,48.58,19100.0,37.9049,38.0145,37.9049,38.0145,19100.0
2014-01-24 10:50:00,48.58,48.66,48.58,48.61,16700.0,38.0145,38.0771,38.0145,38.038,16700.0
2014-01-24 10:55:00,48.61,48.67,48.54,48.66,40300.0,38.038,38.0849,37.9832,38.0771,40300.0
2014-01-24 11:00:00,48.64,48.8,48.64,48.8,25500.0,38.0615,38.1867,38.0615,38.1867,25500.0
2014-01-24 11:05:00,48.8,48.81,48.68,48.68,20100.0,38.1867,38.1945,38.0928,38.0928,20100.0
2014-01-24 11:10:00,48.68,48.7,48.57,48.59,64800.0,38.0928,38.1084,38.0067,38.0223,64800.0
2014-01-24 11:15:00,48.58,48.62,48.5,48.52,36500.0,38.0145,38.0458,37.9519,37.9676,36500.0
2014-01-24 11:20:00,48.51,48.61,48.51,48.61,14300.0,37.9597,38.038,37.9597,38.038,14300.0
2014-01-24 11:25:00,48.62,48.62,48.53,48.59,16200.0,38.0458,38.0458,37.9754,38.0223,16200.0
2014-01-24 11:30:00,48.58,48.65,48.54,48.64,20900.0,38.0145,38.0693,37.9832,38.0615,20900.0
2014-01-24 11:35:00,48.64,48.65,48.59,48.61,13800.0,38.0615,38.0693,38.0223,38.038,13800.0
2014-01-24 11:40:00,48.62,48.62,48.59,48.62,12500.0,38.0458,38.0458,38.0223,38.0458,12500.0
2014-01-24 11:45:00,48.62,48.62,48.59,48.61,10800.0,38.0458,38.0458,38.0223,38.038,10800.0
2014-01-24 11:50:00,48.62,48.62,48.55,48.55,18800.0,38.0458,38.0458,37.991,37.991,18800.0
2014-01-24 11:55:00,48.55,48.58,48.54,48.58,23000.0,37.991,38.0145,37.9832,38.0145,23000.0
2014-01-24 12:00:00,48.58,48.59,48.52,48.53,19800.0,38.0145,38.0223,37.9676,37.9754,19800.0
2014-01-24 12:05:00,48.52,48.57,48.52,48.53,19900.0,37.9676,38.0067,37.9676,37.9754,19900.0
2014-01-24 12:10:00,48.53,48.6,48.53,48.57,24500.0,37.9754,38.0302,37.9754,38.0067,24500.0
2014-01-24 12:15:00,48.57,48.59,48.5,48.5,8800.0,38.0067,38.0223,37.9519,37.9519,8800.0
2014-01-24 12:20:00,48.49,48.55,48.49,48.54,17800.0,37.9441,37.991,37.9441,37.9832,17800.0
2014-01-24 12:25:00,48.54,48.57,48.53,48.55,10900.0,37.9832,38.0067,37.9754,37.991,10900.0
2014-01-24 12:30:00,48.57,48.58,48.51,48.53,9400.0,38.0067,38.0145,37.9597,37.9754,9400.0
2014-01-24 12:35:00,48.54,48.56,48.5,48.56,6100.0,37.9832,37.9989,37.9519,37.9989,6100.0
2014-01-24 12:40:00,48.56,48.56,48.47,48.47,12000.0,37.9989,37.9989,37.9284,37.9284,12000.0
2014-01-24 12:45:00,48.46,48.48,48.4,48.42,11000.0,37.9206,37.9362,37.8736,37.8893,11000.0
2014-01-24 12:50:00,48.41,48.45,48.4,48.43,15600.0,37.8815,37.9128,37.8736,37.8971,15600.0
2014-01-24 12:55:00,48.44,48.53,48.44,48.52,8100.0,37.9049,37.9754,37.9049,37.9676,8100.0
2014-01-24 13:00:00,48.51,48.51,48.48,48.48,6500.0,37.9597,37.9597,37.9362,37.9362,6500.0
2014-01-24 13:05:00,48.49,48.53,48.47,48.52,5400.0,37.9441,37.9754,37.9284,37.9676,5400.0
2014-01-24 13:10:00,48.53,48.54,48.52,48.52,6200.0,37.9754,37.9832,37.9676,37.9676,6200.0
2014-01-24 13:15:00,48.53,48.59,48.53,48.58,8600.0,37.9754,38.0223,37.9754,38.0145,8600.0
2014-01-24 13:20:00,48.57,48.59,48.5,48.51,16900.0,38.0067,38.0223,37.9519,37.9597,16900.0
2014-01-24 13:25:00,48.52,48.52,48.45,48.46,8600.0,37.9676,37.9676,37.9128,37.9206,8600.0
2014-01-24 13:30:00,48.46,48.51,48.46,48.47,18400.0,37.9206,37.9597,37.9206,37.9284,18400.0
2014-01-24 13:35:00,48.46,48.47,48.43,48.45,10000.0,37.9206,37.9284,37.8971,37.9128,10000.0
2014-01-24 13:40:00,48.44,48.44,48.41,48.42,10600.0,37.9049,37.9049,37.8815,37.8893,10600.0
2014-01-24 13:45:00,48.41,48.41,48.39,48.41,8300.0,37.8815,37.8815,37.8658,37.8815,8300.0
2014-01-24 13:50:00,48.41,48.44,48.41,48.43,16900.0,37.8815,37.9049,37.8815,37.8971,16900.0
2014-01-24 13:55:00,48.43,48.44,48.38,48.39,23500.0,37.8971,37.9049,37.858,37.8658,23500.0
2014-01-24 14:00:00,48.39,48.4,48.35,48.37,46900.0,37.8658,37.8736,37.8345,37.8502,46900.0
2014-01-24 14:05:00,48.39,48.41,48.37,48.38,26300.0,37.8658,37.8815,37.8502,37.858,26300.0
2014-01-24 14:10:00,48.39,48.39,48.34,48.34,16200.0,37.8658,37.8658,37.8267,37.8267,16200.0
2014-01-24 14:15:00,48.35,48.4,48.35,48.37,10300.0,37.8345,37.8736,37.8345,37.8502,10300.0
2014-01-24 14:20:00,48.37,48.39,48.35,48.36,8100.0,37.8502,37.8658,37.8345,37.8423,8100.0
2014-01-24 14:25:00,48.35,48.38,48.32,48.33,17500.0,37.8345,37.858,37.811,37.8189,17500.0
2014-01-24 14:30:00,48.33,48.39,48.33,48.39,8000.0,37.8189,37.8658,37.8189,37.8658,8000.0
2014-01-24 14:35:00,48.39,48.41,48.36,48.41,6000.0,37.8658,37.8815,37.8423,37.8815,6000.0
2014-01-24 14:40:00,48.42,48.42,48.4,48.41,6900.0,37.8893,37.8893,37.8736,37.8815,6900.0
2014-01-24 14:45:00,48.41,48.43,48.4,48.4,10400.0,37.8815,37.8971,37.8736,37.8736,10400.0
2014-01-24 14:50:00,48.41,48.41,48.35,48.36,12500.0,37.8815,37.8815,37.8345,37.8423,12500.0
2014-01-24 14:55:00,48.37,48.37,48.33,48.36,15600.0,37.8502,37.8502,37.8189,37.8423,15600.0
2014-01-24 15:00:00,48.36,48.36,48.31,48.33,16100.0,37.8423,37.8423,37.8032,37.8189,16100.0
2014-01-24 15:05:00,48.34,48.37,48.32,48.36,29400.0,37.8267,37.8502,37.811,37.8423,29400.0
2014-01-24 15:10:00,48.36,48.36,48.32,48.33,30500.0,37.8423,37.8423,37.811,37.8189,30500.0
2014-01-24 15:15:00,48.33,48.36,48.32,48.36,29000.0,37.8189,37.8423,37.811,37.8423,29000.0
2014-01-24 15:20:00,48.36,48.36,48.27,48.29,23700.0,37.8423,37.8423,37.7719,37.7876,23700.0
2014-01-24 15:25:00,48.29,48.3,48.27,48.27,16300.0,37.7876,37.7954,37.7719,37.7719,16300.0
2014-01-24 15:30:00,48.27,48.29,48.24,48.25,33300.0,37.7719,37.7876,37.7484,37.7563,33300.0
2014-01-24 15:35:00,48.25,48.28,48.25,48.25,22000.0,37.7563,37.7797,37.7563,37.7563,22000.0
2014-01-24 15:40:00,48.26,48.3,48.26,48.28,36400.0,37.7641,37.7954,37.7641,37.7797,36400.0
2014-01-24 15:45:00,48.27,48.28,48.21,48.21,51900.0,37.7719,37.7797,37.725,37.725,51900.0
2014-01-24 15:50:00,48.21,48.32,48.21,48.32,46000.0,37.725,37.811,37.725,37.811,46000.0
2014-01-24 15:55:00,48.31,48.32,48.23,48.26,139700.0,37.8032,37.811,37.7406,37.7641,139700.0
2014-01-27 09:30:00,48.32,48.39,48.23,48.28,34100.0,37.811,37.8658,37.7406,37.7797,34100.0
2014-01-27 09:35:00,48.29,48.3,48.11,48.21,22900.0,37.7876,37.7954,37.6467,37.725,22900.0
2014-01-27 09:40:00,48.22,48.47,48.22,48.47,15100.0,37.7328,37.9284,37.7328,37.9284,15100.0
2014-01-27 09:45:00,48.44,48.48,48.3,48.38,16900.0,37.9049,37.9362,37.7954,37.858,16900.0
2014-01-27 09:50:00,48.38,48.46,48.33,48.39,24200.0,37.858,37.9206,37.8189,37.8658,24200.0
2014-01-27 09:55:00,48.39,48.58,48.39,48.5,23600.0,37.8658,38.0145,37.8658,37.9519,23600.0
2014-01-27 10:00:00,48.5,48.63,48.5,48.59,27200.0,37.9519,38.0536,37.9519,38.0223,27200.0
2014-01-27 10:05:00,48.59,48.6,48.53,48.58,26700.0,38.0223,38.0302,37.9754,38.0145,26700.0
2014-01-27 10:10:00,48.58,48.58,48.52,48.53,37500.0,38.0145,38.0145,37.9676,37.9754,37500.0
2014-01-27 10:15:00,48.52,48.61,48.52,48.55,25300.0,37.9676,38.038,37.9676,37.991,25300.0
2014-01-27 10:20:00,48.55,48.6,48.53,48.57,38100.0,37.991,38.0302,37.9754,38.0067,38100.0
2014-01-27 10:25:00,48.57,48.69,48.52,48.55,27900.0,38.0067,38.1006,37.9676,37.991,27900.0
2014-01-27 10:30:00,48.56,48.72,48.56,48.61,37200.0,37.9989,38.1241,37.9989,38.038,37200.0
2014-01-27 10:35:00,48.61,48.65,48.47,48.5,32300.0,38.038,38.0693,37.9284,37.9519,32300.0
2014-01-27 10:40:00,48.5,48.65,48.48,48.61,32200.0,37.9519,38.0693,37.9362,38.038,32200.0
2014-01-27 10:45:00,48.6,48.66,48.58,48.61,20600.0,38.0302,38.0771,38.0145,38.038,20600.0
2014-01-27 10:50:00,48.61,48.68,48.57,48.59,19400.0,38.038,38.0928,38.0067,38.0223,19400.0
2014-01-27 10:55:00,48.59,48.64,48.56,48.56,36800.0,38.0223,38.0615,37.9989,37.9989,36800.0
2014-01-27 11:00:00,48.56,48.6,48.5,48.52,24300.0,37.9989,38.0302,37.9519,37.9676,24300.0
2014-01-27 11:05:00,48.54,48.6,48.49,48.53,16800.0,37.9832,38.0302,37.9441,37.9754,16800.0
2014-01-27 11:10:00,48.54,48.59,48.47,48.56,39900.0,37.9832,38.0223,37.9284,37.9989,39900.0
2014-01-27 11:15:00,48.56,48.62,48.54,48.59,21300.0,37.9989,38.0458,37.9832,38.0223,21300.0
2014-01-27 11:20:00,48.59,48.6,48.54,48.56,12700.0,38.0223,38.0302,37.9832,37.9989,12700.0
2014-01-27 11:25:00,48.57,48.59,48.52,48.55,14300.0,38.0067,38.0223,37.9676,37.991,14300.0
2014-01-27 11:30:00,48.54,48.54,48.49,48.52,12800.0,37.9832,37.9832,37.9441,37.9676,12800.0
2014-01-27 11:35:00,48.52,48.52,48.39,48.43,19200.0,37.9676,37.9676,37.8658,37.8971,19200.0
2014-01-27 11:40:00,48.43,48.48,48.43,48.46,8400.0,37.8971,37.9362,37.8971,37.9206,8400.0
2014-01-27 11:45:00,48.46,48.47,48.42,48.44,5700.0,37.9206,37.9284,37.8893,37.9049,5700.0
2014-01-27 11:50:00,48.43,48.46,48.42,48.44,13600.0,37.8971,37.9206,37.8893,37.9049,13600.0
2014-01-27 11:55:00,48.43,48.46,48.39,48.42,12200.0,37.8971,37.9206,37.8658,37.8893,12200.0
2014-01-27 12:00:00,48.42,48.42,48.34,48.4,15700.0,37.8893,37.8893,37.8267,37.8736,15700.0
2014-01-27 12:05:00,48.4,48.4,48.27,48.34,21600.0,37.8736,37.8736,37.7719,37.8267,21600.0
2014-01-27 12:10:00,48.34,48.34,48.3,48.31,5800.0,37.8267,37.8267,37.7954,37.8032,5800.0
2014-01-27 12:15:00,48.32,48.32,48.23,48.24,9200.0,37.811,37.811,37.7406,37.7484,9200.0
2014-01-27 12:20:00,48.21,48.24,48.13,48.24,18500.0,37.725,37.7484,37.6624,37.7484,18500.0
2014-01-27 12:25:00,48.24,48.34,48.24,48.32,14400.0,37.7484,37.8267,37.7484,37.811,14400.0
2014-01-27 12:30:00,48.32,48.32,48.24,48.27,27000.0,37.811,37.811,37.7484,37.7719,27000.0
2014-01-27 12:35:00,48.26,48.3,48.22,48.3,16300.0,37.7641,37.7954,37.7328,37.7954,16300.0
2014-01-27 12:40:00,48.31,48.39,48.27,48.39,13600.0,37.8032,37.8658,37.7719,37.8658,13600.0
2014-01-27 12:45:00,48.38,48.41,48.35,48.4,14700.0,37.858,37.8815,37.8345,37.8736,14700.0
2014-01-27 12:50:00,48.39,48.4,48.34,48.35,8300.0,37.8658,37.8736,37.8267,37.8345,8300.0
2014-01-27 12:55:00,48.34,48.34,48.28,48.29,6200.0,37.8267,37.8267,37.7797,37.7876,6200.0
2014-01-27 13:00:00,48.29,48.32,48.26,48.32,11500.0,37.7876,37.811,37.7641,37.811,11500.0
2014-01-27 13:05:00,48.32,48.35,48.3,48.31,7600.0,37.811,37.8345,37.7954,37.8032,7600.0
2014-01-27 13:10:00,48.3,48.33,48.28,48.3,8800.0,37.7954,37.8189,37.7797,37.7954,8800.0
2014-01-27 13:15:00,48.31,48.32,48.3,48.3,6900.0,37.8032,37.811,37.7954,37.7954,6900.0
2014-01-27 13:20:00,48.3,48.31,48.22,48.22,9000.0,37.7954,37.8032,37.7328,37.7328,9000.0
2014-01-27 13:25:00,48.21,48.27,48.21,48.25,9100.0,37.725,37.7719,37.725,37.7563,9100.0
2014-01-27 13:30:00,48.26,48.27,48.21,48.22,7900.0,37.7641,37.7719,37.725,37.7328,7900.0
2014-01-27 13:35:00,48.23,48.27,48.22,48.26,11100.0,37.7406,37.7719,37.7328,37.7641,11100.0
2014-01-27 13:40:00,48.26,48.38,48.24,48.37,16900.0,37.7641,37.858,37.7484,37.8502,16900.0
2014-01-27 13:45:00,48.36,48.49,48.36,48.47,20900.0,37.8423,37.9441,37.8423,37.9284,20900.0
2014-01-27 13:50:00,48.47,48.47,48.41,48.43,26800.0,37.9284,37.9284,37.8815,37.8971,26800.0
2014-01-27 13:55:00,48.44,48.46,48.39,48.4,13200.0,37.9049,37.9206,37.8658,37.8736,13200.0
2014-01-27 14:00:00,48.4,48.48,48.4,48.41,20900.0,37.8736,37.9362,37.8736,37.8815,20900.0
2014-01-27 14:05:00,48.42,48.42,48.34,48.34,9500.0,37.8893,37.8893,37.8267,37.8267,9500.0
2014-01-27 14:10:00,48.33,48.41,48.33,48.41,7700.0,37.8189,37.8815,37.8189,37.8815,7700.0
2014-01-27 14:15:00,48.41,48.41,48.33,48.33,10100.0,37.8815,37.8815,37.8189,37.8189,10100.0
2014-01-27 14:20:00,48.34,48.36,48.31,48.33,6600.0,37.8267,37.8423,37.8032,37.8189,6600.0
2014-01-27 14:25:00,48.32,48.35,48.3,48.34,15100.0,37.811,37.8345,37.7954,37.8267,15100.0
2014-01-27 14:30:00,48.34,48.36,48.3,48.35,15800.0,37.8267,37.8423,37.7954,37.8345,15800.0
2014-01-27 14:35:00,48.35,48.39,48.35,48.38,10000.0,37.8345,37.8658,37.8345,37.858,10000.0
2014-01-27 14:40:00,48.38,48.4,48.37,48.39,6600.0,37.858,37.8736,37.8502,37.8658,6600.0
2014-01-27 14:45:00,48.4,48.4,48.34,48.37,26000.0,37.8736,37.8736,37.8267,37.8502,26000.0
2014-01-27 14:50:00,48.37,48.39,48.35,48.38,12700.0,37.8502,37.8658,37.8345,37.858,12700.0
2014-01-27 14:55:00,48.39,48.44,48.39,48.41,15000.0,37.8658,37.9049,37.8658,37.8815,15000.0
2014-01-27 15:00:00,48.41,48.41,48.36,48.37,8000.0,37.8815,37.8815,37.8423,37.8502,8000.0
2014-01-27 15:05:00,48.38,48.4,48.35,48.39,19400.0,37.858,37.8736,37.8345,37.8658,19400.0
2014-01-27 15:10:00,48.38,48.41,48.36,48.41,14300.0,37.858,37.8815,37.8423,37.8815,14300.0
2014-01-27 15:15:00,48.4,48.41,48.38,48.38,6000.0,37.8736,37.8815,37.858,37.858,6000.0
2014-01-27 15:20:00,48.38,48.38,48.34,48.34,13400.0,37.858,37.858,37.8267,37.8267,13400.0
2014-01-27 15:25:00,48.33,48.37,48.33,48.37,19100.0,37.8189,37.8502,37.8189,37.8502,19100.0
2014-01-27 15:30:00,48.37,48.41,48.33,48.33,36600.0,37.8502,37.8815,37.8189,37.8189,36600.0
2014-01-27 15:35:00,48.34,48.41,48.33,48.41,60400.0,37.8267,37.8815,37.8189,37.8815,60400.0
2014-01-27 15:40:00,48.41,48.43,48.32,48.33,25400.0,37.8815,37.8971,37.811,37.8189,25400.0
2014-01-27 15:45:00,48.33,48.33,48.26,48.27,44000.0,37.8189,37.8189,37.7641,37.7719,44000.0
2014-01-27 15:50:00,48.28,48.31,48.24,48.25,32000.0,37.7797,37.8032,37.7484,37.7563,32000.0
2014-01-27 15:55:00,48.26,48.3,48.19,48.19,101700.0,37.7641,37.7954,37.7093,37.7093,101700.0
2014-01-28 09:30:00,48.17,48.37,48.17,48.34,42300.0,37.6937,37.8502,37.6937,37.8267,42300.0
2014-01-28 09:35:00,48.32,48.33,48.11,48.23,31000.0,37.811,37.8189,37.6467,37.7406,31000.0
2014-01-28 09:40:00,48.21,48.33,48.2,48.33,15900.0,37.725,37.8189,37.7171,37.8189,15900.0
2014-01-28 09:45:00,48.32,48.32,48.25,48.3,23700.0,37.811,37.811,37.7563,37.7954,23700.0
2014-01-28 09:50:00,48.31,48.33,48.22,48.32,43800.0,37.8032,37.8189,37.7328,37.811,43800.0
2014-01-28 09:55:00,48.33,48.41,48.33,48.41,19100.0,37.8189,37.8815,37.8189,37.8815,19100.0
2014-01-28 10:00:00,48.41,48.58,48.41,48.55,18600.0,37.8815,38.0145,37.8815,37.991,18600.0
2014-01-28 10:05:00,48.56,48.59,48.53,48.58,20600.0,37.9989,38.0223,37.9754,38.0145,20600.0
2014-01-28 10:10:00,48.58,48.58,48.48,48.49,27000.0,38.0145,38.0145,37.9362,37.9441,27000.0
2014-01-28 10:15:00,48.48,48.52,48.45,48.51,30400.0,37.9362,37.9676,37.9128,37.9597,30400.0
2014-01-28 10:20:00,48.51,48.68,48.5,48.64,32800.0,37.9597,38.0928,37.9519,38.0615,32800.0
2014-01-28 10:25:00,48.64,48.73,48.62,48.73,40200.0,38.0615,38.1319,38.0458,38.1319,40200.0
2014-01-28 10:30:00,48.73,48.75,48.59,48.63,34900.0,38.1319,38.1475,38.0223,38.0536,34900.0
2014-01-28 10:35:00,48.62,48.67,48.55,48.65,25700.0,38.0458,38.0849,37.991,38.0693,25700.0
2014-01-28 10:40:00,48.64,48.66,48.59,48.62,30900.0,38.0615,38.0771,38.0223,38.0458,30900.0
2014-01-28 10:45:00,48.62,48.68,48.61,48.63,24700.0,38.0458,38.0928,38.038,38.0536,24700.0
2014-01-28 10:50:00,48.63,48.67,48.62,48.63,36200.0,38.0536,38.0849,38.0458,38.0536,36200.0
2014-01-28 10:55:00,48.64,48.66,48.59,48.62,11100.0,38.0615,38.0771,38.0223,38.0458,11100.0
2014-01-28 11:00:00,48.61,48.66,48.59,48.61,25400.0,38.038,38.0771,38.0223,38.038,25400.0
2014-01-28 11:05:00,48.62,48.63,48.55,48.56,10900.0,38.0458,38.0536,37.991,37.9989,10900.0
2014-01-28 11:10:00,48.56,48.56,48.48,48.51,12800.0,37.9989,37.9989,37.9362,37.9597,12800.0
2014-01-28 11:15:00,48.51,48.51,48.4,48.43,21900.0,37.9597,37.9597,37.8736,37.8971,21900.0
2014-01-28 11:20:00,48.43,48.43,48.33,48.34,24100.0,37.8971,37.8971,37.8189,37.8267,24100.0
2014-01-28 11:25:00,48.34,48.4,48.32,48.36,11100.0,37.8267,37.8736,37.811,37.8423,11100.0
2014-01-28 11:30:00,48.36,48.4,48.36,48.36,4200.0,37.8423,37.8736,37.8423,37.8423,4200.0
2014-01-28 11:35:00,48.36,48.36,48.28,48.31,7300.0,37.8423,37.8423,37.7797,37.8032,7300.0
2014-01-28 11:40:00,48.3,48.34,48.26,48.34,11800.0,37.7954,37.8267,37.7641,37.8267,11800.0
2014-01-28 11:45:00,48.33,48.33,48.25,48.26,14400.0,37.8189,37.8189,37.7563,37.7641,14400.0
2014-01-28 11:50:00,48.26,48.31,48.26,48.3,12000.0,37.7641,37.8032,37.7641,37.7954,12000.0
2014-01-28 11:55:00,48.3,48.3,48.25,48.26,18000.0,37.7954,37.7954,37.7563,37.7641,18000.0
2014-01-28 12:00:00,48.26,48.26,48.23,48.25,6400.0,37.7641,37.7641,37.7406,37.7563,6400.0
2014-01-28 12:05:00,48.25,48.28,48.25,48.28,14800.0,37.7563,37.7797,37.7563,37.7797,14800.0
2014-01-28 12:10:00,48.27,48.27,48.24,48.25,8600.0,37.7719,37.7719,37.7484,37.7563,8600.0
2014-01-28 12:15:00,48.25,48.28,48.24,48.28,6700.0,37.7563,37.7797,37.7484,37.7797,6700.0
2014-01-28 12:20:00,48.27,48.27,48.25,48.27,5700.0,37.7719,37.7719,37.7563,37.7719,5700.0
2014-01-28 12:25:00,48.27,48.3,48.25,48.3,8300.0,37.7719,37.7954,37.7563,37.7954,8300.0
2014-01-28 12:30:00,48.31,48.34,48.31,48.34,12200.0,37.8032,37.8267,37.8032,37.8267,12200.0
2014-01-28 12:35:00,48.33,48.34,48.29,48.29,5900.0,37.8189,37.8267,37.7876,37.7876,5900.0
2014-01-28 12:40:00,48.29,48.35,48.29,48.35,6700.0,37.7876,37.8345,37.7876,37.8345,6700.0
2014-01-28 12:45:00,48.35,48.35,48.3,48.3,6600.0,37.8345,37.8345,37.7954,37.7954,6600.0
2014-01-28 12:50:00,48.3,48.33,48.25,48.26,5800.0,37.7954,37.8189,37.7563,37.7641,5800.0
2014-01-28 12:55:00,48.27,48.32,48.27,48.32,3400.0,37.7719,37.811,37.7719,37.811,3400.0
2014-01-28 13:00:00,48.33,48.34,48.3,48.31,6700.0,37.8189,37.8267,37.7954,37.8032,6700.0
2014-01-28 13:05:00,48.3,48.32,48.25,48.25,12500.0,37.7954,37.811,37.7563,37.7563,12500.0
2014-01-28 13:10:00,48.26,48.3,48.26,48.28,6300.0,37.7641,37.7954,37.7641,37.7797,6300.0
2014-01-28 13:15:00,48.27,48.28,48.23,48.28,12500.0,37.7719,37.7797,37.7406,37.7797,12500.0
2014-01-28 13:20:00,48.29,48.29,48.25,48.25,10700.0,37.7876,37.7876,37.7563,37.7563,10700.0
2014-01-28 13:25:00,48.26,48.28,48.24,48.24,6800.0,37.7641,37.7797,37.7484,37.7484,6800.0
2014-01-28 13:30:00,48.25,48.27,48.24,48.24,5100.0,37.7563,37.7719,37.7484,37.7484,5100.0
2014-01-28 13:35:00,48.24,48.24,48.18,48.22,13800.0,37.7484,37.7484,37.7015,37.7328,13800.0
2014-01-28 13:40:00,48.23,48.27,48.22,48.24,14100.0,37.7406,37.7719,37.7328,37.7484,14100.0
2014-01-28 13:45:00,48.25,48.25,48.23,48.24,6300.0,37.7563,37.7563,37.7406,37.7484,6300.0
2014-01-28 13:50:00,48.24,48.26,48.22,48.23,9000.0,37.7484,37.7641,37.7328,37.7406,9000.0
2014-01-28 13:55:00,48.22,48.25,48.21,48.23,10100.0,37.7328,37.7563,37.725,37.7406,10100.0
2014-01-28 14:00:00,48.23,48.25,48.2,48.23,8900.0,37.7406,37.7563,37.7171,37.7406,8900.0
2014-01-28 14:05:00,48.23,48.3,48.23,48.3,5800.0,37.7406,37.7954,37.7406,37.7954,5800.0
2014-01-28 14:10:00,48.29,48.32,48.28,48.3,6500.0,37.7876,37.811,37.7797,37.7954,6500.0
2014-01-28 14:15:00,48.3,48.31,48.29,48.3,3600.0,37.7954,37.8032,37.7876,37.7954,3600.0
2014-01-28 14:20:00,48.31,48.35,48.3,48.35,10200.0,37.8032,37.8345,37.7954,37.8345,10200.0
2014-01-28 14:25:00,48.36,48.37,48.35,48.36,11500.0,37.8423,37.8502,37.8345,37.8423,11500.0
2014-01-28 14:30:00,48.37,48.38,48.36,48.38,13100.0,37.8502,37.858,37.8423,37.858,13100.0
2014-01-28 14:35:00,48.38,48.4,48.38,48.39,11100.0,37.858,37.8736,37.858,37.8658,11100.0
2014-01-28 14:40:00,48.39,48.41,48.39,48.4,21400.0,37.8658,37.8815,37.8658,37.8736,21400.0
2014-01-28 14:45:00,48.4,48.45,48.4,48.45,12700.0,37.8736,37.9128,37.8736,37.9128,12700.0
2014-01-28 14:50:00,48.45,48.47,48.45,48.46,22800.0,37.9128,37.9284,37.9128,37.9206,22800.0
2014-01-28 14:55:00,48.45,48.48,48.45,48.48,27100.0,37.9128,37.9362,37.9128,37.9362,27100.0
2014-01-28 15:00:00,48.48,48.49,48.46,48.46,10800.0,37.9362,37.9441,37.9206,37.9206,10800.0
2014-01-28 15:05:00,48.45,48.48,48.45,48.48,18900.0,37.9128,37.9362,37.9128,37.9362,18900.0
2014-01-28 15:10:00,48.48,48.5,48.47,48.49,14500.0,37.9362,37.9519,37.9284,37.9441,14500.0
2014-01-28 15:15:00,48.5,48.52,48.49,48.52,11900.0,37.9519,37.9676,37.9441,37.9676,11900.0
2014-01-28 15:20:00,48.51,48.52,48.48,48.48,12000.0,37.9597,37.9676,37.9362,37.9362,12000.0
2014-01-28 15:25:00,48.48,48.51,48.48,48.51,19100.0,37.9362,37.9597,37.9362,37.9597,19100.0
2014-01-28 15:30:00,48.52,48.57,48.52,48.56,20500.0,37.9676,38.0067,37.9676,37.9989,20500.0
2014-01-28 15:35:00,48.57,48.59,48.54,48.56,17800.0,38.0067,38.0223,37.9832,37.9989,17800.0
2014-01-28 15:40:00,48.56,48.59,48.54,48.56,20000.0,37.9989,38.0223,37.9832,37.9989,20000.0
2014-01-28 15:45:00,48.55,48.59,48.53,48.56,24900.0,37.991,38.0223,37.9754,37.9989,24900.0
2014-01-28 15:50:00,48.56,48.56,48.49,48.54,69500.0,37.9989,37.9989,37.9441,37.9832,69500.0
2014-01-28 15:55:00,48.54,48.55,48.5,48.52,132600.0,37.9832,37.991,37.9519,37.9676,132600.0
2014-01-29 09:30:00,48.32,48.61,48.1,48.57,26400.0,37.811,38.038,37.6389,38.0067,26400.0
2014-01-29 09:35:00,48.58,48.58,48.41,48.55,15700.0,38.0145,38.0145,37.8815,37.991,15700.0
2014-01-29 09:40:00,48.57,48.75,48.57,48.75,13000.0,38.0067,38.1475,38.0067,38.1475,13000.0
2014-01-29 09:45:00,48.74,48.78,48.54,48.56,13400.0,38.1397,38.171,37.9832,37.9989,13400.0
2014-01-29 09:50:00,48.56,48.67,48.49,48.67,22500.0,37.9989,38.0849,37.9441,38.0849,22500.0
2014-01-29 09:55:00,48.68,48.68,48.56,48.62,21600.0,38.0928,38.0928,37.9989,38.0458,21600.0
2014-01-29 10:00:00,48.63,48.72,48.59,48.59,18900.0,38.0536,38.1241,38.0223,38.0223,18900.0
2014-01-29 10:05:00,48.6,48.69,48.6,48.65,12400.0,38.0302,38.1006,38.0302,38.0693,12400.0
2014-01-29 10:10:00,48.66,48.66,48.55,48.61,17000.0,38.0771,38.0771,37.991,38.038,17000.0
2014-01-29 10:15:00,48.61,48.64,48.56,48.6,11900.0,38.038,38.0615,37.9989,38.0302,11900.0
2014-01-29 10:20:00,48.59,48.61,48.52,48.61,15800.0,38.0223,38.038,37.9676,38.038,15800.0
2014-01-29 10:25:00,48.62,48.63,48.54,48.6,10900.0,38.0458,38.0536,37.9832,38.0302,10900.0
2014-01-29 10:30:00,48.6,48.62,48.53,48.6,17800.0,38.0302,38.0458,37.9754,38.0302,17800.0
2014-01-29 10:35:00,48.6,48.68,48.57,48.67,28800.0,38.0302,38.0928,38.0067,38.0849,28800.0
2014-01-29 10:40:00,48.67,48.77,48.63,48.77,15900.0,38.0849,38.1632,38.0536,38.1632,15900.0
2014-01-29 10:45:00,48.77,48.77,48.68,48.7,17500.0,38.1632,38.1632,38.0928,38.1084,17500.0
2014-01-29 10:50:00,48.7,48.73,48.69,48.73,8500.0,38.1084,38.1319,38.1006,38.1319,8500.0
2014-01-29 10:55:00,48.74,48.79,48.7,48.78,29400.0,38.1397,38.1788,38.1084,38.171,29400.0
2014-01-29 11:00:00,48.78,48.8,48.77,48.8,7500.0,38.171,38.1867,38.1632,38.1867,7500.0
2014-01-29 11:05:00,48.79,48.82,48.75,48.77,14700.0,38.1788,38.2023,38.1475,38.1632,14700.0
2014-01-29 11:10:00,48.78,48.79,48.77,48.77,3400.0,38.171,38.1788,38.1632,38.1632,3400.0
2014-01-29 11:15:00,48.78,48.82,48.75,48.79,27700.0,38.171,38.2023,38.1475,38.1788,27700.0
2014-01-29 11:20:00,48.81,48.85,48.79,48.83,13100.0,38.1945,38.2258,38.1788,38.2101,13100.0
2014-01-29 11:25:00,48.83,48.84,48.79,48.8,22100.0,38.2101,38.218,38.1788,38.1867,22100.0
2014-01-29 11:30:00,48.8,48.82,48.75,48.75,8000.0,38.1867,38.2023,38.1475,38.1475,8000.0
2014-01-29 11:35:00,48.75,48.77,48.71,48.72,5100.0,38.1475,38.1632,38.1162,38.1241,5100.0
2014-01-29 11:40:00,48.72,48.72,48.67,48.67,10400.0,38.1241,38.1241,38.0849,38.0849,10400.0
2014-01-29 11:45:00,48.66,48.69,48.64,48.65,9300.0,38.0771,38.1006,38.0615,38.0693,9300.0
2014-01-29 11:50:00,48.64,48.7,48.62,48.67,19600.0,38.0615,38.1084,38.0458,38.0849,19600.0
2014-01-29 11:55:00,48.68,48.72,48.64,48.7,13600.0,38.0928,38.1241,38.0615,38.1084,13600.0
2014-01-29 12:00:00,48.71,48.75,48.71,48.72,11500.0,38.1162,38.1475,38.1162,38.1241,11500.0
2014-01-29 12:05:00,48.72,48.73,48.64,48.64,7600.0,38.1241,38.1319,38.0615,38.0615,7600.0
2014-01-29 12:10:00,48.65,48.68,48.63,48.64,7400.0,38.0693,38.0928,38.0536,38.0615,7400.0
2014-01-29 12:15:00,48.65,48.67,48.6,48.67,16300.0,38.0693,38.0849,38.0302,38.0849,16300.0
2014-01-29 12:20:00,48.68,48.74,48.68,48.73,12800.0,38.0928,38.1397,38.0928,38.1319,12800.0
2014-01-29 12:25:00,48.72,48.75,48.68,48.68,8000.0,38.1241,38.1475,38.0928,38.0928,8000.0
2014-01-29 12:30:00,48.68,48.69,48.65,48.65,5700.0,38.0928,38.1006,38.0693,38.0693,5700.0
2014-01-29 12:35:00,48.65,48.65,48.57,48.57,20700.0,38.0693,38.0693,38.0067,38.0067,20700.0
2014-01-29 12:40:00,48.57,48.61,48.57,48.6,7500.0,38.0067,38.038,38.0067,38.0302,7500.0
2014-01-29 12:45:00,48.61,48.62,48.61,48.62,3000.0,38.038,38.0458,38.038,38.0458,3000.0
2014-01-29 12:50:00,48.63,48.63,48.61,48.61,4000.0,38.0536,38.0536,38.038,38.038,4000.0
2014-01-29 12:55:00,48.61,48.65,48.6,48.65,3900.0,38.038,38.0693,38.0302,38.0693,3900.0
2014-01-29 13:00:00,48.64,48.64,48.59,48.59,5300.0,38.0615,38.0615,38.0223,38.0223,5300.0
2014-01-29 13:05:00,48.59,48.59,48.57,48.59,6400.0,38.0223,38.0223,38.0067,38.0223,6400.0
2014-01-29 13:10:00,48.59,48.63,48.57,48.62,11400.0,38.0223,38.0536,38.0067,38.0458,11400.0
2014-01-29 13:15:00,48.61,48.63,48.57,48.58,8100.0,38.038,38.0536,38.0067,38.0145,8100.0
2014-01-29 13:20:00,48.58,48.62,48.57,48.62,4800.0,38.0145,38.0458,38.0067,38.0458,4800.0
2014-01-29 13:25:00,48.61,48.61,48.57,48.59,9200.0,38.038,38.038,38.0067,38.0223,9200.0
2014-01-29 13:30:00,48.59,48.63,48.58,48.62,7200.0,38.0223,38.0536,38.0145,38.0458,7200.0
2014-01-29 13:35:00,48.63,48.64,48.58,48.59,8200.0,38.0536,38.0615,38.0145,38.0223,8200.0
2014-01-29 13:40:00,48.58,48.64,48.57,48.61,23000.0,38.0145,38.0615,38.0067,38.038,23000.0
2014-01-29 13:45:00,48.62,48.67,48.6,48.65,24300.0,38.0458,38.0849,38.0302,38.0693,24300.0
2014-01-29 13:50:00,48.66,48.67,48.64,48.67,15600.0,38.0771,38.0849,38.0615,38.0849,15600.0
2014-01-29 13:55:00,48.66,48.76,48.65,48.76,33600.0,38.0771,38.1554,38.0693,38.1554,33600.0
2014-01-29 14:00:00,48.74,48.91,48.66,48.79,57000.0,38.1397,38.2727,38.0771,38.1788,57000.0
2014-01-29 14:05:00,48.79,48.79,48.54,48.66,37000.0,38.1788,38.1788,37.9832,38.0771,37000.0
2014-01-29 14:10:00,48.67,48.69,48.58,48.59,41400.0,38.0849,38.1006,38.0145,38.0223,41400.0
2014-01-29 14:15:00,48.59,48.59,48.43,48.45,48600.0,38.0223,38.0223,37.8971,37.9128,48600.0
2014-01-29 14:20:00,48.46,48.55,48.43,48.52,22200.0,37.9206,37.991,37.8971,37.9676,22200.0
2014-01-29 14:25:00,48.52,48.63,48.48,48.58,53800.0,37.9676,38.0536,37.9362,38.0145,53800.0
2014-01-29 14:30:00,48.58,48.69,48.54,48.67,29800.0,38.0145,38.1006,37.9832,38.0849,29800.0
2014-01-29 14:35:00,48.67,48.72,48.61,48.68,33400.0,38.0849,38.1241,38.038,38.0928,33400.0
2014-01-29 14:40:00,48.68,48.7,48.6,48.68,27800.0,38.0928,38.1084,38.0302,38.0928,27800.0
2014-01-29 14:45:00,48.69,48.7,48.53,48.54,25000.0,38.1006,38.1084,37.9754,37.9832,25000.0
2014-01-29 14:50:00,48.55,48.57,48.47,48.47,28400.0,37.991,38.0067,37.9284,37.9284,28400.0
2014-01-29 14:55:00,48.46,48.47,48.37,48.4,29800.0,37.9206,37.9284,37.8502,37.8736,29800.0
2014-01-29 15:00:00,48.4,48.46,48.38,48.43,28500.0,37.8736,37.9206,37.858,37.8971,28500.0
2014-01-29 15:05:00,48.42,48.43,48.37,48.41,27500.0,37.8893,37.8971,37.8502,37.8815,27500.0
2014-01-29 15:10:00,48.39,48.41,48.27,48.32,51400.0,37.8658,37.8815,37.7719,37.811,51400.0
2014-01-29 15:15:00,48.32,48.38,48.27,48.27,40900.0,37.811,37.858,37.7719,37.7719,40900.0
2014-01-29 15:20:00,48.27,48.38,48.27,48.36,31300.0,37.7719,37.858,37.7719,37.8423,31300.0
2014-01-29 15:25:00,48.36,48.37,48.31,48.31,25200.0,37.8423,37.8502,37.8032,37.8032,25200.0
2014-01-29 15:30:00,48.31,48.34,48.26,48.28,40500.0,37.8032,37.8267,37.7641,37.7797,40500.0
2014-01-29 15:35:00,48.28,48.34,48.27,48.32,30800.0,37.7797,37.8267,37.7719,37.811,30800.0
2014-01-29 15:40:00,48.32,48.34,48.29,48.32,38400.0,37.811,37.8267,37.7876,37.811,38400.0
2014-01-29 15:45:00,48.33,48.39,48.31,48.33,65600.0,37.8189,37.8658,37.8032,37.8189,65600.0
2014-01-29 15:50:00,48.33,48.36,48.29,48.32,58800.0,37.8189,37.8423,37.7876,37.811,58800.0
2014-01-29 15:55:00,48.32,48.33,48.25,48.27,110300.0,37.811,37.8189,37.7563,37.7719,110300.0
2014-01-30 09:30:00,48.87,48.9,48.6,48.64,29800.0,38.2414,38.2649,38.0302,38.0615,29800.0
2014-01-30 09:35:00,48.66,48.69,48.57,48.64,17200.0,38.0771,38.1006,38.0067,38.0615,17200.0
2014-01-30 09:40:00,48.63,48.65,48.49,48.58,17600.0,38.0536,38.0693,37.9441,38.0145,17600.0
2014-01-30 09:45:00,48.58,48.6,48.42,48.45,9600.0,38.0145,38.0302,37.8893,37.9128,9600.0
2014-01-30 09:50:00,48.45,48.64,48.45,48.54,13300.0,37.9128,38.0615,37.9128,37.9832,13300.0
2014-01-30 09:55:00,48.54,48.64,48.54,48.59,7000.0,37.9832,38.0615,37.9832,38.0223,7000.0
2014-01-30 10:00:00,48.59,48.65,48.53,48.61,16600.0,38.0223,38.0693,37.9754,38.038,16600.0
2014-01-30 10:05:00,48.62,48.66,48.57,48.63,13100.0,38.0458,38.0771,38.0067,38.0536,13100.0
2014-01-30 10:10:00,48.61,48.67,48.59,48.64,11200.0,38.038,38.0849,38.0223,38.0615,11200.0
2014-01-30 10:15:00,48.67,48.7,48.62,48.68,13200.0,38.0849,38.1084,38.0458,38.0928,13200.0
2014-01-30 10:20:00,48.67,48.71,48.66,48.67,14600.0,38.0849,38.1162,38.0771,38.0849,14600.0
2014-01-30 10:25:00,48.68,48.75,48.66,48.67,14600.0,38.0928,38.1475,38.0771,38.0849,14600.0
2014-01-30 10:30:00,48.67,48.7,48.66,48.69,13900.0,38.0849,38.1084,38.0771,38.1006,13900.0
2014-01-30 10:35:00,48.7,48.74,48.7,48.72,9500.0,38.1084,38.1397,38.1084,38.1241,9500.0
2014-01-30 10:40:00,48.73,48.78,48.72,48.72,16200.0,38.1319,38.171,38.1241,38.1241,16200.0
2014-01-30 10:45:00,48.72,48.72,48.66,48.68,8000.0,38.1241,38.1241,38.0771,38.0928,8000.0
2014-01-30 10:50:00,48.67,48.71,48.64,48.67,21800.0,38.0849,38.1162,38.0615,38.0849,21800.0
2014-01-30 10:55:00,48.68,48.7,48.59,48.63,10600.0,38.0928,38.1084,38.0223,38.0536,10600.0
2014-01-30 11:00:00,48.64,48.64,48.57,48.57,6900.0,38.0615,38.0615,38.0067,38.0067,6900.0
2014-01-30 11:05:00,48.57,48.61,48.53,48.56,15500.0,38.0067,38.038,37.9754,37.9989,15500.0
2014-01-30 11:10:00,48.56,48.58,48.52,48.55,23600.0,37.9989,38.0145,37.9676,37.991,23600.0
2014-01-30 11:15:00,48.55,48.57,48.54,48.55,12800.0,37.991,38.0067,37.9832,37.991,12800.0
2014-01-30 11:20:00,48.56,48.59,48.55,48.55,13500.0,37.9989,38.0223,37.991,37.991,13500.0
2014-01-30 11:25:00,48.56,48.59,48.56,48.58,7600.0,37.9989,38.0223,37.9989,38.0145,7600.0
2014-01-30 11:30:00,48.57,48.64,48.57,48.63,10700.0,38.0067,38.0615,38.0067,38.0536,10700.0
2014-01-30 11:35:00,48.63,48.7,48.63,48.7,6000.0,38.0536,38.1084,38.0536,38.1084,6000.0
2014-01-30 11:40:00,48.7,48.8,48.7,48.74,14200.0,38.1084,38.1867,38.1084,38.1397,14200.0
2014-01-30 11:45:00,48.75,48.83,48.75,48.83,11200.0,38.1475,38.2101,38.1475,38.2101,11200.0
2014-01-30 11:50:00,48.83,48.88,48.82,48.87,9300.0,38.2101,38.2493,38.2023,38.2414,9300.0
2014-01-30 11:55:00,48.88,48.89,48.87,48.88,16100.0,38.2493,38.2571,38.2414,38.2493,16100.0
2014-01-30 12:00:00,48.88,48.9,48.84,48.9,29600.0,38.2493,38.2649,38.218,38.2649,29600.0
2014-01-30 12:05:00,48.9,48.95,48.9,48.93,13100.0,38.2649,38.304,38.2649,38.2884,13100.0
2014-01-30 12:10:00,48.94,48.96,48.9,48.91,7800.0,38.2962,38.3119,38.2649,38.2727,7800.0
2014-01-30 12:15:00,48.91,48.91,48.88,48.89,5000.0,38.2727,38.2727,38.2493,38.2571,5000.0
2014-01-30 12:20:00,48.89,48.95,48.87,48.94,17900.0,38.2571,38.304,38.2414,38.2962,17900.0
2014-01-30 12:25:00,48.95,48.97,48.94,48.95,8800.0,38.304,38.3197,38.2962,38.304,8800.0
2014-01-30 12:30:00,48.94,49.03,48.94,49.02,28900.0,38.2962,38.3666,38.2962,38.3588,28900.0
2014-01-30 12:35:00,49.02,49.08,49.01,49.08,22500.0,38.3588,38.4058,38.351,38.4058,22500.0
2014-01-30 12:40:00,49.08,49.12,49.08,49.09,12300.0,38.4058,38.4371,38.4058,38.4136,12300.0
2014-01-30 12:45:00,49.07,49.08,49.06,49.06,5700.0,38.3979,38.4058,38.3901,38.3901,5700.0
2014-01-30 12:50:00,49.06,49.06,49.02,49.06,12000.0,38.3901,38.3901,38.3588,38.3901,12000.0
2014-01-30 12:55:00,49.05,49.06,49.02,49.02,3400.0,38.3823,38.3901,38.3588,38.3588,3400.0
2014-01-30 13:00:00,49.01,49.02,49.0,49.0,9200.0,38.351,38.3588,38.3432,38.3432,9200.0
2014-01-30 13:05:00,49.0,49.0,48.96,48.98,8700.0,38.3432,38.3432,38.3119,38.3275,8700.0
2014-01-30 13:10:00,48.98,48.98,48.94,48.97,3600.0,38.3275,38.3275,38.2962,38.3197,3600.0
2014-01-30 13:15:00,48.98,49.0,48.95,48.97,11100.0,38.3275,38.3432,38.304,38.3197,11100.0
2014-01-30 13:20:00,48.98,48.98,48.94,48.94,4300.0,38.3275,38.3275,38.2962,38.2962,4300.0
2014-01-30 13:25:00,48.94,48.94,48.91,48.91,4000.0,38.2962,38.2962,38.2727,38.2727,4000.0
2014-01-30 13:30:00,48.92,48.94,48.91,48.91,5200.0,38.2806,38.2962,38.2727,38.2727,5200.0
2014-01-30 13:35:00,48.91,48.92,48.89,48.91,4900.0,38.2727,38.2806,38.2571,38.2727,4900.0
2014-01-30 13:40:00,48.9,48.91,48.88,48.88,5400.0,38.2649,38.2727,38.2493,38.2493,5400.0
2014-01-30 13:45:00,48.89,48.9,48.87,48.88,16400.0,38.2571,38.2649,38.2414,38.2493,16400.0
2014-01-30 13:50:00,48.88,48.89,48.86,48.87,18900.0,38.2493,38.2571,38.2336,38.2414,18900.0
2014-01-30 13:55:00,48.86,48.86,48.82,48.84,14100.0,38.2336,38.2336,38.2023,38.218,14100.0
2014-01-30 14:00:00,48.83,48.85,48.81,48.81,11300.0,38.2101,38.2258,38.1945,38.1945,11300.0
2014-01-30 14:05:00,48.81,48.83,48.79,48.8,10900.0,38.1945,38.2101,38.1788,38.1867,10900.0
2014-01-30 14:10:00,48.8,48.83,48.78,48.8,12000.0,38.1867,38.2101,38.171,38.1867,12000.0
2014-01-30 14:15:00,48.81,48.85,48.8,48.85,4800.0,38.1945,38.2258,38.1867,38.2258,4800.0
2014-01-30 14:20:00,48.85,48.92,48.85,48.9,9900.0,38.2258,38.2806,38.2258,38.2649,9900.0
2014-01-30 14:25:00,48.9,48.92,48.88,48.91,6400.0,38.2649,38.2806,38.2493,38.2727,6400.0
2014-01-30 14:30:00,48.91,48.95,48.91,48.92,7000.0,38.2727,38.304,38.2727,38.2806,7000.0
2014-01-30 14:35:00,48.92,48.92,48.9,48.91,9400.0,38.2806,38.2806,38.2649,38.2727,9400.0
2014-01-30 14:40:00,48.91,48.93,48.87,48.91,21700.0,38.2727,38.2884,38.2414,38.2727,21700.0
2014-01-30 14:45:00,48.9,48.91,48.84,48.84,11700.0,38.2649,38.2727,38.218,38.218,11700.0
2014-01-30 14:50:00,48.84,48.9,48.84,48.88,9500.0,38.218,38.2649,38.218,38.2493,9500.0
2014-01-30 14:55:00,48.87,48.88,48.85,48.88,9100.0,38.2414,38.2493,38.2258,38.2493,9100.0
2014-01-30 15:00:00,48.88,48.95,48.88,48.93,17200.0,38.2493,38.304,38.2493,38.2884,17200.0
2014-01-30 15:05:00,48.94,48.95,48.9,48.9,11000.0,38.2962,38.304,38.2649,38.2649,11000.0
2014-01-30 15:10:00,48.9,48.98,48.9,48.97,25000.0,38.2649,38.3275,38.2649,38.3197,25000.0
2014-01-30 15:15:00,48.97,49.0,48.96,48.97,13000.0,38.3197,38.3432,38.3119,38.3197,13000.0
2014-01-30 15:20:00,48.97,48.98,48.96,48.97,8800.0,38.3197,38.3275,38.3119,38.3197,8800.0
2014-01-30 15:25:00,48.98,48.98,48.93,48.93,12400.0,38.3275,38.3275,38.2884,38.2884,12400.0
2014-01-30 15:30:00,48.94,48.95,48.9,48.9,26500.0,38.2962,38.304,38.2649,38.2649,26500.0
2014-01-30 15:35:00,48.91,48.94,48.9,48.94,31100.0,38.2727,38.2962,38.2649,38.2962,31100.0
2014-01-30 15:40:00,48.94,48.95,48.92,48.93,18700.0,38.2962,38.304,38.2806,38.2884,18700.0
2014-01-30 15:45:00,48.94,48.94,48.86,48.9,35000.0,38.2962,38.2962,38.2336,38.2649,35000.0
2014-01-30 15:50:00,48.9,48.93,48.89,48.93,62000.0,38.2649,38.2884,38.2571,38.2884,62000.0
2014-01-30 15:55:00,48.93,48.93,48.85,48.87,89900.0,38.2884,38.2884,38.2258,38.2414,89900.0
2014-01-31 09:30:00,48.34,48.37,48.07,48.33,49500.0,37.8267,37.8502,37.6154,37.8189,49500.0
2014-01-31 09:35:00,48.34,48.46,48.32,48.34,24800.0,37.8267,37.9206,37.811,37.8267,24800.0
2014-01-31 09:40:00,48.35,48.43,48.3,48.38,16500.0,37.8345,37.8971,37.7954,37.858,16500.0
2014-01-31 09:45:00,48.38,48.38,48.3,48.35,12800.0,37.858,37.858,37.7954,37.8345,12800.0
2014-01-31 09:50:00,48.36,48.39,48.29,48.3,24500.0,37.8423,37.8658,37.7876,37.7954,24500.0
2014-01-31 09:55:00,48.31,48.32,48.22,48.24,27200.0,37.8032,37.811,37.7328,37.7484,27200.0
2014-01-31 10:00:00,48.25,48.41,48.23,48.35,22600.0,37.7563,37.8815,37.7406,37.8345,22600.0
2014-01-31 10:05:00,48.35,48.46,48.33,48.45,8600.0,37.8345,37.9206,37.8189,37.9128,8600.0
2014-01-31 10:10:00,48.45,48.46,48.38,48.38,12300.0,37.9128,37.9206,37.858,37.858,12300.0
2014-01-31 10:15:00,48.38,48.44,48.33,48.44,36300.0,37.858,37.9049,37.8189,37.9049,36300.0
2014-01-31 10:20:00,48.44,48.51,48.43,48.49,12800.0,37.9049,37.9597,37.8971,37.9441,12800.0
2014-01-31 10:25:00,48.49,48.49,48.4,48.41,24400.0,37.9441,37.9441,37.8736,37.8815,24400.0
2014-01-31 10:30:00,48.42,48.45,48.38,48.39,20100.0,37.8893,37.9128,37.858,37.8658,20100.0
2014-01-31 10:35:00,48.39,48.45,48.39,48.42,7300.0,37.8658,37.9128,37.8658,37.8893,7300.0
2014-01-31 10:40:00,48.43,48.44,48.34,48.35,17900.0,37.8971,37.9049,37.8267,37.8345,17900.0
2014-01-31 10:45:00,48.37,48.49,48.35,48.48,12400.0,37.8502,37.9441,37.8345,37.9362,12400.0
2014-01-31 10:50:00,48.48,48.56,48.46,48.51,17000.0,37.9362,37.9989,37.9206,37.9597,17000.0
2014-01-31 10:55:00,48.52,48.53,48.48,48.52,6900.0,37.9676,37.9754,37.9362,37.9676,6900.0
2014-01-31 11:00:00,48.53,48.58,48.49,48.58,12300.0,37.9754,38.0145,37.9441,38.0145,12300.0
2014-01-31 11:05:00,48.58,48.67,48.55,48.63,29100.0,38.0145,38.0849,37.991,38.0536,29100.0
2014-01-31 11:10:00,48.63,48.67,48.6,48.66,14500.0,38.0536,38.0849,38.0302,38.0771,14500.0
2014-01-31 11:15:00,48.67,48.73,48.61,48.61,17400.0,38.0849,38.1319,38.038,38.038,17400.0
2014-01-31 11:20:00,48.62,48.66,48.6,48.66,9500.0,38.0458,38.0771,38.0302,38.0771,9500.0
2014-01-31 11:25:00,48.68,48.69,48.63,48.69,14300.0,38.0928,38.1006,38.0536,38.1006,14300.0
2014-01-31 11:30:00,48.68,48.71,48.66,48.67,12500.0,38.0928,38.1162,38.0771,38.0849,12500.0
2014-01-31 11:35:00,48.66,48.66,48.59,48.65,4700.0,38.0771,38.0771,38.0223,38.0693,4700.0
2014-01-31 11:40:00,48.64,48.67,48.62,48.64,8600.0,38.0615,38.0849,38.0458,38.0615,8600.0
2014-01-31 11:45:00,48.64,48.64,48.59,48.6,7400.0,38.0615,38.0615,38.0223,38.0302,7400.0
2014-01-31 11:50:00,48.61,48.61,48.52,48.54,22600.0,38.038,38.038,37.9676,37.9832,22600.0
2014-01-31 11:55:00,48.54,48.59,48.51,48.58,11100.0,37.9832,38.0223,37.9597,38.0145,11100.0
2014-01-31 12:00:00,48.59,48.61,48.54,48.55,16300.0,38.0223,38.038,37.9832,37.991,16300.0
2014-01-31 12:05:00,48.55,48.59,48.53,48.57,7000.0,37.991,38.0223,37.9754,38.0067,7000.0
2014-01-31 12:10:00,48.58,48.62,48.52,48.53,38600.0,38.0145,38.0458,37.9676,37.9754,38600.0
2014-01-31 12:15:00,48.55,48.58,48.54,48.55,8600.0,37.991,38.0145,37.9832,37.991,8600.0
2014-01-31 12:20:00,48.55,48.55,48.49,48.49,4600.0,37.991,37.991,37.9441,37.9441,4600.0
2014-01-31 12:25:00,48.5,48.52,48.49,48.52,7800.0,37.9519,37.9676,37.9441,37.9676,7800.0
2014-01-31 12:30:00,48.53,48.54,48.4,48.42,18100.0,37.9754,37.9832,37.8736,37.8893,18100.0
2014-01-31 12:35:00,48.42,48.46,48.41,48.41,13000.0,37.8893,37.9206,37.8815,37.8815,13000.0
2014-01-31 12:40:00,48.42,48.45,48.39,48.39,11700.0,37.8893,37.9128,37.8658,37.8658,11700.0
2014-01-31 12:45:00,48.41,48.45,48.36,48.37,20300.0,37.8815,37.9128,37.8423,37.8502,20300.0
2014-01-31 12:50:00,48.37,48.4,48.36,48.4,11300.0,37.8502,37.8736,37.8423,37.8736,11300.0
2014-01-31 12:55:00,48.41,48.45,48.4,48.45,37900.0,37.8815,37.9128,37.8736,37.9128,37900.0
2014-01-31 13:00:00,48.45,48.52,48.42,48.42,37100.0,37.9128,37.9676,37.8893,37.8893,37100.0
2014-01-31 13:05:00,48.42,48.43,48.38,48.42,11300.0,37.8893,37.8971,37.858,37.8893,11300.0
2014-01-31 13:10:00,48.42,48.44,48.41,48.43,7600.0,37.8893,37.9049,37.8815,37.8971,7600.0
2014-01-31 13:15:00,48.43,48.43,48.34,48.34,14700.0,37.8971,37.8971,37.8267,37.8267,14700.0
2014-01-31 13:20:00,48.34,48.4,48.34,48.38,6900.0,37.8267,37.8736,37.8267,37.858,6900.0
2014-01-31 13:25:00,48.39,48.39,48.36,48.38,4800.0,37.8658,37.8658,37.8423,37.858,4800.0
2014-01-31 13:30:00,48.4,48.43,48.39,48.39,11000.0,37.8736,37.8971,37.8658,37.8658,11000.0
2014-01-31 13:35:00,48.38,48.39,48.35,48.36,5100.0,37.858,37.8658,37.8345,37.8423,5100.0
2014-01-31 13:40:00,48.37,48.41,48.36,48.38,7500.0,37.8502,37.8815,37.8423,37.858,7500.0
2014-01-31 13:45:00,48.38,48.44,48.37,48.44,11900.0,37.858,37.9049,37.8502,37.9049,11900.0
2014-01-31 13:50:00,48.44,48.46,48.43,48.45,13600.0,37.9049,37.9206,37.8971,37.9128,13600.0
2014-01-31 13:55:00,48.45,48.48,48.44,48.47,9600.0,37.9128,37.9362,37.9049,37.9284,9600.0
2014-01-31 14:00:00,48.47,48.53,48.47,48.51,14600.0,37.9284,37.9754,37.9284,37.9597,14600.0
2014-01-31 14:05:00,48.5,48.51,48.46,48.48,16200.0,37.9519,37.9597,37.9206,37.9362,16200.0
2014-01-31 14:10:00,48.47,48.48,48.43,48.44,11900.0,37.9284,37.9362,37.8971,37.9049,11900.0
2014-01-31 14:15:00,48.44,48.45,48.41,48.43,12400.0,37.9049,37.9128,37.8815,37.8971,12400.0
2014-01-31 14:20:00,48.43,48.44,48.39,48.41,17800.0,37.8971,37.9049,37.8658,37.8815,17800.0
2014-01-31 14:25:00,48.42,48.45,48.41,48.45,19200.0,37.8893,37.9128,37.8815,37.9128,19200.0
2014-01-31 14:30:00,48.45,48.49,48.45,48.49,15900.0,37.9128,37.9441,37.9128,37.9441,15900.0
2014-01-31 14:35:00,48.48,48.49,48.45,48.45,24200.0,37.9362,37.9441,37.9128,37.9128,24200.0
2014-01-31 14:40:00,48.45,48.47,48.45,48.47,24800.0,37.9128,37.9284,37.9128,37.9284,24800.0
2014-01-31 14:45:00,48.47,48.48,48.46,48.47,16200.0,37.9284,37.9362,37.9206,37.9284,16200.0
2014-01-31 14:50:00,48.48,48.48,48.4,48.41,23100.0,37.9362,37.9362,37.8736,37.8815,23100.0
2014-01-31 14:55:00,48.41,48.42,48.41,48.41,11800.0,37.8815,37.8893,37.8815,37.8815,11800.0
2014-01-31 15:00:00,48.41,48.41,48.35,48.39,30900.0,37.8815,37.8815,37.8345,37.8658,30900.0
2014-01-31 15:05:00,48.38,48.38,48.3,48.31,25500.0,37.858,37.858,37.7954,37.8032,25500.0
2014-01-31 15:10:00,48.32,48.34,48.3,48.31,26600.0,37.811,37.8267,37.7954,37.8032,26600.0
2014-01-31 15:15:00,48.31,48.33,48.24,48.25,27700.0,37.8032,37.8189,37.7484,37.7563,27700.0
2014-01-31 15:20:00,48.26,48.31,48.23,48.31,28800.0,37.7641,37.8032,37.7406,37.8032,28800.0
2014-01-31 15:25:00,48.31,48.32,48.27,48.27,23700.0,37.8032,37.811,37.7719,37.7719,23700.0
2014-01-31 15:30:00,48.28,48.31,48.28,48.29,21700.0,37.7797,37.8032,37.7797,37.7876,21700.0
2014-01-31 15:35:00,48.29,48.3,48.24,48.28,26200.0,37.7876,37.7954,37.7484,37.7797,26200.0
2014-01-31 15:40:00,48.27,48.3,48.27,48.3,48900.0,37.7719,37.7954,37.7719,37.7954,48900.0
2014-01-31 15:45:00,48.29,48.3,48.25,48.28,53400.0,37.7876,37.7954,37.7563,37.7797,53400.0
2014-01-31 15:50:00,48.29,48.31,48.29,48.3,51100.0,37.7876,37.8032,37.7876,37.7954,51100.0
2014-01-31 15:55:00,48.3,48.3,48.24,48.27,128600.0,37.7954,37.7954,37.7484,37.7719,128600.0
2014-02-03 09:30:00,48.23,48.35,48.02,48.13,44200.0,37.7406,37.8345,37.5763,37.6624,44200.0
2014-02-03 09:35:00,48.13,48.24,48.03,48.06,18500.0,37.6624,37.7484,37.5841,37.6076,18500.0
2014-02-03 09:40:00,48.06,48.16,48.02,48.04,31500.0,37.6076,37.6858,37.5763,37.5919,31500.0
2014-02-03 09:45:00,48.03,48.03,47.89,47.91,40900.0,37.5841,37.5841,37.4746,37.4902,40900.0
2014-02-03 09:50:00,47.91,48.05,47.9,48.02,48100.0,37.4902,37.5998,37.4824,37.5763,48100.0
2014-02-03 09:55:00,48.02,48.04,48.01,48.03,28300.0,37.5763,37.5919,37.5685,37.5841,28300.0
2014-02-03 10:00:00,48.02,48.02,47.8,47.87,45900.0,37.5763,37.5763,37.4041,37.4589,45900.0
2014-02-03 10:05:00,47.88,47.92,47.83,47.9,21200.0,37.4667,37.498,37.4276,37.4824,21200.0
2014-02-03 10:10:00,47.89,47.9,47.81,47.89,82800.0,37.4746,37.4824,37.412,37.4746,82800.0
2014-02-03 10:15:00,47.88,47.89,47.83,47.87,49900.0,37.4667,37.4746,37.4276,37.4589,49900.0
2014-02-03 10:20:00,47.87,47.95,47.87,47.93,26900.0,37.4589,37.5215,37.4589,37.5059,26900.0
2014-02-03 10:25:00,47.93,47.98,47.91,47.93,45300.0,37.5059,37.545,37.4902,37.5059,45300.0
2014-02-03 10:30:00,47.92,47.96,47.88,47.95,39600.0,37.498,37.5293,37.4667,37.5215,39600.0
2014-02-03 10:35:00,47.95,47.99,47.94,47.98,16800.0,37.5215,37.5528,37.5137,37.545,16800.0
2014-02-03 10:40:00,47.98,47.98,47.91,47.93,23600.0,37.545,37.545,37.4902,37.5059,23600.0
2014-02-03 10:45:00,47.92,47.92,47.8,47.8,13800.0,37.498,37.498,37.4041,37.4041,13800.0
2014-02-03 10:50:00,47.8,47.85,47.79,47.82,32500.0,37.4041,37.4433,37.3963,37.4198,32500.0
2014-02-03 10:55:00,47.81,47.83,47.75,47.77,25800.0,37.412,37.4276,37.365,37.3807,25800.0
2014-02-03 11:00:00,47.77,47.79,47.73,47.78,23700.0,37.3807,37.3963,37.3494,37.3885,23700.0
2014-02-03 11:05:00,47.78,47.8,47.76,47.78,21900.0,37.3885,37.4041,37.3728,37.3885,21900.0
2014-02-03 11:10:00,47.78,47.78,47.73,47.73,15800.0,37.3885,37.3885,37.3494,37.3494,15800.0
2014-02-03 11:15:00,47.73,47.76,47.68,47.75,19100.0,37.3494,37.3728,37.3102,37.365,19100.0
2014-02-03 11:20:00,47.75,47.78,47.74,47.77,18800.0,37.365,37.3885,37.3572,37.3807,18800.0
2014-02-03 11:25:00,47.77,47.79,47.75,47.76,22200.0,37.3807,37.3963,37.365,37.3728,22200.0
2014-02-03 11:30:00,47.76,47.83,47.75,47.8,25600.0,37.3728,37.4276,37.365,37.4041,25600.0
2014-02-03 11:35:00,47.79,47.79,47.73,47.74,130200.0,37.3963,37.3963,37.3494,37.3572,130200.0
2014-02-03 11:40:00,47.74,47.79,47.7,47.71,25800.0,37.3572,37.3963,37.3259,37.3337,25800.0
2014-02-03 11:45:00,47.71,47.71,47.62,47.64,17300.0,37.3337,37.3337,37.2633,37.2789,17300.0
2014-02-03 11:50:00,47.64,47.64,47.55,47.6,19300.0,37.2789,37.2789,37.2085,37.2476,19300.0
2014-02-03 11:55:00,47.6,47.6,47.53,47.55,26400.0,37.2476,37.2476,37.1929,37.2085,26400.0
2014-02-03 12:00:00,47.55,47.56,47.48,47.52,14800.0,37.2085,37.2163,37.1537,37.185,14800.0
2014-02-03 12:05:00,47.52,47.63,47.52,47.62,21300.0,37.185,37.2711,37.185,37.2633,21300.0
2014-02-03 12:10:00,47.63,47.63,47.55,47.62,44600.0,37.2711,37.2711,37.2085,37.2633,44600.0
2014-02-03 12:15:00,47.62,47.62,47.55,47.6,10900.0,37.2633,37.2633,37.2085,37.2476,10900.0
2014-02-03 12:20:00,47.6,47.65,47.56,47.64,8400.0,37.2476,37.2868,37.2163,37.2789,8400.0
2014-02-03 12:25:00,47.64,47.66,47.59,47.61,20900.0,37.2789,37.2946,37.2398,37.2555,20900.0
2014-02-03 12:30:00,47.6,47.68,47.59,47.68,14300.0,37.2476,37.3102,37.2398,37.3102,14300.0
2014-02-03 12:35:00,47.68,47.68,47.57,47.58,8800.0,37.3102,37.3102,37.2242,37.232,8800.0
2014-02-03 12:40:00,47.58,47.6,47.57,47.59,10000.0,37.232,37.2476,37.2242,37.2398,10000.0
2014-02-03 12:45:00,47.59,47.61,47.57,47.59,17300.0,37.2398,37.2555,37.2242,37.2398,17300.0
2014-02-03 12:50:00,47.59,47.6,47.55,47.57,13000.0,37.2398,37.2476,37.2085,37.2242,13000.0
2014-02-03 12:55:00,47.57,47.57,47.5,47.5,29400.0,37.2242,37.2242,37.1694,37.1694,29400.0
2014-02-03 13:00:00,47.51,47.55,47.44,47.44,26600.0,37.1772,37.2085,37.1224,37.1224,26600.0
2014-02-03 13:05:00,47.44,47.44,47.32,47.36,45600.0,37.1224,37.1224,37.0285,37.0598,45600.0
2014-02-03 13:10:00,47.36,47.41,47.33,47.4,19400.0,37.0598,37.099,37.0364,37.0911,19400.0
2014-02-03 13:15:00,47.39,47.44,47.37,47.39,37900.0,37.0833,37.1224,37.0677,37.0833,37900.0
2014-02-03 13:20:00,47.39,47.42,47.32,47.32,12700.0,37.0833,37.1068,37.0285,37.0285,12700.0
2014-02-03 13:25:00,47.32,47.32,47.24,47.29,21200.0,37.0285,37.0285,36.9659,37.0051,21200.0
2014-02-03 13:30:00,47.27,47.34,47.27,47.34,19800.0,36.9894,37.0442,36.9894,37.0442,19800.0
2014-02-03 13:35:00,47.33,47.33,47.27,47.27,19500.0,37.0364,37.0364,36.9894,36.9894,19500.0
2014-02-03 13:40:00,47.27,47.36,47.27,47.34,18800.0,36.9894,37.0598,36.9894,37.0442,18800.0
2014-02-03 13:45:00,47.34,47.34,47.24,47.29,24500.0,37.0442,37.0442,36.9659,37.0051,24500.0
2014-02-03 13:50:00,47.28,47.3,47.25,47.28,30400.0,36.9972,37.0129,36.9738,36.9972,30400.0
2014-02-03 13:55:00,47.28,47.31,47.22,47.22,23400.0,36.9972,37.0207,36.9503,36.9503,23400.0
2014-02-03 14:00:00,47.21,47.26,47.21,47.26,16000.0,36.9425,36.9816,36.9425,36.9816,16000.0
2014-02-03 14:05:00,47.25,47.28,47.23,47.25,22100.0,36.9738,36.9972,36.9581,36.9738,22100.0
2014-02-03 14:10:00,47.25,47.27,47.23,47.26,44400.0,36.9738,36.9894,36.9581,36.9816,44400.0
2014-02-03 14:15:00,47.25,47.26,47.22,47.25,35400.0,36.9738,36.9816,36.9503,36.9738,35400.0
2014-02-03 14:20:00,47.25,47.25,47.2,47.22,37200.0,36.9738,36.9738,36.9346,36.9503,37200.0
2014-02-03 14:25:00,47.22,47.25,47.17,47.23,34000.0,36.9503,36.9738,36.9112,36.9581,34000.0
2014-02-03 14:30:00,47.23,47.23,47.19,47.2,36300.0,36.9581,36.9581,36.9268,36.9346,36300.0
2014-02-03 14:35:00,47.19,47.23,47.19,47.21,19900.0,36.9268,36.9581,36.9268,36.9425,19900.0
2014-02-03 14:40:00,47.21,47.24,47.18,47.21,38300.0,36.9425,36.9659,36.919,36.9425,38300.0
2014-02-03 14:45:00,47.21,47.24,47.18,47.24,26900.0,36.9425,36.9659,36.919,36.9659,26900.0
2014-02-03 14:50:00,47.24,47.25,47.2,47.21,46000.0,36.9659,36.9738,36.9346,36.9425,46000.0
2014-02-03 14:55:00,47.2,47.24,47.19,47.23,34600.0,36.9346,36.9659,36.9268,36.9581,34600.0
2014-02-03 15:00:00,47.23,47.28,47.22,47.26,20600.0,36.9581,36.9972,36.9503,36.9816,20600.0
2014-02-03 15:05:00,47.26,47.26,47.23,47.25,17100.0,36.9816,36.9816,36.9581,36.9738,17100.0
2014-02-03 15:10:00,47.24,47.24,47.17,47.22,27500.0,36.9659,36.9659,36.9112,36.9503,27500.0
2014-02-03 15:15:00,47.23,47.25,47.2,47.24,25500.0,36.9581,36.9738,36.9346,36.9659,25500.0
2014-02-03 15:20:00,47.24,47.24,47.19,47.21,43100.0,36.9659,36.9659,36.9268,36.9425,43100.0
2014-02-03 15:25:00,47.21,47.28,47.21,47.28,18300.0,36.9425,36.9972,36.9425,36.9972,18300.0
2014-02-03 15:30:00,47.28,47.3,47.22,47.23,23900.0,36.9972,37.0129,36.9503,36.9581,23900.0
2014-02-03 15:35:00,47.23,47.25,47.19,47.2,38100.0,36.9581,36.9738,36.9268,36.9346,38100.0
2014-02-03 15:40:00,47.21,47.22,47.19,47.2,34800.0,36.9425,36.9503,36.9268,36.9346,34800.0
2014-02-03 15:45:00,47.2,47.2,47.14,47.16,60700.0,36.9346,36.9346,36.8877,36.9033,60700.0
2014-02-03 15:50:00,47.16,47.25,47.14,47.25,66500.0,36.9033,36.9738,36.8877,36.9738,66500.0
2014-02-03 15:55:00,47.25,47.3,47.24,47.27,137300.0,36.9738,37.0129,36.9659,36.9894,137300.0
2014-02-04 09:30:00,47.7,47.7,47.23,47.48,64700.0,37.3259,37.3259,36.9581,37.1537,64700.0
2014-02-04 09:35:00,47.45,47.49,47.34,47.44,45100.0,37.1303,37.1616,37.0442,37.1224,45100.0
2014-02-04 09:40:00,47.45,47.5,47.42,47.49,64500.0,37.1303,37.1694,37.1068,37.1616,64500.0
2014-02-04 09:45:00,47.5,47.58,47.44,47.57,35100.0,37.1694,37.232,37.1224,37.2242,35100.0
2014-02-04 09:50:00,47.57,47.59,47.54,47.55,29300.0,37.2242,37.2398,37.2007,37.2085,29300.0
2014-02-04 09:55:00,47.55,47.67,47.55,47.63,37700.0,37.2085,37.3024,37.2085,37.2711,37700.0
2014-02-04 10:00:00,47.64,47.66,47.55,47.55,66100.0,37.2789,37.2946,37.2085,37.2085,66100.0
2014-02-04 10:05:00,47.56,47.56,47.47,47.53,51900.0,37.2163,37.2163,37.1459,37.1929,51900.0
2014-02-04 10:10:00,47.54,47.56,47.49,47.51,40900.0,37.2007,37.2163,37.1616,37.1772,40900.0
2014-02-04 10:15:00,47.51,47.53,47.45,47.5,39700.0,37.1772,37.1929,37.1303,37.1694,39700.0
2014-02-04 10:20:00,47.49,47.52,47.44,47.45,51100.0,37.1616,37.185,37.1224,37.1303,51100.0
2014-02-04 10:25:00,47.44,47.46,47.38,47.46,29700.0,37.1224,37.1381,37.0755,37.1381,29700.0
2014-02-04 10:30:00,47.46,47.5,47.45,47.47,13700.0,37.1381,37.1694,37.1303,37.1459,13700.0
2014-02-04 10:35:00,47.48,47.48,47.43,47.45,25400.0,37.1537,37.1537,37.1146,37.1303,25400.0
2014-02-04 10:40:00,47.45,47.49,47.44,47.46,17100.0,37.1303,37.1616,37.1224,37.1381,17100.0
2014-02-04 10:45:00,47.45,47.47,47.44,47.46,32500.0,37.1303,37.1459,37.1224,37.1381,32500.0
2014-02-04 10:50:00,47.47,47.47,47.41,47.45,16700.0,37.1459,37.1459,37.099,37.1303,16700.0
2014-02-04 10:55:00,47.45,47.46,47.39,47.4,23400.0,37.1303,37.1381,37.0833,37.0911,23400.0
2014-02-04 11:00:00,47.39,47.51,47.38,47.48,17800.0,37.0833,37.1772,37.0755,37.1537,17800.0
2014-02-04 11:05:00,47.47,47.54,47.47,47.5,14900.0,37.1459,37.2007,37.1459,37.1694,14900.0
2014-02-04 11:10:00,47.5,47.5,47.44,47.47,17600.0,37.1694,37.1694,37.1224,37.1459,17600.0
2014-02-04 11:15:00,47.46,47.46,47.38,47.4,37400.0,37.1381,37.1381,37.0755,37.0911,37400.0
2014-02-04 11:20:00,47.4,47.41,47.39,47.41,18300.0,37.0911,37.099,37.0833,37.099,18300.0
2014-02-04 11:25:00,47.41,47.43,47.38,47.4,18300.0,37.099,37.1146,37.0755,37.0911,18300.0
2014-02-04 11:30:00,47.41,47.42,47.38,47.42,20100.0,37.099,37.1068,37.0755,37.1068,20100.0
2014-02-04 11:35:00,47.42,47.47,47.42,47.46,19500.0,37.1068,37.1459,37.1068,37.1381,19500.0
2014-02-04 11:40:00,47.46,47.52,47.4,47.52,23700.0,37.1381,37.185,37.0911,37.185,23700.0
2014-02-04 11:45:00,47.53,47.56,47.5,47.56,7500.0,37.1929,37.2163,37.1694,37.2163,7500.0
2014-02-04 11:50:00,47.56,47.56,47.51,47.51,10000.0,37.2163,37.2163,37.1772,37.1772,10000.0
2014-02-04 11:55:00,47.5,47.58,47.5,47.58,12000.0,37.1694,37.232,37.1694,37.232,12000.0
2014-02-04 12:00:00,47.58,47.66,47.58,47.63,8700.0,37.232,37.2946,37.232,37.2711,8700.0
2014-02-04 12:05:00,47.63,47.64,47.57,47.59,10300.0,37.2711,37.2789,37.2242,37.2398,10300.0
2014-02-04 12:10:00,47.6,47.64,47.58,47.59,37600.0,37.2476,37.2789,37.232,37.2398,37600.0
2014-02-04 12:15:00,47.6,47.61,47.52,47.53,10400.0,37.2476,37.2555,37.185,37.1929,10400.0
2014-02-04 12:20:00,47.53,47.54,47.49,47.5,11900.0,37.1929,37.2007,37.1616,37.1694,11900.0
2014-02-04 12:25:00,47.51,47.55,47.51,47.52,8400.0,37.1772,37.2085,37.1772,37.185,8400.0
2014-02-04 12:30:00,47.51,47.53,47.48,47.53,7500.0,37.1772,37.1929,37.1537,37.1929,7500.0
2014-02-04 12:35:00,47.54,47.54,47.51,47.53,11000.0,37.2007,37.2007,37.1772,37.1929,11000.0
2014-02-04 12:40:00,47.54,47.58,47.53,47.57,12200.0,37.2007,37.232,37.1929,37.2242,12200.0
2014-02-04 12:45:00,47.57,47.57,47.52,47.53,8200.0,37.2242,37.2242,37.185,37.1929,8200.0
2014-02-04 12:50:00,47.53,47.58,47.52,47.56,17200.0,37.1929,37.232,37.185,37.2163,17200.0
2014-02-04 12:55:00,47.55,47.58,47.55,47.56,3200.0,37.2085,37.232,37.2085,37.2163,3200.0
2014-02-04 13:00:00,47.56,47.58,47.55,47.56,8400.0,37.2163,37.232,37.2085,37.2163,8400.0
2014-02-04 13:05:00,47.57,47.63,47.57,47.63,11400.0,37.2242,37.2711,37.2242,37.2711,11400.0
2014-02-04 13:10:00,47.62,47.62,47.54,47.55,19000.0,37.2633,37.2633,37.2007,37.2085,19000.0
2014-02-04 13:15:00,47.55,47.58,47.55,47.58,13100.0,37.2085,37.232,37.2085,37.232,13100.0
2014-02-04 13:20:00,47.59,47.6,47.56,47.56,12900.0,37.2398,37.2476,37.2163,37.2163,12900.0
2014-02-04 13:25:00,47.56,47.59,47.55,47.59,9100.0,37.2163,37.2398,37.2085,37.2398,9100.0
2014-02-04 13:30:00,47.58,47.59,47.57,47.58,9600.0,37.232,37.2398,37.2242,37.232,9600.0
2014-02-04 13:35:00,47.58,47.6,47.54,47.59,25700.0,37.232,37.2476,37.2007,37.2398,25700.0
2014-02-04 13:40:00,47.59,47.6,47.58,47.58,9900.0,37.2398,37.2476,37.232,37.232,9900.0
2014-02-04 13:45:00,47.58,47.58,47.53,47.55,17700.0,37.232,37.232,37.1929,37.2085,17700.0
2014-02-04 13:50:00,47.56,47.57,47.53,47.56,27500.0,37.2163,37.2242,37.1929,37.2163,27500.0
2014-02-04 13:55:00,47.55,47.56,47.51,47.53,25600.0,37.2085,37.2163,37.1772,37.1929,25600.0
2014-02-04 14:00:00,47.54,47.56,47.52,47.55,24400.0,37.2007,37.2163,37.185,37.2085,24400.0
2014-02-04 14:05:00,47.55,47.56,47.54,47.55,11500.0,37.2085,37.2163,37.2007,37.2085,11500.0
2014-02-04 14:10:00,47.55,47.59,47.54,47.57,10400.0,37.2085,37.2398,37.2007,37.2242,10400.0
2014-02-04 14:15:00,47.57,47.59,47.55,47.55,9000.0,37.2242,37.2398,37.2085,37.2085,9000.0
2014-02-04 14:20:00,47.55,47.6,47.54,47.6,20000.0,37.2085,37.2476,37.2007,37.2476,20000.0
2014-02-04 14:25:00,47.6,47.6,47.58,47.59,5400.0,37.2476,37.2476,37.232,37.2398,5400.0
2014-02-04 14:30:00,47.59,47.6,47.57,47.6,13300.0,37.2398,37.2476,37.2242,37.2476,13300.0
2014-02-04 14:35:00,47.59,47.62,47.59,47.6,28600.0,37.2398,37.2633,37.2398,37.2476,28600.0
2014-02-04 14:40:00,47.61,47.64,47.59,47.6,35500.0,37.2555,37.2789,37.2398,37.2476,35500.0
2014-02-04 14:45:00,47.61,47.64,47.6,47.61,20200.0,37.2555,37.2789,37.2476,37.2555,20200.0
2014-02-04 14:50:00,47.62,47.66,47.62,47.65,24800.0,37.2633,37.2946,37.2633,37.2868,24800.0
2014-02-04 14:55:00,47.66,47.66,47.63,47.65,22800.0,37.2946,37.2946,37.2711,37.2868,22800.0
2014-02-04 15:00:00,47.65,47.67,47.65,47.65,25500.0,37.2868,37.3024,37.2868,37.2868,25500.0
2014-02-04 15:05:00,47.65,47.66,47.63,47.66,23800.0,37.2868,37.2946,37.2711,37.2946,23800.0
2014-02-04 15:10:00,47.66,47.67,47.63,47.66,23500.0,37.2946,37.3024,37.2711,37.2946,23500.0
2014-02-04 15:15:00,47.66,47.66,47.65,47.66,23700.0,37.2946,37.2946,37.2868,37.2946,23700.0
2014-02-04 15:20:00,47.65,47.66,47.58,47.6,39200.0,37.2868,37.2946,37.232,37.2476,39200.0
2014-02-04 15:25:00,47.59,47.61,47.53,47.54,69700.0,37.2398,37.2555,37.1929,37.2007,69700.0
2014-02-04 15:30:00,47.54,47.62,47.49,47.61,44100.0,37.2007,37.2633,37.1616,37.2555,44100.0
2014-02-04 15:35:00,47.6,47.66,47.6,47.65,25900.0,37.2476,37.2946,37.2476,37.2868,25900.0
2014-02-04 15:40:00,47.66,47.72,47.66,47.7,45100.0,37.2946,37.3415,37.2946,37.3259,45100.0
2014-02-04 15:45:00,47.7,47.75,47.7,47.72,54100.0,37.3259,37.365,37.3259,37.3415,54100.0
2014-02-04 15:50:00,47.72,47.74,47.67,47.73,58200.0,37.3415,37.3572,37.3024,37.3494,58200.0
2014-02-04 15:55:00,47.73,47.75,47.66,47.68,121900.0,37.3494,37.365,37.2946,37.3102,121900.0
2014-02-05 09:30:00,47.36,47.52,47.32,47.46,25600.0,37.0598,37.185,37.0285,37.1381,25600.0
2014-02-05 09:35:00,47.47,47.54,47.46,47.51,7100.0,37.1459,37.2007,37.1381,37.1772,7100.0
2014-02-05 09:40:00,47.51,47.56,47.47,47.5,12000.0,37.1772,37.2163,37.1459,37.1694,12000.0
2014-02-05 09:45:00,47.49,47.49,47.42,47.44,23200.0,37.1616,37.1616,37.1068,37.1224,23200.0
2014-02-05 09:50:00,47.44,47.58,47.44,47.58,17500.0,37.1224,37.232,37.1224,37.232,17500.0
2014-02-05 09:55:00,47.57,47.57,47.49,47.49,22200.0,37.2242,37.2242,37.1616,37.1616,22200.0
2014-02-05 10:00:00,47.49,47.69,47.48,47.66,49500.0,37.1616,37.3181,37.1537,37.2946,49500.0
2014-02-05 10:05:00,47.65,47.66,47.51,47.51,19500.0,37.2868,37.2946,37.1772,37.1772,19500.0
2014-02-05 10:10:00,47.51,47.54,47.45,47.52,52200.0,37.1772,37.2007,37.1303,37.185,52200.0
2014-02-05 10:15:00,47.53,47.55,47.39,47.42,62500.0,37.1929,37.2085,37.0833,37.1068,62500.0
2014-02-05 10:20:00,47.42,47.45,47.3,47.31,28100.0,37.1068,37.1303,37.0129,37.0207,28100.0
2014-02-05 10:25:00,47.31,47.41,47.27,47.28,78900.0,37.0207,37.099,36.9894,36.9972,78900.0
2014-02-05 10:30:00,47.29,47.41,47.29,47.39,75500.0,37.0051,37.099,37.0051,37.0833,75500.0
2014-02-05 10:35:00,47.39,47.39,47.3,47.32,13600.0,37.0833,37.0833,37.0129,37.0285,13600.0
2014-02-05 10:40:00,47.32,47.39,47.32,47.35,28700.0,37.0285,37.0833,37.0285,37.052,28700.0
2014-02-05 10:45:00,47.36,47.4,47.33,47.38,61800.0,37.0598,37.0911,37.0364,37.0755,61800.0
2014-02-05 10:50:00,47.36,47.42,47.34,47.39,34900.0,37.0598,37.1068,37.0442,37.0833,34900.0
2014-02-05 10:55:00,47.4,47.44,47.39,47.41,14500.0,37.0911,37.1224,37.0833,37.099,14500.0
2014-02-05 11:00:00,47.4,47.4,47.35,47.38,14500.0,37.0911,37.0911,37.052,37.0755,14500.0
2014-02-05 11:05:00,47.38,47.38,47.34,47.35,19800.0,37.0755,37.0755,37.0442,37.052,19800.0
2014-02-05 11:10:00,47.36,47.45,47.36,47.43,15500.0,37.0598,37.1303,37.0598,37.1146,15500.0
2014-02-05 11:15:00,47.42,47.45,47.35,47.37,46000.0,37.1068,37.1303,37.052,37.0677,46000.0
2014-02-05 11:20:00,47.38,47.4,47.35,47.36,36500.0,37.0755,37.0911,37.052,37.0598,36500.0
2014-02-05 11:25:00,47.36,47.4,47.36,47.4,78000.0,37.0598,37.0911,37.0598,37.0911,78000.0
2014-02-05 11:30:00,47.4,47.41,47.35,47.41,15800.0,37.0911,37.099,37.052,37.099,15800.0
2014-02-05 11:35:00,47.41,47.45,47.4,47.4,14000.0,37.099,37.1303,37.0911,37.0911,14000.0
2014-02-05 11:40:00,47.41,47.48,47.41,47.44,11900.0,37.099,37.1537,37.099,37.1224,11900.0
2014-02-05 11:45:00,47.45,47.6,47.45,47.56,12600.0,37.1303,37.2476,37.1303,37.2163,12600.0
2014-02-05 11:50:00,47.55,47.59,47.55,47.56,5900.0,37.2085,37.2398,37.2085,37.2163,5900.0
2014-02-05 11:55:00,47.56,47.61,47.55,47.58,8000.0,37.2163,37.2555,37.2085,37.232,8000.0
2014-02-05 12:00:00,47.58,47.62,47.58,47.59,14000.0,37.232,37.2633,37.232,37.2398,14000.0
2014-02-05 12:05:00,47.59,47.64,47.59,47.61,10200.0,37.2398,37.2789,37.2398,37.2555,10200.0
2014-02-05 12:10:00,47.61,47.61,47.56,47.56,5400.0,37.2555,37.2555,37.2163,37.2163,5400.0
2014-02-05 12:15:00,47.57,47.58,47.51,47.58,6100.0,37.2242,37.232,37.1772,37.232,6100.0
2014-02-05 12:20:00,47.59,47.66,47.58,47.64,8000.0,37.2398,37.2946,37.232,37.2789,8000.0
2014-02-05 12:25:00,47.64,47.65,47.6,47.6,7200.0,37.2789,37.2868,37.2476,37.2476,7200.0
2014-02-05 12:30:00,47.6,47.65,47.6,47.63,7200.0,37.2476,37.2868,37.2476,37.2711,7200.0
2014-02-05 12:35:00,47.64,47.66,47.62,47.62,6600.0,37.2789,37.2946,37.2633,37.2633,6600.0
2014-02-05 12:40:00,47.63,47.68,47.63,47.68,3900.0,37.2711,37.3102,37.2711,37.3102,3900.0
2014-02-05 12:45:00,47.69,47.69,47.66,47.66,7300.0,37.3181,37.3181,37.2946,37.2946,7300.0
2014-02-05 12:50:00,47.67,47.72,47.66,47.71,27900.0,37.3024,37.3415,37.2946,37.3337,27900.0
2014-02-05 12:55:00,47.71,47.78,47.7,47.78,18800.0,37.3337,37.3885,37.3259,37.3885,18800.0
2014-02-05 13:00:00,47.79,47.87,47.79,47.87,6800.0,37.3963,37.4589,37.3963,37.4589,6800.0
2014-02-05 13:05:00,47.87,47.96,47.86,47.96,11800.0,37.4589,37.5293,37.4511,37.5293,11800.0
2014-02-05 13:10:00,47.96,47.96,47.93,47.94,8800.0,37.5293,37.5293,37.5059,37.5137,8800.0
2014-02-05 13:15:00,47.95,48.01,47.95,48.01,24100.0,37.5215,37.5685,37.5215,37.5685,24100.0
2014-02-05 13:20:00,48.01,48.01,47.97,47.97,12200.0,37.5685,37.5685,37.5372,37.5372,12200.0
2014-02-05 13:25:00,47.97,47.99,47.95,47.96,33200.0,37.5372,37.5528,37.5215,37.5293,33200.0
2014-02-05 13:30:00,47.96,47.96,47.95,47.96,12600.0,37.5293,37.5293,37.5215,37.5293,12600.0
2014-02-05 13:35:00,47.97,47.98,47.95,47.96,24000.0,37.5372,37.545,37.5215,37.5293,24000.0
2014-02-05 13:40:00,47.96,47.97,47.91,47.91,31500.0,37.5293,37.5372,37.4902,37.4902,31500.0
2014-02-05 13:45:00,47.91,47.92,47.88,47.9,8700.0,37.4902,37.498,37.4667,37.4824,8700.0
2014-02-05 13:50:00,47.9,47.92,47.9,47.91,6700.0,37.4824,37.498,37.4824,37.4902,6700.0
2014-02-05 13:55:00,47.91,47.92,47.89,47.89,6100.0,37.4902,37.498,37.4746,37.4746,6100.0
2014-02-05 14:00:00,47.88,47.92,47.87,47.88,10200.0,37.4667,37.498,37.4589,37.4667,10200.0
2014-02-05 14:05:00,47.88,47.88,47.8,47.82,5100.0,37.4667,37.4667,37.4041,37.4198,5100.0
2014-02-05 14:10:00,47.82,47.82,47.77,47.79,7100.0,37.4198,37.4198,37.3807,37.3963,7100.0
2014-02-05 14:15:00,47.79,47.79,47.77,47.77,3600.0,37.3963,37.3963,37.3807,37.3807,3600.0
2014-02-05 14:20:00,47.78,47.81,47.78,47.8,7200.0,37.3885,37.412,37.3885,37.4041,7200.0
2014-02-05 14:25:00,47.81,47.83,47.79,47.83,12600.0,37.412,37.4276,37.3963,37.4276,12600.0
2014-02-05 14:30:00,47.83,47.83,47.8,47.82,10200.0,37.4276,37.4276,37.4041,37.4198,10200.0
2014-02-05 14:35:00,47.82,47.82,47.72,47.76,19500.0,37.4198,37.4198,37.3415,37.3728,19500.0
2014-02-05 14:40:00,47.76,47.82,47.76,47.82,11800.0,37.3728,37.4198,37.3728,37.4198,11800.0
2014-02-05 14:45:00,47.82,47.83,47.8,47.81,13200.0,37.4198,37.4276,37.4041,37.412,13200.0
2014-02-05 14:50:00,47.82,47.84,47.8,47.82,29500.0,37.4198,37.4354,37.4041,37.4198,29500.0
2014-02-05 14:55:00,47.83,47.85,47.79,47.81,37300.0,37.4276,37.4433,37.3963,37.412,37300.0
2014-02-05 15:00:00,47.8,47.86,47.8,47.8,43300.0,37.4041,37.4511,37.4041,37.4041,43300.0
2014-02-05 15:05:00,47.8,47.85,47.79,47.85,35700.0,37.4041,37.4433,37.3963,37.4433,35700.0
2014-02-05 15:10:00,47.86,47.87,47.81,47.85,17800.0,37.4511,37.4589,37.412,37.4433,17800.0
2014-02-05 15:15:00,47.85,47.87,47.83,47.85,35900.0,37.4433,37.4589,37.4276,37.4433,35900.0
2014-02-05 15:20:00,47.85,47.89,47.84,47.88,46100.0,37.4433,37.4746,37.4354,37.4667,46100.0
2014-02-05 15:25:00,47.88,47.9,47.88,47.9,32600.0,37.4667,37.4824,37.4667,37.4824,32600.0
2014-02-05 15:30:00,47.9,47.91,47.86,47.87,42900.0,37.4824,37.4902,37.4511,37.4589,42900.0
2014-02-05 15:35:00,47.87,47.88,47.81,47.83,51200.0,37.4589,37.4667,37.412,37.4276,51200.0
2014-02-05 15:40:00,47.83,47.85,47.83,47.85,13400.0,37.4276,37.4433,37.4276,37.4433,13400.0
2014-02-05 15:45:00,47.85,47.94,47.85,47.94,52000.0,37.4433,37.5137,37.4433,37.5137,52000.0
2014-02-05 15:50:00,47.93,47.93,47.86,47.86,83700.0,37.5059,37.5059,37.4511,37.4511,83700.0
2014-02-05 15:55:00,47.86,47.91,47.84,47.84,157800.0,37.4511,37.4902,37.4354,37.4354,157800.0
2014-02-06 09:30:00,48.01,48.1,47.86,48.1,26700.0,37.5685,37.6389,37.4511,37.6389,26700.0
2014-02-06 09:35:00,48.1,48.14,48.03,48.05,17400.0,37.6389,37.6702,37.5841,37.5998,17400.0
2014-02-06 09:40:00,48.1,48.12,48.01,48.1,8600.0,37.6389,37.6545,37.5685,37.6389,8600.0
2014-02-06 09:45:00,48.11,48.15,48.09,48.15,8300.0,37.6467,37.678,37.6311,37.678,8300.0
2014-02-06 09:50:00,48.14,48.25,48.13,48.21,19200.0,37.6702,37.7563,37.6624,37.725,19200.0
2014-02-06 09:55:00,48.21,48.27,48.18,48.26,7400.0,37.725,37.7719,37.7015,37.7641,7400.0
2014-02-06 10:00:00,48.25,48.26,48.21,48.24,7700.0,37.7563,37.7641,37.725,37.7484,7700.0
2014-02-06 10:05:00,48.24,48.26,48.19,48.19,18800.0,37.7484,37.7641,37.7093,37.7093,18800.0
2014-02-06 10:10:00,48.19,48.2,48.13,48.18,39300.0,37.7093,37.7171,37.6624,37.7015,39300.0
2014-02-06 10:15:00,48.19,48.29,48.19,48.29,23800.0,37.7093,37.7876,37.7093,37.7876,23800.0
2014-02-06 10:20:00,48.28,48.35,48.26,48.33,12900.0,37.7797,37.8345,37.7641,37.8189,12900.0
2014-02-06 10:25:00,48.32,48.39,48.32,48.39,15000.0,37.811,37.8658,37.811,37.8658,15000.0
2014-02-06 10:30:00,48.38,48.46,48.38,48.45,17200.0,37.858,37.9206,37.858,37.9128,17200.0
2014-02-06 10:35:00,48.44,48.46,48.41,48.45,19100.0,37.9049,37.9206,37.8815,37.9128,19100.0
2014-02-06 10:40:00,48.44,48.48,48.44,48.48,23100.0,37.9049,37.9362,37.9049,37.9362,23100.0
2014-02-06 10:45:00,48.47,48.55,48.47,48.51,29300.0,37.9284,37.991,37.9284,37.9597,29300.0
2014-02-06 10:50:00,48.5,48.55,48.45,48.55,31700.0,37.9519,37.991,37.9128,37.991,31700.0
2014-02-06 10:55:00,48.54,48.59,48.54,48.57,24500.0,37.9832,38.0223,37.9832,38.0067,24500.0
2014-02-06 11:00:00,48.57,48.57,48.54,48.55,8600.0,38.0067,38.0067,37.9832,37.991,8600.0
2014-02-06 11:05:00,48.55,48.66,48.55,48.66,38200.0,37.991,38.0771,37.991,38.0771,38200.0
2014-02-06 11:10:00,48.65,48.68,48.58,48.59,21100.0,38.0693,38.0928,38.0145,38.0223,21100.0
2014-02-06 11:15:00,48.6,48.6,48.5,48.5,11600.0,38.0302,38.0302,37.9519,37.9519,11600.0
2014-02-06 11:20:00,48.51,48.57,48.51,48.54,14700.0,37.9597,38.0067,37.9597,37.9832,14700.0
2014-02-06 11:25:00,48.54,48.56,48.5,48.5,10000.0,37.9832,37.9989,37.9519,37.9519,10000.0
2014-02-06 11:30:00,48.51,48.56,48.5,48.5,26400.0,37.9597,37.9989,37.9519,37.9519,26400.0
2014-02-06 11:35:00,48.49,48.5,48.45,48.45,13500.0,37.9441,37.9519,37.9128,37.9128,13500.0
2014-02-06 11:40:00,48.45,48.48,48.43,48.45,21000.0,37.9128,37.9362,37.8971,37.9128,21000.0
2014-02-06 11:45:00,48.46,48.49,48.46,48.49,8400.0,37.9206,37.9441,37.9206,37.9441,8400.0
2014-02-06 11:50:00,48.49,48.56,48.49,48.5,14300.0,37.9441,37.9989,37.9441,37.9519,14300.0
2014-02-06 11:55:00,48.49,48.53,48.45,48.51,53300.0,37.9441,37.9754,37.9128,37.9597,53300.0
2014-02-06 12:00:00,48.5,48.53,48.5,48.52,15500.0,37.9519,37.9754,37.9519,37.9676,15500.0
2014-02-06 12:05:00,48.52,48.52,48.5,48.5,13400.0,37.9676,37.9676,37.9519,37.9519,13400.0
2014-02-06 12:10:00,48.5,48.54,48.48,48.52,31300.0,37.9519,37.9832,37.9362,37.9676,31300.0
2014-02-06 12:15:00,48.52,48.57,48.52,48.54,9700.0,37.9676,38.0067,37.9676,37.9832,9700.0
2014-02-06 12:20:00,48.54,48.54,48.51,48.51,7000.0,37.9832,37.9832,37.9597,37.9597,7000.0
2014-02-06 12:25:00,48.52,48.54,48.51,48.53,13400.0,37.9676,37.9832,37.9597,37.9754,13400.0
2014-02-06 12:30:00,48.54,48.54,48.52,48.53,5500.0,37.9832,37.9832,37.9676,37.9754,5500.0
2014-02-06 12:35:00,48.53,48.53,48.5,48.52,15000.0,37.9754,37.9754,37.9519,37.9676,15000.0
2014-02-06 12:40:00,48.52,48.57,48.52,48.56,18900.0,37.9676,38.0067,37.9676,37.9989,18900.0
2014-02-06 12:45:00,48.56,48.59,48.54,48.55,14900.0,37.9989,38.0223,37.9832,37.991,14900.0
2014-02-06 12:50:00,48.55,48.59,48.55,48.59,5600.0,37.991,38.0223,37.991,38.0223,5600.0
2014-02-06 12:55:00,48.59,48.61,48.59,48.6,8500.0,38.0223,38.038,38.0223,38.0302,8500.0
2014-02-06 13:00:00,48.6,48.61,48.59,48.6,5000.0,38.0302,38.038,38.0223,38.0302,5000.0
2014-02-06 13:05:00,48.6,48.6,48.58,48.59,4700.0,38.0302,38.0302,38.0145,38.0223,4700.0
2014-02-06 13:10:00,48.59,48.6,48.57,48.57,9200.0,38.0223,38.0302,38.0067,38.0067,9200.0
2014-02-06 13:15:00,48.58,48.58,48.54,48.56,6300.0,38.0145,38.0145,37.9832,37.9989,6300.0
2014-02-06 13:20:00,48.56,48.57,48.53,48.53,8400.0,37.9989,38.0067,37.9754,37.9754,8400.0
2014-02-06 13:25:00,48.52,48.53,48.49,48.49,13500.0,37.9676,37.9754,37.9441,37.9441,13500.0
2014-02-06 13:30:00,48.49,48.5,48.47,48.49,9300.0,37.9441,37.9519,37.9284,37.9441,9300.0
2014-02-06 13:35:00,48.48,48.48,48.45,48.48,9800.0,37.9362,37.9362,37.9128,37.9362,9800.0
2014-02-06 13:40:00,48.48,48.5,48.48,48.49,6100.0,37.9362,37.9519,37.9362,37.9441,6100.0
2014-02-06 13:45:00,48.5,48.5,48.47,48.47,12700.0,37.9519,37.9519,37.9284,37.9284,12700.0
2014-02-06 13:50:00,48.47,48.5,48.46,48.48,6500.0,37.9284,37.9519,37.9206,37.9362,6500.0
2014-02-06 13:55:00,48.47,48.48,48.44,48.47,7600.0,37.9284,37.9362,37.9049,37.9284,7600.0
2014-02-06 14:00:00,48.47,48.48,48.45,48.46,9000.0,37.9284,37.9362,37.9128,37.9206,9000.0
2014-02-06 14:05:00,48.46,48.47,48.46,48.46,3800.0,37.9206,37.9284,37.9206,37.9206,3800.0
2014-02-06 14:10:00,48.47,48.47,48.44,48.47,19200.0,37.9284,37.9284,37.9049,37.9284,19200.0
2014-02-06 14:15:00,48.46,48.47,48.45,48.45,43500.0,37.9206,37.9284,37.9128,37.9128,43500.0
2014-02-06 14:20:00,48.45,48.46,48.44,48.45,29400.0,37.9128,37.9206,37.9049,37.9128,29400.0
2014-02-06 14:25:00,48.45,48.46,48.42,48.43,18200.0,37.9128,37.9206,37.8893,37.8971,18200.0
2014-02-06 14:30:00,48.43,48.44,48.41,48.43,17500.0,37.8971,37.9049,37.8815,37.8971,17500.0
2014-02-06 14:35:00,48.43,48.43,48.41,48.43,14200.0,37.8971,37.8971,37.8815,37.8971,14200.0
2014-02-06 14:40:00,48.43,48.43,48.41,48.41,13000.0,37.8971,37.8971,37.8815,37.8815,13000.0
2014-02-06 14:45:00,48.42,48.43,48.39,48.39,20900.0,37.8893,37.8971,37.8658,37.8658,20900.0
2014-02-06 14:50:00,48.38,48.42,48.38,48.39,19400.0,37.858,37.8893,37.858,37.8658,19400.0
2014-02-06 14:55:00,48.4,48.41,48.39,48.4,14400.0,37.8736,37.8815,37.8658,37.8736,14400.0
2014-02-06 15:00:00,48.4,48.41,48.34,48.35,33300.0,37.8736,37.8815,37.8267,37.8345,33300.0
2014-02-06 15:05:00,48.35,48.38,48.34,48.38,16700.0,37.8345,37.858,37.8267,37.858,16700.0
2014-02-06 15:10:00,48.38,48.38,48.35,48.35,15700.0,37.858,37.858,37.8345,37.8345,15700.0
2014-02-06 15:15:00,48.35,48.37,48.34,48.37,14900.0,37.8345,37.8502,37.8267,37.8502,14900.0
2014-02-06 15:20:00,48.37,48.39,48.33,48.33,27800.0,37.8502,37.8658,37.8189,37.8189,27800.0
2014-02-06 15:25:00,48.34,48.34,48.29,48.3,32700.0,37.8267,37.8267,37.7876,37.7954,32700.0
2014-02-06 15:30:00,48.3,48.31,48.29,48.31,20600.0,37.7954,37.8032,37.7876,37.8032,20600.0
2014-02-06 15:35:00,48.31,48.33,48.29,48.32,33600.0,37.8032,37.8189,37.7876,37.811,33600.0
2014-02-06 15:40:00,48.33,48.36,48.33,48.33,13600.0,37.8189,37.8423,37.8189,37.8189,13600.0
2014-02-06 15:45:00,48.34,48.37,48.26,48.27,45200.0,37.8267,37.8502,37.7641,37.7719,45200.0
2014-02-06 15:50:00,48.27,48.32,48.25,48.31,104400.0,37.7719,37.811,37.7563,37.8032,104400.0
2014-02-06 15:55:00,48.31,48.38,48.31,48.35,71400.0,37.8032,37.858,37.8032,37.8345,71400.0
2014-02-07 09:30:00,48.58,48.64,48.26,48.39,38200.0,38.0145,38.0615,37.7641,37.8658,38200.0
2014-02-07 09:35:00,48.39,48.63,48.38,48.58,86300.0,37.8658,38.0536,37.858,38.0145,86300.0
2014-02-07 09:40:00,48.58,48.69,48.56,48.64,14000.0,38.0145,38.1006,37.9989,38.0615,14000.0
2014-02-07 09:45:00,48.64,48.65,48.58,48.61,10600.0,38.0615,38.0693,38.0145,38.038,10600.0
2014-02-07 09:50:00,48.61,48.62,48.53,48.55,10800.0,38.038,38.0458,37.9754,37.991,10800.0
2014-02-07 09:55:00,48.54,48.58,48.5,48.55,16600.0,37.9832,38.0145,37.9519,37.991,16600.0
2014-02-07 10:00:00,48.55,48.55,48.45,48.47,34900.0,37.991,37.991,37.9128,37.9284,34900.0
2014-02-07 10:05:00,48.47,48.52,48.43,48.48,22800.0,37.9284,37.9676,37.8971,37.9362,22800.0
2014-02-07 10:10:00,48.47,48.49,48.39,48.41,32700.0,37.9284,37.9441,37.8658,37.8815,32700.0
2014-02-07 10:15:00,48.4,48.47,48.37,48.44,32500.0,37.8736,37.9284,37.8502,37.9049,32500.0
2014-02-07 10:20:00,48.45,48.5,48.41,48.42,21400.0,37.9128,37.9519,37.8815,37.8893,21400.0
2014-02-07 10:25:00,48.42,48.46,48.36,48.43,21800.0,37.8893,37.9206,37.8423,37.8971,21800.0
2014-02-07 10:30:00,48.42,48.47,48.4,48.47,19800.0,37.8893,37.9284,37.8736,37.9284,19800.0
2014-02-07 10:35:00,48.47,48.5,48.39,48.41,26300.0,37.9284,37.9519,37.8658,37.8815,26300.0
2014-02-07 10:40:00,48.4,48.42,48.36,48.36,16900.0,37.8736,37.8893,37.8423,37.8423,16900.0
2014-02-07 10:45:00,48.36,48.41,48.34,48.39,21000.0,37.8423,37.8815,37.8267,37.8658,21000.0
2014-02-07 10:50:00,48.39,48.41,48.35,48.4,11500.0,37.8658,37.8815,37.8345,37.8736,11500.0
2014-02-07 10:55:00,48.4,48.52,48.4,48.51,8000.0,37.8736,37.9676,37.8736,37.9597,8000.0
2014-02-07 11:00:00,48.53,48.55,48.52,48.53,8200.0,37.9754,37.991,37.9676,37.9754,8200.0
2014-02-07 11:05:00,48.53,48.58,48.51,48.51,24000.0,37.9754,38.0145,37.9597,37.9597,24000.0
2014-02-07 11:10:00,48.51,48.56,48.5,48.5,20600.0,37.9597,37.9989,37.9519,37.9519,20600.0
2014-02-07 11:15:00,48.51,48.55,48.47,48.47,11500.0,37.9597,37.991,37.9284,37.9284,11500.0
2014-02-07 11:20:00,48.47,48.48,48.43,48.43,10900.0,37.9284,37.9362,37.8971,37.8971,10900.0
2014-02-07 11:25:00,48.44,48.5,48.44,48.47,10300.0,37.9049,37.9519,37.9049,37.9284,10300.0
2014-02-07 11:30:00,48.48,48.54,48.48,48.54,7500.0,37.9362,37.9832,37.9362,37.9832,7500.0
2014-02-07 11:35:00,48.54,48.56,48.53,48.55,9000.0,37.9832,37.9989,37.9754,37.991,9000.0
2014-02-07 11:40:00,48.55,48.58,48.54,48.56,10600.0,37.991,38.0145,37.9832,37.9989,10600.0
2014-02-07 11:45:00,48.56,48.66,48.55,48.65,10800.0,37.9989,38.0771,37.991,38.0693,10800.0
2014-02-07 11:50:00,48.65,48.66,48.62,48.62,9100.0,38.0693,38.0771,38.0458,38.0458,9100.0
2014-02-07 11:55:00,48.62,48.67,48.61,48.66,14600.0,38.0458,38.0849,38.038,38.0771,14600.0
2014-02-07 12:00:00,48.66,48.66,48.62,48.62,6500.0,38.0771,38.0771,38.0458,38.0458,6500.0
2014-02-07 12:05:00,48.62,48.63,48.61,48.62,12400.0,38.0458,38.0536,38.038,38.0458,12400.0
2014-02-07 12:10:00,48.61,48.66,48.61,48.65,10100.0,38.038,38.0771,38.038,38.0693,10100.0
2014-02-07 12:15:00,48.65,48.7,48.65,48.69,5600.0,38.0693,38.1084,38.0693,38.1006,5600.0
2014-02-07 12:20:00,48.68,48.69,48.66,48.67,11500.0,38.0928,38.1006,38.0771,38.0849,11500.0
2014-02-07 12:25:00,48.67,48.68,48.67,48.67,1900.0,38.0849,38.0928,38.0849,38.0849,1900.0
2014-02-07 12:30:00,48.69,48.71,48.67,48.67,7600.0,38.1006,38.1162,38.0849,38.0849,7600.0
2014-02-07 12:35:00,48.68,48.71,48.68,48.7,3300.0,38.0928,38.1162,38.0928,38.1084,3300.0
2014-02-07 12:40:00,48.71,48.71,48.69,48.69,5400.0,38.1162,38.1162,38.1006,38.1006,5400.0
2014-02-07 12:45:00,48.7,48.71,48.67,48.69,28000.0,38.1084,38.1162,38.0849,38.1006,28000.0
2014-02-07 12:50:00,48.69,48.7,48.69,48.7,7000.0,38.1006,38.1084,38.1006,38.1084,7000.0
2014-02-07 12:55:00,48.7,48.71,48.69,48.69,24700.0,38.1084,38.1162,38.1006,38.1006,24700.0
2014-02-07 13:00:00,48.7,48.71,48.67,48.69,14600.0,38.1084,38.1162,38.0849,38.1006,14600.0
2014-02-07 13:05:00,48.69,48.7,48.65,48.65,10500.0,38.1006,38.1084,38.0693,38.0693,10500.0
2014-02-07 13:10:00,48.66,48.71,48.66,48.69,15300.0,38.0771,38.1162,38.0771,38.1006,15300.0
2014-02-07 13:15:00,48.69,48.71,48.69,48.7,5400.0,38.1006,38.1162,38.1006,38.1084,5400.0
2014-02-07 13:20:00,48.71,48.73,48.7,48.72,7900.0,38.1162,38.1319,38.1084,38.1241,7900.0
2014-02-07 13:25:00,48.71,48.72,48.7,48.7,4700.0,38.1162,38.1241,38.1084,38.1084,4700.0
2014-02-07 13:30:00,48.7,48.71,48.68,48.69,10500.0,38.1084,38.1162,38.0928,38.1006,10500.0
2014-02-07 13:35:00,48.69,48.7,48.68,48.7,3400.0,38.1006,38.1084,38.0928,38.1084,3400.0
2014-02-07 13:40:00,48.7,48.72,48.69,48.69,32500.0,38.1084,38.1241,38.1006,38.1006,32500.0
2014-02-07 13:45:00,48.7,48.71,48.69,48.69,11800.0,38.1084,38.1162,38.1006,38.1006,11800.0
2014-02-07 13:50:00,48.69,48.7,48.68,48.68,12800.0,38.1006,38.1084,38.0928,38.0928,12800.0
2014-02-07 13:55:00,48.67,48.71,48.66,48.7,26600.0,38.0849,38.1162,38.0771,38.1084,26600.0
2014-02-07 14:00:00,48.7,48.72,48.7,48.7,31100.0,38.1084,38.1241,38.1084,38.1084,31100.0
2014-02-07 14:05:00,48.7,48.7,48.68,48.7,13300.0,38.1084,38.1084,38.0928,38.1084,13300.0
2014-02-07 14:10:00,48.7,48.71,48.69,48.69,19700.0,38.1084,38.1162,38.1006,38.1006,19700.0
2014-02-07 14:15:00,48.69,48.71,48.69,48.69,20900.0,38.1006,38.1162,38.1006,38.1006,20900.0
2014-02-07 14:20:00,48.7,48.75,48.7,48.73,15900.0,38.1084,38.1475,38.1084,38.1319,15900.0
2014-02-07 14:25:00,48.74,48.77,48.74,48.76,12200.0,38.1397,38.1632,38.1397,38.1554,12200.0
2014-02-07 14:30:00,48.76,48.77,48.72,48.72,9600.0,38.1554,38.1632,38.1241,38.1241,9600.0
2014-02-07 14:35:00,48.73,48.75,48.72,48.72,8600.0,38.1319,38.1475,38.1241,38.1241,8600.0
2014-02-07 14:40:00,48.72,48.77,48.72,48.77,14700.0,38.1241,38.1632,38.1241,38.1632,14700.0
2014-02-07 14:45:00,48.77,48.79,48.76,48.76,10200.0,38.1632,38.1788,38.1554,38.1554,10200.0
2014-02-07 14:50:00,48.76,48.77,48.74,48.74,34700.0,38.1554,38.1632,38.1397,38.1397,34700.0
2014-02-07 14:55:00,48.73,48.8,48.72,48.8,31100.0,38.1319,38.1867,38.1241,38.1867,31100.0
2014-02-07 15:00:00,48.81,48.85,48.79,48.84,16600.0,38.1945,38.2258,38.1788,38.218,16600.0
2014-02-07 15:05:00,48.84,48.86,48.83,48.84,8300.0,38.218,38.2336,38.2101,38.218,8300.0
2014-02-07 15:10:00,48.84,48.88,48.84,48.87,11400.0,38.218,38.2493,38.218,38.2414,11400.0
2014-02-07 15:15:00,48.87,48.87,48.83,48.86,14400.0,38.2414,38.2414,38.2101,38.2336,14400.0
2014-02-07 15:20:00,48.86,48.88,48.83,48.87,16900.0,38.2336,38.2493,38.2101,38.2414,16900.0
2014-02-07 15:25:00,48.88,48.89,48.87,48.89,17000.0,38.2493,38.2571,38.2414,38.2571,17000.0
2014-02-07 15:30:00,48.89,48.9,48.87,48.89,22300.0,38.2571,38.2649,38.2414,38.2571,22300.0
2014-02-07 15:35:00,48.89,48.93,48.89,48.9,35700.0,38.2571,38.2884,38.2571,38.2649,35700.0
2014-02-07 15:40:00,48.9,48.94,48.89,48.92,14200.0,38.2649,38.2962,38.2571,38.2806,14200.0
2014-02-07 15:45:00,48.93,48.96,48.92,48.92,34800.0,38.2884,38.3119,38.2806,38.2806,34800.0
2014-02-07 15:50:00,48.93,48.97,48.91,48.95,60000.0,38.2884,38.3197,38.2727,38.304,60000.0
2014-02-07 15:55:00,48.95,48.97,48.93,48.97,107300.0,38.304,38.3197,38.2884,38.3197,107300.0
2014-02-10 09:30:00,48.78,49.01,48.75,48.82,41300.0,38.171,38.351,38.1475,38.2023,41300.0
2014-02-10 09:35:00,48.83,48.99,48.83,48.99,17200.0,38.2101,38.3353,38.2101,38.3353,17200.0
2014-02-10 09:40:00,48.98,49.01,48.95,49.0,20200.0,38.3275,38.351,38.304,38.3432,20200.0
2014-02-10 09:45:00,49.01,49.01,48.93,48.93,21800.0,38.351,38.351,38.2884,38.2884,21800.0
2014-02-10 09:50:00,48.94,49.04,48.94,49.02,19500.0,38.2962,38.3745,38.2962,38.3588,19500.0
2014-02-10 09:55:00,49.01,49.11,48.97,49.08,20100.0,38.351,38.4292,38.3197,38.4058,20100.0
2014-02-10 10:00:00,49.09,49.12,49.07,49.09,18400.0,38.4136,38.4371,38.3979,38.4136,18400.0
2014-02-10 10:05:00,49.11,49.11,49.0,49.02,17400.0,38.4292,38.4292,38.3432,38.3588,17400.0
2014-02-10 10:10:00,49.01,49.07,49.0,49.04,8300.0,38.351,38.3979,38.3432,38.3745,8300.0
2014-02-10 10:15:00,49.03,49.14,49.03,49.11,9600.0,38.3666,38.4527,38.3666,38.4292,9600.0
2014-02-10 10:20:00,49.12,49.15,49.11,49.15,15000.0,38.4371,38.4605,38.4292,38.4605,15000.0
2014-02-10 10:25:00,49.16,49.16,49.13,49.14,16500.0,38.4684,38.4684,38.4449,38.4527,16500.0
2014-02-10 10:30:00,49.15,49.15,49.1,49.13,10600.0,38.4605,38.4605,38.4214,38.4449,10600.0
2014-02-10 10:35:00,49.14,49.18,49.12,49.18,9800.0,38.4527,38.484,38.4371,38.484,9800.0
2014-02-10 10:40:00,49.2,49.21,49.18,49.18,10600.0,38.4997,38.5075,38.484,38.484,10600.0
2014-02-10 10:45:00,49.18,49.18,49.08,49.08,26000.0,38.484,38.484,38.4058,38.4058,26000.0
2014-02-10 10:50:00,49.07,49.11,49.07,49.08,7400.0,38.3979,38.4292,38.3979,38.4058,7400.0
2014-02-10 10:55:00,49.08,49.12,49.04,49.09,12000.0,38.4058,38.4371,38.3745,38.4136,12000.0
2014-02-10 11:00:00,49.08,49.11,49.05,49.05,9200.0,38.4058,38.4292,38.3823,38.3823,9200.0
2014-02-10 11:05:00,49.05,49.1,49.05,49.09,7200.0,38.3823,38.4214,38.3823,38.4136,7200.0
2014-02-10 11:10:00,49.09,49.14,49.09,49.14,9200.0,38.4136,38.4527,38.4136,38.4527,9200.0
2014-02-10 11:15:00,49.14,49.2,49.12,49.2,7400.0,38.4527,38.4997,38.4371,38.4997,7400.0
2014-02-10 11:20:00,49.2,49.22,49.18,49.22,7900.0,38.4997,38.5153,38.484,38.5153,7900.0
2014-02-10 11:25:00,49.23,49.27,49.22,49.24,14000.0,38.5231,38.5544,38.5153,38.531,14000.0
2014-02-10 11:30:00,49.25,49.25,49.18,49.2,19000.0,38.5388,38.5388,38.484,38.4997,19000.0
2014-02-10 11:35:00,49.19,49.19,49.14,49.14,7300.0,38.4918,38.4918,38.4527,38.4527,7300.0
2014-02-10 11:40:00,49.15,49.2,49.15,49.2,6100.0,38.4605,38.4997,38.4605,38.4997,6100.0
2014-02-10 11:45:00,49.19,49.2,49.15,49.16,12300.0,38.4918,38.4997,38.4605,38.4684,12300.0
2014-02-10 11:50:00,49.17,49.21,49.17,49.18,13200.0,38.4762,38.5075,38.4762,38.484,13200.0
2014-02-10 11:55:00,49.17,49.22,49.17,49.21,14400.0,38.4762,38.5153,38.4762,38.5075,14400.0
2014-02-10 12:00:00,49.2,49.2,49.17,49.2,4500.0,38.4997,38.4997,38.4762,38.4997,4500.0
2014-02-10 12:05:00,49.19,49.21,49.16,49.18,12900.0,38.4918,38.5075,38.4684,38.484,12900.0
2014-02-10 12:10:00,49.18,49.21,49.18,49.21,4200.0,38.484,38.5075,38.484,38.5075,4200.0
2014-02-10 12:15:00,49.2,49.22,49.2,49.22,2500.0,38.4997,38.5153,38.4997,38.5153,2500.0
2014-02-10 12:20:00,49.21,49.27,49.21,49.26,10400.0,38.5075,38.5544,38.5075,38.5466,10400.0
2014-02-10 12:25:00,49.25,49.25,49.2,49.2,8100.0,38.5388,38.5388,38.4997,38.4997,8100.0
2014-02-10 12:30:00,49.2,49.24,49.2,49.23,5400.0,38.4997,38.531,38.4997,38.5231,5400.0
2014-02-10 12:35:00,49.24,49.26,49.21,49.21,8000.0,38.531,38.5466,38.5075,38.5075,8000.0
2014-02-10 12:40:00,49.21,49.24,49.21,49.24,7200.0,38.5075,38.531,38.5075,38.531,7200.0
2014-02-10 12:45:00,49.23,49.23,49.17,49.2,14400.0,38.5231,38.5231,38.4762,38.4997,14400.0
2014-02-10 12:50:00,49.2,49.23,49.19,49.23,3800.0,38.4997,38.5231,38.4918,38.5231,3800.0
2014-02-10 12:55:00,49.22,49.23,49.2,49.21,9900.0,38.5153,38.5231,38.4997,38.5075,9900.0
2014-02-10 13:00:00,49.2,49.2,49.17,49.18,4600.0,38.4997,38.4997,38.4762,38.484,4600.0
2014-02-10 13:05:00,49.17,49.18,49.16,49.16,6700.0,38.4762,38.484,38.4684,38.4684,6700.0
2014-02-10 13:10:00,49.16,49.16,49.14,49.14,8500.0,38.4684,38.4684,38.4527,38.4527,8500.0
2014-02-10 13:15:00,49.14,49.16,49.12,49.13,9200.0,38.4527,38.4684,38.4371,38.4449,9200.0
2014-02-10 13:20:00,49.12,49.16,49.12,49.16,5300.0,38.4371,38.4684,38.4371,38.4684,5300.0
2014-02-10 13:25:00,49.16,49.18,49.15,49.17,8000.0,38.4684,38.484,38.4605,38.4762,8000.0
2014-02-10 13:30:00,49.16,49.17,49.11,49.12,14700.0,38.4684,38.4762,38.4292,38.4371,14700.0
2014-02-10 13:35:00,49.13,49.2,49.13,49.2,11100.0,38.4449,38.4997,38.4449,38.4997,11100.0
2014-02-10 13:40:00,49.2,49.21,49.15,49.15,16900.0,38.4997,38.5075,38.4605,38.4605,16900.0
2014-02-10 13:45:00,49.15,49.18,49.15,49.16,6700.0,38.4605,38.484,38.4605,38.4684,6700.0
2014-02-10 13:50:00,49.17,49.19,49.16,49.19,6700.0,38.4762,38.4918,38.4684,38.4918,6700.0
2014-02-10 13:55:00,49.2,49.23,49.19,49.23,5600.0,38.4997,38.5231,38.4918,38.5231,5600.0
2014-02-10 14:00:00,49.23,49.23,49.22,49.23,2400.0,38.5231,38.5231,38.5153,38.5231,2400.0
2014-02-10 14:05:00,49.22,49.24,49.21,49.23,10300.0,38.5153,38.531,38.5075,38.5231,10300.0
2014-02-10 14:10:00,49.24,49.25,49.23,49.25,5900.0,38.531,38.5388,38.5231,38.5388,5900.0
2014-02-10 14:15:00,49.26,49.28,49.25,49.27,11800.0,38.5466,38.5623,38.5388,38.5544,11800.0
2014-02-10 14:20:00,49.28,49.3,49.28,49.28,12200.0,38.5623,38.5779,38.5623,38.5623,12200.0
2014-02-10 14:25:00,49.27,49.29,49.25,49.28,10400.0,38.5544,38.5701,38.5388,38.5623,10400.0
2014-02-10 14:30:00,49.28,49.29,49.28,49.28,6400.0,38.5623,38.5701,38.5623,38.5623,6400.0
2014-02-10 14:35:00,49.28,49.32,49.28,49.31,9500.0,38.5623,38.5936,38.5623,38.5857,9500.0
2014-02-10 14:40:00,49.31,49.31,49.28,49.28,7600.0,38.5857,38.5857,38.5623,38.5623,7600.0
2014-02-10 14:45:00,49.28,49.3,49.23,49.29,22900.0,38.5623,38.5779,38.5231,38.5701,22900.0
2014-02-10 14:50:00,49.29,49.3,49.28,49.3,4800.0,38.5701,38.5779,38.5623,38.5779,4800.0
2014-02-10 14:55:00,49.29,49.3,49.28,49.28,7000.0,38.5701,38.5779,38.5623,38.5623,7000.0
2014-02-10 15:00:00,49.28,49.3,49.28,49.28,11900.0,38.5623,38.5779,38.5623,38.5623,11900.0
2014-02-10 15:05:00,49.28,49.29,49.22,49.22,12000.0,38.5623,38.5701,38.5153,38.5153,12000.0
2014-02-10 15:10:00,49.23,49.24,49.22,49.23,10100.0,38.5231,38.531,38.5153,38.5231,10100.0
2014-02-10 15:15:00,49.23,49.23,49.21,49.22,5700.0,38.5231,38.5231,38.5075,38.5153,5700.0
2014-02-10 15:20:00,49.21,49.22,49.17,49.19,17900.0,38.5075,38.5153,38.4762,38.4918,17900.0
2014-02-10 15:25:00,49.19,49.23,49.18,49.23,12400.0,38.4918,38.5231,38.484,38.5231,12400.0
2014-02-10 15:30:00,49.23,49.23,49.19,49.22,19500.0,38.5231,38.5231,38.4918,38.5153,19500.0
2014-02-10 15:35:00,49.22,49.24,49.21,49.21,18700.0,38.5153,38.531,38.5075,38.5075,18700.0
2014-02-10 15:40:00,49.21,49.22,49.19,49.2,28500.0,38.5075,38.5153,38.4918,38.4997,28500.0
2014-02-10 15:45:00,49.2,49.21,49.17,49.2,29900.0,38.4997,38.5075,38.4762,38.4997,29900.0
2014-02-10 15:50:00,49.2,49.2,49.15,49.19,57600.0,38.4997,38.4997,38.4605,38.4918,57600.0
2014-02-10 15:55:00,49.19,49.26,49.19,49.23,182000.0,38.4918,38.5466,38.4918,38.5231,182000.0
2014-02-11 09:30:00,49.31,49.32,49.19,49.32,16100.0,38.5857,38.5936,38.4918,38.5936,16100.0
2014-02-11 09:35:00,49.32,49.34,49.28,49.33,26100.0,38.5936,38.6092,38.5623,38.6014,26100.0
2014-02-11 09:40:00,49.34,49.38,49.28,49.38,37600.0,38.6092,38.6405,38.5623,38.6405,37600.0
2014-02-11 09:45:00,49.39,49.49,49.35,49.35,12200.0,38.6483,38.7266,38.617,38.617,12200.0
2014-02-11 09:50:00,49.34,49.37,49.3,49.35,13500.0,38.6092,38.6327,38.5779,38.617,13500.0
2014-02-11 09:55:00,49.36,49.37,49.33,49.33,5900.0,38.6249,38.6327,38.6014,38.6014,5900.0
2014-02-11 10:00:00,49.35,49.38,49.31,49.35,10300.0,38.617,38.6405,38.5857,38.617,10300.0
2014-02-11 10:05:00,49.36,49.4,49.34,49.39,12500.0,38.6249,38.6562,38.6092,38.6483,12500.0
2014-02-11 10:10:00,49.38,49.4,49.34,49.36,10700.0,38.6405,38.6562,38.6092,38.6249,10700.0
2014-02-11 10:15:00,49.37,49.48,49.37,49.48,14200.0,38.6327,38.7188,38.6327,38.7188,14200.0
2014-02-11 10:20:00,49.49,49.6,49.48,49.56,18400.0,38.7266,38.8127,38.7188,38.7814,18400.0
2014-02-11 10:25:00,49.58,49.58,49.53,49.56,10500.0,38.797,38.797,38.7579,38.7814,10500.0
2014-02-11 10:30:00,49.58,49.59,49.54,49.59,11100.0,38.797,38.8048,38.7657,38.8048,11100.0
2014-02-11 10:35:00,49.59,49.61,49.56,49.56,10000.0,38.8048,38.8205,38.7814,38.7814,10000.0
2014-02-11 10:40:00,49.56,49.58,49.55,49.55,8200.0,38.7814,38.797,38.7735,38.7735,8200.0
2014-02-11 10:45:00,49.56,49.57,49.52,49.52,13700.0,38.7814,38.7892,38.7501,38.7501,13700.0
2014-02-11 10:50:00,49.52,49.53,49.47,49.48,13700.0,38.7501,38.7579,38.7109,38.7188,13700.0
2014-02-11 10:55:00,49.47,49.47,49.41,49.41,10700.0,38.7109,38.7109,38.664,38.664,10700.0
2014-02-11 11:00:00,49.42,49.48,49.42,49.45,6300.0,38.6718,38.7188,38.6718,38.6953,6300.0
2014-02-11 11:05:00,49.45,49.45,49.38,49.38,12800.0,38.6953,38.6953,38.6405,38.6405,12800.0
2014-02-11 11:10:00,49.4,49.4,49.37,49.37,9800.0,38.6562,38.6562,38.6327,38.6327,9800.0
2014-02-11 11:15:00,49.37,49.46,49.36,49.45,13400.0,38.6327,38.7031,38.6249,38.6953,13400.0
2014-02-11 11:20:00,49.45,49.46,49.39,49.41,15500.0,38.6953,38.7031,38.6483,38.664,15500.0
2014-02-11 11:25:00,49.43,49.46,49.42,49.43,14900.0,38.6796,38.7031,38.6718,38.6796,14900.0
2014-02-11 11:30:00,49.43,49.47,49.41,49.43,12600.0,38.6796,38.7109,38.664,38.6796,12600.0
2014-02-11 11:35:00,49.42,49.47,49.4,49.47,8300.0,38.6718,38.7109,38.6562,38.7109,8300.0
2014-02-11 11:40:00,49.47,49.49,49.46,49.47,6400.0,38.7109,38.7266,38.7031,38.7109,6400.0
2014-02-11 11:45:00,49.47,49.49,49.46,49.49,10100.0,38.7109,38.7266,38.7031,38.7266,10100.0
2014-02-11 11:50:00,49.49,49.51,49.48,49.49,8300.0,38.7266,38.7422,38.7188,38.7266,8300.0
2014-02-11 11:55:00,49.49,49.52,49.48,49.51,6000.0,38.7266,38.7501,38.7188,38.7422,6000.0
2014-02-11 12:00:00,49.51,49.53,49.49,49.51,8200.0,38.7422,38.7579,38.7266,38.7422,8200.0
2014-02-11 12:05:00,49.51,49.51,49.48,49.48,4900.0,38.7422,38.7422,38.7188,38.7188,4900.0
2014-02-11 12:10:00,49.47,49.48,49.47,49.48,7900.0,38.7109,38.7188,38.7109,38.7188,7900.0
2014-02-11 12:15:00,49.48,49.51,49.47,49.51,5400.0,38.7188,38.7422,38.7109,38.7422,5400.0
2014-02-11 12:20:00,49.51,49.52,49.5,49.51,7800.0,38.7422,38.7501,38.7344,38.7422,7800.0
2014-02-11 12:25:00,49.51,49.53,49.5,49.51,21900.0,38.7422,38.7579,38.7344,38.7422,21900.0
2014-02-11 12:30:00,49.51,49.53,49.51,49.52,3100.0,38.7422,38.7579,38.7422,38.7501,3100.0
2014-02-11 12:35:00,49.52,49.53,49.5,49.5,4800.0,38.7501,38.7579,38.7344,38.7344,4800.0
2014-02-11 12:40:00,49.5,49.51,49.48,49.49,3500.0,38.7344,38.7422,38.7188,38.7266,3500.0
2014-02-11 12:45:00,49.49,49.55,49.49,49.54,6000.0,38.7266,38.7735,38.7266,38.7657,6000.0
2014-02-11 12:50:00,49.55,49.56,49.53,49.53,1600.0,38.7735,38.7814,38.7579,38.7579,1600.0
2014-02-11 12:55:00,49.54,49.58,49.53,49.58,8700.0,38.7657,38.797,38.7579,38.797,8700.0
2014-02-11 13:00:00,49.58,49.64,49.58,49.63,5800.0,38.797,38.844,38.797,38.8361,5800.0
2014-02-11 13:05:00,49.63,49.65,49.63,49.64,5500.0,38.8361,38.8518,38.8361,38.844,5500.0
2014-02-11 13:10:00,49.66,49.7,49.66,49.7,7800.0,38.8596,38.8909,38.8596,38.8909,7800.0
2014-02-11 13:15:00,49.7,49.7,49.66,49.69,3700.0,38.8909,38.8909,38.8596,38.8831,3700.0
2014-02-11 13:20:00,49.69,49.7,49.63,49.64,14100.0,38.8831,38.8909,38.8361,38.844,14100.0
2014-02-11 13:25:00,49.64,49.66,49.64,49.66,22400.0,38.844,38.8596,38.844,38.8596,22400.0
2014-02-11 13:30:00,49.66,49.67,49.65,49.65,8700.0,38.8596,38.8674,38.8518,38.8518,8700.0
2014-02-11 13:35:00,49.65,49.67,49.64,49.66,6400.0,38.8518,38.8674,38.844,38.8596,6400.0
2014-02-11 13:40:00,49.67,49.7,49.66,49.7,7300.0,38.8674,38.8909,38.8596,38.8909,7300.0
2014-02-11 13:45:00,49.7,49.71,49.69,49.69,5700.0,38.8909,38.8987,38.8831,38.8831,5700.0
2014-02-11 13:50:00,49.69,49.7,49.68,49.69,7800.0,38.8831,38.8909,38.8753,38.8831,7800.0
2014-02-11 13:55:00,49.69,49.71,49.69,49.7,10100.0,38.8831,38.8987,38.8831,38.8909,10100.0
2014-02-11 14:00:00,49.71,49.71,49.67,49.69,8900.0,38.8987,38.8987,38.8674,38.8831,8900.0
2014-02-11 14:05:00,49.7,49.72,49.7,49.7,10600.0,38.8909,38.9066,38.8909,38.8909,10600.0
2014-02-11 14:10:00,49.71,49.71,49.7,49.7,800.0,38.8987,38.8987,38.8909,38.8909,800.0
2014-02-11 14:15:00,49.7,49.74,49.7,49.74,8400.0,38.8909,38.9222,38.8909,38.9222,8400.0
2014-02-11 14:20:00,49.74,49.79,49.73,49.78,15400.0,38.9222,38.9613,38.9144,38.9535,15400.0
2014-02-11 14:25:00,49.78,49.78,49.75,49.76,10100.0,38.9535,38.9535,38.93,38.9379,10100.0
2014-02-11 14:30:00,49.75,49.77,49.75,49.75,3900.0,38.93,38.9457,38.93,38.93,3900.0
2014-02-11 14:35:00,49.75,49.77,49.74,49.77,4300.0,38.93,38.9457,38.9222,38.9457,4300.0
2014-02-11 14:40:00,49.77,49.8,49.77,49.78,12600.0,38.9457,38.9692,38.9457,38.9535,12600.0
2014-02-11 14:45:00,49.79,49.81,49.79,49.79,5900.0,38.9613,38.977,38.9613,38.9613,5900.0
2014-02-11 14:50:00,49.78,49.79,49.76,49.78,8700.0,38.9535,38.9613,38.9379,38.9535,8700.0
2014-02-11 14:55:00,49.78,49.8,49.77,49.79,8700.0,38.9535,38.9692,38.9457,38.9613,8700.0
2014-02-11 15:00:00,49.8,49.84,49.79,49.83,13400.0,38.9692,39.0005,38.9613,38.9926,13400.0
2014-02-11 15:05:00,49.83,49.84,49.81,49.83,8600.0,38.9926,39.0005,38.977,38.9926,8600.0
2014-02-11 15:10:00,49.84,49.86,49.82,49.85,13700.0,39.0005,39.0161,38.9848,39.0083,13700.0
2014-02-11 15:15:00,49.85,49.89,49.84,49.89,14600.0,39.0083,39.0396,39.0005,39.0396,14600.0
2014-02-11 15:20:00,49.89,49.89,49.84,49.84,8700.0,39.0396,39.0396,39.0005,39.0005,8700.0
2014-02-11 15:25:00,49.86,49.86,49.8,49.82,9100.0,39.0161,39.0161,38.9692,38.9848,9100.0
2014-02-11 15:30:00,49.83,49.83,49.82,49.83,7300.0,38.9926,38.9926,38.9848,38.9926,7300.0
2014-02-11 15:35:00,49.82,49.83,49.8,49.82,13700.0,38.9848,38.9926,38.9692,38.9848,13700.0
2014-02-11 15:40:00,49.82,49.83,49.8,49.83,13200.0,38.9848,38.9926,38.9692,38.9926,13200.0
2014-02-11 15:45:00,49.83,49.84,49.79,49.79,28600.0,38.9926,39.0005,38.9613,38.9613,28600.0
2014-02-11 15:50:00,49.79,49.79,49.77,49.78,47600.0,38.9613,38.9613,38.9457,38.9535,47600.0
2014-02-11 15:55:00,49.78,49.78,49.75,49.76,62600.0,38.9535,38.9535,38.93,38.9379,62600.0
2014-02-12 09:30:00,49.96,50.06,49.72,49.82,33800.0,39.0944,39.1726,38.9066,38.9848,33800.0
2014-02-12 09:35:00,49.8,49.96,49.8,49.95,58700.0,38.9692,39.0944,38.9692,39.0865,58700.0
2014-02-12 09:40:00,49.95,49.99,49.94,49.99,14600.0,39.0865,39.1178,39.0787,39.1178,14600.0
2014-02-12 09:45:00,49.99,50.08,49.97,49.98,23900.0,39.1178,39.1883,39.1022,39.11,23900.0
2014-02-12 09:50:00,49.99,50.04,49.99,50.03,17800.0,39.1178,39.157,39.1178,39.1491,17800.0
2014-02-12 09:55:00,50.05,50.11,50.04,50.09,11600.0,39.1648,39.2117,39.157,39.1961,11600.0
2014-02-12 10:00:00,50.1,50.19,50.08,50.16,17000.0,39.2039,39.2743,39.1883,39.2509,17000.0
2014-02-12 10:05:00,50.16,50.19,50.12,50.14,23500.0,39.2509,39.2743,39.2196,39.2352,23500.0
2014-02-12 10:10:00,50.14,50.16,50.09,50.1,12500.0,39.2352,39.2509,39.1961,39.2039,12500.0
2014-02-12 10:15:00,50.09,50.13,50.09,50.1,13300.0,39.1961,39.2274,39.1961,39.2039,13300.0
2014-02-12 10:20:00,50.11,50.13,50.09,50.13,27400.0,39.2117,39.2274,39.1961,39.2274,27400.0
2014-02-12 10:25:00,50.13,50.16,50.1,50.11,10600.0,39.2274,39.2509,39.2039,39.2117,10600.0
2014-02-12 10:30:00,50.1,50.13,50.05,50.06,8900.0,39.2039,39.2274,39.1648,39.1726,8900.0
2014-02-12 10:35:00,50.07,50.17,50.06,50.16,12300.0,39.1804,39.2587,39.1726,39.2509,12300.0
2014-02-12 10:40:00,50.15,50.16,50.09,50.09,11300.0,39.243,39.2509,39.1961,39.1961,11300.0
2014-02-12 10:45:00,50.09,50.09,49.94,49.99,19600.0,39.1961,39.1961,39.0787,39.1178,19600.0
2014-02-12 10:50:00,49.98,50.0,49.95,49.96,14300.0,39.11,39.1257,39.0865,39.0944,14300.0
2014-02-12 10:55:00,49.97,50.0,49.95,49.96,8300.0,39.1022,39.1257,39.0865,39.0944,8300.0
2014-02-12 11:00:00,49.96,50.0,49.95,49.95,7400.0,39.0944,39.1257,39.0865,39.0865,7400.0
2014-02-12 11:05:00,49.96,49.97,49.94,49.95,20800.0,39.0944,39.1022,39.0787,39.0865,20800.0
2014-02-12 11:10:00,49.96,49.97,49.93,49.96,7900.0,39.0944,39.1022,39.0709,39.0944,7900.0
2014-02-12 11:15:00,49.95,49.98,49.93,49.96,10400.0,39.0865,39.11,39.0709,39.0944,10400.0
2014-02-12 11:20:00,49.95,49.95,49.87,49.88,9500.0,39.0865,39.0865,39.0239,39.0318,9500.0
2014-02-12 11:25:00,49.88,49.91,49.84,49.85,14800.0,39.0318,39.0552,39.0005,39.0083,14800.0
2014-02-12 11:30:00,49.85,49.89,49.83,49.87,15900.0,39.0083,39.0396,38.9926,39.0239,15900.0
2014-02-12 11:35:00,49.87,49.88,49.78,49.82,13100.0,39.0239,39.0318,38.9535,38.9848,13100.0
2014-02-12 11:40:00,49.83,49.86,49.82,49.85,6400.0,38.9926,39.0161,38.9848,39.0083,6400.0
2014-02-12 11:45:00,49.85,49.89,49.84,49.85,17700.0,39.0083,39.0396,39.0005,39.0083,17700.0
2014-02-12 11:50:00,49.85,49.89,49.84,49.86,15400.0,39.0083,39.0396,39.0005,39.0161,15400.0
2014-02-12 11:55:00,49.87,49.89,49.85,49.88,10600.0,39.0239,39.0396,39.0083,39.0318,10600.0
2014-02-12 12:00:00,49.89,49.91,49.86,49.91,13100.0,39.0396,39.0552,39.0161,39.0552,13100.0
2014-02-12 12:05:00,49.91,49.96,49.9,49.9,8900.0,39.0552,39.0944,39.0474,39.0474,8900.0
2014-02-12 12:10:00,49.9,49.9,49.87,49.89,7700.0,39.0474,39.0474,39.0239,39.0396,7700.0
2014-02-12 12:15:00,49.89,49.97,49.88,49.97,9200.0,39.0396,39.1022,39.0318,39.1022,9200.0
2014-02-12 12:20:00,49.97,49.98,49.93,49.93,15000.0,39.1022,39.11,39.0709,39.0709,15000.0
2014-02-12 12:25:00,49.94,49.98,49.91,49.96,24800.0,39.0787,39.11,39.0552,39.0944,24800.0
2014-02-12 12:30:00,49.95,49.98,49.95,49.98,15400.0,39.0865,39.11,39.0865,39.11,15400.0
2014-02-12 12:35:00,49.98,49.98,49.92,49.92,10900.0,39.11,39.11,39.0631,39.0631,10900.0
2014-02-12 12:40:00,49.92,49.94,49.91,49.93,8300.0,39.0631,39.0787,39.0552,39.0709,8300.0
2014-02-12 12:45:00,49.92,49.93,49.89,49.91,14100.0,39.0631,39.0709,39.0396,39.0552,14100.0
2014-02-12 12:50:00,49.9,49.95,49.9,49.95,10700.0,39.0474,39.0865,39.0474,39.0865,10700.0
2014-02-12 12:55:00,49.95,49.97,49.92,49.94,16700.0,39.0865,39.1022,39.0631,39.0787,16700.0
2014-02-12 13:00:00,49.93,49.95,49.91,49.91,8700.0,39.0709,39.0865,39.0552,39.0552,8700.0
2014-02-12 13:05:00,49.91,49.94,49.89,49.93,12400.0,39.0552,39.0787,39.0396,39.0709,12400.0
2014-02-12 13:10:00,49.94,49.95,49.92,49.93,15400.0,39.0787,39.0865,39.0631,39.0709,15400.0
2014-02-12 13:15:00,49.93,49.96,49.91,49.95,32800.0,39.0709,39.0944,39.0552,39.0865,32800.0
2014-02-12 13:20:00,49.95,49.95,49.91,49.95,29100.0,39.0865,39.0865,39.0552,39.0865,29100.0
2014-02-12 13:25:00,49.96,49.96,49.93,49.95,17500.0,39.0944,39.0944,39.0709,39.0865,17500.0
2014-02-12 13:30:00,49.94,49.97,49.94,49.95,29300.0,39.0787,39.1022,39.0787,39.0865,29300.0
2014-02-12 13:35:00,49.94,49.96,49.92,49.94,16500.0,39.0787,39.0944,39.0631,39.0787,16500.0
2014-02-12 13:40:00,49.94,49.99,49.94,49.94,18200.0,39.0787,39.1178,39.0787,39.0787,18200.0
2014-02-12 13:45:00,49.94,49.96,49.91,49.91,15000.0,39.0787,39.0944,39.0552,39.0552,15000.0
2014-02-12 13:50:00,49.91,49.92,49.89,49.92,14900.0,39.0552,39.0631,39.0396,39.0631,14900.0
2014-02-12 13:55:00,49.91,49.94,49.91,49.92,22500.0,39.0552,39.0787,39.0552,39.0631,22500.0
2014-02-12 14:00:00,49.93,49.94,49.9,49.9,54100.0,39.0709,39.0787,39.0474,39.0474,54100.0
2014-02-12 14:05:00,49.9,49.93,49.9,49.93,30600.0,39.0474,39.0709,39.0474,39.0709,30600.0
2014-02-12 14:10:00,49.92,49.93,49.87,49.89,19700.0,39.0631,39.0709,39.0239,39.0396,19700.0
2014-02-12 14:15:00,49.89,49.92,49.89,49.9,13400.0,39.0396,39.0631,39.0396,39.0474,13400.0
2014-02-12 14:20:00,49.9,49.91,49.86,49.91,30600.0,39.0474,39.0552,39.0161,39.0552,30600.0
2014-02-12 14:25:00,49.9,49.91,49.89,49.9,15000.0,39.0474,39.0552,39.0396,39.0474,15000.0
2014-02-12 14:30:00,49.89,49.91,49.88,49.9,12700.0,39.0396,39.0552,39.0318,39.0474,12700.0
2014-02-12 14:35:00,49.9,49.91,49.86,49.87,18500.0,39.0474,39.0552,39.0161,39.0239,18500.0
2014-02-12 14:40:00,49.87,49.88,49.86,49.88,21700.0,39.0239,39.0318,39.0161,39.0318,21700.0
2014-02-12 14:45:00,49.87,49.88,49.85,49.87,14600.0,39.0239,39.0318,39.0083,39.0239,14600.0
2014-02-12 14:50:00,49.87,49.89,49.86,49.89,8600.0,39.0239,39.0396,39.0161,39.0396,8600.0
2014-02-12 14:55:00,49.89,49.92,49.87,49.91,21500.0,39.0396,39.0631,39.0239,39.0552,21500.0
2014-02-12 15:00:00,49.91,49.94,49.89,49.9,15700.0,39.0552,39.0787,39.0396,39.0474,15700.0
2014-02-12 15:05:00,49.89,49.91,49.88,49.9,12700.0,39.0396,39.0552,39.0318,39.0474,12700.0
2014-02-12 15:10:00,49.9,49.94,49.9,49.94,36700.0,39.0474,39.0787,39.0474,39.0787,36700.0
2014-02-12 15:15:00,49.93,49.96,49.91,49.92,26600.0,39.0709,39.0944,39.0552,39.0631,26600.0
2014-02-12 15:20:00,49.93,49.94,49.9,49.91,7800.0,39.0709,39.0787,39.0474,39.0552,7800.0
2014-02-12 15:25:00,49.91,49.92,49.9,49.91,25900.0,39.0552,39.0631,39.0474,39.0552,25900.0
2014-02-12 15:30:00,49.92,49.94,49.91,49.91,24200.0,39.0631,39.0787,39.0552,39.0552,24200.0
2014-02-12 15:35:00,49.92,49.92,49.88,49.9,24500.0,39.0631,39.0631,39.0318,39.0474,24500.0
2014-02-12 15:40:00,49.9,49.93,49.89,49.91,60200.0,39.0474,39.0709,39.0396,39.0552,60200.0
2014-02-12 15:45:00,49.9,49.91,49.88,49.88,53300.0,39.0474,39.0552,39.0318,39.0318,53300.0
2014-02-12 15:50:00,49.88,49.89,49.87,49.88,31000.0,39.0318,39.0396,39.0239,39.0318,31000.0
2014-02-12 15:55:00,49.88,49.9,49.87,49.89,106000.0,39.0318,39.0474,39.0239,39.0396,106000.0
2014-02-13 09:30:00,49.69,49.83,49.63,49.8,19200.0,38.8831,38.9926,38.8361,38.9692,19200.0
2014-02-13 09:35:00,49.82,49.9,49.72,49.87,21600.0,38.9848,39.0474,38.9066,39.0239,21600.0
2014-02-13 09:40:00,49.89,50.07,49.89,50.01,18300.0,39.0396,39.1804,39.0396,39.1335,18300.0
2014-02-13 09:45:00,50.02,50.11,49.99,50.11,15700.0,39.1413,39.2117,39.1178,39.2117,15700.0
2014-02-13 09:50:00,50.12,50.19,50.12,50.15,25900.0,39.2196,39.2743,39.2196,39.243,25900.0
2014-02-13 09:55:00,50.15,50.22,50.13,50.22,26600.0,39.243,39.2978,39.2274,39.2978,26600.0
2014-02-13 10:00:00,50.22,50.3,50.19,50.26,27600.0,39.2978,39.3604,39.2743,39.3291,27600.0
2014-02-13 10:05:00,50.27,50.41,50.27,50.4,30700.0,39.3369,39.4465,39.3369,39.4387,30700.0
2014-02-13 10:10:00,50.39,50.43,50.34,50.34,25000.0,39.4309,39.4622,39.3917,39.3917,25000.0
2014-02-13 10:15:00,50.33,50.48,50.33,50.4,28800.0,39.3839,39.5013,39.3839,39.4387,28800.0
2014-02-13 10:20:00,50.41,50.42,50.37,50.37,26900.0,39.4465,39.4543,39.4152,39.4152,26900.0
2014-02-13 10:25:00,50.37,50.42,50.35,50.39,17400.0,39.4152,39.4543,39.3995,39.4309,17400.0
2014-02-13 10:30:00,50.38,50.41,50.35,50.41,24800.0,39.423,39.4465,39.3995,39.4465,24800.0
2014-02-13 10:35:00,50.41,50.44,50.4,50.44,15100.0,39.4465,39.47,39.4387,39.47,15100.0
2014-02-13 10:40:00,50.44,50.45,50.39,50.44,17300.0,39.47,39.4778,39.4309,39.47,17300.0
2014-02-13 10:45:00,50.44,50.46,50.38,50.43,13600.0,39.47,39.4856,39.423,39.4622,13600.0
2014-02-13 10:50:00,50.43,50.5,50.41,50.49,14900.0,39.4622,39.5169,39.4465,39.5091,14900.0
2014-02-13 10:55:00,50.49,50.58,50.49,50.58,25000.0,39.5091,39.5795,39.5091,39.5795,25000.0
2014-02-13 11:00:00,50.58,50.64,50.57,50.61,26600.0,39.5795,39.6265,39.5717,39.603,26600.0
2014-02-13 11:05:00,50.62,50.64,50.59,50.64,29500.0,39.6108,39.6265,39.5874,39.6265,29500.0
2014-02-13 11:10:00,50.63,50.66,50.6,50.65,39700.0,39.6187,39.6421,39.5952,39.6343,39700.0
2014-02-13 11:15:00,50.65,50.66,50.61,50.63,32800.0,39.6343,39.6421,39.603,39.6187,32800.0
2014-02-13 11:20:00,50.64,50.67,50.61,50.62,16100.0,39.6265,39.65,39.603,39.6108,16100.0
2014-02-13 11:25:00,50.62,50.62,50.54,50.58,20100.0,39.6108,39.6108,39.5482,39.5795,20100.0
2014-02-13 11:30:00,50.58,50.58,50.55,50.57,12900.0,39.5795,39.5795,39.5561,39.5717,12900.0
2014-02-13 11:35:00,50.56,50.64,50.56,50.63,28800.0,39.5639,39.6265,39.5639,39.6187,28800.0
2014-02-13 11:40:00,50.62,50.67,50.61,50.61,48700.0,39.6108,39.65,39.603,39.603,48700.0
2014-02-13 11:45:00,50.6,50.61,50.55,50.55,24300.0,39.5952,39.603,39.5561,39.5561,24300.0
2014-02-13 11:50:00,50.55,50.56,50.52,50.55,24400.0,39.5561,39.5639,39.5326,39.5561,24400.0
2014-02-13 11:55:00,50.55,50.56,50.48,50.48,32800.0,39.5561,39.5639,39.5013,39.5013,32800.0
2014-02-13 12:00:00,50.49,50.5,50.45,50.48,9900.0,39.5091,39.5169,39.4778,39.5013,9900.0
2014-02-13 12:05:00,50.48,50.51,50.48,50.49,14100.0,39.5013,39.5248,39.5013,39.5091,14100.0
2014-02-13 12:10:00,50.49,50.52,50.48,50.49,14900.0,39.5091,39.5326,39.5013,39.5091,14900.0
2014-02-13 12:15:00,50.5,50.52,50.48,50.49,15400.0,39.5169,39.5326,39.5013,39.5091,15400.0
2014-02-13 12:20:00,50.48,50.48,50.45,50.45,8400.0,39.5013,39.5013,39.4778,39.4778,8400.0
2014-02-13 12:25:00,50.45,50.5,50.45,50.5,16800.0,39.4778,39.5169,39.4778,39.5169,16800.0
2014-02-13 12:30:00,50.49,50.52,50.47,50.47,15900.0,39.5091,39.5326,39.4935,39.4935,15900.0
2014-02-13 12:35:00,50.47,50.49,50.46,50.46,11700.0,39.4935,39.5091,39.4856,39.4856,11700.0
2014-02-13 12:40:00,50.46,50.5,50.46,50.49,18000.0,39.4856,39.5169,39.4856,39.5091,18000.0
2014-02-13 12:45:00,50.48,50.51,50.47,50.5,13500.0,39.5013,39.5248,39.4935,39.5169,13500.0
2014-02-13 12:50:00,50.5,50.5,50.48,50.48,20000.0,39.5169,39.5169,39.5013,39.5013,20000.0
2014-02-13 12:55:00,50.47,50.49,50.47,50.47,16700.0,39.4935,39.5091,39.4935,39.4935,16700.0
2014-02-13 13:00:00,50.5,50.51,50.49,50.51,10900.0,39.5169,39.5248,39.5091,39.5248,10900.0
2014-02-13 13:05:00,50.5,50.57,50.5,50.56,16400.0,39.5169,39.5717,39.5169,39.5639,16400.0
2014-02-13 13:10:00,50.55,50.55,50.5,50.53,35000.0,39.5561,39.5561,39.5169,39.5404,35000.0
2014-02-13 13:15:00,50.54,50.62,50.54,50.62,13300.0,39.5482,39.6108,39.5482,39.6108,13300.0
2014-02-13 13:20:00,50.62,50.64,50.6,50.63,8600.0,39.6108,39.6265,39.5952,39.6187,8600.0
2014-02-13 13:25:00,50.62,50.65,50.61,50.63,14300.0,39.6108,39.6343,39.603,39.6187,14300.0
2014-02-13 13:30:00,50.63,50.63,50.55,50.55,18400.0,39.6187,39.6187,39.5561,39.5561,18400.0
2014-02-13 13:35:00,50.55,50.55,50.51,50.52,10000.0,39.5561,39.5561,39.5248,39.5326,10000.0
2014-02-13 13:40:00,50.52,50.55,50.52,50.53,21700.0,39.5326,39.5561,39.5326,39.5404,21700.0
2014-02-13 13:45:00,50.53,50.57,50.53,50.56,17300.0,39.5404,39.5717,39.5404,39.5639,17300.0
2014-02-13 13:50:00,50.55,50.58,50.55,50.57,10600.0,39.5561,39.5795,39.5561,39.5717,10600.0
2014-02-13 13:55:00,50.57,50.61,50.57,50.61,14400.0,39.5717,39.603,39.5717,39.603,14400.0
2014-02-13 14:00:00,50.62,50.66,50.62,50.65,16000.0,39.6108,39.6421,39.6108,39.6343,16000.0
2014-02-13 14:05:00,50.65,50.68,50.65,50.65,19200.0,39.6343,39.6578,39.6343,39.6343,19200.0
2014-02-13 14:10:00,50.66,50.67,50.65,50.66,7400.0,39.6421,39.65,39.6343,39.6421,7400.0
2014-02-13 14:15:00,50.66,50.67,50.63,50.63,29700.0,39.6421,39.65,39.6187,39.6187,29700.0
2014-02-13 14:20:00,50.64,50.64,50.59,50.61,9600.0,39.6265,39.6265,39.5874,39.603,9600.0
2014-02-13 14:25:00,50.6,50.6,50.56,50.57,12400.0,39.5952,39.5952,39.5639,39.5717,12400.0
2014-02-13 14:30:00,50.56,50.57,50.54,50.54,14800.0,39.5639,39.5717,39.5482,39.5482,14800.0
2014-02-13 14:35:00,50.54,50.55,50.53,50.53,14500.0,39.5482,39.5561,39.5404,39.5404,14500.0
2014-02-13 14:40:00,50.54,50.54,50.52,50.53,27700.0,39.5482,39.5482,39.5326,39.5404,27700.0
2014-02-13 14:45:00,50.53,50.61,50.53,50.6,22700.0,39.5404,39.603,39.5404,39.5952,22700.0
2014-02-13 14:50:00,50.61,50.69,50.61,50.66,51500.0,39.603,39.6656,39.603,39.6421,51500.0
2014-02-13 14:55:00,50.66,50.67,50.63,50.65,30900.0,39.6421,39.65,39.6187,39.6343,30900.0
2014-02-13 15:00:00,50.65,50.65,50.6,50.62,16100.0,39.6343,39.6343,39.5952,39.6108,16100.0
2014-02-13 15:05:00,50.62,50.65,50.62,50.63,24100.0,39.6108,39.6343,39.6108,39.6187,24100.0
2014-02-13 15:10:00,50.63,50.63,50.59,50.6,23400.0,39.6187,39.6187,39.5874,39.5952,23400.0
2014-02-13 15:15:00,50.6,50.61,50.58,50.6,15200.0,39.5952,39.603,39.5795,39.5952,15200.0
2014-02-13 15:20:00,50.6,50.62,50.59,50.62,16500.0,39.5952,39.6108,39.5874,39.6108,16500.0
2014-02-13 15:25:00,50.62,50.65,50.6,50.61,24300.0,39.6108,39.6343,39.5952,39.603,24300.0
2014-02-13 15:30:00,50.62,50.65,50.62,50.65,40700.0,39.6108,39.6343,39.6108,39.6343,40700.0
2014-02-13 15:35:00,50.64,50.65,50.61,50.62,9400.0,39.6265,39.6343,39.603,39.6108,9400.0
2014-02-13 15:40:00,50.63,50.65,50.63,50.65,32300.0,39.6187,39.6343,39.6187,39.6343,32300.0
2014-02-13 15:45:00,50.65,50.66,50.63,50.65,39600.0,39.6343,39.6421,39.6187,39.6343,39600.0
2014-02-13 15:50:00,50.65,50.7,50.65,50.66,69300.0,39.6343,39.6734,39.6343,39.6421,69300.0
2014-02-13 15:55:00,50.66,50.69,50.65,50.68,98500.0,39.6421,39.6656,39.6343,39.6578,98500.0
2014-02-14 09:30:00,50.42,50.61,50.28,50.31,52900.0,39.4543,39.603,39.3448,39.3682,52900.0
2014-02-14 09:35:00,50.27,50.51,50.27,50.43,27600.0,39.3369,39.5248,39.3369,39.4622,27600.0
2014-02-14 09:40:00,50.4,50.42,50.34,50.4,21200.0,39.4387,39.4543,39.3917,39.4387,21200.0
2014-02-14 09:45:00,50.4,50.4,50.28,50.35,25400.0,39.4387,39.4387,39.3448,39.3995,25400.0
2014-02-14 09:50:00,50.33,50.41,50.31,50.4,12600.0,39.3839,39.4465,39.3682,39.4387,12600.0
2014-02-14 09:55:00,50.39,50.4,50.3,50.35,72300.0,39.4309,39.4387,39.3604,39.3995,72300.0
2014-02-14 10:00:00,50.37,50.37,50.28,50.33,73200.0,39.4152,39.4152,39.3448,39.3839,73200.0
2014-02-14 10:05:00,50.33,50.45,50.33,50.45,17900.0,39.3839,39.4778,39.3839,39.4778,17900.0
2014-02-14 10:10:00,50.46,50.57,50.46,50.54,78500.0,39.4856,39.5717,39.4856,39.5482,78500.0
2014-02-14 10:15:00,50.54,50.55,50.47,50.47,79100.0,39.5482,39.5561,39.4935,39.4935,79100.0
2014-02-14 10:20:00,50.47,50.54,50.45,50.54,21500.0,39.4935,39.5482,39.4778,39.5482,21500.0
2014-02-14 10:25:00,50.55,50.61,50.54,50.6,15900.0,39.5561,39.603,39.5482,39.5952,15900.0
2014-02-14 10:30:00,50.59,50.61,50.56,50.61,17400.0,39.5874,39.603,39.5639,39.603,17400.0
2014-02-14 10:35:00,50.61,50.62,50.57,50.59,20300.0,39.603,39.6108,39.5717,39.5874,20300.0
2014-02-14 10:40:00,50.6,50.6,50.54,50.57,10600.0,39.5952,39.5952,39.5482,39.5717,10600.0
2014-02-14 10:45:00,50.58,50.59,50.53,50.58,13800.0,39.5795,39.5874,39.5404,39.5795,13800.0
2014-02-14 10:50:00,50.58,50.59,50.54,50.55,12700.0,39.5795,39.5874,39.5482,39.5561,12700.0
2014-02-14 10:55:00,50.55,50.57,50.52,50.52,11000.0,39.5561,39.5717,39.5326,39.5326,11000.0
2014-02-14 11:00:00,50.52,50.59,50.52,50.57,21000.0,39.5326,39.5874,39.5326,39.5717,21000.0
2014-02-14 11:05:00,50.58,50.63,50.58,50.61,16100.0,39.5795,39.6187,39.5795,39.603,16100.0
2014-02-14 11:10:00,50.61,50.67,50.61,50.67,16000.0,39.603,39.65,39.603,39.65,16000.0
2014-02-14 11:15:00,50.67,50.7,50.66,50.69,10700.0,39.65,39.6734,39.6421,39.6656,10700.0
2014-02-14 11:20:00,50.69,50.69,50.62,50.62,7800.0,39.6656,39.6656,39.6108,39.6108,7800.0
2014-02-14 11:25:00,50.62,50.7,50.62,50.69,14300.0,39.6108,39.6734,39.6108,39.6656,14300.0
2014-02-14 11:30:00,50.69,50.72,50.69,50.72,11300.0,39.6656,39.6891,39.6656,39.6891,11300.0
2014-02-14 11:35:00,50.72,50.77,50.72,50.72,36100.0,39.6891,39.7282,39.6891,39.6891,36100.0
2014-02-14 11:40:00,50.73,50.76,50.69,50.76,29900.0,39.6969,39.7204,39.6656,39.7204,29900.0
2014-02-14 11:45:00,50.76,50.81,50.74,50.81,16200.0,39.7204,39.7595,39.7047,39.7595,16200.0
2014-02-14 11:50:00,50.82,50.9,50.82,50.87,20500.0,39.7673,39.8299,39.7673,39.8065,20500.0
2014-02-14 11:55:00,50.86,50.87,50.86,50.87,7700.0,39.7986,39.8065,39.7986,39.8065,7700.0
2014-02-14 12:00:00,50.88,50.88,50.83,50.86,10400.0,39.8143,39.8143,39.7752,39.7986,10400.0
2014-02-14 12:05:00,50.86,50.88,50.84,50.84,5900.0,39.7986,39.8143,39.783,39.783,5900.0
2014-02-14 12:10:00,50.83,50.86,50.83,50.83,5900.0,39.7752,39.7986,39.7752,39.7752,5900.0
2014-02-14 12:15:00,50.84,50.86,50.83,50.86,3700.0,39.783,39.7986,39.7752,39.7986,3700.0
2014-02-14 12:20:00,50.86,50.9,50.86,50.9,4300.0,39.7986,39.8299,39.7986,39.8299,4300.0
2014-02-14 12:25:00,50.89,50.89,50.86,50.87,12400.0,39.8221,39.8221,39.7986,39.8065,12400.0
2014-02-14 12:30:00,50.87,50.9,50.86,50.9,13600.0,39.8065,39.8299,39.7986,39.8299,13600.0
2014-02-14 12:35:00,50.9,50.91,50.89,50.91,12800.0,39.8299,39.8378,39.8221,39.8378,12800.0
2014-02-14 12:40:00,50.91,50.97,50.9,50.96,23400.0,39.8378,39.8847,39.8299,39.8769,23400.0
2014-02-14 12:45:00,50.96,50.97,50.95,50.97,6000.0,39.8769,39.8847,39.8691,39.8847,6000.0
2014-02-14 12:50:00,50.97,50.98,50.96,50.96,14000.0,39.8847,39.8925,39.8769,39.8769,14000.0
2014-02-14 12:55:00,50.97,50.97,50.95,50.96,11900.0,39.8847,39.8847,39.8691,39.8769,11900.0
2014-02-14 13:00:00,50.95,50.97,50.94,50.97,22200.0,39.8691,39.8847,39.8612,39.8847,22200.0
2014-02-14 13:05:00,50.97,50.99,50.96,50.98,14600.0,39.8847,39.9004,39.8769,39.8925,14600.0
2014-02-14 13:10:00,50.98,50.98,50.96,50.98,13300.0,39.8925,39.8925,39.8769,39.8925,13300.0
2014-02-14 13:15:00,50.97,50.99,50.95,50.98,17000.0,39.8847,39.9004,39.8691,39.8925,17000.0
2014-02-14 13:20:00,50.99,50.99,50.97,50.98,5800.0,39.9004,39.9004,39.8847,39.8925,5800.0
2014-02-14 13:25:00,50.98,50.99,50.97,50.98,16900.0,39.8925,39.9004,39.8847,39.8925,16900.0
2014-02-14 13:30:00,50.98,50.99,50.97,50.97,7900.0,39.8925,39.9004,39.8847,39.8847,7900.0
2014-02-14 13:35:00,50.97,50.99,50.96,50.98,9100.0,39.8847,39.9004,39.8769,39.8925,9100.0
2014-02-14 13:40:00,50.98,50.99,50.94,50.96,13200.0,39.8925,39.9004,39.8612,39.8769,13200.0
2014-02-14 13:45:00,50.96,50.96,50.94,50.95,12300.0,39.8769,39.8769,39.8612,39.8691,12300.0
2014-02-14 13:50:00,50.96,50.96,50.95,50.95,9500.0,39.8769,39.8769,39.8691,39.8691,9500.0
2014-02-14 13:55:00,50.95,50.97,50.92,50.93,26000.0,39.8691,39.8847,39.8456,39.8534,26000.0
2014-02-14 14:00:00,50.94,50.96,50.9,50.95,22100.0,39.8612,39.8769,39.8299,39.8691,22100.0
2014-02-14 14:05:00,50.94,50.94,50.89,50.92,13500.0,39.8612,39.8612,39.8221,39.8456,13500.0
2014-02-14 14:10:00,50.92,50.94,50.9,50.9,14300.0,39.8456,39.8612,39.8299,39.8299,14300.0
2014-02-14 14:15:00,50.9,50.96,50.9,50.95,29800.0,39.8299,39.8769,39.8299,39.8691,29800.0
2014-02-14 14:20:00,50.96,50.97,50.91,50.91,13200.0,39.8769,39.8847,39.8378,39.8378,13200.0
2014-02-14 14:25:00,50.91,50.93,50.9,50.9,9500.0,39.8378,39.8534,39.8299,39.8299,9500.0
2014-02-14 14:30:00,50.9,50.92,50.9,50.92,8600.0,39.8299,39.8456,39.8299,39.8456,8600.0
2014-02-14 14:35:00,50.91,50.91,50.85,50.85,27100.0,39.8378,39.8378,39.7908,39.7908,27100.0
2014-02-14 14:40:00,50.86,50.89,50.84,50.87,36800.0,39.7986,39.8221,39.783,39.8065,36800.0
2014-02-14 14:45:00,50.87,50.89,50.86,50.86,9500.0,39.8065,39.8221,39.7986,39.7986,9500.0
2014-02-14 14:50:00,50.87,50.87,50.82,50.83,15400.0,39.8065,39.8065,39.7673,39.7752,15400.0
2014-02-14 14:55:00,50.83,50.87,50.83,50.84,8200.0,39.7752,39.8065,39.7752,39.783,8200.0
2014-02-14 15:00:00,50.85,50.88,50.84,50.87,49000.0,39.7908,39.8143,39.783,39.8065,49000.0
2014-02-14 15:05:00,50.86,50.86,50.82,50.82,31400.0,39.7986,39.7986,39.7673,39.7673,31400.0
2014-02-14 15:10:00,50.83,50.84,50.76,50.77,71000.0,39.7752,39.783,39.7204,39.7282,71000.0
2014-02-14 15:15:00,50.77,50.78,50.76,50.77,24000.0,39.7282,39.736,39.7204,39.7282,24000.0
2014-02-14 15:20:00,50.78,50.79,50.76,50.79,8900.0,39.736,39.7439,39.7204,39.7439,8900.0
2014-02-14 15:25:00,50.79,50.79,50.75,50.77,14400.0,39.7439,39.7439,39.7126,39.7282,14400.0
2014-02-14 15:30:00,50.77,50.83,50.77,50.82,40900.0,39.7282,39.7752,39.7282,39.7673,40900.0
2014-02-14 15:35:00,50.82,50.83,50.8,50.8,23800.0,39.7673,39.7752,39.7517,39.7517,23800.0
2014-02-14 15:40:00,50.81,50.81,50.77,50.77,22300.0,39.7595,39.7595,39.7282,39.7282,22300.0
2014-02-14 15:45:00,50.77,50.79,50.77,50.78,62000.0,39.7282,39.7439,39.7282,39.736,62000.0
2014-02-14 15:50:00,50.78,50.78,50.75,50.75,46600.0,39.736,39.736,39.7126,39.7126,46600.0
2014-02-14 15:55:00,50.75,50.77,50.74,50.77,225800.0,39.7126,39.7282,39.7047,39.7282,225800.0
2014-02-18 09:30:00,50.74,50.84,50.44,50.63,72500.0,39.7047,39.783,39.47,39.6187,72500.0
2014-02-18 09:35:00,50.63,50.87,50.63,50.85,58200.0,39.6187,39.8065,39.6187,39.7908,58200.0
2014-02-18 09:40:00,50.84,50.99,50.8,50.95,95400.0,39.783,39.9004,39.7517,39.8691,95400.0
2014-02-18 09:45:00,50.95,51.17,50.95,51.16,105400.0,39.8691,40.0412,39.8691,40.0334,105400.0
2014-02-18 09:50:00,51.17,51.19,51.13,51.15,44100.0,40.0412,40.0569,40.0099,40.0256,44100.0
2014-02-18 09:55:00,51.16,51.26,51.07,51.21,152500.0,40.0334,40.1116,39.963,40.0725,152500.0
2014-02-18 10:00:00,51.2,51.24,50.95,50.95,88600.0,40.0647,40.096,39.8691,39.8691,88600.0
2014-02-18 10:05:00,50.96,51.05,50.94,51.05,49000.0,39.8769,39.9473,39.8612,39.9473,49000.0
2014-02-18 10:10:00,51.04,51.19,51.01,51.18,80600.0,39.9395,40.0569,39.916,40.049,80600.0
2014-02-18 10:15:00,51.17,51.27,51.16,51.22,42200.0,40.0412,40.1195,40.0334,40.0803,42200.0
2014-02-18 10:20:00,51.2,51.28,51.2,51.24,55600.0,40.0647,40.1273,40.0647,40.096,55600.0
2014-02-18 10:25:00,51.24,51.28,51.2,51.27,47100.0,40.096,40.1273,40.0647,40.1195,47100.0
2014-02-18 10:30:00,51.27,51.3,51.23,51.3,46300.0,40.1195,40.1429,40.0882,40.1429,46300.0
2014-02-18 10:35:00,51.3,51.34,51.21,51.23,53700.0,40.1429,40.1742,40.0725,40.0882,53700.0
2014-02-18 10:40:00,51.23,51.23,51.13,51.18,22500.0,40.0882,40.0882,40.0099,40.049,22500.0
2014-02-18 10:45:00,51.18,51.18,51.1,51.11,31900.0,40.049,40.049,39.9864,39.9943,31900.0
2014-02-18 10:50:00,51.11,51.14,51.08,51.13,33400.0,39.9943,40.0177,39.9708,40.0099,33400.0
2014-02-18 10:55:00,51.13,51.13,51.08,51.1,32400.0,40.0099,40.0099,39.9708,39.9864,32400.0
2014-02-18 11:00:00,51.11,51.11,50.97,50.97,55900.0,39.9943,39.9943,39.8847,39.8847,55900.0
2014-02-18 11:05:00,50.98,51.0,50.93,50.98,22300.0,39.8925,39.9082,39.8534,39.8925,22300.0
2014-02-18 11:10:00,50.99,51.02,50.99,51.0,31900.0,39.9004,39.9238,39.9004,39.9082,31900.0
2014-02-18 11:15:00,51.01,51.08,51.01,51.08,21500.0,39.916,39.9708,39.916,39.9708,21500.0
2014-02-18 11:20:00,51.09,51.09,51.05,51.05,16600.0,39.9786,39.9786,39.9473,39.9473,16600.0
2014-02-18 11:25:00,51.05,51.06,51.0,51.06,30800.0,39.9473,39.9551,39.9082,39.9551,30800.0
2014-02-18 11:30:00,51.06,51.07,51.04,51.04,45700.0,39.9551,39.963,39.9395,39.9395,45700.0
2014-02-18 11:35:00,51.05,51.05,51.0,51.0,64800.0,39.9473,39.9473,39.9082,39.9082,64800.0
2014-02-18 11:40:00,51.0,51.05,51.0,51.02,36700.0,39.9082,39.9473,39.9082,39.9238,36700.0
2014-02-18 11:45:00,51.02,51.04,51.0,51.01,19800.0,39.9238,39.9395,39.9082,39.916,19800.0
2014-02-18 11:50:00,51.0,51.01,50.97,50.97,56900.0,39.9082,39.916,39.8847,39.8847,56900.0
2014-02-18 11:55:00,50.98,51.01,50.95,50.95,32400.0,39.8925,39.916,39.8691,39.8691,32400.0
2014-02-18 12:00:00,50.95,50.97,50.95,50.96,13100.0,39.8691,39.8847,39.8691,39.8769,13100.0
2014-02-18 12:05:00,50.97,50.98,50.96,50.97,15700.0,39.8847,39.8925,39.8769,39.8847,15700.0
2014-02-18 12:10:00,50.97,50.98,50.95,50.96,16700.0,39.8847,39.8925,39.8691,39.8769,16700.0
2014-02-18 12:15:00,50.96,50.98,50.95,50.95,11700.0,39.8769,39.8925,39.8691,39.8691,11700.0
2014-02-18 12:20:00,50.96,51.0,50.96,51.0,7800.0,39.8769,39.9082,39.8769,39.9082,7800.0
2014-02-18 12:25:00,50.99,51.0,50.95,50.96,21600.0,39.9004,39.9082,39.8691,39.8769,21600.0
2014-02-18 12:30:00,50.95,51.0,50.95,50.96,23600.0,39.8691,39.9082,39.8691,39.8769,23600.0
2014-02-18 12:35:00,50.96,51.01,50.96,51.0,22100.0,39.8769,39.916,39.8769,39.9082,22100.0
2014-02-18 12:40:00,51.01,51.03,51.0,51.01,24400.0,39.916,39.9317,39.9082,39.916,24400.0
2014-02-18 12:45:00,51.01,51.05,50.94,50.96,23400.0,39.916,39.9473,39.8612,39.8769,23400.0
2014-02-18 12:50:00,50.97,51.01,50.97,51.0,13300.0,39.8847,39.916,39.8847,39.9082,13300.0
2014-02-18 12:55:00,51.0,51.03,51.0,51.01,15000.0,39.9082,39.9317,39.9082,39.916,15000.0
2014-02-18 13:00:00,51.01,51.01,50.94,50.97,30100.0,39.916,39.916,39.8612,39.8847,30100.0
2014-02-18 13:05:00,50.96,50.97,50.95,50.97,8100.0,39.8769,39.8847,39.8691,39.8847,8100.0
2014-02-18 13:10:00,50.97,50.98,50.96,50.97,10000.0,39.8847,39.8925,39.8769,39.8847,10000.0
2014-02-18 13:15:00,50.97,51.01,50.97,51.0,25100.0,39.8847,39.916,39.8847,39.9082,25100.0
2014-02-18 13:20:00,51.0,51.01,50.95,50.96,45400.0,39.9082,39.916,39.8691,39.8769,45400.0
2014-02-18 13:25:00,50.96,50.97,50.94,50.96,21100.0,39.8769,39.8847,39.8612,39.8769,21100.0
2014-02-18 13:30:00,50.95,51.0,50.95,50.98,22800.0,39.8691,39.9082,39.8691,39.8925,22800.0
2014-02-18 13:35:00,50.99,51.0,50.97,50.99,12400.0,39.9004,39.9082,39.8847,39.9004,12400.0
2014-02-18 13:40:00,51.0,51.02,51.0,51.01,22700.0,39.9082,39.9238,39.9082,39.916,22700.0
2014-02-18 13:45:00,51.01,51.02,51.0,51.0,25000.0,39.916,39.9238,39.9082,39.9082,25000.0
2014-02-18 13:50:00,51.01,51.02,51.0,51.01,39800.0,39.916,39.9238,39.9082,39.916,39800.0
2014-02-18 13:55:00,51.0,51.02,51.0,51.02,29400.0,39.9082,39.9238,39.9082,39.9238,29400.0
2014-02-18 14:00:00,51.02,51.02,51.01,51.02,19700.0,39.9238,39.9238,39.916,39.9238,19700.0
2014-02-18 14:05:00,51.02,51.03,51.01,51.03,23700.0,39.9238,39.9317,39.916,39.9317,23700.0
2014-02-18 14:10:00,51.03,51.03,50.99,51.01,84000.0,39.9317,39.9317,39.9004,39.916,84000.0
2014-02-18 14:15:00,51.0,51.03,51.0,51.02,37500.0,39.9082,39.9317,39.9082,39.9238,37500.0
2014-02-18 14:20:00,51.02,51.03,51.01,51.02,49100.0,39.9238,39.9317,39.916,39.9238,49100.0
2014-02-18 14:25:00,51.03,51.06,51.02,51.02,60900.0,39.9317,39.9551,39.9238,39.9238,60900.0
2014-02-18 14:30:00,51.02,51.03,51.01,51.02,19200.0,39.9238,39.9317,39.916,39.9238,19200.0
2014-02-18 14:35:00,51.02,51.02,50.98,50.99,32300.0,39.9238,39.9238,39.8925,39.9004,32300.0
2014-02-18 14:40:00,51.0,51.01,50.98,51.0,44800.0,39.9082,39.916,39.8925,39.9082,44800.0
2014-02-18 14:45:00,50.99,50.99,50.92,50.95,81500.0,39.9004,39.9004,39.8456,39.8691,81500.0
2014-02-18 14:50:00,50.95,50.97,50.94,50.94,18900.0,39.8691,39.8847,39.8612,39.8612,18900.0
2014-02-18 14:55:00,50.95,50.95,50.94,50.94,32200.0,39.8691,39.8691,39.8612,39.8612,32200.0
2014-02-18 15:00:00,50.95,50.97,50.94,50.96,13900.0,39.8691,39.8847,39.8612,39.8769,13900.0
2014-02-18 15:05:00,50.96,50.99,50.96,50.99,14800.0,39.8769,39.9004,39.8769,39.9004,14800.0
2014-02-18 15:10:00,50.99,51.02,50.98,51.01,51100.0,39.9004,39.9238,39.8925,39.916,51100.0
2014-02-18 15:15:00,51.02,51.04,51.0,51.03,39800.0,39.9238,39.9395,39.9082,39.9317,39800.0
2014-02-18 15:20:00,51.03,51.1,51.03,51.08,26000.0,39.9317,39.9864,39.9317,39.9708,26000.0
2014-02-18 15:25:00,51.07,51.09,51.04,51.08,53800.0,39.963,39.9786,39.9395,39.9708,53800.0
2014-02-18 15:30:00,51.09,51.14,51.07,51.13,65100.0,39.9786,40.0177,39.963,40.0099,65100.0
2014-02-18 15:35:00,51.13,51.2,51.12,51.16,96800.0,40.0099,40.0647,40.0021,40.0334,96800.0
2014-02-18 15:40:00,51.15,51.21,51.15,51.16,42500.0,40.0256,40.0725,40.0256,40.0334,42500.0
2014-02-18 15:45:00,51.16,51.17,51.13,51.17,59300.0,40.0334,40.0412,40.0099,40.0412,59300.0
2014-02-18 15:50:00,51.17,51.34,51.17,51.27,188900.0,40.0412,40.1742,40.0412,40.1195,188900.0
2014-02-18 15:55:00,51.28,51.31,51.22,51.22,164300.0,40.1273,40.1508,40.0803,40.0803,164300.0
2014-02-19 09:30:00,51.9,51.98,51.41,51.96,213500.0,40.6124,40.675,40.229,40.6594,213500.0
2014-02-19 09:35:00,51.96,52.17,51.79,52.04,304600.0,40.6594,40.8237,40.5264,40.722,304600.0
2014-02-19 09:40:00,52.03,52.05,51.98,52.02,86100.0,40.7142,40.7298,40.675,40.7063,86100.0
2014-02-19 09:45:00,52.01,52.12,51.98,52.05,135800.0,40.6985,40.7846,40.675,40.7298,135800.0
2014-02-19 09:50:00,52.05,52.2,52.0,52.2,90800.0,40.7298,40.8472,40.6907,40.8472,90800.0
2014-02-19 09:55:00,52.19,52.33,52.14,52.29,68500.0,40.8394,40.9489,40.8002,40.9176,68500.0
2014-02-19 10:00:00,52.28,52.33,52.21,52.31,50200.0,40.9098,40.9489,40.855,40.9333,50200.0
2014-02-19 10:05:00,52.31,52.37,52.3,52.36,46900.0,40.9333,40.9802,40.9255,40.9724,46900.0
2014-02-19 10:10:00,52.36,52.37,52.32,52.34,59700.0,40.9724,40.9802,40.9411,40.9568,59700.0
2014-02-19 10:15:00,52.34,52.34,52.18,52.27,66600.0,40.9568,40.9568,40.8315,40.902,66600.0
2014-02-19 10:20:00,52.27,52.35,52.25,52.34,30600.0,40.902,40.9646,40.8863,40.9568,30600.0
2014-02-19 10:25:00,52.34,52.38,52.32,52.33,53400.0,40.9568,40.9881,40.9411,40.9489,53400.0
2014-02-19 10:30:00,52.32,52.33,52.21,52.23,37800.0,40.9411,40.9489,40.855,40.8707,37800.0
2014-02-19 10:35:00,52.23,52.24,52.02,52.05,46800.0,40.8707,40.8785,40.7063,40.7298,46800.0
2014-02-19 10:40:00,52.05,52.16,52.04,52.1,99100.0,40.7298,40.8159,40.722,40.7689,99100.0
2014-02-19 10:45:00,52.1,52.24,52.09,52.24,91100.0,40.7689,40.8785,40.7611,40.8785,91100.0
2014-02-19 10:50:00,52.24,52.25,52.15,52.15,37700.0,40.8785,40.8863,40.8081,40.8081,37700.0
2014-02-19 10:55:00,52.15,52.18,52.1,52.15,41700.0,40.8081,40.8315,40.7689,40.8081,41700.0
2014-02-19 11:00:00,52.15,52.16,52.12,52.14,25300.0,40.8081,40.8159,40.7846,40.8002,25300.0
2014-02-19 11:05:00,52.15,52.16,52.09,52.12,43300.0,40.8081,40.8159,40.7611,40.7846,43300.0
2014-02-19 11:10:00,52.12,52.13,52.1,52.1,14000.0,40.7846,40.7924,40.7689,40.7689,14000.0
2014-02-19 11:15:00,52.1,52.16,52.1,52.13,18200.0,40.7689,40.8159,40.7689,40.7924,18200.0
2014-02-19 11:20:00,52.12,52.17,52.12,52.17,24600.0,40.7846,40.8237,40.7846,40.8237,24600.0
2014-02-19 11:25:00,52.17,52.17,52.16,52.16,35600.0,40.8237,40.8237,40.8159,40.8159,35600.0
2014-02-19 11:30:00,52.16,52.2,52.15,52.16,98200.0,40.8159,40.8472,40.8081,40.8159,98200.0
2014-02-19 11:35:00,52.16,52.17,52.04,52.12,53400.0,40.8159,40.8237,40.722,40.7846,53400.0
2014-02-19 11:40:00,52.11,52.12,52.1,52.12,16300.0,40.7768,40.7846,40.7689,40.7846,16300.0
2014-02-19 11:45:00,52.12,52.16,52.02,52.09,50500.0,40.7846,40.8159,40.7063,40.7611,50500.0
2014-02-19 11:50:00,52.1,52.1,52.04,52.06,25900.0,40.7689,40.7689,40.722,40.7376,25900.0
2014-02-19 11:55:00,52.07,52.07,52.02,52.04,64000.0,40.7455,40.7455,40.7063,40.722,64000.0
2014-02-19 12:00:00,52.03,52.03,51.81,51.94,113700.0,40.7142,40.7142,40.542,40.6437,113700.0
2014-02-19 12:05:00,51.93,52.02,51.93,52.0,67100.0,40.6359,40.7063,40.6359,40.6907,67100.0
2014-02-19 12:10:00,52.0,52.03,51.99,52.0,49200.0,40.6907,40.7142,40.6829,40.6907,49200.0
2014-02-19 12:15:00,52.0,52.01,51.93,51.95,56600.0,40.6907,40.6985,40.6359,40.6516,56600.0
2014-02-19 12:20:00,51.95,51.98,51.93,51.97,17200.0,40.6516,40.675,40.6359,40.6672,17200.0
2014-02-19 12:25:00,51.97,51.97,51.94,51.94,15600.0,40.6672,40.6672,40.6437,40.6437,15600.0
2014-02-19 12:30:00,51.95,52.0,51.94,51.99,17400.0,40.6516,40.6907,40.6437,40.6829,17400.0
2014-02-19 12:35:00,51.99,52.0,51.95,51.96,31300.0,40.6829,40.6907,40.6516,40.6594,31300.0
2014-02-19 12:40:00,51.96,52.02,51.95,52.02,43300.0,40.6594,40.7063,40.6516,40.7063,43300.0
2014-02-19 12:45:00,52.03,52.03,51.97,51.97,16200.0,40.7142,40.7142,40.6672,40.6672,16200.0
2014-02-19 12:50:00,51.98,52.01,51.95,51.95,26000.0,40.675,40.6985,40.6516,40.6516,26000.0
2014-02-19 12:55:00,51.95,51.96,51.93,51.95,13800.0,40.6516,40.6594,40.6359,40.6516,13800.0
2014-02-19 13:00:00,51.96,51.97,51.94,51.96,17700.0,40.6594,40.6672,40.6437,40.6594,17700.0
2014-02-19 13:05:00,51.97,52.0,51.97,51.99,16500.0,40.6672,40.6907,40.6672,40.6829,16500.0
2014-02-19 13:10:00,52.0,52.0,51.97,51.97,10400.0,40.6907,40.6907,40.6672,40.6672,10400.0
2014-02-19 13:15:00,51.98,51.98,51.9,51.91,32000.0,40.675,40.675,40.6124,40.6203,32000.0
2014-02-19 13:20:00,51.92,51.98,51.91,51.96,32400.0,40.6281,40.675,40.6203,40.6594,32400.0
2014-02-19 13:25:00,51.96,51.99,51.94,51.96,49100.0,40.6594,40.6829,40.6437,40.6594,49100.0
2014-02-19 13:30:00,51.96,52.02,51.96,52.0,24800.0,40.6594,40.7063,40.6594,40.6907,24800.0
2014-02-19 13:35:00,52.0,52.0,51.96,51.97,8800.0,40.6907,40.6907,40.6594,40.6672,8800.0
2014-02-19 13:40:00,51.96,51.97,51.91,51.92,15000.0,40.6594,40.6672,40.6203,40.6281,15000.0
2014-02-19 13:45:00,51.92,51.93,51.91,51.93,12300.0,40.6281,40.6359,40.6203,40.6359,12300.0
2014-02-19 13:50:00,51.93,51.94,51.92,51.94,7800.0,40.6359,40.6437,40.6281,40.6437,7800.0
2014-02-19 13:55:00,51.94,51.94,51.77,51.77,34900.0,40.6437,40.6437,40.5107,40.5107,34900.0
2014-02-19 14:00:00,51.76,51.77,51.68,51.75,84400.0,40.5029,40.5107,40.4403,40.4951,84400.0
2014-02-19 14:05:00,51.75,51.87,51.74,51.84,33600.0,40.4951,40.589,40.4872,40.5655,33600.0
2014-02-19 14:10:00,51.84,51.95,51.83,51.93,55900.0,40.5655,40.6516,40.5577,40.6359,55900.0
2014-02-19 14:15:00,51.92,51.92,51.89,51.91,20900.0,40.6281,40.6281,40.6046,40.6203,20900.0
2014-02-19 14:20:00,51.91,51.91,51.87,51.9,36000.0,40.6203,40.6203,40.589,40.6124,36000.0
2014-02-19 14:25:00,51.89,51.9,51.84,51.9,18400.0,40.6046,40.6124,40.5655,40.6124,18400.0
2014-02-19 14:30:00,51.9,51.9,51.86,51.87,9600.0,40.6124,40.6124,40.5811,40.589,9600.0
2014-02-19 14:35:00,51.88,51.89,51.78,51.78,39400.0,40.5968,40.6046,40.5185,40.5185,39400.0
2014-02-19 14:40:00,51.78,51.79,51.66,51.66,32500.0,40.5185,40.5264,40.4246,40.4246,32500.0
2014-02-19 14:45:00,51.66,51.7,51.64,51.64,24000.0,40.4246,40.4559,40.409,40.409,24000.0
2014-02-19 14:50:00,51.65,51.68,51.64,51.68,19600.0,40.4168,40.4403,40.409,40.4403,19600.0
2014-02-19 14:55:00,51.68,51.68,51.61,51.65,30300.0,40.4403,40.4403,40.3855,40.4168,30300.0
2014-02-19 15:00:00,51.65,51.7,51.64,51.7,20300.0,40.4168,40.4559,40.409,40.4559,20300.0
2014-02-19 15:05:00,51.7,51.74,51.7,51.72,30800.0,40.4559,40.4872,40.4559,40.4716,30800.0
2014-02-19 15:10:00,51.7,51.7,51.54,51.54,26200.0,40.4559,40.4559,40.3307,40.3307,26200.0
2014-02-19 15:15:00,51.54,51.59,51.5,51.54,36500.0,40.3307,40.3699,40.2994,40.3307,36500.0
2014-02-19 15:20:00,51.54,51.6,51.52,51.59,18800.0,40.3307,40.3777,40.3151,40.3699,18800.0
2014-02-19 15:25:00,51.59,51.62,51.59,51.61,17400.0,40.3699,40.3933,40.3699,40.3855,17400.0
2014-02-19 15:30:00,51.61,51.65,51.59,51.62,33900.0,40.3855,40.4168,40.3699,40.3933,33900.0
2014-02-19 15:35:00,51.62,51.67,51.62,51.67,32100.0,40.3933,40.4325,40.3933,40.4325,32100.0
2014-02-19 15:40:00,51.67,51.67,51.62,51.62,30300.0,40.4325,40.4325,40.3933,40.3933,30300.0
2014-02-19 15:45:00,51.63,51.63,51.48,51.52,79600.0,40.4012,40.4012,40.2838,40.3151,79600.0
2014-02-19 15:50:00,51.52,51.54,51.46,51.46,57500.0,40.3151,40.3307,40.2681,40.2681,57500.0
2014-02-19 15:55:00,51.46,51.58,51.46,51.57,139400.0,40.2681,40.362,40.2681,40.3542,139400.0
2014-02-20 09:30:00,51.72,51.87,51.62,51.8,37900.0,40.4716,40.589,40.3933,40.5342,37900.0
2014-02-20 09:35:00,51.8,51.8,51.58,51.58,17800.0,40.5342,40.5342,40.362,40.362,17800.0
2014-02-20 09:40:00,51.59,51.65,51.55,51.61,14000.0,40.3699,40.4168,40.3386,40.3855,14000.0
2014-02-20 09:45:00,51.61,51.66,51.6,51.63,35100.0,40.3855,40.4246,40.3777,40.4012,35100.0
2014-02-20 09:50:00,51.63,51.63,51.51,51.51,27300.0,40.4012,40.4012,40.3073,40.3073,27300.0
2014-02-20 09:55:00,51.52,51.56,51.47,51.47,20300.0,40.3151,40.3464,40.276,40.276,20300.0
2014-02-20 10:00:00,51.55,51.55,51.42,51.51,35800.0,40.3386,40.3386,40.2368,40.3073,35800.0
2014-02-20 10:05:00,51.51,51.53,51.37,51.39,21100.0,40.3073,40.3229,40.1977,40.2134,21100.0
2014-02-20 10:10:00,51.4,51.46,51.4,51.46,34900.0,40.2212,40.2681,40.2212,40.2681,34900.0
2014-02-20 10:15:00,51.47,51.48,51.42,51.47,26000.0,40.276,40.2838,40.2368,40.276,26000.0
2014-02-20 10:20:00,51.49,51.49,51.44,51.46,27000.0,40.2916,40.2916,40.2525,40.2681,27000.0
2014-02-20 10:25:00,51.46,51.55,51.46,51.51,17500.0,40.2681,40.3386,40.2681,40.3073,17500.0
2014-02-20 10:30:00,51.51,51.6,51.5,51.58,28200.0,40.3073,40.3777,40.2994,40.362,28200.0
2014-02-20 10:35:00,51.58,51.58,51.47,51.48,41600.0,40.362,40.362,40.276,40.2838,41600.0
2014-02-20 10:40:00,51.5,51.5,51.44,51.45,20500.0,40.2994,40.2994,40.2525,40.2603,20500.0
2014-02-20 10:45:00,51.44,51.48,51.44,51.46,21200.0,40.2525,40.2838,40.2525,40.2681,21200.0
2014-02-20 10:50:00,51.46,51.46,51.37,51.38,20800.0,40.2681,40.2681,40.1977,40.2055,20800.0
2014-02-20 10:55:00,51.38,51.41,51.3,51.32,31900.0,40.2055,40.229,40.1429,40.1586,31900.0
2014-02-20 11:00:00,51.33,51.33,51.27,51.29,20600.0,40.1664,40.1664,40.1195,40.1351,20600.0
2014-02-20 11:05:00,51.28,51.29,51.24,51.26,70600.0,40.1273,40.1351,40.096,40.1116,70600.0
2014-02-20 11:10:00,51.27,51.32,51.26,51.28,30200.0,40.1195,40.1586,40.1116,40.1273,30200.0
2014-02-20 11:15:00,51.28,51.28,51.26,51.28,19900.0,40.1273,40.1273,40.1116,40.1273,19900.0
2014-02-20 11:20:00,51.28,51.28,51.24,51.25,22700.0,40.1273,40.1273,40.096,40.1038,22700.0
2014-02-20 11:25:00,51.25,51.25,51.19,51.22,31600.0,40.1038,40.1038,40.0569,40.0803,31600.0
2014-02-20 11:30:00,51.23,51.23,51.17,51.2,30100.0,40.0882,40.0882,40.0412,40.0647,30100.0
2014-02-20 11:35:00,51.2,51.25,51.19,51.19,43400.0,40.0647,40.1038,40.0569,40.0569,43400.0
2014-02-20 11:40:00,51.19,51.2,51.12,51.13,61100.0,40.0569,40.0647,40.0021,40.0099,61100.0
2014-02-20 11:45:00,51.13,51.17,51.13,51.13,40200.0,40.0099,40.0412,40.0099,40.0099,40200.0
2014-02-20 11:50:00,51.14,51.14,51.08,51.08,32300.0,40.0177,40.0177,39.9708,39.9708,32300.0
2014-02-20 11:55:00,51.08,51.1,51.05,51.06,31900.0,39.9708,39.9864,39.9473,39.9551,31900.0
2014-02-20 12:00:00,51.07,51.13,51.05,51.09,72300.0,39.963,40.0099,39.9473,39.9786,72300.0
2014-02-20 12:05:00,51.1,51.1,51.01,51.08,58700.0,39.9864,39.9864,39.916,39.9708,58700.0
2014-02-20 12:10:00,51.08,51.09,51.02,51.08,56900.0,39.9708,39.9786,39.9238,39.9708,56900.0
2014-02-20 12:15:00,51.08,51.22,51.08,51.19,29500.0,39.9708,40.0803,39.9708,40.0569,29500.0
2014-02-20 12:20:00,51.18,51.28,51.18,51.28,33500.0,40.049,40.1273,40.049,40.1273,33500.0
2014-02-20 12:25:00,51.28,51.31,51.27,51.3,24900.0,40.1273,40.1508,40.1195,40.1429,24900.0
2014-02-20 12:30:00,51.3,51.38,51.28,51.38,48400.0,40.1429,40.2055,40.1273,40.2055,48400.0
2014-02-20 12:35:00,51.37,51.37,51.3,51.32,37300.0,40.1977,40.1977,40.1429,40.1586,37300.0
2014-02-20 12:40:00,51.32,51.38,51.32,51.37,13400.0,40.1586,40.2055,40.1586,40.1977,13400.0
2014-02-20 12:45:00,51.38,51.39,51.29,51.3,19300.0,40.2055,40.2134,40.1351,40.1429,19300.0
2014-02-20 12:50:00,51.29,51.3,51.27,51.29,16900.0,40.1351,40.1429,40.1195,40.1351,16900.0
2014-02-20 12:55:00,51.29,51.36,51.29,51.36,49800.0,40.1351,40.1899,40.1351,40.1899,49800.0
2014-02-20 13:00:00,51.36,51.4,51.35,51.39,22900.0,40.1899,40.2212,40.1821,40.2134,22900.0
2014-02-20 13:05:00,51.39,51.39,51.31,51.32,21200.0,40.2134,40.2134,40.1508,40.1586,21200.0
2014-02-20 13:10:00,51.32,51.33,51.31,51.32,11800.0,40.1586,40.1664,40.1508,40.1586,11800.0
2014-02-20 13:15:00,51.32,51.33,51.29,51.29,18900.0,40.1586,40.1664,40.1351,40.1351,18900.0
2014-02-20 13:20:00,51.29,51.31,51.26,51.3,12200.0,40.1351,40.1508,40.1116,40.1429,12200.0
2014-02-20 13:25:00,51.31,51.35,51.31,51.35,7900.0,40.1508,40.1821,40.1508,40.1821,7900.0
2014-02-20 13:30:00,51.35,51.39,51.35,51.35,51200.0,40.1821,40.2134,40.1821,40.1821,51200.0
2014-02-20 13:35:00,51.34,51.35,51.34,51.34,4900.0,40.1742,40.1821,40.1742,40.1742,4900.0
2014-02-20 13:40:00,51.35,51.35,51.23,51.24,40000.0,40.1821,40.1821,40.0882,40.096,40000.0
2014-02-20 13:45:00,51.23,51.23,51.17,51.18,25600.0,40.0882,40.0882,40.0412,40.049,25600.0
2014-02-20 13:50:00,51.17,51.22,51.17,51.2,29900.0,40.0412,40.0803,40.0412,40.0647,29900.0
2014-02-20 13:55:00,51.21,51.21,51.17,51.18,12000.0,40.0725,40.0725,40.0412,40.049,12000.0
2014-02-20 14:00:00,51.17,51.21,51.17,51.2,18600.0,40.0412,40.0725,40.0412,40.0647,18600.0
2014-02-20 14:05:00,51.19,51.23,51.19,51.23,53400.0,40.0569,40.0882,40.0569,40.0882,53400.0
2014-02-20 14:10:00,51.23,51.32,51.23,51.32,52600.0,40.0882,40.1586,40.0882,40.1586,52600.0
2014-02-20 14:15:00,51.32,51.36,51.32,51.36,32000.0,40.1586,40.1899,40.1586,40.1899,32000.0
2014-02-20 14:20:00,51.36,51.41,51.35,51.39,17900.0,40.1899,40.229,40.1821,40.2134,17900.0
2014-02-20 14:25:00,51.38,51.38,51.29,51.3,21000.0,40.2055,40.2055,40.1351,40.1429,21000.0
2014-02-20 14:30:00,51.3,51.3,51.25,51.26,13100.0,40.1429,40.1429,40.1038,40.1116,13100.0
2014-02-20 14:35:00,51.27,51.31,51.27,51.3,15300.0,40.1195,40.1508,40.1195,40.1429,15300.0
2014-02-20 14:40:00,51.31,51.34,51.31,51.32,15200.0,40.1508,40.1742,40.1508,40.1586,15200.0
2014-02-20 14:45:00,51.32,51.33,51.32,51.33,29200.0,40.1586,40.1664,40.1586,40.1664,29200.0
2014-02-20 14:50:00,51.32,51.32,51.12,51.16,97300.0,40.1586,40.1586,40.0021,40.0334,97300.0
2014-02-20 14:55:00,51.17,51.23,51.17,51.23,36200.0,40.0412,40.0882,40.0412,40.0882,36200.0
2014-02-20 15:00:00,51.23,51.29,51.21,51.29,53300.0,40.0882,40.1351,40.0725,40.1351,53300.0
2014-02-20 15:05:00,51.3,51.36,51.29,51.36,92200.0,40.1429,40.1899,40.1351,40.1899,92200.0
2014-02-20 15:10:00,51.36,51.42,51.36,51.42,36000.0,40.1899,40.2368,40.1899,40.2368,36000.0
2014-02-20 15:15:00,51.42,51.46,51.42,51.44,38900.0,40.2368,40.2681,40.2368,40.2525,38900.0
2014-02-20 15:20:00,51.44,51.46,51.43,51.44,60200.0,40.2525,40.2681,40.2447,40.2525,60200.0
2014-02-20 15:25:00,51.43,51.48,51.4,51.46,54200.0,40.2447,40.2838,40.2212,40.2681,54200.0
2014-02-20 15:30:00,51.46,51.48,51.44,51.44,62800.0,40.2681,40.2838,40.2525,40.2525,62800.0
2014-02-20 15:35:00,51.44,51.51,51.43,51.5,105400.0,40.2525,40.3073,40.2447,40.2994,105400.0
2014-02-20 15:40:00,51.5,51.6,51.49,51.53,106400.0,40.2994,40.3777,40.2916,40.3229,106400.0
2014-02-20 15:45:00,51.53,51.6,51.53,51.6,66900.0,40.3229,40.3777,40.3229,40.3777,66900.0
2014-02-20 15:50:00,51.59,51.6,51.5,51.5,102900.0,40.3699,40.3777,40.2994,40.2994,102900.0
2014-02-20 15:55:00,51.5,51.5,51.4,51.4,273900.0,40.2994,40.2994,40.2212,40.2212,273900.0
2014-02-21 09:30:00,51.35,51.48,51.27,51.43,251800.0,40.1821,40.2838,40.1195,40.2447,251800.0
2014-02-21 09:35:00,51.42,51.42,51.14,51.22,17800.0,40.2368,40.2368,40.0177,40.0803,17800.0
2014-02-21 09:40:00,51.27,51.3,51.21,51.3,23800.0,40.1195,40.1429,40.0725,40.1429,23800.0
2014-02-21 09:45:00,51.31,51.45,51.31,51.45,29400.0,40.1508,40.2603,40.1508,40.2603,29400.0
2014-02-21 09:50:00,51.44,51.44,51.29,51.32,29300.0,40.2525,40.2525,40.1351,40.1586,29300.0
2014-02-21 09:55:00,51.33,51.43,51.33,51.37,17100.0,40.1664,40.2447,40.1664,40.1977,17100.0
2014-02-21 10:00:00,51.39,51.45,51.36,51.43,16000.0,40.2134,40.2603,40.1899,40.2447,16000.0
2014-02-21 10:05:00,51.42,51.44,51.32,51.41,49400.0,40.2368,40.2525,40.1586,40.229,49400.0
2014-02-21 10:10:00,51.41,51.44,51.38,51.41,12000.0,40.229,40.2525,40.2055,40.229,12000.0
2014-02-21 10:15:00,51.41,51.45,51.4,51.43,6300.0,40.229,40.2603,40.2212,40.2447,6300.0
2014-02-21 10:20:00,51.43,51.44,51.34,51.36,44000.0,40.2447,40.2525,40.1742,40.1899,44000.0
2014-02-21 10:25:00,51.37,51.4,51.32,51.32,12300.0,40.1977,40.2212,40.1586,40.1586,12300.0
2014-02-21 10:30:00,51.32,51.4,51.32,51.4,20400.0,40.1586,40.2212,40.1586,40.2212,20400.0
2014-02-21 10:35:00,51.4,51.49,51.4,51.48,18900.0,40.2212,40.2916,40.2212,40.2838,18900.0
2014-02-21 10:40:00,51.48,51.58,51.48,51.56,26200.0,40.2838,40.362,40.2838,40.3464,26200.0
2014-02-21 10:45:00,51.55,51.56,51.51,51.52,9200.0,40.3386,40.3464,40.3073,40.3151,9200.0
2014-02-21 10:50:00,51.51,51.52,51.46,51.46,9600.0,40.3073,40.3151,40.2681,40.2681,9600.0
2014-02-21 10:55:00,51.46,51.49,51.45,51.48,7500.0,40.2681,40.2916,40.2603,40.2838,7500.0
2014-02-21 11:00:00,51.48,51.52,51.46,51.5,10900.0,40.2838,40.3151,40.2681,40.2994,10900.0
2014-02-21 11:05:00,51.5,51.53,51.49,51.49,10500.0,40.2994,40.3229,40.2916,40.2916,10500.0
2014-02-21 11:10:00,51.49,51.5,51.43,51.43,12300.0,40.2916,40.2994,40.2447,40.2447,12300.0
2014-02-21 11:15:00,51.43,51.47,51.42,51.47,10200.0,40.2447,40.276,40.2368,40.276,10200.0
2014-02-21 11:20:00,51.47,51.54,51.47,51.54,73400.0,40.276,40.3307,40.276,40.3307,73400.0
2014-02-21 11:25:00,51.54,51.59,51.52,51.59,74000.0,40.3307,40.3699,40.3151,40.3699,74000.0
2014-02-21 11:30:00,51.59,51.6,51.58,51.59,8800.0,40.3699,40.3777,40.362,40.3699,8800.0
2014-02-21 11:35:00,51.6,51.6,51.55,51.59,12200.0,40.3777,40.3777,40.3386,40.3699,12200.0
2014-02-21 11:40:00,51.59,51.6,51.52,51.52,10900.0,40.3699,40.3777,40.3151,40.3151,10900.0
2014-02-21 11:45:00,51.51,51.54,51.5,51.54,7000.0,40.3073,40.3307,40.2994,40.3307,7000.0
2014-02-21 11:50:00,51.54,51.54,51.51,51.51,8000.0,40.3307,40.3307,40.3073,40.3073,8000.0
2014-02-21 11:55:00,51.51,51.52,51.46,51.47,11000.0,40.3073,40.3151,40.2681,40.276,11000.0
2014-02-21 12:00:00,51.47,51.52,51.47,51.5,7500.0,40.276,40.3151,40.276,40.2994,7500.0
2014-02-21 12:05:00,51.5,51.51,51.5,51.5,12800.0,40.2994,40.3073,40.2994,40.2994,12800.0
2014-02-21 12:10:00,51.5,51.54,51.49,51.51,11400.0,40.2994,40.3307,40.2916,40.3073,11400.0
2014-02-21 12:15:00,51.51,51.54,51.48,51.53,13900.0,40.3073,40.3307,40.2838,40.3229,13900.0
2014-02-21 12:20:00,51.54,51.57,51.54,51.57,4900.0,40.3307,40.3542,40.3307,40.3542,4900.0
2014-02-21 12:25:00,51.57,51.57,51.53,51.55,8500.0,40.3542,40.3542,40.3229,40.3386,8500.0
2014-02-21 12:30:00,51.56,51.56,51.51,51.51,8000.0,40.3464,40.3464,40.3073,40.3073,8000.0
2014-02-21 12:35:00,51.51,51.52,51.5,51.51,8300.0,40.3073,40.3151,40.2994,40.3073,8300.0
2014-02-21 12:40:00,51.52,51.52,51.5,51.5,5700.0,40.3151,40.3151,40.2994,40.2994,5700.0
2014-02-21 12:45:00,51.5,51.5,51.43,51.45,6600.0,40.2994,40.2994,40.2447,40.2603,6600.0
2014-02-21 12:50:00,51.45,51.45,51.43,51.45,5000.0,40.2603,40.2603,40.2447,40.2603,5000.0
2014-02-21 12:55:00,51.45,51.47,51.44,51.46,6200.0,40.2603,40.276,40.2525,40.2681,6200.0
2014-02-21 13:00:00,51.46,51.48,51.42,51.42,34200.0,40.2681,40.2838,40.2368,40.2368,34200.0
2014-02-21 13:05:00,51.41,51.47,51.39,51.46,12900.0,40.229,40.276,40.2134,40.2681,12900.0
2014-02-21 13:10:00,51.46,51.49,51.45,51.49,6300.0,40.2681,40.2916,40.2603,40.2916,6300.0
2014-02-21 13:15:00,51.49,51.51,51.48,51.51,5700.0,40.2916,40.3073,40.2838,40.3073,5700.0
2014-02-21 13:20:00,51.51,51.53,51.47,51.5,14300.0,40.3073,40.3229,40.276,40.2994,14300.0
2014-02-21 13:25:00,51.5,51.51,51.48,51.48,15700.0,40.2994,40.3073,40.2838,40.2838,15700.0
2014-02-21 13:30:00,51.49,51.5,51.46,51.46,7000.0,40.2916,40.2994,40.2681,40.2681,7000.0
2014-02-21 13:35:00,51.46,51.46,51.4,51.4,21100.0,40.2681,40.2681,40.2212,40.2212,21100.0
2014-02-21 13:40:00,51.4,51.43,51.3,51.37,68600.0,40.2212,40.2447,40.1429,40.1977,68600.0
2014-02-21 13:45:00,51.37,51.37,51.36,51.37,2500.0,40.1977,40.1977,40.1899,40.1977,2500.0
2014-02-21 13:50:00,51.37,51.4,51.37,51.4,5400.0,40.1977,40.2212,40.1977,40.2212,5400.0
2014-02-21 13:55:00,51.4,51.4,51.36,51.4,16800.0,40.2212,40.2212,40.1899,40.2212,16800.0
2014-02-21 14:00:00,51.4,51.4,51.37,51.37,5000.0,40.2212,40.2212,40.1977,40.1977,5000.0
2014-02-21 14:05:00,51.37,51.38,51.32,51.32,12900.0,40.1977,40.2055,40.1586,40.1586,12900.0
2014-02-21 14:10:00,51.33,51.34,51.28,51.28,9200.0,40.1664,40.1742,40.1273,40.1273,9200.0
2014-02-21 14:15:00,51.28,51.29,51.22,51.23,13900.0,40.1273,40.1351,40.0803,40.0882,13900.0
2014-02-21 14:20:00,51.23,51.25,51.22,51.22,9200.0,40.0882,40.1038,40.0803,40.0803,9200.0
2014-02-21 14:25:00,51.21,51.24,51.2,51.2,13500.0,40.0725,40.096,40.0647,40.0647,13500.0
2014-02-21 14:30:00,51.2,51.2,51.09,51.1,33100.0,40.0647,40.0647,39.9786,39.9864,33100.0
2014-02-21 14:35:00,51.1,51.14,51.09,51.12,9900.0,39.9864,40.0177,39.9786,40.0021,9900.0
2014-02-21 14:40:00,51.11,51.14,51.09,51.14,17700.0,39.9943,40.0177,39.9786,40.0177,17700.0
2014-02-21 14:45:00,51.15,51.17,51.14,51.16,6700.0,40.0256,40.0412,40.0177,40.0334,6700.0
2014-02-21 14:50:00,51.16,51.18,51.14,51.15,16700.0,40.0334,40.049,40.0177,40.0256,16700.0
2014-02-21 14:55:00,51.14,51.18,51.14,51.17,10100.0,40.0177,40.049,40.0177,40.0412,10100.0
2014-02-21 15:00:00,51.17,51.19,51.15,51.16,29700.0,40.0412,40.0569,40.0256,40.0334,29700.0
2014-02-21 15:05:00,51.17,51.21,51.17,51.21,10200.0,40.0412,40.0725,40.0412,40.0725,10200.0
2014-02-21 15:10:00,51.22,51.22,51.18,51.18,9800.0,40.0803,40.0803,40.049,40.049,9800.0
2014-02-21 15:15:00,51.19,51.23,51.18,51.23,17100.0,40.0569,40.0882,40.049,40.0882,17100.0
2014-02-21 15:20:00,51.23,51.27,51.23,51.26,17500.0,40.0882,40.1195,40.0882,40.1116,17500.0
2014-02-21 15:25:00,51.27,51.28,51.23,51.23,42400.0,40.1195,40.1273,40.0882,40.0882,42400.0
2014-02-21 15:30:00,51.23,51.24,51.2,51.22,25700.0,40.0882,40.096,40.0647,40.0803,25700.0
2014-02-21 15:35:00,51.22,51.23,51.19,51.19,41000.0,40.0803,40.0882,40.0569,40.0569,41000.0
2014-02-21 15:40:00,51.18,51.2,51.16,51.16,30100.0,40.049,40.0647,40.0334,40.0334,30100.0
2014-02-21 15:45:00,51.16,51.19,51.13,51.14,26100.0,40.0334,40.0569,40.0099,40.0177,26100.0
2014-02-21 15:50:00,51.14,51.16,51.11,51.15,44100.0,40.0177,40.0334,39.9943,40.0256,44100.0
2014-02-21 15:55:00,51.15,51.15,51.1,51.12,68500.0,40.0256,40.0256,39.9864,40.0021,68500.0
2014-02-24 09:30:00,51.29,51.51,51.2,51.49,27500.0,40.1351,40.3073,40.0647,40.2916,27500.0
2014-02-24 09:35:00,51.47,51.54,51.39,51.48,11600.0,40.276,40.3307,40.2134,40.2838,11600.0
2014-02-24 09:40:00,51.47,51.47,51.31,51.35,7000.0,40.276,40.276,40.1508,40.1821,7000.0
2014-02-24 09:45:00,51.35,51.49,51.32,51.48,15700.0,40.1821,40.2916,40.1586,40.2838,15700.0
2014-02-24 09:50:00,51.49,51.54,51.46,51.46,14500.0,40.2916,40.3307,40.2681,40.2681,14500.0
2014-02-24 09:55:00,51.48,51.55,51.46,51.53,13100.0,40.2838,40.3386,40.2681,40.3229,13100.0
2014-02-24 10:00:00,51.55,51.6,51.5,51.5,17400.0,40.3386,40.3777,40.2994,40.2994,17400.0
2014-02-24 10:05:00,51.5,51.58,51.5,51.51,10900.0,40.2994,40.362,40.2994,40.3073,10900.0
2014-02-24 10:10:00,51.51,51.57,51.49,51.52,10900.0,40.3073,40.3542,40.2916,40.3151,10900.0
2014-02-24 10:15:00,51.51,51.58,51.51,51.57,10200.0,40.3073,40.362,40.3073,40.3542,10200.0
2014-02-24 10:20:00,51.56,51.56,51.5,51.51,9600.0,40.3464,40.3464,40.2994,40.3073,9600.0
2014-02-24 10:25:00,51.5,51.53,51.45,51.5,20200.0,40.2994,40.3229,40.2603,40.2994,20200.0
2014-02-24 10:30:00,51.5,51.54,51.48,51.49,20800.0,40.2994,40.3307,40.2838,40.2916,20800.0
2014-02-24 10:35:00,51.48,51.61,51.46,51.54,84000.0,40.2838,40.3855,40.2681,40.3307,84000.0
2014-02-24 10:40:00,51.53,51.54,51.48,51.51,13500.0,40.3229,40.3307,40.2838,40.3073,13500.0
2014-02-24 10:45:00,51.51,51.52,51.41,51.43,12300.0,40.3073,40.3151,40.229,40.2447,12300.0
2014-02-24 10:50:00,51.42,51.43,51.38,51.39,15400.0,40.2368,40.2447,40.2055,40.2134,15400.0
2014-02-24 10:55:00,51.39,51.4,51.31,51.31,19500.0,40.2134,40.2212,40.1508,40.1508,19500.0
2014-02-24 11:00:00,51.31,51.33,51.31,51.31,12000.0,40.1508,40.1664,40.1508,40.1508,12000.0
2014-02-24 11:05:00,51.3,51.33,51.29,51.33,10000.0,40.1429,40.1664,40.1351,40.1664,10000.0
2014-02-24 11:10:00,51.32,51.37,51.32,51.35,10700.0,40.1586,40.1977,40.1586,40.1821,10700.0
2014-02-24 11:15:00,51.36,51.37,51.33,51.34,14100.0,40.1899,40.1977,40.1664,40.1742,14100.0
2014-02-24 11:20:00,51.34,51.39,51.34,51.39,55000.0,40.1742,40.2134,40.1742,40.2134,55000.0
2014-02-24 11:25:00,51.4,51.42,51.4,51.42,10400.0,40.2212,40.2368,40.2212,40.2368,10400.0
2014-02-24 11:30:00,51.43,51.46,51.42,51.46,9500.0,40.2447,40.2681,40.2368,40.2681,9500.0
2014-02-24 11:35:00,51.47,51.51,51.46,51.48,10000.0,40.276,40.3073,40.2681,40.2838,10000.0
2014-02-24 11:40:00,51.48,51.5,51.46,51.46,7500.0,40.2838,40.2994,40.2681,40.2681,7500.0
2014-02-24 11:45:00,51.47,51.48,51.46,51.48,5900.0,40.276,40.2838,40.2681,40.2838,5900.0
2014-02-24 11:50:00,51.48,51.48,51.43,51.47,14500.0,40.2838,40.2838,40.2447,40.276,14500.0
2014-02-24 11:55:00,51.46,51.48,51.46,51.47,7900.0,40.2681,40.2838,40.2681,40.276,7900.0
2014-02-24 12:00:00,51.47,51.48,51.39,51.41,29000.0,40.276,40.2838,40.2134,40.229,29000.0
2014-02-24 12:05:00,51.4,51.41,51.4,51.4,4600.0,40.2212,40.229,40.2212,40.2212,4600.0
2014-02-24 12:10:00,51.41,51.41,51.37,51.38,10100.0,40.229,40.229,40.1977,40.2055,10100.0
2014-02-24 12:15:00,51.37,51.41,51.37,51.38,7800.0,40.1977,40.229,40.1977,40.2055,7800.0
2014-02-24 12:20:00,51.39,51.41,51.37,51.37,59600.0,40.2134,40.229,40.1977,40.1977,59600.0
2014-02-24 12:25:00,51.37,51.38,51.35,51.35,21600.0,40.1977,40.2055,40.1821,40.1821,21600.0
2014-02-24 12:30:00,51.35,51.35,51.3,51.3,5800.0,40.1821,40.1821,40.1429,40.1429,5800.0
2014-02-24 12:35:00,51.29,51.31,51.25,51.29,30900.0,40.1351,40.1508,40.1038,40.1351,30900.0
2014-02-24 12:40:00,51.28,51.3,51.28,51.3,6800.0,40.1273,40.1429,40.1273,40.1429,6800.0
2014-02-24 12:45:00,51.3,51.3,51.25,51.25,8100.0,40.1429,40.1429,40.1038,40.1038,8100.0
2014-02-24 12:50:00,51.25,51.25,51.22,51.25,11900.0,40.1038,40.1038,40.0803,40.1038,11900.0
2014-02-24 12:55:00,51.25,51.25,51.19,51.24,35400.0,40.1038,40.1038,40.0569,40.096,35400.0
2014-02-24 13:00:00,51.23,51.24,51.22,51.23,5100.0,40.0882,40.096,40.0803,40.0882,5100.0
2014-02-24 13:05:00,51.22,51.23,51.21,51.21,11500.0,40.0803,40.0882,40.0725,40.0725,11500.0
2014-02-24 13:10:00,51.2,51.22,51.19,51.19,7600.0,40.0647,40.0803,40.0569,40.0569,7600.0
2014-02-24 13:15:00,51.2,51.21,51.19,51.21,7900.0,40.0647,40.0725,40.0569,40.0725,7900.0
2014-02-24 13:20:00,51.2,51.21,51.18,51.19,15900.0,40.0647,40.0725,40.049,40.0569,15900.0
2014-02-24 13:25:00,51.19,51.19,51.15,51.15,22100.0,40.0569,40.0569,40.0256,40.0256,22100.0
2014-02-24 13:30:00,51.14,51.15,51.11,51.15,26100.0,40.0177,40.0256,39.9943,40.0256,26100.0
2014-02-24 13:35:00,51.16,51.16,51.12,51.13,8900.0,40.0334,40.0334,40.0021,40.0099,8900.0
2014-02-24 13:40:00,51.13,51.14,51.12,51.13,31800.0,40.0099,40.0177,40.0021,40.0099,31800.0
2014-02-24 13:45:00,51.14,51.16,51.14,51.16,7400.0,40.0177,40.0334,40.0177,40.0334,7400.0
2014-02-24 13:50:00,51.16,51.18,51.15,51.17,8100.0,40.0334,40.049,40.0256,40.0412,8100.0
2014-02-24 13:55:00,51.18,51.22,51.17,51.21,20500.0,40.049,40.0803,40.0412,40.0725,20500.0
2014-02-24 14:00:00,51.21,51.25,51.21,51.24,33700.0,40.0725,40.1038,40.0725,40.096,33700.0
2014-02-24 14:05:00,51.24,51.26,51.23,51.26,7800.0,40.096,40.1116,40.0882,40.1116,7800.0
2014-02-24 14:10:00,51.26,51.26,51.23,51.25,15300.0,40.1116,40.1116,40.0882,40.1038,15300.0
2014-02-24 14:15:00,51.25,51.29,51.25,51.26,13800.0,40.1038,40.1351,40.1038,40.1116,13800.0
2014-02-24 14:20:00,51.27,51.3,51.25,51.29,17200.0,40.1195,40.1429,40.1038,40.1351,17200.0
2014-02-24 14:25:00,51.29,51.3,51.29,51.3,9800.0,40.1351,40.1429,40.1351,40.1429,9800.0
2014-02-24 14:30:00,51.3,51.31,51.29,51.29,21500.0,40.1429,40.1508,40.1351,40.1351,21500.0
2014-02-24 14:35:00,51.28,51.29,51.25,51.28,13500.0,40.1273,40.1351,40.1038,40.1273,13500.0
2014-02-24 14:40:00,51.28,51.28,51.22,51.23,16100.0,40.1273,40.1273,40.0803,40.0882,16100.0
2014-02-24 14:45:00,51.23,51.24,51.2,51.2,10100.0,40.0882,40.096,40.0647,40.0647,10100.0
2014-02-24 14:50:00,51.2,51.22,51.17,51.21,45400.0,40.0647,40.0803,40.0412,40.0725,45400.0
2014-02-24 14:55:00,51.2,51.22,51.16,51.16,13800.0,40.0647,40.0803,40.0334,40.0334,13800.0
2014-02-24 15:00:00,51.16,51.17,51.1,51.1,19600.0,40.0334,40.0412,39.9864,39.9864,19600.0
2014-02-24 15:05:00,51.1,51.12,51.1,51.11,12700.0,39.9864,40.0021,39.9864,39.9943,12700.0
2014-02-24 15:10:00,51.11,51.13,51.1,51.11,27000.0,39.9943,40.0099,39.9864,39.9943,27000.0
2014-02-24 15:15:00,51.12,51.14,51.11,51.14,23400.0,40.0021,40.0177,39.9943,40.0177,23400.0
2014-02-24 15:20:00,51.14,51.14,51.1,51.1,14100.0,40.0177,40.0177,39.9864,39.9864,14100.0
2014-02-24 15:25:00,51.1,51.12,51.04,51.05,22600.0,39.9864,40.0021,39.9395,39.9473,22600.0
2014-02-24 15:30:00,51.05,51.06,51.01,51.06,41100.0,39.9473,39.9551,39.916,39.9551,41100.0
2014-02-24 15:35:00,51.07,51.08,51.06,51.08,14500.0,39.963,39.9708,39.9551,39.9708,14500.0
2014-02-24 15:40:00,51.08,51.09,51.07,51.09,16200.0,39.9708,39.9786,39.963,39.9786,16200.0
2014-02-24 15:45:00,51.09,51.09,51.04,51.07,82400.0,39.9786,39.9786,39.9395,39.963,82400.0
2014-02-24 15:50:00,51.06,51.08,51.04,51.05,46600.0,39.9551,39.9708,39.9395,39.9473,46600.0
2014-02-24 15:55:00,51.05,51.06,50.95,50.96,142500.0,39.9473,39.9551,39.8691,39.8769,142500.0
2014-02-25 09:30:00,50.99,51.04,50.86,50.88,24600.0,39.9004,39.9395,39.7986,39.8143,24600.0
2014-02-25 09:35:00,50.87,50.87,50.69,50.71,22800.0,39.8065,39.8065,39.6656,39.6813,22800.0
2014-02-25 09:40:00,50.7,50.75,50.65,50.75,12700.0,39.6734,39.7126,39.6343,39.7126,12700.0
2014-02-25 09:45:00,50.76,50.77,50.61,50.63,23600.0,39.7204,39.7282,39.603,39.6187,23600.0
2014-02-25 09:50:00,50.63,50.66,50.59,50.59,19400.0,39.6187,39.6421,39.5874,39.5874,19400.0
2014-02-25 09:55:00,50.58,50.58,50.51,50.53,13100.0,39.5795,39.5795,39.5248,39.5404,13100.0
2014-02-25 10:00:00,50.53,50.59,50.5,50.52,14800.0,39.5404,39.5874,39.5169,39.5326,14800.0
2014-02-25 10:05:00,50.53,50.59,50.49,50.56,118400.0,39.5404,39.5874,39.5091,39.5639,118400.0
2014-02-25 10:10:00,50.56,50.6,50.53,50.54,15100.0,39.5639,39.5952,39.5404,39.5482,15100.0
2014-02-25 10:15:00,50.53,50.59,50.5,50.57,12400.0,39.5404,39.5874,39.5169,39.5717,12400.0
2014-02-25 10:20:00,50.59,50.71,50.59,50.7,41000.0,39.5874,39.6813,39.5874,39.6734,41000.0
2014-02-25 10:25:00,50.7,50.72,50.63,50.65,164300.0,39.6734,39.6891,39.6187,39.6343,164300.0
2014-02-25 10:30:00,50.64,50.64,50.57,50.57,29300.0,39.6265,39.6265,39.5717,39.5717,29300.0
2014-02-25 10:35:00,50.58,50.63,50.58,50.63,24300.0,39.5795,39.6187,39.5795,39.6187,24300.0
2014-02-25 10:40:00,50.63,50.63,50.58,50.62,10400.0,39.6187,39.6187,39.5795,39.6108,10400.0
2014-02-25 10:45:00,50.62,50.65,50.6,50.65,13600.0,39.6108,39.6343,39.5952,39.6343,13600.0
2014-02-25 10:50:00,50.65,50.73,50.65,50.7,19300.0,39.6343,39.6969,39.6343,39.6734,19300.0
2014-02-25 10:55:00,50.71,50.77,50.71,50.72,13700.0,39.6813,39.7282,39.6813,39.6891,13700.0
2014-02-25 11:00:00,50.73,50.74,50.69,50.71,31800.0,39.6969,39.7047,39.6656,39.6813,31800.0
2014-02-25 11:05:00,50.71,50.83,50.7,50.81,25200.0,39.6813,39.7752,39.6734,39.7595,25200.0
2014-02-25 11:10:00,50.81,50.91,50.8,50.9,35600.0,39.7595,39.8378,39.7517,39.8299,35600.0
2014-02-25 11:15:00,50.9,51.03,50.9,51.02,25300.0,39.8299,39.9317,39.8299,39.9238,25300.0
2014-02-25 11:20:00,51.01,51.03,51.0,51.0,15600.0,39.916,39.9317,39.9082,39.9082,15600.0
2014-02-25 11:25:00,51.0,51.0,50.94,50.97,14700.0,39.9082,39.9082,39.8612,39.8847,14700.0
2014-02-25 11:30:00,50.98,51.0,50.95,50.97,15500.0,39.8925,39.9082,39.8691,39.8847,15500.0
2014-02-25 11:35:00,50.97,50.99,50.95,50.97,12300.0,39.8847,39.9004,39.8691,39.8847,12300.0
2014-02-25 11:40:00,50.96,50.97,50.89,50.93,18400.0,39.8769,39.8847,39.8221,39.8534,18400.0
2014-02-25 11:45:00,50.92,50.93,50.88,50.9,12500.0,39.8456,39.8534,39.8143,39.8299,12500.0
2014-02-25 11:50:00,50.9,50.9,50.8,50.81,9800.0,39.8299,39.8299,39.7517,39.7595,9800.0
2014-02-25 11:55:00,50.81,50.83,50.74,50.74,16600.0,39.7595,39.7752,39.7047,39.7047,16600.0
2014-02-25 12:00:00,50.74,50.78,50.73,50.73,13400.0,39.7047,39.736,39.6969,39.6969,13400.0
2014-02-25 12:05:00,50.73,50.76,50.72,50.74,13900.0,39.6969,39.7204,39.6891,39.7047,13900.0
2014-02-25 12:10:00,50.74,50.74,50.66,50.68,56600.0,39.7047,39.7047,39.6421,39.6578,56600.0
2014-02-25 12:15:00,50.69,50.71,50.65,50.65,28800.0,39.6656,39.6813,39.6343,39.6343,28800.0
2014-02-25 12:20:00,50.65,50.67,50.61,50.67,18500.0,39.6343,39.65,39.603,39.65,18500.0
2014-02-25 12:25:00,50.67,50.71,50.66,50.71,45400.0,39.65,39.6813,39.6421,39.6813,45400.0
2014-02-25 12:30:00,50.72,50.72,50.65,50.67,41000.0,39.6891,39.6891,39.6343,39.65,41000.0
2014-02-25 12:35:00,50.66,50.69,50.65,50.68,16100.0,39.6421,39.6656,39.6343,39.6578,16100.0
2014-02-25 12:40:00,50.68,50.69,50.65,50.67,15000.0,39.6578,39.6656,39.6343,39.65,15000.0
2014-02-25 12:45:00,50.68,50.74,50.68,50.72,12400.0,39.6578,39.7047,39.6578,39.6891,12400.0
2014-02-25 12:50:00,50.72,50.74,50.71,50.73,15100.0,39.6891,39.7047,39.6813,39.6969,15100.0
2014-02-25 12:55:00,50.73,50.78,50.72,50.76,17000.0,39.6969,39.736,39.6891,39.7204,17000.0
2014-02-25 13:00:00,50.76,50.77,50.74,50.77,12300.0,39.7204,39.7282,39.7047,39.7282,12300.0
2014-02-25 13:05:00,50.77,50.83,50.77,50.83,5500.0,39.7282,39.7752,39.7282,39.7752,5500.0
2014-02-25 13:10:00,50.82,50.82,50.77,50.77,8100.0,39.7673,39.7673,39.7282,39.7282,8100.0
2014-02-25 13:15:00,50.77,50.78,50.7,50.71,59000.0,39.7282,39.736,39.6734,39.6813,59000.0
2014-02-25 13:20:00,50.72,50.73,50.68,50.68,18100.0,39.6891,39.6969,39.6578,39.6578,18100.0
2014-02-25 13:25:00,50.69,50.7,50.65,50.65,22600.0,39.6656,39.6734,39.6343,39.6343,22600.0
2014-02-25 13:30:00,50.66,50.72,50.65,50.71,7400.0,39.6421,39.6891,39.6343,39.6813,7400.0
2014-02-25 13:35:00,50.72,50.72,50.69,50.69,7500.0,39.6891,39.6891,39.6656,39.6656,7500.0
2014-02-25 13:40:00,50.69,50.71,50.66,50.69,13800.0,39.6656,39.6813,39.6421,39.6656,13800.0
2014-02-25 13:45:00,50.69,50.73,50.69,50.7,9200.0,39.6656,39.6969,39.6656,39.6734,9200.0
2014-02-25 13:50:00,50.7,50.71,50.69,50.7,10700.0,39.6734,39.6813,39.6656,39.6734,10700.0
2014-02-25 13:55:00,50.69,50.71,50.69,50.69,10500.0,39.6656,39.6813,39.6656,39.6656,10500.0
2014-02-25 14:00:00,50.69,50.75,50.66,50.66,25800.0,39.6656,39.7126,39.6421,39.6421,25800.0
2014-02-25 14:05:00,50.66,50.71,50.65,50.71,15600.0,39.6421,39.6813,39.6343,39.6813,15600.0
2014-02-25 14:10:00,50.7,50.7,50.66,50.69,12300.0,39.6734,39.6734,39.6421,39.6656,12300.0
2014-02-25 14:15:00,50.69,50.71,50.68,50.69,8900.0,39.6656,39.6813,39.6578,39.6656,8900.0
2014-02-25 14:20:00,50.69,50.73,50.67,50.71,15600.0,39.6656,39.6969,39.65,39.6813,15600.0
2014-02-25 14:25:00,50.71,50.72,50.67,50.72,12900.0,39.6813,39.6891,39.65,39.6891,12900.0
2014-02-25 14:30:00,50.72,50.73,50.7,50.72,8600.0,39.6891,39.6969,39.6734,39.6891,8600.0
2014-02-25 14:35:00,50.72,50.75,50.71,50.73,10900.0,39.6891,39.7126,39.6813,39.6969,10900.0
2014-02-25 14:40:00,50.74,50.76,50.73,50.75,9100.0,39.7047,39.7204,39.6969,39.7126,9100.0
2014-02-25 14:45:00,50.76,50.78,50.74,50.74,13700.0,39.7204,39.736,39.7047,39.7047,13700.0
2014-02-25 14:50:00,50.74,50.76,50.74,50.75,61300.0,39.7047,39.7204,39.7047,39.7126,61300.0
2014-02-25 14:55:00,50.75,50.78,50.75,50.76,10500.0,39.7126,39.736,39.7126,39.7204,10500.0
2014-02-25 15:00:00,50.76,50.79,50.75,50.79,8100.0,39.7204,39.7439,39.7126,39.7439,8100.0
2014-02-25 15:05:00,50.79,50.81,50.78,50.8,11700.0,39.7439,39.7595,39.736,39.7517,11700.0
2014-02-25 15:10:00,50.8,50.81,50.76,50.77,14600.0,39.7517,39.7595,39.7204,39.7282,14600.0
2014-02-25 15:15:00,50.77,50.78,50.75,50.78,15800.0,39.7282,39.736,39.7126,39.736,15800.0
2014-02-25 15:20:00,50.77,50.77,50.73,50.73,18300.0,39.7282,39.7282,39.6969,39.6969,18300.0
2014-02-25 15:25:00,50.73,50.74,50.69,50.7,22500.0,39.6969,39.7047,39.6656,39.6734,22500.0
2014-02-25 15:30:00,50.7,50.76,50.7,50.76,19200.0,39.6734,39.7204,39.6734,39.7204,19200.0
2014-02-25 15:35:00,50.76,50.79,50.75,50.79,23400.0,39.7204,39.7439,39.7126,39.7439,23400.0
2014-02-25 15:40:00,50.8,50.81,50.76,50.76,29900.0,39.7517,39.7595,39.7204,39.7204,29900.0
2014-02-25 15:45:00,50.76,50.8,50.74,50.79,46000.0,39.7204,39.7517,39.7047,39.7439,46000.0
2014-02-25 15:50:00,50.79,50.79,50.74,50.75,40700.0,39.7439,39.7439,39.7047,39.7126,40700.0
2014-02-25 15:55:00,50.75,50.82,50.74,50.81,106700.0,39.7126,39.7673,39.7047,39.7595,106700.0
2014-02-26 09:30:00,50.56,50.83,50.55,50.83,46200.0,39.8518,40.0646,39.8439,40.0646,46200.0
2014-02-26 09:35:00,50.88,50.98,50.84,50.92,16800.0,40.104,40.1829,40.0725,40.1356,16800.0
2014-02-26 09:40:00,50.93,51.03,50.78,50.8,33400.0,40.1435,40.2223,40.0252,40.041,33400.0
2014-02-26 09:45:00,50.83,50.83,50.68,50.69,21100.0,40.0646,40.0646,39.9464,39.9543,21100.0
2014-02-26 09:50:00,50.69,50.73,50.66,50.7,44900.0,39.9543,39.9858,39.9306,39.9622,44900.0
2014-02-26 09:55:00,50.71,50.79,50.71,50.76,4600.0,39.97,40.0331,39.97,40.0095,4600.0
2014-02-26 10:00:00,50.78,50.83,50.77,50.77,20800.0,40.0252,40.0646,40.0173,40.0173,20800.0
2014-02-26 10:05:00,50.78,50.84,50.76,50.83,27700.0,40.0252,40.0725,40.0095,40.0646,27700.0
2014-02-26 10:10:00,50.83,50.91,50.82,50.9,11000.0,40.0646,40.1277,40.0567,40.1198,11000.0
2014-02-26 10:15:00,50.9,51.04,50.9,51.02,28100.0,40.1198,40.2302,40.1198,40.2144,28100.0
2014-02-26 10:20:00,51.03,51.19,51.03,51.18,15800.0,40.2223,40.3484,40.2223,40.3405,15800.0
2014-02-26 10:25:00,51.19,51.32,51.18,51.32,54500.0,40.3484,40.4509,40.3405,40.4509,54500.0
2014-02-26 10:30:00,51.32,51.36,51.3,51.3,42500.0,40.4509,40.4824,40.4351,40.4351,42500.0
2014-02-26 10:35:00,51.31,51.32,51.24,51.26,28100.0,40.443,40.4509,40.3878,40.4036,28100.0
2014-02-26 10:40:00,51.28,51.3,51.21,51.22,12600.0,40.4193,40.4351,40.3641,40.372,12600.0
2014-02-26 10:45:00,51.22,51.24,51.17,51.17,23800.0,40.372,40.3878,40.3326,40.3326,23800.0
2014-02-26 10:50:00,51.18,51.18,51.13,51.15,8000.0,40.3405,40.3405,40.3011,40.3169,8000.0
2014-02-26 10:55:00,51.15,51.15,51.04,51.06,14400.0,40.3169,40.3169,40.2302,40.2459,14400.0
2014-02-26 11:00:00,51.07,51.08,51.06,51.06,7500.0,40.2538,40.2617,40.2459,40.2459,7500.0
2014-02-26 11:05:00,51.05,51.08,51.0,51.08,39300.0,40.238,40.2617,40.1986,40.2617,39300.0
2014-02-26 11:10:00,51.08,51.15,51.08,51.12,17100.0,40.2617,40.3169,40.2617,40.2932,17100.0
2014-02-26 11:15:00,51.14,51.14,51.11,51.14,7100.0,40.309,40.309,40.2853,40.309,7100.0
2014-02-26 11:20:00,51.15,51.15,51.1,51.11,5400.0,40.3169,40.3169,40.2774,40.2853,5400.0
2014-02-26 11:25:00,51.12,51.13,51.1,51.12,9300.0,40.2932,40.3011,40.2774,40.2932,9300.0
2014-02-26 11:30:00,51.13,51.15,51.07,51.11,14700.0,40.3011,40.3169,40.2538,40.2853,14700.0
2014-02-26 11:35:00,51.11,51.11,51.06,51.07,35500.0,40.2853,40.2853,40.2459,40.2538,35500.0
2014-02-26 11:40:00,51.07,51.08,51.05,51.06,8600.0,40.2538,40.2617,40.238,40.2459,8600.0
2014-02-26 11:45:00,51.06,51.07,51.01,51.02,12100.0,40.2459,40.2538,40.2065,40.2144,12100.0
2014-02-26 11:50:00,51.02,51.06,51.02,51.06,9000.0,40.2144,40.2459,40.2144,40.2459,9000.0
2014-02-26 11:55:00,51.06,51.07,51.04,51.04,13700.0,40.2459,40.2538,40.2302,40.2302,13700.0
2014-02-26 12:00:00,51.03,51.03,51.02,51.03,14300.0,40.2223,40.2223,40.2144,40.2223,14300.0
2014-02-26 12:05:00,51.03,51.05,51.02,51.04,8400.0,40.2223,40.238,40.2144,40.2302,8400.0
2014-02-26 12:10:00,51.04,51.06,51.02,51.03,13300.0,40.2302,40.2459,40.2144,40.2223,13300.0
2014-02-26 12:15:00,51.03,51.03,51.02,51.03,8200.0,40.2223,40.2223,40.2144,40.2223,8200.0
2014-02-26 12:20:00,51.04,51.04,51.01,51.01,5100.0,40.2302,40.2302,40.2065,40.2065,5100.0
2014-02-26 12:25:00,51.02,51.04,51.0,51.03,5300.0,40.2144,40.2302,40.1986,40.2223,5300.0
2014-02-26 12:30:00,51.04,51.08,51.03,51.06,22800.0,40.2302,40.2617,40.2223,40.2459,22800.0
2014-02-26 12:35:00,51.06,51.12,51.06,51.08,12200.0,40.2459,40.2932,40.2459,40.2617,12200.0
2014-02-26 12:40:00,51.08,51.12,51.08,51.09,12900.0,40.2617,40.2932,40.2617,40.2696,12900.0
2014-02-26 12:45:00,51.1,51.13,51.1,51.13,4000.0,40.2774,40.3011,40.2774,40.3011,4000.0
2014-02-26 12:50:00,51.12,51.14,51.12,51.14,4600.0,40.2932,40.309,40.2932,40.309,4600.0
2014-02-26 12:55:00,51.14,51.17,51.14,51.14,7200.0,40.309,40.3326,40.309,40.309,7200.0
2014-02-26 13:00:00,51.14,51.14,51.04,51.04,12100.0,40.309,40.309,40.2302,40.2302,12100.0
2014-02-26 13:05:00,51.04,51.09,51.04,51.08,6900.0,40.2302,40.2696,40.2302,40.2617,6900.0
2014-02-26 13:10:00,51.07,51.11,51.06,51.1,16900.0,40.2538,40.2853,40.2459,40.2774,16900.0
2014-02-26 13:15:00,51.11,51.11,51.08,51.08,5500.0,40.2853,40.2853,40.2617,40.2617,5500.0
2014-02-26 13:20:00,51.08,51.1,51.08,51.09,7600.0,40.2617,40.2774,40.2617,40.2696,7600.0
2014-02-26 13:25:00,51.08,51.08,51.07,51.07,4400.0,40.2617,40.2617,40.2538,40.2538,4400.0
2014-02-26 13:30:00,51.07,51.08,51.06,51.06,6800.0,40.2538,40.2617,40.2459,40.2459,6800.0
2014-02-26 13:35:00,51.06,51.08,51.04,51.04,8500.0,40.2459,40.2617,40.2302,40.2302,8500.0
2014-02-26 13:40:00,51.04,51.07,51.04,51.06,6400.0,40.2302,40.2538,40.2302,40.2459,6400.0
2014-02-26 13:45:00,51.06,51.07,51.03,51.04,8300.0,40.2459,40.2538,40.2223,40.2302,8300.0
2014-02-26 13:50:00,51.03,51.03,51.0,51.0,8400.0,40.2223,40.2223,40.1986,40.1986,8400.0
2014-02-26 13:55:00,51.0,51.0,50.94,50.95,19200.0,40.1986,40.1986,40.1513,40.1592,19200.0
2014-02-26 14:00:00,50.96,50.97,50.94,50.94,15700.0,40.1671,40.175,40.1513,40.1513,15700.0
2014-02-26 14:05:00,50.93,50.93,50.86,50.86,20200.0,40.1435,40.1435,40.0883,40.0883,20200.0
2014-02-26 14:10:00,50.86,50.87,50.83,50.83,13000.0,40.0883,40.0962,40.0646,40.0646,13000.0
2014-02-26 14:15:00,50.83,50.87,50.83,50.84,16600.0,40.0646,40.0962,40.0646,40.0725,16600.0
2014-02-26 14:20:00,50.83,50.88,50.82,50.87,12600.0,40.0646,40.104,40.0567,40.0962,12600.0
2014-02-26 14:25:00,50.86,50.87,50.77,50.77,24800.0,40.0883,40.0962,40.0173,40.0173,24800.0
2014-02-26 14:30:00,50.77,50.83,50.72,50.8,19700.0,40.0173,40.0646,39.9779,40.041,19700.0
2014-02-26 14:35:00,50.79,50.82,50.77,50.81,15300.0,40.0331,40.0567,40.0173,40.0489,15300.0
2014-02-26 14:40:00,50.81,50.84,50.78,50.78,52200.0,40.0489,40.0725,40.0252,40.0252,52200.0
2014-02-26 14:45:00,50.77,50.8,50.73,50.78,21600.0,40.0173,40.041,39.9858,40.0252,21600.0
2014-02-26 14:50:00,50.78,50.8,50.77,50.79,8000.0,40.0252,40.041,40.0173,40.0331,8000.0
2014-02-26 14:55:00,50.78,50.83,50.78,50.83,9600.0,40.0252,40.0646,40.0252,40.0646,9600.0
2014-02-26 15:00:00,50.83,50.84,50.82,50.82,15500.0,40.0646,40.0725,40.0567,40.0567,15500.0
2014-02-26 15:05:00,50.83,50.86,50.81,50.81,18500.0,40.0646,40.0883,40.0489,40.0489,18500.0
2014-02-26 15:10:00,50.8,50.81,50.75,50.77,36500.0,40.041,40.0489,40.0016,40.0173,36500.0
2014-02-26 15:15:00,50.77,50.81,50.76,50.78,17700.0,40.0173,40.0489,40.0095,40.0252,17700.0
2014-02-26 15:20:00,50.77,50.78,50.73,50.77,14300.0,40.0173,40.0252,39.9858,40.0173,14300.0
2014-02-26 15:25:00,50.77,50.78,50.74,50.76,14600.0,40.0173,40.0252,39.9937,40.0095,14600.0
2014-02-26 15:30:00,50.77,50.84,50.77,50.81,21100.0,40.0173,40.0725,40.0173,40.0489,21100.0
2014-02-26 15:35:00,50.81,50.84,50.8,50.84,13100.0,40.0489,40.0725,40.041,40.0725,13100.0
2014-02-26 15:40:00,50.83,50.83,50.82,50.82,12000.0,40.0646,40.0646,40.0567,40.0567,12000.0
2014-02-26 15:45:00,50.82,50.83,50.76,50.77,21300.0,40.0567,40.0646,40.0095,40.0173,21300.0
2014-02-26 15:50:00,50.77,50.86,50.76,50.85,35500.0,40.0173,40.0883,40.0095,40.0804,35500.0
2014-02-26 15:55:00,50.86,50.88,50.84,50.85,44300.0,40.0883,40.104,40.0725,40.0804,44300.0
2014-02-27 09:30:00,50.81,51.08,50.77,51.08,44900.0,40.0489,40.2617,40.0173,40.2617,44900.0
2014-02-27 09:35:00,51.09,51.2,51.03,51.17,28000.0,40.2696,40.3563,40.2223,40.3326,28000.0
2014-02-27 09:40:00,51.18,51.18,51.05,51.05,21600.0,40.3405,40.3405,40.238,40.238,21600.0
2014-02-27 09:45:00,51.05,51.08,51.02,51.02,20700.0,40.238,40.2617,40.2144,40.2144,20700.0
2014-02-27 09:50:00,51.0,51.0,50.92,50.94,22000.0,40.1986,40.1986,40.1356,40.1513,22000.0
2014-02-27 09:55:00,50.93,51.02,50.92,51.02,11700.0,40.1435,40.2144,40.1356,40.2144,11700.0
2014-02-27 10:00:00,51.02,51.07,51.0,51.0,8300.0,40.2144,40.2538,40.1986,40.1986,8300.0
2014-02-27 10:05:00,51.0,51.0,50.88,50.88,8100.0,40.1986,40.1986,40.104,40.104,8100.0
2014-02-27 10:10:00,50.89,50.89,50.79,50.8,13000.0,40.1119,40.1119,40.0331,40.041,13000.0
2014-02-27 10:15:00,50.77,50.84,50.75,50.8,17500.0,40.0173,40.0725,40.0016,40.041,17500.0
2014-02-27 10:20:00,50.81,50.88,50.78,50.88,16500.0,40.0489,40.104,40.0252,40.104,16500.0
2014-02-27 10:25:00,50.88,50.89,50.84,50.85,9300.0,40.104,40.1119,40.0725,40.0804,9300.0
2014-02-27 10:30:00,50.85,50.94,50.85,50.93,13300.0,40.0804,40.1513,40.0804,40.1435,13300.0
2014-02-27 10:35:00,50.94,50.99,50.94,50.95,15600.0,40.1513,40.1907,40.1513,40.1592,15600.0
2014-02-27 10:40:00,50.94,50.94,50.85,50.85,19900.0,40.1513,40.1513,40.0804,40.0804,19900.0
2014-02-27 10:45:00,50.85,50.89,50.84,50.87,12100.0,40.0804,40.1119,40.0725,40.0962,12100.0
2014-02-27 10:50:00,50.87,50.96,50.87,50.91,9300.0,40.0962,40.1671,40.0962,40.1277,9300.0
2014-02-27 10:55:00,50.91,50.95,50.89,50.95,9100.0,40.1277,40.1592,40.1119,40.1592,9100.0
2014-02-27 11:00:00,50.95,50.97,50.91,50.97,9100.0,40.1592,40.175,40.1277,40.175,9100.0
2014-02-27 11:05:00,50.98,50.99,50.93,50.93,10400.0,40.1829,40.1907,40.1435,40.1435,10400.0
2014-02-27 11:10:00,50.94,51.01,50.94,51.0,18100.0,40.1513,40.2065,40.1513,40.1986,18100.0
2014-02-27 11:15:00,51.0,51.03,50.99,51.01,5900.0,40.1986,40.2223,40.1907,40.2065,5900.0
2014-02-27 11:20:00,51.01,51.02,50.96,50.98,8900.0,40.2065,40.2144,40.1671,40.1829,8900.0
2014-02-27 11:25:00,50.98,51.0,50.97,50.97,6900.0,40.1829,40.1986,40.175,40.175,6900.0
2014-02-27 11:30:00,50.97,50.97,50.9,50.94,9000.0,40.175,40.175,40.1198,40.1513,9000.0
2014-02-27 11:35:00,50.93,50.95,50.91,50.95,4500.0,40.1435,40.1592,40.1277,40.1592,4500.0
2014-02-27 11:40:00,50.95,50.96,50.93,50.93,8300.0,40.1592,40.1671,40.1435,40.1435,8300.0
2014-02-27 11:45:00,50.93,50.95,50.85,50.85,14800.0,40.1435,40.1592,40.0804,40.0804,14800.0
2014-02-27 11:50:00,50.86,50.9,50.84,50.85,24600.0,40.0883,40.1198,40.0725,40.0804,24600.0
2014-02-27 11:55:00,50.85,50.85,50.83,50.83,12000.0,40.0804,40.0804,40.0646,40.0646,12000.0
2014-02-27 12:00:00,50.85,50.87,50.84,50.85,15900.0,40.0804,40.0962,40.0725,40.0804,15900.0
2014-02-27 12:05:00,50.85,50.86,50.79,50.82,15000.0,40.0804,40.0883,40.0331,40.0567,15000.0
2014-02-27 12:10:00,50.83,50.89,50.83,50.88,6200.0,40.0646,40.1119,40.0646,40.104,6200.0
2014-02-27 12:15:00,50.88,50.9,50.87,50.89,6900.0,40.104,40.1198,40.0962,40.1119,6900.0
2014-02-27 12:20:00,50.88,50.92,50.88,50.91,7000.0,40.104,40.1356,40.104,40.1277,7000.0
2014-02-27 12:25:00,50.9,50.91,50.87,50.9,7700.0,40.1198,40.1277,40.0962,40.1198,7700.0
2014-02-27 12:30:00,50.9,50.9,50.83,50.85,9000.0,40.1198,40.1198,40.0646,40.0804,9000.0
2014-02-27 12:35:00,50.84,50.85,50.82,50.84,10000.0,40.0725,40.0804,40.0567,40.0725,10000.0
2014-02-27 12:40:00,50.85,50.86,50.84,50.85,10100.0,40.0804,40.0883,40.0725,40.0804,10100.0
2014-02-27 12:45:00,50.85,50.86,50.83,50.83,15200.0,40.0804,40.0883,40.0646,40.0646,15200.0
2014-02-27 12:50:00,50.83,50.85,50.82,50.84,9000.0,40.0646,40.0804,40.0567,40.0725,9000.0
2014-02-27 12:55:00,50.84,50.86,50.84,50.86,4000.0,40.0725,40.0883,40.0725,40.0883,4000.0
2014-02-27 13:00:00,50.85,50.87,50.85,50.87,8300.0,40.0804,40.0962,40.0804,40.0962,8300.0
2014-02-27 13:05:00,50.86,50.88,50.84,50.86,18400.0,40.0883,40.104,40.0725,40.0883,18400.0
2014-02-27 13:10:00,50.85,50.89,50.83,50.89,16600.0,40.0804,40.1119,40.0646,40.1119,16600.0
2014-02-27 13:15:00,50.88,50.9,50.88,50.89,5600.0,40.104,40.1198,40.104,40.1119,5600.0
2014-02-27 13:20:00,50.88,50.88,50.85,50.87,6800.0,40.104,40.104,40.0804,40.0962,6800.0
2014-02-27 13:25:00,50.88,50.91,50.88,50.91,7200.0,40.104,40.1277,40.104,40.1277,7200.0
2014-02-27 13:30:00,50.9,50.91,50.88,50.91,6500.0,40.1198,40.1277,40.104,40.1277,6500.0
2014-02-27 13:35:00,50.9,50.97,50.89,50.96,9800.0,40.1198,40.175,40.1119,40.1671,9800.0
2014-02-27 13:40:00,50.97,50.98,50.94,50.96,10500.0,40.175,40.1829,40.1513,40.1671,10500.0
2014-02-27 13:45:00,50.95,50.98,50.94,50.94,10200.0,40.1592,40.1829,40.1513,40.1513,10200.0
2014-02-27 13:50:00,50.95,50.96,50.95,50.96,6800.0,40.1592,40.1671,40.1592,40.1671,6800.0
2014-02-27 13:55:00,50.95,50.97,50.95,50.95,5700.0,40.1592,40.175,40.1592,40.1592,5700.0
2014-02-27 14:00:00,50.95,51.0,50.95,50.96,14900.0,40.1592,40.1986,40.1592,40.1671,14900.0
2014-02-27 14:05:00,50.97,50.97,50.93,50.94,5400.0,40.175,40.175,40.1435,40.1513,5400.0
2014-02-27 14:10:00,50.93,50.95,50.93,50.94,6000.0,40.1435,40.1592,40.1435,40.1513,6000.0
2014-02-27 14:15:00,50.94,50.94,50.93,50.93,5900.0,40.1513,40.1513,40.1435,40.1435,5900.0
2014-02-27 14:20:00,50.93,50.94,50.89,50.89,12600.0,40.1435,40.1513,40.1119,40.1119,12600.0
2014-02-27 14:25:00,50.89,50.91,50.87,50.87,8500.0,40.1119,40.1277,40.0962,40.0962,8500.0
2014-02-27 14:30:00,50.88,50.9,50.87,50.9,14200.0,40.104,40.1198,40.0962,40.1198,14200.0
2014-02-27 14:35:00,50.89,50.9,50.88,50.88,11900.0,40.1119,40.1198,40.104,40.104,11900.0
2014-02-27 14:40:00,50.87,50.89,50.84,50.84,9800.0,40.0962,40.1119,40.0725,40.0725,9800.0
2014-02-27 14:45:00,50.84,50.86,50.84,50.86,4400.0,40.0725,40.0883,40.0725,40.0883,4400.0
2014-02-27 14:50:00,50.85,50.86,50.84,50.86,10500.0,40.0804,40.0883,40.0725,40.0883,10500.0
2014-02-27 14:55:00,50.85,50.89,50.85,50.88,9000.0,40.0804,40.1119,40.0804,40.104,9000.0
2014-02-27 15:00:00,50.89,50.9,50.86,50.9,13400.0,40.1119,40.1198,40.0883,40.1198,13400.0
2014-02-27 15:05:00,50.9,50.96,50.9,50.96,15200.0,40.1198,40.1671,40.1198,40.1671,15200.0
2014-02-27 15:10:00,50.95,50.96,50.93,50.94,11900.0,40.1592,40.1671,40.1435,40.1513,11900.0
2014-02-27 15:15:00,50.94,50.97,50.94,50.95,15500.0,40.1513,40.175,40.1513,40.1592,15500.0
2014-02-27 15:20:00,50.94,50.95,50.92,50.95,20500.0,40.1513,40.1592,40.1356,40.1592,20500.0
2014-02-27 15:25:00,50.94,50.98,50.93,50.96,13900.0,40.1513,40.1829,40.1435,40.1671,13900.0
2014-02-27 15:30:00,50.96,50.99,50.95,50.98,12900.0,40.1671,40.1907,40.1592,40.1829,12900.0
2014-02-27 15:35:00,50.98,50.98,50.94,50.94,10300.0,40.1829,40.1829,40.1513,40.1513,10300.0
2014-02-27 15:40:00,50.94,50.95,50.93,50.93,13700.0,40.1513,40.1592,40.1435,40.1435,13700.0
2014-02-27 15:45:00,50.94,50.94,50.88,50.89,29800.0,40.1513,40.1513,40.104,40.1119,29800.0
2014-02-27 15:50:00,50.89,50.93,50.88,50.93,39900.0,40.1119,40.1435,40.104,40.1435,39900.0
2014-02-27 15:55:00,50.93,51.04,50.92,51.02,111600.0,40.1435,40.2302,40.1356,40.2144,111600.0
2014-02-28 09:30:00,51.15,51.15,50.66,50.69,73700.0,40.3169,40.3169,39.9306,39.9543,73700.0
2014-02-28 09:35:00,50.69,50.97,50.68,50.97,10400.0,39.9543,40.175,39.9464,40.175,10400.0
2014-02-28 09:40:00,50.98,51.03,50.91,50.94,73200.0,40.1829,40.2223,40.1277,40.1513,73200.0
2014-02-28 09:45:00,50.92,51.03,50.9,50.91,14900.0,40.1356,40.2223,40.1198,40.1277,14900.0
2014-02-28 09:50:00,50.92,50.94,50.88,50.9,15100.0,40.1356,40.1513,40.104,40.1198,15100.0
2014-02-28 09:55:00,50.9,50.91,50.84,50.85,17500.0,40.1198,40.1277,40.0725,40.0804,17500.0
2014-02-28 10:00:00,50.85,50.96,50.85,50.91,53400.0,40.0804,40.1671,40.0804,40.1277,53400.0
2014-02-28 10:05:00,50.91,50.92,50.83,50.84,62400.0,40.1277,40.1356,40.0646,40.0725,62400.0
2014-02-28 10:10:00,50.84,50.99,50.84,50.98,38900.0,40.0725,40.1907,40.0725,40.1829,38900.0
2014-02-28 10:15:00,50.98,50.99,50.92,50.92,10800.0,40.1829,40.1907,40.1356,40.1356,10800.0
2014-02-28 10:20:00,50.92,50.93,50.87,50.9,15600.0,40.1356,40.1435,40.0962,40.1198,15600.0
2014-02-28 10:25:00,50.92,50.92,50.84,50.85,14000.0,40.1356,40.1356,40.0725,40.0804,14000.0
2014-02-28 10:30:00,50.85,50.93,50.85,50.9,17800.0,40.0804,40.1435,40.0804,40.1198,17800.0
2014-02-28 10:35:00,50.9,50.9,50.83,50.85,14500.0,40.1198,40.1198,40.0646,40.0804,14500.0
2014-02-28 10:40:00,50.85,50.87,50.8,50.84,26900.0,40.0804,40.0962,40.041,40.0725,26900.0
2014-02-28 10:45:00,50.85,50.88,50.8,50.83,12200.0,40.0804,40.104,40.041,40.0646,12200.0
2014-02-28 10:50:00,50.84,50.87,50.84,50.87,14000.0,40.0725,40.0962,40.0725,40.0962,14000.0
2014-02-28 10:55:00,50.86,50.87,50.81,50.85,26300.0,40.0883,40.0962,40.0489,40.0804,26300.0
2014-02-28 11:00:00,50.85,50.92,50.85,50.87,20000.0,40.0804,40.1356,40.0804,40.0962,20000.0
2014-02-28 11:05:00,50.88,50.88,50.82,50.85,7300.0,40.104,40.104,40.0567,40.0804,7300.0
2014-02-28 11:10:00,50.85,50.86,50.81,50.81,8600.0,40.0804,40.0883,40.0489,40.0489,8600.0
2014-02-28 11:15:00,50.81,50.86,50.8,50.84,9800.0,40.0489,40.0883,40.041,40.0725,9800.0
2014-02-28 11:20:00,50.83,50.86,50.83,50.85,9200.0,40.0646,40.0883,40.0646,40.0804,9200.0
2014-02-28 11:25:00,50.85,50.88,50.83,50.88,18800.0,40.0804,40.104,40.0646,40.104,18800.0
2014-02-28 11:30:00,50.88,50.9,50.86,50.89,15900.0,40.104,40.1198,40.0883,40.1119,15900.0
2014-02-28 11:35:00,50.9,50.94,50.9,50.91,15600.0,40.1198,40.1513,40.1198,40.1277,15600.0
2014-02-28 11:40:00,50.91,50.96,50.9,50.94,11400.0,40.1277,40.1671,40.1198,40.1513,11400.0
2014-02-28 11:45:00,50.95,50.96,50.89,50.89,12700.0,40.1592,40.1671,40.1119,40.1119,12700.0
2014-02-28 11:50:00,50.89,50.92,50.89,50.92,29900.0,40.1119,40.1356,40.1119,40.1356,29900.0
2014-02-28 11:55:00,50.92,50.96,50.92,50.95,16400.0,40.1356,40.1671,40.1356,40.1592,16400.0
2014-02-28 12:00:00,50.95,50.96,50.92,50.92,20900.0,40.1592,40.1671,40.1356,40.1356,20900.0
2014-02-28 12:05:00,50.92,50.93,50.9,50.91,15100.0,40.1356,40.1435,40.1198,40.1277,15100.0
2014-02-28 12:10:00,50.92,50.93,50.87,50.88,23000.0,40.1356,40.1435,40.0962,40.104,23000.0
2014-02-28 12:15:00,50.9,50.9,50.86,50.88,17200.0,40.1198,40.1198,40.0883,40.104,17200.0
2014-02-28 12:20:00,50.88,50.91,50.87,50.91,6500.0,40.104,40.1277,40.0962,40.1277,6500.0
2014-02-28 12:25:00,50.91,50.91,50.85,50.88,23900.0,40.1277,40.1277,40.0804,40.104,23900.0
2014-02-28 12:30:00,50.87,50.91,50.86,50.87,18200.0,40.0962,40.1277,40.0883,40.0962,18200.0
2014-02-28 12:35:00,50.88,50.91,50.87,50.89,16100.0,40.104,40.1277,40.0962,40.1119,16100.0
2014-02-28 12:40:00,50.89,50.91,50.89,50.9,12200.0,40.1119,40.1277,40.1119,40.1198,12200.0
2014-02-28 12:45:00,50.9,50.9,50.83,50.85,22100.0,40.1198,40.1198,40.0646,40.0804,22100.0
2014-02-28 12:50:00,50.84,50.86,50.84,50.84,12200.0,40.0725,40.0883,40.0725,40.0725,12200.0
2014-02-28 12:55:00,50.83,50.85,50.82,50.85,13700.0,40.0646,40.0804,40.0567,40.0804,13700.0
2014-02-28 13:00:00,50.85,50.85,50.84,50.85,4600.0,40.0804,40.0804,40.0725,40.0804,4600.0
2014-02-28 13:05:00,50.84,50.85,50.82,50.82,9800.0,40.0725,40.0804,40.0567,40.0567,9800.0
2014-02-28 13:10:00,50.83,50.83,50.81,50.81,11500.0,40.0646,40.0646,40.0489,40.0489,11500.0
2014-02-28 13:15:00,50.81,50.81,50.79,50.81,10300.0,40.0489,40.0489,40.0331,40.0489,10300.0
2014-02-28 13:20:00,50.82,50.87,50.82,50.85,2900.0,40.0567,40.0962,40.0567,40.0804,2900.0
2014-02-28 13:25:00,50.86,50.86,50.82,50.82,9800.0,40.0883,40.0883,40.0567,40.0567,9800.0
2014-02-28 13:30:00,50.82,50.82,50.79,50.79,7600.0,40.0567,40.0567,40.0331,40.0331,7600.0
2014-02-28 13:35:00,50.8,50.8,50.73,50.73,31800.0,40.041,40.041,39.9858,39.9858,31800.0
2014-02-28 13:40:00,50.74,50.78,50.73,50.76,7200.0,39.9937,40.0252,39.9858,40.0095,7200.0
2014-02-28 13:45:00,50.76,50.76,50.67,50.69,17300.0,40.0095,40.0095,39.9385,39.9543,17300.0
2014-02-28 13:50:00,50.7,50.71,50.68,50.69,15200.0,39.9622,39.97,39.9464,39.9543,15200.0
2014-02-28 13:55:00,50.69,50.69,50.64,50.69,21600.0,39.9543,39.9543,39.9149,39.9543,21600.0
2014-02-28 14:00:00,50.69,50.76,50.69,50.76,10200.0,39.9543,40.0095,39.9543,40.0095,10200.0
2014-02-28 14:05:00,50.76,50.78,50.75,50.77,11300.0,40.0095,40.0252,40.0016,40.0173,11300.0
2014-02-28 14:10:00,50.77,50.8,50.77,50.78,3800.0,40.0173,40.041,40.0173,40.0252,3800.0
2014-02-28 14:15:00,50.79,50.8,50.78,50.79,6100.0,40.0331,40.041,40.0252,40.0331,6100.0
2014-02-28 14:20:00,50.79,50.79,50.76,50.76,7500.0,40.0331,40.0331,40.0095,40.0095,7500.0
2014-02-28 14:25:00,50.76,50.81,50.73,50.81,15900.0,40.0095,40.0489,39.9858,40.0489,15900.0
2014-02-28 14:30:00,50.81,50.85,50.79,50.83,10900.0,40.0489,40.0804,40.0331,40.0646,10900.0
2014-02-28 14:35:00,50.83,50.83,50.77,50.77,18500.0,40.0646,40.0646,40.0173,40.0173,18500.0
2014-02-28 14:40:00,50.79,50.79,50.77,50.78,11100.0,40.0331,40.0331,40.0173,40.0252,11100.0
2014-02-28 14:45:00,50.78,50.79,50.7,50.71,18300.0,40.0252,40.0331,39.9622,39.97,18300.0
2014-02-28 14:50:00,50.7,50.71,50.66,50.7,11900.0,39.9622,39.97,39.9306,39.9622,11900.0
2014-02-28 14:55:00,50.69,50.72,50.67,50.69,18000.0,39.9543,39.9779,39.9385,39.9543,18000.0
2014-02-28 15:00:00,50.69,50.7,50.57,50.63,23900.0,39.9543,39.9622,39.8597,39.907,23900.0
2014-02-28 15:05:00,50.64,50.64,50.51,50.51,29300.0,39.9149,39.9149,39.8124,39.8124,29300.0
2014-02-28 15:10:00,50.51,50.61,50.48,50.6,23300.0,39.8124,39.8912,39.7888,39.8833,23300.0
2014-02-28 15:15:00,50.61,50.73,50.59,50.71,39000.0,39.8912,39.9858,39.8755,39.97,39000.0
2014-02-28 15:20:00,50.7,50.73,50.66,50.7,28400.0,39.9622,39.9858,39.9306,39.9622,28400.0
2014-02-28 15:25:00,50.7,50.73,50.69,50.73,23100.0,39.9622,39.9858,39.9543,39.9858,23100.0
2014-02-28 15:30:00,50.73,50.8,50.73,50.77,19800.0,39.9858,40.041,39.9858,40.0173,19800.0
2014-02-28 15:35:00,50.76,50.77,50.71,50.73,23000.0,40.0095,40.0173,39.97,39.9858,23000.0
2014-02-28 15:40:00,50.73,50.85,50.73,50.83,34000.0,39.9858,40.0804,39.9858,40.0646,34000.0
2014-02-28 15:45:00,50.83,50.84,50.72,50.72,38700.0,40.0646,40.0725,39.9779,39.9779,38700.0
2014-02-28 15:50:00,50.73,50.79,50.73,50.78,58500.0,39.9858,40.0331,39.9858,40.0252,58500.0
2014-02-28 15:55:00,50.78,50.85,50.78,50.82,146600.0,40.0252,40.0804,40.0252,40.0567,146600.0
2014-03-03 09:30:00,50.58,50.58,50.28,50.51,41300.0,39.8676,39.8676,39.6311,39.8124,41300.0
2014-03-03 09:35:00,50.54,50.73,50.5,50.73,126900.0,39.836,39.9858,39.8045,39.9858,126900.0
2014-03-03 09:40:00,50.71,50.71,50.58,50.62,15900.0,39.97,39.97,39.8676,39.8991,15900.0
2014-03-03 09:45:00,50.62,50.67,50.52,50.56,10400.0,39.8991,39.9385,39.8203,39.8518,10400.0
2014-03-03 09:50:00,50.59,50.7,50.56,50.69,52200.0,39.8755,39.9622,39.8518,39.9543,52200.0
2014-03-03 09:55:00,50.68,50.78,50.67,50.71,17800.0,39.9464,40.0252,39.9385,39.97,17800.0
2014-03-03 10:00:00,50.72,50.78,50.58,50.58,21400.0,39.9779,40.0252,39.8676,39.8676,21400.0
2014-03-03 10:05:00,50.55,50.59,50.43,50.43,17000.0,39.8439,39.8755,39.7493,39.7493,17000.0
2014-03-03 10:10:00,50.45,50.52,50.39,50.52,27600.0,39.7651,39.8203,39.7178,39.8203,27600.0
2014-03-03 10:15:00,50.51,50.52,50.45,50.49,27000.0,39.8124,39.8203,39.7651,39.7966,27000.0
2014-03-03 10:20:00,50.49,50.57,50.46,50.47,12300.0,39.7966,39.8597,39.773,39.7809,12300.0
2014-03-03 10:25:00,50.47,50.6,50.47,50.54,22500.0,39.7809,39.8833,39.7809,39.836,22500.0
2014-03-03 10:30:00,50.54,50.58,50.49,50.5,22100.0,39.836,39.8676,39.7966,39.8045,22100.0
2014-03-03 10:35:00,50.5,50.52,50.47,50.5,15100.0,39.8045,39.8203,39.7809,39.8045,15100.0
2014-03-03 10:40:00,50.5,50.59,50.5,50.56,10600.0,39.8045,39.8755,39.8045,39.8518,10600.0
2014-03-03 10:45:00,50.56,50.57,50.53,50.53,10100.0,39.8518,39.8597,39.8282,39.8282,10100.0
2014-03-03 10:50:00,50.53,50.59,50.52,50.52,8200.0,39.8282,39.8755,39.8203,39.8203,8200.0
2014-03-03 10:55:00,50.54,50.62,50.53,50.6,14200.0,39.836,39.8991,39.8282,39.8833,14200.0
2014-03-03 11:00:00,50.6,50.6,50.53,50.54,7400.0,39.8833,39.8833,39.8282,39.836,7400.0
2014-03-03 11:05:00,50.54,50.54,50.41,50.43,25300.0,39.836,39.836,39.7336,39.7493,25300.0
2014-03-03 11:10:00,50.43,50.48,50.42,50.48,3600.0,39.7493,39.7888,39.7415,39.7888,3600.0
2014-03-03 11:15:00,50.45,50.48,50.43,50.44,4000.0,39.7651,39.7888,39.7493,39.7572,4000.0
2014-03-03 11:20:00,50.44,50.5,50.44,50.49,7500.0,39.7572,39.8045,39.7572,39.7966,7500.0
2014-03-03 11:25:00,50.49,50.53,50.49,50.5,7700.0,39.7966,39.8282,39.7966,39.8045,7700.0
2014-03-03 11:30:00,50.5,50.5,50.44,50.46,9600.0,39.8045,39.8045,39.7572,39.773,9600.0
2014-03-03 11:35:00,50.46,50.47,50.39,50.39,8700.0,39.773,39.7809,39.7178,39.7178,8700.0
2014-03-03 11:40:00,50.39,50.44,50.32,50.33,13300.0,39.7178,39.7572,39.6626,39.6705,13300.0
2014-03-03 11:45:00,50.32,50.32,50.25,50.32,12000.0,39.6626,39.6626,39.6075,39.6626,12000.0
2014-03-03 11:50:00,50.32,50.34,50.29,50.32,2900.0,39.6626,39.6784,39.639,39.6626,2900.0
2014-03-03 11:55:00,50.33,50.33,50.28,50.28,3900.0,39.6705,39.6705,39.6311,39.6311,3900.0
2014-03-03 12:00:00,50.28,50.3,50.24,50.3,10500.0,39.6311,39.6469,39.5996,39.6469,10500.0
2014-03-03 12:05:00,50.29,50.33,50.26,50.26,7900.0,39.639,39.6705,39.6154,39.6154,7900.0
2014-03-03 12:10:00,50.26,50.4,50.23,50.38,14700.0,39.6154,39.7257,39.5917,39.7099,14700.0
2014-03-03 12:15:00,50.36,50.38,50.3,50.31,10200.0,39.6942,39.7099,39.6469,39.6548,10200.0
2014-03-03 12:20:00,50.32,50.36,50.29,50.36,4600.0,39.6626,39.6942,39.639,39.6942,4600.0
2014-03-03 12:25:00,50.37,50.39,50.33,50.33,6100.0,39.7021,39.7178,39.6705,39.6705,6100.0
2014-03-03 12:30:00,50.34,50.36,50.3,50.35,8500.0,39.6784,39.6942,39.6469,39.6863,8500.0
2014-03-03 12:35:00,50.36,50.45,50.31,50.44,31000.0,39.6942,39.7651,39.6548,39.7572,31000.0
2014-03-03 12:40:00,50.43,50.44,50.37,50.43,6100.0,39.7493,39.7572,39.7021,39.7493,6100.0
2014-03-03 12:45:00,50.43,50.43,50.38,50.4,3700.0,39.7493,39.7493,39.7099,39.7257,3700.0
2014-03-03 12:50:00,50.41,50.44,50.39,50.39,4900.0,39.7336,39.7572,39.7178,39.7178,4900.0
2014-03-03 12:55:00,50.39,50.51,50.39,50.51,8500.0,39.7178,39.8124,39.7178,39.8124,8500.0
2014-03-03 13:00:00,50.5,50.6,50.5,50.58,4400.0,39.8045,39.8833,39.8045,39.8676,4400.0
2014-03-03 13:05:00,50.57,50.57,50.53,50.53,2200.0,39.8597,39.8597,39.8282,39.8282,2200.0
2014-03-03 13:10:00,50.54,50.54,50.48,50.51,5400.0,39.836,39.836,39.7888,39.8124,5400.0
2014-03-03 13:15:00,50.5,50.52,50.46,50.48,8700.0,39.8045,39.8203,39.773,39.7888,8700.0
2014-03-03 13:20:00,50.48,50.51,50.48,50.5,3800.0,39.7888,39.8124,39.7888,39.8045,3800.0
2014-03-03 13:25:00,50.51,50.54,50.47,50.48,5200.0,39.8124,39.836,39.7809,39.7888,5200.0
2014-03-03 13:30:00,50.48,50.48,50.43,50.45,3500.0,39.7888,39.7888,39.7493,39.7651,3500.0
2014-03-03 13:35:00,50.45,50.5,50.45,50.48,4600.0,39.7651,39.8045,39.7651,39.7888,4600.0
2014-03-03 13:40:00,50.49,50.52,50.47,50.49,4500.0,39.7966,39.8203,39.7809,39.7966,4500.0
2014-03-03 13:45:00,50.48,50.5,50.46,50.5,4200.0,39.7888,39.8045,39.773,39.8045,4200.0
2014-03-03 13:50:00,50.5,50.51,50.47,50.49,4600.0,39.8045,39.8124,39.7809,39.7966,4600.0
2014-03-03 13:55:00,50.5,50.59,50.5,50.55,10000.0,39.8045,39.8755,39.8045,39.8439,10000.0
2014-03-03 14:00:00,50.55,50.58,50.55,50.55,4600.0,39.8439,39.8676,39.8439,39.8439,4600.0
2014-03-03 14:05:00,50.55,50.55,50.5,50.51,6500.0,39.8439,39.8439,39.8045,39.8124,6500.0
2014-03-03 14:10:00,50.5,50.61,50.5,50.61,8500.0,39.8045,39.8912,39.8045,39.8912,8500.0
2014-03-03 14:15:00,50.61,50.63,50.56,50.56,7300.0,39.8912,39.907,39.8518,39.8518,7300.0
2014-03-03 14:20:00,50.55,50.62,50.54,50.59,5900.0,39.8439,39.8991,39.836,39.8755,5900.0
2014-03-03 14:25:00,50.58,50.61,50.53,50.53,5600.0,39.8676,39.8912,39.8282,39.8282,5600.0
2014-03-03 14:30:00,50.52,50.56,50.49,50.56,7200.0,39.8203,39.8518,39.7966,39.8518,7200.0
2014-03-03 14:35:00,50.55,50.56,50.54,50.56,6400.0,39.8439,39.8518,39.836,39.8518,6400.0
2014-03-03 14:40:00,50.55,50.62,50.54,50.61,3700.0,39.8439,39.8991,39.836,39.8912,3700.0
2014-03-03 14:45:00,50.62,50.67,50.62,50.65,5000.0,39.8991,39.9385,39.8991,39.9228,5000.0
2014-03-03 14:50:00,50.65,50.65,50.62,50.64,3800.0,39.9228,39.9228,39.8991,39.9149,3800.0
2014-03-03 14:55:00,50.63,50.64,50.54,50.55,11800.0,39.907,39.9149,39.836,39.8439,11800.0
2014-03-03 15:00:00,50.55,50.55,50.51,50.51,4800.0,39.8439,39.8439,39.8124,39.8124,4800.0
2014-03-03 15:05:00,50.5,50.52,50.48,50.51,13900.0,39.8045,39.8203,39.7888,39.8124,13900.0
2014-03-03 15:10:00,50.51,50.51,50.44,50.47,10700.0,39.8124,39.8124,39.7572,39.7809,10700.0
2014-03-03 15:15:00,50.48,50.49,50.45,50.48,13700.0,39.7888,39.7966,39.7651,39.7888,13700.0
2014-03-03 15:20:00,50.49,50.49,50.43,50.47,13000.0,39.7966,39.7966,39.7493,39.7809,13000.0
2014-03-03 15:25:00,50.47,50.48,50.39,50.44,18000.0,39.7809,39.7888,39.7178,39.7572,18000.0
2014-03-03 15:30:00,50.45,50.47,50.41,50.46,19300.0,39.7651,39.7809,39.7336,39.773,19300.0
2014-03-03 15:35:00,50.47,50.52,50.47,50.49,13300.0,39.7809,39.8203,39.7809,39.7966,13300.0
2014-03-03 15:40:00,50.49,50.51,50.43,50.49,18400.0,39.7966,39.8124,39.7493,39.7966,18400.0
2014-03-03 15:45:00,50.5,50.52,50.45,50.48,29200.0,39.8045,39.8203,39.7651,39.7888,29200.0
2014-03-03 15:50:00,50.48,50.51,50.47,50.48,28300.0,39.7888,39.8124,39.7809,39.7888,28300.0
2014-03-03 15:55:00,50.49,50.6,50.48,50.59,93200.0,39.7966,39.8833,39.7888,39.8755,93200.0
2014-03-04 09:30:00,50.94,51.26,50.86,51.21,49800.0,40.1513,40.4036,40.0883,40.3641,49800.0
2014-03-04 09:35:00,51.22,51.24,51.04,51.05,19300.0,40.372,40.3878,40.2302,40.238,19300.0
2014-03-04 09:40:00,51.07,51.07,50.95,50.95,6200.0,40.2538,40.2538,40.1592,40.1592,6200.0
2014-03-04 09:45:00,50.97,51.15,50.97,51.15,12000.0,40.175,40.3169,40.175,40.3169,12000.0
2014-03-04 09:50:00,51.15,51.21,51.08,51.11,13000.0,40.3169,40.3641,40.2617,40.2853,13000.0
2014-03-04 09:55:00,51.11,51.18,51.11,51.18,2200.0,40.2853,40.3405,40.2853,40.3405,2200.0
2014-03-04 10:00:00,51.2,51.29,51.19,51.23,14200.0,40.3563,40.4272,40.3484,40.3799,14200.0
2014-03-04 10:05:00,51.23,51.33,51.23,51.31,20700.0,40.3799,40.4587,40.3799,40.443,20700.0
2014-03-04 10:10:00,51.32,51.39,51.32,51.38,10100.0,40.4509,40.506,40.4509,40.4981,10100.0
2014-03-04 10:15:00,51.37,51.39,51.3,51.39,20000.0,40.4903,40.506,40.4351,40.506,20000.0
2014-03-04 10:20:00,51.39,51.4,51.33,51.33,13300.0,40.506,40.5139,40.4587,40.4587,13300.0
2014-03-04 10:25:00,51.33,51.39,51.3,51.31,7700.0,40.4587,40.506,40.4351,40.443,7700.0
2014-03-04 10:30:00,51.34,51.4,51.32,51.38,7800.0,40.4666,40.5139,40.4509,40.4981,7800.0
2014-03-04 10:35:00,51.38,51.41,51.31,51.34,10500.0,40.4981,40.5218,40.443,40.4666,10500.0
2014-03-04 10:40:00,51.34,51.38,51.29,51.29,8900.0,40.4666,40.4981,40.4272,40.4272,8900.0
2014-03-04 10:45:00,51.3,51.34,51.28,51.28,7300.0,40.4351,40.4666,40.4193,40.4193,7300.0
2014-03-04 10:50:00,51.29,51.36,51.29,51.31,22400.0,40.4272,40.4824,40.4272,40.443,22400.0
2014-03-04 10:55:00,51.31,51.34,51.3,51.34,4600.0,40.443,40.4666,40.4351,40.4666,4600.0
2014-03-04 11:00:00,51.34,51.39,51.33,51.39,16000.0,40.4666,40.506,40.4587,40.506,16000.0
2014-03-04 11:05:00,51.4,51.42,51.37,51.42,15100.0,40.5139,40.5297,40.4903,40.5297,15100.0
2014-03-04 11:10:00,51.42,51.42,51.34,51.37,80500.0,40.5297,40.5297,40.4666,40.4903,80500.0
2014-03-04 11:15:00,51.37,51.38,51.24,51.24,49900.0,40.4903,40.4981,40.3878,40.3878,49900.0
2014-03-04 11:20:00,51.24,51.25,51.19,51.19,29200.0,40.3878,40.3957,40.3484,40.3484,29200.0
2014-03-04 11:25:00,51.19,51.21,51.16,51.17,17300.0,40.3484,40.3641,40.3247,40.3326,17300.0
2014-03-04 11:30:00,51.17,51.22,51.17,51.22,12500.0,40.3326,40.372,40.3326,40.372,12500.0
2014-03-04 11:35:00,51.23,51.24,51.18,51.18,22300.0,40.3799,40.3878,40.3405,40.3405,22300.0
2014-03-04 11:40:00,51.18,51.22,51.18,51.2,19200.0,40.3405,40.372,40.3405,40.3563,19200.0
2014-03-04 11:45:00,51.21,51.21,51.18,51.21,3000.0,40.3641,40.3641,40.3405,40.3641,3000.0
2014-03-04 11:50:00,51.21,51.22,51.21,51.22,7700.0,40.3641,40.372,40.3641,40.372,7700.0
2014-03-04 11:55:00,51.22,51.23,51.18,51.22,12300.0,40.372,40.3799,40.3405,40.372,12300.0
2014-03-04 12:00:00,51.22,51.24,51.17,51.17,6900.0,40.372,40.3878,40.3326,40.3326,6900.0
2014-03-04 12:05:00,51.17,51.21,51.17,51.21,4200.0,40.3326,40.3641,40.3326,40.3641,4200.0
2014-03-04 12:10:00,51.21,51.25,51.2,51.23,7900.0,40.3641,40.3957,40.3563,40.3799,7900.0
2014-03-04 12:15:00,51.23,51.25,51.19,51.25,9900.0,40.3799,40.3957,40.3484,40.3957,9900.0
2014-03-04 12:20:00,51.25,51.27,51.19,51.24,15100.0,40.3957,40.4114,40.3484,40.3878,15100.0
2014-03-04 12:25:00,51.23,51.23,51.19,51.2,10200.0,40.3799,40.3799,40.3484,40.3563,10200.0
2014-03-04 12:30:00,51.19,51.21,51.16,51.19,6900.0,40.3484,40.3641,40.3247,40.3484,6900.0
2014-03-04 12:35:00,51.19,51.2,51.18,51.2,10000.0,40.3484,40.3563,40.3405,40.3563,10000.0
2014-03-04 12:40:00,51.18,51.2,51.15,51.17,12400.0,40.3405,40.3563,40.3169,40.3326,12400.0
2014-03-04 12:45:00,51.17,51.19,51.17,51.18,4200.0,40.3326,40.3484,40.3326,40.3405,4200.0
2014-03-04 12:50:00,51.18,51.18,51.11,51.11,6600.0,40.3405,40.3405,40.2853,40.2853,6600.0
2014-03-04 12:55:00,51.11,51.14,51.11,51.12,6600.0,40.2853,40.309,40.2853,40.2932,6600.0
2014-03-04 13:00:00,51.13,51.14,51.11,51.14,4700.0,40.3011,40.309,40.2853,40.309,4700.0
2014-03-04 13:05:00,51.14,51.16,51.12,51.14,12800.0,40.309,40.3247,40.2932,40.309,12800.0
2014-03-04 13:10:00,51.14,51.17,51.13,51.17,4700.0,40.309,40.3326,40.3011,40.3326,4700.0
2014-03-04 13:15:00,51.17,51.21,51.1,51.18,42600.0,40.3326,40.3641,40.2774,40.3405,42600.0
2014-03-04 13:20:00,51.17,51.2,51.15,51.16,5600.0,40.3326,40.3563,40.3169,40.3247,5600.0
2014-03-04 13:25:00,51.16,51.19,51.16,51.19,4700.0,40.3247,40.3484,40.3247,40.3484,4700.0
2014-03-04 13:30:00,51.2,51.21,51.18,51.2,13200.0,40.3563,40.3641,40.3405,40.3563,13200.0
2014-03-04 13:35:00,51.19,51.23,51.15,51.15,20300.0,40.3484,40.3799,40.3169,40.3169,20300.0
2014-03-04 13:40:00,51.15,51.22,51.1,51.21,74900.0,40.3169,40.372,40.2774,40.3641,74900.0
2014-03-04 13:45:00,51.2,51.24,51.12,51.12,22900.0,40.3563,40.3878,40.2932,40.2932,22900.0
2014-03-04 13:50:00,51.13,51.15,51.08,51.1,21000.0,40.3011,40.3169,40.2617,40.2774,21000.0
2014-03-04 13:55:00,51.1,51.14,51.09,51.13,11600.0,40.2774,40.309,40.2696,40.3011,11600.0
2014-03-04 14:00:00,51.12,51.13,51.09,51.11,24800.0,40.2932,40.3011,40.2696,40.2853,24800.0
2014-03-04 14:05:00,51.11,51.12,51.07,51.11,18900.0,40.2853,40.2932,40.2538,40.2853,18900.0
2014-03-04 14:10:00,51.11,51.13,51.08,51.12,14500.0,40.2853,40.3011,40.2617,40.2932,14500.0
2014-03-04 14:15:00,51.12,51.14,51.09,51.11,13000.0,40.2932,40.309,40.2696,40.2853,13000.0
2014-03-04 14:20:00,51.1,51.11,51.08,51.1,10500.0,40.2774,40.2853,40.2617,40.2774,10500.0
2014-03-04 14:25:00,51.1,51.1,51.07,51.07,11600.0,40.2774,40.2774,40.2538,40.2538,11600.0
2014-03-04 14:30:00,51.07,51.11,51.06,51.09,13800.0,40.2538,40.2853,40.2459,40.2696,13800.0
2014-03-04 14:35:00,51.09,51.11,51.05,51.06,12000.0,40.2696,40.2853,40.238,40.2459,12000.0
2014-03-04 14:40:00,51.06,51.07,51.04,51.04,8900.0,40.2459,40.2538,40.2302,40.2302,8900.0
2014-03-04 14:45:00,51.05,51.07,51.05,51.06,5800.0,40.238,40.2538,40.238,40.2459,5800.0
2014-03-04 14:50:00,51.06,51.11,51.05,51.1,9200.0,40.2459,40.2853,40.238,40.2774,9200.0
2014-03-04 14:55:00,51.1,51.15,51.1,51.13,20700.0,40.2774,40.3169,40.2774,40.3011,20700.0
2014-03-04 15:00:00,51.14,51.17,51.13,51.14,17500.0,40.309,40.3326,40.3011,40.309,17500.0
2014-03-04 15:05:00,51.15,51.16,51.15,51.15,5600.0,40.3169,40.3247,40.3169,40.3169,5600.0
2014-03-04 15:10:00,51.14,51.17,51.08,51.12,41100.0,40.309,40.3326,40.2617,40.2932,41100.0
2014-03-04 15:15:00,51.11,51.19,51.11,51.19,17500.0,40.2853,40.3484,40.2853,40.3484,17500.0
2014-03-04 15:20:00,51.19,51.2,51.18,51.19,7200.0,40.3484,40.3563,40.3405,40.3484,7200.0
2014-03-04 15:25:00,51.18,51.18,51.14,51.15,15400.0,40.3405,40.3405,40.309,40.3169,15400.0
2014-03-04 15:30:00,51.15,51.16,51.14,51.15,11700.0,40.3169,40.3247,40.309,40.3169,11700.0
2014-03-04 15:35:00,51.15,51.16,51.13,51.16,21800.0,40.3169,40.3247,40.3011,40.3247,21800.0
2014-03-04 15:40:00,51.16,51.24,51.15,51.24,33300.0,40.3247,40.3878,40.3169,40.3878,33300.0
2014-03-04 15:45:00,51.24,51.25,51.16,51.19,37700.0,40.3878,40.3957,40.3247,40.3484,37700.0
2014-03-04 15:50:00,51.19,51.23,51.18,51.22,53700.0,40.3484,40.3799,40.3405,40.372,53700.0
2014-03-04 15:55:00,51.22,51.23,51.19,51.21,88700.0,40.372,40.3799,40.3484,40.3641,88700.0
2014-03-05 09:30:00,51.22,51.26,50.86,50.88,28900.0,40.372,40.4036,40.0883,40.104,28900.0
2014-03-05 09:35:00,50.9,51.1,50.9,51.09,13100.0,40.1198,40.2774,40.1198,40.2696,13100.0
2014-03-05 09:40:00,51.08,51.24,51.07,51.24,10200.0,40.2617,40.3878,40.2538,40.3878,10200.0
2014-03-05 09:45:00,51.24,51.27,51.17,51.2,7900.0,40.3878,40.4114,40.3326,40.3563,7900.0
2014-03-05 09:50:00,51.17,51.21,51.17,51.2,6600.0,40.3326,40.3641,40.3326,40.3563,6600.0
2014-03-05 09:55:00,51.18,51.19,51.05,51.06,9100.0,40.3405,40.3484,40.238,40.2459,9100.0
2014-03-05 10:00:00,51.07,51.11,51.06,51.11,5600.0,40.2538,40.2853,40.2459,40.2853,5600.0
2014-03-05 10:05:00,51.13,51.15,51.1,51.13,16000.0,40.3011,40.3169,40.2774,40.3011,16000.0
2014-03-05 10:10:00,51.14,51.16,51.13,51.14,5000.0,40.309,40.3247,40.3011,40.309,5000.0
2014-03-05 10:15:00,51.14,51.16,51.09,51.09,8700.0,40.309,40.3247,40.2696,40.2696,8700.0
2014-03-05 10:20:00,51.1,51.16,51.08,51.15,23600.0,40.2774,40.3247,40.2617,40.3169,23600.0
2014-03-05 10:25:00,51.17,51.25,51.16,51.24,14000.0,40.3326,40.3957,40.3247,40.3878,14000.0
2014-03-05 10:30:00,51.24,51.28,51.24,51.24,6600.0,40.3878,40.4193,40.3878,40.3878,6600.0
2014-03-05 10:35:00,51.23,51.24,51.2,51.2,8300.0,40.3799,40.3878,40.3563,40.3563,8300.0
2014-03-05 10:40:00,51.19,51.2,51.13,51.15,15300.0,40.3484,40.3563,40.3011,40.3169,15300.0
2014-03-05 10:45:00,51.16,51.16,51.07,51.07,12300.0,40.3247,40.3247,40.2538,40.2538,12300.0
2014-03-05 10:50:00,51.08,51.09,51.01,51.02,22700.0,40.2617,40.2696,40.2065,40.2144,22700.0
2014-03-05 10:55:00,51.04,51.08,51.03,51.08,10800.0,40.2302,40.2617,40.2223,40.2617,10800.0
2014-03-05 11:00:00,51.09,51.2,51.09,51.2,13600.0,40.2696,40.3563,40.2696,40.3563,13600.0
2014-03-05 11:05:00,51.2,51.23,51.18,51.23,10900.0,40.3563,40.3799,40.3405,40.3799,10900.0
2014-03-05 11:10:00,51.22,51.28,51.22,51.27,11300.0,40.372,40.4193,40.372,40.4114,11300.0
2014-03-05 11:15:00,51.27,51.28,51.23,51.24,10200.0,40.4114,40.4193,40.3799,40.3878,10200.0
2014-03-05 11:20:00,51.24,51.24,51.22,51.23,6500.0,40.3878,40.3878,40.372,40.3799,6500.0
2014-03-05 11:25:00,51.23,51.23,51.15,51.15,11900.0,40.3799,40.3799,40.3169,40.3169,11900.0
2014-03-05 11:30:00,51.15,51.18,51.13,51.14,5200.0,40.3169,40.3405,40.3011,40.309,5200.0
2014-03-05 11:35:00,51.13,51.21,51.13,51.21,12400.0,40.3011,40.3641,40.3011,40.3641,12400.0
2014-03-05 11:40:00,51.2,51.2,51.15,51.17,4300.0,40.3563,40.3563,40.3169,40.3326,4300.0
2014-03-05 11:45:00,51.16,51.2,51.16,51.18,6900.0,40.3247,40.3563,40.3247,40.3405,6900.0
2014-03-05 11:50:00,51.18,51.26,51.18,51.24,8600.0,40.3405,40.4036,40.3405,40.3878,8600.0
2014-03-05 11:55:00,51.23,51.26,51.22,51.26,4800.0,40.3799,40.4036,40.372,40.4036,4800.0
2014-03-05 12:00:00,51.25,51.26,51.24,51.24,7600.0,40.3957,40.4036,40.3878,40.3878,7600.0
2014-03-05 12:05:00,51.24,51.25,51.23,51.25,6500.0,40.3878,40.3957,40.3799,40.3957,6500.0
2014-03-05 12:10:00,51.24,51.24,51.19,51.19,10400.0,40.3878,40.3878,40.3484,40.3484,10400.0
2014-03-05 12:15:00,51.18,51.19,51.16,51.18,4500.0,40.3405,40.3484,40.3247,40.3405,4500.0
2014-03-05 12:20:00,51.17,51.18,51.16,51.17,5200.0,40.3326,40.3405,40.3247,40.3326,5200.0
2014-03-05 12:25:00,51.18,51.19,51.16,51.16,9900.0,40.3405,40.3484,40.3247,40.3247,9900.0
2014-03-05 12:30:00,51.16,51.16,51.12,51.12,1700.0,40.3247,40.3247,40.2932,40.2932,1700.0
2014-03-05 12:35:00,51.13,51.17,51.13,51.17,4400.0,40.3011,40.3326,40.3011,40.3326,4400.0
2014-03-05 12:40:00,51.17,51.17,51.15,51.16,5300.0,40.3326,40.3326,40.3169,40.3247,5300.0
2014-03-05 12:45:00,51.16,51.18,51.16,51.18,6800.0,40.3247,40.3405,40.3247,40.3405,6800.0
2014-03-05 12:50:00,51.17,51.18,51.14,51.14,7800.0,40.3326,40.3405,40.309,40.309,7800.0
2014-03-05 12:55:00,51.14,51.15,51.14,51.15,2100.0,40.309,40.3169,40.309,40.3169,2100.0
2014-03-05 13:00:00,51.14,51.14,51.1,51.1,3000.0,40.309,40.309,40.2774,40.2774,3000.0
2014-03-05 13:05:00,51.09,51.1,51.08,51.08,4200.0,40.2696,40.2774,40.2617,40.2617,4200.0
2014-03-05 13:10:00,51.08,51.13,51.08,51.13,10000.0,40.2617,40.3011,40.2617,40.3011,10000.0
2014-03-05 13:15:00,51.13,51.15,51.12,51.13,5700.0,40.3011,40.3169,40.2932,40.3011,5700.0
2014-03-05 13:20:00,51.13,51.16,51.13,51.15,3200.0,40.3011,40.3247,40.3011,40.3169,3200.0
2014-03-05 13:25:00,51.15,51.15,51.13,51.13,11100.0,40.3169,40.3169,40.3011,40.3011,11100.0
2014-03-05 13:30:00,51.12,51.13,51.08,51.08,6700.0,40.2932,40.3011,40.2617,40.2617,6700.0
2014-03-05 13:35:00,51.08,51.08,51.05,51.05,6100.0,40.2617,40.2617,40.238,40.238,6100.0
2014-03-05 13:40:00,51.06,51.09,51.06,51.07,4900.0,40.2459,40.2696,40.2459,40.2538,4900.0
2014-03-05 13:45:00,51.08,51.11,51.05,51.06,19600.0,40.2617,40.2853,40.238,40.2459,19600.0
2014-03-05 13:50:00,51.06,51.08,51.02,51.02,5800.0,40.2459,40.2617,40.2144,40.2144,5800.0
2014-03-05 13:55:00,51.02,51.03,51.01,51.03,5500.0,40.2144,40.2223,40.2065,40.2223,5500.0
2014-03-05 14:00:00,51.03,51.06,51.03,51.03,13900.0,40.2223,40.2459,40.2223,40.2223,13900.0
2014-03-05 14:05:00,51.03,51.03,51.01,51.02,7100.0,40.2223,40.2223,40.2065,40.2144,7100.0
2014-03-05 14:10:00,51.02,51.02,51.01,51.02,4700.0,40.2144,40.2144,40.2065,40.2144,4700.0
2014-03-05 14:15:00,51.01,51.02,50.98,50.99,9800.0,40.2065,40.2144,40.1829,40.1907,9800.0
2014-03-05 14:20:00,50.99,51.02,50.98,51.01,7100.0,40.1907,40.2144,40.1829,40.2065,7100.0
2014-03-05 14:25:00,51.0,51.02,51.0,51.02,6200.0,40.1986,40.2144,40.1986,40.2144,6200.0
2014-03-05 14:30:00,51.01,51.03,51.01,51.02,2200.0,40.2065,40.2223,40.2065,40.2144,2200.0
2014-03-05 14:35:00,51.02,51.05,51.02,51.04,5400.0,40.2144,40.238,40.2144,40.2302,5400.0
2014-03-05 14:40:00,51.04,51.05,51.03,51.04,8900.0,40.2302,40.238,40.2223,40.2302,8900.0
2014-03-05 14:45:00,51.04,51.08,51.03,51.07,6200.0,40.2302,40.2617,40.2223,40.2538,6200.0
2014-03-05 14:50:00,51.07,51.08,51.07,51.08,1500.0,40.2538,40.2617,40.2538,40.2617,1500.0
2014-03-05 14:55:00,51.08,51.08,51.07,51.08,4600.0,40.2617,40.2617,40.2538,40.2617,4600.0
2014-03-05 15:00:00,51.08,51.08,51.05,51.05,10300.0,40.2617,40.2617,40.238,40.238,10300.0
2014-03-05 15:05:00,51.06,51.07,51.04,51.05,13000.0,40.2459,40.2538,40.2302,40.238,13000.0
2014-03-05 15:10:00,51.05,51.05,51.03,51.03,3000.0,40.238,40.238,40.2223,40.2223,3000.0
2014-03-05 15:15:00,51.04,51.04,51.0,51.01,6800.0,40.2302,40.2302,40.1986,40.2065,6800.0
2014-03-05 15:20:00,51.02,51.07,51.01,51.07,9200.0,40.2144,40.2538,40.2065,40.2538,9200.0
2014-03-05 15:25:00,51.07,51.07,51.05,51.06,6800.0,40.2538,40.2538,40.238,40.2459,6800.0
2014-03-05 15:30:00,51.07,51.09,51.05,51.09,18600.0,40.2538,40.2696,40.238,40.2696,18600.0
2014-03-05 15:35:00,51.1,51.11,51.09,51.1,10400.0,40.2774,40.2853,40.2696,40.2774,10400.0
2014-03-05 15:40:00,51.11,51.12,51.1,51.11,28000.0,40.2853,40.2932,40.2774,40.2853,28000.0
2014-03-05 15:45:00,51.12,51.14,51.11,51.14,21800.0,40.2932,40.309,40.2853,40.309,21800.0
2014-03-05 15:50:00,51.14,51.19,51.14,51.18,55700.0,40.309,40.3484,40.309,40.3405,55700.0
2014-03-05 15:55:00,51.18,51.25,51.18,51.23,123200.0,40.3405,40.3957,40.3405,40.3799,123200.0
2014-03-06 09:30:00,51.29,51.29,51.15,51.21,26700.0,40.4272,40.4272,40.3169,40.3641,26700.0
2014-03-06 09:35:00,51.21,51.39,51.21,51.39,12800.0,40.3641,40.506,40.3641,40.506,12800.0
2014-03-06 09:40:00,51.39,51.4,51.3,51.3,6300.0,40.506,40.5139,40.4351,40.4351,6300.0
2014-03-06 09:45:00,51.34,51.34,51.27,51.27,9300.0,40.4666,40.4666,40.4114,40.4114,9300.0
2014-03-06 09:50:00,51.29,51.4,51.29,51.37,7800.0,40.4272,40.5139,40.4272,40.4903,7800.0
2014-03-06 09:55:00,51.35,51.35,51.23,51.25,3900.0,40.4745,40.4745,40.3799,40.3957,3900.0
2014-03-06 10:00:00,51.24,51.26,51.22,51.26,11300.0,40.3878,40.4036,40.372,40.4036,11300.0
2014-03-06 10:05:00,51.25,51.27,51.21,51.21,13400.0,40.3957,40.4114,40.3641,40.3641,13400.0
2014-03-06 10:10:00,51.23,51.25,51.16,51.17,9600.0,40.3799,40.3957,40.3247,40.3326,9600.0
2014-03-06 10:15:00,51.18,51.21,51.12,51.17,7300.0,40.3405,40.3641,40.2932,40.3326,7300.0
2014-03-06 10:20:00,51.16,51.23,51.16,51.2,8200.0,40.3247,40.3799,40.3247,40.3563,8200.0
2014-03-06 10:25:00,51.2,51.25,51.18,51.23,8800.0,40.3563,40.3957,40.3405,40.3799,8800.0
2014-03-06 10:30:00,51.23,51.25,51.17,51.22,34500.0,40.3799,40.3957,40.3326,40.372,34500.0
2014-03-06 10:35:00,51.22,51.23,51.17,51.18,12600.0,40.372,40.3799,40.3326,40.3405,12600.0
2014-03-06 10:40:00,51.18,51.18,51.12,51.13,8200.0,40.3405,40.3405,40.2932,40.3011,8200.0
2014-03-06 10:45:00,51.13,51.14,51.09,51.14,9700.0,40.3011,40.309,40.2696,40.309,9700.0
2014-03-06 10:50:00,51.13,51.18,51.13,51.17,6600.0,40.3011,40.3405,40.3011,40.3326,6600.0
2014-03-06 10:55:00,51.16,51.19,51.15,51.19,11200.0,40.3247,40.3484,40.3169,40.3484,11200.0
2014-03-06 11:00:00,51.18,51.18,51.14,51.17,12900.0,40.3405,40.3405,40.309,40.3326,12900.0
2014-03-06 11:05:00,51.17,51.17,51.1,51.11,39900.0,40.3326,40.3326,40.2774,40.2853,39900.0
2014-03-06 11:10:00,51.11,51.14,51.1,51.14,11900.0,40.2853,40.309,40.2774,40.309,11900.0
2014-03-06 11:15:00,51.15,51.15,51.13,51.13,1600.0,40.3169,40.3169,40.3011,40.3011,1600.0
2014-03-06 11:20:00,51.13,51.18,51.13,51.16,6200.0,40.3011,40.3405,40.3011,40.3247,6200.0
2014-03-06 11:25:00,51.15,51.16,51.1,51.1,5800.0,40.3169,40.3247,40.2774,40.2774,5800.0
2014-03-06 11:30:00,51.1,51.24,51.08,51.24,26100.0,40.2774,40.3878,40.2617,40.3878,26100.0
2014-03-06 11:35:00,51.24,51.27,51.24,51.26,3500.0,40.3878,40.4114,40.3878,40.4036,3500.0
2014-03-06 11:40:00,51.26,51.31,51.26,51.3,4800.0,40.4036,40.443,40.4036,40.4351,4800.0
2014-03-06 11:45:00,51.32,51.32,51.31,51.31,2600.0,40.4509,40.4509,40.443,40.443,2600.0
2014-03-06 11:50:00,51.31,51.38,51.31,51.35,17300.0,40.443,40.4981,40.443,40.4745,17300.0
2014-03-06 11:55:00,51.34,51.35,51.28,51.28,3300.0,40.4666,40.4745,40.4193,40.4193,3300.0
2014-03-06 12:00:00,51.29,51.34,51.29,51.34,5100.0,40.4272,40.4666,40.4272,40.4666,5100.0
2014-03-06 12:05:00,51.34,51.36,51.33,51.34,4400.0,40.4666,40.4824,40.4587,40.4666,4400.0
2014-03-06 12:10:00,51.35,51.35,51.3,51.3,7800.0,40.4745,40.4745,40.4351,40.4351,7800.0
2014-03-06 12:15:00,51.3,51.3,51.27,51.3,3600.0,40.4351,40.4351,40.4114,40.4351,3600.0
2014-03-06 12:20:00,51.3,51.3,51.27,51.28,5600.0,40.4351,40.4351,40.4114,40.4193,5600.0
2014-03-06 12:25:00,51.27,51.27,51.23,51.24,3700.0,40.4114,40.4114,40.3799,40.3878,3700.0
2014-03-06 12:30:00,51.25,51.27,51.24,51.24,3800.0,40.3957,40.4114,40.3878,40.3878,3800.0
2014-03-06 12:35:00,51.23,51.26,51.23,51.26,2900.0,40.3799,40.4036,40.3799,40.4036,2900.0
2014-03-06 12:40:00,51.25,51.25,51.23,51.23,4300.0,40.3957,40.3957,40.3799,40.3799,4300.0
2014-03-06 12:45:00,51.22,51.24,51.2,51.2,2700.0,40.372,40.3878,40.3563,40.3563,2700.0
2014-03-06 12:50:00,51.21,51.25,51.21,51.23,14800.0,40.3641,40.3957,40.3641,40.3799,14800.0
2014-03-06 12:55:00,51.23,51.25,51.23,51.25,4400.0,40.3799,40.3957,40.3799,40.3957,4400.0
2014-03-06 13:00:00,51.25,51.3,51.25,51.28,4400.0,40.3957,40.4351,40.3957,40.4193,4400.0
2014-03-06 13:05:00,51.29,51.31,51.29,51.31,4100.0,40.4272,40.443,40.4272,40.443,4100.0
2014-03-06 13:10:00,51.31,51.31,51.26,51.28,6000.0,40.443,40.443,40.4036,40.4193,6000.0
2014-03-06 13:15:00,51.28,51.29,51.27,51.28,5300.0,40.4193,40.4272,40.4114,40.4193,5300.0
2014-03-06 13:20:00,51.27,51.3,51.26,51.3,4500.0,40.4114,40.4351,40.4036,40.4351,4500.0
2014-03-06 13:25:00,51.3,51.31,51.27,51.27,12000.0,40.4351,40.443,40.4114,40.4114,12000.0
2014-03-06 13:30:00,51.28,51.3,51.26,51.27,7900.0,40.4193,40.4351,40.4036,40.4114,7900.0
2014-03-06 13:35:00,51.27,51.29,51.26,51.28,6400.0,40.4114,40.4272,40.4036,40.4193,6400.0
2014-03-06 13:40:00,51.29,51.29,51.26,51.27,5800.0,40.4272,40.4272,40.4036,40.4114,5800.0
2014-03-06 13:45:00,51.27,51.27,51.23,51.23,8300.0,40.4114,40.4114,40.3799,40.3799,8300.0
2014-03-06 13:50:00,51.24,51.26,51.24,51.25,6400.0,40.3878,40.4036,40.3878,40.3957,6400.0
2014-03-06 13:55:00,51.24,51.26,51.22,51.25,41600.0,40.3878,40.4036,40.372,40.3957,41600.0
2014-03-06 14:00:00,51.25,51.35,51.24,51.33,28800.0,40.3957,40.4745,40.3878,40.4587,28800.0
2014-03-06 14:05:00,51.34,51.42,51.34,51.4,22100.0,40.4666,40.5297,40.4666,40.5139,22100.0
2014-03-06 14:10:00,51.39,51.41,51.37,51.4,38200.0,40.506,40.5218,40.4903,40.5139,38200.0
2014-03-06 14:15:00,51.41,51.43,51.4,51.43,9400.0,40.5218,40.5376,40.5139,40.5376,9400.0
2014-03-06 14:20:00,51.42,51.48,51.41,51.47,16600.0,40.5297,40.577,40.5218,40.5691,16600.0
2014-03-06 14:25:00,51.46,51.54,51.46,51.52,34300.0,40.5612,40.6243,40.5612,40.6085,34300.0
2014-03-06 14:30:00,51.52,51.53,51.48,51.5,13400.0,40.6085,40.6164,40.577,40.5927,13400.0
2014-03-06 14:35:00,51.5,51.53,51.48,51.5,16800.0,40.5927,40.6164,40.577,40.5927,16800.0
2014-03-06 14:40:00,51.51,51.53,51.49,51.5,8300.0,40.6006,40.6164,40.5848,40.5927,8300.0
2014-03-06 14:45:00,51.49,51.51,51.49,51.5,10000.0,40.5848,40.6006,40.5848,40.5927,10000.0
2014-03-06 14:50:00,51.5,51.53,51.5,51.52,9600.0,40.5927,40.6164,40.5927,40.6085,9600.0
2014-03-06 14:55:00,51.5,51.53,51.5,51.51,8700.0,40.5927,40.6164,40.5927,40.6006,8700.0
2014-03-06 15:00:00,51.51,51.53,51.5,51.53,9500.0,40.6006,40.6164,40.5927,40.6164,9500.0
2014-03-06 15:05:00,51.53,51.53,51.51,51.53,13900.0,40.6164,40.6164,40.6006,40.6164,13900.0
2014-03-06 15:10:00,51.52,51.56,51.52,51.54,19500.0,40.6085,40.64,40.6085,40.6243,19500.0
2014-03-06 15:15:00,51.54,51.55,51.53,51.54,10900.0,40.6243,40.6321,40.6164,40.6243,10900.0
2014-03-06 15:20:00,51.55,51.55,51.5,51.5,7900.0,40.6321,40.6321,40.5927,40.5927,7900.0
2014-03-06 15:25:00,51.49,51.55,51.49,51.55,13800.0,40.5848,40.6321,40.5848,40.6321,13800.0
2014-03-06 15:30:00,51.54,51.6,51.53,51.59,15500.0,40.6243,40.6715,40.6164,40.6637,15500.0
2014-03-06 15:35:00,51.59,51.62,51.55,51.55,21800.0,40.6637,40.6873,40.6321,40.6321,21800.0
2014-03-06 15:40:00,51.55,51.6,51.55,51.56,28400.0,40.6321,40.6715,40.6321,40.64,28400.0
2014-03-06 15:45:00,51.55,51.55,51.51,51.53,35600.0,40.6321,40.6321,40.6006,40.6164,35600.0
2014-03-06 15:50:00,51.52,51.52,51.48,51.49,45900.0,40.6085,40.6085,40.577,40.5848,45900.0
2014-03-06 15:55:00,51.49,51.58,51.47,51.58,97100.0,40.5848,40.6558,40.5691,40.6558,97100.0
2014-03-07 09:30:00,51.72,51.77,51.45,51.45,48400.0,40.7661,40.8055,40.5533,40.5533,48400.0
2014-03-07 09:35:00,51.47,51.65,51.42,51.59,22100.0,40.5691,40.711,40.5297,40.6637,22100.0
2014-03-07 09:40:00,51.59,51.67,51.55,51.55,15600.0,40.6637,40.7267,40.6321,40.6321,15600.0
2014-03-07 09:45:00,51.53,51.58,51.46,51.46,11500.0,40.6164,40.6558,40.5612,40.5612,11500.0
2014-03-07 09:50:00,51.44,51.44,51.26,51.43,12200.0,40.5454,40.5454,40.4036,40.5376,12200.0
2014-03-07 09:55:00,51.43,51.45,51.34,51.45,5100.0,40.5376,40.5533,40.4666,40.5533,5100.0
2014-03-07 10:00:00,51.44,51.49,51.36,51.47,13600.0,40.5454,40.5848,40.4824,40.5691,13600.0
2014-03-07 10:05:00,51.48,51.55,51.48,51.54,17600.0,40.577,40.6321,40.577,40.6243,17600.0
2014-03-07 10:10:00,51.55,51.55,51.47,51.51,8800.0,40.6321,40.6321,40.5691,40.6006,8800.0
2014-03-07 10:15:00,51.51,51.55,51.49,51.52,6200.0,40.6006,40.6321,40.5848,40.6085,6200.0
2014-03-07 10:20:00,51.52,51.59,51.51,51.52,13200.0,40.6085,40.6637,40.6006,40.6085,13200.0
2014-03-07 10:25:00,51.53,51.57,51.5,51.56,18200.0,40.6164,40.6479,40.5927,40.64,18200.0
2014-03-07 10:30:00,51.56,51.61,51.54,51.55,27000.0,40.64,40.6794,40.6243,40.6321,27000.0
2014-03-07 10:35:00,51.56,51.6,51.56,51.57,10100.0,40.64,40.6715,40.64,40.6479,10100.0
2014-03-07 10:40:00,51.56,51.6,51.56,51.6,29000.0,40.64,40.6715,40.64,40.6715,29000.0
2014-03-07 10:45:00,51.6,51.62,51.59,51.61,40700.0,40.6715,40.6873,40.6637,40.6794,40700.0
2014-03-07 10:50:00,51.61,51.63,51.59,51.62,19100.0,40.6794,40.6952,40.6637,40.6873,19100.0
2014-03-07 10:55:00,51.61,51.63,51.59,51.62,67300.0,40.6794,40.6952,40.6637,40.6873,67300.0
2014-03-07 11:00:00,51.61,51.62,51.58,51.6,59600.0,40.6794,40.6873,40.6558,40.6715,59600.0
2014-03-07 11:05:00,51.6,51.6,51.56,51.59,21700.0,40.6715,40.6715,40.64,40.6637,21700.0
2014-03-07 11:10:00,51.59,51.62,51.58,51.59,35700.0,40.6637,40.6873,40.6558,40.6637,35700.0
2014-03-07 11:15:00,51.59,51.59,51.55,51.56,13800.0,40.6637,40.6637,40.6321,40.64,13800.0
2014-03-07 11:20:00,51.56,51.58,51.52,51.56,23000.0,40.64,40.6558,40.6085,40.64,23000.0
2014-03-07 11:25:00,51.55,51.56,51.53,51.56,10000.0,40.6321,40.64,40.6164,40.64,10000.0
2014-03-07 11:30:00,51.55,51.56,51.53,51.55,18500.0,40.6321,40.64,40.6164,40.6321,18500.0
2014-03-07 11:35:00,51.55,51.59,51.54,51.59,11500.0,40.6321,40.6637,40.6243,40.6637,11500.0
2014-03-07 11:40:00,51.58,51.68,51.58,51.68,21500.0,40.6558,40.7346,40.6558,40.7346,21500.0
2014-03-07 11:45:00,51.68,51.72,51.68,51.71,10000.0,40.7346,40.7661,40.7346,40.7583,10000.0
2014-03-07 11:50:00,51.71,51.72,51.7,51.71,8200.0,40.7583,40.7661,40.7504,40.7583,8200.0
2014-03-07 11:55:00,51.71,51.81,51.71,51.8,31700.0,40.7583,40.8371,40.7583,40.8292,31700.0
2014-03-07 12:00:00,51.8,51.81,51.75,51.79,58200.0,40.8292,40.8371,40.7898,40.8213,58200.0
2014-03-07 12:05:00,51.79,51.79,51.78,51.79,20300.0,40.8213,40.8213,40.8134,40.8213,20300.0
2014-03-07 12:10:00,51.79,51.79,51.78,51.79,11100.0,40.8213,40.8213,40.8134,40.8213,11100.0
2014-03-07 12:15:00,51.79,51.8,51.79,51.8,17900.0,40.8213,40.8292,40.8213,40.8292,17900.0
2014-03-07 12:20:00,51.8,51.83,51.79,51.82,8400.0,40.8292,40.8528,40.8213,40.845,8400.0
2014-03-07 12:25:00,51.81,51.81,51.76,51.76,9500.0,40.8371,40.8371,40.7977,40.7977,9500.0
2014-03-07 12:30:00,51.76,51.76,51.72,51.73,4800.0,40.7977,40.7977,40.7661,40.774,4800.0
2014-03-07 12:35:00,51.74,51.74,51.71,51.71,4700.0,40.7819,40.7819,40.7583,40.7583,4700.0
2014-03-07 12:40:00,51.72,51.75,51.72,51.72,15300.0,40.7661,40.7898,40.7661,40.7661,15300.0
2014-03-07 12:45:00,51.73,51.76,51.73,51.75,111900.0,40.774,40.7977,40.774,40.7898,111900.0
2014-03-07 12:50:00,51.76,51.79,51.74,51.76,14600.0,40.7977,40.8213,40.7819,40.7977,14600.0
2014-03-07 12:55:00,51.76,51.78,51.76,51.78,14100.0,40.7977,40.8134,40.7977,40.8134,14100.0
2014-03-07 13:00:00,51.77,51.78,51.7,51.72,29600.0,40.8055,40.8134,40.7504,40.7661,29600.0
2014-03-07 13:05:00,51.71,51.78,51.69,51.78,12700.0,40.7583,40.8134,40.7425,40.8134,12700.0
2014-03-07 13:10:00,51.77,51.77,51.73,51.74,6100.0,40.8055,40.8055,40.774,40.7819,6100.0
2014-03-07 13:15:00,51.74,51.75,51.71,51.75,39400.0,40.7819,40.7898,40.7583,40.7898,39400.0
2014-03-07 13:20:00,51.73,51.73,51.72,51.72,4400.0,40.774,40.774,40.7661,40.7661,4400.0
2014-03-07 13:25:00,51.72,51.73,51.71,51.72,10800.0,40.7661,40.774,40.7583,40.7661,10800.0
2014-03-07 13:30:00,51.72,51.73,51.71,51.73,8300.0,40.7661,40.774,40.7583,40.774,8300.0
2014-03-07 13:35:00,51.74,51.75,51.7,51.71,36600.0,40.7819,40.7898,40.7504,40.7583,36600.0
2014-03-07 13:40:00,51.71,51.71,51.66,51.67,9300.0,40.7583,40.7583,40.7188,40.7267,9300.0
2014-03-07 13:45:00,51.67,51.7,51.65,51.65,6000.0,40.7267,40.7504,40.711,40.711,6000.0
2014-03-07 13:50:00,51.65,51.69,51.64,51.68,9400.0,40.711,40.7425,40.7031,40.7346,9400.0
2014-03-07 13:55:00,51.69,51.75,51.69,51.75,11600.0,40.7425,40.7898,40.7425,40.7898,11600.0
2014-03-07 14:00:00,51.73,51.74,51.71,51.73,6700.0,40.774,40.7819,40.7583,40.774,6700.0
2014-03-07 14:05:00,51.73,51.73,51.66,51.66,16200.0,40.774,40.774,40.7188,40.7188,16200.0
2014-03-07 14:10:00,51.66,51.72,51.65,51.71,15100.0,40.7188,40.7661,40.711,40.7583,15100.0
2014-03-07 14:15:00,51.7,51.73,51.67,51.67,34800.0,40.7504,40.774,40.7267,40.7267,34800.0
2014-03-07 14:20:00,51.66,51.66,51.63,51.66,28900.0,40.7188,40.7188,40.6952,40.7188,28900.0
2014-03-07 14:25:00,51.65,51.66,51.64,51.65,6400.0,40.711,40.7188,40.7031,40.711,6400.0
2014-03-07 14:30:00,51.65,51.66,51.64,51.66,15800.0,40.711,40.7188,40.7031,40.7188,15800.0
2014-03-07 14:35:00,51.66,51.66,51.63,51.65,11100.0,40.7188,40.7188,40.6952,40.711,11100.0
2014-03-07 14:40:00,51.65,51.65,51.64,51.65,11500.0,40.711,40.711,40.7031,40.711,11500.0
2014-03-07 14:45:00,51.64,51.71,51.64,51.68,16000.0,40.7031,40.7583,40.7031,40.7346,16000.0
2014-03-07 14:50:00,51.68,51.72,51.68,51.71,14700.0,40.7346,40.7661,40.7346,40.7583,14700.0
2014-03-07 14:55:00,51.71,51.71,51.7,51.71,70100.0,40.7583,40.7583,40.7504,40.7583,70100.0
2014-03-07 15:00:00,51.71,51.75,51.7,51.74,83400.0,40.7583,40.7898,40.7504,40.7819,83400.0
2014-03-07 15:05:00,51.73,51.74,51.73,51.73,8500.0,40.774,40.7819,40.774,40.774,8500.0
2014-03-07 15:10:00,51.73,51.77,51.73,51.76,14200.0,40.774,40.8055,40.774,40.7977,14200.0
2014-03-07 15:15:00,51.77,51.79,51.74,51.74,10200.0,40.8055,40.8213,40.7819,40.7819,10200.0
2014-03-07 15:20:00,51.73,51.74,51.69,51.7,11400.0,40.774,40.7819,40.7425,40.7504,11400.0
2014-03-07 15:25:00,51.7,51.72,51.67,51.68,23900.0,40.7504,40.7661,40.7267,40.7346,23900.0
2014-03-07 15:30:00,51.67,51.72,51.67,51.7,32900.0,40.7267,40.7661,40.7267,40.7504,32900.0
2014-03-07 15:35:00,51.7,51.72,51.69,51.7,39400.0,40.7504,40.7661,40.7425,40.7504,39400.0
2014-03-07 15:40:00,51.7,51.73,51.7,51.73,18400.0,40.7504,40.774,40.7504,40.774,18400.0
2014-03-07 15:45:00,51.72,51.76,51.72,51.73,60800.0,40.7661,40.7977,40.7661,40.774,60800.0
2014-03-07 15:50:00,51.74,51.77,51.73,51.75,67100.0,40.7819,40.8055,40.774,40.7898,67100.0
2014-03-07 15:55:00,51.75,51.83,51.74,51.83,132700.0,40.7898,40.8528,40.7819,40.8528,132700.0
2014-03-10 09:30:00,51.85,51.9,51.68,51.76,27000.0,40.8686,40.908,40.7346,40.7977,27000.0
2014-03-10 09:35:00,51.78,51.81,51.72,51.76,17100.0,40.8134,40.8371,40.7661,40.7977,17100.0
2014-03-10 09:40:00,51.75,51.75,51.7,51.73,10600.0,40.7898,40.7898,40.7504,40.774,10600.0
2014-03-10 09:45:00,51.75,51.83,51.74,51.77,16300.0,40.7898,40.8528,40.7819,40.8055,16300.0
2014-03-10 09:50:00,51.77,51.79,51.74,51.79,16100.0,40.8055,40.8213,40.7819,40.8213,16100.0
2014-03-10 09:55:00,51.79,51.79,51.71,51.76,8300.0,40.8213,40.8213,40.7583,40.7977,8300.0
2014-03-10 10:00:00,51.79,51.82,51.76,51.78,15000.0,40.8213,40.845,40.7977,40.8134,15000.0
2014-03-10 10:05:00,51.79,51.79,51.66,51.67,23000.0,40.8213,40.8213,40.7188,40.7267,23000.0
2014-03-10 10:10:00,51.67,51.67,51.6,51.62,16300.0,40.7267,40.7267,40.6715,40.6873,16300.0
2014-03-10 10:15:00,51.6,51.64,51.57,51.57,12800.0,40.6715,40.7031,40.6479,40.6479,12800.0
2014-03-10 10:20:00,51.57,51.64,51.57,51.61,8700.0,40.6479,40.7031,40.6479,40.6794,8700.0
2014-03-10 10:25:00,51.61,51.7,51.61,51.66,42300.0,40.6794,40.7504,40.6794,40.7188,42300.0
2014-03-10 10:30:00,51.67,51.67,51.61,51.62,15400.0,40.7267,40.7267,40.6794,40.6873,15400.0
2014-03-10 10:35:00,51.62,51.7,51.62,51.66,19600.0,40.6873,40.7504,40.6873,40.7188,19600.0
2014-03-10 10:40:00,51.66,51.71,51.64,51.64,57600.0,40.7188,40.7583,40.7031,40.7031,57600.0
2014-03-10 10:45:00,51.64,51.72,51.62,51.68,21500.0,40.7031,40.7661,40.6873,40.7346,21500.0
2014-03-10 10:50:00,51.67,51.73,51.66,51.7,16200.0,40.7267,40.774,40.7188,40.7504,16200.0
2014-03-10 10:55:00,51.7,51.71,51.66,51.66,15500.0,40.7504,40.7583,40.7188,40.7188,15500.0
2014-03-10 11:00:00,51.66,51.68,51.63,51.64,15500.0,40.7188,40.7346,40.6952,40.7031,15500.0
2014-03-10 11:05:00,51.63,51.67,51.63,51.67,13800.0,40.6952,40.7267,40.6952,40.7267,13800.0
2014-03-10 11:10:00,51.68,51.71,51.65,51.7,14100.0,40.7346,40.7583,40.711,40.7504,14100.0
2014-03-10 11:15:00,51.7,51.76,51.7,51.74,19300.0,40.7504,40.7977,40.7504,40.7819,19300.0
2014-03-10 11:20:00,51.74,51.8,51.73,51.79,8300.0,40.7819,40.8292,40.774,40.8213,8300.0
2014-03-10 11:25:00,51.79,51.82,51.75,51.76,32900.0,40.8213,40.845,40.7898,40.7977,32900.0
2014-03-10 11:30:00,51.76,51.78,51.76,51.78,10400.0,40.7977,40.8134,40.7977,40.8134,10400.0
2014-03-10 11:35:00,51.78,51.81,51.78,51.79,5900.0,40.8134,40.8371,40.8134,40.8213,5900.0
2014-03-10 11:40:00,51.8,51.81,51.79,51.79,16200.0,40.8292,40.8371,40.8213,40.8213,16200.0
2014-03-10 11:45:00,51.78,51.8,51.77,51.77,20500.0,40.8134,40.8292,40.8055,40.8055,20500.0
2014-03-10 11:50:00,51.77,51.8,51.71,51.72,9700.0,40.8055,40.8292,40.7583,40.7661,9700.0
2014-03-10 11:55:00,51.7,51.72,51.69,51.7,6900.0,40.7504,40.7661,40.7425,40.7504,6900.0
2014-03-10 12:00:00,51.69,51.72,51.68,51.69,6400.0,40.7425,40.7661,40.7346,40.7425,6400.0
2014-03-10 12:05:00,51.68,51.69,51.65,51.69,4000.0,40.7346,40.7425,40.711,40.7425,4000.0
2014-03-10 12:10:00,51.69,51.7,51.65,51.67,5500.0,40.7425,40.7504,40.711,40.7267,5500.0
2014-03-10 12:15:00,51.68,51.71,51.68,51.7,3700.0,40.7346,40.7583,40.7346,40.7504,3700.0
2014-03-10 12:20:00,51.7,51.75,51.7,51.71,7800.0,40.7504,40.7898,40.7504,40.7583,7800.0
2014-03-10 12:25:00,51.69,51.71,51.68,51.7,12500.0,40.7425,40.7583,40.7346,40.7504,12500.0
2014-03-10 12:30:00,51.71,51.72,51.68,51.7,9400.0,40.7583,40.7661,40.7346,40.7504,9400.0
2014-03-10 12:35:00,51.7,51.71,51.68,51.71,6500.0,40.7504,40.7583,40.7346,40.7583,6500.0
2014-03-10 12:40:00,51.71,51.71,51.66,51.68,17200.0,40.7583,40.7583,40.7188,40.7346,17200.0
2014-03-10 12:45:00,51.68,51.71,51.68,51.7,4800.0,40.7346,40.7583,40.7346,40.7504,4800.0
2014-03-10 12:50:00,51.7,51.71,51.68,51.7,8800.0,40.7504,40.7583,40.7346,40.7504,8800.0
2014-03-10 12:55:00,51.7,51.74,51.68,51.73,12600.0,40.7504,40.7819,40.7346,40.774,12600.0
2014-03-10 13:00:00,51.74,51.74,51.71,51.71,3700.0,40.7819,40.7819,40.7583,40.7583,3700.0
2014-03-10 13:05:00,51.71,51.72,51.7,51.7,4000.0,40.7583,40.7661,40.7504,40.7504,4000.0
2014-03-10 13:10:00,51.7,51.72,51.69,51.71,8100.0,40.7504,40.7661,40.7425,40.7583,8100.0
2014-03-10 13:15:00,51.7,51.71,51.68,51.69,5800.0,40.7504,40.7583,40.7346,40.7425,5800.0
2014-03-10 13:20:00,51.69,51.69,51.65,51.66,6700.0,40.7425,40.7425,40.711,40.7188,6700.0
2014-03-10 13:25:00,51.66,51.68,51.66,51.68,7300.0,40.7188,40.7346,40.7188,40.7346,7300.0
2014-03-10 13:30:00,51.68,51.69,51.62,51.63,13500.0,40.7346,40.7425,40.6873,40.6952,13500.0
2014-03-10 13:35:00,51.62,51.63,51.61,51.62,23300.0,40.6873,40.6952,40.6794,40.6873,23300.0
2014-03-10 13:40:00,51.62,51.62,51.59,51.6,11000.0,40.6873,40.6873,40.6637,40.6715,11000.0
2014-03-10 13:45:00,51.59,51.61,51.59,51.61,4200.0,40.6637,40.6794,40.6637,40.6794,4200.0
2014-03-10 13:50:00,51.6,51.63,51.6,51.62,10300.0,40.6715,40.6952,40.6715,40.6873,10300.0
2014-03-10 13:55:00,51.61,51.63,51.59,51.61,15800.0,40.6794,40.6952,40.6637,40.6794,15800.0
2014-03-10 14:00:00,51.6,51.6,51.56,51.58,10400.0,40.6715,40.6715,40.64,40.6558,10400.0
2014-03-10 14:05:00,51.58,51.61,51.57,51.61,24400.0,40.6558,40.6794,40.6479,40.6794,24400.0
2014-03-10 14:10:00,51.59,51.59,51.58,51.59,9000.0,40.6637,40.6637,40.6558,40.6637,9000.0
2014-03-10 14:15:00,51.58,51.59,51.56,51.57,9300.0,40.6558,40.6637,40.64,40.6479,9300.0
2014-03-10 14:20:00,51.57,51.59,51.55,51.55,19400.0,40.6479,40.6637,40.6321,40.6321,19400.0
2014-03-10 14:25:00,51.55,51.58,51.55,51.56,12000.0,40.6321,40.6558,40.6321,40.64,12000.0
2014-03-10 14:30:00,51.56,51.59,51.56,51.59,69600.0,40.64,40.6637,40.64,40.6637,69600.0
2014-03-10 14:35:00,51.59,51.6,51.56,51.59,19000.0,40.6637,40.6715,40.64,40.6637,19000.0
2014-03-10 14:40:00,51.59,51.61,51.59,51.61,8900.0,40.6637,40.6794,40.6637,40.6794,8900.0
2014-03-10 14:45:00,51.61,51.64,51.6,51.64,34200.0,40.6794,40.7031,40.6715,40.7031,34200.0
2014-03-10 14:50:00,51.65,51.66,51.65,51.66,8100.0,40.711,40.7188,40.711,40.7188,8100.0
2014-03-10 14:55:00,51.66,51.67,51.66,51.66,27900.0,40.7188,40.7267,40.7188,40.7188,27900.0
2014-03-10 15:00:00,51.66,51.66,51.64,51.64,21100.0,40.7188,40.7188,40.7031,40.7031,21100.0
2014-03-10 15:05:00,51.64,51.65,51.63,51.64,38100.0,40.7031,40.711,40.6952,40.7031,38100.0
2014-03-10 15:10:00,51.63,51.64,51.6,51.6,50500.0,40.6952,40.7031,40.6715,40.6715,50500.0
2014-03-10 15:15:00,51.6,51.64,51.6,51.64,12200.0,40.6715,40.7031,40.6715,40.7031,12200.0
2014-03-10 15:20:00,51.64,51.66,51.63,51.66,9800.0,40.7031,40.7188,40.6952,40.7188,9800.0
2014-03-10 15:25:00,51.66,51.68,51.65,51.68,18900.0,40.7188,40.7346,40.711,40.7346,18900.0
2014-03-10 15:30:00,51.68,51.71,51.68,51.71,21100.0,40.7346,40.7583,40.7346,40.7583,21100.0
2014-03-10 15:35:00,51.71,51.74,51.71,51.71,27800.0,40.7583,40.7819,40.7583,40.7583,27800.0
2014-03-10 15:40:00,51.71,51.71,51.68,51.68,12500.0,40.7583,40.7583,40.7346,40.7346,12500.0
2014-03-10 15:45:00,51.68,51.71,51.68,51.69,68900.0,40.7346,40.7583,40.7346,40.7425,68900.0
2014-03-10 15:50:00,51.7,51.75,51.7,51.72,64800.0,40.7504,40.7898,40.7504,40.7661,64800.0
2014-03-10 15:55:00,51.72,51.8,51.71,51.79,210000.0,40.7661,40.8292,40.7583,40.8213,210000.0
2014-03-11 09:30:00,51.85,51.86,51.48,51.73,22800.0,40.8686,40.8765,40.577,40.774,22800.0
2014-03-11 09:35:00,51.78,51.89,51.76,51.89,3700.0,40.8134,40.9001,40.7977,40.9001,3700.0
2014-03-11 09:40:00,51.89,51.89,51.76,51.76,9100.0,40.9001,40.9001,40.7977,40.7977,9100.0
2014-03-11 09:45:00,51.77,51.77,51.68,51.72,6800.0,40.8055,40.8055,40.7346,40.7661,6800.0
2014-03-11 09:50:00,51.73,51.76,51.68,51.76,6100.0,40.774,40.7977,40.7346,40.7977,6100.0
2014-03-11 09:55:00,51.75,51.75,51.63,51.67,3700.0,40.7898,40.7898,40.6952,40.7267,3700.0
2014-03-11 10:00:00,51.68,51.75,51.59,51.65,20400.0,40.7346,40.7898,40.6637,40.711,20400.0
2014-03-11 10:05:00,51.64,51.77,51.6,51.75,8600.0,40.7031,40.8055,40.6715,40.7898,8600.0
2014-03-11 10:10:00,51.73,51.74,51.69,51.73,6400.0,40.774,40.7819,40.7425,40.774,6400.0
2014-03-11 10:15:00,51.72,51.79,51.72,51.79,5900.0,40.7661,40.8213,40.7661,40.8213,5900.0
2014-03-11 10:20:00,51.8,51.81,51.74,51.74,7600.0,40.8292,40.8371,40.7819,40.7819,7600.0
2014-03-11 10:25:00,51.74,51.8,51.74,51.8,6600.0,40.7819,40.8292,40.7819,40.8292,6600.0
2014-03-11 10:30:00,51.82,51.84,51.8,51.82,6700.0,40.845,40.8607,40.8292,40.845,6700.0
2014-03-11 10:35:00,51.83,51.87,51.83,51.84,7100.0,40.8528,40.8844,40.8528,40.8607,7100.0
2014-03-11 10:40:00,51.84,51.91,51.83,51.83,7400.0,40.8607,40.9159,40.8528,40.8528,7400.0
2014-03-11 10:45:00,51.85,51.87,51.83,51.85,5200.0,40.8686,40.8844,40.8528,40.8686,5200.0
2014-03-11 10:50:00,51.86,51.9,51.86,51.88,9300.0,40.8765,40.908,40.8765,40.8922,9300.0
2014-03-11 10:55:00,51.9,51.93,51.89,51.89,5200.0,40.908,40.9317,40.9001,40.9001,5200.0
2014-03-11 11:00:00,51.89,51.93,51.89,51.91,13500.0,40.9001,40.9317,40.9001,40.9159,13500.0
2014-03-11 11:05:00,51.91,51.91,51.89,51.9,10900.0,40.9159,40.9159,40.9001,40.908,10900.0
2014-03-11 11:10:00,51.9,51.91,51.87,51.88,8500.0,40.908,40.9159,40.8844,40.8922,8500.0
2014-03-11 11:15:00,51.88,51.9,51.86,51.86,7000.0,40.8922,40.908,40.8765,40.8765,7000.0
2014-03-11 11:20:00,51.86,51.91,51.86,51.86,32500.0,40.8765,40.9159,40.8765,40.8765,32500.0
2014-03-11 11:25:00,51.87,51.91,51.86,51.89,4500.0,40.8844,40.9159,40.8765,40.9001,4500.0
2014-03-11 11:30:00,51.89,51.89,51.84,51.86,4400.0,40.9001,40.9001,40.8607,40.8765,4400.0
2014-03-11 11:35:00,51.86,51.87,51.83,51.84,7000.0,40.8765,40.8844,40.8528,40.8607,7000.0
2014-03-11 11:40:00,51.84,51.85,51.77,51.78,16400.0,40.8607,40.8686,40.8055,40.8134,16400.0
2014-03-11 11:45:00,51.78,51.84,51.78,51.81,4700.0,40.8134,40.8607,40.8134,40.8371,4700.0
2014-03-11 11:50:00,51.81,51.82,51.8,51.81,6700.0,40.8371,40.845,40.8292,40.8371,6700.0
2014-03-11 11:55:00,51.82,51.84,51.8,51.83,8500.0,40.845,40.8607,40.8292,40.8528,8500.0
2014-03-11 12:00:00,51.83,51.83,51.77,51.81,17300.0,40.8528,40.8528,40.8055,40.8371,17300.0
2014-03-11 12:05:00,51.81,51.82,51.75,51.75,9000.0,40.8371,40.845,40.7898,40.7898,9000.0
2014-03-11 12:10:00,51.76,51.76,51.68,51.7,9300.0,40.7977,40.7977,40.7346,40.7504,9300.0
2014-03-11 12:15:00,51.69,51.7,51.64,51.66,28700.0,40.7425,40.7504,40.7031,40.7188,28700.0
2014-03-11 12:20:00,51.65,51.7,51.64,51.7,11000.0,40.711,40.7504,40.7031,40.7504,11000.0
2014-03-11 12:25:00,51.69,51.69,51.66,51.67,3500.0,40.7425,40.7425,40.7188,40.7267,3500.0
2014-03-11 12:30:00,51.67,51.67,51.65,51.67,3600.0,40.7267,40.7267,40.711,40.7267,3600.0
2014-03-11 12:35:00,51.66,51.66,51.65,51.66,10600.0,40.7188,40.7188,40.711,40.7188,10600.0
2014-03-11 12:40:00,51.66,51.67,51.65,51.66,12000.0,40.7188,40.7267,40.711,40.7188,12000.0
2014-03-11 12:45:00,51.66,51.67,51.63,51.65,4800.0,40.7188,40.7267,40.6952,40.711,4800.0
2014-03-11 12:50:00,51.66,51.66,51.62,51.63,4000.0,40.7188,40.7188,40.6873,40.6952,4000.0
2014-03-11 12:55:00,51.62,51.62,51.59,51.59,4300.0,40.6873,40.6873,40.6637,40.6637,4300.0
2014-03-11 13:00:00,51.59,51.6,51.56,51.59,29500.0,40.6637,40.6715,40.64,40.6637,29500.0
2014-03-11 13:05:00,51.59,51.59,51.53,51.56,22700.0,40.6637,40.6637,40.6164,40.64,22700.0
2014-03-11 13:10:00,51.57,51.65,51.55,51.65,17500.0,40.6479,40.711,40.6321,40.711,17500.0
2014-03-11 13:15:00,51.64,51.64,51.6,51.61,2400.0,40.7031,40.7031,40.6715,40.6794,2400.0
2014-03-11 13:20:00,51.61,51.61,51.6,51.6,11000.0,40.6794,40.6794,40.6715,40.6715,11000.0
2014-03-11 13:25:00,51.6,51.61,51.56,51.56,10200.0,40.6715,40.6794,40.64,40.64,10200.0
2014-03-11 13:30:00,51.56,51.58,51.54,51.55,8900.0,40.64,40.6558,40.6243,40.6321,8900.0
2014-03-11 13:35:00,51.55,51.61,51.55,51.55,18000.0,40.6321,40.6794,40.6321,40.6321,18000.0
2014-03-11 13:40:00,51.56,51.61,51.56,51.59,10100.0,40.64,40.6794,40.64,40.6637,10100.0
2014-03-11 13:45:00,51.58,51.63,51.58,51.63,8800.0,40.6558,40.6952,40.6558,40.6952,8800.0
2014-03-11 13:50:00,51.62,51.63,51.61,51.63,13400.0,40.6873,40.6952,40.6794,40.6952,13400.0
2014-03-11 13:55:00,51.62,51.68,51.62,51.67,9800.0,40.6873,40.7346,40.6873,40.7267,9800.0
2014-03-11 14:00:00,51.67,51.67,51.66,51.66,13300.0,40.7267,40.7267,40.7188,40.7188,13300.0
2014-03-11 14:05:00,51.67,51.67,51.65,51.66,18700.0,40.7267,40.7267,40.711,40.7188,18700.0
2014-03-11 14:10:00,51.66,51.67,51.66,51.66,18700.0,40.7188,40.7267,40.7188,40.7188,18700.0
2014-03-11 14:15:00,51.66,51.67,51.64,51.64,11300.0,40.7188,40.7267,40.7031,40.7031,11300.0
2014-03-11 14:20:00,51.63,51.63,51.56,51.57,9800.0,40.6952,40.6952,40.64,40.6479,9800.0
2014-03-11 14:25:00,51.58,51.58,51.52,51.52,25800.0,40.6558,40.6558,40.6085,40.6085,25800.0
2014-03-11 14:30:00,51.52,51.53,51.45,51.46,23300.0,40.6085,40.6164,40.5533,40.5612,23300.0
2014-03-11 14:35:00,51.47,51.54,51.46,51.53,15300.0,40.5691,40.6243,40.5612,40.6164,15300.0
2014-03-11 14:40:00,51.53,51.55,51.51,51.53,7400.0,40.6164,40.6321,40.6006,40.6164,7400.0
2014-03-11 14:45:00,51.54,51.59,51.54,51.56,14200.0,40.6243,40.6637,40.6243,40.64,14200.0
2014-03-11 14:50:00,51.56,51.56,51.53,51.55,61000.0,40.64,40.64,40.6164,40.6321,61000.0
2014-03-11 14:55:00,51.54,51.55,51.51,51.51,14700.0,40.6243,40.6321,40.6006,40.6006,14700.0
2014-03-11 15:00:00,51.51,51.51,51.42,51.42,42500.0,40.6006,40.6006,40.5297,40.5297,42500.0
2014-03-11 15:05:00,51.42,51.45,51.37,51.39,54700.0,40.5297,40.5533,40.4903,40.506,54700.0
2014-03-11 15:10:00,51.4,51.43,51.38,51.42,21600.0,40.5139,40.5376,40.4981,40.5297,21600.0
2014-03-11 15:15:00,51.42,51.48,51.42,51.48,22200.0,40.5297,40.577,40.5297,40.577,22200.0
2014-03-11 15:20:00,51.47,51.52,51.46,51.5,16700.0,40.5691,40.6085,40.5612,40.5927,16700.0
2014-03-11 15:25:00,51.51,51.51,51.44,51.45,13500.0,40.6006,40.6006,40.5454,40.5533,13500.0
2014-03-11 15:30:00,51.44,51.48,51.44,51.48,39500.0,40.5454,40.577,40.5454,40.577,39500.0
2014-03-11 15:35:00,51.48,51.48,51.43,51.44,42800.0,40.577,40.577,40.5376,40.5454,42800.0
2014-03-11 15:40:00,51.44,51.44,51.38,51.38,27100.0,40.5454,40.5454,40.4981,40.4981,27100.0
2014-03-11 15:45:00,51.39,51.41,51.38,51.4,60100.0,40.506,40.5218,40.4981,40.5139,60100.0
2014-03-11 15:50:00,51.39,51.46,51.39,51.45,57400.0,40.506,40.5612,40.506,40.5533,57400.0
2014-03-11 15:55:00,51.45,51.53,51.44,51.52,73600.0,40.5533,40.6164,40.5454,40.6085,73600.0
2014-03-12 09:30:00,51.18,51.5,51.18,51.35,21700.0,40.3405,40.5927,40.3405,40.4745,21700.0
2014-03-12 09:35:00,51.35,51.55,51.35,51.35,6400.0,40.4745,40.6321,40.4745,40.4745,6400.0
2014-03-12 09:40:00,51.34,51.39,51.2,51.26,10500.0,40.4666,40.506,40.3563,40.4036,10500.0
2014-03-12 09:45:00,51.24,51.32,51.13,51.29,27800.0,40.3878,40.4509,40.3011,40.4272,27800.0
2014-03-12 09:50:00,51.28,51.35,51.22,51.3,3900.0,40.4193,40.4745,40.372,40.4351,3900.0
2014-03-12 09:55:00,51.3,51.32,51.24,51.28,4800.0,40.4351,40.4509,40.3878,40.4193,4800.0
2014-03-12 10:00:00,51.27,51.46,51.24,51.46,14600.0,40.4114,40.5612,40.3878,40.5612,14600.0
2014-03-12 10:05:00,51.49,51.51,51.41,51.47,11400.0,40.5848,40.6006,40.5218,40.5691,11400.0
2014-03-12 10:10:00,51.49,51.5,51.43,51.44,8900.0,40.5848,40.5927,40.5376,40.5454,8900.0
2014-03-12 10:15:00,51.45,51.51,51.42,51.48,11100.0,40.5533,40.6006,40.5297,40.577,11100.0
2014-03-12 10:20:00,51.49,51.56,51.49,51.53,20900.0,40.5848,40.64,40.5848,40.6164,20900.0
2014-03-12 10:25:00,51.53,51.54,51.42,51.42,6700.0,40.6164,40.6243,40.5297,40.5297,6700.0
2014-03-12 10:30:00,51.43,51.54,51.43,51.5,8600.0,40.5376,40.6243,40.5376,40.5927,8600.0
2014-03-12 10:35:00,51.5,51.5,51.41,51.43,7600.0,40.5927,40.5927,40.5218,40.5376,7600.0
2014-03-12 10:40:00,51.43,51.46,51.41,51.46,6800.0,40.5376,40.5612,40.5218,40.5612,6800.0
2014-03-12 10:45:00,51.49,51.5,51.44,51.46,10200.0,40.5848,40.5927,40.5454,40.5612,10200.0
2014-03-12 10:50:00,51.47,51.51,51.45,51.51,9900.0,40.5691,40.6006,40.5533,40.6006,9900.0
2014-03-12 10:55:00,51.52,51.6,51.52,51.57,10400.0,40.6085,40.6715,40.6085,40.6479,10400.0
2014-03-12 11:00:00,51.58,51.59,51.52,51.55,6300.0,40.6558,40.6637,40.6085,40.6321,6300.0
2014-03-12 11:05:00,51.55,51.57,51.53,51.55,18900.0,40.6321,40.6479,40.6164,40.6321,18900.0
2014-03-12 11:10:00,51.55,51.58,51.53,51.56,10000.0,40.6321,40.6558,40.6164,40.64,10000.0
2014-03-12 11:15:00,51.56,51.58,51.55,51.57,13700.0,40.64,40.6558,40.6321,40.6479,13700.0
2014-03-12 11:20:00,51.58,51.62,51.58,51.62,21700.0,40.6558,40.6873,40.6558,40.6873,21700.0
2014-03-12 11:25:00,51.63,51.68,51.62,51.66,19200.0,40.6952,40.7346,40.6873,40.7188,19200.0
2014-03-12 11:30:00,51.67,51.67,51.61,51.61,12300.0,40.7267,40.7267,40.6794,40.6794,12300.0
2014-03-12 11:35:00,51.61,51.62,51.58,51.62,9700.0,40.6794,40.6873,40.6558,40.6873,9700.0
2014-03-12 11:40:00,51.62,51.73,51.62,51.69,61300.0,40.6873,40.774,40.6873,40.7425,61300.0
2014-03-12 11:45:00,51.7,51.7,51.66,51.67,22800.0,40.7504,40.7504,40.7188,40.7267,22800.0
2014-03-12 11:50:00,51.67,51.69,51.66,51.68,7900.0,40.7267,40.7425,40.7188,40.7346,7900.0
2014-03-12 11:55:00,51.68,51.68,51.57,51.6,13700.0,40.7346,40.7346,40.6479,40.6715,13700.0
2014-03-12 12:00:00,51.59,51.63,51.58,51.63,16900.0,40.6637,40.6952,40.6558,40.6952,16900.0
2014-03-12 12:05:00,51.63,51.66,51.61,51.66,29100.0,40.6952,40.7188,40.6794,40.7188,29100.0
2014-03-12 12:10:00,51.65,51.66,51.63,51.66,15400.0,40.711,40.7188,40.6952,40.7188,15400.0
2014-03-12 12:15:00,51.66,51.67,51.64,51.66,37000.0,40.7188,40.7267,40.7031,40.7188,37000.0
2014-03-12 12:20:00,51.67,51.67,51.63,51.63,12000.0,40.7267,40.7267,40.6952,40.6952,12000.0
2014-03-12 12:25:00,51.63,51.67,51.61,51.62,14500.0,40.6952,40.7267,40.6794,40.6873,14500.0
2014-03-12 12:30:00,51.64,51.64,51.59,51.63,24800.0,40.7031,40.7031,40.6637,40.6952,24800.0
2014-03-12 12:35:00,51.63,51.64,51.59,51.59,7300.0,40.6952,40.7031,40.6637,40.6637,7300.0
2014-03-12 12:40:00,51.59,51.63,51.57,51.63,6800.0,40.6637,40.6952,40.6479,40.6952,6800.0
2014-03-12 12:45:00,51.63,51.63,51.59,51.6,10100.0,40.6952,40.6952,40.6637,40.6715,10100.0
2014-03-12 12:50:00,51.6,51.63,51.6,51.6,5900.0,40.6715,40.6952,40.6715,40.6715,5900.0
2014-03-12 12:55:00,51.62,51.64,51.61,51.64,6200.0,40.6873,40.7031,40.6794,40.7031,6200.0
2014-03-12 13:00:00,51.64,51.64,51.62,51.63,3000.0,40.7031,40.7031,40.6873,40.6952,3000.0
2014-03-12 13:05:00,51.62,51.63,51.59,51.59,4000.0,40.6873,40.6952,40.6637,40.6637,4000.0
2014-03-12 13:10:00,51.58,51.58,51.53,51.53,7000.0,40.6558,40.6558,40.6164,40.6164,7000.0
2014-03-12 13:15:00,51.53,51.57,51.52,51.57,4500.0,40.6164,40.6479,40.6085,40.6479,4500.0
2014-03-12 13:20:00,51.57,51.58,51.56,51.56,2600.0,40.6479,40.6558,40.64,40.64,2600.0
2014-03-12 13:25:00,51.55,51.59,51.55,51.59,4300.0,40.6321,40.6637,40.6321,40.6637,4300.0
2014-03-12 13:30:00,51.59,51.6,51.57,51.59,3300.0,40.6637,40.6715,40.6479,40.6637,3300.0
2014-03-12 13:35:00,51.58,51.62,51.57,51.61,5800.0,40.6558,40.6873,40.6479,40.6794,5800.0
2014-03-12 13:40:00,51.61,51.62,51.59,51.61,9700.0,40.6794,40.6873,40.6637,40.6794,9700.0
2014-03-12 13:45:00,51.61,51.62,51.61,51.62,4800.0,40.6794,40.6873,40.6794,40.6873,4800.0
2014-03-12 13:50:00,51.62,51.66,51.62,51.63,9700.0,40.6873,40.7188,40.6873,40.6952,9700.0
2014-03-12 13:55:00,51.63,51.67,51.63,51.67,10600.0,40.6952,40.7267,40.6952,40.7267,10600.0
2014-03-12 14:00:00,51.67,51.72,51.67,51.71,11700.0,40.7267,40.7661,40.7267,40.7583,11700.0
2014-03-12 14:05:00,51.71,51.72,51.62,51.62,13800.0,40.7583,40.7661,40.6873,40.6873,13800.0
2014-03-12 14:10:00,51.62,51.63,51.57,51.59,5500.0,40.6873,40.6952,40.6479,40.6637,5500.0
2014-03-12 14:15:00,51.59,51.64,51.58,51.64,3900.0,40.6637,40.7031,40.6558,40.7031,3900.0
2014-03-12 14:20:00,51.64,51.66,51.61,51.66,8700.0,40.7031,40.7188,40.6794,40.7188,8700.0
2014-03-12 14:25:00,51.65,51.66,51.64,51.66,10300.0,40.711,40.7188,40.7031,40.7188,10300.0
2014-03-12 14:30:00,51.66,51.67,51.63,51.64,6100.0,40.7188,40.7267,40.6952,40.7031,6100.0
2014-03-12 14:35:00,51.64,51.65,51.6,51.61,14000.0,40.7031,40.711,40.6715,40.6794,14000.0
2014-03-12 14:40:00,51.61,51.61,51.6,51.6,7400.0,40.6794,40.6794,40.6715,40.6715,7400.0
2014-03-12 14:45:00,51.59,51.61,51.59,51.6,7000.0,40.6637,40.6794,40.6637,40.6715,7000.0
2014-03-12 14:50:00,51.6,51.62,51.59,51.6,12100.0,40.6715,40.6873,40.6637,40.6715,12100.0
2014-03-12 14:55:00,51.6,51.6,51.54,51.54,11900.0,40.6715,40.6715,40.6243,40.6243,11900.0
2014-03-12 15:00:00,51.54,51.55,51.53,51.54,12800.0,40.6243,40.6321,40.6164,40.6243,12800.0
2014-03-12 15:05:00,51.53,51.56,51.53,51.55,5500.0,40.6164,40.64,40.6164,40.6321,5500.0
2014-03-12 15:10:00,51.56,51.57,51.51,51.51,13000.0,40.64,40.6479,40.6006,40.6006,13000.0
2014-03-12 15:15:00,51.52,51.52,51.47,51.49,8800.0,40.6085,40.6085,40.5691,40.5848,8800.0
2014-03-12 15:20:00,51.49,51.5,51.46,51.5,16900.0,40.5848,40.5927,40.5612,40.5927,16900.0
2014-03-12 15:25:00,51.49,51.5,51.48,51.5,13800.0,40.5848,40.5927,40.577,40.5927,13800.0
2014-03-12 15:30:00,51.5,51.51,51.48,51.5,22100.0,40.5927,40.6006,40.577,40.5927,22100.0
2014-03-12 15:35:00,51.51,51.54,51.49,51.53,44700.0,40.6006,40.6243,40.5848,40.6164,44700.0
2014-03-12 15:40:00,51.54,51.59,51.54,51.58,29100.0,40.6243,40.6637,40.6243,40.6558,29100.0
2014-03-12 15:45:00,51.59,51.64,51.54,51.61,56500.0,40.6637,40.7031,40.6243,40.6794,56500.0
2014-03-12 15:50:00,51.61,51.71,51.61,51.68,80500.0,40.6794,40.7583,40.6794,40.7346,80500.0
2014-03-12 15:55:00,51.66,51.73,51.66,51.73,143800.0,40.7188,40.774,40.7188,40.774,143800.0
2014-03-13 09:30:00,51.94,51.94,51.71,51.76,30700.0,40.9395,40.9395,40.7583,40.7977,30700.0
2014-03-13 09:35:00,51.92,51.94,51.79,51.83,6600.0,40.9238,40.9395,40.8213,40.8528,6600.0
2014-03-13 09:40:00,51.83,51.92,51.79,51.79,8000.0,40.8528,40.9238,40.8213,40.8213,8000.0
2014-03-13 09:45:00,51.8,51.92,51.8,51.85,12900.0,40.8292,40.9238,40.8292,40.8686,12900.0
2014-03-13 09:50:00,51.85,51.9,51.76,51.81,15800.0,40.8686,40.908,40.7977,40.8371,15800.0
2014-03-13 09:55:00,51.82,51.84,51.79,51.84,6900.0,40.845,40.8607,40.8213,40.8607,6900.0
2014-03-13 10:00:00,51.85,51.88,51.77,51.83,12700.0,40.8686,40.8922,40.8055,40.8528,12700.0
2014-03-13 10:05:00,51.82,51.84,51.7,51.74,10700.0,40.845,40.8607,40.7504,40.7819,10700.0
2014-03-13 10:10:00,51.73,51.79,51.66,51.71,12700.0,40.774,40.8213,40.7188,40.7583,12700.0
2014-03-13 10:15:00,51.71,51.78,51.67,51.68,9600.0,40.7583,40.8134,40.7267,40.7346,9600.0
2014-03-13 10:20:00,51.69,51.74,51.68,51.68,3900.0,40.7425,40.7819,40.7346,40.7346,3900.0
2014-03-13 10:25:00,51.68,51.72,51.65,51.68,16800.0,40.7346,40.7661,40.711,40.7346,16800.0
2014-03-13 10:30:00,51.68,51.68,51.54,51.54,21600.0,40.7346,40.7346,40.6243,40.6243,21600.0
2014-03-13 10:35:00,51.54,51.56,51.39,51.45,64600.0,40.6243,40.64,40.506,40.5533,64600.0
2014-03-13 10:40:00,51.44,51.44,51.36,51.39,21500.0,40.5454,40.5454,40.4824,40.506,21500.0
2014-03-13 10:45:00,51.4,51.4,51.29,51.31,18600.0,40.5139,40.5139,40.4272,40.443,18600.0
2014-03-13 10:50:00,51.31,51.4,51.31,51.37,13800.0,40.443,40.5139,40.443,40.4903,13800.0
2014-03-13 10:55:00,51.37,51.42,51.35,51.37,22200.0,40.4903,40.5297,40.4745,40.4903,22200.0
2014-03-13 11:00:00,51.37,51.39,51.34,51.38,9500.0,40.4903,40.506,40.4666,40.4981,9500.0
2014-03-13 11:05:00,51.37,51.39,51.29,51.34,12600.0,40.4903,40.506,40.4272,40.4666,12600.0
2014-03-13 11:10:00,51.34,51.34,51.27,51.27,31800.0,40.4666,40.4666,40.4114,40.4114,31800.0
2014-03-13 11:15:00,51.28,51.31,51.28,51.3,8400.0,40.4193,40.443,40.4193,40.4351,8400.0
2014-03-13 11:20:00,51.31,51.35,51.27,51.27,10900.0,40.443,40.4745,40.4114,40.4114,10900.0
2014-03-13 11:25:00,51.26,51.27,51.21,51.22,12600.0,40.4036,40.4114,40.3641,40.372,12600.0
2014-03-13 11:30:00,51.22,51.25,51.16,51.25,17200.0,40.372,40.3957,40.3247,40.3957,17200.0
2014-03-13 11:35:00,51.26,51.29,51.25,51.26,9200.0,40.4036,40.4272,40.3957,40.4036,9200.0
2014-03-13 11:40:00,51.25,51.31,51.24,51.28,9000.0,40.3957,40.443,40.3878,40.4193,9000.0
2014-03-13 11:45:00,51.29,51.29,51.2,51.22,8400.0,40.4272,40.4272,40.3563,40.372,8400.0
2014-03-13 11:50:00,51.21,51.22,51.16,51.18,14300.0,40.3641,40.372,40.3247,40.3405,14300.0
2014-03-13 11:55:00,51.18,51.19,51.15,51.15,7200.0,40.3405,40.3484,40.3169,40.3169,7200.0
2014-03-13 12:00:00,51.15,51.19,51.13,51.18,8100.0,40.3169,40.3484,40.3011,40.3405,8100.0
2014-03-13 12:05:00,51.18,51.18,51.1,51.14,13100.0,40.3405,40.3405,40.2774,40.309,13100.0
2014-03-13 12:10:00,51.14,51.14,51.08,51.08,6000.0,40.309,40.309,40.2617,40.2617,6000.0
2014-03-13 12:15:00,51.08,51.11,51.06,51.11,8100.0,40.2617,40.2853,40.2459,40.2853,8100.0
2014-03-13 12:20:00,51.11,51.13,51.02,51.02,7800.0,40.2853,40.3011,40.2144,40.2144,7800.0
2014-03-13 12:25:00,51.01,51.04,50.98,51.01,25100.0,40.2065,40.2302,40.1829,40.2065,25100.0
2014-03-13 12:30:00,51.01,51.03,50.98,51.01,14500.0,40.2065,40.2223,40.1829,40.2065,14500.0
2014-03-13 12:35:00,51.01,51.01,50.89,50.9,14300.0,40.2065,40.2065,40.1119,40.1198,14300.0
2014-03-13 12:40:00,50.89,51.02,50.89,51.02,11500.0,40.1119,40.2144,40.1119,40.2144,11500.0
2014-03-13 12:45:00,51.02,51.02,50.96,50.96,6500.0,40.2144,40.2144,40.1671,40.1671,6500.0
2014-03-13 12:50:00,50.96,50.96,50.88,50.89,15000.0,40.1671,40.1671,40.104,40.1119,15000.0
2014-03-13 12:55:00,50.87,50.88,50.82,50.83,25200.0,40.0962,40.104,40.0567,40.0646,25200.0
2014-03-13 13:00:00,50.83,50.83,50.64,50.69,49700.0,40.0646,40.0646,39.9149,39.9543,49700.0
2014-03-13 13:05:00,50.68,50.73,50.6,50.73,23700.0,39.9464,39.9858,39.8833,39.9858,23700.0
2014-03-13 13:10:00,50.73,50.78,50.72,50.78,11300.0,39.9858,40.0252,39.9779,40.0252,11300.0
2014-03-13 13:15:00,50.78,50.8,50.72,50.75,26400.0,40.0252,40.041,39.9779,40.0016,26400.0
2014-03-13 13:20:00,50.75,50.76,50.69,50.69,22800.0,40.0016,40.0095,39.9543,39.9543,22800.0
2014-03-13 13:25:00,50.68,50.74,50.68,50.72,35200.0,39.9464,39.9937,39.9464,39.9779,35200.0
2014-03-13 13:30:00,50.72,50.73,50.63,50.64,26700.0,39.9779,39.9858,39.907,39.9149,26700.0
2014-03-13 13:35:00,50.64,50.64,50.59,50.59,25000.0,39.9149,39.9149,39.8755,39.8755,25000.0
2014-03-13 13:40:00,50.6,50.66,50.59,50.65,19600.0,39.8833,39.9306,39.8755,39.9228,19600.0
2014-03-13 13:45:00,50.65,50.69,50.65,50.65,31400.0,39.9228,39.9543,39.9228,39.9228,31400.0
2014-03-13 13:50:00,50.65,50.67,50.61,50.61,35100.0,39.9228,39.9385,39.8912,39.8912,35100.0
2014-03-13 13:55:00,50.6,50.6,50.47,50.49,42000.0,39.8833,39.8833,39.7809,39.7966,42000.0
2014-03-13 14:00:00,50.48,50.49,50.45,50.45,21000.0,39.7888,39.7966,39.7651,39.7651,21000.0
2014-03-13 14:05:00,50.45,50.45,50.38,50.38,27200.0,39.7651,39.7651,39.7099,39.7099,27200.0
2014-03-13 14:10:00,50.38,50.48,50.38,50.46,17500.0,39.7099,39.7888,39.7099,39.773,17500.0
2014-03-13 14:15:00,50.46,50.47,50.38,50.38,18400.0,39.773,39.7809,39.7099,39.7099,18400.0
2014-03-13 14:20:00,50.38,50.39,50.31,50.34,29200.0,39.7099,39.7178,39.6548,39.6784,29200.0
2014-03-13 14:25:00,50.35,50.4,50.34,50.4,21800.0,39.6863,39.7257,39.6784,39.7257,21800.0
2014-03-13 14:30:00,50.39,50.52,50.39,50.51,15500.0,39.7178,39.8203,39.7178,39.8124,15500.0
2014-03-13 14:35:00,50.51,50.51,50.44,50.46,22900.0,39.8124,39.8124,39.7572,39.773,22900.0
2014-03-13 14:40:00,50.46,50.47,50.45,50.45,20600.0,39.773,39.7809,39.7651,39.7651,20600.0
2014-03-13 14:45:00,50.46,50.47,50.39,50.42,29900.0,39.773,39.7809,39.7178,39.7415,29900.0
2014-03-13 14:50:00,50.43,50.45,50.39,50.39,17900.0,39.7493,39.7651,39.7178,39.7178,17900.0
2014-03-13 14:55:00,50.39,50.42,50.38,50.39,25500.0,39.7178,39.7415,39.7099,39.7178,25500.0
2014-03-13 15:00:00,50.38,50.41,50.34,50.38,46500.0,39.7099,39.7336,39.6784,39.7099,46500.0
2014-03-13 15:05:00,50.38,50.39,50.3,50.33,38500.0,39.7099,39.7178,39.6469,39.6705,38500.0
2014-03-13 15:10:00,50.32,50.35,50.27,50.29,48100.0,39.6626,39.6863,39.6232,39.639,48100.0
2014-03-13 15:15:00,50.3,50.3,50.19,50.2,45600.0,39.6469,39.6469,39.5602,39.5681,45600.0
2014-03-13 15:20:00,50.2,50.32,50.19,50.3,42200.0,39.5681,39.6626,39.5602,39.6469,42200.0
2014-03-13 15:25:00,50.29,50.31,50.28,50.31,20100.0,39.639,39.6548,39.6311,39.6548,20100.0
2014-03-13 15:30:00,50.3,50.33,50.27,50.28,40100.0,39.6469,39.6705,39.6232,39.6311,40100.0
2014-03-13 15:35:00,50.28,50.34,50.27,50.34,31200.0,39.6311,39.6784,39.6232,39.6784,31200.0
2014-03-13 15:40:00,50.35,50.36,50.34,50.36,26600.0,39.6863,39.6942,39.6784,39.6942,26600.0
2014-03-13 15:45:00,50.36,50.42,50.35,50.42,67000.0,39.6942,39.7415,39.6863,39.7415,67000.0
2014-03-13 15:50:00,50.41,50.42,50.37,50.38,63400.0,39.7336,39.7415,39.7021,39.7099,63400.0
2014-03-13 15:55:00,50.38,50.48,50.38,50.46,103500.0,39.7099,39.7888,39.7099,39.773,103500.0
2014-03-14 09:30:00,50.42,50.69,50.25,50.55,29700.0,39.7415,39.9543,39.6075,39.8439,29700.0
2014-03-14 09:35:00,50.54,50.73,50.53,50.69,19000.0,39.836,39.9858,39.8282,39.9543,19000.0
2014-03-14 09:40:00,50.71,50.82,50.71,50.81,12400.0,39.97,40.0567,39.97,40.0489,12400.0
2014-03-14 09:45:00,50.8,50.85,50.72,50.73,158200.0,40.041,40.0804,39.9779,39.9858,158200.0
2014-03-14 09:50:00,50.73,50.73,50.55,50.56,22500.0,39.9858,39.9858,39.8439,39.8518,22500.0
2014-03-14 09:55:00,50.58,50.75,50.58,50.61,21200.0,39.8676,40.0016,39.8676,39.8912,21200.0
2014-03-14 10:00:00,50.64,50.75,50.63,50.64,38300.0,39.9149,40.0016,39.907,39.9149,38300.0
2014-03-14 10:05:00,50.64,50.72,50.63,50.68,28000.0,39.9149,39.9779,39.907,39.9464,28000.0
2014-03-14 10:10:00,50.68,50.7,50.61,50.61,14800.0,39.9464,39.9622,39.8912,39.8912,14800.0
2014-03-14 10:15:00,50.6,50.68,50.59,50.64,18100.0,39.8833,39.9464,39.8755,39.9149,18100.0
2014-03-14 10:20:00,50.62,50.63,50.53,50.57,24600.0,39.8991,39.907,39.8282,39.8597,24600.0
2014-03-14 10:25:00,50.57,50.6,50.54,50.54,16900.0,39.8597,39.8833,39.836,39.836,16900.0
2014-03-14 10:30:00,50.55,50.57,50.48,50.56,10900.0,39.8439,39.8597,39.7888,39.8518,10900.0
2014-03-14 10:35:00,50.55,50.59,50.5,50.5,15000.0,39.8439,39.8755,39.8045,39.8045,15000.0
2014-03-14 10:40:00,50.5,50.61,50.5,50.52,9900.0,39.8045,39.8912,39.8045,39.8203,9900.0
2014-03-14 10:45:00,50.52,50.58,50.48,50.5,13800.0,39.8203,39.8676,39.7888,39.8045,13800.0
2014-03-14 10:50:00,50.51,50.51,50.41,50.41,7800.0,39.8124,39.8124,39.7336,39.7336,7800.0
2014-03-14 10:55:00,50.41,50.45,50.34,50.39,24000.0,39.7336,39.7651,39.6784,39.7178,24000.0
2014-03-14 11:00:00,50.4,50.44,50.39,50.43,9500.0,39.7257,39.7572,39.7178,39.7493,9500.0
2014-03-14 11:05:00,50.43,50.44,50.35,50.4,23500.0,39.7493,39.7572,39.6863,39.7257,23500.0
2014-03-14 11:10:00,50.38,50.43,50.36,50.42,5100.0,39.7099,39.7493,39.6942,39.7415,5100.0
2014-03-14 11:15:00,50.42,50.47,50.41,50.46,19800.0,39.7415,39.7809,39.7336,39.773,19800.0
2014-03-14 11:20:00,50.46,50.49,50.41,50.43,7100.0,39.773,39.7966,39.7336,39.7493,7100.0
2014-03-14 11:25:00,50.44,50.51,50.44,50.5,9500.0,39.7572,39.8124,39.7572,39.8045,9500.0
2014-03-14 11:30:00,50.5,50.55,50.49,50.52,12900.0,39.8045,39.8439,39.7966,39.8203,12900.0
2014-03-14 11:35:00,50.52,50.52,50.42,50.51,15600.0,39.8203,39.8203,39.7415,39.8124,15600.0
2014-03-14 11:40:00,50.53,50.57,50.51,50.53,21400.0,39.8282,39.8597,39.8124,39.8282,21400.0
2014-03-14 11:45:00,50.52,50.61,50.52,50.61,12200.0,39.8203,39.8912,39.8203,39.8912,12200.0
2014-03-14 11:50:00,50.61,50.66,50.61,50.66,12300.0,39.8912,39.9306,39.8912,39.9306,12300.0
2014-03-14 11:55:00,50.65,50.67,50.61,50.62,10200.0,39.9228,39.9385,39.8912,39.8991,10200.0
2014-03-14 12:00:00,50.62,50.63,50.5,50.51,8600.0,39.8991,39.907,39.8045,39.8124,8600.0
2014-03-14 12:05:00,50.51,50.56,50.5,50.52,7900.0,39.8124,39.8518,39.8045,39.8203,7900.0
2014-03-14 12:10:00,50.53,50.56,50.49,50.5,8500.0,39.8282,39.8518,39.7966,39.8045,8500.0
2014-03-14 12:15:00,50.5,50.54,50.47,50.48,8300.0,39.8045,39.836,39.7809,39.7888,8300.0
2014-03-14 12:20:00,50.48,50.51,50.47,50.47,10400.0,39.7888,39.8124,39.7809,39.7809,10400.0
2014-03-14 12:25:00,50.47,50.47,50.33,50.34,15000.0,39.7809,39.7809,39.6705,39.6784,15000.0
2014-03-14 12:30:00,50.34,50.41,50.32,50.34,16300.0,39.6784,39.7336,39.6626,39.6784,16300.0
2014-03-14 12:35:00,50.33,50.39,50.27,50.39,31700.0,39.6705,39.7178,39.6232,39.7178,31700.0
2014-03-14 12:40:00,50.38,50.43,50.36,50.43,9300.0,39.7099,39.7493,39.6942,39.7493,9300.0
2014-03-14 12:45:00,50.44,50.45,50.36,50.41,7200.0,39.7572,39.7651,39.6942,39.7336,7200.0
2014-03-14 12:50:00,50.4,50.4,50.36,50.37,5700.0,39.7257,39.7257,39.6942,39.7021,5700.0
2014-03-14 12:55:00,50.37,50.43,50.37,50.42,4600.0,39.7021,39.7493,39.7021,39.7415,4600.0
2014-03-14 13:00:00,50.42,50.45,50.4,50.4,9100.0,39.7415,39.7651,39.7257,39.7257,9100.0
2014-03-14 13:05:00,50.4,50.41,50.37,50.38,9300.0,39.7257,39.7336,39.7021,39.7099,9300.0
2014-03-14 13:10:00,50.38,50.42,50.38,50.4,4800.0,39.7099,39.7415,39.7099,39.7257,4800.0
2014-03-14 13:15:00,50.4,50.4,50.36,50.39,5500.0,39.7257,39.7257,39.6942,39.7178,5500.0
2014-03-14 13:20:00,50.39,50.41,50.37,50.38,11400.0,39.7178,39.7336,39.7021,39.7099,11400.0
2014-03-14 13:25:00,50.37,50.37,50.34,50.37,4500.0,39.7021,39.7021,39.6784,39.7021,4500.0
2014-03-14 13:30:00,50.37,50.38,50.36,50.37,6100.0,39.7021,39.7099,39.6942,39.7021,6100.0
2014-03-14 13:35:00,50.38,50.42,50.36,50.36,8300.0,39.7099,39.7415,39.6942,39.6942,8300.0
2014-03-14 13:40:00,50.36,50.36,50.28,50.28,12100.0,39.6942,39.6942,39.6311,39.6311,12100.0
2014-03-14 13:45:00,50.29,50.29,50.22,50.22,25300.0,39.639,39.639,39.5838,39.5838,25300.0
2014-03-14 13:50:00,50.22,50.3,50.21,50.24,23000.0,39.5838,39.6469,39.5759,39.5996,23000.0
2014-03-14 13:55:00,50.25,50.27,50.22,50.27,14500.0,39.6075,39.6232,39.5838,39.6232,14500.0
2014-03-14 14:00:00,50.27,50.28,50.24,50.24,7900.0,39.6232,39.6311,39.5996,39.5996,7900.0
2014-03-14 14:05:00,50.24,50.27,50.22,50.27,9200.0,39.5996,39.6232,39.5838,39.6232,9200.0
2014-03-14 14:10:00,50.26,50.28,50.24,50.24,10700.0,39.6154,39.6311,39.5996,39.5996,10700.0
2014-03-14 14:15:00,50.24,50.28,50.24,50.28,7700.0,39.5996,39.6311,39.5996,39.6311,7700.0
2014-03-14 14:20:00,50.28,50.29,50.26,50.26,7400.0,39.6311,39.639,39.6154,39.6154,7400.0
2014-03-14 14:25:00,50.26,50.26,50.21,50.21,16400.0,39.6154,39.6154,39.5759,39.5759,16400.0
2014-03-14 14:30:00,50.21,50.22,50.19,50.2,18900.0,39.5759,39.5838,39.5602,39.5681,18900.0
2014-03-14 14:35:00,50.19,50.21,50.15,50.19,19400.0,39.5602,39.5759,39.5286,39.5602,19400.0
2014-03-14 14:40:00,50.19,50.2,50.14,50.19,14300.0,39.5602,39.5681,39.5208,39.5602,14300.0
2014-03-14 14:45:00,50.18,50.21,50.14,50.17,28900.0,39.5523,39.5759,39.5208,39.5444,28900.0
2014-03-14 14:50:00,50.17,50.19,50.14,50.14,19500.0,39.5444,39.5602,39.5208,39.5208,19500.0
2014-03-14 14:55:00,50.14,50.16,50.12,50.12,9700.0,39.5208,39.5365,39.505,39.505,9700.0
2014-03-14 15:00:00,50.12,50.15,50.12,50.15,14500.0,39.505,39.5286,39.505,39.5286,14500.0
2014-03-14 15:05:00,50.15,50.17,50.1,50.11,17900.0,39.5286,39.5444,39.4892,39.4971,17900.0
2014-03-14 15:10:00,50.11,50.11,50.04,50.05,28600.0,39.4971,39.4971,39.4419,39.4498,28600.0
2014-03-14 15:15:00,50.05,50.11,50.04,50.09,10400.0,39.4498,39.4971,39.4419,39.4814,10400.0
2014-03-14 15:20:00,50.1,50.14,50.08,50.09,28400.0,39.4892,39.5208,39.4735,39.4814,28400.0
2014-03-14 15:25:00,50.09,50.09,50.05,50.06,50400.0,39.4814,39.4814,39.4498,39.4577,50400.0
2014-03-14 15:30:00,50.06,50.15,50.06,50.13,24600.0,39.4577,39.5286,39.4577,39.5129,24600.0
2014-03-14 15:35:00,50.13,50.14,50.08,50.08,31200.0,39.5129,39.5208,39.4735,39.4735,31200.0
2014-03-14 15:40:00,50.09,50.12,50.09,50.11,24800.0,39.4814,39.505,39.4814,39.4971,24800.0
2014-03-14 15:45:00,50.09,50.09,50.06,50.07,26200.0,39.4814,39.4814,39.4577,39.4656,26200.0
2014-03-14 15:50:00,50.07,50.08,50.03,50.05,46000.0,39.4656,39.4735,39.4341,39.4498,46000.0
2014-03-14 15:55:00,50.05,50.11,50.04,50.09,101800.0,39.4498,39.4971,39.4419,39.4814,101800.0
2014-03-17 09:30:00,50.26,50.4,50.26,50.34,24600.0,39.6154,39.7257,39.6154,39.6784,24600.0
2014-03-17 09:35:00,50.39,50.64,50.36,50.64,16200.0,39.7178,39.9149,39.6942,39.9149,16200.0
2014-03-17 09:40:00,50.64,50.81,50.62,50.77,8400.0,39.9149,40.0489,39.8991,40.0173,8400.0
2014-03-17 09:45:00,50.78,50.82,50.72,50.78,13900.0,40.0252,40.0567,39.9779,40.0252,13900.0
2014-03-17 09:50:00,50.78,50.8,50.72,50.77,12400.0,40.0252,40.041,39.9779,40.0173,12400.0
2014-03-17 09:55:00,50.75,50.8,50.75,50.78,4600.0,40.0016,40.041,40.0016,40.0252,4600.0
2014-03-17 10:00:00,50.8,50.88,50.8,50.85,15300.0,40.041,40.104,40.041,40.0804,15300.0
2014-03-17 10:05:00,50.87,50.9,50.83,50.89,92600.0,40.0962,40.1198,40.0646,40.1119,92600.0
2014-03-17 10:10:00,50.89,50.9,50.81,50.82,24700.0,40.1119,40.1198,40.0489,40.0567,24700.0
2014-03-17 10:15:00,50.83,50.86,50.82,50.84,18200.0,40.0646,40.0883,40.0567,40.0725,18200.0
2014-03-17 10:20:00,50.85,50.87,50.83,50.87,22800.0,40.0804,40.0962,40.0646,40.0962,22800.0
2014-03-17 10:25:00,50.88,50.88,50.8,50.83,18900.0,40.104,40.104,40.041,40.0646,18900.0
2014-03-17 10:30:00,50.83,50.87,50.83,50.86,17100.0,40.0646,40.0962,40.0646,40.0883,17100.0
2014-03-17 10:35:00,50.87,50.88,50.83,50.86,17100.0,40.0962,40.104,40.0646,40.0883,17100.0
2014-03-17 10:40:00,50.87,50.88,50.8,50.83,29900.0,40.0962,40.104,40.041,40.0646,29900.0
2014-03-17 10:45:00,50.83,50.83,50.7,50.72,55900.0,40.0646,40.0646,39.9622,39.9779,55900.0
2014-03-17 10:50:00,50.73,50.79,50.71,50.76,44300.0,39.9858,40.0331,39.97,40.0095,44300.0
2014-03-17 10:55:00,50.76,50.82,50.74,50.8,41800.0,40.0095,40.0567,39.9937,40.041,41800.0
2014-03-17 11:00:00,50.8,50.86,50.8,50.82,21600.0,40.041,40.0883,40.041,40.0567,21600.0
2014-03-17 11:05:00,50.82,50.86,50.8,50.85,19900.0,40.0567,40.0883,40.041,40.0804,19900.0
2014-03-17 11:10:00,50.86,50.89,50.86,50.86,9900.0,40.0883,40.1119,40.0883,40.0883,9900.0
2014-03-17 11:15:00,50.87,50.92,50.87,50.91,10100.0,40.0962,40.1356,40.0962,40.1277,10100.0
2014-03-17 11:20:00,50.91,50.93,50.84,50.89,17900.0,40.1277,40.1435,40.0725,40.1119,17900.0
2014-03-17 11:25:00,50.89,50.89,50.83,50.87,10100.0,40.1119,40.1119,40.0646,40.0962,10100.0
2014-03-17 11:30:00,50.87,50.89,50.83,50.88,9200.0,40.0962,40.1119,40.0646,40.104,9200.0
2014-03-17 11:35:00,50.88,50.88,50.8,50.82,20500.0,40.104,40.104,40.041,40.0567,20500.0
2014-03-17 11:40:00,50.82,50.85,50.79,50.83,5500.0,40.0567,40.0804,40.0331,40.0646,5500.0
2014-03-17 11:45:00,50.83,50.84,50.78,50.81,9400.0,40.0646,40.0725,40.0252,40.0489,9400.0
2014-03-17 11:50:00,50.81,50.84,50.81,50.84,32800.0,40.0489,40.0725,40.0489,40.0725,32800.0
2014-03-17 11:55:00,50.85,50.86,50.81,50.85,7600.0,40.0804,40.0883,40.0489,40.0804,7600.0
2014-03-17 12:00:00,50.86,50.88,50.83,50.84,25300.0,40.0883,40.104,40.0646,40.0725,25300.0
2014-03-17 12:05:00,50.84,50.84,50.78,50.78,15200.0,40.0725,40.0725,40.0252,40.0252,15200.0
2014-03-17 12:10:00,50.79,50.85,50.79,50.82,23300.0,40.0331,40.0804,40.0331,40.0567,23300.0
2014-03-17 12:15:00,50.83,50.86,50.81,50.82,28700.0,40.0646,40.0883,40.0489,40.0567,28700.0
2014-03-17 12:20:00,50.82,50.83,50.79,50.82,13500.0,40.0567,40.0646,40.0331,40.0567,13500.0
2014-03-17 12:25:00,50.82,50.84,50.79,50.83,24800.0,40.0567,40.0725,40.0331,40.0646,24800.0
2014-03-17 12:30:00,50.83,50.83,50.78,50.79,20700.0,40.0646,40.0646,40.0252,40.0331,20700.0
2014-03-17 12:35:00,50.79,50.79,50.75,50.77,11200.0,40.0331,40.0331,40.0016,40.0173,11200.0
2014-03-17 12:40:00,50.77,50.79,50.74,50.76,25700.0,40.0173,40.0331,39.9937,40.0095,25700.0
2014-03-17 12:45:00,50.78,50.78,50.7,50.7,10300.0,40.0252,40.0252,39.9622,39.9622,10300.0
2014-03-17 12:50:00,50.7,50.74,50.7,50.71,12000.0,39.9622,39.9937,39.9622,39.97,12000.0
2014-03-17 12:55:00,50.71,50.79,50.71,50.78,7100.0,39.97,40.0331,39.97,40.0252,7100.0
2014-03-17 13:00:00,50.78,50.79,50.75,50.79,20100.0,40.0252,40.0331,40.0016,40.0331,20100.0
2014-03-17 13:05:00,50.8,50.81,50.73,50.75,11800.0,40.041,40.0489,39.9858,40.0016,11800.0
2014-03-17 13:10:00,50.75,50.77,50.73,50.75,9200.0,40.0016,40.0173,39.9858,40.0016,9200.0
2014-03-17 13:15:00,50.76,50.78,50.73,50.78,8800.0,40.0095,40.0252,39.9858,40.0252,8800.0
2014-03-17 13:20:00,50.79,50.82,50.77,50.78,10600.0,40.0331,40.0567,40.0173,40.0252,10600.0
2014-03-17 13:25:00,50.78,50.8,50.76,50.77,16300.0,40.0252,40.041,40.0095,40.0173,16300.0
2014-03-17 13:30:00,50.78,50.79,50.75,50.77,27200.0,40.0252,40.0331,40.0016,40.0173,27200.0
2014-03-17 13:35:00,50.77,50.79,50.75,50.79,28500.0,40.0173,40.0331,40.0016,40.0331,28500.0
2014-03-17 13:40:00,50.79,50.79,50.75,50.77,19100.0,40.0331,40.0331,40.0016,40.0173,19100.0
2014-03-17 13:45:00,50.77,50.77,50.75,50.75,13700.0,40.0173,40.0173,40.0016,40.0016,13700.0
2014-03-17 13:50:00,50.75,50.77,50.73,50.74,25200.0,40.0016,40.0173,39.9858,39.9937,25200.0
2014-03-17 13:55:00,50.74,50.77,50.73,50.74,9100.0,39.9937,40.0173,39.9858,39.9937,9100.0
2014-03-17 14:00:00,50.74,50.76,50.74,50.76,12800.0,39.9937,40.0095,39.9937,40.0095,12800.0
2014-03-17 14:05:00,50.76,50.77,50.74,50.74,8800.0,40.0095,40.0173,39.9937,39.9937,8800.0
2014-03-17 14:10:00,50.74,50.74,50.69,50.71,19600.0,39.9937,39.9937,39.9543,39.97,19600.0
2014-03-17 14:15:00,50.71,50.72,50.68,50.7,9700.0,39.97,39.9779,39.9464,39.9622,9700.0
2014-03-17 14:20:00,50.71,50.72,50.69,50.71,28200.0,39.97,39.9779,39.9543,39.97,28200.0
2014-03-17 14:25:00,50.72,50.72,50.68,50.71,34500.0,39.9779,39.9779,39.9464,39.97,34500.0
2014-03-17 14:30:00,50.71,50.71,50.68,50.68,18300.0,39.97,39.97,39.9464,39.9464,18300.0
2014-03-17 14:35:00,50.68,50.71,50.66,50.66,23900.0,39.9464,39.97,39.9306,39.9306,23900.0
2014-03-17 14:40:00,50.67,50.71,50.66,50.66,17500.0,39.9385,39.97,39.9306,39.9306,17500.0
2014-03-17 14:45:00,50.66,50.71,50.66,50.71,18100.0,39.9306,39.97,39.9306,39.97,18100.0
2014-03-17 14:50:00,50.71,50.72,50.69,50.71,21000.0,39.97,39.9779,39.9543,39.97,21000.0
2014-03-17 14:55:00,50.71,50.71,50.7,50.71,9900.0,39.97,39.97,39.9622,39.97,9900.0
2014-03-17 15:00:00,50.71,50.71,50.7,50.71,7900.0,39.97,39.97,39.9622,39.97,7900.0
2014-03-17 15:05:00,50.71,50.71,50.7,50.7,22100.0,39.97,39.97,39.9622,39.9622,22100.0
2014-03-17 15:10:00,50.71,50.71,50.68,50.69,29700.0,39.97,39.97,39.9464,39.9543,29700.0
2014-03-17 15:15:00,50.7,50.71,50.69,50.69,23900.0,39.9622,39.97,39.9543,39.9543,23900.0
2014-03-17 15:20:00,50.7,50.71,50.68,50.7,27900.0,39.9622,39.97,39.9464,39.9622,27900.0
2014-03-17 15:25:00,50.71,50.71,50.69,50.71,12300.0,39.97,39.97,39.9543,39.97,12300.0
2014-03-17 15:30:00,50.71,50.72,50.65,50.66,39000.0,39.97,39.9779,39.9228,39.9306,39000.0
2014-03-17 15:35:00,50.66,50.67,50.64,50.65,31300.0,39.9306,39.9385,39.9149,39.9228,31300.0
2014-03-17 15:40:00,50.66,50.66,50.63,50.64,52100.0,39.9306,39.9306,39.907,39.9149,52100.0
2014-03-17 15:45:00,50.65,50.7,50.65,50.66,87900.0,39.9228,39.9622,39.9228,39.9306,87900.0
2014-03-17 15:50:00,50.66,50.68,50.62,50.66,195500.0,39.9306,39.9464,39.8991,39.9306,195500.0
2014-03-17 15:55:00,50.66,50.7,50.66,50.67,149400.0,39.9306,39.9622,39.9306,39.9385,149400.0
2014-03-18 09:30:00,50.87,50.91,50.71,50.8,36200.0,40.0962,40.1277,39.97,40.041,36200.0
2014-03-18 09:35:00,50.79,50.96,50.78,50.89,17400.0,40.0331,40.1671,40.0252,40.1119,17400.0
2014-03-18 09:40:00,50.89,50.97,50.85,50.91,10200.0,40.1119,40.175,40.0804,40.1277,10200.0
2014-03-18 09:45:00,50.93,51.05,50.91,51.04,15600.0,40.1435,40.238,40.1277,40.2302,15600.0
2014-03-18 09:50:00,51.05,51.05,50.97,51.04,12300.0,40.238,40.238,40.175,40.2302,12300.0
2014-03-18 09:55:00,51.05,51.05,50.97,50.98,15500.0,40.238,40.238,40.175,40.1829,15500.0
2014-03-18 10:00:00,51.0,51.02,50.95,51.0,8800.0,40.1986,40.2144,40.1592,40.1986,8800.0
2014-03-18 10:05:00,51.01,51.02,50.99,51.0,10800.0,40.2065,40.2144,40.1907,40.1986,10800.0
2014-03-18 10:10:00,51.0,51.0,50.95,50.97,19500.0,40.1986,40.1986,40.1592,40.175,19500.0
2014-03-18 10:15:00,50.97,51.0,50.97,50.99,34400.0,40.175,40.1986,40.175,40.1907,34400.0
2014-03-18 10:20:00,51.0,51.0,50.98,51.0,26200.0,40.1986,40.1986,40.1829,40.1986,26200.0
2014-03-18 10:25:00,51.0,51.02,50.98,51.01,26300.0,40.1986,40.2144,40.1829,40.2065,26300.0
2014-03-18 10:30:00,51.01,51.07,51.01,51.05,18800.0,40.2065,40.2538,40.2065,40.238,18800.0
2014-03-18 10:35:00,51.07,51.12,51.05,51.1,6700.0,40.2538,40.2932,40.238,40.2774,6700.0
2014-03-18 10:40:00,51.1,51.14,51.1,51.13,7700.0,40.2774,40.309,40.2774,40.3011,7700.0
2014-03-18 10:45:00,51.13,51.14,51.11,51.11,7700.0,40.3011,40.309,40.2853,40.2853,7700.0
2014-03-18 10:50:00,51.12,51.16,51.1,51.1,10400.0,40.2932,40.3247,40.2774,40.2774,10400.0
2014-03-18 10:55:00,51.09,51.14,51.08,51.1,10100.0,40.2696,40.309,40.2617,40.2774,10100.0
2014-03-18 11:00:00,51.11,51.15,51.11,51.13,3800.0,40.2853,40.3169,40.2853,40.3011,3800.0
2014-03-18 11:05:00,51.13,51.16,51.13,51.16,4300.0,40.3011,40.3247,40.3011,40.3247,4300.0
2014-03-18 11:10:00,51.16,51.19,51.14,51.14,20000.0,40.3247,40.3484,40.309,40.309,20000.0
2014-03-18 11:15:00,51.14,51.14,51.08,51.11,7800.0,40.309,40.309,40.2617,40.2853,7800.0
2014-03-18 11:20:00,51.11,51.11,51.09,51.1,11000.0,40.2853,40.2853,40.2696,40.2774,11000.0
2014-03-18 11:25:00,51.1,51.1,51.09,51.1,2500.0,40.2774,40.2774,40.2696,40.2774,2500.0
2014-03-18 11:30:00,51.1,51.11,51.06,51.07,22400.0,40.2774,40.2853,40.2459,40.2538,22400.0
2014-03-18 11:35:00,51.08,51.09,51.08,51.09,3000.0,40.2617,40.2696,40.2617,40.2696,3000.0
2014-03-18 11:40:00,51.1,51.11,50.99,51.03,18600.0,40.2774,40.2853,40.1907,40.2223,18600.0
2014-03-18 11:45:00,51.03,51.08,51.01,51.05,7100.0,40.2223,40.2617,40.2065,40.238,7100.0
2014-03-18 11:50:00,51.05,51.08,51.04,51.08,5900.0,40.238,40.2617,40.2302,40.2617,5900.0
2014-03-18 11:55:00,51.08,51.14,51.08,51.14,18000.0,40.2617,40.309,40.2617,40.309,18000.0
2014-03-18 12:00:00,51.14,51.27,51.13,51.27,24000.0,40.309,40.4114,40.3011,40.4114,24000.0
2014-03-18 12:05:00,51.27,51.35,51.27,51.34,20700.0,40.4114,40.4745,40.4114,40.4666,20700.0
2014-03-18 12:10:00,51.35,51.43,51.35,51.42,26300.0,40.4745,40.5376,40.4745,40.5297,26300.0
2014-03-18 12:15:00,51.43,51.47,51.39,51.4,29300.0,40.5376,40.5691,40.506,40.5139,29300.0
2014-03-18 12:20:00,51.4,51.44,51.38,51.42,31700.0,40.5139,40.5454,40.4981,40.5297,31700.0
2014-03-18 12:25:00,51.42,51.5,51.42,51.47,35400.0,40.5297,40.5927,40.5297,40.5691,35400.0
2014-03-18 12:30:00,51.46,51.5,51.42,51.42,30900.0,40.5612,40.5927,40.5297,40.5297,30900.0
2014-03-18 12:35:00,51.41,51.44,51.4,51.44,7400.0,40.5218,40.5454,40.5139,40.5454,7400.0
2014-03-18 12:40:00,51.43,51.44,51.36,51.37,6500.0,40.5376,40.5454,40.4824,40.4903,6500.0
2014-03-18 12:45:00,51.36,51.41,51.36,51.41,5000.0,40.4824,40.5218,40.4824,40.5218,5000.0
2014-03-18 12:50:00,51.41,51.42,51.39,51.41,14800.0,40.5218,40.5297,40.506,40.5218,14800.0
2014-03-18 12:55:00,51.4,51.41,51.39,51.39,9400.0,40.5139,40.5218,40.506,40.506,9400.0
2014-03-18 13:00:00,51.39,51.4,51.34,51.35,19300.0,40.506,40.5139,40.4666,40.4745,19300.0
2014-03-18 13:05:00,51.34,51.37,51.33,51.37,7900.0,40.4666,40.4903,40.4587,40.4903,7900.0
2014-03-18 13:10:00,51.36,51.37,51.34,51.34,13300.0,40.4824,40.4903,40.4666,40.4666,13300.0
2014-03-18 13:15:00,51.34,51.35,51.3,51.31,11500.0,40.4666,40.4745,40.4351,40.443,11500.0
2014-03-18 13:20:00,51.32,51.32,51.3,51.3,11200.0,40.4509,40.4509,40.4351,40.4351,11200.0
2014-03-18 13:25:00,51.3,51.32,51.29,51.31,20100.0,40.4351,40.4509,40.4272,40.443,20100.0
2014-03-18 13:30:00,51.32,51.37,51.32,51.36,13800.0,40.4509,40.4903,40.4509,40.4824,13800.0
2014-03-18 13:35:00,51.35,51.41,51.34,51.38,14000.0,40.4745,40.5218,40.4666,40.4981,14000.0
2014-03-18 13:40:00,51.38,51.46,51.38,51.43,21400.0,40.4981,40.5612,40.4981,40.5376,21400.0
2014-03-18 13:45:00,51.43,51.43,51.42,51.42,3900.0,40.5376,40.5376,40.5297,40.5297,3900.0
2014-03-18 13:50:00,51.43,51.48,51.43,51.46,23200.0,40.5376,40.577,40.5376,40.5612,23200.0
2014-03-18 13:55:00,51.46,51.5,51.46,51.5,16000.0,40.5612,40.5927,40.5612,40.5927,16000.0
2014-03-18 14:00:00,51.5,51.54,51.46,51.48,25000.0,40.5927,40.6243,40.5612,40.577,25000.0
2014-03-18 14:05:00,51.48,51.55,51.46,51.5,53500.0,40.577,40.6321,40.5612,40.5927,53500.0
2014-03-18 14:10:00,51.5,51.51,51.48,51.49,9800.0,40.5927,40.6006,40.577,40.5848,9800.0
2014-03-18 14:15:00,51.49,51.49,51.47,51.47,6700.0,40.5848,40.5848,40.5691,40.5691,6700.0
2014-03-18 14:20:00,51.47,51.51,51.47,51.49,8400.0,40.5691,40.6006,40.5691,40.5848,8400.0
2014-03-18 14:25:00,51.49,51.5,51.48,51.5,8900.0,40.5848,40.5927,40.577,40.5927,8900.0
2014-03-18 14:30:00,51.49,51.5,51.48,51.49,8100.0,40.5848,40.5927,40.577,40.5848,8100.0
2014-03-18 14:35:00,51.5,51.5,51.49,51.49,7500.0,40.5927,40.5927,40.5848,40.5848,7500.0
2014-03-18 14:40:00,51.48,51.5,51.47,51.5,10900.0,40.577,40.5927,40.5691,40.5927,10900.0
2014-03-18 14:45:00,51.5,51.52,51.48,51.51,27100.0,40.5927,40.6085,40.577,40.6006,27100.0
2014-03-18 14:50:00,51.51,51.51,51.48,51.49,10000.0,40.6006,40.6006,40.577,40.5848,10000.0
2014-03-18 14:55:00,51.49,51.51,51.48,51.49,16300.0,40.5848,40.6006,40.577,40.5848,16300.0
2014-03-18 15:00:00,51.49,51.5,51.44,51.45,10900.0,40.5848,40.5927,40.5454,40.5533,10900.0
2014-03-18 15:05:00,51.44,51.5,51.44,51.5,12000.0,40.5454,40.5927,40.5454,40.5927,12000.0
2014-03-18 15:10:00,51.5,51.51,51.49,51.5,9100.0,40.5927,40.6006,40.5848,40.5927,9100.0
2014-03-18 15:15:00,51.49,51.5,51.46,51.5,12300.0,40.5848,40.5927,40.5612,40.5927,12300.0
2014-03-18 15:20:00,51.5,51.51,51.44,51.46,24400.0,40.5927,40.6006,40.5454,40.5612,24400.0
2014-03-18 15:25:00,51.46,51.47,51.44,51.46,10300.0,40.5612,40.5691,40.5454,40.5612,10300.0
2014-03-18 15:30:00,51.46,51.46,51.42,51.43,14400.0,40.5612,40.5612,40.5297,40.5376,14400.0
2014-03-18 15:35:00,51.43,51.47,51.43,51.46,15300.0,40.5376,40.5691,40.5376,40.5612,15300.0
2014-03-18 15:40:00,51.46,51.46,51.4,51.41,35400.0,40.5612,40.5612,40.5139,40.5218,35400.0
2014-03-18 15:45:00,51.41,51.41,51.37,51.41,31000.0,40.5218,40.5218,40.4903,40.5218,31000.0
2014-03-18 15:50:00,51.41,51.44,51.41,51.43,96000.0,40.5218,40.5454,40.5218,40.5376,96000.0
2014-03-18 15:55:00,51.43,51.5,51.42,51.44,173300.0,40.5376,40.5927,40.5297,40.5454,173300.0
2014-03-19 09:30:00,51.35,51.53,51.19,51.25,20400.0,40.4745,40.6164,40.3484,40.3957,20400.0
2014-03-19 09:35:00,51.35,51.52,51.31,51.51,12100.0,40.4745,40.6085,40.443,40.6006,12100.0
2014-03-19 09:40:00,51.52,51.56,51.31,51.32,7600.0,40.6085,40.64,40.443,40.4509,7600.0
2014-03-19 09:45:00,51.33,51.43,51.33,51.36,8500.0,40.4587,40.5376,40.4587,40.4824,8500.0
2014-03-19 09:50:00,51.37,51.38,51.3,51.36,8000.0,40.4903,40.4981,40.4351,40.4824,8000.0
2014-03-19 09:55:00,51.36,51.46,51.36,51.45,22700.0,40.4824,40.5612,40.4824,40.5533,22700.0
2014-03-19 10:00:00,51.45,51.46,51.38,51.44,14300.0,40.5533,40.5612,40.4981,40.5454,14300.0
2014-03-19 10:05:00,51.45,51.48,51.39,51.47,12900.0,40.5533,40.577,40.506,40.5691,12900.0
2014-03-19 10:10:00,51.47,51.51,51.47,51.48,9800.0,40.5691,40.6006,40.5691,40.577,9800.0
2014-03-19 10:15:00,51.48,51.51,51.45,51.5,16100.0,40.577,40.6006,40.5533,40.5927,16100.0
2014-03-19 10:20:00,51.5,51.55,51.49,51.55,54400.0,40.5927,40.6321,40.5848,40.6321,54400.0
2014-03-19 10:25:00,51.55,51.59,51.53,51.55,19700.0,40.6321,40.6637,40.6164,40.6321,19700.0
2014-03-19 10:30:00,51.55,51.55,51.52,51.55,8500.0,40.6321,40.6321,40.6085,40.6321,8500.0
2014-03-19 10:35:00,51.54,51.55,51.5,51.55,28900.0,40.6243,40.6321,40.5927,40.6321,28900.0
2014-03-19 10:40:00,51.53,51.53,51.43,51.43,99900.0,40.6164,40.6164,40.5376,40.5376,99900.0
2014-03-19 10:45:00,51.44,51.53,51.43,51.52,27900.0,40.5454,40.6164,40.5376,40.6085,27900.0
2014-03-19 10:50:00,51.53,51.55,51.51,51.53,44100.0,40.6164,40.6321,40.6006,40.6164,44100.0
2014-03-19 10:55:00,51.54,51.58,51.54,51.54,33900.0,40.6243,40.6558,40.6243,40.6243,33900.0
2014-03-19 11:00:00,51.54,51.59,51.54,51.57,9000.0,40.6243,40.6637,40.6243,40.6479,9000.0
2014-03-19 11:05:00,51.57,51.58,51.56,51.58,3900.0,40.6479,40.6558,40.64,40.6558,3900.0
2014-03-19 11:10:00,51.58,51.59,51.57,51.59,2000.0,40.6558,40.6637,40.6479,40.6637,2000.0
2014-03-19 11:15:00,51.59,51.61,51.57,51.58,16400.0,40.6637,40.6794,40.6479,40.6558,16400.0
2014-03-19 11:20:00,51.59,51.6,51.56,51.56,4200.0,40.6637,40.6715,40.64,40.64,4200.0
2014-03-19 11:25:00,51.56,51.56,51.53,51.55,6800.0,40.64,40.64,40.6164,40.6321,6800.0
2014-03-19 11:30:00,51.55,51.55,51.53,51.54,6300.0,40.6321,40.6321,40.6164,40.6243,6300.0
2014-03-19 11:35:00,51.55,51.59,51.55,51.55,7900.0,40.6321,40.6637,40.6321,40.6321,7900.0
2014-03-19 11:40:00,51.55,51.58,51.53,51.58,4200.0,40.6321,40.6558,40.6164,40.6558,4200.0
2014-03-19 11:45:00,51.58,51.61,51.58,51.59,21700.0,40.6558,40.6794,40.6558,40.6637,21700.0
2014-03-19 11:50:00,51.58,51.58,51.54,51.56,10800.0,40.6558,40.6558,40.6243,40.64,10800.0
2014-03-19 11:55:00,51.56,51.56,51.55,51.55,7600.0,40.64,40.64,40.6321,40.6321,7600.0
2014-03-19 12:00:00,51.55,51.61,51.55,51.61,56400.0,40.6321,40.6794,40.6321,40.6794,56400.0
2014-03-19 12:05:00,51.61,51.68,51.61,51.64,19200.0,40.6794,40.7346,40.6794,40.7031,19200.0
2014-03-19 12:10:00,51.64,51.64,51.61,51.63,8700.0,40.7031,40.7031,40.6794,40.6952,8700.0
2014-03-19 12:15:00,51.62,51.64,51.57,51.57,11500.0,40.6873,40.7031,40.6479,40.6479,11500.0
2014-03-19 12:20:00,51.57,51.59,51.55,51.58,7100.0,40.6479,40.6637,40.6321,40.6558,7100.0
2014-03-19 12:25:00,51.58,51.6,51.57,51.57,11800.0,40.6558,40.6715,40.6479,40.6479,11800.0
2014-03-19 12:30:00,51.57,51.6,51.55,51.6,4400.0,40.6479,40.6715,40.6321,40.6715,4400.0
2014-03-19 12:35:00,51.58,51.58,51.55,51.57,6900.0,40.6558,40.6558,40.6321,40.6479,6900.0
2014-03-19 12:40:00,51.57,51.59,51.56,51.56,3500.0,40.6479,40.6637,40.64,40.64,3500.0
2014-03-19 12:45:00,51.56,51.61,51.55,51.61,8700.0,40.64,40.6794,40.6321,40.6794,8700.0
2014-03-19 12:50:00,51.61,51.62,51.6,51.6,3200.0,40.6794,40.6873,40.6715,40.6715,3200.0
2014-03-19 12:55:00,51.6,51.62,51.58,51.6,9000.0,40.6715,40.6873,40.6558,40.6715,9000.0
2014-03-19 13:00:00,51.6,51.62,51.59,51.59,9200.0,40.6715,40.6873,40.6637,40.6637,9200.0
2014-03-19 13:05:00,51.59,51.62,51.59,51.6,3700.0,40.6637,40.6873,40.6637,40.6715,3700.0
2014-03-19 13:10:00,51.61,51.62,51.59,51.62,8800.0,40.6794,40.6873,40.6637,40.6873,8800.0
2014-03-19 13:15:00,51.62,51.64,51.61,51.64,1800.0,40.6873,40.7031,40.6794,40.7031,1800.0
2014-03-19 13:20:00,51.63,51.64,51.6,51.63,6800.0,40.6952,40.7031,40.6715,40.6952,6800.0
2014-03-19 13:25:00,51.63,51.64,51.62,51.63,4100.0,40.6952,40.7031,40.6873,40.6952,4100.0
2014-03-19 13:30:00,51.62,51.64,51.62,51.64,2200.0,40.6873,40.7031,40.6873,40.7031,2200.0
2014-03-19 13:35:00,51.64,51.64,51.62,51.62,4600.0,40.7031,40.7031,40.6873,40.6873,4600.0
2014-03-19 13:40:00,51.62,51.62,51.59,51.59,5200.0,40.6873,40.6873,40.6637,40.6637,5200.0
2014-03-19 13:45:00,51.59,51.6,51.55,51.55,2900.0,40.6637,40.6715,40.6321,40.6321,2900.0
2014-03-19 13:50:00,51.56,51.57,51.56,51.57,3800.0,40.64,40.6479,40.64,40.6479,3800.0
2014-03-19 13:55:00,51.57,51.61,51.55,51.61,6600.0,40.6479,40.6794,40.6321,40.6794,6600.0
2014-03-19 14:00:00,51.6,51.61,51.46,51.52,37200.0,40.6715,40.6794,40.5612,40.6085,37200.0
2014-03-19 14:05:00,51.52,51.53,51.39,51.46,57800.0,40.6085,40.6164,40.506,40.5612,57800.0
2014-03-19 14:10:00,51.48,51.55,51.45,51.54,23700.0,40.577,40.6321,40.5533,40.6243,23700.0
2014-03-19 14:15:00,51.54,51.58,51.5,51.56,16100.0,40.6243,40.6558,40.5927,40.64,16100.0
2014-03-19 14:20:00,51.55,51.58,51.53,51.58,16100.0,40.6321,40.6558,40.6164,40.6558,16100.0
2014-03-19 14:25:00,51.58,51.61,51.55,51.59,20100.0,40.6558,40.6794,40.6321,40.6637,20100.0
2014-03-19 14:30:00,51.59,51.63,51.59,51.6,21800.0,40.6637,40.6952,40.6637,40.6715,21800.0
2014-03-19 14:35:00,51.6,51.61,51.55,51.57,42300.0,40.6715,40.6794,40.6321,40.6479,42300.0
2014-03-19 14:40:00,51.57,51.58,51.52,51.58,42900.0,40.6479,40.6558,40.6085,40.6558,42900.0
2014-03-19 14:45:00,51.59,51.62,51.56,51.58,26700.0,40.6637,40.6873,40.64,40.6558,26700.0
2014-03-19 14:50:00,51.58,51.65,51.56,51.6,21700.0,40.6558,40.711,40.64,40.6715,21700.0
2014-03-19 14:55:00,51.62,51.64,51.6,51.63,16600.0,40.6873,40.7031,40.6715,40.6952,16600.0
2014-03-19 15:00:00,51.62,51.64,51.61,51.62,65300.0,40.6873,40.7031,40.6794,40.6873,65300.0
2014-03-19 15:05:00,51.62,51.62,51.36,51.37,76800.0,40.6873,40.6873,40.4824,40.4903,76800.0
2014-03-19 15:10:00,51.37,51.37,51.18,51.34,96100.0,40.4903,40.4903,40.3405,40.4666,96100.0
2014-03-19 15:15:00,51.34,51.37,51.28,51.34,51100.0,40.4666,40.4903,40.4193,40.4666,51100.0
2014-03-19 15:20:00,51.34,51.38,51.32,51.36,28800.0,40.4666,40.4981,40.4509,40.4824,28800.0
2014-03-19 15:25:00,51.37,51.45,51.36,51.38,42800.0,40.4903,40.5533,40.4824,40.4981,42800.0
2014-03-19 15:30:00,51.38,51.44,51.36,51.42,79800.0,40.4981,40.5454,40.4824,40.5297,79800.0
2014-03-19 15:35:00,51.42,51.54,51.42,51.53,65900.0,40.5297,40.6243,40.5297,40.6164,65900.0
2014-03-19 15:40:00,51.54,51.64,51.54,51.63,65800.0,40.6243,40.7031,40.6243,40.6952,65800.0
2014-03-19 15:45:00,51.63,51.66,51.63,51.64,58300.0,40.6952,40.7188,40.6952,40.7031,58300.0
2014-03-19 15:50:00,51.63,51.63,51.56,51.62,60200.0,40.6952,40.6952,40.64,40.6873,60200.0
2014-03-19 15:55:00,51.62,51.65,51.59,51.61,93700.0,40.6873,40.711,40.6637,40.6794,93700.0
2014-03-20 09:30:00,51.44,51.83,51.2,51.82,64800.0,40.5454,40.8528,40.3563,40.845,64800.0
2014-03-20 09:35:00,51.82,51.82,51.67,51.79,51500.0,40.845,40.845,40.7267,40.8213,51500.0
2014-03-20 09:40:00,51.79,51.85,51.69,51.75,49900.0,40.8213,40.8686,40.7425,40.7898,49900.0
2014-03-20 09:45:00,51.76,51.78,51.71,51.75,85600.0,40.7977,40.8134,40.7583,40.7898,85600.0
2014-03-20 09:50:00,51.75,51.77,51.67,51.75,55100.0,40.7898,40.8055,40.7267,40.7898,55100.0
2014-03-20 09:55:00,51.76,51.81,51.73,51.8,18700.0,40.7977,40.8371,40.774,40.8292,18700.0
2014-03-20 10:00:00,51.81,51.89,51.71,51.82,37700.0,40.8371,40.9001,40.7583,40.845,37700.0
2014-03-20 10:05:00,51.83,52.07,51.83,52.0,195300.0,40.8528,41.042,40.8528,40.9868,195300.0
2014-03-20 10:10:00,52.0,52.18,51.98,52.16,157500.0,40.9868,41.1287,40.9711,41.1129,157500.0
2014-03-20 10:15:00,52.16,52.37,52.16,52.29,97200.0,41.1129,41.2785,41.1129,41.2154,97200.0
2014-03-20 10:20:00,52.29,52.34,52.24,52.28,45100.0,41.2154,41.2548,41.176,41.2075,45100.0
2014-03-20 10:25:00,52.29,52.31,52.22,52.29,144900.0,41.2154,41.2312,41.1602,41.2154,144900.0
2014-03-20 10:30:00,52.3,52.46,52.29,52.45,107900.0,41.2233,41.3494,41.2154,41.3415,107900.0
2014-03-20 10:35:00,52.46,52.49,52.41,52.44,39400.0,41.3494,41.3731,41.31,41.3336,39400.0
2014-03-20 10:40:00,52.44,52.53,52.44,52.53,110400.0,41.3336,41.4046,41.3336,41.4046,110400.0
2014-03-20 10:45:00,52.52,52.53,52.38,52.4,93400.0,41.3967,41.4046,41.2864,41.3021,93400.0
2014-03-20 10:50:00,52.41,52.44,52.38,52.41,50500.0,41.31,41.3336,41.2864,41.31,50500.0
2014-03-20 10:55:00,52.4,52.48,52.38,52.43,68700.0,41.3021,41.3652,41.2864,41.3258,68700.0
2014-03-20 11:00:00,52.42,52.48,52.36,52.39,49400.0,41.3179,41.3652,41.2706,41.2942,49400.0
2014-03-20 11:05:00,52.39,52.45,52.36,52.45,25200.0,41.2942,41.3415,41.2706,41.3415,25200.0
2014-03-20 11:10:00,52.44,52.45,52.39,52.45,22800.0,41.3336,41.3415,41.2942,41.3415,22800.0
2014-03-20 11:15:00,52.45,52.61,52.44,52.61,70500.0,41.3415,41.4676,41.3336,41.4676,70500.0
2014-03-20 11:20:00,52.6,52.61,52.42,52.44,33500.0,41.4598,41.4676,41.3179,41.3336,33500.0
2014-03-20 11:25:00,52.46,52.52,52.45,52.52,36400.0,41.3494,41.3967,41.3415,41.3967,36400.0
2014-03-20 11:30:00,52.53,52.61,52.49,52.61,20100.0,41.4046,41.4676,41.3731,41.4676,20100.0
2014-03-20 11:35:00,52.6,52.62,52.55,52.57,56000.0,41.4598,41.4755,41.4203,41.4361,56000.0
2014-03-20 11:40:00,52.56,52.57,52.47,52.57,44700.0,41.4282,41.4361,41.3573,41.4361,44700.0
2014-03-20 11:45:00,52.57,52.64,52.53,52.63,46000.0,41.4361,41.4913,41.4046,41.4834,46000.0
2014-03-20 11:50:00,52.62,52.69,52.62,52.66,63300.0,41.4755,41.5307,41.4755,41.5071,63300.0
2014-03-20 11:55:00,52.65,52.66,52.6,52.63,17300.0,41.4992,41.5071,41.4598,41.4834,17300.0
2014-03-20 12:00:00,52.62,52.65,52.55,52.57,19900.0,41.4755,41.4992,41.4203,41.4361,19900.0
2014-03-20 12:05:00,52.57,52.62,52.57,52.57,24800.0,41.4361,41.4755,41.4361,41.4361,24800.0
2014-03-20 12:10:00,52.58,52.65,52.55,52.65,13700.0,41.444,41.4992,41.4203,41.4992,13700.0
2014-03-20 12:15:00,52.64,52.7,52.64,52.65,14600.0,41.4913,41.5386,41.4913,41.4992,14600.0
2014-03-20 12:20:00,52.64,52.71,52.62,52.7,29100.0,41.4913,41.5465,41.4755,41.5386,29100.0
2014-03-20 12:25:00,52.7,52.77,52.7,52.76,33700.0,41.5386,41.5938,41.5386,41.5859,33700.0
2014-03-20 12:30:00,52.77,52.77,52.69,52.69,10300.0,41.5938,41.5938,41.5307,41.5307,10300.0
2014-03-20 12:35:00,52.69,52.76,52.69,52.76,22900.0,41.5307,41.5859,41.5307,41.5859,22900.0
2014-03-20 12:40:00,52.75,52.82,52.75,52.82,30000.0,41.578,41.6332,41.578,41.6332,30000.0
2014-03-20 12:45:00,52.82,52.89,52.81,52.88,30200.0,41.6332,41.6883,41.6253,41.6805,30200.0
2014-03-20 12:50:00,52.88,53.05,52.87,53.05,55500.0,41.6805,41.8145,41.6726,41.8145,55500.0
2014-03-20 12:55:00,53.05,53.05,53.01,53.03,43000.0,41.8145,41.8145,41.7829,41.7987,43000.0
2014-03-20 13:00:00,53.03,53.07,52.92,52.92,40600.0,41.7987,41.8302,41.712,41.712,40600.0
2014-03-20 13:05:00,52.91,52.99,52.88,52.99,14100.0,41.7041,41.7672,41.6805,41.7672,14100.0
2014-03-20 13:10:00,52.99,52.99,52.88,52.89,17100.0,41.7672,41.7672,41.6805,41.6883,17100.0
2014-03-20 13:15:00,52.89,52.94,52.88,52.88,12800.0,41.6883,41.7277,41.6805,41.6805,12800.0
2014-03-20 13:20:00,52.88,52.89,52.8,52.86,16500.0,41.6805,41.6883,41.6174,41.6647,16500.0
2014-03-20 13:25:00,52.85,52.86,52.79,52.79,10400.0,41.6568,41.6647,41.6095,41.6095,10400.0
2014-03-20 13:30:00,52.79,52.8,52.75,52.77,8600.0,41.6095,41.6174,41.578,41.5938,8600.0
2014-03-20 13:35:00,52.77,52.78,52.75,52.75,5400.0,41.5938,41.6016,41.578,41.578,5400.0
2014-03-20 13:40:00,52.75,52.82,52.74,52.8,17100.0,41.578,41.6332,41.5701,41.6174,17100.0
2014-03-20 13:45:00,52.8,52.86,52.78,52.86,17800.0,41.6174,41.6647,41.6016,41.6647,17800.0
2014-03-20 13:50:00,52.86,52.87,52.81,52.83,12600.0,41.6647,41.6726,41.6253,41.641,12600.0
2014-03-20 13:55:00,52.83,52.88,52.82,52.88,9500.0,41.641,41.6805,41.6332,41.6805,9500.0
2014-03-20 14:00:00,52.88,52.88,52.83,52.85,32600.0,41.6805,41.6805,41.641,41.6568,32600.0
2014-03-20 14:05:00,52.84,52.85,52.82,52.82,20800.0,41.6489,41.6568,41.6332,41.6332,20800.0
2014-03-20 14:10:00,52.82,52.84,52.81,52.84,26700.0,41.6332,41.6489,41.6253,41.6489,26700.0
2014-03-20 14:15:00,52.83,52.88,52.83,52.88,17700.0,41.641,41.6805,41.641,41.6805,17700.0
2014-03-20 14:20:00,52.88,52.89,52.83,52.84,32200.0,41.6805,41.6883,41.641,41.6489,32200.0
2014-03-20 14:25:00,52.85,52.86,52.8,52.84,18800.0,41.6568,41.6647,41.6174,41.6489,18800.0
2014-03-20 14:30:00,52.84,52.84,52.81,52.83,14400.0,41.6489,41.6489,41.6253,41.641,14400.0
2014-03-20 14:35:00,52.83,52.99,52.83,52.98,144000.0,41.641,41.7672,41.641,41.7593,144000.0
2014-03-20 14:40:00,52.99,52.99,52.95,52.97,32800.0,41.7672,41.7672,41.7356,41.7514,32800.0
2014-03-20 14:45:00,52.97,53.02,52.95,52.96,50700.0,41.7514,41.7908,41.7356,41.7435,50700.0
2014-03-20 14:50:00,52.96,52.96,52.92,52.92,18700.0,41.7435,41.7435,41.712,41.712,18700.0
2014-03-20 14:55:00,52.93,53.01,52.92,52.97,30400.0,41.7199,41.7829,41.712,41.7514,30400.0
2014-03-20 15:00:00,52.96,53.09,52.96,53.09,86500.0,41.7435,41.846,41.7435,41.846,86500.0
2014-03-20 15:05:00,53.09,53.2,53.06,53.17,131300.0,41.846,41.9327,41.8223,41.909,131300.0
2014-03-20 15:10:00,53.18,53.26,53.16,53.19,113000.0,41.9169,41.98,41.9012,41.9248,113000.0
2014-03-20 15:15:00,53.18,53.19,53.15,53.18,63000.0,41.9169,41.9248,41.8933,41.9169,63000.0
2014-03-20 15:20:00,53.17,53.18,53.11,53.12,53100.0,41.909,41.9169,41.8617,41.8696,53100.0
2014-03-20 15:25:00,53.12,53.15,53.09,53.12,68400.0,41.8696,41.8933,41.846,41.8696,68400.0
2014-03-20 15:30:00,53.12,53.16,53.12,53.13,56600.0,41.8696,41.9012,41.8696,41.8775,56600.0
2014-03-20 15:35:00,53.13,53.14,53.05,53.06,80700.0,41.8775,41.8854,41.8145,41.8223,80700.0
2014-03-20 15:40:00,53.06,53.06,53.0,53.06,58600.0,41.8223,41.8223,41.775,41.8223,58600.0
2014-03-20 15:45:00,53.06,53.11,53.05,53.1,56800.0,41.8223,41.8617,41.8145,41.8539,56800.0
2014-03-20 15:50:00,53.11,53.16,53.1,53.15,106000.0,41.8617,41.9012,41.8539,41.8933,106000.0
2014-03-20 15:55:00,53.15,53.23,53.14,53.23,207800.0,41.8933,41.9563,41.8854,41.9563,207800.0
2014-03-21 09:30:00,53.74,53.74,53.21,53.37,622800.0,42.3583,42.3583,41.9406,42.0667,622800.0
2014-03-21 09:35:00,53.37,53.37,53.1,53.13,29600.0,42.0667,42.0667,41.8539,41.8775,29600.0
2014-03-21 09:40:00,53.12,53.24,53.04,53.23,35100.0,41.8696,41.9642,41.8066,41.9563,35100.0
2014-03-21 09:45:00,53.23,53.25,53.15,53.24,30700.0,41.9563,41.9721,41.8933,41.9642,30700.0
2014-03-21 09:50:00,53.23,53.25,53.15,53.23,66200.0,41.9563,41.9721,41.8933,41.9563,66200.0
2014-03-21 09:55:00,53.23,53.37,53.22,53.29,53700.0,41.9563,42.0667,41.9484,42.0036,53700.0
2014-03-21 10:00:00,53.29,53.38,53.28,53.37,38800.0,42.0036,42.0746,41.9957,42.0667,38800.0
2014-03-21 10:05:00,53.37,53.41,53.33,53.37,73100.0,42.0667,42.0982,42.0352,42.0667,73100.0
2014-03-21 10:10:00,53.37,53.59,53.36,53.59,65600.0,42.0667,42.2401,42.0588,42.2401,65600.0
2014-03-21 10:15:00,53.58,53.63,53.5,53.51,160100.0,42.2322,42.2716,42.1691,42.177,160100.0
2014-03-21 10:20:00,53.51,53.52,53.45,53.47,27400.0,42.177,42.1849,42.1297,42.1455,27400.0
2014-03-21 10:25:00,53.46,53.5,53.41,53.42,62600.0,42.1376,42.1691,42.0982,42.1061,62600.0
2014-03-21 10:30:00,53.42,53.64,53.41,53.6,89300.0,42.1061,42.2795,42.0982,42.248,89300.0
2014-03-21 10:35:00,53.6,53.7,53.6,53.63,69900.0,42.248,42.3268,42.248,42.2716,69900.0
2014-03-21 10:40:00,53.64,53.78,53.63,53.77,62600.0,42.2795,42.3898,42.2716,42.382,62600.0
2014-03-21 10:45:00,53.77,53.88,53.77,53.87,45800.0,42.382,42.4687,42.382,42.4608,45800.0
2014-03-21 10:50:00,53.86,53.98,53.81,53.96,75900.0,42.4529,42.5475,42.4135,42.5317,75900.0
2014-03-21 10:55:00,53.95,53.96,53.93,53.94,51000.0,42.5238,42.5317,42.5081,42.516,51000.0
2014-03-21 11:00:00,53.93,53.94,53.88,53.9,37200.0,42.5081,42.516,42.4687,42.4844,37200.0
2014-03-21 11:05:00,53.91,53.98,53.9,53.97,64600.0,42.4923,42.5475,42.4844,42.5396,64600.0
2014-03-21 11:10:00,53.97,54.07,53.97,54.05,92200.0,42.5396,42.6184,42.5396,42.6027,92200.0
2014-03-21 11:15:00,54.05,54.05,53.97,54.01,32800.0,42.6027,42.6027,42.5396,42.5711,32800.0
2014-03-21 11:20:00,54.02,54.2,54.02,54.17,81300.0,42.579,42.7209,42.579,42.6972,81300.0
2014-03-21 11:25:00,54.16,54.31,54.15,54.28,85500.0,42.6894,42.8076,42.6815,42.7839,85500.0
2014-03-21 11:30:00,54.29,54.3,54.19,54.2,62600.0,42.7918,42.7997,42.713,42.7209,62600.0
2014-03-21 11:35:00,54.2,54.2,54.12,54.15,33700.0,42.7209,42.7209,42.6578,42.6815,33700.0
2014-03-21 11:40:00,54.15,54.26,54.15,54.2,76700.0,42.6815,42.7682,42.6815,42.7209,76700.0
2014-03-21 11:45:00,54.2,54.2,54.11,54.11,22600.0,42.7209,42.7209,42.65,42.65,22600.0
2014-03-21 11:50:00,54.1,54.11,54.04,54.08,30700.0,42.6421,42.65,42.5948,42.6263,30700.0
2014-03-21 11:55:00,54.09,54.09,54.07,54.08,19700.0,42.6342,42.6342,42.6184,42.6263,19700.0
2014-03-21 12:00:00,54.07,54.12,54.05,54.05,25100.0,42.6184,42.6578,42.6027,42.6027,25100.0
2014-03-21 12:05:00,54.06,54.13,54.05,54.13,23600.0,42.6105,42.6657,42.6027,42.6657,23600.0
2014-03-21 12:10:00,54.14,54.19,54.1,54.16,34300.0,42.6736,42.713,42.6421,42.6894,34300.0
2014-03-21 12:15:00,54.16,54.19,54.14,54.18,20400.0,42.6894,42.713,42.6736,42.7051,20400.0
2014-03-21 12:20:00,54.18,54.23,54.15,54.16,71700.0,42.7051,42.7445,42.6815,42.6894,71700.0
2014-03-21 12:25:00,54.15,54.2,54.13,54.2,31500.0,42.6815,42.7209,42.6657,42.7209,31500.0
2014-03-21 12:30:00,54.19,54.19,54.15,54.15,22200.0,42.713,42.713,42.6815,42.6815,22200.0
2014-03-21 12:35:00,54.15,54.18,54.14,54.18,35600.0,42.6815,42.7051,42.6736,42.7051,35600.0
2014-03-21 12:40:00,54.18,54.22,54.17,54.22,55100.0,42.7051,42.7367,42.6972,42.7367,55100.0
2014-03-21 12:45:00,54.22,54.22,54.14,54.14,27700.0,42.7367,42.7367,42.6736,42.6736,27700.0
2014-03-21 12:50:00,54.14,54.14,54.1,54.13,34600.0,42.6736,42.6736,42.6421,42.6657,34600.0
2014-03-21 12:55:00,54.12,54.17,54.12,54.17,51100.0,42.6578,42.6972,42.6578,42.6972,51100.0
2014-03-21 13:00:00,54.16,54.19,54.15,54.15,49500.0,42.6894,42.713,42.6815,42.6815,49500.0
2014-03-21 13:05:00,54.15,54.18,54.13,54.16,61100.0,42.6815,42.7051,42.6657,42.6894,61100.0
2014-03-21 13:10:00,54.16,54.17,54.08,54.1,180200.0,42.6894,42.6972,42.6263,42.6421,180200.0
2014-03-21 13:15:00,54.1,54.1,53.96,53.98,29600.0,42.6421,42.6421,42.5317,42.5475,29600.0
2014-03-21 13:20:00,53.98,53.98,53.89,53.91,21600.0,42.5475,42.5475,42.4765,42.4923,21600.0
2014-03-21 13:25:00,53.91,53.91,53.85,53.87,36200.0,42.4923,42.4923,42.445,42.4608,36200.0
2014-03-21 13:30:00,53.87,53.87,53.78,53.83,21000.0,42.4608,42.4608,42.3898,42.4293,21000.0
2014-03-21 13:35:00,53.83,53.83,53.76,53.78,26900.0,42.4293,42.4293,42.3741,42.3898,26900.0
2014-03-21 13:40:00,53.77,53.78,53.68,53.69,32900.0,42.382,42.3898,42.311,42.3189,32900.0
2014-03-21 13:45:00,53.68,53.72,53.66,53.71,29800.0,42.311,42.3426,42.2953,42.3347,29800.0
2014-03-21 13:50:00,53.71,53.84,53.71,53.84,35300.0,42.3347,42.4371,42.3347,42.4371,35300.0
2014-03-21 13:55:00,53.84,53.86,53.7,53.71,30600.0,42.4371,42.4529,42.3268,42.3347,30600.0
2014-03-21 14:00:00,53.71,53.72,53.64,53.69,38600.0,42.3347,42.3426,42.2795,42.3189,38600.0
2014-03-21 14:05:00,53.68,53.69,53.63,53.69,19400.0,42.311,42.3189,42.2716,42.3189,19400.0
2014-03-21 14:10:00,53.7,53.7,53.55,53.55,33100.0,42.3268,42.3268,42.2086,42.2086,33100.0
2014-03-21 14:15:00,53.55,53.64,53.53,53.55,31400.0,42.2086,42.2795,42.1928,42.2086,31400.0
2014-03-21 14:20:00,53.54,53.55,53.47,53.48,20400.0,42.2007,42.2086,42.1455,42.1534,20400.0
2014-03-21 14:25:00,53.48,53.49,53.35,53.35,21700.0,42.1534,42.1613,42.0509,42.0509,21700.0
2014-03-21 14:30:00,53.34,53.35,53.23,53.24,31700.0,42.043,42.0509,41.9563,41.9642,31700.0
2014-03-21 14:35:00,53.23,53.35,53.23,53.32,34300.0,41.9563,42.0509,41.9563,42.0273,34300.0
2014-03-21 14:40:00,53.32,53.36,53.32,53.35,20700.0,42.0273,42.0588,42.0273,42.0509,20700.0
2014-03-21 14:45:00,53.35,53.42,53.26,53.26,32500.0,42.0509,42.1061,41.98,41.98,32500.0
2014-03-21 14:50:00,53.26,53.33,53.25,53.28,29800.0,41.98,42.0352,41.9721,41.9957,29800.0
2014-03-21 14:55:00,53.28,53.42,53.25,53.4,62800.0,41.9957,42.1061,41.9721,42.0903,62800.0
2014-03-21 15:00:00,53.4,53.4,53.24,53.26,38900.0,42.0903,42.0903,41.9642,41.98,38900.0
2014-03-21 15:05:00,53.26,53.33,53.23,53.29,43300.0,41.98,42.0352,41.9563,42.0036,43300.0
2014-03-21 15:10:00,53.28,53.3,53.19,53.22,34000.0,41.9957,42.0115,41.9248,41.9484,34000.0
2014-03-21 15:15:00,53.22,53.25,53.18,53.22,28200.0,41.9484,41.9721,41.9169,41.9484,28200.0
2014-03-21 15:20:00,53.22,53.22,53.13,53.19,36700.0,41.9484,41.9484,41.8775,41.9248,36700.0
2014-03-21 15:25:00,53.18,53.25,53.16,53.24,45900.0,41.9169,41.9721,41.9012,41.9642,45900.0
2014-03-21 15:30:00,53.23,53.23,53.09,53.1,49300.0,41.9563,41.9563,41.846,41.8539,49300.0
2014-03-21 15:35:00,53.1,53.13,53.05,53.06,56600.0,41.8539,41.8775,41.8145,41.8223,56600.0
2014-03-21 15:40:00,53.06,53.18,53.0,53.17,86000.0,41.8223,41.9169,41.775,41.909,86000.0
2014-03-21 15:45:00,53.16,53.17,53.07,53.09,115900.0,41.9012,41.909,41.8302,41.846,115900.0
2014-03-21 15:50:00,53.11,53.22,53.1,53.21,128000.0,41.8617,41.9484,41.8539,41.9406,128000.0
2014-03-21 15:55:00,53.21,53.22,53.15,53.19,203300.0,41.9406,41.9484,41.8933,41.9248,203300.0
2014-03-24 09:30:00,53.17,53.34,53.08,53.3,47100.0,41.909,42.043,41.8381,42.0115,47100.0
2014-03-24 09:35:00,53.25,53.35,53.25,53.33,33500.0,41.9721,42.0509,41.9721,42.0352,33500.0
2014-03-24 09:40:00,53.3,53.31,53.2,53.25,27300.0,42.0115,42.0194,41.9327,41.9721,27300.0
2014-03-24 09:45:00,53.24,53.38,53.24,53.35,35000.0,41.9642,42.0746,41.9642,42.0509,35000.0
2014-03-24 09:50:00,53.34,53.42,53.28,53.38,27000.0,42.043,42.1061,41.9957,42.0746,27000.0
2014-03-24 09:55:00,53.38,53.41,53.32,53.32,32500.0,42.0746,42.0982,42.0273,42.0273,32500.0
2014-03-24 10:00:00,53.31,53.33,53.25,53.33,41100.0,42.0194,42.0352,41.9721,42.0352,41100.0
2014-03-24 10:05:00,53.35,53.35,53.21,53.27,25000.0,42.0509,42.0509,41.9406,41.9879,25000.0
2014-03-24 10:10:00,53.27,53.3,53.12,53.12,17900.0,41.9879,42.0115,41.8696,41.8696,17900.0
2014-03-24 10:15:00,53.12,53.23,53.12,53.15,16100.0,41.8696,41.9563,41.8696,41.8933,16100.0
2014-03-24 10:20:00,53.16,53.2,53.1,53.13,16300.0,41.9012,41.9327,41.8539,41.8775,16300.0
2014-03-24 10:25:00,53.14,53.16,53.04,53.07,20300.0,41.8854,41.9012,41.8066,41.8302,20300.0
2014-03-24 10:30:00,53.08,53.08,52.86,52.95,37300.0,41.8381,41.8381,41.6647,41.7356,37300.0
2014-03-24 10:35:00,52.96,53.0,52.95,53.0,26500.0,41.7435,41.775,41.7356,41.775,26500.0
2014-03-24 10:40:00,53.0,53.08,52.98,53.0,26600.0,41.775,41.8381,41.7593,41.775,26600.0
2014-03-24 10:45:00,53.0,53.04,52.98,53.0,50300.0,41.775,41.8066,41.7593,41.775,50300.0
2014-03-24 10:50:00,53.0,53.01,52.9,52.96,33000.0,41.775,41.7829,41.6962,41.7435,33000.0
2014-03-24 10:55:00,52.96,53.03,52.9,53.01,25900.0,41.7435,41.7987,41.6962,41.7829,25900.0
2014-03-24 11:00:00,53.0,53.01,52.87,52.99,49800.0,41.775,41.7829,41.6726,41.7672,49800.0
2014-03-24 11:05:00,52.99,53.05,52.95,53.05,21400.0,41.7672,41.8145,41.7356,41.8145,21400.0
2014-03-24 11:10:00,53.07,53.17,53.02,53.17,13600.0,41.8302,41.909,41.7908,41.909,13600.0
2014-03-24 11:15:00,53.16,53.2,53.13,53.18,10000.0,41.9012,41.9327,41.8775,41.9169,10000.0
2014-03-24 11:20:00,53.17,53.19,53.13,53.15,13700.0,41.909,41.9248,41.8775,41.8933,13700.0
2014-03-24 11:25:00,53.16,53.2,53.14,53.15,15600.0,41.9012,41.9327,41.8854,41.8933,15600.0
2014-03-24 11:30:00,53.14,53.14,53.08,53.14,16000.0,41.8854,41.8854,41.8381,41.8854,16000.0
2014-03-24 11:35:00,53.13,53.14,53.09,53.09,10400.0,41.8775,41.8854,41.846,41.846,10400.0
2014-03-24 11:40:00,53.1,53.13,53.01,53.04,16700.0,41.8539,41.8775,41.7829,41.8066,16700.0
2014-03-24 11:45:00,53.03,53.03,52.96,52.97,78100.0,41.7987,41.7987,41.7435,41.7514,78100.0
2014-03-24 11:50:00,52.98,53.04,52.94,53.04,45500.0,41.7593,41.8066,41.7277,41.8066,45500.0
2014-03-24 11:55:00,53.03,53.03,52.96,52.97,9800.0,41.7987,41.7987,41.7435,41.7514,9800.0
2014-03-24 12:00:00,52.98,53.02,52.95,53.0,18400.0,41.7593,41.7908,41.7356,41.775,18400.0
2014-03-24 12:05:00,53.0,53.01,52.92,52.93,19000.0,41.775,41.7829,41.712,41.7199,19000.0
2014-03-24 12:10:00,52.92,52.92,52.82,52.84,16000.0,41.712,41.712,41.6332,41.6489,16000.0
2014-03-24 12:15:00,52.83,52.89,52.83,52.88,11600.0,41.641,41.6883,41.641,41.6805,11600.0
2014-03-24 12:20:00,52.88,52.91,52.84,52.89,13300.0,41.6805,41.7041,41.6489,41.6883,13300.0
2014-03-24 12:25:00,52.88,52.93,52.79,52.83,26200.0,41.6805,41.7199,41.6095,41.641,26200.0
2014-03-24 12:30:00,52.82,52.87,52.77,52.81,14400.0,41.6332,41.6726,41.5938,41.6253,14400.0
2014-03-24 12:35:00,52.81,52.84,52.76,52.81,16800.0,41.6253,41.6489,41.5859,41.6253,16800.0
2014-03-24 12:40:00,52.8,52.83,52.76,52.77,11100.0,41.6174,41.641,41.5859,41.5938,11100.0
2014-03-24 12:45:00,52.78,52.79,52.75,52.77,16800.0,41.6016,41.6095,41.578,41.5938,16800.0
2014-03-24 12:50:00,52.78,52.79,52.74,52.75,19400.0,41.6016,41.6095,41.5701,41.578,19400.0
2014-03-24 12:55:00,52.74,52.81,52.74,52.81,18700.0,41.5701,41.6253,41.5701,41.6253,18700.0
2014-03-24 13:00:00,52.81,52.95,52.81,52.95,16900.0,41.6253,41.7356,41.6253,41.7356,16900.0
2014-03-24 13:05:00,52.95,53.0,52.93,52.99,8400.0,41.7356,41.775,41.7199,41.7672,8400.0
2014-03-24 13:10:00,53.0,53.06,53.0,53.04,14500.0,41.775,41.8223,41.775,41.8066,14500.0
2014-03-24 13:15:00,53.02,53.04,52.99,53.01,6900.0,41.7908,41.8066,41.7672,41.7829,6900.0
2014-03-24 13:20:00,53.03,53.04,52.97,53.01,10500.0,41.7987,41.8066,41.7514,41.7829,10500.0
2014-03-24 13:25:00,53.01,53.06,52.99,53.03,19600.0,41.7829,41.8223,41.7672,41.7987,19600.0
2014-03-24 13:30:00,53.04,53.1,53.04,53.1,9400.0,41.8066,41.8539,41.8066,41.8539,9400.0
2014-03-24 13:35:00,53.1,53.11,53.04,53.05,10200.0,41.8539,41.8617,41.8066,41.8145,10200.0
2014-03-24 13:40:00,53.06,53.14,53.04,53.12,10300.0,41.8223,41.8854,41.8066,41.8696,10300.0
2014-03-24 13:45:00,53.12,53.2,53.11,53.15,46600.0,41.8696,41.9327,41.8617,41.8933,46600.0
2014-03-24 13:50:00,53.17,53.21,53.17,53.2,22400.0,41.909,41.9406,41.909,41.9327,22400.0
2014-03-24 13:55:00,53.2,53.33,53.2,53.32,45200.0,41.9327,42.0352,41.9327,42.0273,45200.0
2014-03-24 14:00:00,53.33,53.37,53.3,53.36,25800.0,42.0352,42.0667,42.0115,42.0588,25800.0
2014-03-24 14:05:00,53.37,53.38,53.29,53.3,33300.0,42.0667,42.0746,42.0036,42.0115,33300.0
2014-03-24 14:10:00,53.31,53.33,53.25,53.3,22000.0,42.0194,42.0352,41.9721,42.0115,22000.0
2014-03-24 14:15:00,53.3,53.31,53.24,53.27,20300.0,42.0115,42.0194,41.9642,41.9879,20300.0
2014-03-24 14:20:00,53.27,53.33,53.27,53.33,12900.0,41.9879,42.0352,41.9879,42.0352,12900.0
2014-03-24 14:25:00,53.32,53.38,53.3,53.38,17000.0,42.0273,42.0746,42.0115,42.0746,17000.0
2014-03-24 14:30:00,53.39,53.47,53.39,53.46,30600.0,42.0824,42.1455,42.0824,42.1376,30600.0
2014-03-24 14:35:00,53.46,53.5,53.44,53.5,34600.0,42.1376,42.1691,42.1219,42.1691,34600.0
2014-03-24 14:40:00,53.48,53.6,53.48,53.59,49300.0,42.1534,42.248,42.1534,42.2401,49300.0
2014-03-24 14:45:00,53.59,53.66,53.58,53.65,50100.0,42.2401,42.2953,42.2322,42.2874,50100.0
2014-03-24 14:50:00,53.66,53.69,53.63,53.65,44700.0,42.2953,42.3189,42.2716,42.2874,44700.0
2014-03-24 14:55:00,53.65,53.65,53.58,53.6,30800.0,42.2874,42.2874,42.2322,42.248,30800.0
2014-03-24 15:00:00,53.6,53.6,53.5,53.5,27000.0,42.248,42.248,42.1691,42.1691,27000.0
2014-03-24 15:05:00,53.5,53.54,53.49,53.54,32400.0,42.1691,42.2007,42.1613,42.2007,32400.0
2014-03-24 15:10:00,53.53,53.54,53.43,53.43,41300.0,42.1928,42.2007,42.114,42.114,41300.0
2014-03-24 15:15:00,53.44,53.44,53.35,53.38,65000.0,42.1219,42.1219,42.0509,42.0746,65000.0
2014-03-24 15:20:00,53.38,53.49,53.36,53.49,27900.0,42.0746,42.1613,42.0588,42.1613,27900.0
2014-03-24 15:25:00,53.49,53.6,53.47,53.58,52500.0,42.1613,42.248,42.1455,42.2322,52500.0
2014-03-24 15:30:00,53.58,53.66,53.58,53.65,33600.0,42.2322,42.2953,42.2322,42.2874,33600.0
2014-03-24 15:35:00,53.65,53.7,53.63,53.64,47700.0,42.2874,42.3268,42.2716,42.2795,47700.0
2014-03-24 15:40:00,53.64,53.69,53.63,53.68,43700.0,42.2795,42.3189,42.2716,42.311,43700.0
2014-03-24 15:45:00,53.68,53.77,53.65,53.68,120100.0,42.311,42.382,42.2874,42.311,120100.0
2014-03-24 15:50:00,53.68,53.69,53.65,53.66,117300.0,42.311,42.3189,42.2874,42.2953,117300.0
2014-03-24 15:55:00,53.67,53.72,53.6,53.6,223300.0,42.3031,42.3426,42.248,42.248,223300.0
2014-03-25 09:30:00,53.87,54.05,53.77,54.02,56400.0,42.4608,42.6027,42.382,42.579,56400.0
2014-03-25 09:35:00,54.01,54.14,53.88,53.93,55500.0,42.5711,42.6736,42.4687,42.5081,55500.0
2014-03-25 09:40:00,53.91,53.93,53.8,53.85,26300.0,42.4923,42.5081,42.4056,42.445,26300.0
2014-03-25 09:45:00,53.85,53.9,53.84,53.9,30700.0,42.445,42.4844,42.4371,42.4844,30700.0
2014-03-25 09:50:00,53.89,53.97,53.84,53.92,78400.0,42.4765,42.5396,42.4371,42.5002,78400.0
2014-03-25 09:55:00,53.94,53.94,53.76,53.77,196600.0,42.516,42.516,42.3741,42.382,196600.0
2014-03-25 10:00:00,53.78,54.03,53.77,53.98,52700.0,42.3898,42.5869,42.382,42.5475,52700.0
2014-03-25 10:05:00,54.0,54.2,53.97,54.18,49100.0,42.5632,42.7209,42.5396,42.7051,49100.0
2014-03-25 10:10:00,54.18,54.24,54.13,54.21,35600.0,42.7051,42.7524,42.6657,42.7288,35600.0
2014-03-25 10:15:00,54.2,54.23,54.07,54.14,70300.0,42.7209,42.7445,42.6184,42.6736,70300.0
2014-03-25 10:20:00,54.14,54.21,54.14,54.18,139500.0,42.6736,42.7288,42.6736,42.7051,139500.0
2014-03-25 10:25:00,54.18,54.26,54.14,54.23,42300.0,42.7051,42.7682,42.6736,42.7445,42300.0
2014-03-25 10:30:00,54.23,54.23,54.09,54.19,41100.0,42.7445,42.7445,42.6342,42.713,41100.0
2014-03-25 10:35:00,54.2,54.27,54.14,54.26,47200.0,42.7209,42.7761,42.6736,42.7682,47200.0
2014-03-25 10:40:00,54.26,54.33,54.25,54.29,32700.0,42.7682,42.8234,42.7603,42.7918,32700.0
2014-03-25 10:45:00,54.28,54.32,54.05,54.06,39500.0,42.7839,42.8155,42.6027,42.6105,39500.0
2014-03-25 10:50:00,54.06,54.14,54.01,54.1,34800.0,42.6105,42.6736,42.5711,42.6421,34800.0
2014-03-25 10:55:00,54.06,54.12,54.01,54.11,33800.0,42.6105,42.6578,42.5711,42.65,33800.0
2014-03-25 11:00:00,54.1,54.1,54.03,54.03,44200.0,42.6421,42.6421,42.5869,42.5869,44200.0
2014-03-25 11:05:00,54.02,54.05,53.98,54.02,27000.0,42.579,42.6027,42.5475,42.579,27000.0
2014-03-25 11:10:00,54.03,54.06,53.98,54.06,35900.0,42.5869,42.6105,42.5475,42.6105,35900.0
2014-03-25 11:15:00,54.06,54.08,54.03,54.07,49900.0,42.6105,42.6263,42.5869,42.6184,49900.0
2014-03-25 11:20:00,54.08,54.09,54.01,54.09,18400.0,42.6263,42.6342,42.5711,42.6342,18400.0
2014-03-25 11:25:00,54.1,54.1,53.95,53.95,15800.0,42.6421,42.6421,42.5238,42.5238,15800.0
2014-03-25 11:30:00,53.96,54.03,53.85,53.89,53500.0,42.5317,42.5869,42.445,42.4765,53500.0
2014-03-25 11:35:00,53.89,53.96,53.86,53.92,35200.0,42.4765,42.5317,42.4529,42.5002,35200.0
2014-03-25 11:40:00,53.93,53.96,53.88,53.89,24900.0,42.5081,42.5317,42.4687,42.4765,24900.0
2014-03-25 11:45:00,53.89,53.89,53.78,53.79,22100.0,42.4765,42.4765,42.3898,42.3977,22100.0
2014-03-25 11:50:00,53.78,53.81,53.65,53.66,22600.0,42.3898,42.4135,42.2874,42.2953,22600.0
2014-03-25 11:55:00,53.67,53.68,53.62,53.67,23000.0,42.3031,42.311,42.2637,42.3031,23000.0
2014-03-25 12:00:00,53.67,53.71,53.64,53.65,17600.0,42.3031,42.3347,42.2795,42.2874,17600.0
2014-03-25 12:05:00,53.65,53.81,53.64,53.8,29700.0,42.2874,42.4135,42.2795,42.4056,29700.0
2014-03-25 12:10:00,53.8,53.82,53.72,53.74,25900.0,42.4056,42.4214,42.3426,42.3583,25900.0
2014-03-25 12:15:00,53.74,53.75,53.68,53.7,19600.0,42.3583,42.3662,42.311,42.3268,19600.0
2014-03-25 12:20:00,53.7,53.7,53.66,53.66,9500.0,42.3268,42.3268,42.2953,42.2953,9500.0
2014-03-25 12:25:00,53.66,53.69,53.62,53.68,21200.0,42.2953,42.3189,42.2637,42.311,21200.0
2014-03-25 12:30:00,53.68,53.73,53.67,53.7,27200.0,42.311,42.3504,42.3031,42.3268,27200.0
2014-03-25 12:35:00,53.7,53.73,53.69,53.73,9200.0,42.3268,42.3504,42.3189,42.3504,9200.0
2014-03-25 12:40:00,53.73,53.8,53.73,53.77,24700.0,42.3504,42.4056,42.3504,42.382,24700.0
2014-03-25 12:45:00,53.76,53.79,53.73,53.79,7700.0,42.3741,42.3977,42.3504,42.3977,7700.0
2014-03-25 12:50:00,53.79,53.83,53.78,53.78,10700.0,42.3977,42.4293,42.3898,42.3898,10700.0
2014-03-25 12:55:00,53.78,53.8,53.76,53.77,13800.0,42.3898,42.4056,42.3741,42.382,13800.0
2014-03-25 13:00:00,53.77,53.78,53.73,53.75,13900.0,42.382,42.3898,42.3504,42.3662,13900.0
2014-03-25 13:05:00,53.74,53.75,53.71,53.75,8100.0,42.3583,42.3662,42.3347,42.3662,8100.0
2014-03-25 13:10:00,53.76,53.76,53.71,53.71,8600.0,42.3741,42.3741,42.3347,42.3347,8600.0
2014-03-25 13:15:00,53.71,53.75,53.7,53.71,14700.0,42.3347,42.3662,42.3268,42.3347,14700.0
2014-03-25 13:20:00,53.71,53.71,53.67,53.68,102300.0,42.3347,42.3347,42.3031,42.311,102300.0
2014-03-25 13:25:00,53.68,53.68,53.65,53.66,37500.0,42.311,42.311,42.2874,42.2953,37500.0
2014-03-25 13:30:00,53.66,53.69,53.62,53.63,31600.0,42.2953,42.3189,42.2637,42.2716,31600.0
2014-03-25 13:35:00,53.63,53.63,53.57,53.58,33400.0,42.2716,42.2716,42.2243,42.2322,33400.0
2014-03-25 13:40:00,53.58,53.58,53.52,53.53,21500.0,42.2322,42.2322,42.1849,42.1928,21500.0
2014-03-25 13:45:00,53.53,53.56,53.53,53.54,22500.0,42.1928,42.2164,42.1928,42.2007,22500.0
2014-03-25 13:50:00,53.53,53.55,53.52,53.53,17000.0,42.1928,42.2086,42.1849,42.1928,17000.0
2014-03-25 13:55:00,53.53,53.55,53.52,53.54,21800.0,42.1928,42.2086,42.1849,42.2007,21800.0
2014-03-25 14:00:00,53.54,53.55,53.52,53.55,18100.0,42.2007,42.2086,42.1849,42.2086,18100.0
2014-03-25 14:05:00,53.55,53.55,53.53,53.54,23800.0,42.2086,42.2086,42.1928,42.2007,23800.0
2014-03-25 14:10:00,53.55,53.56,53.52,53.53,34400.0,42.2086,42.2164,42.1849,42.1928,34400.0
2014-03-25 14:15:00,53.53,53.53,53.47,53.48,17600.0,42.1928,42.1928,42.1455,42.1534,17600.0
2014-03-25 14:20:00,53.48,53.48,53.45,53.45,20400.0,42.1534,42.1534,42.1297,42.1297,20400.0
2014-03-25 14:25:00,53.46,53.51,53.46,53.46,17600.0,42.1376,42.177,42.1376,42.1376,17600.0
2014-03-25 14:30:00,53.46,53.48,53.43,53.43,12400.0,42.1376,42.1534,42.114,42.114,12400.0
2014-03-25 14:35:00,53.43,53.46,53.43,53.45,14900.0,42.114,42.1376,42.114,42.1297,14900.0
2014-03-25 14:40:00,53.45,53.45,53.43,53.43,6700.0,42.1297,42.1297,42.114,42.114,6700.0
2014-03-25 14:45:00,53.44,53.44,53.37,53.38,24400.0,42.1219,42.1219,42.0667,42.0746,24400.0
2014-03-25 14:50:00,53.38,53.41,53.36,53.4,30400.0,42.0746,42.0982,42.0588,42.0903,30400.0
2014-03-25 14:55:00,53.4,53.4,53.39,53.39,12200.0,42.0903,42.0903,42.0824,42.0824,12200.0
2014-03-25 15:00:00,53.39,53.43,53.39,53.43,22800.0,42.0824,42.114,42.0824,42.114,22800.0
2014-03-25 15:05:00,53.42,53.43,53.41,53.41,21600.0,42.1061,42.114,42.0982,42.0982,21600.0
2014-03-25 15:10:00,53.42,53.45,53.4,53.42,56900.0,42.1061,42.1297,42.0903,42.1061,56900.0
2014-03-25 15:15:00,53.43,53.5,53.43,53.49,14300.0,42.114,42.1691,42.114,42.1613,14300.0
2014-03-25 15:20:00,53.5,53.55,53.47,53.47,37800.0,42.1691,42.2086,42.1455,42.1455,37800.0
2014-03-25 15:25:00,53.47,53.47,53.4,53.4,56300.0,42.1455,42.1455,42.0903,42.0903,56300.0
2014-03-25 15:30:00,53.4,53.42,53.33,53.34,95900.0,42.0903,42.1061,42.0352,42.043,95900.0
2014-03-25 15:35:00,53.34,53.35,53.32,53.33,85600.0,42.043,42.0509,42.0273,42.0352,85600.0
2014-03-25 15:40:00,53.32,53.35,53.32,53.34,47900.0,42.0273,42.0509,42.0273,42.043,47900.0
2014-03-25 15:45:00,53.34,53.34,53.28,53.3,44900.0,42.043,42.043,41.9957,42.0115,44900.0
2014-03-25 15:50:00,53.31,53.34,53.29,53.31,75800.0,42.0194,42.043,42.0036,42.0194,75800.0
2014-03-25 15:55:00,53.32,53.38,53.28,53.28,276800.0,42.0273,42.0746,41.9957,41.9957,276800.0
2014-03-26 09:30:00,53.51,53.73,53.5,53.55,33600.0,42.177,42.3504,42.1691,42.2086,33600.0
2014-03-26 09:35:00,53.51,53.53,53.39,53.39,24600.0,42.177,42.1928,42.0824,42.0824,24600.0
2014-03-26 09:40:00,53.39,53.51,53.38,53.51,24500.0,42.0824,42.177,42.0746,42.177,24500.0
2014-03-26 09:45:00,53.52,53.55,53.34,53.38,22800.0,42.1849,42.2086,42.043,42.0746,22800.0
2014-03-26 09:50:00,53.38,53.41,53.27,53.34,13300.0,42.0746,42.0982,41.9879,42.043,13300.0
2014-03-26 09:55:00,53.35,53.38,53.28,53.28,20100.0,42.0509,42.0746,41.9957,41.9957,20100.0
2014-03-26 10:00:00,53.28,53.32,53.14,53.2,32900.0,41.9957,42.0273,41.8854,41.9327,32900.0
2014-03-26 10:05:00,53.19,53.27,53.18,53.23,25200.0,41.9248,41.9879,41.9169,41.9563,25200.0
2014-03-26 10:10:00,53.22,53.45,53.2,53.45,30700.0,41.9484,42.1297,41.9327,42.1297,30700.0
2014-03-26 10:15:00,53.45,53.46,53.33,53.33,45400.0,42.1297,42.1376,42.0352,42.0352,45400.0
2014-03-26 10:20:00,53.32,53.35,53.29,53.33,25200.0,42.0273,42.0509,42.0036,42.0352,25200.0
2014-03-26 10:25:00,53.34,53.35,53.27,53.27,64800.0,42.043,42.0509,41.9879,41.9879,64800.0
2014-03-26 10:30:00,53.28,53.3,53.17,53.17,27400.0,41.9957,42.0115,41.909,41.909,27400.0
2014-03-26 10:35:00,53.16,53.23,53.13,53.22,16000.0,41.9012,41.9563,41.8775,41.9484,16000.0
2014-03-26 10:40:00,53.21,53.25,53.15,53.15,22400.0,41.9406,41.9721,41.8933,41.8933,22400.0
2014-03-26 10:45:00,53.15,53.17,53.04,53.07,39400.0,41.8933,41.909,41.8066,41.8302,39400.0
2014-03-26 10:50:00,53.06,53.13,53.02,53.02,26500.0,41.8223,41.8775,41.7908,41.7908,26500.0
2014-03-26 10:55:00,53.02,53.09,53.02,53.04,12000.0,41.7908,41.846,41.7908,41.8066,12000.0
2014-03-26 11:00:00,53.04,53.13,53.03,53.12,25800.0,41.8066,41.8775,41.7987,41.8696,25800.0
2014-03-26 11:05:00,53.12,53.16,53.09,53.16,11900.0,41.8696,41.9012,41.846,41.9012,11900.0
2014-03-26 11:10:00,53.16,53.18,53.15,53.17,20300.0,41.9012,41.9169,41.8933,41.909,20300.0
2014-03-26 11:15:00,53.17,53.18,53.09,53.14,18200.0,41.909,41.9169,41.846,41.8854,18200.0
2014-03-26 11:20:00,53.13,53.17,53.11,53.16,11900.0,41.8775,41.909,41.8617,41.9012,11900.0
2014-03-26 11:25:00,53.16,53.21,53.14,53.2,17500.0,41.9012,41.9406,41.8854,41.9327,17500.0
2014-03-26 11:30:00,53.19,53.22,53.17,53.2,11200.0,41.9248,41.9484,41.909,41.9327,11200.0
2014-03-26 11:35:00,53.2,53.22,53.18,53.22,7100.0,41.9327,41.9484,41.9169,41.9484,7100.0
2014-03-26 11:40:00,53.22,53.22,53.1,53.1,14300.0,41.9484,41.9484,41.8539,41.8539,14300.0
2014-03-26 11:45:00,53.1,53.11,53.02,53.05,15600.0,41.8539,41.8617,41.7908,41.8145,15600.0
2014-03-26 11:50:00,53.06,53.09,52.98,52.99,15700.0,41.8223,41.846,41.7593,41.7672,15700.0
2014-03-26 11:55:00,52.99,53.04,52.96,53.04,16700.0,41.7672,41.8066,41.7435,41.8066,16700.0
2014-03-26 12:00:00,53.04,53.04,52.97,53.02,13500.0,41.8066,41.8066,41.7514,41.7908,13500.0
2014-03-26 12:05:00,53.02,53.04,52.98,53.04,17400.0,41.7908,41.8066,41.7593,41.8066,17400.0
2014-03-26 12:10:00,53.04,53.04,53.0,53.02,13000.0,41.8066,41.8066,41.775,41.7908,13000.0
2014-03-26 12:15:00,53.03,53.05,53.02,53.02,8300.0,41.7987,41.8145,41.7908,41.7908,8300.0
2014-03-26 12:20:00,53.02,53.09,53.02,53.09,10200.0,41.7908,41.846,41.7908,41.846,10200.0
2014-03-26 12:25:00,53.1,53.1,53.03,53.1,11700.0,41.8539,41.8539,41.7987,41.8539,11700.0
2014-03-26 12:30:00,53.09,53.16,53.05,53.15,15500.0,41.846,41.9012,41.8145,41.8933,15500.0
2014-03-26 12:35:00,53.15,53.2,53.13,53.16,12500.0,41.8933,41.9327,41.8775,41.9012,12500.0
2014-03-26 12:40:00,53.15,53.22,53.15,53.17,5300.0,41.8933,41.9484,41.8933,41.909,5300.0
2014-03-26 12:45:00,53.17,53.22,53.16,53.18,9500.0,41.909,41.9484,41.9012,41.9169,9500.0
2014-03-26 12:50:00,53.18,53.22,53.16,53.16,10100.0,41.9169,41.9484,41.9012,41.9012,10100.0
2014-03-26 12:55:00,53.17,53.2,53.14,53.2,32300.0,41.909,41.9327,41.8854,41.9327,32300.0
2014-03-26 13:00:00,53.21,53.27,53.21,53.23,10100.0,41.9406,41.9879,41.9406,41.9563,10100.0
2014-03-26 13:05:00,53.22,53.25,53.18,53.22,14700.0,41.9484,41.9721,41.9169,41.9484,14700.0
2014-03-26 13:10:00,53.21,53.21,53.16,53.2,7000.0,41.9406,41.9406,41.9012,41.9327,7000.0
2014-03-26 13:15:00,53.19,53.2,53.16,53.17,9600.0,41.9248,41.9327,41.9012,41.909,9600.0
2014-03-26 13:20:00,53.16,53.17,53.09,53.09,8500.0,41.9012,41.909,41.846,41.846,8500.0
2014-03-26 13:25:00,53.08,53.09,53.01,53.01,53900.0,41.8381,41.846,41.7829,41.7829,53900.0
2014-03-26 13:30:00,53.0,53.01,52.9,52.97,41900.0,41.775,41.7829,41.6962,41.7514,41900.0
2014-03-26 13:35:00,52.97,52.97,52.92,52.96,14000.0,41.7514,41.7514,41.712,41.7435,14000.0
2014-03-26 13:40:00,52.98,52.99,52.88,52.92,17800.0,41.7593,41.7672,41.6805,41.712,17800.0
2014-03-26 13:45:00,52.91,52.91,52.82,52.86,13600.0,41.7041,41.7041,41.6332,41.6647,13600.0
2014-03-26 13:50:00,52.85,52.89,52.81,52.87,28500.0,41.6568,41.6883,41.6253,41.6726,28500.0
2014-03-26 13:55:00,52.87,52.97,52.86,52.96,12000.0,41.6726,41.7514,41.6647,41.7435,12000.0
2014-03-26 14:00:00,52.96,52.96,52.89,52.89,18600.0,41.7435,41.7435,41.6883,41.6883,18600.0
2014-03-26 14:05:00,52.89,53.0,52.89,53.0,30200.0,41.6883,41.775,41.6883,41.775,30200.0
2014-03-26 14:10:00,53.0,53.0,52.91,52.91,12200.0,41.775,41.775,41.7041,41.7041,12200.0
2014-03-26 14:15:00,52.9,52.97,52.89,52.9,16700.0,41.6962,41.7514,41.6883,41.6962,16700.0
2014-03-26 14:20:00,52.89,52.98,52.88,52.93,25700.0,41.6883,41.7593,41.6805,41.7199,25700.0
2014-03-26 14:25:00,52.92,52.99,52.9,52.99,17400.0,41.712,41.7672,41.6962,41.7672,17400.0
2014-03-26 14:30:00,52.99,53.01,52.94,52.96,42200.0,41.7672,41.7829,41.7277,41.7435,42200.0
2014-03-26 14:35:00,52.99,53.0,52.93,52.93,4800.0,41.7672,41.775,41.7199,41.7199,4800.0
2014-03-26 14:40:00,52.94,53.05,52.94,53.02,19000.0,41.7277,41.8145,41.7277,41.7908,19000.0
2014-03-26 14:45:00,53.01,53.03,53.0,53.01,18700.0,41.7829,41.7987,41.775,41.7829,18700.0
2014-03-26 14:50:00,53.0,53.01,52.97,52.97,46100.0,41.775,41.7829,41.7514,41.7514,46100.0
2014-03-26 14:55:00,52.96,53.05,52.92,53.0,67900.0,41.7435,41.8145,41.712,41.775,67900.0
2014-03-26 15:00:00,53.0,53.07,53.0,53.03,27500.0,41.775,41.8302,41.775,41.7987,27500.0
2014-03-26 15:05:00,53.02,53.09,53.01,53.06,20500.0,41.7908,41.846,41.7829,41.8223,20500.0
2014-03-26 15:10:00,53.07,53.08,53.03,53.04,47400.0,41.8302,41.8381,41.7987,41.8066,47400.0
2014-03-26 15:15:00,53.05,53.09,53.0,53.0,32600.0,41.8145,41.846,41.775,41.775,32600.0
2014-03-26 15:20:00,53.0,53.0,52.96,52.97,11200.0,41.775,41.775,41.7435,41.7514,11200.0
2014-03-26 15:25:00,52.98,52.99,52.94,52.94,20900.0,41.7593,41.7672,41.7277,41.7277,20900.0
2014-03-26 15:30:00,52.95,53.0,52.95,53.0,16900.0,41.7356,41.775,41.7356,41.775,16900.0
2014-03-26 15:35:00,53.0,53.0,52.97,52.98,53700.0,41.775,41.775,41.7514,41.7593,53700.0
2014-03-26 15:40:00,52.98,52.98,52.89,52.89,27700.0,41.7593,41.7593,41.6883,41.6883,27700.0
2014-03-26 15:45:00,52.89,52.89,52.8,52.81,59900.0,41.6883,41.6883,41.6174,41.6253,59900.0
2014-03-26 15:50:00,52.8,52.81,52.77,52.77,70000.0,41.6174,41.6253,41.5938,41.5938,70000.0
2014-03-26 15:55:00,52.78,52.84,52.75,52.76,163000.0,41.6016,41.6489,41.578,41.5859,163000.0
2014-03-27 09:30:00,52.78,53.02,52.57,53.0,30200.0,41.6016,41.7908,41.4361,41.775,30200.0
2014-03-27 09:35:00,52.99,52.99,52.73,52.83,30400.0,41.7672,41.7672,41.5622,41.641,30400.0
2014-03-27 09:40:00,52.87,52.87,52.7,52.74,21100.0,41.6726,41.6726,41.5386,41.5701,21100.0
2014-03-27 09:45:00,52.76,52.85,52.74,52.77,29500.0,41.5859,41.6568,41.5701,41.5938,29500.0
2014-03-27 09:50:00,52.76,52.83,52.73,52.83,17200.0,41.5859,41.641,41.5622,41.641,17200.0
2014-03-27 09:55:00,52.84,52.89,52.79,52.86,22400.0,41.6489,41.6883,41.6095,41.6647,22400.0
2014-03-27 10:00:00,52.85,52.85,52.73,52.78,12000.0,41.6568,41.6568,41.5622,41.6016,12000.0
2014-03-27 10:05:00,52.79,52.92,52.75,52.92,10300.0,41.6095,41.712,41.578,41.712,10300.0
2014-03-27 10:10:00,52.91,52.94,52.87,52.9,8300.0,41.7041,41.7277,41.6726,41.6962,8300.0
2014-03-27 10:15:00,52.91,53.01,52.89,53.01,12500.0,41.7041,41.7829,41.6883,41.7829,12500.0
2014-03-27 10:20:00,53.03,53.12,53.01,53.08,18100.0,41.7987,41.8696,41.7829,41.8381,18100.0
2014-03-27 10:25:00,53.09,53.16,53.02,53.06,13100.0,41.846,41.9012,41.7908,41.8223,13100.0
2014-03-27 10:30:00,53.06,53.08,52.97,53.05,13300.0,41.8223,41.8381,41.7514,41.8145,13300.0
2014-03-27 10:35:00,53.04,53.1,52.96,52.98,13800.0,41.8066,41.8539,41.7435,41.7593,13800.0
2014-03-27 10:40:00,52.98,52.99,52.86,52.88,12100.0,41.7593,41.7672,41.6647,41.6805,12100.0
2014-03-27 10:45:00,52.9,52.96,52.87,52.89,13300.0,41.6962,41.7435,41.6726,41.6883,13300.0
2014-03-27 10:50:00,52.9,52.9,52.79,52.84,9400.0,41.6962,41.6962,41.6095,41.6489,9400.0
2014-03-27 10:55:00,52.86,52.9,52.81,52.85,12500.0,41.6647,41.6962,41.6253,41.6568,12500.0
2014-03-27 11:00:00,52.86,52.87,52.79,52.8,11700.0,41.6647,41.6726,41.6095,41.6174,11700.0
2014-03-27 11:05:00,52.8,52.85,52.74,52.74,11400.0,41.6174,41.6568,41.5701,41.5701,11400.0
2014-03-27 11:10:00,52.74,52.76,52.65,52.69,5900.0,41.5701,41.5859,41.4992,41.5307,5900.0
2014-03-27 11:15:00,52.68,52.74,52.65,52.74,8100.0,41.5228,41.5701,41.4992,41.5701,8100.0
2014-03-27 11:20:00,52.75,52.8,52.69,52.74,4500.0,41.578,41.6174,41.5307,41.5701,4500.0
2014-03-27 11:25:00,52.76,52.78,52.65,52.68,6600.0,41.5859,41.6016,41.4992,41.5228,6600.0
2014-03-27 11:30:00,52.68,52.68,52.49,52.5,8700.0,41.5228,41.5228,41.3731,41.3809,8700.0
2014-03-27 11:35:00,52.55,52.56,52.48,52.54,8400.0,41.4203,41.4282,41.3652,41.4125,8400.0
2014-03-27 11:40:00,52.54,52.54,52.43,52.44,11600.0,41.4125,41.4125,41.3258,41.3336,11600.0
2014-03-27 11:45:00,52.45,52.49,52.45,52.45,7100.0,41.3415,41.3731,41.3415,41.3415,7100.0
2014-03-27 11:50:00,52.45,52.47,52.4,52.45,10600.0,41.3415,41.3573,41.3021,41.3415,10600.0
2014-03-27 11:55:00,52.45,52.56,52.45,52.55,9800.0,41.3415,41.4282,41.3415,41.4203,9800.0
2014-03-27 12:00:00,52.55,52.55,52.46,52.52,12800.0,41.4203,41.4203,41.3494,41.3967,12800.0
2014-03-27 12:05:00,52.5,52.5,52.44,52.47,14100.0,41.3809,41.3809,41.3336,41.3573,14100.0
2014-03-27 12:10:00,52.45,52.51,52.42,52.51,9400.0,41.3415,41.3888,41.3179,41.3888,9400.0
2014-03-27 12:15:00,52.51,52.58,52.5,52.55,12200.0,41.3888,41.444,41.3809,41.4203,12200.0
2014-03-27 12:20:00,52.55,52.61,52.51,52.51,5600.0,41.4203,41.4676,41.3888,41.3888,5600.0
2014-03-27 12:25:00,52.52,52.57,52.52,52.55,5300.0,41.3967,41.4361,41.3967,41.4203,5300.0
2014-03-27 12:30:00,52.57,52.57,52.49,52.52,9300.0,41.4361,41.4361,41.3731,41.3967,9300.0
2014-03-27 12:35:00,52.53,52.59,52.53,52.58,7200.0,41.4046,41.4519,41.4046,41.444,7200.0
2014-03-27 12:40:00,52.57,52.57,52.5,52.5,4700.0,41.4361,41.4361,41.3809,41.3809,4700.0
2014-03-27 12:45:00,52.5,52.55,52.5,52.5,6600.0,41.3809,41.4203,41.3809,41.3809,6600.0
2014-03-27 12:50:00,52.5,52.53,52.46,52.49,11700.0,41.3809,41.4046,41.3494,41.3731,11700.0
2014-03-27 12:55:00,52.5,52.54,52.49,52.54,7900.0,41.3809,41.4125,41.3731,41.4125,7900.0
2014-03-27 13:00:00,52.53,52.61,52.49,52.6,11300.0,41.4046,41.4676,41.3731,41.4598,11300.0
2014-03-27 13:05:00,52.6,52.63,52.6,52.61,5700.0,41.4598,41.4834,41.4598,41.4676,5700.0
2014-03-27 13:10:00,52.61,52.61,52.54,52.56,8200.0,41.4676,41.4676,41.4125,41.4282,8200.0
2014-03-27 13:15:00,52.57,52.57,52.49,52.55,8300.0,41.4361,41.4361,41.3731,41.4203,8300.0
2014-03-27 13:20:00,52.54,52.56,52.52,52.56,5900.0,41.4125,41.4282,41.3967,41.4282,5900.0
2014-03-27 13:25:00,52.56,52.56,52.5,52.51,8000.0,41.4282,41.4282,41.3809,41.3888,8000.0
2014-03-27 13:30:00,52.52,52.53,52.45,52.46,7400.0,41.3967,41.4046,41.3415,41.3494,7400.0
2014-03-27 13:35:00,52.46,52.46,52.42,52.45,6600.0,41.3494,41.3494,41.3179,41.3415,6600.0
2014-03-27 13:40:00,52.46,52.51,52.46,52.51,7200.0,41.3494,41.3888,41.3494,41.3888,7200.0
2014-03-27 13:45:00,52.5,52.53,52.45,52.46,8000.0,41.3809,41.4046,41.3415,41.3494,8000.0
2014-03-27 13:50:00,52.45,52.5,52.45,52.48,4700.0,41.3415,41.3809,41.3415,41.3652,4700.0
2014-03-27 13:55:00,52.48,52.5,52.44,52.47,6000.0,41.3652,41.3809,41.3336,41.3573,6000.0
2014-03-27 14:00:00,52.47,52.5,52.39,52.39,12200.0,41.3573,41.3809,41.2942,41.2942,12200.0
2014-03-27 14:05:00,52.39,52.43,52.39,52.43,6600.0,41.2942,41.3258,41.2942,41.3258,6600.0
2014-03-27 14:10:00,52.44,52.52,52.44,52.52,6600.0,41.3336,41.3967,41.3336,41.3967,6600.0
2014-03-27 14:15:00,52.53,52.53,52.47,52.48,6700.0,41.4046,41.4046,41.3573,41.3652,6700.0
2014-03-27 14:20:00,52.51,52.56,52.49,52.54,11400.0,41.3888,41.4282,41.3731,41.4125,11400.0
2014-03-27 14:25:00,52.54,52.65,52.54,52.63,11600.0,41.4125,41.4992,41.4125,41.4834,11600.0
2014-03-27 14:30:00,52.64,52.64,52.58,52.58,11000.0,41.4913,41.4913,41.444,41.444,11000.0
2014-03-27 14:35:00,52.59,52.59,52.5,52.51,6800.0,41.4519,41.4519,41.3809,41.3888,6800.0
2014-03-27 14:40:00,52.51,52.57,52.51,52.55,7000.0,41.3888,41.4361,41.3888,41.4203,7000.0
2014-03-27 14:45:00,52.55,52.59,52.54,52.57,11500.0,41.4203,41.4519,41.4125,41.4361,11500.0
2014-03-27 14:50:00,52.55,52.57,52.5,52.5,6000.0,41.4203,41.4361,41.3809,41.3809,6000.0
2014-03-27 14:55:00,52.49,52.53,52.49,52.49,5800.0,41.3731,41.4046,41.3731,41.3731,5800.0
2014-03-27 15:00:00,52.48,52.5,52.41,52.44,11900.0,41.3652,41.3809,41.31,41.3336,11900.0
2014-03-27 15:05:00,52.43,52.44,52.38,52.41,12100.0,41.3258,41.3336,41.2864,41.31,12100.0
2014-03-27 15:10:00,52.41,52.45,52.38,52.38,9000.0,41.31,41.3415,41.2864,41.2864,9000.0
2014-03-27 15:15:00,52.39,52.48,52.39,52.4,15100.0,41.2942,41.3652,41.2942,41.3021,15100.0
2014-03-27 15:20:00,52.41,52.5,52.41,52.5,12000.0,41.31,41.3809,41.31,41.3809,12000.0
2014-03-27 15:25:00,52.5,52.53,52.49,52.51,11200.0,41.3809,41.4046,41.3731,41.3888,11200.0
2014-03-27 15:30:00,52.51,52.55,52.49,52.55,16900.0,41.3888,41.4203,41.3731,41.4203,16900.0
2014-03-27 15:35:00,52.56,52.65,52.56,52.65,31600.0,41.4282,41.4992,41.4282,41.4992,31600.0
2014-03-27 15:40:00,52.65,52.66,52.6,52.61,40200.0,41.4992,41.5071,41.4598,41.4676,40200.0
2014-03-27 15:45:00,52.61,52.61,52.57,52.59,18800.0,41.4676,41.4676,41.4361,41.4519,18800.0
2014-03-27 15:50:00,52.58,52.64,52.57,52.64,43100.0,41.444,41.4913,41.4361,41.4913,43100.0
2014-03-27 15:55:00,52.64,52.64,52.55,52.57,57500.0,41.4913,41.4913,41.4203,41.4361,57500.0
2014-03-28 09:30:00,52.85,52.96,52.62,52.88,46500.0,41.6568,41.7435,41.4755,41.6805,46500.0
2014-03-28 09:35:00,52.8,53.15,52.8,53.13,11900.0,41.6174,41.8933,41.6174,41.8775,11900.0
2014-03-28 09:40:00,53.13,53.17,53.02,53.16,6800.0,41.8775,41.909,41.7908,41.9012,6800.0
2014-03-28 09:45:00,53.17,53.22,53.09,53.1,7900.0,41.909,41.9484,41.846,41.8539,7900.0
2014-03-28 09:50:00,53.1,53.21,53.05,53.08,12500.0,41.8539,41.9406,41.8145,41.8381,12500.0
2014-03-28 09:55:00,53.11,53.2,53.04,53.13,4500.0,41.8617,41.9327,41.8066,41.8775,4500.0
2014-03-28 10:00:00,53.14,53.29,53.13,53.24,20900.0,41.8854,42.0036,41.8775,41.9642,20900.0
2014-03-28 10:05:00,53.21,53.26,53.1,53.13,11600.0,41.9406,41.98,41.8539,41.8775,11600.0
2014-03-28 10:10:00,53.15,53.22,53.09,53.12,10400.0,41.8933,41.9484,41.846,41.8696,10400.0
2014-03-28 10:15:00,53.12,53.14,52.98,52.99,12400.0,41.8696,41.8854,41.7593,41.7672,12400.0
2014-03-28 10:20:00,52.99,53.04,52.92,53.0,11700.0,41.7672,41.8066,41.712,41.775,11700.0
2014-03-28 10:25:00,53.03,53.03,52.9,52.96,24900.0,41.7987,41.7987,41.6962,41.7435,24900.0
2014-03-28 10:30:00,52.95,53.01,52.89,52.91,28100.0,41.7356,41.7829,41.6883,41.7041,28100.0
2014-03-28 10:35:00,52.92,52.96,52.88,52.96,24300.0,41.712,41.7435,41.6805,41.7435,24300.0
2014-03-28 10:40:00,52.98,53.04,52.96,52.96,11200.0,41.7593,41.8066,41.7435,41.7435,11200.0
2014-03-28 10:45:00,52.97,53.0,52.97,52.98,6300.0,41.7514,41.775,41.7514,41.7593,6300.0
2014-03-28 10:50:00,52.99,53.12,52.99,53.07,26200.0,41.7672,41.8696,41.7672,41.8302,26200.0
2014-03-28 10:55:00,53.07,53.11,53.05,53.11,6800.0,41.8302,41.8617,41.8145,41.8617,6800.0
2014-03-28 11:00:00,53.1,53.1,52.98,53.03,9700.0,41.8539,41.8539,41.7593,41.7987,9700.0
2014-03-28 11:05:00,53.03,53.03,52.97,53.02,7300.0,41.7987,41.7987,41.7514,41.7908,7300.0
2014-03-28 11:10:00,53.04,53.06,52.97,52.97,6900.0,41.8066,41.8223,41.7514,41.7514,6900.0
2014-03-28 11:15:00,52.96,53.0,52.95,52.97,8100.0,41.7435,41.775,41.7356,41.7514,8100.0
2014-03-28 11:20:00,52.98,53.0,52.97,52.99,6300.0,41.7593,41.775,41.7514,41.7672,6300.0
2014-03-28 11:25:00,52.99,53.01,52.94,52.95,5700.0,41.7672,41.7829,41.7277,41.7356,5700.0
2014-03-28 11:30:00,52.94,52.96,52.93,52.96,18200.0,41.7277,41.7435,41.7199,41.7435,18200.0
2014-03-28 11:35:00,52.96,52.96,52.91,52.94,38200.0,41.7435,41.7435,41.7041,41.7277,38200.0
2014-03-28 11:40:00,52.93,52.97,52.91,52.91,5600.0,41.7199,41.7514,41.7041,41.7041,5600.0
2014-03-28 11:45:00,52.9,52.93,52.87,52.88,47900.0,41.6962,41.7199,41.6726,41.6805,47900.0
2014-03-28 11:50:00,52.89,52.97,52.89,52.94,8000.0,41.6883,41.7514,41.6883,41.7277,8000.0
2014-03-28 11:55:00,52.94,53.02,52.9,53.02,7700.0,41.7277,41.7908,41.6962,41.7908,7700.0
2014-03-28 12:00:00,53.02,53.03,52.95,53.0,7300.0,41.7908,41.7987,41.7356,41.775,7300.0
2014-03-28 12:05:00,53.0,53.07,53.0,53.02,8100.0,41.775,41.8302,41.775,41.7908,8100.0
2014-03-28 12:10:00,53.03,53.05,53.01,53.01,3000.0,41.7987,41.8145,41.7829,41.7829,3000.0
2014-03-28 12:15:00,53.0,53.03,53.0,53.0,7300.0,41.775,41.7987,41.775,41.775,7300.0
2014-03-28 12:20:00,52.99,53.02,52.96,52.99,8500.0,41.7672,41.7908,41.7435,41.7672,8500.0
2014-03-28 12:25:00,52.98,52.98,52.93,52.95,7800.0,41.7593,41.7593,41.7199,41.7356,7800.0
2014-03-28 12:30:00,52.94,52.96,52.93,52.96,5300.0,41.7277,41.7435,41.7199,41.7435,5300.0
2014-03-28 12:35:00,52.95,53.0,52.92,52.94,8700.0,41.7356,41.775,41.712,41.7277,8700.0
2014-03-28 12:40:00,52.94,52.96,52.92,52.94,3200.0,41.7277,41.7435,41.712,41.7277,3200.0
2014-03-28 12:45:00,52.92,53.02,52.92,52.97,28100.0,41.712,41.7908,41.712,41.7514,28100.0
2014-03-28 12:50:00,52.96,52.96,52.92,52.92,2600.0,41.7435,41.7435,41.712,41.712,2600.0
2014-03-28 12:55:00,52.92,52.95,52.89,52.92,6700.0,41.712,41.7356,41.6883,41.712,6700.0
2014-03-28 13:00:00,52.91,52.91,52.85,52.88,7300.0,41.7041,41.7041,41.6568,41.6805,7300.0
2014-03-28 13:05:00,52.88,52.89,52.84,52.89,4700.0,41.6805,41.6883,41.6489,41.6883,4700.0
2014-03-28 13:10:00,52.88,52.9,52.81,52.83,10400.0,41.6805,41.6962,41.6253,41.641,10400.0
2014-03-28 13:15:00,52.81,52.82,52.79,52.81,3500.0,41.6253,41.6332,41.6095,41.6253,3500.0
2014-03-28 13:20:00,52.81,52.9,52.81,52.9,15400.0,41.6253,41.6962,41.6253,41.6962,15400.0
2014-03-28 13:25:00,52.91,52.92,52.87,52.9,5000.0,41.7041,41.712,41.6726,41.6962,5000.0
2014-03-28 13:30:00,52.89,52.89,52.83,52.84,4000.0,41.6883,41.6883,41.641,41.6489,4000.0
2014-03-28 13:35:00,52.84,52.89,52.84,52.89,4700.0,41.6489,41.6883,41.6489,41.6883,4700.0
2014-03-28 13:40:00,52.88,52.92,52.88,52.91,7300.0,41.6805,41.712,41.6805,41.7041,7300.0
2014-03-28 13:45:00,52.91,52.91,52.85,52.85,4400.0,41.7041,41.7041,41.6568,41.6568,4400.0
2014-03-28 13:50:00,52.86,52.87,52.84,52.85,9600.0,41.6647,41.6726,41.6489,41.6568,9600.0
2014-03-28 13:55:00,52.84,52.87,52.81,52.85,7600.0,41.6489,41.6726,41.6253,41.6568,7600.0
2014-03-28 14:00:00,52.85,52.86,52.81,52.85,7600.0,41.6568,41.6647,41.6253,41.6568,7600.0
2014-03-28 14:05:00,52.85,52.85,52.77,52.77,10300.0,41.6568,41.6568,41.5938,41.5938,10300.0
2014-03-28 14:10:00,52.77,52.8,52.76,52.78,5400.0,41.5938,41.6174,41.5859,41.6016,5400.0
2014-03-28 14:15:00,52.77,52.77,52.66,52.67,9600.0,41.5938,41.5938,41.5071,41.5149,9600.0
2014-03-28 14:20:00,52.67,52.75,52.66,52.74,7300.0,41.5149,41.578,41.5071,41.5701,7300.0
2014-03-28 14:25:00,52.73,52.79,52.72,52.79,7000.0,41.5622,41.6095,41.5543,41.6095,7000.0
2014-03-28 14:30:00,52.8,52.8,52.77,52.8,2400.0,41.6174,41.6174,41.5938,41.6174,2400.0
2014-03-28 14:35:00,52.79,52.8,52.75,52.79,8500.0,41.6095,41.6174,41.578,41.6095,8500.0
2014-03-28 14:40:00,52.79,52.83,52.77,52.77,9800.0,41.6095,41.641,41.5938,41.5938,9800.0
2014-03-28 14:45:00,52.76,52.81,52.72,52.8,10500.0,41.5859,41.6253,41.5543,41.6174,10500.0
2014-03-28 14:50:00,52.81,52.86,52.8,52.83,10300.0,41.6253,41.6647,41.6174,41.641,10300.0
2014-03-28 14:55:00,52.82,52.83,52.8,52.82,7300.0,41.6332,41.641,41.6174,41.6332,7300.0
2014-03-28 15:00:00,52.83,52.86,52.8,52.81,10500.0,41.641,41.6647,41.6174,41.6253,10500.0
2014-03-28 15:05:00,52.8,52.8,52.71,52.72,13900.0,41.6174,41.6174,41.5465,41.5543,13900.0
2014-03-28 15:10:00,52.72,52.72,52.69,52.69,7200.0,41.5543,41.5543,41.5307,41.5307,7200.0
2014-03-28 15:15:00,52.69,52.76,52.65,52.76,18200.0,41.5307,41.5859,41.4992,41.5859,18200.0
2014-03-28 15:20:00,52.77,52.8,52.75,52.77,13600.0,41.5938,41.6174,41.578,41.5938,13600.0
2014-03-28 15:25:00,52.77,52.78,52.76,52.78,13300.0,41.5938,41.6016,41.5859,41.6016,13300.0
2014-03-28 15:30:00,52.77,52.81,52.75,52.78,12200.0,41.5938,41.6253,41.578,41.6016,12200.0
2014-03-28 15:35:00,52.78,52.78,52.75,52.75,13000.0,41.6016,41.6016,41.578,41.578,13000.0
2014-03-28 15:40:00,52.75,52.75,52.72,52.73,17500.0,41.578,41.578,41.5543,41.5622,17500.0
2014-03-28 15:45:00,52.73,52.74,52.7,52.74,20500.0,41.5622,41.5701,41.5386,41.5701,20500.0
2014-03-28 15:50:00,52.74,52.78,52.73,52.77,37600.0,41.5701,41.6016,41.5622,41.5938,37600.0
2014-03-28 15:55:00,52.77,52.84,52.76,52.83,90400.0,41.5938,41.6489,41.5859,41.641,90400.0
2014-03-31 09:30:00,53.03,53.31,52.87,53.17,29700.0,41.7987,42.0194,41.6726,41.909,29700.0
2014-03-31 09:35:00,53.17,53.23,53.07,53.22,25200.0,41.909,41.9563,41.8302,41.9484,25200.0
2014-03-31 09:40:00,53.2,53.24,53.07,53.07,7400.0,41.9327,41.9642,41.8302,41.8302,7400.0
2014-03-31 09:45:00,53.06,53.14,53.02,53.02,6400.0,41.8223,41.8854,41.7908,41.7908,6400.0
2014-03-31 09:50:00,53.03,53.2,53.03,53.09,43700.0,41.7987,41.9327,41.7987,41.846,43700.0
2014-03-31 09:55:00,53.09,53.17,53.09,53.17,6900.0,41.846,41.909,41.846,41.909,6900.0
2014-03-31 10:00:00,53.16,53.31,53.15,53.3,17500.0,41.9012,42.0194,41.8933,42.0115,17500.0
2014-03-31 10:05:00,53.28,53.31,53.15,53.2,15400.0,41.9957,42.0194,41.8933,41.9327,15400.0
2014-03-31 10:10:00,53.2,53.23,53.14,53.15,13100.0,41.9327,41.9563,41.8854,41.8933,13100.0
2014-03-31 10:15:00,53.14,53.18,53.09,53.13,16300.0,41.8854,41.9169,41.846,41.8775,16300.0
2014-03-31 10:20:00,53.13,53.17,53.11,53.17,10200.0,41.8775,41.909,41.8617,41.909,10200.0
2014-03-31 10:25:00,53.15,53.15,53.12,53.14,6900.0,41.8933,41.8933,41.8696,41.8854,6900.0
2014-03-31 10:30:00,53.14,53.21,53.14,53.19,8800.0,41.8854,41.9406,41.8854,41.9248,8800.0
2014-03-31 10:35:00,53.19,53.22,53.13,53.14,9100.0,41.9248,41.9484,41.8775,41.8854,9100.0
2014-03-31 10:40:00,53.14,53.24,53.14,53.23,10400.0,41.8854,41.9642,41.8854,41.9563,10400.0
2014-03-31 10:45:00,53.23,53.35,53.23,53.34,17200.0,41.9563,42.0509,41.9563,42.043,17200.0
2014-03-31 10:50:00,53.34,53.38,53.33,53.33,12100.0,42.043,42.0746,42.0352,42.0352,12100.0
2014-03-31 10:55:00,53.33,53.33,53.26,53.28,15000.0,42.0352,42.0352,41.98,41.9957,15000.0
2014-03-31 11:00:00,53.28,53.29,53.21,53.24,15900.0,41.9957,42.0036,41.9406,41.9642,15900.0
2014-03-31 11:05:00,53.23,53.25,53.21,53.21,15200.0,41.9563,41.9721,41.9406,41.9406,15200.0
2014-03-31 11:10:00,53.21,53.21,53.12,53.13,11300.0,41.9406,41.9406,41.8696,41.8775,11300.0
2014-03-31 11:15:00,53.14,53.17,53.14,53.16,2700.0,41.8854,41.909,41.8854,41.9012,2700.0
2014-03-31 11:20:00,53.16,53.17,53.06,53.06,11200.0,41.9012,41.909,41.8223,41.8223,11200.0
2014-03-31 11:25:00,53.04,53.11,53.02,53.09,7700.0,41.8066,41.8617,41.7908,41.846,7700.0
2014-03-31 11:30:00,53.08,53.13,53.08,53.11,20200.0,41.8381,41.8775,41.8381,41.8617,20200.0
2014-03-31 11:35:00,53.11,53.13,53.08,53.09,8500.0,41.8617,41.8775,41.8381,41.846,8500.0
2014-03-31 11:40:00,53.09,53.11,53.07,53.11,3700.0,41.846,41.8617,41.8302,41.8617,3700.0
2014-03-31 11:45:00,53.11,53.16,53.11,53.15,5400.0,41.8617,41.9012,41.8617,41.8933,5400.0
2014-03-31 11:50:00,53.14,53.19,53.14,53.19,5900.0,41.8854,41.9248,41.8854,41.9248,5900.0
2014-03-31 11:55:00,53.19,53.22,53.18,53.21,7100.0,41.9248,41.9484,41.9169,41.9406,7100.0
2014-03-31 12:00:00,53.22,53.27,53.2,53.23,8500.0,41.9484,41.9879,41.9327,41.9563,8500.0
2014-03-31 12:05:00,53.23,53.27,53.23,53.26,23400.0,41.9563,41.9879,41.9563,41.98,23400.0
2014-03-31 12:10:00,53.25,53.33,53.25,53.3,13300.0,41.9721,42.0352,41.9721,42.0115,13300.0
2014-03-31 12:15:00,53.29,53.31,53.27,53.27,9900.0,42.0036,42.0194,41.9879,41.9879,9900.0
2014-03-31 12:20:00,53.27,53.29,53.26,53.27,17500.0,41.9879,42.0036,41.98,41.9879,17500.0
2014-03-31 12:25:00,53.27,53.3,53.25,53.27,13700.0,41.9879,42.0115,41.9721,41.9879,13700.0
2014-03-31 12:30:00,53.27,53.29,53.25,53.25,6700.0,41.9879,42.0036,41.9721,41.9721,6700.0
2014-03-31 12:35:00,53.25,53.27,53.22,53.23,11100.0,41.9721,41.9879,41.9484,41.9563,11100.0
2014-03-31 12:40:00,53.23,53.24,53.22,53.22,6700.0,41.9563,41.9642,41.9484,41.9484,6700.0
2014-03-31 12:45:00,53.23,53.28,53.21,53.28,8900.0,41.9563,41.9957,41.9406,41.9957,8900.0
2014-03-31 12:50:00,53.27,53.28,53.24,53.28,9900.0,41.9879,41.9957,41.9642,41.9957,9900.0
2014-03-31 12:55:00,53.29,53.35,53.29,53.35,3300.0,42.0036,42.0509,42.0036,42.0509,3300.0
2014-03-31 13:00:00,53.35,53.35,53.27,53.27,8700.0,42.0509,42.0509,41.9879,41.9879,8700.0
2014-03-31 13:05:00,53.28,53.3,53.22,53.22,21800.0,41.9957,42.0115,41.9484,41.9484,21800.0
2014-03-31 13:10:00,53.23,53.24,53.2,53.22,6100.0,41.9563,41.9642,41.9327,41.9484,6100.0
2014-03-31 13:15:00,53.22,53.27,53.21,53.26,7600.0,41.9484,41.9879,41.9406,41.98,7600.0
2014-03-31 13:20:00,53.26,53.27,53.21,53.21,10200.0,41.98,41.9879,41.9406,41.9406,10200.0
2014-03-31 13:25:00,53.21,53.26,53.21,53.25,7500.0,41.9406,41.98,41.9406,41.9721,7500.0
2014-03-31 13:30:00,53.26,53.28,53.26,53.28,3800.0,41.98,41.9957,41.98,41.9957,3800.0
2014-03-31 13:35:00,53.28,53.28,53.22,53.22,4600.0,41.9957,41.9957,41.9484,41.9484,4600.0
2014-03-31 13:40:00,53.21,53.25,53.19,53.24,9300.0,41.9406,41.9721,41.9248,41.9642,9300.0
2014-03-31 13:45:00,53.23,53.25,53.21,53.23,4900.0,41.9563,41.9721,41.9406,41.9563,4900.0
2014-03-31 13:50:00,53.22,53.22,53.19,53.2,6700.0,41.9484,41.9484,41.9248,41.9327,6700.0
2014-03-31 13:55:00,53.2,53.2,53.13,53.15,9300.0,41.9327,41.9327,41.8775,41.8933,9300.0
2014-03-31 14:00:00,53.15,53.18,53.15,53.18,5700.0,41.8933,41.9169,41.8933,41.9169,5700.0
2014-03-31 14:05:00,53.17,53.23,53.17,53.23,5300.0,41.909,41.9563,41.909,41.9563,5300.0
2014-03-31 14:10:00,53.22,53.23,53.2,53.2,8300.0,41.9484,41.9563,41.9327,41.9327,8300.0
2014-03-31 14:15:00,53.2,53.21,53.19,53.19,9400.0,41.9327,41.9406,41.9248,41.9248,9400.0
2014-03-31 14:20:00,53.18,53.2,53.16,53.16,4600.0,41.9169,41.9327,41.9012,41.9012,4600.0
2014-03-31 14:25:00,53.16,53.18,53.15,53.16,7200.0,41.9012,41.9169,41.8933,41.9012,7200.0
2014-03-31 14:30:00,53.17,53.18,53.14,53.16,9100.0,41.909,41.9169,41.8854,41.9012,9100.0
2014-03-31 14:35:00,53.17,53.21,53.17,53.21,8700.0,41.909,41.9406,41.909,41.9406,8700.0
2014-03-31 14:40:00,53.21,53.23,53.21,53.22,6500.0,41.9406,41.9563,41.9406,41.9484,6500.0
2014-03-31 14:45:00,53.21,53.26,53.21,53.25,8100.0,41.9406,41.98,41.9406,41.9721,8100.0
2014-03-31 14:50:00,53.24,53.26,53.24,53.26,3900.0,41.9642,41.98,41.9642,41.98,3900.0
2014-03-31 14:55:00,53.26,53.28,53.23,53.25,11600.0,41.98,41.9957,41.9563,41.9721,11600.0
2014-03-31 15:00:00,53.24,53.24,53.2,53.2,8900.0,41.9642,41.9642,41.9327,41.9327,8900.0
2014-03-31 15:05:00,53.2,53.23,53.18,53.21,21500.0,41.9327,41.9563,41.9169,41.9406,21500.0
2014-03-31 15:10:00,53.21,53.24,53.21,53.24,6900.0,41.9406,41.9642,41.9406,41.9642,6900.0
2014-03-31 15:15:00,53.23,53.26,53.2,53.24,13600.0,41.9563,41.98,41.9327,41.9642,13600.0
2014-03-31 15:20:00,53.25,53.28,53.23,53.28,14300.0,41.9721,41.9957,41.9563,41.9957,14300.0
2014-03-31 15:25:00,53.28,53.32,53.27,53.31,9300.0,41.9957,42.0273,41.9879,42.0194,9300.0
2014-03-31 15:30:00,53.3,53.31,53.26,53.3,15400.0,42.0115,42.0194,41.98,42.0115,15400.0
2014-03-31 15:35:00,53.3,53.31,53.27,53.27,24100.0,42.0115,42.0194,41.9879,41.9879,24100.0
2014-03-31 15:40:00,53.27,53.27,53.19,53.2,25600.0,41.9879,41.9879,41.9248,41.9327,25600.0
2014-03-31 15:45:00,53.19,53.23,53.16,53.16,42100.0,41.9248,41.9563,41.9012,41.9012,42100.0
2014-03-31 15:50:00,53.16,53.17,53.13,53.16,49500.0,41.9012,41.909,41.8775,41.9012,49500.0
2014-03-31 15:55:00,53.16,53.19,53.09,53.14,146600.0,41.9012,41.9248,41.846,41.8854,146600.0
2014-04-01 09:30:00,53.5,53.5,53.22,53.46,40800.0,42.1691,42.1691,41.9484,42.1376,40800.0
2014-04-01 09:35:00,53.47,53.56,53.47,53.49,25600.0,42.1455,42.2164,42.1455,42.1613,25600.0
2014-04-01 09:40:00,53.49,53.57,53.48,53.49,20900.0,42.1613,42.2243,42.1534,42.1613,20900.0
2014-04-01 09:45:00,53.51,53.73,53.49,53.73,22400.0,42.177,42.3504,42.1613,42.3504,22400.0
2014-04-01 09:50:00,53.73,53.74,53.68,53.71,23400.0,42.3504,42.3583,42.311,42.3347,23400.0
2014-04-01 09:55:00,53.72,53.79,53.71,53.79,16900.0,42.3426,42.3977,42.3347,42.3977,16900.0
2014-04-01 10:00:00,53.8,53.81,53.75,53.8,21800.0,42.4056,42.4135,42.3662,42.4056,21800.0
2014-04-01 10:05:00,53.8,53.86,53.76,53.86,25000.0,42.4056,42.4529,42.3741,42.4529,25000.0
2014-04-01 10:10:00,53.86,53.88,53.66,53.66,21900.0,42.4529,42.4687,42.2953,42.2953,21900.0
2014-04-01 10:15:00,53.66,53.73,53.64,53.73,11000.0,42.2953,42.3504,42.2795,42.3504,11000.0
2014-04-01 10:20:00,53.74,53.81,53.73,53.81,20600.0,42.3583,42.4135,42.3504,42.4135,20600.0
2014-04-01 10:25:00,53.81,53.81,53.75,53.77,15400.0,42.4135,42.4135,42.3662,42.382,15400.0
2014-04-01 10:30:00,53.78,53.82,53.78,53.8,18500.0,42.3898,42.4214,42.3898,42.4056,18500.0
2014-04-01 10:35:00,53.8,53.89,53.8,53.89,19000.0,42.4056,42.4765,42.4056,42.4765,19000.0
2014-04-01 10:40:00,53.89,53.94,53.88,53.91,23000.0,42.4765,42.516,42.4687,42.4923,23000.0
2014-04-01 10:45:00,53.9,53.92,53.78,53.79,17700.0,42.4844,42.5002,42.3898,42.3977,17700.0
2014-04-01 10:50:00,53.79,53.86,53.77,53.81,14600.0,42.3977,42.4529,42.382,42.4135,14600.0
2014-04-01 10:55:00,53.81,53.83,53.78,53.78,21600.0,42.4135,42.4293,42.3898,42.3898,21600.0
2014-04-01 11:00:00,53.77,53.82,53.75,53.82,14700.0,42.382,42.4214,42.3662,42.4214,14700.0
2014-04-01 11:05:00,53.81,53.82,53.78,53.82,12200.0,42.4135,42.4214,42.3898,42.4214,12200.0
2014-04-01 11:10:00,53.82,53.85,53.8,53.84,34300.0,42.4214,42.445,42.4056,42.4371,34300.0
2014-04-01 11:15:00,53.84,53.84,53.78,53.81,13600.0,42.4371,42.4371,42.3898,42.4135,13600.0
2014-04-01 11:20:00,53.8,53.84,53.79,53.79,12100.0,42.4056,42.4371,42.3977,42.3977,12100.0
2014-04-01 11:25:00,53.78,53.78,53.73,53.78,10900.0,42.3898,42.3898,42.3504,42.3898,10900.0
2014-04-01 11:30:00,53.78,53.85,53.75,53.85,19800.0,42.3898,42.445,42.3662,42.445,19800.0
2014-04-01 11:35:00,53.84,53.9,53.84,53.88,20500.0,42.4371,42.4844,42.4371,42.4687,20500.0
2014-04-01 11:40:00,53.89,53.91,53.87,53.9,12500.0,42.4765,42.4923,42.4608,42.4844,12500.0
2014-04-01 11:45:00,53.89,53.9,53.86,53.86,8900.0,42.4765,42.4844,42.4529,42.4529,8900.0
2014-04-01 11:50:00,53.87,53.89,53.85,53.85,12400.0,42.4608,42.4765,42.445,42.445,12400.0
2014-04-01 11:55:00,53.84,53.84,53.76,53.77,12300.0,42.4371,42.4371,42.3741,42.382,12300.0
2014-04-01 12:00:00,53.78,53.78,53.67,53.7,19800.0,42.3898,42.3898,42.3031,42.3268,19800.0
2014-04-01 12:05:00,53.7,53.73,53.68,53.69,15300.0,42.3268,42.3504,42.311,42.3189,15300.0
2014-04-01 12:10:00,53.68,53.72,53.66,53.72,10100.0,42.311,42.3426,42.2953,42.3426,10100.0
2014-04-01 12:15:00,53.72,53.75,53.7,53.75,13200.0,42.3426,42.3662,42.3268,42.3662,13200.0
2014-04-01 12:20:00,53.74,53.77,53.74,53.77,3200.0,42.3583,42.382,42.3583,42.382,3200.0
2014-04-01 12:25:00,53.77,53.81,53.73,53.8,14400.0,42.382,42.4135,42.3504,42.4056,14400.0
2014-04-01 12:30:00,53.8,53.83,53.79,53.8,15400.0,42.4056,42.4293,42.3977,42.4056,15400.0
2014-04-01 12:35:00,53.79,53.8,53.77,53.78,18700.0,42.3977,42.4056,42.382,42.3898,18700.0
2014-04-01 12:40:00,53.78,53.78,53.71,53.74,11400.0,42.3898,42.3898,42.3347,42.3583,11400.0
2014-04-01 12:45:00,53.73,53.77,53.73,53.75,8700.0,42.3504,42.382,42.3504,42.3662,8700.0
2014-04-01 12:50:00,53.76,53.76,53.69,53.69,7700.0,42.3741,42.3741,42.3189,42.3189,7700.0
2014-04-01 12:55:00,53.7,53.73,53.69,53.73,4200.0,42.3268,42.3504,42.3189,42.3504,4200.0
2014-04-01 13:00:00,53.72,53.72,53.65,53.68,16600.0,42.3426,42.3426,42.2874,42.311,16600.0
2014-04-01 13:05:00,53.68,53.68,53.61,53.63,12200.0,42.311,42.311,42.2558,42.2716,12200.0
2014-04-01 13:10:00,53.64,53.66,53.61,53.62,9100.0,42.2795,42.2953,42.2558,42.2637,9100.0
2014-04-01 13:15:00,53.61,53.67,53.61,53.65,7600.0,42.2558,42.3031,42.2558,42.2874,7600.0
2014-04-01 13:20:00,53.66,53.67,53.62,53.66,8500.0,42.2953,42.3031,42.2637,42.2953,8500.0
2014-04-01 13:25:00,53.67,53.68,53.63,53.68,8900.0,42.3031,42.311,42.2716,42.311,8900.0
2014-04-01 13:30:00,53.69,53.7,53.66,53.66,7700.0,42.3189,42.3268,42.2953,42.2953,7700.0
2014-04-01 13:35:00,53.66,53.7,53.65,53.69,8400.0,42.2953,42.3268,42.2874,42.3189,8400.0
2014-04-01 13:40:00,53.69,53.73,53.69,53.73,11300.0,42.3189,42.3504,42.3189,42.3504,11300.0
2014-04-01 13:45:00,53.73,53.74,53.68,53.69,12600.0,42.3504,42.3583,42.311,42.3189,12600.0
2014-04-01 13:50:00,53.68,53.71,53.67,53.71,7200.0,42.311,42.3347,42.3031,42.3347,7200.0
2014-04-01 13:55:00,53.71,53.73,53.71,53.73,9900.0,42.3347,42.3504,42.3347,42.3504,9900.0
2014-04-01 14:00:00,53.74,53.77,53.74,53.77,4800.0,42.3583,42.382,42.3583,42.382,4800.0
2014-04-01 14:05:00,53.77,53.84,53.77,53.84,14400.0,42.382,42.4371,42.382,42.4371,14400.0
2014-04-01 14:10:00,53.84,53.88,53.83,53.88,18700.0,42.4371,42.4687,42.4293,42.4687,18700.0
2014-04-01 14:15:00,53.88,53.88,53.87,53.88,3700.0,42.4687,42.4687,42.4608,42.4687,3700.0
2014-04-01 14:20:00,53.88,53.91,53.88,53.91,6500.0,42.4687,42.4923,42.4687,42.4923,6500.0
2014-04-01 14:25:00,53.91,53.92,53.91,53.92,5100.0,42.4923,42.5002,42.4923,42.5002,5100.0
2014-04-01 14:30:00,53.92,53.92,53.87,53.89,25600.0,42.5002,42.5002,42.4608,42.4765,25600.0
2014-04-01 14:35:00,53.89,53.89,53.87,53.88,19600.0,42.4765,42.4765,42.4608,42.4687,19600.0
2014-04-01 14:40:00,53.89,53.9,53.86,53.86,13300.0,42.4765,42.4844,42.4529,42.4529,13300.0
2014-04-01 14:45:00,53.87,53.9,53.86,53.9,16800.0,42.4608,42.4844,42.4529,42.4844,16800.0
2014-04-01 14:50:00,53.89,53.91,53.88,53.91,5600.0,42.4765,42.4923,42.4687,42.4923,5600.0
2014-04-01 14:55:00,53.9,53.93,53.9,53.93,16700.0,42.4844,42.5081,42.4844,42.5081,16700.0
2014-04-01 15:00:00,53.92,53.92,53.89,53.89,11800.0,42.5002,42.5002,42.4765,42.4765,11800.0
2014-04-01 15:05:00,53.9,53.9,53.86,53.88,20200.0,42.4844,42.4844,42.4529,42.4687,20200.0
2014-04-01 15:10:00,53.88,53.92,53.88,53.92,14800.0,42.4687,42.5002,42.4687,42.5002,14800.0
2014-04-01 15:15:00,53.93,53.95,53.91,53.91,24600.0,42.5081,42.5238,42.4923,42.4923,24600.0
2014-04-01 15:20:00,53.91,53.93,53.89,53.89,18900.0,42.4923,42.5081,42.4765,42.4765,18900.0
2014-04-01 15:25:00,53.89,53.96,53.88,53.96,24400.0,42.4765,42.5317,42.4687,42.5317,24400.0
2014-04-01 15:30:00,53.96,53.96,53.93,53.95,14500.0,42.5317,42.5317,42.5081,42.5238,14500.0
2014-04-01 15:35:00,53.95,53.95,53.93,53.94,19700.0,42.5238,42.5238,42.5081,42.516,19700.0
2014-04-01 15:40:00,53.95,53.98,53.93,53.98,23100.0,42.5238,42.5475,42.5081,42.5475,23100.0
2014-04-01 15:45:00,53.98,54.0,53.98,54.0,33800.0,42.5475,42.5632,42.5475,42.5632,33800.0
2014-04-01 15:50:00,54.0,54.05,54.0,54.05,91800.0,42.5632,42.6027,42.5632,42.6027,91800.0
2014-04-01 15:55:00,54.05,54.1,54.03,54.07,175200.0,42.6027,42.6421,42.5869,42.6184,175200.0
2014-04-02 09:30:00,54.07,54.17,53.88,53.91,44400.0,42.6184,42.6972,42.4687,42.4923,44400.0
2014-04-02 09:35:00,53.9,54.09,53.9,53.98,10200.0,42.4844,42.6342,42.4844,42.5475,10200.0
2014-04-02 09:40:00,53.98,54.05,53.95,53.97,12200.0,42.5475,42.6027,42.5238,42.5396,12200.0
2014-04-02 09:45:00,53.96,54.09,53.94,54.08,12500.0,42.5317,42.6342,42.516,42.6263,12500.0
2014-04-02 09:50:00,54.05,54.07,53.98,53.98,13100.0,42.6027,42.6184,42.5475,42.5475,13100.0
2014-04-02 09:55:00,54.0,54.0,53.91,53.91,19000.0,42.5632,42.5632,42.4923,42.4923,19000.0
2014-04-02 10:00:00,53.88,53.94,53.8,53.92,12000.0,42.4687,42.516,42.4056,42.5002,12000.0
2014-04-02 10:05:00,53.9,53.95,53.87,53.89,8100.0,42.4844,42.5238,42.4608,42.4765,8100.0
2014-04-02 10:10:00,53.89,53.9,53.8,53.8,17300.0,42.4765,42.4844,42.4056,42.4056,17300.0
2014-04-02 10:15:00,53.79,53.83,53.75,53.82,11800.0,42.3977,42.4293,42.3662,42.4214,11800.0
2014-04-02 10:20:00,53.83,53.93,53.83,53.92,95300.0,42.4293,42.5081,42.4293,42.5002,95300.0
2014-04-02 10:25:00,53.92,54.05,53.92,54.05,25400.0,42.5002,42.6027,42.5002,42.6027,25400.0
2014-04-02 10:30:00,54.05,54.06,54.01,54.02,34100.0,42.6027,42.6105,42.5711,42.579,34100.0
2014-04-02 10:35:00,54.01,54.15,54.0,54.12,54500.0,42.5711,42.6815,42.5632,42.6578,54500.0
2014-04-02 10:40:00,54.13,54.19,54.09,54.15,25000.0,42.6657,42.713,42.6342,42.6815,25000.0
2014-04-02 10:45:00,54.15,54.19,54.15,54.16,34400.0,42.6815,42.713,42.6815,42.6894,34400.0
2014-04-02 10:50:00,54.17,54.19,54.15,54.15,45900.0,42.6972,42.713,42.6815,42.6815,45900.0
2014-04-02 10:55:00,54.15,54.24,54.15,54.24,47300.0,42.6815,42.7524,42.6815,42.7524,47300.0
2014-04-02 11:00:00,54.25,54.28,54.18,54.2,17500.0,42.7603,42.7839,42.7051,42.7209,17500.0
2014-04-02 11:05:00,54.2,54.21,54.17,54.19,18700.0,42.7209,42.7288,42.6972,42.713,18700.0
2014-04-02 11:10:00,54.18,54.2,54.1,54.1,9000.0,42.7051,42.7209,42.6421,42.6421,9000.0
2014-04-02 11:15:00,54.1,54.12,54.1,54.12,24600.0,42.6421,42.6578,42.6421,42.6578,24600.0
2014-04-02 11:20:00,54.12,54.16,54.1,54.11,11200.0,42.6578,42.6894,42.6421,42.65,11200.0
2014-04-02 11:25:00,54.1,54.11,54.0,54.01,17300.0,42.6421,42.65,42.5632,42.5711,17300.0
2014-04-02 11:30:00,54.01,54.01,53.95,53.95,7200.0,42.5711,42.5711,42.5238,42.5238,7200.0
2014-04-02 11:35:00,53.96,54.02,53.95,54.0,54700.0,42.5317,42.579,42.5238,42.5632,54700.0
2014-04-02 11:40:00,54.0,54.03,53.98,53.98,6300.0,42.5632,42.5869,42.5475,42.5475,6300.0
2014-04-02 11:45:00,53.97,53.98,53.96,53.97,20600.0,42.5396,42.5475,42.5317,42.5396,20600.0
2014-04-02 11:50:00,53.97,54.05,53.97,54.02,50300.0,42.5396,42.6027,42.5396,42.579,50300.0
2014-04-02 11:55:00,54.03,54.04,54.02,54.04,29400.0,42.5869,42.5948,42.579,42.5948,29400.0
2014-04-02 12:00:00,54.04,54.05,54.01,54.03,7700.0,42.5948,42.6027,42.5711,42.5869,7700.0
2014-04-02 12:05:00,54.03,54.04,53.99,53.99,8900.0,42.5869,42.5948,42.5554,42.5554,8900.0
2014-04-02 12:10:00,53.98,54.08,53.97,54.07,45400.0,42.5475,42.6263,42.5396,42.6184,45400.0
2014-04-02 12:15:00,54.07,54.09,54.04,54.05,9500.0,42.6184,42.6342,42.5948,42.6027,9500.0
2014-04-02 12:20:00,54.04,54.06,54.02,54.05,11300.0,42.5948,42.6105,42.579,42.6027,11300.0
2014-04-02 12:25:00,54.04,54.06,54.0,54.05,18900.0,42.5948,42.6105,42.5632,42.6027,18900.0
2014-04-02 12:30:00,54.05,54.08,54.04,54.06,6300.0,42.6027,42.6263,42.5948,42.6105,6300.0
2014-04-02 12:35:00,54.06,54.07,54.02,54.02,17200.0,42.6105,42.6184,42.579,42.579,17200.0
2014-04-02 12:40:00,54.02,54.03,54.01,54.02,4400.0,42.579,42.5869,42.5711,42.579,4400.0
2014-04-02 12:45:00,54.02,54.03,53.96,53.96,17100.0,42.579,42.5869,42.5317,42.5317,17100.0
2014-04-02 12:50:00,53.97,54.01,53.97,53.99,6600.0,42.5396,42.5711,42.5396,42.5554,6600.0
2014-04-02 12:55:00,54.0,54.0,53.98,53.98,5700.0,42.5632,42.5632,42.5475,42.5475,5700.0
2014-04-02 13:00:00,53.97,53.98,53.94,53.94,8200.0,42.5396,42.5475,42.516,42.516,8200.0
2014-04-02 13:05:00,53.94,53.95,53.92,53.95,7900.0,42.516,42.5238,42.5002,42.5238,7900.0
2014-04-02 13:10:00,53.94,53.94,53.91,53.91,8500.0,42.516,42.516,42.4923,42.4923,8500.0
2014-04-02 13:15:00,53.9,53.93,53.89,53.92,13800.0,42.4844,42.5081,42.4765,42.5002,13800.0
2014-04-02 13:20:00,53.92,53.93,53.83,53.86,36900.0,42.5002,42.5081,42.4293,42.4529,36900.0
2014-04-02 13:25:00,53.86,53.92,53.86,53.92,23500.0,42.4529,42.5002,42.4529,42.5002,23500.0
2014-04-02 13:30:00,53.91,53.92,53.87,53.9,11200.0,42.4923,42.5002,42.4608,42.4844,11200.0
2014-04-02 13:35:00,53.91,53.91,53.85,53.85,6300.0,42.4923,42.4923,42.445,42.445,6300.0
2014-04-02 13:40:00,53.85,53.89,53.8,53.8,27200.0,42.445,42.4765,42.4056,42.4056,27200.0
2014-04-02 13:45:00,53.81,53.84,53.79,53.82,6900.0,42.4135,42.4371,42.3977,42.4214,6900.0
2014-04-02 13:50:00,53.82,53.85,53.82,53.82,7500.0,42.4214,42.445,42.4214,42.4214,7500.0
2014-04-02 13:55:00,53.82,53.88,53.81,53.87,13600.0,42.4214,42.4687,42.4135,42.4608,13600.0
2014-04-02 14:00:00,53.87,53.91,53.87,53.88,18200.0,42.4608,42.4923,42.4608,42.4687,18200.0
2014-04-02 14:05:00,53.88,53.93,53.88,53.9,13100.0,42.4687,42.5081,42.4687,42.4844,13100.0
2014-04-02 14:10:00,53.9,53.9,53.85,53.86,7400.0,42.4844,42.4844,42.445,42.4529,7400.0
2014-04-02 14:15:00,53.86,53.88,53.86,53.88,9100.0,42.4529,42.4687,42.4529,42.4687,9100.0
2014-04-02 14:20:00,53.86,53.91,53.86,53.89,9000.0,42.4529,42.4923,42.4529,42.4765,9000.0
2014-04-02 14:25:00,53.89,53.89,53.87,53.88,14700.0,42.4765,42.4765,42.4608,42.4687,14700.0
2014-04-02 14:30:00,53.87,53.89,53.86,53.89,11100.0,42.4608,42.4765,42.4529,42.4765,11100.0
2014-04-02 14:35:00,53.9,53.9,53.87,53.89,11900.0,42.4844,42.4844,42.4608,42.4765,11900.0
2014-04-02 14:40:00,53.88,53.89,53.87,53.89,5300.0,42.4687,42.4765,42.4608,42.4765,5300.0
2014-04-02 14:45:00,53.89,53.9,53.87,53.89,11500.0,42.4765,42.4844,42.4608,42.4765,11500.0
2014-04-02 14:50:00,53.88,53.9,53.88,53.88,6600.0,42.4687,42.4844,42.4687,42.4687,6600.0
2014-04-02 14:55:00,53.88,53.93,53.87,53.93,19800.0,42.4687,42.5081,42.4608,42.5081,19800.0
2014-04-02 15:00:00,53.93,53.95,53.93,53.95,9400.0,42.5081,42.5238,42.5081,42.5238,9400.0
2014-04-02 15:05:00,53.95,53.95,53.93,53.93,10000.0,42.5238,42.5238,42.5081,42.5081,10000.0
2014-04-02 15:10:00,53.93,53.95,53.93,53.95,10700.0,42.5081,42.5238,42.5081,42.5238,10700.0
2014-04-02 15:15:00,53.95,53.98,53.94,53.98,13900.0,42.5238,42.5475,42.516,42.5475,13900.0
2014-04-02 15:20:00,53.97,53.98,53.93,53.93,21100.0,42.5396,42.5475,42.5081,42.5081,21100.0
2014-04-02 15:25:00,53.93,53.99,53.93,53.99,14200.0,42.5081,42.5554,42.5081,42.5554,14200.0
2014-04-02 15:30:00,53.97,53.99,53.96,53.98,15700.0,42.5396,42.5554,42.5317,42.5475,15700.0
2014-04-02 15:35:00,53.98,54.04,53.98,54.04,21700.0,42.5475,42.5948,42.5475,42.5948,21700.0
2014-04-02 15:40:00,54.03,54.04,54.01,54.03,33900.0,42.5869,42.5948,42.5711,42.5869,33900.0
2014-04-02 15:45:00,54.04,54.05,54.0,54.04,34800.0,42.5948,42.6027,42.5632,42.5948,34800.0
2014-04-02 15:50:00,54.03,54.05,54.01,54.05,42100.0,42.5869,42.6027,42.5711,42.6027,42100.0
2014-04-02 15:55:00,54.05,54.1,54.05,54.06,121300.0,42.6027,42.6421,42.6027,42.6105,121300.0
2014-04-03 09:30:00,54.16,54.29,54.1,54.12,27500.0,42.6894,42.7918,42.6421,42.6578,27500.0
2014-04-03 09:35:00,54.12,54.24,54.12,54.23,8800.0,42.6578,42.7524,42.6578,42.7445,8800.0
2014-04-03 09:40:00,54.22,54.31,54.22,54.27,8400.0,42.7367,42.8076,42.7367,42.7761,8400.0
2014-04-03 09:45:00,54.28,54.4,54.25,54.35,9300.0,42.7839,42.8785,42.7603,42.8391,9300.0
2014-04-03 09:50:00,54.35,54.35,54.27,54.29,10500.0,42.8391,42.8391,42.7761,42.7918,10500.0
2014-04-03 09:55:00,54.29,54.35,54.25,54.29,31500.0,42.7918,42.8391,42.7603,42.7918,31500.0
2014-04-03 10:00:00,54.3,54.35,54.25,54.29,15500.0,42.7997,42.8391,42.7603,42.7918,15500.0
2014-04-03 10:05:00,54.31,54.31,54.17,54.18,10200.0,42.8076,42.8076,42.6972,42.7051,10200.0
2014-04-03 10:10:00,54.18,54.25,54.18,54.23,11500.0,42.7051,42.7603,42.7051,42.7445,11500.0
2014-04-03 10:15:00,54.23,54.27,54.21,54.23,10900.0,42.7445,42.7761,42.7288,42.7445,10900.0
2014-04-03 10:20:00,54.25,54.26,54.15,54.15,21500.0,42.7603,42.7682,42.6815,42.6815,21500.0
2014-04-03 10:25:00,54.16,54.17,54.01,54.06,14200.0,42.6894,42.6972,42.5711,42.6105,14200.0
2014-04-03 10:30:00,54.06,54.37,54.05,54.3,101000.0,42.6105,42.8549,42.6027,42.7997,101000.0
2014-04-03 10:35:00,54.3,54.34,54.29,54.29,28500.0,42.7997,42.8312,42.7918,42.7918,28500.0
2014-04-03 10:40:00,54.28,54.35,54.28,54.29,23000.0,42.7839,42.8391,42.7839,42.7918,23000.0
2014-04-03 10:45:00,54.3,54.34,54.28,54.31,17300.0,42.7997,42.8312,42.7839,42.8076,17300.0
2014-04-03 10:50:00,54.31,54.33,54.25,54.25,17400.0,42.8076,42.8234,42.7603,42.7603,17400.0
2014-04-03 10:55:00,54.25,54.27,54.21,54.27,16300.0,42.7603,42.7761,42.7288,42.7761,16300.0
2014-04-03 11:00:00,54.29,54.29,54.25,54.25,6800.0,42.7918,42.7918,42.7603,42.7603,6800.0
2014-04-03 11:05:00,54.24,54.26,54.21,54.24,9300.0,42.7524,42.7682,42.7288,42.7524,9300.0
2014-04-03 11:10:00,54.24,54.28,54.2,54.2,7400.0,42.7524,42.7839,42.7209,42.7209,7400.0
2014-04-03 11:15:00,54.21,54.25,54.17,54.22,21500.0,42.7288,42.7603,42.6972,42.7367,21500.0
2014-04-03 11:20:00,54.21,54.25,54.2,54.23,37200.0,42.7288,42.7603,42.7209,42.7445,37200.0
2014-04-03 11:25:00,54.23,54.32,54.23,54.23,13400.0,42.7445,42.8155,42.7445,42.7445,13400.0
2014-04-03 11:30:00,54.23,54.23,54.15,54.2,13900.0,42.7445,42.7445,42.6815,42.7209,13900.0
2014-04-03 11:35:00,54.2,54.2,54.16,54.2,9500.0,42.7209,42.7209,42.6894,42.7209,9500.0
2014-04-03 11:40:00,54.21,54.25,54.21,54.24,10400.0,42.7288,42.7603,42.7288,42.7524,10400.0
2014-04-03 11:45:00,54.25,54.25,54.2,54.24,12200.0,42.7603,42.7603,42.7209,42.7524,12200.0
2014-04-03 11:50:00,54.23,54.23,54.17,54.18,9100.0,42.7445,42.7445,42.6972,42.7051,9100.0
2014-04-03 11:55:00,54.18,54.21,54.18,54.18,6100.0,42.7051,42.7288,42.7051,42.7051,6100.0
2014-04-03 12:00:00,54.17,54.27,54.16,54.27,8400.0,42.6972,42.7761,42.6894,42.7761,8400.0
2014-04-03 12:05:00,54.29,54.34,54.29,54.31,6200.0,42.7918,42.8312,42.7918,42.8076,6200.0
2014-04-03 12:10:00,54.31,54.35,54.31,54.33,7700.0,42.8076,42.8391,42.8076,42.8234,7700.0
2014-04-03 12:15:00,54.33,54.35,54.2,54.23,9500.0,42.8234,42.8391,42.7209,42.7445,9500.0
2014-04-03 12:20:00,54.23,54.23,54.18,54.18,7200.0,42.7445,42.7445,42.7051,42.7051,7200.0
2014-04-03 12:25:00,54.18,54.19,54.15,54.19,13400.0,42.7051,42.713,42.6815,42.713,13400.0
2014-04-03 12:30:00,54.19,54.19,54.15,54.16,7100.0,42.713,42.713,42.6815,42.6894,7100.0
2014-04-03 12:35:00,54.16,54.19,54.13,54.17,13100.0,42.6894,42.713,42.6657,42.6972,13100.0
2014-04-03 12:40:00,54.17,54.24,54.16,54.22,17500.0,42.6972,42.7524,42.6894,42.7367,17500.0
2014-04-03 12:45:00,54.23,54.25,54.16,54.17,16000.0,42.7445,42.7603,42.6894,42.6972,16000.0
2014-04-03 12:50:00,54.17,54.22,54.17,54.2,6100.0,42.6972,42.7367,42.6972,42.7209,6100.0
2014-04-03 12:55:00,54.18,54.23,54.17,54.17,8500.0,42.7051,42.7445,42.6972,42.6972,8500.0
2014-04-03 13:00:00,54.16,54.2,54.1,54.11,12600.0,42.6894,42.7209,42.6421,42.65,12600.0
2014-04-03 13:05:00,54.1,54.12,54.07,54.07,12500.0,42.6421,42.6578,42.6184,42.6184,12500.0
2014-04-03 13:10:00,54.07,54.09,54.04,54.05,12400.0,42.6184,42.6342,42.5948,42.6027,12400.0
2014-04-03 13:15:00,54.05,54.08,54.01,54.04,11000.0,42.6027,42.6263,42.5711,42.5948,11000.0
2014-04-03 13:20:00,54.05,54.06,54.03,54.04,3300.0,42.6027,42.6105,42.5869,42.5948,3300.0
2014-04-03 13:25:00,54.04,54.09,54.02,54.05,13900.0,42.5948,42.6342,42.579,42.6027,13900.0
2014-04-03 13:30:00,54.04,54.09,54.04,54.09,4000.0,42.5948,42.6342,42.5948,42.6342,4000.0
2014-04-03 13:35:00,54.09,54.09,54.04,54.07,9400.0,42.6342,42.6342,42.5948,42.6184,9400.0
2014-04-03 13:40:00,54.06,54.1,54.05,54.08,6300.0,42.6105,42.6421,42.6027,42.6263,6300.0
2014-04-03 13:45:00,54.08,54.11,54.06,54.06,8700.0,42.6263,42.65,42.6105,42.6105,8700.0
2014-04-03 13:50:00,54.06,54.08,54.03,54.05,13100.0,42.6105,42.6263,42.5869,42.6027,13100.0
2014-04-03 13:55:00,54.05,54.07,54.03,54.04,8200.0,42.6027,42.6184,42.5869,42.5948,8200.0
2014-04-03 14:00:00,54.04,54.04,54.01,54.04,6200.0,42.5948,42.5948,42.5711,42.5948,6200.0
2014-04-03 14:05:00,54.04,54.07,54.01,54.02,16000.0,42.5948,42.6184,42.5711,42.579,16000.0
2014-04-03 14:10:00,54.03,54.04,53.99,53.99,14100.0,42.5869,42.5948,42.5554,42.5554,14100.0
2014-04-03 14:15:00,54.0,54.02,53.98,54.02,7900.0,42.5632,42.579,42.5475,42.579,7900.0
2014-04-03 14:20:00,54.02,54.02,53.98,54.01,19800.0,42.579,42.579,42.5475,42.5711,19800.0
2014-04-03 14:25:00,54.0,54.01,53.94,53.96,14700.0,42.5632,42.5711,42.516,42.5317,14700.0
2014-04-03 14:30:00,53.96,54.06,53.96,53.98,74400.0,42.5317,42.6105,42.5317,42.5475,74400.0
2014-04-03 14:35:00,53.97,53.97,53.83,53.83,15600.0,42.5396,42.5396,42.4293,42.4293,15600.0
2014-04-03 14:40:00,53.82,53.87,53.79,53.85,23000.0,42.4214,42.4608,42.3977,42.445,23000.0
2014-04-03 14:45:00,53.85,53.92,53.84,53.91,9000.0,42.445,42.5002,42.4371,42.4923,9000.0
2014-04-03 14:50:00,53.91,53.93,53.89,53.9,17600.0,42.4923,42.5081,42.4765,42.4844,17600.0
2014-04-03 14:55:00,53.91,53.96,53.9,53.94,9500.0,42.4923,42.5317,42.4844,42.516,9500.0
2014-04-03 15:00:00,53.94,53.94,53.91,53.93,12900.0,42.516,42.516,42.4923,42.5081,12900.0
2014-04-03 15:05:00,53.94,53.95,53.89,53.95,10400.0,42.516,42.5238,42.4765,42.5238,10400.0
2014-04-03 15:10:00,53.95,53.95,53.89,53.92,10800.0,42.5238,42.5238,42.4765,42.5002,10800.0
2014-04-03 15:15:00,53.92,53.96,53.9,53.91,21500.0,42.5002,42.5317,42.4844,42.4923,21500.0
2014-04-03 15:20:00,53.9,53.93,53.89,53.9,16500.0,42.4844,42.5081,42.4765,42.4844,16500.0
2014-04-03 15:25:00,53.91,54.0,53.91,53.99,16100.0,42.4923,42.5632,42.4923,42.5554,16100.0
2014-04-03 15:30:00,53.99,54.02,53.98,54.0,17100.0,42.5554,42.579,42.5475,42.5632,17100.0
2014-04-03 15:35:00,54.0,54.03,53.98,54.03,13500.0,42.5632,42.5869,42.5475,42.5869,13500.0
2014-04-03 15:40:00,54.03,54.04,54.01,54.01,26700.0,42.5869,42.5948,42.5711,42.5711,26700.0
2014-04-03 15:45:00,54.01,54.06,54.0,54.04,28500.0,42.5711,42.6105,42.5632,42.5948,28500.0
2014-04-03 15:50:00,54.04,54.06,54.0,54.01,44300.0,42.5948,42.6105,42.5632,42.5711,44300.0
2014-04-03 15:55:00,54.01,54.02,53.97,53.98,82600.0,42.5711,42.579,42.5396,42.5475,82600.0
2014-04-04 09:30:00,54.2,54.37,54.08,54.1,88600.0,42.7209,42.8549,42.6263,42.6421,88600.0
2014-04-04 09:35:00,54.12,54.2,54.1,54.2,60900.0,42.6578,42.7209,42.6421,42.7209,60900.0
2014-04-04 09:40:00,54.15,54.15,54.01,54.06,13500.0,42.6815,42.6815,42.5711,42.6105,13500.0
2014-04-04 09:45:00,54.05,54.12,54.05,54.09,38400.0,42.6027,42.6578,42.6027,42.6342,38400.0
2014-04-04 09:50:00,54.07,54.07,54.0,54.0,12900.0,42.6184,42.6184,42.5632,42.5632,12900.0
2014-04-04 09:55:00,54.0,54.15,54.0,54.15,12000.0,42.5632,42.6815,42.5632,42.6815,12000.0
2014-04-04 10:00:00,54.14,54.2,54.05,54.07,14900.0,42.6736,42.7209,42.6027,42.6184,14900.0
2014-04-04 10:05:00,54.07,54.12,54.01,54.11,10100.0,42.6184,42.6578,42.5711,42.65,10100.0
2014-04-04 10:10:00,54.12,54.16,54.04,54.04,11100.0,42.6578,42.6894,42.5948,42.5948,11100.0
2014-04-04 10:15:00,54.04,54.05,53.95,53.96,23000.0,42.5948,42.6027,42.5238,42.5317,23000.0
2014-04-04 10:20:00,53.95,53.97,53.82,53.83,24000.0,42.5238,42.5396,42.4214,42.4293,24000.0
2014-04-04 10:25:00,53.84,54.01,53.81,53.99,27600.0,42.4371,42.5711,42.4135,42.5554,27600.0
2014-04-04 10:30:00,54.0,54.13,54.0,54.09,18200.0,42.5632,42.6657,42.5632,42.6342,18200.0
2014-04-04 10:35:00,54.08,54.13,54.03,54.04,16500.0,42.6263,42.6657,42.5869,42.5948,16500.0
2014-04-04 10:40:00,54.03,54.04,53.89,53.89,20500.0,42.5869,42.5948,42.4765,42.4765,20500.0
2014-04-04 10:45:00,53.89,53.99,53.82,53.85,14000.0,42.4765,42.5554,42.4214,42.445,14000.0
2014-04-04 10:50:00,53.85,53.87,53.71,53.77,19900.0,42.445,42.4608,42.3347,42.382,19900.0
2014-04-04 10:55:00,53.77,53.78,53.6,53.61,20800.0,42.382,42.3898,42.248,42.2558,20800.0
2014-04-04 11:00:00,53.6,53.62,53.55,53.57,13200.0,42.248,42.2637,42.2086,42.2243,13200.0
2014-04-04 11:05:00,53.57,53.58,53.39,53.39,21300.0,42.2243,42.2322,42.0824,42.0824,21300.0
2014-04-04 11:10:00,53.39,53.5,53.38,53.5,10200.0,42.0824,42.1691,42.0746,42.1691,10200.0
2014-04-04 11:15:00,53.51,53.55,53.43,53.43,15400.0,42.177,42.2086,42.114,42.114,15400.0
2014-04-04 11:20:00,53.44,53.47,53.34,53.35,16100.0,42.1219,42.1455,42.043,42.0509,16100.0
2014-04-04 11:25:00,53.35,53.38,53.27,53.36,13200.0,42.0509,42.0746,41.9879,42.0588,13200.0
2014-04-04 11:30:00,53.37,53.42,53.36,53.39,18500.0,42.0667,42.1061,42.0588,42.0824,18500.0
2014-04-04 11:35:00,53.38,53.39,53.29,53.34,18100.0,42.0746,42.0824,42.0036,42.043,18100.0
2014-04-04 11:40:00,53.34,53.34,53.16,53.16,17400.0,42.043,42.043,41.9012,41.9012,17400.0
2014-04-04 11:45:00,53.16,53.16,52.99,53.02,26000.0,41.9012,41.9012,41.7672,41.7908,26000.0
2014-04-04 11:50:00,53.02,53.09,53.01,53.09,23700.0,41.7908,41.846,41.7829,41.846,23700.0
2014-04-04 11:55:00,53.09,53.27,53.08,53.27,15700.0,41.846,41.9879,41.8381,41.9879,15700.0
2014-04-04 12:00:00,53.27,53.28,52.97,53.0,41000.0,41.9879,41.9957,41.7514,41.775,41000.0
2014-04-04 12:05:00,53.0,53.02,52.88,52.96,24800.0,41.775,41.7908,41.6805,41.7435,24800.0
2014-04-04 12:10:00,52.96,53.01,52.88,52.99,14100.0,41.7435,41.7829,41.6805,41.7672,14100.0
2014-04-04 12:15:00,52.97,53.15,52.97,53.13,14900.0,41.7514,41.8933,41.7514,41.8775,14900.0
2014-04-04 12:20:00,53.14,53.18,53.13,53.17,9500.0,41.8854,41.9169,41.8775,41.909,9500.0
2014-04-04 12:25:00,53.17,53.2,53.14,53.17,24600.0,41.909,41.9327,41.8854,41.909,24600.0
2014-04-04 12:30:00,53.17,53.2,53.14,53.18,18400.0,41.909,41.9327,41.8854,41.9169,18400.0
2014-04-04 12:35:00,53.14,53.22,53.13,53.22,18000.0,41.8854,41.9484,41.8775,41.9484,18000.0
2014-04-04 12:40:00,53.22,53.26,53.15,53.16,18500.0,41.9484,41.98,41.8933,41.9012,18500.0
2014-04-04 12:45:00,53.16,53.2,53.03,53.09,30800.0,41.9012,41.9327,41.7987,41.846,30800.0
2014-04-04 12:50:00,53.07,53.11,53.06,53.08,28500.0,41.8302,41.8617,41.8223,41.8381,28500.0
2014-04-04 12:55:00,53.08,53.09,52.95,52.98,16600.0,41.8381,41.846,41.7356,41.7593,16600.0
2014-04-04 13:00:00,52.98,53.02,52.81,52.93,19800.0,41.7593,41.7908,41.6253,41.7199,19800.0
2014-04-04 13:05:00,52.94,53.03,52.91,52.99,15400.0,41.7277,41.7987,41.7041,41.7672,15400.0
2014-04-04 13:10:00,52.99,53.03,52.97,53.01,6200.0,41.7672,41.7987,41.7514,41.7829,6200.0
2014-04-04 13:15:00,53.01,53.06,53.0,53.01,12900.0,41.7829,41.8223,41.775,41.7829,12900.0
2014-04-04 13:20:00,53.01,53.01,52.88,52.88,12700.0,41.7829,41.7829,41.6805,41.6805,12700.0
2014-04-04 13:25:00,52.87,52.97,52.87,52.92,11400.0,41.6726,41.7514,41.6726,41.712,11400.0
2014-04-04 13:30:00,52.93,52.93,52.83,52.83,17400.0,41.7199,41.7199,41.641,41.641,17400.0
2014-04-04 13:35:00,52.84,52.95,52.84,52.92,12100.0,41.6489,41.7356,41.6489,41.712,12100.0
2014-04-04 13:40:00,52.93,52.96,52.86,52.9,16700.0,41.7199,41.7435,41.6647,41.6962,16700.0
2014-04-04 13:45:00,52.9,52.97,52.9,52.93,13200.0,41.6962,41.7514,41.6962,41.7199,13200.0
2014-04-04 13:50:00,52.93,53.04,52.93,53.02,10600.0,41.7199,41.8066,41.7199,41.7908,10600.0
2014-04-04 13:55:00,53.03,53.03,52.95,52.98,9600.0,41.7987,41.7987,41.7356,41.7593,9600.0
2014-04-04 14:00:00,52.97,53.06,52.95,52.97,23000.0,41.7514,41.8223,41.7356,41.7514,23000.0
2014-04-04 14:05:00,52.98,53.0,52.94,52.95,26800.0,41.7593,41.775,41.7277,41.7356,26800.0
2014-04-04 14:10:00,52.95,53.02,52.95,53.01,18600.0,41.7356,41.7908,41.7356,41.7829,18600.0
2014-04-04 14:15:00,53.01,53.19,53.01,53.15,17300.0,41.7829,41.9248,41.7829,41.8933,17300.0
2014-04-04 14:20:00,53.15,53.21,53.08,53.08,18200.0,41.8933,41.9406,41.8381,41.8381,18200.0
2014-04-04 14:25:00,53.07,53.07,52.97,53.0,12800.0,41.8302,41.8302,41.7514,41.775,12800.0
2014-04-04 14:30:00,52.99,53.0,52.93,52.95,10700.0,41.7672,41.775,41.7199,41.7356,10700.0
2014-04-04 14:35:00,52.96,52.96,52.85,52.88,24500.0,41.7435,41.7435,41.6568,41.6805,24500.0
2014-04-04 14:40:00,52.88,52.96,52.86,52.9,35900.0,41.6805,41.7435,41.6647,41.6962,35900.0
2014-04-04 14:45:00,52.89,52.99,52.85,52.97,35700.0,41.6883,41.7672,41.6568,41.7514,35700.0
2014-04-04 14:50:00,52.97,53.03,52.96,52.98,20800.0,41.7514,41.7987,41.7435,41.7593,20800.0
2014-04-04 14:55:00,52.99,53.07,52.98,53.07,22300.0,41.7672,41.8302,41.7593,41.8302,22300.0
2014-04-04 15:00:00,53.07,53.07,52.96,53.01,19900.0,41.8302,41.8302,41.7435,41.7829,19900.0
2014-04-04 15:05:00,52.99,52.99,52.91,52.94,19200.0,41.7672,41.7672,41.7041,41.7277,19200.0
2014-04-04 15:10:00,52.93,53.11,52.92,53.09,22400.0,41.7199,41.8617,41.712,41.846,22400.0
2014-04-04 15:15:00,53.09,53.14,53.04,53.14,21200.0,41.846,41.8854,41.8066,41.8854,21200.0
2014-04-04 15:20:00,53.13,53.14,53.1,53.1,28900.0,41.8775,41.8854,41.8539,41.8539,28900.0
2014-04-04 15:25:00,53.1,53.17,53.07,53.13,26700.0,41.8539,41.909,41.8302,41.8775,26700.0
2014-04-04 15:30:00,53.11,53.13,53.1,53.11,35600.0,41.8617,41.8775,41.8539,41.8617,35600.0
2014-04-04 15:35:00,53.11,53.14,53.08,53.12,30500.0,41.8617,41.8854,41.8381,41.8696,30500.0
2014-04-04 15:40:00,53.13,53.18,53.1,53.11,39200.0,41.8775,41.9169,41.8539,41.8617,39200.0
2014-04-04 15:45:00,53.11,53.15,53.07,53.13,45300.0,41.8617,41.8933,41.8302,41.8775,45300.0
2014-04-04 15:50:00,53.13,53.13,53.02,53.06,114300.0,41.8775,41.8775,41.7908,41.8223,114300.0
2014-04-04 15:55:00,53.06,53.06,52.89,52.92,151300.0,41.8223,41.8223,41.6883,41.712,151300.0
2014-04-07 09:30:00,52.97,53.33,52.84,53.29,63200.0,41.7514,42.0352,41.6489,42.0036,63200.0
2014-04-07 09:35:00,53.32,53.33,53.08,53.22,41300.0,42.0273,42.0352,41.8381,41.9484,41300.0
2014-04-07 09:40:00,53.22,53.22,52.86,52.94,26700.0,41.9484,41.9484,41.6647,41.7277,26700.0
2014-04-07 09:45:00,52.94,53.14,52.91,53.03,15900.0,41.7277,41.8854,41.7041,41.7987,15900.0
2014-04-07 09:50:00,53.02,53.29,53.02,53.26,30300.0,41.7908,42.0036,41.7908,41.98,30300.0
2014-04-07 09:55:00,53.27,53.49,53.25,53.47,28600.0,41.9879,42.1613,41.9721,42.1455,28600.0
2014-04-07 10:00:00,53.48,53.58,53.4,53.52,51100.0,42.1534,42.2322,42.0903,42.1849,51100.0
2014-04-07 10:05:00,53.53,53.58,53.43,53.58,32000.0,42.1928,42.2322,42.114,42.2322,32000.0
2014-04-07 10:10:00,53.58,53.75,53.56,53.75,51900.0,42.2322,42.3662,42.2164,42.3662,51900.0
2014-04-07 10:15:00,53.76,53.84,53.68,53.79,53400.0,42.3741,42.4371,42.311,42.3977,53400.0
2014-04-07 10:20:00,53.8,53.8,53.71,53.73,46000.0,42.4056,42.4056,42.3347,42.3504,46000.0
2014-04-07 10:25:00,53.74,53.83,53.71,53.71,45900.0,42.3583,42.4293,42.3347,42.3347,45900.0
2014-04-07 10:30:00,53.71,53.74,53.65,53.72,47800.0,42.3347,42.3583,42.2874,42.3426,47800.0
2014-04-07 10:35:00,53.72,53.77,53.5,53.54,53400.0,42.3426,42.382,42.1691,42.2007,53400.0
2014-04-07 10:40:00,53.54,53.64,53.47,53.64,33100.0,42.2007,42.2795,42.1455,42.2795,33100.0
2014-04-07 10:45:00,53.64,53.68,53.59,53.64,22900.0,42.2795,42.311,42.2401,42.2795,22900.0
2014-04-07 10:50:00,53.64,53.69,53.63,53.66,27700.0,42.2795,42.3189,42.2716,42.2953,27700.0
2014-04-07 10:55:00,53.67,53.74,53.66,53.7,40000.0,42.3031,42.3583,42.2953,42.3268,40000.0
2014-04-07 11:00:00,53.69,53.85,53.65,53.84,37700.0,42.3189,42.445,42.2874,42.4371,37700.0
2014-04-07 11:05:00,53.84,53.84,53.64,53.64,46400.0,42.4371,42.4371,42.2795,42.2795,46400.0
2014-04-07 11:10:00,53.64,53.64,53.58,53.6,21500.0,42.2795,42.2795,42.2322,42.248,21500.0
2014-04-07 11:15:00,53.61,53.68,53.61,53.65,24100.0,42.2558,42.311,42.2558,42.2874,24100.0
2014-04-07 11:20:00,53.64,53.64,53.5,53.52,17300.0,42.2795,42.2795,42.1691,42.1849,17300.0
2014-04-07 11:25:00,53.53,53.53,53.44,53.44,15500.0,42.1928,42.1928,42.1219,42.1219,15500.0
2014-04-07 11:30:00,53.44,53.48,53.41,53.47,13800.0,42.1219,42.1534,42.0982,42.1455,13800.0
2014-04-07 11:35:00,53.48,53.51,53.42,53.45,11500.0,42.1534,42.177,42.1061,42.1297,11500.0
2014-04-07 11:40:00,53.45,53.45,53.34,53.34,12000.0,42.1297,42.1297,42.043,42.043,12000.0
2014-04-07 11:45:00,53.33,53.37,53.3,53.32,13200.0,42.0352,42.0667,42.0115,42.0273,13200.0
2014-04-07 11:50:00,53.32,53.32,53.22,53.23,8600.0,42.0273,42.0273,41.9484,41.9563,8600.0
2014-04-07 11:55:00,53.23,53.24,53.21,53.23,16700.0,41.9563,41.9642,41.9406,41.9563,16700.0
2014-04-07 12:00:00,53.2,53.36,53.18,53.36,12900.0,41.9327,42.0588,41.9169,42.0588,12900.0
2014-04-07 12:05:00,53.36,53.37,53.33,53.34,7200.0,42.0588,42.0667,42.0352,42.043,7200.0
2014-04-07 12:10:00,53.33,53.36,53.3,53.31,9200.0,42.0352,42.0588,42.0115,42.0194,9200.0
2014-04-07 12:15:00,53.3,53.3,53.24,53.24,12000.0,42.0115,42.0115,41.9642,41.9642,12000.0
2014-04-07 12:20:00,53.23,53.3,53.23,53.3,14000.0,41.9563,42.0115,41.9563,42.0115,14000.0
2014-04-07 12:25:00,53.3,53.33,53.29,53.31,9100.0,42.0115,42.0352,42.0036,42.0194,9100.0
2014-04-07 12:30:00,53.3,53.36,53.26,53.34,11000.0,42.0115,42.0588,41.98,42.043,11000.0
2014-04-07 12:35:00,53.34,53.38,53.3,53.36,9100.0,42.043,42.0746,42.0115,42.0588,9100.0
2014-04-07 12:40:00,53.37,53.45,53.37,53.41,12600.0,42.0667,42.1297,42.0667,42.0982,12600.0
2014-04-07 12:45:00,53.42,53.42,53.35,53.35,5100.0,42.1061,42.1061,42.0509,42.0509,5100.0
2014-04-07 12:50:00,53.36,53.4,53.35,53.4,10800.0,42.0588,42.0903,42.0509,42.0903,10800.0
2014-04-07 12:55:00,53.39,53.43,53.38,53.38,7600.0,42.0824,42.114,42.0746,42.0746,7600.0
2014-04-07 13:00:00,53.39,53.41,53.36,53.37,3900.0,42.0824,42.0982,42.0588,42.0667,3900.0
2014-04-07 13:05:00,53.36,53.36,53.23,53.24,11900.0,42.0588,42.0588,41.9563,41.9642,11900.0
2014-04-07 13:10:00,53.23,53.25,53.17,53.2,16900.0,41.9563,41.9721,41.909,41.9327,16900.0
2014-04-07 13:15:00,53.19,53.2,53.16,53.16,6900.0,41.9248,41.9327,41.9012,41.9012,6900.0
2014-04-07 13:20:00,53.17,53.29,53.16,53.24,12200.0,41.909,42.0036,41.9012,41.9642,12200.0
2014-04-07 13:25:00,53.25,53.25,53.14,53.18,8800.0,41.9721,41.9721,41.8854,41.9169,8800.0
2014-04-07 13:30:00,53.17,53.18,53.07,53.11,17800.0,41.909,41.9169,41.8302,41.8617,17800.0
2014-04-07 13:35:00,53.12,53.13,53.07,53.11,16200.0,41.8696,41.8775,41.8302,41.8617,16200.0
2014-04-07 13:40:00,53.11,53.21,53.1,53.19,22900.0,41.8617,41.9406,41.8539,41.9248,22900.0
2014-04-07 13:45:00,53.18,53.24,53.18,53.21,11300.0,41.9169,41.9642,41.9169,41.9406,11300.0
2014-04-07 13:50:00,53.21,53.24,53.13,53.13,8000.0,41.9406,41.9642,41.8775,41.8775,8000.0
2014-04-07 13:55:00,53.12,53.14,53.1,53.12,12400.0,41.8696,41.8854,41.8539,41.8696,12400.0
2014-04-07 14:00:00,53.12,53.14,53.08,53.13,22800.0,41.8696,41.8854,41.8381,41.8775,22800.0
2014-04-07 14:05:00,53.13,53.16,53.09,53.1,17000.0,41.8775,41.9012,41.846,41.8539,17000.0
2014-04-07 14:10:00,53.09,53.11,53.04,53.04,13900.0,41.846,41.8617,41.8066,41.8066,13900.0
2014-04-07 14:15:00,53.03,53.08,53.03,53.03,11000.0,41.7987,41.8381,41.7987,41.7987,11000.0
2014-04-07 14:20:00,53.03,53.05,52.94,52.96,11700.0,41.7987,41.8145,41.7277,41.7435,11700.0
2014-04-07 14:25:00,52.97,53.06,52.92,53.06,17700.0,41.7514,41.8223,41.712,41.8223,17700.0
2014-04-07 14:30:00,53.06,53.06,53.03,53.05,14800.0,41.8223,41.8223,41.7987,41.8145,14800.0
2014-04-07 14:35:00,53.05,53.11,53.04,53.1,13100.0,41.8145,41.8617,41.8066,41.8539,13100.0
2014-04-07 14:40:00,53.1,53.23,53.09,53.16,15500.0,41.8539,41.9563,41.846,41.9012,15500.0
2014-04-07 14:45:00,53.16,53.21,53.13,53.19,15800.0,41.9012,41.9406,41.8775,41.9248,15800.0
2014-04-07 14:50:00,53.2,53.28,53.18,53.28,16000.0,41.9327,41.9957,41.9169,41.9957,16000.0
2014-04-07 14:55:00,53.28,53.37,53.28,53.28,20500.0,41.9957,42.0667,41.9957,41.9957,20500.0
2014-04-07 15:00:00,53.28,53.32,53.27,53.3,17000.0,41.9957,42.0273,41.9879,42.0115,17000.0
2014-04-07 15:05:00,53.3,53.4,53.3,53.4,31200.0,42.0115,42.0903,42.0115,42.0903,31200.0
2014-04-07 15:10:00,53.4,53.48,53.35,53.48,24800.0,42.0903,42.1534,42.0509,42.1534,24800.0
2014-04-07 15:15:00,53.48,53.49,53.41,53.42,31700.0,42.1534,42.1613,42.0982,42.1061,31700.0
2014-04-07 15:20:00,53.42,53.43,53.35,53.35,28000.0,42.1061,42.114,42.0509,42.0509,28000.0
2014-04-07 15:25:00,53.34,53.48,53.34,53.47,21900.0,42.043,42.1534,42.043,42.1455,21900.0
2014-04-07 15:30:00,53.46,53.46,53.36,53.36,24100.0,42.1376,42.1376,42.0588,42.0588,24100.0
2014-04-07 15:35:00,53.36,53.41,53.35,53.35,25100.0,42.0588,42.0982,42.0509,42.0509,25100.0
2014-04-07 15:40:00,53.36,53.36,53.29,53.31,24000.0,42.0588,42.0588,42.0036,42.0194,24000.0
2014-04-07 15:45:00,53.3,53.3,53.26,53.27,32600.0,42.0115,42.0115,41.98,41.9879,32600.0
2014-04-07 15:50:00,53.26,53.27,53.12,53.14,59600.0,41.98,41.9879,41.8696,41.8854,59600.0
2014-04-07 15:55:00,53.13,53.19,53.09,53.13,127200.0,41.8775,41.9248,41.846,41.8775,127200.0
2014-04-08 09:30:00,52.99,53.32,52.99,53.3,40100.0,41.7672,42.0273,41.7672,42.0115,40100.0
2014-04-08 09:35:00,53.35,53.54,53.34,53.38,23200.0,42.0509,42.2007,42.043,42.0746,23200.0
2014-04-08 09:40:00,53.44,53.56,53.4,53.4,17300.0,42.1219,42.2164,42.0903,42.0903,17300.0
2014-04-08 09:45:00,53.38,53.39,53.34,53.36,9100.0,42.0746,42.0824,42.043,42.0588,9100.0
2014-04-08 09:50:00,53.37,53.44,53.29,53.44,15700.0,42.0667,42.1219,42.0036,42.1219,15700.0
2014-04-08 09:55:00,53.43,53.59,53.35,53.35,26000.0,42.114,42.2401,42.0509,42.0509,26000.0
2014-04-08 10:00:00,53.38,53.68,53.38,53.6,23000.0,42.0746,42.311,42.0746,42.248,23000.0
2014-04-08 10:05:00,53.6,53.69,53.58,53.69,16000.0,42.248,42.3189,42.2322,42.3189,16000.0
2014-04-08 10:10:00,53.67,53.68,53.48,53.58,10200.0,42.3031,42.311,42.1534,42.2322,10200.0
2014-04-08 10:15:00,53.57,53.62,53.49,53.55,14100.0,42.2243,42.2637,42.1613,42.2086,14100.0
2014-04-08 10:20:00,53.56,53.57,53.4,53.42,11300.0,42.2164,42.2243,42.0903,42.1061,11300.0
2014-04-08 10:25:00,53.41,53.44,53.34,53.37,6600.0,42.0982,42.1219,42.043,42.0667,6600.0
2014-04-08 10:30:00,53.37,53.61,53.37,53.59,26300.0,42.0667,42.2558,42.0667,42.2401,26300.0
2014-04-08 10:35:00,53.57,53.66,53.56,53.66,14400.0,42.2243,42.2953,42.2164,42.2953,14400.0
2014-04-08 10:40:00,53.66,53.69,53.6,53.66,27400.0,42.2953,42.3189,42.248,42.2953,27400.0
2014-04-08 10:45:00,53.65,53.73,53.65,53.7,20000.0,42.2874,42.3504,42.2874,42.3268,20000.0
2014-04-08 10:50:00,53.7,53.72,53.68,53.69,23900.0,42.3268,42.3426,42.311,42.3189,23900.0
2014-04-08 10:55:00,53.7,53.81,53.69,53.74,47200.0,42.3268,42.4135,42.3189,42.3583,47200.0
2014-04-08 11:00:00,53.73,53.79,53.71,53.74,16400.0,42.3504,42.3977,42.3347,42.3583,16400.0
2014-04-08 11:05:00,53.72,53.75,53.7,53.75,16000.0,42.3426,42.3662,42.3268,42.3662,16000.0
2014-04-08 11:10:00,53.74,53.79,53.72,53.73,32800.0,42.3583,42.3977,42.3426,42.3504,32800.0
2014-04-08 11:15:00,53.71,53.82,53.71,53.8,17400.0,42.3347,42.4214,42.3347,42.4056,17400.0
2014-04-08 11:20:00,53.8,53.88,53.8,53.83,85200.0,42.4056,42.4687,42.4056,42.4293,85200.0
2014-04-08 11:25:00,53.85,53.87,53.8,53.81,41500.0,42.445,42.4608,42.4056,42.4135,41500.0
2014-04-08 11:30:00,53.82,53.87,53.81,53.81,20700.0,42.4214,42.4608,42.4135,42.4135,20700.0
2014-04-08 11:35:00,53.81,53.81,53.72,53.77,14100.0,42.4135,42.4135,42.3426,42.382,14100.0
2014-04-08 11:40:00,53.76,53.79,53.72,53.76,11400.0,42.3741,42.3977,42.3426,42.3741,11400.0
2014-04-08 11:45:00,53.76,53.78,53.7,53.73,8900.0,42.3741,42.3898,42.3268,42.3504,8900.0
2014-04-08 11:50:00,53.72,53.76,53.7,53.75,13900.0,42.3426,42.3741,42.3268,42.3662,13900.0
2014-04-08 11:55:00,53.74,53.83,53.72,53.79,12100.0,42.3583,42.4293,42.3426,42.3977,12100.0
2014-04-08 12:00:00,53.78,53.79,53.71,53.75,16600.0,42.3898,42.3977,42.3347,42.3662,16600.0
2014-04-08 12:05:00,53.77,53.83,53.75,53.77,7900.0,42.382,42.4293,42.3662,42.382,7900.0
2014-04-08 12:10:00,53.77,53.8,53.75,53.79,7100.0,42.382,42.4056,42.3662,42.3977,7100.0
2014-04-08 12:15:00,53.79,53.81,53.78,53.81,14900.0,42.3977,42.4135,42.3898,42.4135,14900.0
2014-04-08 12:20:00,53.81,53.85,53.79,53.84,12500.0,42.4135,42.445,42.3977,42.4371,12500.0
2014-04-08 12:25:00,53.83,53.88,53.8,53.88,7900.0,42.4293,42.4687,42.4056,42.4687,7900.0
2014-04-08 12:30:00,53.89,53.89,53.85,53.85,9000.0,42.4765,42.4765,42.445,42.445,9000.0
2014-04-08 12:35:00,53.86,53.88,53.85,53.86,25500.0,42.4529,42.4687,42.445,42.4529,25500.0
2014-04-08 12:40:00,53.85,53.85,53.78,53.83,14100.0,42.445,42.445,42.3898,42.4293,14100.0
2014-04-08 12:45:00,53.82,53.83,53.77,53.81,8300.0,42.4214,42.4293,42.382,42.4135,8300.0
2014-04-08 12:50:00,53.81,53.86,53.76,53.85,18100.0,42.4135,42.4529,42.3741,42.445,18100.0
2014-04-08 12:55:00,53.85,53.96,53.85,53.93,98900.0,42.445,42.5317,42.445,42.5081,98900.0
2014-04-08 13:00:00,53.93,53.94,53.87,53.87,55800.0,42.5081,42.516,42.4608,42.4608,55800.0
2014-04-08 13:05:00,53.86,53.88,53.85,53.85,24000.0,42.4529,42.4687,42.445,42.445,24000.0
2014-04-08 13:10:00,53.86,53.9,53.85,53.9,10100.0,42.4529,42.4844,42.445,42.4844,10100.0
2014-04-08 13:15:00,53.91,53.99,53.91,53.97,53100.0,42.4923,42.5554,42.4923,42.5396,53100.0
2014-04-08 13:20:00,53.96,53.98,53.95,53.97,20100.0,42.5317,42.5475,42.5238,42.5396,20100.0
2014-04-08 13:25:00,53.96,53.97,53.93,53.93,11300.0,42.5317,42.5396,42.5081,42.5081,11300.0
2014-04-08 13:30:00,53.93,53.94,53.91,53.91,12100.0,42.5081,42.516,42.4923,42.4923,12100.0
2014-04-08 13:35:00,53.9,53.91,53.88,53.88,6000.0,42.4844,42.4923,42.4687,42.4687,6000.0
2014-04-08 13:40:00,53.9,53.92,53.86,53.86,2400.0,42.4844,42.5002,42.4529,42.4529,2400.0
2014-04-08 13:45:00,53.87,53.9,53.84,53.87,30600.0,42.4608,42.4844,42.4371,42.4608,30600.0
2014-04-08 13:50:00,53.86,53.88,53.85,53.87,8000.0,42.4529,42.4687,42.445,42.4608,8000.0
2014-04-08 13:55:00,53.86,53.91,53.85,53.91,12000.0,42.4529,42.4923,42.445,42.4923,12000.0
2014-04-08 14:00:00,53.92,53.93,53.88,53.89,6000.0,42.5002,42.5081,42.4687,42.4765,6000.0
2014-04-08 14:05:00,53.87,53.88,53.76,53.79,21400.0,42.4608,42.4687,42.3741,42.3977,21400.0
2014-04-08 14:10:00,53.79,53.84,53.77,53.79,9100.0,42.3977,42.4371,42.382,42.3977,9100.0
2014-04-08 14:15:00,53.78,53.78,53.74,53.77,31500.0,42.3898,42.3898,42.3583,42.382,31500.0
2014-04-08 14:20:00,53.77,53.78,53.72,53.75,79900.0,42.382,42.3898,42.3426,42.3662,79900.0
2014-04-08 14:25:00,53.76,53.8,53.74,53.74,23700.0,42.3741,42.4056,42.3583,42.3583,23700.0
2014-04-08 14:30:00,53.73,53.78,53.73,53.77,6100.0,42.3504,42.3898,42.3504,42.382,6100.0
2014-04-08 14:35:00,53.75,53.75,53.68,53.69,12200.0,42.3662,42.3662,42.311,42.3189,12200.0
2014-04-08 14:40:00,53.7,53.72,53.67,53.67,16200.0,42.3268,42.3426,42.3031,42.3031,16200.0
2014-04-08 14:45:00,53.68,53.76,53.68,53.75,11900.0,42.311,42.3741,42.311,42.3662,11900.0
2014-04-08 14:50:00,53.74,53.79,53.71,53.71,5500.0,42.3583,42.3977,42.3347,42.3347,5500.0
2014-04-08 14:55:00,53.71,53.78,53.71,53.74,10900.0,42.3347,42.3898,42.3347,42.3583,10900.0
2014-04-08 15:00:00,53.73,53.73,53.68,53.73,20400.0,42.3504,42.3504,42.311,42.3504,20400.0
2014-04-08 15:05:00,53.72,53.78,53.71,53.77,11900.0,42.3426,42.3898,42.3347,42.382,11900.0
2014-04-08 15:10:00,53.78,53.8,53.74,53.8,21300.0,42.3898,42.4056,42.3583,42.4056,21300.0
2014-04-08 15:15:00,53.8,53.88,53.79,53.86,37200.0,42.4056,42.4687,42.3977,42.4529,37200.0
2014-04-08 15:20:00,53.85,53.89,53.85,53.89,10200.0,42.445,42.4765,42.445,42.4765,10200.0
2014-04-08 15:25:00,53.9,53.91,53.89,53.9,7100.0,42.4844,42.4923,42.4765,42.4844,7100.0
2014-04-08 15:30:00,53.89,53.93,53.89,53.91,22900.0,42.4765,42.5081,42.4765,42.4923,22900.0
2014-04-08 15:35:00,53.91,53.97,53.91,53.97,40100.0,42.4923,42.5396,42.4923,42.5396,40100.0
2014-04-08 15:40:00,53.98,53.99,53.94,53.95,38100.0,42.5475,42.5554,42.516,42.5238,38100.0
2014-04-08 15:45:00,53.95,54.0,53.92,53.98,36500.0,42.5238,42.5632,42.5002,42.5475,36500.0
2014-04-08 15:50:00,53.98,53.99,53.9,53.94,43800.0,42.5475,42.5554,42.4844,42.516,43800.0
2014-04-08 15:55:00,53.94,54.01,53.94,53.96,105400.0,42.516,42.5711,42.516,42.5317,105400.0
2014-04-09 09:30:00,54.16,54.19,53.96,53.96,35100.0,42.6894,42.713,42.5317,42.5317,35100.0
2014-04-09 09:35:00,53.99,54.06,53.87,54.03,17800.0,42.5554,42.6105,42.4608,42.5869,17800.0
2014-04-09 09:40:00,54.05,54.11,53.94,53.94,17100.0,42.6027,42.65,42.516,42.516,17100.0
2014-04-09 09:45:00,53.93,54.01,53.8,53.92,28600.0,42.5081,42.5711,42.4056,42.5002,28600.0
2014-04-09 09:50:00,53.91,53.91,53.7,53.79,46200.0,42.4923,42.4923,42.3268,42.3977,46200.0
2014-04-09 09:55:00,53.79,53.86,53.76,53.78,12700.0,42.3977,42.4529,42.3741,42.3898,12700.0
2014-04-09 10:00:00,53.78,53.88,53.76,53.85,26700.0,42.3898,42.4687,42.3741,42.445,26700.0
2014-04-09 10:05:00,53.83,53.89,53.79,53.81,13100.0,42.4293,42.4765,42.3977,42.4135,13100.0
2014-04-09 10:10:00,53.81,53.89,53.75,53.86,19800.0,42.4135,42.4765,42.3662,42.4529,19800.0
2014-04-09 10:15:00,53.88,54.08,53.88,54.05,24100.0,42.4687,42.6263,42.4687,42.6027,24100.0
2014-04-09 10:20:00,54.06,54.16,54.04,54.05,22100.0,42.6105,42.6894,42.5948,42.6027,22100.0
2014-04-09 10:25:00,54.04,54.05,53.98,53.99,10900.0,42.5948,42.6027,42.5475,42.5554,10900.0
2014-04-09 10:30:00,53.97,54.1,53.97,54.06,10700.0,42.5396,42.6421,42.5396,42.6105,10700.0
2014-04-09 10:35:00,54.04,54.06,54.0,54.02,9900.0,42.5948,42.6105,42.5632,42.579,9900.0
2014-04-09 10:40:00,54.02,54.05,53.92,53.98,11500.0,42.579,42.6027,42.5002,42.5475,11500.0
2014-04-09 10:45:00,53.98,53.99,53.86,53.91,7500.0,42.5475,42.5554,42.4529,42.4923,7500.0
2014-04-09 10:50:00,53.91,53.95,53.85,53.92,20300.0,42.4923,42.5238,42.445,42.5002,20300.0
2014-04-09 10:55:00,53.9,53.95,53.86,53.92,9900.0,42.4844,42.5238,42.4529,42.5002,9900.0
2014-04-09 11:00:00,53.92,53.92,53.78,53.79,6700.0,42.5002,42.5002,42.3898,42.3977,6700.0
2014-04-09 11:05:00,53.81,53.84,53.77,53.83,5000.0,42.4135,42.4371,42.382,42.4293,5000.0
2014-04-09 11:10:00,53.82,53.9,53.8,53.9,5000.0,42.4214,42.4844,42.4056,42.4844,5000.0
2014-04-09 11:15:00,53.89,53.95,53.89,53.95,13400.0,42.4765,42.5238,42.4765,42.5238,13400.0
2014-04-09 11:20:00,53.96,53.99,53.92,53.93,13600.0,42.5317,42.5554,42.5002,42.5081,13600.0
2014-04-09 11:25:00,53.92,54.0,53.92,53.97,9100.0,42.5002,42.5632,42.5002,42.5396,9100.0
2014-04-09 11:30:00,53.96,54.0,53.93,53.98,9000.0,42.5317,42.5632,42.5081,42.5475,9000.0
2014-04-09 11:35:00,53.99,54.0,53.97,53.98,8800.0,42.5554,42.5632,42.5396,42.5475,8800.0
2014-04-09 11:40:00,53.98,54.03,53.97,54.0,13000.0,42.5475,42.5869,42.5396,42.5632,13000.0
2014-04-09 11:45:00,53.99,54.03,53.97,53.97,5700.0,42.5554,42.5869,42.5396,42.5396,5700.0
2014-04-09 11:50:00,53.97,54.0,53.93,53.93,5700.0,42.5396,42.5632,42.5081,42.5081,5700.0
2014-04-09 11:55:00,53.92,53.99,53.92,53.96,18700.0,42.5002,42.5554,42.5002,42.5317,18700.0
2014-04-09 12:00:00,53.97,54.05,53.97,54.03,12300.0,42.5396,42.6027,42.5396,42.5869,12300.0
2014-04-09 12:05:00,54.04,54.05,54.0,54.0,6500.0,42.5948,42.6027,42.5632,42.5632,6500.0
2014-04-09 12:10:00,53.99,54.03,53.98,54.01,6800.0,42.5554,42.5869,42.5475,42.5711,6800.0
2014-04-09 12:15:00,54.01,54.06,53.99,54.03,25500.0,42.5711,42.6105,42.5554,42.5869,25500.0
2014-04-09 12:20:00,54.03,54.07,54.02,54.06,4400.0,42.5869,42.6184,42.579,42.6105,4400.0
2014-04-09 12:25:00,54.06,54.09,54.05,54.06,4900.0,42.6105,42.6342,42.6027,42.6105,4900.0
2014-04-09 12:30:00,54.05,54.06,54.03,54.05,4800.0,42.6027,42.6105,42.5869,42.6027,4800.0
2014-04-09 12:35:00,54.03,54.03,53.96,53.97,8800.0,42.5869,42.5869,42.5317,42.5396,8800.0
2014-04-09 12:40:00,53.97,53.99,53.95,53.98,6300.0,42.5396,42.5554,42.5238,42.5475,6300.0
2014-04-09 12:45:00,53.97,54.01,53.97,54.0,8600.0,42.5396,42.5711,42.5396,42.5632,8600.0
2014-04-09 12:50:00,54.01,54.02,53.98,53.98,5700.0,42.5711,42.579,42.5475,42.5475,5700.0
2014-04-09 12:55:00,53.97,53.97,53.92,53.92,7900.0,42.5396,42.5396,42.5002,42.5002,7900.0
2014-04-09 13:00:00,53.93,53.96,53.93,53.95,5000.0,42.5081,42.5317,42.5081,42.5238,5000.0
2014-04-09 13:05:00,53.95,53.95,53.9,53.91,5500.0,42.5238,42.5238,42.4844,42.4923,5500.0
2014-04-09 13:10:00,53.91,53.95,53.91,53.93,4500.0,42.4923,42.5238,42.4923,42.5081,4500.0
2014-04-09 13:15:00,53.94,53.94,53.91,53.91,3700.0,42.516,42.516,42.4923,42.4923,3700.0
2014-04-09 13:20:00,53.92,53.92,53.87,53.89,4300.0,42.5002,42.5002,42.4608,42.4765,4300.0
2014-04-09 13:25:00,53.89,53.92,53.89,53.89,7000.0,42.4765,42.5002,42.4765,42.4765,7000.0
2014-04-09 13:30:00,53.89,53.91,53.86,53.9,5000.0,42.4765,42.4923,42.4529,42.4844,5000.0
2014-04-09 13:35:00,53.9,53.91,53.89,53.89,4300.0,42.4844,42.4923,42.4765,42.4765,4300.0
2014-04-09 13:40:00,53.89,53.91,53.88,53.91,6300.0,42.4765,42.4923,42.4687,42.4923,6300.0
2014-04-09 13:45:00,53.9,53.91,53.85,53.85,9700.0,42.4844,42.4923,42.445,42.445,9700.0
2014-04-09 13:50:00,53.86,53.89,53.85,53.85,10100.0,42.4529,42.4765,42.445,42.445,10100.0
2014-04-09 13:55:00,53.85,53.85,53.77,53.77,11800.0,42.445,42.445,42.382,42.382,11800.0
2014-04-09 14:00:00,53.78,54.02,53.78,54.02,27200.0,42.3898,42.579,42.3898,42.579,27200.0
2014-04-09 14:05:00,54.04,54.13,54.02,54.1,17900.0,42.5948,42.6657,42.579,42.6421,17900.0
2014-04-09 14:10:00,54.1,54.12,54.03,54.05,10200.0,42.6421,42.6578,42.5869,42.6027,10200.0
2014-04-09 14:15:00,54.06,54.14,54.06,54.11,11300.0,42.6105,42.6736,42.6105,42.65,11300.0
2014-04-09 14:20:00,54.1,54.13,54.08,54.12,12000.0,42.6421,42.6657,42.6263,42.6578,12000.0
2014-04-09 14:25:00,54.12,54.14,54.07,54.08,11100.0,42.6578,42.6736,42.6184,42.6263,11100.0
2014-04-09 14:30:00,54.08,54.15,54.08,54.1,10300.0,42.6263,42.6815,42.6263,42.6421,10300.0
2014-04-09 14:35:00,54.11,54.15,54.08,54.1,11700.0,42.65,42.6815,42.6263,42.6421,11700.0
2014-04-09 14:40:00,54.1,54.11,54.07,54.09,9800.0,42.6421,42.65,42.6184,42.6342,9800.0
2014-04-09 14:45:00,54.09,54.14,54.08,54.09,13200.0,42.6342,42.6736,42.6263,42.6342,13200.0
2014-04-09 14:50:00,54.08,54.14,54.08,54.13,8600.0,42.6263,42.6736,42.6263,42.6657,8600.0
2014-04-09 14:55:00,54.14,54.14,54.07,54.09,15900.0,42.6736,42.6736,42.6184,42.6342,15900.0
2014-04-09 15:00:00,54.08,54.09,54.05,54.09,7400.0,42.6263,42.6342,42.6027,42.6342,7400.0
2014-04-09 15:05:00,54.1,54.15,54.1,54.13,43000.0,42.6421,42.6815,42.6421,42.6657,43000.0
2014-04-09 15:10:00,54.11,54.19,54.11,54.16,11400.0,42.65,42.713,42.65,42.6894,11400.0
2014-04-09 15:15:00,54.16,54.18,54.13,54.15,11700.0,42.6894,42.7051,42.6657,42.6815,11700.0
2014-04-09 15:20:00,54.16,54.2,54.16,54.17,14600.0,42.6894,42.7209,42.6894,42.6972,14600.0
2014-04-09 15:25:00,54.17,54.18,54.11,54.14,21800.0,42.6972,42.7051,42.65,42.6736,21800.0
2014-04-09 15:30:00,54.15,54.2,54.14,54.2,15000.0,42.6815,42.7209,42.6736,42.7209,15000.0
2014-04-09 15:35:00,54.21,54.24,54.2,54.23,18600.0,42.7288,42.7524,42.7209,42.7445,18600.0
2014-04-09 15:40:00,54.23,54.24,54.2,54.23,15700.0,42.7445,42.7524,42.7209,42.7445,15700.0
2014-04-09 15:45:00,54.23,54.27,54.21,54.26,31000.0,42.7445,42.7761,42.7288,42.7682,31000.0
2014-04-09 15:50:00,54.27,54.29,54.23,54.26,40800.0,42.7761,42.7918,42.7445,42.7682,40800.0
2014-04-09 15:55:00,54.26,54.33,54.25,54.3,96600.0,42.7682,42.8234,42.7603,42.7997,96600.0
2014-04-10 09:30:00,54.15,54.36,54.0,54.03,27400.0,42.6815,42.847,42.5632,42.5869,27400.0
2014-04-10 09:35:00,54.02,54.09,53.93,54.02,13600.0,42.579,42.6342,42.5081,42.579,13600.0
2014-04-10 09:40:00,54.05,54.25,54.05,54.2,25300.0,42.6027,42.7603,42.6027,42.7209,25300.0
2014-04-10 09:45:00,54.22,54.22,54.04,54.09,13800.0,42.7367,42.7367,42.5948,42.6342,13800.0
2014-04-10 09:50:00,54.09,54.09,53.92,54.0,3900.0,42.6342,42.6342,42.5002,42.5632,3900.0
2014-04-10 09:55:00,54.0,54.06,53.95,54.01,11000.0,42.5632,42.6105,42.5238,42.5711,11000.0
2014-04-10 10:00:00,54.03,54.06,53.95,54.04,21000.0,42.5869,42.6105,42.5238,42.5948,21000.0
2014-04-10 10:05:00,54.03,54.13,54.02,54.13,14500.0,42.5869,42.6657,42.579,42.6657,14500.0
2014-04-10 10:10:00,54.1,54.33,54.1,54.28,13800.0,42.6421,42.8234,42.6421,42.7839,13800.0
2014-04-10 10:15:00,54.24,54.26,53.98,54.02,24800.0,42.7524,42.7682,42.5475,42.579,24800.0
2014-04-10 10:20:00,54.01,54.05,53.99,54.02,11800.0,42.5711,42.6027,42.5554,42.579,11800.0
2014-04-10 10:25:00,54.01,54.05,53.97,54.05,14200.0,42.5711,42.6027,42.5396,42.6027,14200.0
2014-04-10 10:30:00,54.05,54.05,53.99,53.99,8300.0,42.6027,42.6027,42.5554,42.5554,8300.0
2014-04-10 10:35:00,54.0,54.0,53.9,53.91,10400.0,42.5632,42.5632,42.4844,42.4923,10400.0
2014-04-10 10:40:00,53.9,53.95,53.79,53.79,18100.0,42.4844,42.5238,42.3977,42.3977,18100.0
2014-04-10 10:45:00,53.79,53.87,53.75,53.77,13900.0,42.3977,42.4608,42.3662,42.382,13900.0
2014-04-10 10:50:00,53.77,53.81,53.72,53.8,16800.0,42.382,42.4135,42.3426,42.4056,16800.0
2014-04-10 10:55:00,53.78,53.83,53.68,53.68,13500.0,42.3898,42.4293,42.311,42.311,13500.0
2014-04-10 11:00:00,53.69,53.72,53.62,53.62,43700.0,42.3189,42.3426,42.2637,42.2637,43700.0
2014-04-10 11:05:00,53.62,53.63,53.56,53.62,17300.0,42.2637,42.2716,42.2164,42.2637,17300.0
2014-04-10 11:10:00,53.61,53.72,53.53,53.71,24500.0,42.2558,42.3426,42.1928,42.3347,24500.0
2014-04-10 11:15:00,53.72,53.72,53.61,53.62,13700.0,42.3426,42.3426,42.2558,42.2637,13700.0
2014-04-10 11:20:00,53.63,53.63,53.53,53.53,13400.0,42.2716,42.2716,42.1928,42.1928,13400.0
2014-04-10 11:25:00,53.54,53.58,53.48,53.5,36200.0,42.2007,42.2322,42.1534,42.1691,36200.0
2014-04-10 11:30:00,53.51,53.58,53.5,53.57,14300.0,42.177,42.2322,42.1691,42.2243,14300.0
2014-04-10 11:35:00,53.56,53.61,53.52,53.58,15400.0,42.2164,42.2558,42.1849,42.2322,15400.0
2014-04-10 11:40:00,53.58,53.66,53.54,53.63,7500.0,42.2322,42.2953,42.2007,42.2716,7500.0
2014-04-10 11:45:00,53.63,53.63,53.53,53.56,5100.0,42.2716,42.2716,42.1928,42.2164,5100.0
2014-04-10 11:50:00,53.53,53.58,53.51,53.52,6400.0,42.1928,42.2322,42.177,42.1849,6400.0
2014-04-10 11:55:00,53.54,53.54,53.46,53.48,16500.0,42.2007,42.2007,42.1376,42.1534,16500.0
2014-04-10 12:00:00,53.48,53.52,53.35,53.39,33500.0,42.1534,42.1849,42.0509,42.0824,33500.0
2014-04-10 12:05:00,53.37,53.39,53.27,53.27,13600.0,42.0667,42.0824,41.9879,41.9879,13600.0
2014-04-10 12:10:00,53.28,53.3,53.19,53.28,21000.0,41.9957,42.0115,41.9248,41.9957,21000.0
2014-04-10 12:15:00,53.29,53.37,53.26,53.26,7500.0,42.0036,42.0667,41.98,41.98,7500.0
2014-04-10 12:20:00,53.28,53.36,53.25,53.28,11000.0,41.9957,42.0588,41.9721,41.9957,11000.0
2014-04-10 12:25:00,53.28,53.31,53.24,53.29,9100.0,41.9957,42.0194,41.9642,42.0036,9100.0
2014-04-10 12:30:00,53.26,53.35,53.25,53.32,20900.0,41.98,42.0509,41.9721,42.0273,20900.0
2014-04-10 12:35:00,53.33,53.33,53.25,53.27,11200.0,42.0352,42.0352,41.9721,41.9879,11200.0
2014-04-10 12:40:00,53.28,53.29,53.19,53.24,20100.0,41.9957,42.0036,41.9248,41.9642,20100.0
2014-04-10 12:45:00,53.24,53.26,53.17,53.2,9000.0,41.9642,41.98,41.909,41.9327,9000.0
2014-04-10 12:50:00,53.16,53.23,53.14,53.23,5200.0,41.9012,41.9563,41.8854,41.9563,5200.0
2014-04-10 12:55:00,53.22,53.24,53.07,53.08,21200.0,41.9484,41.9642,41.8302,41.8381,21200.0
2014-04-10 13:00:00,53.08,53.12,53.0,53.12,17100.0,41.8381,41.8696,41.775,41.8696,17100.0
2014-04-10 13:05:00,53.12,53.19,53.11,53.14,12300.0,41.8696,41.9248,41.8617,41.8854,12300.0
2014-04-10 13:10:00,53.13,53.16,53.11,53.11,13300.0,41.8775,41.9012,41.8617,41.8617,13300.0
2014-04-10 13:15:00,53.11,53.12,53.02,53.04,16700.0,41.8617,41.8696,41.7908,41.8066,16700.0
2014-04-10 13:20:00,53.02,53.06,52.99,52.99,9900.0,41.7908,41.8223,41.7672,41.7672,9900.0
2014-04-10 13:25:00,53.01,53.06,52.99,53.05,8000.0,41.7829,41.8223,41.7672,41.8145,8000.0
2014-04-10 13:30:00,53.04,53.11,53.01,53.07,3600.0,41.8066,41.8617,41.7829,41.8302,3600.0
2014-04-10 13:35:00,53.07,53.1,53.04,53.04,15000.0,41.8302,41.8539,41.8066,41.8066,15000.0
2014-04-10 13:40:00,53.04,53.11,53.0,53.09,8400.0,41.8066,41.8617,41.775,41.846,8400.0
2014-04-10 13:45:00,53.07,53.1,53.02,53.1,11800.0,41.8302,41.8539,41.7908,41.8539,11800.0
2014-04-10 13:50:00,53.08,53.1,53.0,53.1,11800.0,41.8381,41.8539,41.775,41.8539,11800.0
2014-04-10 13:55:00,53.11,53.15,53.1,53.13,11400.0,41.8617,41.8933,41.8539,41.8775,11400.0
2014-04-10 14:00:00,53.12,53.12,53.05,53.08,9300.0,41.8696,41.8696,41.8145,41.8381,9300.0
2014-04-10 14:05:00,53.08,53.09,52.98,52.99,13000.0,41.8381,41.846,41.7593,41.7672,13000.0
2014-04-10 14:10:00,53.0,53.05,52.95,53.05,9600.0,41.775,41.8145,41.7356,41.8145,9600.0
2014-04-10 14:15:00,53.05,53.06,53.01,53.02,8200.0,41.8145,41.8223,41.7829,41.7908,8200.0
2014-04-10 14:20:00,53.02,53.03,52.96,52.97,12500.0,41.7908,41.7987,41.7435,41.7514,12500.0
2014-04-10 14:25:00,52.97,52.97,52.88,52.88,15300.0,41.7514,41.7514,41.6805,41.6805,15300.0
2014-04-10 14:30:00,52.88,52.88,52.82,52.84,20100.0,41.6805,41.6805,41.6332,41.6489,20100.0
2014-04-10 14:35:00,52.84,52.84,52.71,52.77,23700.0,41.6489,41.6489,41.5465,41.5938,23700.0
2014-04-10 14:40:00,52.77,52.85,52.75,52.84,16900.0,41.5938,41.6568,41.578,41.6489,16900.0
2014-04-10 14:45:00,52.83,52.86,52.7,52.72,26000.0,41.641,41.6647,41.5386,41.5543,26000.0
2014-04-10 14:50:00,52.72,52.8,52.7,52.74,17000.0,41.5543,41.6174,41.5386,41.5701,17000.0
2014-04-10 14:55:00,52.74,52.77,52.69,52.76,18700.0,41.5701,41.5938,41.5307,41.5859,18700.0
2014-04-10 15:00:00,52.75,52.76,52.61,52.62,32800.0,41.578,41.5859,41.4676,41.4755,32800.0
2014-04-10 15:05:00,52.62,52.67,52.55,52.57,32600.0,41.4755,41.5149,41.4203,41.4361,32600.0
2014-04-10 15:10:00,52.57,52.63,52.56,52.58,29700.0,41.4361,41.4834,41.4282,41.444,29700.0
2014-04-10 15:15:00,52.58,52.67,52.58,52.67,24100.0,41.444,41.5149,41.444,41.5149,24100.0
2014-04-10 15:20:00,52.66,52.66,52.53,52.59,22400.0,41.5071,41.5071,41.4046,41.4519,22400.0
2014-04-10 15:25:00,52.59,52.64,52.57,52.58,25000.0,41.4519,41.4913,41.4361,41.444,25000.0
2014-04-10 15:30:00,52.57,52.66,52.55,52.63,29000.0,41.4361,41.5071,41.4203,41.4834,29000.0
2014-04-10 15:35:00,52.64,52.7,52.64,52.67,23600.0,41.4913,41.5386,41.4913,41.5149,23600.0
2014-04-10 15:40:00,52.67,52.68,52.61,52.67,51700.0,41.5149,41.5228,41.4676,41.5149,51700.0
2014-04-10 15:45:00,52.67,52.72,52.64,52.72,65800.0,41.5149,41.5543,41.4913,41.5543,65800.0
2014-04-10 15:50:00,52.71,52.72,52.6,52.61,99300.0,41.5465,41.5543,41.4598,41.4676,99300.0
2014-04-10 15:55:00,52.61,52.62,52.48,52.49,117800.0,41.4676,41.4755,41.3652,41.3731,117800.0
2014-04-11 09:30:00,52.39,52.43,52.07,52.25,94200.0,41.2942,41.3258,41.042,41.1839,94200.0
2014-04-11 09:35:00,52.25,52.62,52.25,52.61,64400.0,41.1839,41.4755,41.1839,41.4676,64400.0
2014-04-11 09:40:00,52.62,52.8,52.58,52.75,23200.0,41.4755,41.6174,41.444,41.578,23200.0
2014-04-11 09:45:00,52.79,52.82,52.63,52.7,44700.0,41.6095,41.6332,41.4834,41.5386,44700.0
2014-04-11 09:50:00,52.73,52.93,52.73,52.88,11400.0,41.5622,41.7199,41.5622,41.6805,11400.0
2014-04-11 09:55:00,52.9,52.93,52.74,52.78,12000.0,41.6962,41.7199,41.5701,41.6016,12000.0
2014-04-11 10:00:00,52.78,52.78,52.51,52.52,17700.0,41.6016,41.6016,41.3888,41.3967,17700.0
2014-04-11 10:05:00,52.5,52.56,52.4,52.41,33300.0,41.3809,41.4282,41.3021,41.31,33300.0
2014-04-11 10:10:00,52.42,52.56,52.33,52.39,31000.0,41.3179,41.4282,41.2469,41.2942,31000.0
2014-04-11 10:15:00,52.39,52.42,52.29,52.32,39200.0,41.2942,41.3179,41.2154,41.2391,39200.0
2014-04-11 10:20:00,52.33,52.43,52.27,52.4,29800.0,41.2469,41.3258,41.1996,41.3021,29800.0
2014-04-11 10:25:00,52.41,52.59,52.41,52.53,28200.0,41.31,41.4519,41.31,41.4046,28200.0
2014-04-11 10:30:00,52.54,52.6,52.46,52.54,27300.0,41.4125,41.4598,41.3494,41.4125,27300.0
2014-04-11 10:35:00,52.53,52.62,52.46,52.46,17500.0,41.4046,41.4755,41.3494,41.3494,17500.0
2014-04-11 10:40:00,52.46,52.58,52.42,52.46,28600.0,41.3494,41.444,41.3179,41.3494,28600.0
2014-04-11 10:45:00,52.46,52.52,52.4,52.47,18100.0,41.3494,41.3967,41.3021,41.3573,18100.0
2014-04-11 10:50:00,52.49,52.82,52.49,52.8,26100.0,41.3731,41.6332,41.3731,41.6174,26100.0
2014-04-11 10:55:00,52.79,52.82,52.69,52.69,12000.0,41.6095,41.6332,41.5307,41.5307,12000.0
2014-04-11 11:00:00,52.7,52.7,52.59,52.6,8600.0,41.5386,41.5386,41.4519,41.4598,8600.0
2014-04-11 11:05:00,52.6,52.68,52.54,52.61,13600.0,41.4598,41.5228,41.4125,41.4676,13600.0
2014-04-11 11:10:00,52.62,52.78,52.59,52.78,19800.0,41.4755,41.6016,41.4519,41.6016,19800.0
2014-04-11 11:15:00,52.79,52.87,52.79,52.86,22600.0,41.6095,41.6726,41.6095,41.6647,22600.0
2014-04-11 11:20:00,52.87,52.88,52.71,52.73,14500.0,41.6726,41.6805,41.5465,41.5622,14500.0
2014-04-11 11:25:00,52.72,52.75,52.67,52.73,9000.0,41.5543,41.578,41.5149,41.5622,9000.0
2014-04-11 11:30:00,52.72,52.72,52.61,52.68,10300.0,41.5543,41.5543,41.4676,41.5228,10300.0
2014-04-11 11:35:00,52.69,52.73,52.53,52.61,14000.0,41.5307,41.5622,41.4046,41.4676,14000.0
2014-04-11 11:40:00,52.61,52.64,52.55,52.56,13100.0,41.4676,41.4913,41.4203,41.4282,13100.0
2014-04-11 11:45:00,52.57,52.58,52.51,52.56,15800.0,41.4361,41.444,41.3888,41.4282,15800.0
2014-04-11 11:50:00,52.56,52.57,52.49,52.51,16300.0,41.4282,41.4361,41.3731,41.3888,16300.0
2014-04-11 11:55:00,52.51,52.59,52.48,52.59,17300.0,41.3888,41.4519,41.3652,41.4519,17300.0
2014-04-11 12:00:00,52.57,52.75,52.55,52.71,17600.0,41.4361,41.578,41.4203,41.5465,17600.0
2014-04-11 12:05:00,52.71,52.72,52.6,52.6,14900.0,41.5465,41.5543,41.4598,41.4598,14900.0
2014-04-11 12:10:00,52.6,52.63,52.5,52.5,16400.0,41.4598,41.4834,41.3809,41.3809,16400.0
2014-04-11 12:15:00,52.48,52.58,52.45,52.57,13300.0,41.3652,41.444,41.3415,41.4361,13300.0
2014-04-11 12:20:00,52.56,52.58,52.51,52.53,10700.0,41.4282,41.444,41.3888,41.4046,10700.0
2014-04-11 12:25:00,52.53,52.56,52.48,52.52,23000.0,41.4046,41.4282,41.3652,41.3967,23000.0
2014-04-11 12:30:00,52.55,52.58,52.51,52.57,7400.0,41.4203,41.444,41.3888,41.4361,7400.0
2014-04-11 12:35:00,52.58,52.62,52.57,52.61,10100.0,41.444,41.4755,41.4361,41.4676,10100.0
2014-04-11 12:40:00,52.62,52.66,52.61,52.62,9700.0,41.4755,41.5071,41.4676,41.4755,9700.0
2014-04-11 12:45:00,52.61,52.68,52.61,52.63,9400.0,41.4676,41.5228,41.4676,41.4834,9400.0
2014-04-11 12:50:00,52.63,52.63,52.54,52.55,20600.0,41.4834,41.4834,41.4125,41.4203,20600.0
2014-04-11 12:55:00,52.56,52.63,52.55,52.63,8800.0,41.4282,41.4834,41.4203,41.4834,8800.0
2014-04-11 13:00:00,52.63,52.67,52.58,52.58,12900.0,41.4834,41.5149,41.444,41.444,12900.0
2014-04-11 13:05:00,52.57,52.58,52.44,52.51,21200.0,41.4361,41.444,41.3336,41.3888,21200.0
2014-04-11 13:10:00,52.49,52.57,52.48,52.55,15100.0,41.3731,41.4361,41.3652,41.4203,15100.0
2014-04-11 13:15:00,52.55,52.57,52.5,52.54,14900.0,41.4203,41.4361,41.3809,41.4125,14900.0
2014-04-11 13:20:00,52.52,52.54,52.49,52.52,13900.0,41.3967,41.4125,41.3731,41.3967,13900.0
2014-04-11 13:25:00,52.52,52.56,52.51,52.52,13100.0,41.3967,41.4282,41.3888,41.3967,13100.0
2014-04-11 13:30:00,52.52,52.54,52.46,52.54,22700.0,41.3967,41.4125,41.3494,41.4125,22700.0
2014-04-11 13:35:00,52.53,52.57,52.51,52.57,22600.0,41.4046,41.4361,41.3888,41.4361,22600.0
2014-04-11 13:40:00,52.57,52.66,52.57,52.64,12700.0,41.4361,41.5071,41.4361,41.4913,12700.0
2014-04-11 13:45:00,52.65,52.7,52.63,52.64,15000.0,41.4992,41.5386,41.4834,41.4913,15000.0
2014-04-11 13:50:00,52.64,52.65,52.59,52.6,16800.0,41.4913,41.4992,41.4519,41.4598,16800.0
2014-04-11 13:55:00,52.59,52.59,52.5,52.51,8000.0,41.4519,41.4519,41.3809,41.3888,8000.0
2014-04-11 14:00:00,52.5,52.59,52.5,52.53,14300.0,41.3809,41.4519,41.3809,41.4046,14300.0
2014-04-11 14:05:00,52.54,52.6,52.54,52.57,10600.0,41.4125,41.4598,41.4125,41.4361,10600.0
2014-04-11 14:10:00,52.57,52.57,52.51,52.52,10400.0,41.4361,41.4361,41.3888,41.3967,10400.0
2014-04-11 14:15:00,52.52,52.56,52.41,52.43,23000.0,41.3967,41.4282,41.31,41.3258,23000.0
2014-04-11 14:20:00,52.42,52.46,52.31,52.33,12100.0,41.3179,41.3494,41.2312,41.2469,12100.0
2014-04-11 14:25:00,52.33,52.38,52.3,52.31,20500.0,41.2469,41.2864,41.2233,41.2312,20500.0
2014-04-11 14:30:00,52.32,52.32,52.27,52.3,20500.0,41.2391,41.2391,41.1996,41.2233,20500.0
2014-04-11 14:35:00,52.3,52.32,52.27,52.27,17200.0,41.2233,41.2391,41.1996,41.1996,17200.0
2014-04-11 14:40:00,52.28,52.28,52.17,52.18,17600.0,41.2075,41.2075,41.1208,41.1287,17600.0
2014-04-11 14:45:00,52.18,52.24,52.13,52.13,29700.0,41.1287,41.176,41.0893,41.0893,29700.0
2014-04-11 14:50:00,52.13,52.29,52.13,52.28,20800.0,41.0893,41.2154,41.0893,41.2075,20800.0
2014-04-11 14:55:00,52.29,52.31,52.21,52.22,21700.0,41.2154,41.2312,41.1524,41.1602,21700.0
2014-04-11 15:00:00,52.22,52.24,52.14,52.16,23100.0,41.1602,41.176,41.0972,41.1129,23100.0
2014-04-11 15:05:00,52.16,52.29,52.14,52.29,21500.0,41.1129,41.2154,41.0972,41.2154,21500.0
2014-04-11 15:10:00,52.29,52.29,52.23,52.24,23400.0,41.2154,41.2154,41.1681,41.176,23400.0
2014-04-11 15:15:00,52.23,52.26,52.2,52.26,12800.0,41.1681,41.1918,41.1445,41.1918,12800.0
2014-04-11 15:20:00,52.25,52.3,52.2,52.29,41600.0,41.1839,41.2233,41.1445,41.2154,41600.0
2014-04-11 15:25:00,52.29,52.3,52.22,52.26,21200.0,41.2154,41.2233,41.1602,41.1918,21200.0
2014-04-11 15:30:00,52.26,52.26,52.19,52.21,21100.0,41.1918,41.1918,41.1366,41.1524,21100.0
2014-04-11 15:35:00,52.21,52.25,52.19,52.25,18200.0,41.1524,41.1839,41.1366,41.1839,18200.0
2014-04-11 15:40:00,52.25,52.34,52.24,52.27,29800.0,41.1839,41.2548,41.176,41.1996,29800.0
2014-04-11 15:45:00,52.27,52.27,52.18,52.25,35600.0,41.1996,41.1996,41.1287,41.1839,35600.0
2014-04-11 15:50:00,52.23,52.23,52.12,52.14,64700.0,41.1681,41.1681,41.0814,41.0972,64700.0
2014-04-11 15:55:00,52.14,52.2,52.09,52.09,139700.0,41.0972,41.1445,41.0578,41.0578,139700.0
2014-04-14 09:30:00,52.65,52.7,52.29,52.42,35500.0,41.4992,41.5386,41.2154,41.3179,35500.0
2014-04-14 09:35:00,52.44,52.46,52.27,52.28,29800.0,41.3336,41.3494,41.1996,41.2075,29800.0
2014-04-14 09:40:00,52.32,52.33,52.16,52.21,19700.0,41.2391,41.2469,41.1129,41.1524,19700.0
2014-04-14 09:45:00,52.18,52.27,52.14,52.26,14800.0,41.1287,41.1996,41.0972,41.1918,14800.0
2014-04-14 09:50:00,52.28,52.48,52.26,52.48,18700.0,41.2075,41.3652,41.1918,41.3652,18700.0
2014-04-14 09:55:00,52.47,52.49,52.42,52.44,4200.0,41.3573,41.3731,41.3179,41.3336,4200.0
2014-04-14 10:00:00,52.42,52.55,52.28,52.47,13200.0,41.3179,41.4203,41.2075,41.3573,13200.0
2014-04-14 10:05:00,52.46,52.7,52.46,52.61,41500.0,41.3494,41.5386,41.3494,41.4676,41500.0
2014-04-14 10:10:00,52.62,52.63,52.52,52.6,30000.0,41.4755,41.4834,41.3967,41.4598,30000.0
2014-04-14 10:15:00,52.58,52.64,52.49,52.51,20100.0,41.444,41.4913,41.3731,41.3888,20100.0
2014-04-14 10:20:00,52.49,52.5,52.39,52.41,14100.0,41.3731,41.3809,41.2942,41.31,14100.0
2014-04-14 10:25:00,52.4,52.51,52.34,52.42,27500.0,41.3021,41.3888,41.2548,41.3179,27500.0
2014-04-14 10:30:00,52.4,52.46,52.38,52.41,4700.0,41.3021,41.3494,41.2864,41.31,4700.0
2014-04-14 10:35:00,52.4,52.52,52.38,52.46,11600.0,41.3021,41.3967,41.2864,41.3494,11600.0
2014-04-14 10:40:00,52.49,52.6,52.43,52.59,22400.0,41.3731,41.4598,41.3258,41.4519,22400.0
2014-04-14 10:45:00,52.61,52.61,52.52,52.53,10700.0,41.4676,41.4676,41.3967,41.4046,10700.0
2014-04-14 10:50:00,52.53,52.7,52.5,52.7,37900.0,41.4046,41.5386,41.3809,41.5386,37900.0
2014-04-14 10:55:00,52.71,52.73,52.65,52.65,7700.0,41.5465,41.5622,41.4992,41.4992,7700.0
2014-04-14 11:00:00,52.65,52.74,52.65,52.69,9700.0,41.4992,41.5701,41.4992,41.5307,9700.0
2014-04-14 11:05:00,52.68,52.73,52.64,52.64,10900.0,41.5228,41.5622,41.4913,41.4913,10900.0
2014-04-14 11:10:00,52.64,52.69,52.6,52.69,13600.0,41.4913,41.5307,41.4598,41.5307,13600.0
2014-04-14 11:15:00,52.69,52.75,52.66,52.68,11300.0,41.5307,41.578,41.5071,41.5228,11300.0
2014-04-14 11:20:00,52.68,52.69,52.57,52.59,10600.0,41.5228,41.5307,41.4361,41.4519,10600.0
2014-04-14 11:25:00,52.6,52.62,52.57,52.61,5700.0,41.4598,41.4755,41.4361,41.4676,5700.0
2014-04-14 11:30:00,52.62,52.73,52.62,52.73,6200.0,41.4755,41.5622,41.4755,41.5622,6200.0
2014-04-14 11:35:00,52.74,52.74,52.66,52.72,5800.0,41.5701,41.5701,41.5071,41.5543,5800.0
2014-04-14 11:40:00,52.71,52.71,52.65,52.67,2900.0,41.5465,41.5465,41.4992,41.5149,2900.0
2014-04-14 11:45:00,52.67,52.69,52.65,52.68,4300.0,41.5149,41.5307,41.4992,41.5228,4300.0
2014-04-14 11:50:00,52.67,52.7,52.63,52.65,4300.0,41.5149,41.5386,41.4834,41.4992,4300.0
2014-04-14 11:55:00,52.65,52.68,52.61,52.61,7600.0,41.4992,41.5228,41.4676,41.4676,7600.0
2014-04-14 12:00:00,52.62,52.64,52.57,52.6,10400.0,41.4755,41.4913,41.4361,41.4598,10400.0
2014-04-14 12:05:00,52.6,52.62,52.54,52.61,7600.0,41.4598,41.4755,41.4125,41.4676,7600.0
2014-04-14 12:10:00,52.62,52.67,52.6,52.65,12600.0,41.4755,41.5149,41.4598,41.4992,12600.0
2014-04-14 12:15:00,52.65,52.72,52.65,52.67,8300.0,41.4992,41.5543,41.4992,41.5149,8300.0
2014-04-14 12:20:00,52.66,52.68,52.63,52.65,6900.0,41.5071,41.5228,41.4834,41.4992,6900.0
2014-04-14 12:25:00,52.65,52.68,52.64,52.68,2800.0,41.4992,41.5228,41.4913,41.5228,2800.0
2014-04-14 12:30:00,52.67,52.73,52.64,52.71,9500.0,41.5149,41.5622,41.4913,41.5465,9500.0
2014-04-14 12:35:00,52.7,52.75,52.67,52.68,8800.0,41.5386,41.578,41.5149,41.5228,8800.0
2014-04-14 12:40:00,52.69,52.72,52.67,52.67,6300.0,41.5307,41.5543,41.5149,41.5149,6300.0
2014-04-14 12:45:00,52.67,52.73,52.66,52.67,6500.0,41.5149,41.5622,41.5071,41.5149,6500.0
2014-04-14 12:50:00,52.67,52.7,52.65,52.69,5400.0,41.5149,41.5386,41.4992,41.5307,5400.0
2014-04-14 12:55:00,52.7,52.7,52.66,52.7,7400.0,41.5386,41.5386,41.5071,41.5386,7400.0
2014-04-14 13:00:00,52.71,52.71,52.66,52.68,3700.0,41.5465,41.5465,41.5071,41.5228,3700.0
2014-04-14 13:05:00,52.68,52.69,52.65,52.66,9800.0,41.5228,41.5307,41.4992,41.5071,9800.0
2014-04-14 13:10:00,52.65,52.66,52.59,52.6,7300.0,41.4992,41.5071,41.4519,41.4598,7300.0
2014-04-14 13:15:00,52.59,52.62,52.56,52.59,9700.0,41.4519,41.4755,41.4282,41.4519,9700.0
2014-04-14 13:20:00,52.58,52.62,52.57,52.61,8100.0,41.444,41.4755,41.4361,41.4676,8100.0
2014-04-14 13:25:00,52.61,52.65,52.56,52.57,6600.0,41.4676,41.4992,41.4282,41.4361,6600.0
2014-04-14 13:30:00,52.56,52.64,52.54,52.62,18600.0,41.4282,41.4913,41.4125,41.4755,18600.0
2014-04-14 13:35:00,52.62,52.66,52.62,52.64,7600.0,41.4755,41.5071,41.4755,41.4913,7600.0
2014-04-14 13:40:00,52.64,52.68,52.62,52.64,14200.0,41.4913,41.5228,41.4755,41.4913,14200.0
2014-04-14 13:45:00,52.64,52.67,52.58,52.59,17900.0,41.4913,41.5149,41.444,41.4519,17900.0
2014-04-14 13:50:00,52.6,52.62,52.57,52.58,5900.0,41.4598,41.4755,41.4361,41.444,5900.0
2014-04-14 13:55:00,52.57,52.57,52.5,52.5,4600.0,41.4361,41.4361,41.3809,41.3809,4600.0
2014-04-14 14:00:00,52.5,52.52,52.42,52.45,15400.0,41.3809,41.3967,41.3179,41.3415,15400.0
2014-04-14 14:05:00,52.46,52.55,52.46,52.54,9100.0,41.3494,41.4203,41.3494,41.4125,9100.0
2014-04-14 14:10:00,52.53,52.53,52.47,52.49,3300.0,41.4046,41.4046,41.3573,41.3731,3300.0
2014-04-14 14:15:00,52.49,52.49,52.44,52.45,2900.0,41.3731,41.3731,41.3336,41.3415,2900.0
2014-04-14 14:20:00,52.44,52.46,52.37,52.41,13200.0,41.3336,41.3494,41.2785,41.31,13200.0
2014-04-14 14:25:00,52.4,52.42,52.36,52.37,5600.0,41.3021,41.3179,41.2706,41.2785,5600.0
2014-04-14 14:30:00,52.36,52.37,52.31,52.35,21600.0,41.2706,41.2785,41.2312,41.2627,21600.0
2014-04-14 14:35:00,52.35,52.38,52.33,52.34,3900.0,41.2627,41.2864,41.2469,41.2548,3900.0
2014-04-14 14:40:00,52.34,52.34,52.29,52.3,9100.0,41.2548,41.2548,41.2154,41.2233,9100.0
2014-04-14 14:45:00,52.3,52.38,52.3,52.36,10300.0,41.2233,41.2864,41.2233,41.2706,10300.0
2014-04-14 14:50:00,52.35,52.4,52.35,52.39,6300.0,41.2627,41.3021,41.2627,41.2942,6300.0
2014-04-14 14:55:00,52.39,52.39,52.28,52.28,9300.0,41.2942,41.2942,41.2075,41.2075,9300.0
2014-04-14 15:00:00,52.28,52.29,52.17,52.19,16700.0,41.2075,41.2154,41.1208,41.1366,16700.0
2014-04-14 15:05:00,52.18,52.22,52.15,52.15,24300.0,41.1287,41.1602,41.1051,41.1051,24300.0
2014-04-14 15:10:00,52.15,52.2,52.06,52.09,40100.0,41.1051,41.1445,41.0341,41.0578,40100.0
2014-04-14 15:15:00,52.09,52.14,52.08,52.12,19900.0,41.0578,41.0972,41.0499,41.0814,19900.0
2014-04-14 15:20:00,52.12,52.2,52.12,52.2,24600.0,41.0814,41.1445,41.0814,41.1445,24600.0
2014-04-14 15:25:00,52.2,52.2,52.15,52.18,89100.0,41.1445,41.1445,41.1051,41.1287,89100.0
2014-04-14 15:30:00,52.18,52.24,52.18,52.24,35800.0,41.1287,41.176,41.1287,41.176,35800.0
2014-04-14 15:35:00,52.24,52.32,52.2,52.31,20200.0,41.176,41.2391,41.1445,41.2312,20200.0
2014-04-14 15:40:00,52.32,52.35,52.26,52.35,16800.0,41.2391,41.2627,41.1918,41.2627,16800.0
2014-04-14 15:45:00,52.34,52.43,52.33,52.37,43200.0,41.2548,41.3258,41.2469,41.2785,43200.0
2014-04-14 15:50:00,52.37,52.46,52.37,52.41,31500.0,41.2785,41.3494,41.2785,41.31,31500.0
2014-04-14 15:55:00,52.41,52.5,52.38,52.45,81200.0,41.31,41.3809,41.2864,41.3415,81200.0
2014-04-15 09:30:00,52.4,52.58,52.4,52.5,31300.0,41.3021,41.444,41.3021,41.3809,31300.0
2014-04-15 09:35:00,52.47,52.74,52.45,52.74,14000.0,41.3573,41.5701,41.3415,41.5701,14000.0
2014-04-15 09:40:00,52.74,52.82,52.7,52.71,4900.0,41.5701,41.6332,41.5386,41.5465,4900.0
2014-04-15 09:45:00,52.78,52.84,52.75,52.77,28500.0,41.6016,41.6489,41.578,41.5938,28500.0
2014-04-15 09:50:00,52.79,52.82,52.75,52.77,4000.0,41.6095,41.6332,41.578,41.5938,4000.0
2014-04-15 09:55:00,52.77,52.77,52.6,52.6,4100.0,41.5938,41.5938,41.4598,41.4598,4100.0
2014-04-15 10:00:00,52.59,52.73,52.59,52.63,28100.0,41.4519,41.5622,41.4519,41.4834,28100.0
2014-04-15 10:05:00,52.62,52.62,52.49,52.5,14700.0,41.4755,41.4755,41.3731,41.3809,14700.0
2014-04-15 10:10:00,52.51,52.57,52.4,52.4,13800.0,41.3888,41.4361,41.3021,41.3021,13800.0
2014-04-15 10:15:00,52.39,52.47,52.31,52.34,53200.0,41.2942,41.3573,41.2312,41.2548,53200.0
2014-04-15 10:20:00,52.34,52.46,52.29,52.35,34000.0,41.2548,41.3494,41.2154,41.2627,34000.0
2014-04-15 10:25:00,52.33,52.51,52.29,52.45,36600.0,41.2469,41.3888,41.2154,41.3415,36600.0
2014-04-15 10:30:00,52.45,52.49,52.29,52.49,20100.0,41.3415,41.3731,41.2154,41.3731,20100.0
2014-04-15 10:35:00,52.48,52.62,52.47,52.6,20000.0,41.3652,41.4755,41.3573,41.4598,20000.0
2014-04-15 10:40:00,52.6,52.75,52.6,52.66,24100.0,41.4598,41.578,41.4598,41.5071,24100.0
2014-04-15 10:45:00,52.64,52.74,52.61,52.66,20300.0,41.4913,41.5701,41.4676,41.5071,20300.0
2014-04-15 10:50:00,52.67,52.74,52.43,52.43,22800.0,41.5149,41.5701,41.3258,41.3258,22800.0
2014-04-15 10:55:00,52.44,52.53,52.37,52.49,23900.0,41.3336,41.4046,41.2785,41.3731,23900.0
2014-04-15 11:00:00,52.48,52.48,52.31,52.36,33100.0,41.3652,41.3652,41.2312,41.2706,33100.0
2014-04-15 11:05:00,52.37,52.54,52.36,52.44,23900.0,41.2785,41.4125,41.2706,41.3336,23900.0
2014-04-15 11:10:00,52.43,52.54,52.39,52.43,30400.0,41.3258,41.4125,41.2942,41.3258,30400.0
2014-04-15 11:15:00,52.43,52.62,52.38,52.62,25100.0,41.3258,41.4755,41.2864,41.4755,25100.0
2014-04-15 11:20:00,52.6,52.67,52.53,52.64,21200.0,41.4598,41.5149,41.4046,41.4913,21200.0
2014-04-15 11:25:00,52.64,52.66,52.5,52.56,23400.0,41.4913,41.5071,41.3809,41.4282,23400.0
2014-04-15 11:30:00,52.56,52.77,52.53,52.75,33400.0,41.4282,41.5938,41.4046,41.578,33400.0
2014-04-15 11:35:00,52.75,52.75,52.65,52.66,17900.0,41.578,41.578,41.4992,41.5071,17900.0
2014-04-15 11:40:00,52.65,52.7,52.62,52.62,18300.0,41.4992,41.5386,41.4755,41.4755,18300.0
2014-04-15 11:45:00,52.61,52.62,52.5,52.5,31400.0,41.4676,41.4755,41.3809,41.3809,31400.0
2014-04-15 11:50:00,52.5,52.56,52.47,52.56,12000.0,41.3809,41.4282,41.3573,41.4282,12000.0
2014-04-15 11:55:00,52.56,52.56,52.45,52.52,20400.0,41.4282,41.4282,41.3415,41.3967,20400.0
2014-04-15 12:00:00,52.51,52.51,52.38,52.43,31000.0,41.3888,41.3888,41.2864,41.3258,31000.0
2014-04-15 12:05:00,52.43,52.45,52.36,52.39,27200.0,41.3258,41.3415,41.2706,41.2942,27200.0
2014-04-15 12:10:00,52.39,52.43,52.36,52.39,36200.0,41.2942,41.3258,41.2706,41.2942,36200.0
2014-04-15 12:15:00,52.4,52.46,52.38,52.44,19900.0,41.3021,41.3494,41.2864,41.3336,19900.0
2014-04-15 12:20:00,52.44,52.48,52.43,52.43,23400.0,41.3336,41.3652,41.3258,41.3258,23400.0
2014-04-15 12:25:00,52.45,52.53,52.39,52.53,21000.0,41.3415,41.4046,41.2942,41.4046,21000.0
2014-04-15 12:30:00,52.52,52.53,52.45,52.45,17400.0,41.3967,41.4046,41.3415,41.3415,17400.0
2014-04-15 12:35:00,52.45,52.48,52.43,52.48,12700.0,41.3415,41.3652,41.3258,41.3652,12700.0
2014-04-15 12:40:00,52.46,52.5,52.41,52.41,14300.0,41.3494,41.3809,41.31,41.31,14300.0
2014-04-15 12:45:00,52.41,52.43,52.34,52.35,9700.0,41.31,41.3258,41.2548,41.2627,9700.0
2014-04-15 12:50:00,52.36,52.37,52.32,52.34,12500.0,41.2706,41.2785,41.2391,41.2548,12500.0
2014-04-15 12:55:00,52.34,52.37,52.24,52.28,9300.0,41.2548,41.2785,41.176,41.2075,9300.0
2014-04-15 13:00:00,52.28,52.36,52.23,52.36,12000.0,41.2075,41.2706,41.1681,41.2706,12000.0
2014-04-15 13:05:00,52.35,52.4,52.32,52.37,11800.0,41.2627,41.3021,41.2391,41.2785,11800.0
2014-04-15 13:10:00,52.37,52.4,52.34,52.39,11800.0,41.2785,41.3021,41.2548,41.2942,11800.0
2014-04-15 13:15:00,52.4,52.46,52.4,52.44,15600.0,41.3021,41.3494,41.3021,41.3336,15600.0
2014-04-15 13:20:00,52.43,52.43,52.34,52.36,11800.0,41.3258,41.3258,41.2548,41.2706,11800.0
2014-04-15 13:25:00,52.36,52.39,52.29,52.39,11500.0,41.2706,41.2942,41.2154,41.2942,11500.0
2014-04-15 13:30:00,52.41,52.48,52.34,52.47,20000.0,41.31,41.3652,41.2548,41.3573,20000.0
2014-04-15 13:35:00,52.47,52.51,52.43,52.49,7300.0,41.3573,41.3888,41.3258,41.3731,7300.0
2014-04-15 13:40:00,52.49,52.6,52.47,52.53,16000.0,41.3731,41.4598,41.3573,41.4046,16000.0
2014-04-15 13:45:00,52.54,52.57,52.5,52.54,7500.0,41.4125,41.4361,41.3809,41.4125,7500.0
2014-04-15 13:50:00,52.54,52.6,52.54,52.59,7600.0,41.4125,41.4598,41.4125,41.4519,7600.0
2014-04-15 13:55:00,52.59,52.79,52.59,52.75,26100.0,41.4519,41.6095,41.4519,41.578,26100.0
2014-04-15 14:00:00,52.76,52.86,52.74,52.81,11400.0,41.5859,41.6647,41.5701,41.6253,11400.0
2014-04-15 14:05:00,52.83,52.88,52.79,52.79,18900.0,41.641,41.6805,41.6095,41.6095,18900.0
2014-04-15 14:10:00,52.78,52.86,52.74,52.81,18200.0,41.6016,41.6647,41.5701,41.6253,18200.0
2014-04-15 14:15:00,52.85,52.87,52.75,52.76,14500.0,41.6568,41.6726,41.578,41.5859,14500.0
2014-04-15 14:20:00,52.76,52.79,52.71,52.78,15100.0,41.5859,41.6095,41.5465,41.6016,15100.0
2014-04-15 14:25:00,52.77,52.8,52.72,52.76,12000.0,41.5938,41.6174,41.5543,41.5859,12000.0
2014-04-15 14:30:00,52.74,52.87,52.74,52.86,14900.0,41.5701,41.6726,41.5701,41.6647,14900.0
2014-04-15 14:35:00,52.88,52.88,52.8,52.87,19600.0,41.6805,41.6805,41.6174,41.6726,19600.0
2014-04-15 14:40:00,52.88,52.9,52.84,52.88,21200.0,41.6805,41.6962,41.6489,41.6805,21200.0
2014-04-15 14:45:00,52.87,52.96,52.87,52.89,22000.0,41.6726,41.7435,41.6726,41.6883,22000.0
2014-04-15 14:50:00,52.89,53.0,52.89,53.0,19900.0,41.6883,41.775,41.6883,41.775,19900.0
2014-04-15 14:55:00,53.0,53.01,52.92,52.92,18700.0,41.775,41.7829,41.712,41.712,18700.0
2014-04-15 15:00:00,52.92,53.0,52.92,52.98,40100.0,41.712,41.775,41.712,41.7593,40100.0
2014-04-15 15:05:00,52.98,53.0,52.93,52.99,37300.0,41.7593,41.775,41.7199,41.7672,37300.0
2014-04-15 15:10:00,53.0,53.13,52.97,53.12,32600.0,41.775,41.8775,41.7514,41.8696,32600.0
2014-04-15 15:15:00,53.12,53.23,53.1,53.23,42800.0,41.8696,41.9563,41.8539,41.9563,42800.0
2014-04-15 15:20:00,53.21,53.22,53.15,53.2,19000.0,41.9406,41.9484,41.8933,41.9327,19000.0
2014-04-15 15:25:00,53.2,53.26,53.12,53.26,21700.0,41.9327,41.98,41.8696,41.98,21700.0
2014-04-15 15:30:00,53.26,53.26,53.19,53.21,27200.0,41.98,41.98,41.9248,41.9406,27200.0
2014-04-15 15:35:00,53.21,53.22,53.15,53.16,33200.0,41.9406,41.9484,41.8933,41.9012,33200.0
2014-04-15 15:40:00,53.16,53.18,53.12,53.14,42600.0,41.9012,41.9169,41.8696,41.8854,42600.0
2014-04-15 15:45:00,53.14,53.27,53.14,53.24,57400.0,41.8854,41.9879,41.8854,41.9642,57400.0
2014-04-15 15:50:00,53.24,53.29,53.24,53.27,86200.0,41.9642,42.0036,41.9642,41.9879,86200.0
2014-04-15 15:55:00,53.26,53.27,53.13,53.18,139300.0,41.98,41.9879,41.8775,41.9169,139300.0
2014-04-16 09:30:00,53.15,53.15,52.38,52.47,130200.0,41.8933,41.8933,41.2864,41.3573,130200.0
2014-04-16 09:35:00,52.51,52.6,52.38,52.6,74800.0,41.3888,41.4598,41.2864,41.4598,74800.0
2014-04-16 09:40:00,52.61,52.7,52.41,52.53,63600.0,41.4676,41.5386,41.31,41.4046,63600.0
2014-04-16 09:45:00,52.54,52.55,51.9,51.98,145600.0,41.4125,41.4203,40.908,40.9711,145600.0
2014-04-16 09:50:00,51.98,52.03,51.79,51.93,37500.0,40.9711,41.0105,40.8213,40.9317,37500.0
2014-04-16 09:55:00,51.91,52.0,51.87,51.89,24200.0,40.9159,40.9868,40.8844,40.9001,24200.0
2014-04-16 10:00:00,51.88,51.89,51.72,51.82,64200.0,40.8922,40.9001,40.7661,40.845,64200.0
2014-04-16 10:05:00,51.83,51.91,51.72,51.76,138500.0,40.8528,40.9159,40.7661,40.7977,138500.0
2014-04-16 10:10:00,51.78,51.79,51.54,51.63,69700.0,40.8134,40.8213,40.6243,40.6952,69700.0
2014-04-16 10:15:00,51.6,51.66,51.45,51.62,70800.0,40.6715,40.7188,40.5533,40.6873,70800.0
2014-04-16 10:20:00,51.63,51.77,51.57,51.71,56000.0,40.6952,40.8055,40.6479,40.7583,56000.0
2014-04-16 10:25:00,51.72,51.84,51.63,51.64,34000.0,40.7661,40.8607,40.6952,40.7031,34000.0
2014-04-16 10:30:00,51.64,51.67,51.47,51.59,81500.0,40.7031,40.7267,40.5691,40.6637,81500.0
2014-04-16 10:35:00,51.59,51.7,51.59,51.61,31400.0,40.6637,40.7504,40.6637,40.6794,31400.0
2014-04-16 10:40:00,51.61,51.62,51.36,51.37,32500.0,40.6794,40.6873,40.4824,40.4903,32500.0
2014-04-16 10:45:00,51.37,51.53,51.34,51.46,41900.0,40.4903,40.6164,40.4666,40.5612,41900.0
2014-04-16 10:50:00,51.46,51.49,51.37,51.44,28100.0,40.5612,40.5848,40.4903,40.5454,28100.0
2014-04-16 10:55:00,51.43,51.5,51.42,51.44,20700.0,40.5376,40.5927,40.5297,40.5454,20700.0
2014-04-16 11:00:00,51.44,51.52,51.4,51.44,23900.0,40.5454,40.6085,40.5139,40.5454,23900.0
2014-04-16 11:05:00,51.44,51.51,51.44,51.51,27300.0,40.5454,40.6006,40.5454,40.6006,27300.0
2014-04-16 11:10:00,51.51,51.62,51.47,51.54,34800.0,40.6006,40.6873,40.5691,40.6243,34800.0
2014-04-16 11:15:00,51.53,51.65,51.53,51.57,15900.0,40.6164,40.711,40.6164,40.6479,15900.0
2014-04-16 11:20:00,51.56,51.59,51.5,51.56,19300.0,40.64,40.6637,40.5927,40.64,19300.0
2014-04-16 11:25:00,51.55,51.56,51.5,51.51,22600.0,40.6321,40.64,40.5927,40.6006,22600.0
2014-04-16 11:30:00,51.51,51.59,51.48,51.59,20700.0,40.6006,40.6637,40.577,40.6637,20700.0
2014-04-16 11:35:00,51.6,51.62,51.46,51.48,16300.0,40.6715,40.6873,40.5612,40.577,16300.0
2014-04-16 11:40:00,51.49,51.65,51.49,51.61,18500.0,40.5848,40.711,40.5848,40.6794,18500.0
2014-04-16 11:45:00,51.61,51.79,51.61,51.79,14300.0,40.6794,40.8213,40.6794,40.8213,14300.0
2014-04-16 11:50:00,51.78,51.92,51.78,51.91,20800.0,40.8134,40.9238,40.8134,40.9159,20800.0
2014-04-16 11:55:00,51.91,52.02,51.9,52.0,20200.0,40.9159,41.0026,40.908,40.9868,20200.0
2014-04-16 12:00:00,52.0,52.11,52.0,52.09,34500.0,40.9868,41.0735,40.9868,41.0578,34500.0
2014-04-16 12:05:00,52.09,52.2,52.09,52.11,32900.0,41.0578,41.1445,41.0578,41.0735,32900.0
2014-04-16 12:10:00,52.13,52.19,52.1,52.1,9700.0,41.0893,41.1366,41.0657,41.0657,9700.0
2014-04-16 12:15:00,52.1,52.15,52.08,52.13,20700.0,41.0657,41.1051,41.0499,41.0893,20700.0
2014-04-16 12:20:00,52.14,52.18,52.12,52.12,13000.0,41.0972,41.1287,41.0814,41.0814,13000.0
2014-04-16 12:25:00,52.11,52.15,52.07,52.08,12300.0,41.0735,41.1051,41.042,41.0499,12300.0
2014-04-16 12:30:00,52.12,52.12,51.95,51.98,23600.0,41.0814,41.0814,40.9474,40.9711,23600.0
2014-04-16 12:35:00,51.99,52.02,51.98,52.01,9200.0,40.979,41.0026,40.9711,40.9947,9200.0
2014-04-16 12:40:00,52.0,52.03,51.97,51.97,20900.0,40.9868,41.0105,40.9632,40.9632,20900.0
2014-04-16 12:45:00,51.95,51.96,51.83,51.88,14100.0,40.9474,40.9553,40.8528,40.8922,14100.0
2014-04-16 12:50:00,51.88,51.96,51.87,51.91,15500.0,40.8922,40.9553,40.8844,40.9159,15500.0
2014-04-16 12:55:00,51.91,51.91,51.75,51.77,17800.0,40.9159,40.9159,40.7898,40.8055,17800.0
2014-04-16 13:00:00,51.8,51.86,51.7,51.72,36700.0,40.8292,40.8765,40.7504,40.7661,36700.0
2014-04-16 13:05:00,51.73,51.83,51.71,51.83,16800.0,40.774,40.8528,40.7583,40.8528,16800.0
2014-04-16 13:10:00,51.82,51.84,51.78,51.82,13300.0,40.845,40.8607,40.8134,40.845,13300.0
2014-04-16 13:15:00,51.82,51.99,51.81,51.92,21200.0,40.845,40.979,40.8371,40.9238,21200.0
2014-04-16 13:20:00,51.93,52.06,51.91,52.02,14700.0,40.9317,41.0341,40.9159,41.0026,14700.0
2014-04-16 13:25:00,52.02,52.1,52.02,52.1,11200.0,41.0026,41.0657,41.0026,41.0657,11200.0
2014-04-16 13:30:00,52.09,52.09,51.93,51.94,12100.0,41.0578,41.0578,40.9317,40.9395,12100.0
2014-04-16 13:35:00,51.94,51.99,51.92,51.97,10500.0,40.9395,40.979,40.9238,40.9632,10500.0
2014-04-16 13:40:00,51.99,52.03,51.96,51.96,15600.0,40.979,41.0105,40.9553,40.9553,15600.0
2014-04-16 13:45:00,51.98,52.1,51.98,52.07,11900.0,40.9711,41.0657,40.9711,41.042,11900.0
2014-04-16 13:50:00,52.07,52.1,52.02,52.05,13800.0,41.042,41.0657,41.0026,41.0262,13800.0
2014-04-16 13:55:00,52.05,52.05,51.96,52.01,5500.0,41.0262,41.0262,40.9553,40.9947,5500.0
2014-04-16 14:00:00,52.01,52.07,52.0,52.0,9800.0,40.9947,41.042,40.9868,40.9868,9800.0
2014-04-16 14:05:00,52.0,52.07,52.0,52.01,9400.0,40.9868,41.042,40.9868,40.9947,9400.0
2014-04-16 14:10:00,52.01,52.09,52.01,52.08,9900.0,40.9947,41.0578,40.9947,41.0499,9900.0
2014-04-16 14:15:00,52.07,52.07,51.92,51.95,16300.0,41.042,41.042,40.9238,40.9474,16300.0
2014-04-16 14:20:00,51.94,51.97,51.89,51.94,13700.0,40.9395,40.9632,40.9001,40.9395,13700.0
2014-04-16 14:25:00,51.93,51.95,51.89,51.91,10200.0,40.9317,40.9474,40.9001,40.9159,10200.0
2014-04-16 14:30:00,51.92,52.03,51.9,52.03,22500.0,40.9238,41.0105,40.908,41.0105,22500.0
2014-04-16 14:35:00,52.02,52.03,52.0,52.01,7400.0,41.0026,41.0105,40.9868,40.9947,7400.0
2014-04-16 14:40:00,52.0,52.0,51.93,51.93,13800.0,40.9868,40.9868,40.9317,40.9317,13800.0
2014-04-16 14:45:00,51.94,51.99,51.94,51.97,7700.0,40.9395,40.979,40.9395,40.9632,7700.0
2014-04-16 14:50:00,51.97,52.02,51.95,52.01,12100.0,40.9632,41.0026,40.9474,40.9947,12100.0
2014-04-16 14:55:00,52.02,52.04,52.0,52.04,6900.0,41.0026,41.0184,40.9868,41.0184,6900.0
2014-04-16 15:00:00,52.04,52.04,51.95,51.96,18100.0,41.0184,41.0184,40.9474,40.9553,18100.0
2014-04-16 15:05:00,51.96,51.97,51.93,51.97,16500.0,40.9553,40.9632,40.9317,40.9632,16500.0
2014-04-16 15:10:00,51.97,52.01,51.97,52.01,24300.0,40.9632,40.9947,40.9632,40.9947,24300.0
2014-04-16 15:15:00,52.01,52.02,51.99,52.01,23200.0,40.9947,41.0026,40.979,40.9947,23200.0
2014-04-16 15:20:00,52.01,52.09,52.01,52.09,30200.0,40.9947,41.0578,40.9947,41.0578,30200.0
2014-04-16 15:25:00,52.09,52.13,52.05,52.13,52100.0,41.0578,41.0893,41.0262,41.0893,52100.0
2014-04-16 15:30:00,52.13,52.13,52.02,52.03,26900.0,41.0893,41.0893,41.0026,41.0105,26900.0
2014-04-16 15:35:00,52.03,52.05,52.02,52.04,28000.0,41.0105,41.0262,41.0026,41.0184,28000.0
2014-04-16 15:40:00,52.04,52.06,52.03,52.06,24200.0,41.0184,41.0341,41.0105,41.0341,24200.0
2014-04-16 15:45:00,52.05,52.09,52.04,52.09,36800.0,41.0262,41.0578,41.0184,41.0578,36800.0
2014-04-16 15:50:00,52.09,52.18,52.09,52.13,107400.0,41.0578,41.1287,41.0578,41.0893,107400.0
2014-04-16 15:55:00,52.13,52.16,52.09,52.14,228200.0,41.0893,41.1129,41.0578,41.0972,228200.0
2014-04-17 09:30:00,52.09,52.27,52.07,52.26,150900.0,41.0578,41.1996,41.042,41.1918,150900.0
2014-04-17 09:35:00,52.18,52.55,52.14,52.55,40100.0,41.1287,41.4203,41.0972,41.4203,40100.0
2014-04-17 09:40:00,52.55,52.62,52.45,52.58,10000.0,41.4203,41.4755,41.3415,41.444,10000.0
2014-04-17 09:45:00,52.54,52.54,52.26,52.37,16200.0,41.4125,41.4125,41.1918,41.2785,16200.0
2014-04-17 09:50:00,52.36,52.45,52.13,52.19,41100.0,41.2706,41.3415,41.0893,41.1366,41100.0
2014-04-17 09:55:00,52.21,52.6,52.19,52.55,77200.0,41.1524,41.4598,41.1366,41.4203,77200.0
2014-04-17 10:00:00,52.59,52.7,52.52,52.7,44500.0,41.4519,41.5386,41.3967,41.5386,44500.0
2014-04-17 10:05:00,52.71,52.76,52.63,52.72,18600.0,41.5465,41.5859,41.4834,41.5543,18600.0
2014-04-17 10:10:00,52.7,52.77,52.65,52.76,11200.0,41.5386,41.5938,41.4992,41.5859,11200.0
2014-04-17 10:15:00,52.76,52.8,52.49,52.54,14900.0,41.5859,41.6174,41.3731,41.4125,14900.0
2014-04-17 10:20:00,52.56,52.64,52.53,52.64,13400.0,41.4282,41.4913,41.4046,41.4913,13400.0
2014-04-17 10:25:00,52.66,52.76,52.61,52.76,21500.0,41.5071,41.5859,41.4676,41.5859,21500.0
2014-04-17 10:30:00,52.77,52.78,52.64,52.66,11600.0,41.5938,41.6016,41.4913,41.5071,11600.0
2014-04-17 10:35:00,52.65,52.77,52.62,52.75,16500.0,41.4992,41.5938,41.4755,41.578,16500.0
2014-04-17 10:40:00,52.76,52.82,52.69,52.69,64100.0,41.5859,41.6332,41.5307,41.5307,64100.0
2014-04-17 10:45:00,52.68,52.74,52.62,52.67,26600.0,41.5228,41.5701,41.4755,41.5149,26600.0
2014-04-17 10:50:00,52.71,52.91,52.71,52.87,49000.0,41.5465,41.7041,41.5465,41.6726,49000.0
2014-04-17 10:55:00,52.86,52.91,52.77,52.91,32600.0,41.6647,41.7041,41.5938,41.7041,32600.0
2014-04-17 11:00:00,52.94,53.01,52.93,52.98,44400.0,41.7277,41.7829,41.7199,41.7593,44400.0
2014-04-17 11:05:00,52.98,53.01,52.89,52.89,16700.0,41.7593,41.7829,41.6883,41.6883,16700.0
2014-04-17 11:10:00,52.89,52.91,52.83,52.83,7400.0,41.6883,41.7041,41.641,41.641,7400.0
2014-04-17 11:15:00,52.82,52.86,52.74,52.84,8400.0,41.6332,41.6647,41.5701,41.6489,8400.0
2014-04-17 11:20:00,52.84,52.88,52.82,52.88,6100.0,41.6489,41.6805,41.6332,41.6805,6100.0
2014-04-17 11:25:00,52.88,52.9,52.82,52.89,10100.0,41.6805,41.6962,41.6332,41.6883,10100.0
2014-04-17 11:30:00,52.89,52.9,52.85,52.87,8100.0,41.6883,41.6962,41.6568,41.6726,8100.0
2014-04-17 11:35:00,52.87,52.94,52.85,52.9,16400.0,41.6726,41.7277,41.6568,41.6962,16400.0
2014-04-17 11:40:00,52.9,53.08,52.88,53.06,18800.0,41.6962,41.8381,41.6805,41.8223,18800.0
2014-04-17 11:45:00,53.06,53.13,53.04,53.04,37900.0,41.8223,41.8775,41.8066,41.8066,37900.0
2014-04-17 11:50:00,53.03,53.03,52.95,52.99,21300.0,41.7987,41.7987,41.7356,41.7672,21300.0
2014-04-17 11:55:00,52.98,53.01,52.98,53.01,16800.0,41.7593,41.7829,41.7593,41.7829,16800.0
2014-04-17 12:00:00,52.99,53.03,52.99,53.02,14700.0,41.7672,41.7987,41.7672,41.7908,14700.0
2014-04-17 12:05:00,53.01,53.05,52.99,53.05,15300.0,41.7829,41.8145,41.7672,41.8145,15300.0
2014-04-17 12:10:00,53.05,53.07,53.0,53.06,22400.0,41.8145,41.8302,41.775,41.8223,22400.0
2014-04-17 12:15:00,53.06,53.06,52.93,52.93,5600.0,41.8223,41.8223,41.7199,41.7199,5600.0
2014-04-17 12:20:00,52.93,52.93,52.87,52.88,22100.0,41.7199,41.7199,41.6726,41.6805,22100.0
2014-04-17 12:25:00,52.88,52.91,52.88,52.91,10200.0,41.6805,41.7041,41.6805,41.7041,10200.0
2014-04-17 12:30:00,52.89,52.91,52.88,52.9,4700.0,41.6883,41.7041,41.6805,41.6962,4700.0
2014-04-17 12:35:00,52.9,53.01,52.88,52.98,16000.0,41.6962,41.7829,41.6805,41.7593,16000.0
2014-04-17 12:40:00,52.99,52.99,52.95,52.95,17600.0,41.7672,41.7672,41.7356,41.7356,17600.0
2014-04-17 12:45:00,52.95,52.96,52.93,52.95,8100.0,41.7356,41.7435,41.7199,41.7356,8100.0
2014-04-17 12:50:00,52.96,52.96,52.9,52.91,9800.0,41.7435,41.7435,41.6962,41.7041,9800.0
2014-04-17 12:55:00,52.91,52.94,52.91,52.93,6800.0,41.7041,41.7277,41.7041,41.7199,6800.0
2014-04-17 13:00:00,52.92,53.05,52.91,53.03,20100.0,41.712,41.8145,41.7041,41.7987,20100.0
2014-04-17 13:05:00,53.03,53.03,52.99,53.01,8700.0,41.7987,41.7987,41.7672,41.7829,8700.0
2014-04-17 13:10:00,53.02,53.05,53.01,53.01,14700.0,41.7908,41.8145,41.7829,41.7829,14700.0
2014-04-17 13:15:00,53.01,53.06,52.99,52.99,12100.0,41.7829,41.8223,41.7672,41.7672,12100.0
2014-04-17 13:20:00,53.0,53.07,52.98,53.07,5100.0,41.775,41.8302,41.7593,41.8302,5100.0
2014-04-17 13:25:00,53.08,53.14,53.07,53.13,13200.0,41.8381,41.8854,41.8302,41.8775,13200.0
2014-04-17 13:30:00,53.14,53.14,53.03,53.05,13100.0,41.8854,41.8854,41.7987,41.8145,13100.0
2014-04-17 13:35:00,53.04,53.09,53.03,53.05,7500.0,41.8066,41.846,41.7987,41.8145,7500.0
2014-04-17 13:40:00,53.06,53.14,53.06,53.11,13000.0,41.8223,41.8854,41.8223,41.8617,13000.0
2014-04-17 13:45:00,53.11,53.14,53.1,53.1,38500.0,41.8617,41.8854,41.8539,41.8539,38500.0
2014-04-17 13:50:00,53.11,53.14,53.08,53.14,14400.0,41.8617,41.8854,41.8381,41.8854,14400.0
2014-04-17 13:55:00,53.14,53.15,53.1,53.13,58500.0,41.8854,41.8933,41.8539,41.8775,58500.0
2014-04-17 14:00:00,53.12,53.14,53.12,53.13,20900.0,41.8696,41.8854,41.8696,41.8775,20900.0
2014-04-17 14:05:00,53.12,53.15,53.11,53.14,10300.0,41.8696,41.8933,41.8617,41.8854,10300.0
2014-04-17 14:10:00,53.15,53.17,53.12,53.12,9200.0,41.8933,41.909,41.8696,41.8696,9200.0
2014-04-17 14:15:00,53.13,53.18,53.12,53.18,6200.0,41.8775,41.9169,41.8696,41.9169,6200.0
2014-04-17 14:20:00,53.17,53.18,53.12,53.13,10900.0,41.909,41.9169,41.8696,41.8775,10900.0
2014-04-17 14:25:00,53.13,53.19,53.12,53.16,26300.0,41.8775,41.9248,41.8696,41.9012,26300.0
2014-04-17 14:30:00,53.17,53.18,53.13,53.13,18600.0,41.909,41.9169,41.8775,41.8775,18600.0
2014-04-17 14:35:00,53.13,53.15,53.04,53.04,26400.0,41.8775,41.8933,41.8066,41.8066,26400.0
2014-04-17 14:40:00,53.05,53.05,53.0,53.0,6500.0,41.8145,41.8145,41.775,41.775,6500.0
2014-04-17 14:45:00,52.99,53.06,52.99,53.0,18600.0,41.7672,41.8223,41.7672,41.775,18600.0
2014-04-17 14:50:00,53.0,53.02,52.93,52.94,28300.0,41.775,41.7908,41.7199,41.7277,28300.0
2014-04-17 14:55:00,52.94,52.95,52.9,52.92,26700.0,41.7277,41.7356,41.6962,41.712,26700.0
2014-04-17 15:00:00,52.91,52.93,52.89,52.9,16900.0,41.7041,41.7199,41.6883,41.6962,16900.0
2014-04-17 15:05:00,52.89,52.9,52.86,52.9,20200.0,41.6883,41.6962,41.6647,41.6962,20200.0
2014-04-17 15:10:00,52.9,52.95,52.9,52.92,16600.0,41.6962,41.7356,41.6962,41.712,16600.0
2014-04-17 15:15:00,52.93,52.95,52.91,52.93,13200.0,41.7199,41.7356,41.7041,41.7199,13200.0
2014-04-17 15:20:00,52.92,52.95,52.92,52.95,8700.0,41.712,41.7356,41.712,41.7356,8700.0
2014-04-17 15:25:00,52.96,52.97,52.92,52.93,14000.0,41.7435,41.7514,41.712,41.7199,14000.0
2014-04-17 15:30:00,52.92,52.93,52.88,52.9,13800.0,41.712,41.7199,41.6805,41.6962,13800.0
2014-04-17 15:35:00,52.9,52.93,52.88,52.91,21100.0,41.6962,41.7199,41.6805,41.7041,21100.0
2014-04-17 15:40:00,52.91,52.93,52.89,52.92,19300.0,41.7041,41.7199,41.6883,41.712,19300.0
2014-04-17 15:45:00,52.92,52.92,52.87,52.91,24500.0,41.712,41.712,41.6726,41.7041,24500.0
2014-04-17 15:50:00,52.91,52.95,52.88,52.93,40300.0,41.7041,41.7356,41.6805,41.7199,40300.0
2014-04-17 15:55:00,52.93,52.95,52.85,52.85,73200.0,41.7199,41.7356,41.6568,41.6568,73200.0
2014-04-21 09:30:00,53.09,53.14,52.94,53.11,23600.0,41.846,41.8854,41.7277,41.8617,23600.0
2014-04-21 09:35:00,53.05,53.13,52.91,52.91,4500.0,41.8145,41.8775,41.7041,41.7041,4500.0
2014-04-21 09:40:00,52.91,53.18,52.91,53.13,8600.0,41.7041,41.9169,41.7041,41.8775,8600.0
2014-04-21 09:45:00,53.12,53.12,52.99,53.07,5800.0,41.8696,41.8696,41.7672,41.8302,5800.0
2014-04-21 09:50:00,53.08,53.17,53.03,53.03,5100.0,41.8381,41.909,41.7987,41.7987,5100.0
2014-04-21 09:55:00,53.02,53.06,52.95,52.95,6100.0,41.7908,41.8223,41.7356,41.7356,6100.0
2014-04-21 10:00:00,52.95,53.16,52.95,53.16,7500.0,41.7356,41.9012,41.7356,41.9012,7500.0
2014-04-21 10:05:00,53.17,53.17,53.03,53.05,7700.0,41.909,41.909,41.7987,41.8145,7700.0
2014-04-21 10:10:00,53.06,53.1,52.91,52.91,12700.0,41.8223,41.8539,41.7041,41.7041,12700.0
2014-04-21 10:15:00,52.91,52.95,52.85,52.85,6400.0,41.7041,41.7356,41.6568,41.6568,6400.0
2014-04-21 10:20:00,52.82,52.89,52.79,52.82,10600.0,41.6332,41.6883,41.6095,41.6332,10600.0
2014-04-21 10:25:00,52.82,52.86,52.72,52.72,5300.0,41.6332,41.6647,41.5543,41.5543,5300.0
2014-04-21 10:30:00,52.72,52.78,52.67,52.74,7100.0,41.5543,41.6016,41.5149,41.5701,7100.0
2014-04-21 10:35:00,52.74,52.74,52.56,52.62,7600.0,41.5701,41.5701,41.4282,41.4755,7600.0
2014-04-21 10:40:00,52.62,52.73,52.62,52.63,7700.0,41.4755,41.5622,41.4755,41.4834,7700.0
2014-04-21 10:45:00,52.64,52.93,52.64,52.91,12100.0,41.4913,41.7199,41.4913,41.7041,12100.0
2014-04-21 10:50:00,52.93,52.98,52.9,52.97,16600.0,41.7199,41.7593,41.6962,41.7514,16600.0
2014-04-21 10:55:00,52.98,53.02,52.91,52.93,8600.0,41.7593,41.7908,41.7041,41.7199,8600.0
2014-04-21 11:00:00,52.94,52.97,52.91,52.93,10900.0,41.7277,41.7514,41.7041,41.7199,10900.0
2014-04-21 11:05:00,52.93,52.95,52.9,52.94,4500.0,41.7199,41.7356,41.6962,41.7277,4500.0
2014-04-21 11:10:00,52.95,53.03,52.93,52.93,12300.0,41.7356,41.7987,41.7199,41.7199,12300.0
2014-04-21 11:15:00,52.94,53.0,52.92,53.0,3800.0,41.7277,41.775,41.712,41.775,3800.0
2014-04-21 11:20:00,52.98,52.98,52.92,52.93,4000.0,41.7593,41.7593,41.712,41.7199,4000.0
2014-04-21 11:25:00,52.93,52.96,52.92,52.92,5600.0,41.7199,41.7435,41.712,41.712,5600.0
2014-04-21 11:30:00,52.91,52.92,52.85,52.89,3800.0,41.7041,41.712,41.6568,41.6883,3800.0
2014-04-21 11:35:00,52.88,52.88,52.84,52.87,5300.0,41.6805,41.6805,41.6489,41.6726,5300.0
2014-04-21 11:40:00,52.87,52.92,52.85,52.92,2500.0,41.6726,41.712,41.6568,41.712,2500.0
2014-04-21 11:45:00,52.92,52.96,52.9,52.9,2700.0,41.712,41.7435,41.6962,41.6962,2700.0
2014-04-21 11:50:00,52.89,52.96,52.89,52.96,3300.0,41.6883,41.7435,41.6883,41.7435,3300.0
2014-04-21 11:55:00,52.95,52.95,52.91,52.91,5000.0,41.7356,41.7356,41.7041,41.7041,5000.0
2014-04-21 12:00:00,52.91,52.94,52.89,52.93,11700.0,41.7041,41.7277,41.6883,41.7199,11700.0
2014-04-21 12:05:00,52.95,52.95,52.93,52.93,5300.0,41.7356,41.7356,41.7199,41.7199,5300.0
2014-04-21 12:10:00,52.92,52.95,52.89,52.93,4000.0,41.712,41.7356,41.6883,41.7199,4000.0
2014-04-21 12:15:00,52.9,52.92,52.9,52.91,2500.0,41.6962,41.712,41.6962,41.7041,2500.0
2014-04-21 12:20:00,52.92,52.92,52.8,52.8,21600.0,41.712,41.712,41.6174,41.6174,21600.0
2014-04-21 12:25:00,52.81,52.87,52.81,52.86,6300.0,41.6253,41.6726,41.6253,41.6647,6300.0
2014-04-21 12:30:00,52.85,52.88,52.83,52.85,4500.0,41.6568,41.6805,41.641,41.6568,4500.0
2014-04-21 12:35:00,52.85,52.88,52.81,52.82,4900.0,41.6568,41.6805,41.6253,41.6332,4900.0
2014-04-21 12:40:00,52.82,52.9,52.82,52.9,6900.0,41.6332,41.6962,41.6332,41.6962,6900.0
2014-04-21 12:45:00,52.9,52.9,52.87,52.88,2000.0,41.6962,41.6962,41.6726,41.6805,2000.0
2014-04-21 12:50:00,52.88,52.89,52.86,52.87,3400.0,41.6805,41.6883,41.6647,41.6726,3400.0
2014-04-21 12:55:00,52.87,52.91,52.85,52.89,18400.0,41.6726,41.7041,41.6568,41.6883,18400.0
2014-04-21 13:00:00,52.91,52.91,52.85,52.85,3100.0,41.7041,41.7041,41.6568,41.6568,3100.0
2014-04-21 13:05:00,52.85,52.87,52.84,52.84,3300.0,41.6568,41.6726,41.6489,41.6489,3300.0
2014-04-21 13:10:00,52.85,52.85,52.83,52.85,1300.0,41.6568,41.6568,41.641,41.6568,1300.0
2014-04-21 13:15:00,52.86,52.89,52.85,52.89,4000.0,41.6647,41.6883,41.6568,41.6883,4000.0
2014-04-21 13:20:00,52.88,52.9,52.87,52.87,3700.0,41.6805,41.6962,41.6726,41.6726,3700.0
2014-04-21 13:25:00,52.88,52.91,52.88,52.88,4200.0,41.6805,41.7041,41.6805,41.6805,4200.0
2014-04-21 13:30:00,52.89,52.9,52.87,52.87,4200.0,41.6883,41.6962,41.6726,41.6726,4200.0
2014-04-21 13:35:00,52.87,52.88,52.83,52.83,9300.0,41.6726,41.6805,41.641,41.641,9300.0
2014-04-21 13:40:00,52.83,52.84,52.78,52.8,6400.0,41.641,41.6489,41.6016,41.6174,6400.0
2014-04-21 13:45:00,52.79,52.82,52.75,52.75,5900.0,41.6095,41.6332,41.578,41.578,5900.0
2014-04-21 13:50:00,52.77,52.78,52.76,52.76,3600.0,41.5938,41.6016,41.5859,41.5859,3600.0
2014-04-21 13:55:00,52.76,52.81,52.76,52.81,5700.0,41.5859,41.6253,41.5859,41.6253,5700.0
2014-04-21 14:00:00,52.81,52.84,52.8,52.81,6400.0,41.6253,41.6489,41.6174,41.6253,6400.0
2014-04-21 14:05:00,52.83,52.86,52.81,52.81,10400.0,41.641,41.6647,41.6253,41.6253,10400.0
2014-04-21 14:10:00,52.82,52.86,52.81,52.85,3500.0,41.6332,41.6647,41.6253,41.6568,3500.0
2014-04-21 14:15:00,52.86,52.88,52.86,52.86,3400.0,41.6647,41.6805,41.6647,41.6647,3400.0
2014-04-21 14:20:00,52.86,52.89,52.84,52.85,7300.0,41.6647,41.6883,41.6489,41.6568,7300.0
2014-04-21 14:25:00,52.84,52.86,52.83,52.86,7900.0,41.6489,41.6647,41.641,41.6647,7900.0
2014-04-21 14:30:00,52.86,52.9,52.86,52.86,6100.0,41.6647,41.6962,41.6647,41.6647,6100.0
2014-04-21 14:35:00,52.86,52.89,52.83,52.89,9500.0,41.6647,41.6883,41.641,41.6883,9500.0
2014-04-21 14:40:00,52.89,52.91,52.84,52.84,9300.0,41.6883,41.7041,41.6489,41.6489,9300.0
2014-04-21 14:45:00,52.84,52.88,52.84,52.88,5400.0,41.6489,41.6805,41.6489,41.6805,5400.0
2014-04-21 14:50:00,52.88,52.9,52.87,52.89,8800.0,41.6805,41.6962,41.6726,41.6883,8800.0
2014-04-21 14:55:00,52.89,52.94,52.88,52.91,7800.0,41.6883,41.7277,41.6805,41.7041,7800.0
2014-04-21 15:00:00,52.91,52.91,52.86,52.86,9200.0,41.7041,41.7041,41.6647,41.6647,9200.0
2014-04-21 15:05:00,52.87,52.88,52.82,52.82,12300.0,41.6726,41.6805,41.6332,41.6332,12300.0
2014-04-21 15:10:00,52.81,52.86,52.8,52.85,11300.0,41.6253,41.6647,41.6174,41.6568,11300.0
2014-04-21 15:15:00,52.85,52.86,52.82,52.83,8400.0,41.6568,41.6647,41.6332,41.641,8400.0
2014-04-21 15:20:00,52.83,52.86,52.82,52.82,6800.0,41.641,41.6647,41.6332,41.6332,6800.0
2014-04-21 15:25:00,52.82,52.86,52.82,52.84,7600.0,41.6332,41.6647,41.6332,41.6489,7600.0
2014-04-21 15:30:00,52.84,52.87,52.83,52.83,7800.0,41.6489,41.6726,41.641,41.641,7800.0
2014-04-21 15:35:00,52.85,52.87,52.83,52.86,8800.0,41.6568,41.6726,41.641,41.6647,8800.0
2014-04-21 15:40:00,52.86,52.88,52.83,52.83,9900.0,41.6647,41.6805,41.641,41.641,9900.0
2014-04-21 15:45:00,52.83,52.84,52.82,52.83,14900.0,41.641,41.6489,41.6332,41.641,14900.0
2014-04-21 15:50:00,52.83,52.89,52.83,52.89,22800.0,41.641,41.6883,41.641,41.6883,22800.0
2014-04-21 15:55:00,52.89,52.91,52.87,52.89,39600.0,41.6883,41.7041,41.6726,41.6883,39600.0
2014-04-22 09:30:00,52.86,52.89,52.59,52.85,28800.0,41.6647,41.6883,41.4519,41.6568,28800.0
2014-04-22 09:35:00,52.81,52.92,52.76,52.9,7700.0,41.6253,41.712,41.5859,41.6962,7700.0
2014-04-22 09:40:00,52.86,52.89,52.79,52.8,13400.0,41.6647,41.6883,41.6095,41.6174,13400.0
2014-04-22 09:45:00,52.83,52.94,52.83,52.87,26500.0,41.641,41.7277,41.641,41.6726,26500.0
2014-04-22 09:50:00,52.88,52.88,52.78,52.78,7200.0,41.6805,41.6805,41.6016,41.6016,7200.0
2014-04-22 09:55:00,52.78,52.86,52.78,52.86,2600.0,41.6016,41.6647,41.6016,41.6647,2600.0
2014-04-22 10:00:00,52.85,52.97,52.82,52.96,9500.0,41.6568,41.7514,41.6332,41.7435,9500.0
2014-04-22 10:05:00,52.96,53.12,52.96,53.1,18500.0,41.7435,41.8696,41.7435,41.8539,18500.0
2014-04-22 10:10:00,53.09,53.1,53.03,53.06,5300.0,41.846,41.8539,41.7987,41.8223,5300.0
2014-04-22 10:15:00,53.06,53.06,52.99,53.02,10500.0,41.8223,41.8223,41.7672,41.7908,10500.0
2014-04-22 10:20:00,53.06,53.09,52.98,52.98,7500.0,41.8223,41.846,41.7593,41.7593,7500.0
2014-04-22 10:25:00,52.98,53.02,52.95,52.98,8400.0,41.7593,41.7908,41.7356,41.7593,8400.0
2014-04-22 10:30:00,53.0,53.07,52.99,53.02,8900.0,41.775,41.8302,41.7672,41.7908,8900.0
2014-04-22 10:35:00,53.03,53.04,52.98,52.98,6000.0,41.7987,41.8066,41.7593,41.7593,6000.0
2014-04-22 10:40:00,52.98,53.05,52.96,53.05,5700.0,41.7593,41.8145,41.7435,41.8145,5700.0
2014-04-22 10:45:00,53.05,53.06,52.99,53.01,9400.0,41.8145,41.8223,41.7672,41.7829,9400.0
2014-04-22 10:50:00,53.04,53.09,53.04,53.07,7800.0,41.8066,41.846,41.8066,41.8302,7800.0
2014-04-22 10:55:00,53.09,53.12,53.09,53.11,7700.0,41.846,41.8696,41.846,41.8617,7700.0
2014-04-22 11:00:00,53.1,53.17,53.1,53.11,6400.0,41.8539,41.909,41.8539,41.8617,6400.0
2014-04-22 11:05:00,53.12,53.16,53.11,53.12,5800.0,41.8696,41.9012,41.8617,41.8696,5800.0
2014-04-22 11:10:00,53.11,53.14,53.09,53.12,6100.0,41.8617,41.8854,41.846,41.8696,6100.0
2014-04-22 11:15:00,53.12,53.12,53.09,53.09,2400.0,41.8696,41.8696,41.846,41.846,2400.0
2014-04-22 11:20:00,53.09,53.13,53.07,53.1,10700.0,41.846,41.8775,41.8302,41.8539,10700.0
2014-04-22 11:25:00,53.1,53.14,53.1,53.13,7700.0,41.8539,41.8854,41.8539,41.8775,7700.0
2014-04-22 11:30:00,53.14,53.15,53.08,53.12,18800.0,41.8854,41.8933,41.8381,41.8696,18800.0
2014-04-22 11:35:00,53.12,53.2,53.12,53.18,8200.0,41.8696,41.9327,41.8696,41.9169,8200.0
2014-04-22 11:40:00,53.18,53.18,53.06,53.06,9000.0,41.9169,41.9169,41.8223,41.8223,9000.0
2014-04-22 11:45:00,53.08,53.11,53.06,53.11,5200.0,41.8381,41.8617,41.8223,41.8617,5200.0
2014-04-22 11:50:00,53.11,53.13,53.1,53.13,4300.0,41.8617,41.8775,41.8539,41.8775,4300.0
2014-04-22 11:55:00,53.12,53.15,53.1,53.14,7100.0,41.8696,41.8933,41.8539,41.8854,7100.0
2014-04-22 12:00:00,53.16,53.18,53.15,53.16,4400.0,41.9012,41.9169,41.8933,41.9012,4400.0
2014-04-22 12:05:00,53.15,53.17,53.15,53.17,4100.0,41.8933,41.909,41.8933,41.909,4100.0
2014-04-22 12:10:00,53.18,53.2,53.11,53.2,19200.0,41.9169,41.9327,41.8617,41.9327,19200.0
2014-04-22 12:15:00,53.2,53.22,53.18,53.22,6300.0,41.9327,41.9484,41.9169,41.9484,6300.0
2014-04-22 12:20:00,53.21,53.27,53.21,53.25,5600.0,41.9406,41.9879,41.9406,41.9721,5600.0
2014-04-22 12:25:00,53.26,53.28,53.25,53.28,8800.0,41.98,41.9957,41.9721,41.9957,8800.0
2014-04-22 12:30:00,53.29,53.29,53.18,53.2,34800.0,42.0036,42.0036,41.9169,41.9327,34800.0
2014-04-22 12:35:00,53.2,53.23,53.19,53.22,8300.0,41.9327,41.9563,41.9248,41.9484,8300.0
2014-04-22 12:40:00,53.22,53.26,53.21,53.24,10600.0,41.9484,41.98,41.9406,41.9642,10600.0
2014-04-22 12:45:00,53.24,53.25,53.23,53.25,4200.0,41.9642,41.9721,41.9563,41.9721,4200.0
2014-04-22 12:50:00,53.24,53.28,53.23,53.27,4600.0,41.9642,41.9957,41.9563,41.9879,4600.0
2014-04-22 12:55:00,53.27,53.29,53.26,53.29,5400.0,41.9879,42.0036,41.98,42.0036,5400.0
2014-04-22 13:00:00,53.3,53.31,53.28,53.29,8200.0,42.0115,42.0194,41.9957,42.0036,8200.0
2014-04-22 13:05:00,53.29,53.3,53.26,53.26,4900.0,42.0036,42.0115,41.98,41.98,4900.0
2014-04-22 13:10:00,53.26,53.29,53.26,53.29,2300.0,41.98,42.0036,41.98,42.0036,2300.0
2014-04-22 13:15:00,53.3,53.3,53.27,53.28,8600.0,42.0115,42.0115,41.9879,41.9957,8600.0
2014-04-22 13:20:00,53.28,53.3,53.28,53.29,6600.0,41.9957,42.0115,41.9957,42.0036,6600.0
2014-04-22 13:25:00,53.3,53.34,53.29,53.31,11300.0,42.0115,42.043,42.0036,42.0194,11300.0
2014-04-22 13:30:00,53.32,53.33,53.32,53.33,3200.0,42.0273,42.0352,42.0273,42.0352,3200.0
2014-04-22 13:35:00,53.33,53.39,53.33,53.36,11900.0,42.0352,42.0824,42.0352,42.0588,11900.0
2014-04-22 13:40:00,53.36,53.42,53.36,53.37,7100.0,42.0588,42.1061,42.0588,42.0667,7100.0
2014-04-22 13:45:00,53.38,53.39,53.34,53.36,9000.0,42.0746,42.0824,42.043,42.0588,9000.0
2014-04-22 13:50:00,53.36,53.38,53.35,53.38,8300.0,42.0588,42.0746,42.0509,42.0746,8300.0
2014-04-22 13:55:00,53.37,53.38,53.33,53.36,11700.0,42.0667,42.0746,42.0352,42.0588,11700.0
2014-04-22 14:00:00,53.35,53.37,53.33,53.35,13800.0,42.0509,42.0667,42.0352,42.0509,13800.0
2014-04-22 14:05:00,53.36,53.36,53.32,53.34,5500.0,42.0588,42.0588,42.0273,42.043,5500.0
2014-04-22 14:10:00,53.35,53.35,53.31,53.31,4900.0,42.0509,42.0509,42.0194,42.0194,4900.0
2014-04-22 14:15:00,53.31,53.34,53.31,53.33,5600.0,42.0194,42.043,42.0194,42.0352,5600.0
2014-04-22 14:20:00,53.33,53.35,53.32,53.35,6700.0,42.0352,42.0509,42.0273,42.0509,6700.0
2014-04-22 14:25:00,53.35,53.35,53.32,53.33,9900.0,42.0509,42.0509,42.0273,42.0352,9900.0
2014-04-22 14:30:00,53.34,53.35,53.32,53.33,6600.0,42.043,42.0509,42.0273,42.0352,6600.0
2014-04-22 14:35:00,53.33,53.36,53.32,53.35,7600.0,42.0352,42.0588,42.0273,42.0509,7600.0
2014-04-22 14:40:00,53.34,53.34,53.28,53.33,15200.0,42.043,42.043,41.9957,42.0352,15200.0
2014-04-22 14:45:00,53.33,53.35,53.33,53.34,5000.0,42.0352,42.0509,42.0352,42.043,5000.0
2014-04-22 14:50:00,53.34,53.36,53.34,53.36,8300.0,42.043,42.0588,42.043,42.0588,8300.0
2014-04-22 14:55:00,53.35,53.38,53.33,53.34,10700.0,42.0509,42.0746,42.0352,42.043,10700.0
2014-04-22 15:00:00,53.33,53.35,53.32,53.32,4400.0,42.0352,42.0509,42.0273,42.0273,4400.0
2014-04-22 15:05:00,53.32,53.35,53.32,53.33,8400.0,42.0273,42.0509,42.0273,42.0352,8400.0
2014-04-22 15:10:00,53.33,53.34,53.28,53.32,12200.0,42.0352,42.043,41.9957,42.0273,12200.0
2014-04-22 15:15:00,53.33,53.34,53.31,53.31,13900.0,42.0352,42.043,42.0194,42.0194,13900.0
2014-04-22 15:20:00,53.32,53.34,53.31,53.33,9000.0,42.0273,42.043,42.0194,42.0352,9000.0
2014-04-22 15:25:00,53.33,53.33,53.3,53.31,9400.0,42.0352,42.0352,42.0115,42.0194,9400.0
2014-04-22 15:30:00,53.32,53.34,53.29,53.31,8200.0,42.0273,42.043,42.0036,42.0194,8200.0
2014-04-22 15:35:00,53.31,53.33,53.27,53.27,15200.0,42.0194,42.0352,41.9879,41.9879,15200.0
2014-04-22 15:40:00,53.27,53.27,53.23,53.26,18000.0,41.9879,41.9879,41.9563,41.98,18000.0
2014-04-22 15:45:00,53.25,53.29,53.25,53.28,27700.0,41.9721,42.0036,41.9721,41.9957,27700.0
2014-04-22 15:50:00,53.28,53.33,53.28,53.3,57000.0,41.9957,42.0352,41.9957,42.0115,57000.0
2014-04-22 15:55:00,53.29,53.3,53.25,53.3,78300.0,42.0036,42.0115,41.9721,42.0115,78300.0
2014-04-23 09:30:00,53.28,53.35,53.1,53.3,35400.0,41.9957,42.0509,41.8539,42.0115,35400.0
2014-04-23 09:35:00,53.33,53.4,53.23,53.24,9900.0,42.0352,42.0903,41.9563,41.9642,9900.0
2014-04-23 09:40:00,53.2,53.57,53.2,53.53,28700.0,41.9327,42.2243,41.9327,42.1928,28700.0
2014-04-23 09:45:00,53.53,53.55,53.34,53.45,16600.0,42.1928,42.2086,42.043,42.1297,16600.0
2014-04-23 09:50:00,53.41,53.42,53.27,53.27,10100.0,42.0982,42.1061,41.9879,41.9879,10100.0
2014-04-23 09:55:00,53.29,53.33,53.29,53.33,2000.0,42.0036,42.0352,42.0036,42.0352,2000.0
2014-04-23 10:00:00,53.29,53.29,53.21,53.23,7900.0,42.0036,42.0036,41.9406,41.9563,7900.0
2014-04-23 10:05:00,53.2,53.2,53.14,53.16,5400.0,41.9327,41.9327,41.8854,41.9012,5400.0
2014-04-23 10:10:00,53.17,53.27,53.17,53.21,8700.0,41.909,41.9879,41.909,41.9406,8700.0
2014-04-23 10:15:00,53.23,53.28,53.23,53.27,5900.0,41.9563,41.9957,41.9563,41.9879,5900.0
2014-04-23 10:20:00,53.26,53.43,53.26,53.42,41700.0,41.98,42.114,41.98,42.1061,41700.0
2014-04-23 10:25:00,53.41,53.48,53.41,53.42,20700.0,42.0982,42.1534,42.0982,42.1061,20700.0
2014-04-23 10:30:00,53.41,53.41,53.29,53.3,8500.0,42.0982,42.0982,42.0036,42.0115,8500.0
2014-04-23 10:35:00,53.31,53.41,53.3,53.41,22600.0,42.0194,42.0982,42.0115,42.0982,22600.0
2014-04-23 10:40:00,53.41,53.47,53.4,53.42,16900.0,42.0982,42.1455,42.0903,42.1061,16900.0
2014-04-23 10:45:00,53.41,53.41,53.31,53.31,7400.0,42.0982,42.0982,42.0194,42.0194,7400.0
2014-04-23 10:50:00,53.31,53.33,53.28,53.29,5000.0,42.0194,42.0352,41.9957,42.0036,5000.0
2014-04-23 10:55:00,53.29,53.31,53.22,53.22,7500.0,42.0036,42.0194,41.9484,41.9484,7500.0
2014-04-23 11:00:00,53.22,53.23,53.2,53.21,5600.0,41.9484,41.9563,41.9327,41.9406,5600.0
2014-04-23 11:05:00,53.21,53.21,53.21,53.21,3100.0,41.9406,41.9406,41.9406,41.9406,3100.0
2014-04-23 11:10:00,53.2,53.2,53.1,53.11,10300.0,41.9327,41.9327,41.8539,41.8617,10300.0
2014-04-23 11:15:00,53.11,53.14,53.09,53.12,7100.0,41.8617,41.8854,41.846,41.8696,7100.0
2014-04-23 11:20:00,53.12,53.14,53.1,53.11,5600.0,41.8696,41.8854,41.8539,41.8617,5600.0
2014-04-23 11:25:00,53.1,53.17,53.09,53.16,9300.0,41.8539,41.909,41.846,41.9012,9300.0
2014-04-23 11:30:00,53.17,53.26,53.17,53.24,9600.0,41.909,41.98,41.909,41.9642,9600.0
2014-04-23 11:35:00,53.25,53.27,53.22,53.26,7300.0,41.9721,41.9879,41.9484,41.98,7300.0
2014-04-23 11:40:00,53.26,53.3,53.24,53.28,5000.0,41.98,42.0115,41.9642,41.9957,5000.0
2014-04-23 11:45:00,53.27,53.34,53.24,53.33,3900.0,41.9879,42.043,41.9642,42.0352,3900.0
2014-04-23 11:50:00,53.34,53.35,53.33,53.35,3000.0,42.043,42.0509,42.0352,42.0509,3000.0
2014-04-23 11:55:00,53.36,53.38,53.34,53.34,5500.0,42.0588,42.0746,42.043,42.043,5500.0
2014-04-23 12:00:00,53.34,53.37,53.33,53.34,3300.0,42.043,42.0667,42.0352,42.043,3300.0
2014-04-23 12:05:00,53.35,53.35,53.27,53.27,3600.0,42.0509,42.0509,41.9879,41.9879,3600.0
2014-04-23 12:10:00,53.26,53.27,53.25,53.26,3100.0,41.98,41.9879,41.9721,41.98,3100.0
2014-04-23 12:15:00,53.26,53.28,53.24,53.25,2400.0,41.98,41.9957,41.9642,41.9721,2400.0
2014-04-23 12:20:00,53.25,53.29,53.25,53.26,3800.0,41.9721,42.0036,41.9721,41.98,3800.0
2014-04-23 12:25:00,53.26,53.28,53.2,53.27,8100.0,41.98,41.9957,41.9327,41.9879,8100.0
2014-04-23 12:30:00,53.26,53.26,53.24,53.24,2000.0,41.98,41.98,41.9642,41.9642,2000.0
2014-04-23 12:35:00,53.23,53.27,53.23,53.26,3100.0,41.9563,41.9879,41.9563,41.98,3100.0
2014-04-23 12:40:00,53.27,53.27,53.22,53.22,5200.0,41.9879,41.9879,41.9484,41.9484,5200.0
2014-04-23 12:45:00,53.23,53.25,53.23,53.24,4900.0,41.9563,41.9721,41.9563,41.9642,4900.0
2014-04-23 12:50:00,53.24,53.24,53.18,53.19,2500.0,41.9642,41.9642,41.9169,41.9248,2500.0
2014-04-23 12:55:00,53.2,53.22,53.2,53.2,2300.0,41.9327,41.9484,41.9327,41.9327,2300.0
2014-04-23 13:00:00,53.21,53.25,53.21,53.25,4500.0,41.9406,41.9721,41.9406,41.9721,4500.0
2014-04-23 13:05:00,53.25,53.25,53.21,53.24,8200.0,41.9721,41.9721,41.9406,41.9642,8200.0
2014-04-23 13:10:00,53.23,53.31,53.23,53.29,21600.0,41.9563,42.0194,41.9563,42.0036,21600.0
2014-04-23 13:15:00,53.29,53.33,53.28,53.33,7700.0,42.0036,42.0352,41.9957,42.0352,7700.0
2014-04-23 13:20:00,53.32,53.33,53.31,53.33,2800.0,42.0273,42.0352,42.0194,42.0352,2800.0
2014-04-23 13:25:00,53.34,53.39,53.34,53.38,4600.0,42.043,42.0824,42.043,42.0746,4600.0
2014-04-23 13:30:00,53.38,53.38,53.33,53.35,4600.0,42.0746,42.0746,42.0352,42.0509,4600.0
2014-04-23 13:35:00,53.35,53.35,53.29,53.29,8500.0,42.0509,42.0509,42.0036,42.0036,8500.0
2014-04-23 13:40:00,53.29,53.32,53.29,53.32,5300.0,42.0036,42.0273,42.0036,42.0273,5300.0
2014-04-23 13:45:00,53.31,53.31,53.28,53.31,8400.0,42.0194,42.0194,41.9957,42.0194,8400.0
2014-04-23 13:50:00,53.31,53.34,53.3,53.33,6100.0,42.0194,42.043,42.0115,42.0352,6100.0
2014-04-23 13:55:00,53.33,53.33,53.29,53.32,6300.0,42.0352,42.0352,42.0036,42.0273,6300.0
2014-04-23 14:00:00,53.3,53.3,53.25,53.26,10000.0,42.0115,42.0115,41.9721,41.98,10000.0
2014-04-23 14:05:00,53.26,53.28,53.25,53.27,6100.0,41.98,41.9957,41.9721,41.9879,6100.0
2014-04-23 14:10:00,53.27,53.28,53.24,53.25,8800.0,41.9879,41.9957,41.9642,41.9721,8800.0
2014-04-23 14:15:00,53.23,53.23,53.21,53.22,4200.0,41.9563,41.9563,41.9406,41.9484,4200.0
2014-04-23 14:20:00,53.23,53.23,53.21,53.22,1700.0,41.9563,41.9563,41.9406,41.9484,1700.0
2014-04-23 14:25:00,53.23,53.27,53.22,53.26,10300.0,41.9563,41.9879,41.9484,41.98,10300.0
2014-04-23 14:30:00,53.27,53.27,53.24,53.25,7000.0,41.9879,41.9879,41.9642,41.9721,7000.0
2014-04-23 14:35:00,53.24,53.25,53.22,53.23,4100.0,41.9642,41.9721,41.9484,41.9563,4100.0
2014-04-23 14:40:00,53.23,53.24,53.2,53.21,6700.0,41.9563,41.9642,41.9327,41.9406,6700.0
2014-04-23 14:45:00,53.22,53.25,53.21,53.24,3400.0,41.9484,41.9721,41.9406,41.9642,3400.0
2014-04-23 14:50:00,53.24,53.28,53.23,53.26,9800.0,41.9642,41.9957,41.9563,41.98,9800.0
2014-04-23 14:55:00,53.26,53.3,53.26,53.27,8100.0,41.98,42.0115,41.98,41.9879,8100.0
2014-04-23 15:00:00,53.27,53.29,53.24,53.24,7000.0,41.9879,42.0036,41.9642,41.9642,7000.0
2014-04-23 15:05:00,53.25,53.3,53.25,53.3,15700.0,41.9721,42.0115,41.9721,42.0115,15700.0
2014-04-23 15:10:00,53.29,53.31,53.28,53.3,25700.0,42.0036,42.0194,41.9957,42.0115,25700.0
2014-04-23 15:15:00,53.3,53.31,53.29,53.3,13100.0,42.0115,42.0194,42.0036,42.0115,13100.0
2014-04-23 15:20:00,53.3,53.34,53.29,53.34,7900.0,42.0115,42.043,42.0036,42.043,7900.0
2014-04-23 15:25:00,53.33,53.34,53.3,53.31,6600.0,42.0352,42.043,42.0115,42.0194,6600.0
2014-04-23 15:30:00,53.31,53.33,53.3,53.3,10000.0,42.0194,42.0352,42.0115,42.0115,10000.0
2014-04-23 15:35:00,53.3,53.35,53.3,53.33,11200.0,42.0115,42.0509,42.0115,42.0352,11200.0
2014-04-23 15:40:00,53.33,53.34,53.3,53.33,6000.0,42.0352,42.043,42.0115,42.0352,6000.0
2014-04-23 15:45:00,53.33,53.33,53.3,53.32,10300.0,42.0352,42.0352,42.0115,42.0273,10300.0
2014-04-23 15:50:00,53.33,53.34,53.31,53.32,14700.0,42.0352,42.043,42.0194,42.0273,14700.0
2014-04-23 15:55:00,53.32,53.33,53.26,53.29,48600.0,42.0273,42.0352,41.98,42.0036,48600.0
2014-04-24 09:30:00,53.9,54.14,53.81,53.95,58100.0,42.4844,42.6736,42.4135,42.5238,58100.0
2014-04-24 09:35:00,53.93,53.99,53.75,53.83,18000.0,42.5081,42.5554,42.3662,42.4293,18000.0
2014-04-24 09:40:00,53.83,53.98,53.77,53.95,26400.0,42.4293,42.5475,42.382,42.5238,26400.0
2014-04-24 09:45:00,53.96,53.98,53.72,53.79,33000.0,42.5317,42.5475,42.3426,42.3977,33000.0
2014-04-24 09:50:00,53.79,53.92,53.78,53.89,27800.0,42.3977,42.5002,42.3898,42.4765,27800.0
2014-04-24 09:55:00,53.88,53.88,53.73,53.79,26500.0,42.4687,42.4687,42.3504,42.3977,26500.0
2014-04-24 10:00:00,53.79,53.86,53.66,53.78,31800.0,42.3977,42.4529,42.2953,42.3898,31800.0
2014-04-24 10:05:00,53.78,53.82,53.56,53.63,41200.0,42.3898,42.4214,42.2164,42.2716,41200.0
2014-04-24 10:10:00,53.63,53.73,53.57,53.7,30500.0,42.2716,42.3504,42.2243,42.3268,30500.0
2014-04-24 10:15:00,53.69,54.03,53.69,54.01,28400.0,42.3189,42.5869,42.3189,42.5711,28400.0
2014-04-24 10:20:00,54.01,54.07,54.0,54.01,51500.0,42.5711,42.6184,42.5632,42.5711,51500.0
2014-04-24 10:25:00,54.01,54.05,53.9,53.9,54600.0,42.5711,42.6027,42.4844,42.4844,54600.0
2014-04-24 10:30:00,53.91,53.93,53.81,53.92,32400.0,42.4923,42.5081,42.4135,42.5002,32400.0
2014-04-24 10:35:00,53.93,54.0,53.93,53.93,21500.0,42.5081,42.5632,42.5081,42.5081,21500.0
2014-04-24 10:40:00,53.92,53.95,53.89,53.91,13400.0,42.5002,42.5238,42.4765,42.4923,13400.0
2014-04-24 10:45:00,53.91,53.99,53.91,53.93,15300.0,42.4923,42.5554,42.4923,42.5081,15300.0
2014-04-24 10:50:00,53.93,53.96,53.87,53.94,19200.0,42.5081,42.5317,42.4608,42.516,19200.0
2014-04-24 10:55:00,53.95,54.05,53.93,54.05,15000.0,42.5238,42.6027,42.5081,42.6027,15000.0
2014-04-24 11:00:00,54.05,54.14,53.97,54.14,66700.0,42.6027,42.6736,42.5396,42.6736,66700.0
2014-04-24 11:05:00,54.15,54.27,54.14,54.24,32000.0,42.6815,42.7761,42.6736,42.7524,32000.0
2014-04-24 11:10:00,54.25,54.34,54.23,54.34,40300.0,42.7603,42.8312,42.7445,42.8312,40300.0
2014-04-24 11:15:00,54.33,54.36,54.27,54.27,22300.0,42.8234,42.847,42.7761,42.7761,22300.0
2014-04-24 11:20:00,54.26,54.36,54.25,54.34,96800.0,42.7682,42.847,42.7603,42.8312,96800.0
2014-04-24 11:25:00,54.34,54.34,54.22,54.23,20000.0,42.8312,42.8312,42.7367,42.7445,20000.0
2014-04-24 11:30:00,54.25,54.26,54.21,54.26,28300.0,42.7603,42.7682,42.7288,42.7682,28300.0
2014-04-24 11:35:00,54.26,54.32,54.23,54.3,62300.0,42.7682,42.8155,42.7445,42.7997,62300.0
2014-04-24 11:40:00,54.31,54.32,54.22,54.25,27700.0,42.8076,42.8155,42.7367,42.7603,27700.0
2014-04-24 11:45:00,54.25,54.33,54.25,54.32,50100.0,42.7603,42.8234,42.7603,42.8155,50100.0
2014-04-24 11:50:00,54.31,54.37,54.26,54.26,53000.0,42.8076,42.8549,42.7682,42.7682,53000.0
2014-04-24 11:55:00,54.26,54.28,54.18,54.19,17600.0,42.7682,42.7839,42.7051,42.713,17600.0
2014-04-24 12:00:00,54.18,54.22,54.13,54.14,25800.0,42.7051,42.7367,42.6657,42.6736,25800.0
2014-04-24 12:05:00,54.14,54.14,54.09,54.11,13400.0,42.6736,42.6736,42.6342,42.65,13400.0
2014-04-24 12:10:00,54.1,54.12,54.06,54.09,12000.0,42.6421,42.6578,42.6105,42.6342,12000.0
2014-04-24 12:15:00,54.08,54.09,54.03,54.03,13900.0,42.6263,42.6342,42.5869,42.5869,13900.0
2014-04-24 12:20:00,54.02,54.05,53.98,54.05,26000.0,42.579,42.6027,42.5475,42.6027,26000.0
2014-04-24 12:25:00,54.05,54.08,54.04,54.07,9700.0,42.6027,42.6263,42.5948,42.6184,9700.0
2014-04-24 12:30:00,54.07,54.1,54.0,54.04,9200.0,42.6184,42.6421,42.5632,42.5948,9200.0
2014-04-24 12:35:00,54.05,54.09,54.05,54.08,10200.0,42.6027,42.6342,42.6027,42.6263,10200.0
2014-04-24 12:40:00,54.07,54.07,53.97,54.04,75900.0,42.6184,42.6184,42.5396,42.5948,75900.0
2014-04-24 12:45:00,54.03,54.05,54.01,54.01,11400.0,42.5869,42.6027,42.5711,42.5711,11400.0
2014-04-24 12:50:00,54.0,54.01,53.95,53.96,60100.0,42.5632,42.5711,42.5238,42.5317,60100.0
2014-04-24 12:55:00,53.96,54.0,53.96,53.99,7900.0,42.5317,42.5632,42.5317,42.5554,7900.0
2014-04-24 13:00:00,53.99,53.99,53.94,53.95,6700.0,42.5554,42.5554,42.516,42.5238,6700.0
2014-04-24 13:05:00,53.95,53.96,53.93,53.94,7500.0,42.5238,42.5317,42.5081,42.516,7500.0
2014-04-24 13:10:00,53.94,53.96,53.94,53.95,2500.0,42.516,42.5317,42.516,42.5238,2500.0
2014-04-24 13:15:00,53.95,53.96,53.89,53.9,30200.0,42.5238,42.5317,42.4765,42.4844,30200.0
2014-04-24 13:20:00,53.9,53.9,53.88,53.89,12600.0,42.4844,42.4844,42.4687,42.4765,12600.0
2014-04-24 13:25:00,53.89,53.9,53.86,53.86,16600.0,42.4765,42.4844,42.4529,42.4529,16600.0
2014-04-24 13:30:00,53.87,53.87,53.81,53.82,13100.0,42.4608,42.4608,42.4135,42.4214,13100.0
2014-04-24 13:35:00,53.82,53.84,53.7,53.72,23700.0,42.4214,42.4371,42.3268,42.3426,23700.0
2014-04-24 13:40:00,53.72,53.79,53.7,53.78,11000.0,42.3426,42.3977,42.3268,42.3898,11000.0
2014-04-24 13:45:00,53.79,53.79,53.66,53.68,23800.0,42.3977,42.3977,42.2953,42.311,23800.0
2014-04-24 13:50:00,53.66,53.73,53.66,53.68,12800.0,42.2953,42.3504,42.2953,42.311,12800.0
2014-04-24 13:55:00,53.68,53.71,53.62,53.71,27800.0,42.311,42.3347,42.2637,42.3347,27800.0
2014-04-24 14:00:00,53.71,53.83,53.71,53.82,10300.0,42.3347,42.4293,42.3347,42.4214,10300.0
2014-04-24 14:05:00,53.83,53.87,53.76,53.76,19500.0,42.4293,42.4608,42.3741,42.3741,19500.0
2014-04-24 14:10:00,53.78,53.8,53.74,53.8,14300.0,42.3898,42.4056,42.3583,42.4056,14300.0
2014-04-24 14:15:00,53.79,53.82,53.75,53.75,12100.0,42.3977,42.4214,42.3662,42.3662,12100.0
2014-04-24 14:20:00,53.76,53.77,53.72,53.73,15800.0,42.3741,42.382,42.3426,42.3504,15800.0
2014-04-24 14:25:00,53.73,53.77,53.73,53.76,14700.0,42.3504,42.382,42.3504,42.3741,14700.0
2014-04-24 14:30:00,53.75,53.8,53.73,53.8,14800.0,42.3662,42.4056,42.3504,42.4056,14800.0
2014-04-24 14:35:00,53.79,53.86,53.78,53.83,14500.0,42.3977,42.4529,42.3898,42.4293,14500.0
2014-04-24 14:40:00,53.82,53.82,53.76,53.76,9300.0,42.4214,42.4214,42.3741,42.3741,9300.0
2014-04-24 14:45:00,53.76,53.8,53.76,53.76,10200.0,42.3741,42.4056,42.3741,42.3741,10200.0
2014-04-24 14:50:00,53.76,53.77,53.73,53.74,13400.0,42.3741,42.382,42.3504,42.3583,13400.0
2014-04-24 14:55:00,53.74,53.8,53.73,53.8,13500.0,42.3583,42.4056,42.3504,42.4056,13500.0
2014-04-24 15:00:00,53.8,53.87,53.8,53.86,11500.0,42.4056,42.4608,42.4056,42.4529,11500.0
2014-04-24 15:05:00,53.86,53.91,53.85,53.87,18400.0,42.4529,42.4923,42.445,42.4608,18400.0
2014-04-24 15:10:00,53.87,53.89,53.85,53.86,7800.0,42.4608,42.4765,42.445,42.4529,7800.0
2014-04-24 15:15:00,53.86,53.88,53.83,53.87,25500.0,42.4529,42.4687,42.4293,42.4608,25500.0
2014-04-24 15:20:00,53.87,53.87,53.83,53.83,9800.0,42.4608,42.4608,42.4293,42.4293,9800.0
2014-04-24 15:25:00,53.83,53.83,53.78,53.78,11700.0,42.4293,42.4293,42.3898,42.3898,11700.0
2014-04-24 15:30:00,53.79,53.82,53.76,53.76,13100.0,42.3977,42.4214,42.3741,42.3741,13100.0
2014-04-24 15:35:00,53.75,53.77,53.73,53.76,9800.0,42.3662,42.382,42.3504,42.3741,9800.0
2014-04-24 15:40:00,53.77,53.84,53.77,53.83,16200.0,42.382,42.4371,42.382,42.4293,16200.0
2014-04-24 15:45:00,53.83,53.83,53.79,53.8,16800.0,42.4293,42.4293,42.3977,42.4056,16800.0
2014-04-24 15:50:00,53.8,53.81,53.72,53.75,124900.0,42.4056,42.4135,42.3426,42.3662,124900.0
2014-04-24 15:55:00,53.75,53.76,53.68,53.7,188100.0,42.3662,42.3741,42.311,42.3268,188100.0
2014-04-25 09:30:00,53.02,53.15,52.56,52.74,95200.0,41.7908,41.8933,41.4282,41.5701,95200.0
2014-04-25 09:35:00,52.67,53.07,52.65,53.05,76200.0,41.5149,41.8302,41.4992,41.8145,76200.0
2014-04-25 09:40:00,53.04,53.12,52.91,53.05,56500.0,41.8066,41.8696,41.7041,41.8145,56500.0
2014-04-25 09:45:00,53.04,53.09,52.93,52.93,51600.0,41.8066,41.846,41.7199,41.7199,51600.0
2014-04-25 09:50:00,52.94,52.98,52.87,52.87,35900.0,41.7277,41.7593,41.6726,41.6726,35900.0
2014-04-25 09:55:00,52.86,52.98,52.77,52.8,42100.0,41.6647,41.7593,41.5938,41.6174,42100.0
2014-04-25 10:00:00,52.77,52.78,52.69,52.73,33900.0,41.5938,41.6016,41.5307,41.5622,33900.0
2014-04-25 10:05:00,52.72,52.72,52.56,52.61,31000.0,41.5543,41.5543,41.4282,41.4676,31000.0
2014-04-25 10:10:00,52.61,52.64,52.54,52.57,26000.0,41.4676,41.4913,41.4125,41.4361,26000.0
2014-04-25 10:15:00,52.58,52.65,52.58,52.64,54600.0,41.444,41.4992,41.444,41.4913,54600.0
2014-04-25 10:20:00,52.64,52.73,52.59,52.59,62200.0,41.4913,41.5622,41.4519,41.4519,62200.0
2014-04-25 10:25:00,52.59,52.69,52.45,52.45,56000.0,41.4519,41.5307,41.3415,41.3415,56000.0
2014-04-25 10:30:00,52.44,52.45,52.34,52.37,29700.0,41.3336,41.3415,41.2548,41.2785,29700.0
2014-04-25 10:35:00,52.36,52.36,52.2,52.27,75700.0,41.2706,41.2706,41.1445,41.1996,75700.0
2014-04-25 10:40:00,52.25,52.27,52.12,52.12,29300.0,41.1839,41.1996,41.0814,41.0814,29300.0
2014-04-25 10:45:00,52.12,52.15,52.04,52.08,45400.0,41.0814,41.1051,41.0184,41.0499,45400.0
2014-04-25 10:50:00,52.08,52.1,51.95,51.96,59300.0,41.0499,41.0657,40.9474,40.9553,59300.0
2014-04-25 10:55:00,51.95,51.95,51.89,51.89,61200.0,40.9474,40.9474,40.9001,40.9001,61200.0
2014-04-25 11:00:00,51.89,51.91,51.83,51.83,29200.0,40.9001,40.9159,40.8528,40.8528,29200.0
2014-04-25 11:05:00,51.83,51.83,51.74,51.78,36500.0,40.8528,40.8528,40.7819,40.8134,36500.0
2014-04-25 11:10:00,51.79,51.93,51.74,51.87,24000.0,40.8213,40.9317,40.7819,40.8844,24000.0
2014-04-25 11:15:00,51.88,51.93,51.84,51.92,23400.0,40.8922,40.9317,40.8607,40.9238,23400.0
2014-04-25 11:20:00,51.91,51.92,51.81,51.82,20800.0,40.9159,40.9238,40.8371,40.845,20800.0
2014-04-25 11:25:00,51.82,51.88,51.77,51.85,21200.0,40.845,40.8922,40.8055,40.8686,21200.0
2014-04-25 11:30:00,51.85,51.87,51.82,51.84,37000.0,40.8686,40.8844,40.845,40.8607,37000.0
2014-04-25 11:35:00,51.84,51.85,51.8,51.85,24600.0,40.8607,40.8686,40.8292,40.8686,24600.0
2014-04-25 11:40:00,51.85,51.88,51.8,51.83,24200.0,40.8686,40.8922,40.8292,40.8528,24200.0
2014-04-25 11:45:00,51.84,51.85,51.74,51.8,21200.0,40.8607,40.8686,40.7819,40.8292,21200.0
2014-04-25 11:50:00,51.79,51.91,51.78,51.91,24000.0,40.8213,40.9159,40.8134,40.9159,24000.0
2014-04-25 11:55:00,51.91,51.91,51.81,51.82,31300.0,40.9159,40.9159,40.8371,40.845,31300.0
2014-04-25 12:00:00,51.83,51.89,51.76,51.76,17600.0,40.8528,40.9001,40.7977,40.7977,17600.0
2014-04-25 12:05:00,51.75,51.75,51.7,51.7,23500.0,40.7898,40.7898,40.7504,40.7504,23500.0
2014-04-25 12:10:00,51.7,51.75,51.54,51.54,54100.0,40.7504,40.7898,40.6243,40.6243,54100.0
2014-04-25 12:15:00,51.55,51.62,51.54,51.57,28000.0,40.6321,40.6873,40.6243,40.6479,28000.0
2014-04-25 12:20:00,51.57,51.59,51.56,51.58,17100.0,40.6479,40.6637,40.64,40.6558,17100.0
2014-04-25 12:25:00,51.58,51.62,51.58,51.59,22400.0,40.6558,40.6873,40.6558,40.6637,22400.0
2014-04-25 12:30:00,51.59,51.6,51.54,51.55,29100.0,40.6637,40.6715,40.6243,40.6321,29100.0
2014-04-25 12:35:00,51.55,51.56,51.46,51.47,28300.0,40.6321,40.64,40.5612,40.5691,28300.0
2014-04-25 12:40:00,51.47,51.47,51.38,51.42,36100.0,40.5691,40.5691,40.4981,40.5297,36100.0
2014-04-25 12:45:00,51.43,51.45,51.34,51.35,26700.0,40.5376,40.5533,40.4666,40.4745,26700.0
2014-04-25 12:50:00,51.35,51.35,51.33,51.35,21300.0,40.4745,40.4745,40.4587,40.4745,21300.0
2014-04-25 12:55:00,51.35,51.37,51.25,51.27,33700.0,40.4745,40.4903,40.3957,40.4114,33700.0
2014-04-25 13:00:00,51.27,51.35,51.26,51.32,27500.0,40.4114,40.4745,40.4036,40.4509,27500.0
2014-04-25 13:05:00,51.32,51.32,51.21,51.3,26400.0,40.4509,40.4509,40.3641,40.4351,26400.0
2014-04-25 13:10:00,51.3,51.35,51.28,51.28,18900.0,40.4351,40.4745,40.4193,40.4193,18900.0
2014-04-25 13:15:00,51.29,51.31,51.25,51.28,11300.0,40.4272,40.443,40.3957,40.4193,11300.0
2014-04-25 13:20:00,51.28,51.28,51.21,51.21,14200.0,40.4193,40.4193,40.3641,40.3641,14200.0
2014-04-25 13:25:00,51.22,51.22,51.18,51.19,24900.0,40.372,40.372,40.3405,40.3484,24900.0
2014-04-25 13:30:00,51.19,51.26,51.14,51.16,39500.0,40.3484,40.4036,40.309,40.3247,39500.0
2014-04-25 13:35:00,51.16,51.19,51.15,51.15,23900.0,40.3247,40.3484,40.3169,40.3169,23900.0
2014-04-25 13:40:00,51.16,51.25,51.16,51.24,18000.0,40.3247,40.3957,40.3247,40.3878,18000.0
2014-04-25 13:45:00,51.25,51.28,51.18,51.19,23700.0,40.3957,40.4193,40.3405,40.3484,23700.0
2014-04-25 13:50:00,51.19,51.22,51.13,51.13,28000.0,40.3484,40.372,40.3011,40.3011,28000.0
2014-04-25 13:55:00,51.14,51.16,51.07,51.08,32400.0,40.309,40.3247,40.2538,40.2617,32400.0
2014-04-25 14:00:00,51.08,51.12,51.03,51.04,26000.0,40.2617,40.2932,40.2223,40.2302,26000.0
2014-04-25 14:05:00,51.05,51.08,51.03,51.08,23300.0,40.238,40.2617,40.2223,40.2617,23300.0
2014-04-25 14:10:00,51.08,51.08,51.04,51.05,23400.0,40.2617,40.2617,40.2302,40.238,23400.0
2014-04-25 14:15:00,51.05,51.09,51.02,51.09,26500.0,40.238,40.2696,40.2144,40.2696,26500.0
2014-04-25 14:20:00,51.1,51.16,51.1,51.16,15500.0,40.2774,40.3247,40.2774,40.3247,15500.0
2014-04-25 14:25:00,51.17,51.22,51.16,51.16,38800.0,40.3326,40.372,40.3247,40.3247,38800.0
2014-04-25 14:30:00,51.16,51.21,51.15,51.21,37300.0,40.3247,40.3641,40.3169,40.3641,37300.0
2014-04-25 14:35:00,51.21,51.4,51.21,51.39,30200.0,40.3641,40.5139,40.3641,40.506,30200.0
2014-04-25 14:40:00,51.38,51.39,51.32,51.32,14200.0,40.4981,40.506,40.4509,40.4509,14200.0
2014-04-25 14:45:00,51.32,51.42,51.31,51.42,15000.0,40.4509,40.5297,40.443,40.5297,15000.0
2014-04-25 14:50:00,51.42,51.51,51.41,51.49,18000.0,40.5297,40.6006,40.5218,40.5848,18000.0
2014-04-25 14:55:00,51.48,51.5,51.36,51.39,29400.0,40.577,40.5927,40.4824,40.506,29400.0
2014-04-25 15:00:00,51.4,51.45,51.39,51.44,19300.0,40.5139,40.5533,40.506,40.5454,19300.0
2014-04-25 15:05:00,51.44,51.44,51.38,51.38,17300.0,40.5454,40.5454,40.4981,40.4981,17300.0
2014-04-25 15:10:00,51.38,51.39,51.36,51.38,18300.0,40.4981,40.506,40.4824,40.4981,18300.0
2014-04-25 15:15:00,51.38,51.4,51.34,51.38,33900.0,40.4981,40.5139,40.4666,40.4981,33900.0
2014-04-25 15:20:00,51.39,51.46,51.39,51.43,33800.0,40.506,40.5612,40.506,40.5376,33800.0
2014-04-25 15:25:00,51.43,51.49,51.43,51.49,21700.0,40.5376,40.5848,40.5376,40.5848,21700.0
2014-04-25 15:30:00,51.48,51.52,51.48,51.5,70000.0,40.577,40.6085,40.577,40.5927,70000.0
2014-04-25 15:35:00,51.5,51.51,51.48,51.49,56700.0,40.5927,40.6006,40.577,40.5848,56700.0
2014-04-25 15:40:00,51.48,51.49,51.47,51.48,42800.0,40.577,40.5848,40.5691,40.577,42800.0
2014-04-25 15:45:00,51.47,51.5,51.45,51.48,71700.0,40.5691,40.5927,40.5533,40.577,71700.0
2014-04-25 15:50:00,51.48,51.48,51.41,51.44,76700.0,40.577,40.577,40.5218,40.5454,76700.0
2014-04-25 15:55:00,51.44,51.45,51.37,51.43,165500.0,40.5454,40.5533,40.4903,40.5376,165500.0
2014-04-28 09:30:00,51.21,51.91,51.21,51.64,40200.0,40.3641,40.9159,40.3641,40.7031,40200.0
2014-04-28 09:35:00,51.69,51.71,51.43,51.5,29300.0,40.7425,40.7583,40.5376,40.5927,29300.0
2014-04-28 09:40:00,51.5,51.5,51.29,51.35,28500.0,40.5927,40.5927,40.4272,40.4745,28500.0
2014-04-28 09:45:00,51.37,51.43,51.2,51.21,7800.0,40.4903,40.5376,40.3563,40.3641,7800.0
2014-04-28 09:50:00,51.23,51.49,51.22,51.46,11600.0,40.3799,40.5848,40.372,40.5612,11600.0
2014-04-28 09:55:00,51.46,51.51,51.38,51.51,5700.0,40.5612,40.6006,40.4981,40.6006,5700.0
2014-04-28 10:00:00,51.51,51.6,51.23,51.26,65900.0,40.6006,40.6715,40.3799,40.4036,65900.0
2014-04-28 10:05:00,51.27,51.34,51.15,51.34,21100.0,40.4114,40.4666,40.3169,40.4666,21100.0
2014-04-28 10:10:00,51.33,51.46,51.33,51.44,10900.0,40.4587,40.5612,40.4587,40.5454,10900.0
2014-04-28 10:15:00,51.45,51.55,51.41,51.51,23900.0,40.5533,40.6321,40.5218,40.6006,23900.0
2014-04-28 10:20:00,51.52,51.57,51.5,51.54,22100.0,40.6085,40.6479,40.5927,40.6243,22100.0
2014-04-28 10:25:00,51.55,51.62,51.5,51.56,39700.0,40.6321,40.6873,40.5927,40.64,39700.0
2014-04-28 10:30:00,51.57,51.67,51.56,51.58,18600.0,40.6479,40.7267,40.64,40.6558,18600.0
2014-04-28 10:35:00,51.56,51.56,51.41,51.42,13400.0,40.64,40.64,40.5218,40.5297,13400.0
2014-04-28 10:40:00,51.43,51.46,51.38,51.43,17400.0,40.5376,40.5612,40.4981,40.5376,17400.0
2014-04-28 10:45:00,51.43,51.43,51.36,51.36,7100.0,40.5376,40.5376,40.4824,40.4824,7100.0
2014-04-28 10:50:00,51.38,51.39,51.3,51.3,5600.0,40.4981,40.506,40.4351,40.4351,5600.0
2014-04-28 10:55:00,51.29,51.33,51.27,51.27,8800.0,40.4272,40.4587,40.4114,40.4114,8800.0
2014-04-28 11:00:00,51.27,51.31,51.24,51.25,22400.0,40.4114,40.443,40.3878,40.3957,22400.0
2014-04-28 11:05:00,51.26,51.27,51.19,51.2,12100.0,40.4036,40.4114,40.3484,40.3563,12100.0
2014-04-28 11:10:00,51.19,51.19,51.08,51.1,11000.0,40.3484,40.3484,40.2617,40.2774,11000.0
2014-04-28 11:15:00,51.1,51.1,50.91,50.95,42000.0,40.2774,40.2774,40.1277,40.1592,42000.0
2014-04-28 11:20:00,50.95,51.0,50.82,50.83,44300.0,40.1592,40.1986,40.0567,40.0646,44300.0
2014-04-28 11:25:00,50.82,50.82,50.69,50.71,33300.0,40.0567,40.0567,39.9543,39.97,33300.0
2014-04-28 11:30:00,50.7,50.78,50.69,50.7,41400.0,39.9622,40.0252,39.9543,39.9622,41400.0
2014-04-28 11:35:00,50.71,50.81,50.7,50.78,27200.0,39.97,40.0489,39.9622,40.0252,27200.0
2014-04-28 11:40:00,50.79,50.8,50.69,50.71,20800.0,40.0331,40.041,39.9543,39.97,20800.0
2014-04-28 11:45:00,50.71,50.74,50.68,50.7,20700.0,39.97,39.9937,39.9464,39.9622,20700.0
2014-04-28 11:50:00,50.7,50.76,50.66,50.7,30600.0,39.9622,40.0095,39.9306,39.9622,30600.0
2014-04-28 11:55:00,50.69,50.69,50.59,50.64,37400.0,39.9543,39.9543,39.8755,39.9149,37400.0
2014-04-28 12:00:00,50.63,50.7,50.61,50.69,21500.0,39.907,39.9622,39.8912,39.9543,21500.0
2014-04-28 12:05:00,50.68,50.7,50.53,50.53,18700.0,39.9464,39.9622,39.8282,39.8282,18700.0
2014-04-28 12:10:00,50.56,50.66,50.54,50.59,19800.0,39.8518,39.9306,39.836,39.8755,19800.0
2014-04-28 12:15:00,50.6,50.65,50.59,50.64,14600.0,39.8833,39.9228,39.8755,39.9149,14600.0
2014-04-28 12:20:00,50.63,50.64,50.55,50.55,16900.0,39.907,39.9149,39.8439,39.8439,16900.0
2014-04-28 12:25:00,50.55,50.57,50.51,50.52,16600.0,39.8439,39.8597,39.8124,39.8203,16600.0
2014-04-28 12:30:00,50.52,50.55,50.48,50.53,28600.0,39.8203,39.8439,39.7888,39.8282,28600.0
2014-04-28 12:35:00,50.52,50.52,50.39,50.39,18000.0,39.8203,39.8203,39.7178,39.7178,18000.0
2014-04-28 12:40:00,50.38,50.58,50.38,50.54,15700.0,39.7099,39.8676,39.7099,39.836,15700.0
2014-04-28 12:45:00,50.56,50.61,50.56,50.61,12200.0,39.8518,39.8912,39.8518,39.8912,12200.0
2014-04-28 12:50:00,50.61,50.61,50.51,50.57,16100.0,39.8912,39.8912,39.8124,39.8597,16100.0
2014-04-28 12:55:00,50.58,50.59,50.51,50.56,10200.0,39.8676,39.8755,39.8124,39.8518,10200.0
2014-04-28 13:00:00,50.55,50.55,50.46,50.47,22300.0,39.8439,39.8439,39.773,39.7809,22300.0
2014-04-28 13:05:00,50.46,50.47,50.4,50.4,23800.0,39.773,39.7809,39.7257,39.7257,23800.0
2014-04-28 13:10:00,50.4,50.41,50.17,50.18,88000.0,39.7257,39.7336,39.5444,39.5523,88000.0
2014-04-28 13:15:00,50.19,50.2,50.07,50.12,41300.0,39.5602,39.5681,39.4656,39.505,41300.0
2014-04-28 13:20:00,50.13,50.19,50.08,50.11,32200.0,39.5129,39.5602,39.4735,39.4971,32200.0
2014-04-28 13:25:00,50.11,50.24,50.11,50.22,22600.0,39.4971,39.5996,39.4971,39.5838,22600.0
2014-04-28 13:30:00,50.23,50.26,50.12,50.15,25300.0,39.5917,39.6154,39.505,39.5286,25300.0
2014-04-28 13:35:00,50.14,50.34,50.14,50.31,18900.0,39.5208,39.6784,39.5208,39.6548,18900.0
2014-04-28 13:40:00,50.31,50.41,50.28,50.38,12000.0,39.6548,39.7336,39.6311,39.7099,12000.0
2014-04-28 13:45:00,50.38,50.41,50.33,50.36,14600.0,39.7099,39.7336,39.6705,39.6942,14600.0
2014-04-28 13:50:00,50.37,50.52,50.37,50.49,14000.0,39.7021,39.8203,39.7021,39.7966,14000.0
2014-04-28 13:55:00,50.48,50.49,50.34,50.41,13100.0,39.7888,39.7966,39.6784,39.7336,13100.0
2014-04-28 14:00:00,50.4,50.4,50.32,50.4,14600.0,39.7257,39.7257,39.6626,39.7257,14600.0
2014-04-28 14:05:00,50.38,50.45,50.34,50.45,14300.0,39.7099,39.7651,39.6784,39.7651,14300.0
2014-04-28 14:10:00,50.46,50.57,50.46,50.53,11500.0,39.773,39.8597,39.773,39.8282,11500.0
2014-04-28 14:15:00,50.52,50.6,50.52,50.6,14500.0,39.8203,39.8833,39.8203,39.8833,14500.0
2014-04-28 14:20:00,50.61,50.65,50.58,50.6,15600.0,39.8912,39.9228,39.8676,39.8833,15600.0
2014-04-28 14:25:00,50.59,50.59,50.5,50.58,13700.0,39.8755,39.8755,39.8045,39.8676,13700.0
2014-04-28 14:30:00,50.59,50.66,50.58,50.61,10900.0,39.8755,39.9306,39.8676,39.8912,10900.0
2014-04-28 14:35:00,50.6,50.67,50.6,50.66,8100.0,39.8833,39.9385,39.8833,39.9306,8100.0
2014-04-28 14:40:00,50.65,50.65,50.55,50.57,9700.0,39.9228,39.9228,39.8439,39.8597,9700.0
2014-04-28 14:45:00,50.57,50.68,50.55,50.65,14300.0,39.8597,39.9464,39.8439,39.9228,14300.0
2014-04-28 14:50:00,50.65,50.69,50.64,50.67,20700.0,39.9228,39.9543,39.9149,39.9385,20700.0
2014-04-28 14:55:00,50.68,50.7,50.59,50.59,16000.0,39.9464,39.9622,39.8755,39.8755,16000.0
2014-04-28 15:00:00,50.6,50.68,50.6,50.68,17400.0,39.8833,39.9464,39.8833,39.9464,17400.0
2014-04-28 15:05:00,50.69,50.83,50.68,50.83,35400.0,39.9543,40.0646,39.9464,40.0646,35400.0
2014-04-28 15:10:00,50.83,50.91,50.8,50.91,37200.0,40.0646,40.1277,40.041,40.1277,37200.0
2014-04-28 15:15:00,50.89,50.94,50.84,50.93,42100.0,40.1119,40.1513,40.0725,40.1435,42100.0
2014-04-28 15:20:00,50.93,50.98,50.86,50.96,65100.0,40.1435,40.1829,40.0883,40.1671,65100.0
2014-04-28 15:25:00,50.95,51.01,50.93,50.98,43000.0,40.1592,40.2065,40.1435,40.1829,43000.0
2014-04-28 15:30:00,50.98,51.05,50.98,51.03,36000.0,40.1829,40.238,40.1829,40.2223,36000.0
2014-04-28 15:35:00,51.03,51.11,51.02,51.09,26100.0,40.2223,40.2853,40.2144,40.2696,26100.0
2014-04-28 15:40:00,51.09,51.11,51.06,51.1,21000.0,40.2696,40.2853,40.2459,40.2774,21000.0
2014-04-28 15:45:00,51.09,51.09,50.97,50.99,31100.0,40.2696,40.2696,40.175,40.1907,31100.0
2014-04-28 15:50:00,50.99,51.07,50.99,51.0,44600.0,40.1907,40.2538,40.1907,40.1986,44600.0
2014-04-28 15:55:00,51.0,51.02,50.94,51.0,92200.0,40.1986,40.2144,40.1513,40.1986,92200.0
2014-04-29 09:30:00,50.67,51.39,50.67,51.26,26400.0,39.9385,40.506,39.9385,40.4036,26400.0
2014-04-29 09:35:00,51.26,51.26,51.02,51.21,8600.0,40.4036,40.4036,40.2144,40.3641,8600.0
2014-04-29 09:40:00,51.23,51.36,51.16,51.28,13800.0,40.3799,40.4824,40.3247,40.4193,13800.0
2014-04-29 09:45:00,51.31,51.42,51.24,51.24,8300.0,40.443,40.5297,40.3878,40.3878,8300.0
2014-04-29 09:50:00,51.26,51.35,51.24,51.29,7800.0,40.4036,40.4745,40.3878,40.4272,7800.0
2014-04-29 09:55:00,51.27,51.32,51.1,51.11,13500.0,40.4114,40.4509,40.2774,40.2853,13500.0
2014-04-29 10:00:00,51.12,51.24,51.08,51.18,8800.0,40.2932,40.3878,40.2617,40.3405,8800.0
2014-04-29 10:05:00,51.17,51.22,51.1,51.15,8800.0,40.3326,40.372,40.2774,40.3169,8800.0
2014-04-29 10:10:00,51.13,51.23,51.11,51.19,18500.0,40.3011,40.3799,40.2853,40.3484,18500.0
2014-04-29 10:15:00,51.18,51.29,51.13,51.22,11800.0,40.3405,40.4272,40.3011,40.372,11800.0
2014-04-29 10:20:00,51.21,51.21,51.09,51.1,14700.0,40.3641,40.3641,40.2696,40.2774,14700.0
2014-04-29 10:25:00,51.1,51.11,50.9,50.94,15700.0,40.2774,40.2853,40.1198,40.1513,15700.0
2014-04-29 10:30:00,50.92,51.05,50.86,51.04,12700.0,40.1356,40.238,40.0883,40.2302,12700.0
2014-04-29 10:35:00,51.04,51.1,51.0,51.04,18600.0,40.2302,40.2774,40.1986,40.2302,18600.0
2014-04-29 10:40:00,51.03,51.05,50.9,50.95,49700.0,40.2223,40.238,40.1198,40.1592,49700.0
2014-04-29 10:45:00,50.96,51.01,50.91,51.0,22700.0,40.1671,40.2065,40.1277,40.1986,22700.0
2014-04-29 10:50:00,51.0,51.02,50.92,50.97,14600.0,40.1986,40.2144,40.1356,40.175,14600.0
2014-04-29 10:55:00,50.99,51.0,50.9,50.9,18400.0,40.1907,40.1986,40.1198,40.1198,18400.0
2014-04-29 11:00:00,50.91,50.98,50.9,50.97,14000.0,40.1277,40.1829,40.1198,40.175,14000.0
2014-04-29 11:05:00,50.97,50.98,50.9,50.96,20900.0,40.175,40.1829,40.1198,40.1671,20900.0
2014-04-29 11:10:00,50.96,50.96,50.84,50.85,11700.0,40.1671,40.1671,40.0725,40.0804,11700.0
2014-04-29 11:15:00,50.87,50.91,50.83,50.88,18400.0,40.0962,40.1277,40.0646,40.104,18400.0
2014-04-29 11:20:00,50.9,50.93,50.86,50.91,16600.0,40.1198,40.1435,40.0883,40.1277,16600.0
2014-04-29 11:25:00,50.91,50.94,50.9,50.9,19800.0,40.1277,40.1513,40.1198,40.1198,19800.0
2014-04-29 11:30:00,50.9,50.92,50.89,50.9,20200.0,40.1198,40.1356,40.1119,40.1198,20200.0
2014-04-29 11:35:00,50.9,50.9,50.89,50.9,7400.0,40.1198,40.1198,40.1119,40.1198,7400.0
2014-04-29 11:40:00,50.9,50.91,50.89,50.9,4900.0,40.1198,40.1277,40.1119,40.1198,4900.0
2014-04-29 11:45:00,50.9,50.91,50.89,50.9,5600.0,40.1198,40.1277,40.1119,40.1198,5600.0
2014-04-29 11:50:00,50.9,50.9,50.89,50.9,15200.0,40.1198,40.1198,40.1119,40.1198,15200.0
2014-04-29 11:55:00,50.9,50.91,50.89,50.89,9200.0,40.1198,40.1277,40.1119,40.1119,9200.0
2014-04-29 12:00:00,50.9,50.91,50.89,50.9,8800.0,40.1198,40.1277,40.1119,40.1198,8800.0
2014-04-29 12:05:00,50.9,51.0,50.89,51.0,17800.0,40.1198,40.1986,40.1119,40.1986,17800.0
2014-04-29 12:10:00,51.01,51.02,50.95,50.95,13000.0,40.2065,40.2144,40.1592,40.1592,13000.0
2014-04-29 12:15:00,50.95,50.96,50.91,50.95,21200.0,40.1592,40.1671,40.1277,40.1592,21200.0
2014-04-29 12:20:00,50.95,51.0,50.94,50.99,12600.0,40.1592,40.1986,40.1513,40.1907,12600.0
2014-04-29 12:25:00,51.0,51.0,50.94,51.0,11600.0,40.1986,40.1986,40.1513,40.1986,11600.0
2014-04-29 12:30:00,51.0,51.02,50.97,50.99,19100.0,40.1986,40.2144,40.175,40.1907,19100.0
2014-04-29 12:35:00,51.0,51.01,50.98,50.98,49700.0,40.1986,40.2065,40.1829,40.1829,49700.0
2014-04-29 12:40:00,51.0,51.07,50.99,51.07,34700.0,40.1986,40.2538,40.1907,40.2538,34700.0
2014-04-29 12:45:00,51.08,51.13,51.08,51.12,6200.0,40.2617,40.3011,40.2617,40.2932,6200.0
2014-04-29 12:50:00,51.13,51.21,51.13,51.16,11300.0,40.3011,40.3641,40.3011,40.3247,11300.0
2014-04-29 12:55:00,51.17,51.22,51.17,51.21,6200.0,40.3326,40.372,40.3326,40.3641,6200.0
2014-04-29 13:00:00,51.23,51.26,51.23,51.26,7100.0,40.3799,40.4036,40.3799,40.4036,7100.0
2014-04-29 13:05:00,51.26,51.26,51.19,51.22,7100.0,40.4036,40.4036,40.3484,40.372,7100.0
2014-04-29 13:10:00,51.22,51.27,51.21,51.21,6400.0,40.372,40.4114,40.3641,40.3641,6400.0
2014-04-29 13:15:00,51.21,51.21,51.17,51.19,5400.0,40.3641,40.3641,40.3326,40.3484,5400.0
2014-04-29 13:20:00,51.18,51.22,51.17,51.22,7100.0,40.3405,40.372,40.3326,40.372,7100.0
2014-04-29 13:25:00,51.23,51.24,51.2,51.23,6400.0,40.3799,40.3878,40.3563,40.3799,6400.0
2014-04-29 13:30:00,51.23,51.23,51.17,51.2,4700.0,40.3799,40.3799,40.3326,40.3563,4700.0
2014-04-29 13:35:00,51.2,51.28,51.18,51.24,4600.0,40.3563,40.4193,40.3405,40.3878,4600.0
2014-04-29 13:40:00,51.25,51.27,51.22,51.22,6000.0,40.3957,40.4114,40.372,40.372,6000.0
2014-04-29 13:45:00,51.2,51.23,51.16,51.23,5200.0,40.3563,40.3799,40.3247,40.3799,5200.0
2014-04-29 13:50:00,51.24,51.27,51.23,51.27,4000.0,40.3878,40.4114,40.3799,40.4114,4000.0
2014-04-29 13:55:00,51.27,51.28,51.25,51.28,4300.0,40.4114,40.4193,40.3957,40.4193,4300.0
2014-04-29 14:00:00,51.29,51.31,51.28,51.29,7300.0,40.4272,40.443,40.4193,40.4272,7300.0
2014-04-29 14:05:00,51.3,51.32,51.3,51.32,5000.0,40.4351,40.4509,40.4351,40.4509,5000.0
2014-04-29 14:10:00,51.32,51.33,51.31,51.32,4200.0,40.4509,40.4587,40.443,40.4509,4200.0
2014-04-29 14:15:00,51.32,51.32,51.28,51.29,12000.0,40.4509,40.4509,40.4193,40.4272,12000.0
2014-04-29 14:20:00,51.29,51.31,51.28,51.29,4000.0,40.4272,40.443,40.4193,40.4272,4000.0
2014-04-29 14:25:00,51.3,51.3,51.26,51.26,2900.0,40.4351,40.4351,40.4036,40.4036,2900.0
2014-04-29 14:30:00,51.26,51.28,51.26,51.28,4300.0,40.4036,40.4193,40.4036,40.4193,4300.0
2014-04-29 14:35:00,51.27,51.27,51.25,51.26,3700.0,40.4114,40.4114,40.3957,40.4036,3700.0
2014-04-29 14:40:00,51.26,51.26,51.25,51.25,3500.0,40.4036,40.4036,40.3957,40.3957,3500.0
2014-04-29 14:45:00,51.25,51.29,51.25,51.29,13500.0,40.3957,40.4272,40.3957,40.4272,13500.0
2014-04-29 14:50:00,51.29,51.29,51.24,51.27,8500.0,40.4272,40.4272,40.3878,40.4114,8500.0
2014-04-29 14:55:00,51.26,51.27,51.25,51.27,2800.0,40.4036,40.4114,40.3957,40.4114,2800.0
2014-04-29 15:00:00,51.27,51.28,51.26,51.26,3600.0,40.4114,40.4193,40.4036,40.4036,3600.0
2014-04-29 15:05:00,51.26,51.28,51.26,51.28,10400.0,40.4036,40.4193,40.4036,40.4193,10400.0
2014-04-29 15:10:00,51.28,51.28,51.23,51.24,6100.0,40.4193,40.4193,40.3799,40.3878,6100.0
2014-04-29 15:15:00,51.23,51.25,51.22,51.22,7800.0,40.3799,40.3957,40.372,40.372,7800.0
2014-04-29 15:20:00,51.23,51.26,51.21,51.23,12700.0,40.3799,40.4036,40.3641,40.3799,12700.0
2014-04-29 15:25:00,51.23,51.31,51.23,51.31,10000.0,40.3799,40.443,40.3799,40.443,10000.0
2014-04-29 15:30:00,51.3,51.3,51.27,51.27,10300.0,40.4351,40.4351,40.4114,40.4114,10300.0
2014-04-29 15:35:00,51.27,51.27,51.2,51.25,13600.0,40.4114,40.4114,40.3563,40.3957,13600.0
2014-04-29 15:40:00,51.24,51.25,51.19,51.19,14300.0,40.3878,40.3957,40.3484,40.3484,14300.0
2014-04-29 15:45:00,51.19,51.24,51.19,51.22,20200.0,40.3484,40.3878,40.3484,40.372,20200.0
2014-04-29 15:50:00,51.23,51.25,51.21,51.22,22900.0,40.3799,40.3957,40.3641,40.372,22900.0
2014-04-29 15:55:00,51.22,51.23,51.19,51.19,75700.0,40.372,40.3799,40.3484,40.3484,75700.0
2014-04-30 09:30:00,50.98,50.98,50.61,50.66,39100.0,40.1829,40.1829,39.8912,39.9306,39100.0
2014-04-30 09:35:00,50.66,50.8,50.59,50.67,30600.0,39.9306,40.041,39.8755,39.9385,30600.0
2014-04-30 09:40:00,50.68,50.78,50.64,50.72,25700.0,39.9464,40.0252,39.9149,39.9779,25700.0
2014-04-30 09:45:00,50.75,50.86,50.72,50.73,18200.0,40.0016,40.0883,39.9779,39.9858,18200.0
2014-04-30 09:50:00,50.74,50.79,50.56,50.63,28500.0,39.9937,40.0331,39.8518,39.907,28500.0
2014-04-30 09:55:00,50.63,50.72,50.58,50.72,20000.0,39.907,39.9779,39.8676,39.9779,20000.0
2014-04-30 10:00:00,50.73,50.76,50.66,50.72,34400.0,39.9858,40.0095,39.9306,39.9779,34400.0
2014-04-30 10:05:00,50.72,50.85,50.72,50.81,23300.0,39.9779,40.0804,39.9779,40.0489,23300.0
2014-04-30 10:10:00,50.84,50.98,50.84,50.97,45100.0,40.0725,40.1829,40.0725,40.175,45100.0
2014-04-30 10:15:00,50.98,50.98,50.93,50.93,54200.0,40.1829,40.1829,40.1435,40.1435,54200.0
2014-04-30 10:20:00,50.93,51.05,50.93,51.04,12800.0,40.1435,40.238,40.1435,40.2302,12800.0
2014-04-30 10:25:00,51.05,51.1,51.04,51.05,10800.0,40.238,40.2774,40.2302,40.238,10800.0
2014-04-30 10:30:00,51.05,51.09,50.98,50.98,12700.0,40.238,40.2696,40.1829,40.1829,12700.0
2014-04-30 10:35:00,50.96,50.98,50.92,50.95,28100.0,40.1671,40.1829,40.1356,40.1592,28100.0
2014-04-30 10:40:00,50.94,50.99,50.92,50.98,21600.0,40.1513,40.1907,40.1356,40.1829,21600.0
2014-04-30 10:45:00,50.97,51.15,50.97,51.1,20400.0,40.175,40.3169,40.175,40.2774,20400.0
2014-04-30 10:50:00,51.11,51.14,51.1,51.13,15800.0,40.2853,40.309,40.2774,40.3011,15800.0
2014-04-30 10:55:00,51.12,51.13,51.0,51.04,24900.0,40.2932,40.3011,40.1986,40.2302,24900.0
2014-04-30 11:00:00,51.04,51.11,51.04,51.1,17000.0,40.2302,40.2853,40.2302,40.2774,17000.0
2014-04-30 11:05:00,51.11,51.13,51.04,51.04,5100.0,40.2853,40.3011,40.2302,40.2302,5100.0
2014-04-30 11:10:00,51.03,51.05,50.96,50.98,9100.0,40.2223,40.238,40.1671,40.1829,9100.0
2014-04-30 11:15:00,50.98,51.02,50.95,50.97,14500.0,40.1829,40.2144,40.1592,40.175,14500.0
2014-04-30 11:20:00,50.96,51.03,50.95,51.02,11100.0,40.1671,40.2223,40.1592,40.2144,11100.0
2014-04-30 11:25:00,51.01,51.05,50.96,51.03,12300.0,40.2065,40.238,40.1671,40.2223,12300.0
2014-04-30 11:30:00,51.04,51.1,51.03,51.1,10900.0,40.2302,40.2774,40.2223,40.2774,10900.0
2014-04-30 11:35:00,51.1,51.11,51.06,51.11,10400.0,40.2774,40.2853,40.2459,40.2853,10400.0
2014-04-30 11:40:00,51.12,51.18,51.11,51.16,8600.0,40.2932,40.3405,40.2853,40.3247,8600.0
2014-04-30 11:45:00,51.15,51.2,51.14,51.18,9900.0,40.3169,40.3563,40.309,40.3405,9900.0
2014-04-30 11:50:00,51.18,51.22,51.17,51.2,5400.0,40.3405,40.372,40.3326,40.3563,5400.0
2014-04-30 11:55:00,51.21,51.26,51.16,51.2,13200.0,40.3641,40.4036,40.3247,40.3563,13200.0
2014-04-30 12:00:00,51.22,51.28,51.2,51.28,6600.0,40.372,40.4193,40.3563,40.4193,6600.0
2014-04-30 12:05:00,51.29,51.3,51.26,51.3,6300.0,40.4272,40.4351,40.4036,40.4351,6300.0
2014-04-30 12:10:00,51.29,51.33,51.29,51.32,4200.0,40.4272,40.4587,40.4272,40.4509,4200.0
2014-04-30 12:15:00,51.32,51.33,51.29,51.29,6200.0,40.4509,40.4587,40.4272,40.4272,6200.0
2014-04-30 12:20:00,51.29,51.3,51.25,51.27,6100.0,40.4272,40.4351,40.3957,40.4114,6100.0
2014-04-30 12:25:00,51.27,51.27,51.23,51.27,4400.0,40.4114,40.4114,40.3799,40.4114,4400.0
2014-04-30 12:30:00,51.26,51.28,51.24,51.28,5100.0,40.4036,40.4193,40.3878,40.4193,5100.0
2014-04-30 12:35:00,51.28,51.31,51.27,51.3,6900.0,40.4193,40.443,40.4114,40.4351,6900.0
2014-04-30 12:40:00,51.31,51.33,51.3,51.32,6400.0,40.443,40.4587,40.4351,40.4509,6400.0
2014-04-30 12:45:00,51.31,51.32,51.28,51.28,10600.0,40.443,40.4509,40.4193,40.4193,10600.0
2014-04-30 12:50:00,51.27,51.27,51.23,51.23,7300.0,40.4114,40.4114,40.3799,40.3799,7300.0
2014-04-30 12:55:00,51.22,51.25,51.19,51.19,21700.0,40.372,40.3957,40.3484,40.3484,21700.0
2014-04-30 13:00:00,51.21,51.29,51.21,51.28,21300.0,40.3641,40.4272,40.3641,40.4193,21300.0
2014-04-30 13:05:00,51.28,51.29,51.26,51.28,3000.0,40.4193,40.4272,40.4036,40.4193,3000.0
2014-04-30 13:10:00,51.28,51.34,51.28,51.33,8900.0,40.4193,40.4666,40.4193,40.4587,8900.0
2014-04-30 13:15:00,51.33,51.33,51.28,51.28,8500.0,40.4587,40.4587,40.4193,40.4193,8500.0
2014-04-30 13:20:00,51.29,51.32,51.26,51.3,12900.0,40.4272,40.4509,40.4036,40.4351,12900.0
2014-04-30 13:25:00,51.31,51.33,51.31,51.31,2700.0,40.443,40.4587,40.443,40.443,2700.0
2014-04-30 13:30:00,51.31,51.34,51.3,51.34,7900.0,40.443,40.4666,40.4351,40.4666,7900.0
2014-04-30 13:35:00,51.35,51.35,51.29,51.3,9000.0,40.4745,40.4745,40.4272,40.4351,9000.0
2014-04-30 13:40:00,51.29,51.31,51.27,51.27,51400.0,40.4272,40.443,40.4114,40.4114,51400.0
2014-04-30 13:45:00,51.26,51.26,51.21,51.21,3700.0,40.4036,40.4036,40.3641,40.3641,3700.0
2014-04-30 13:50:00,51.21,51.21,51.18,51.19,7600.0,40.3641,40.3641,40.3405,40.3484,7600.0
2014-04-30 13:55:00,51.19,51.21,51.18,51.18,13700.0,40.3484,40.3641,40.3405,40.3405,13700.0
2014-04-30 14:00:00,51.18,51.3,51.08,51.26,18400.0,40.3405,40.4351,40.2617,40.4036,18400.0
2014-04-30 14:05:00,51.28,51.28,51.13,51.21,14700.0,40.4193,40.4193,40.3011,40.3641,14700.0
2014-04-30 14:10:00,51.19,51.23,51.04,51.06,29900.0,40.3484,40.3799,40.2302,40.2459,29900.0
2014-04-30 14:15:00,51.07,51.16,51.06,51.15,16900.0,40.2538,40.3247,40.2459,40.3169,16900.0
2014-04-30 14:20:00,51.15,51.21,51.12,51.21,16500.0,40.3169,40.3641,40.2932,40.3641,16500.0
2014-04-30 14:25:00,51.21,51.21,51.15,51.15,7100.0,40.3641,40.3641,40.3169,40.3169,7100.0
2014-04-30 14:30:00,51.14,51.21,51.14,51.18,14700.0,40.309,40.3641,40.309,40.3405,14700.0
2014-04-30 14:35:00,51.19,51.22,51.13,51.14,8900.0,40.3484,40.372,40.3011,40.309,8900.0
2014-04-30 14:40:00,51.13,51.19,51.13,51.19,11900.0,40.3011,40.3484,40.3011,40.3484,11900.0
2014-04-30 14:45:00,51.19,51.26,51.19,51.26,13200.0,40.3484,40.4036,40.3484,40.4036,13200.0
2014-04-30 14:50:00,51.26,51.26,51.21,51.24,12800.0,40.4036,40.4036,40.3641,40.3878,12800.0
2014-04-30 14:55:00,51.25,51.28,51.24,51.26,24000.0,40.3957,40.4193,40.3878,40.4036,24000.0
2014-04-30 15:00:00,51.27,51.33,51.27,51.27,22400.0,40.4114,40.4587,40.4114,40.4114,22400.0
2014-04-30 15:05:00,51.27,51.27,51.23,51.23,13300.0,40.4114,40.4114,40.3799,40.3799,13300.0
2014-04-30 15:10:00,51.23,51.25,51.18,51.18,16600.0,40.3799,40.3957,40.3405,40.3405,16600.0
2014-04-30 15:15:00,51.18,51.18,51.11,51.17,35500.0,40.3405,40.3405,40.2853,40.3326,35500.0
2014-04-30 15:20:00,51.18,51.19,51.13,51.15,26800.0,40.3405,40.3484,40.3011,40.3169,26800.0
2014-04-30 15:25:00,51.15,51.24,51.15,51.22,14300.0,40.3169,40.3878,40.3169,40.372,14300.0
2014-04-30 15:30:00,51.23,51.28,51.23,51.28,14000.0,40.3799,40.4193,40.3799,40.4193,14000.0
2014-04-30 15:35:00,51.28,51.28,51.23,51.25,15800.0,40.4193,40.4193,40.3799,40.3957,15800.0
2014-04-30 15:40:00,51.24,51.24,51.2,51.23,31000.0,40.3878,40.3878,40.3563,40.3799,31000.0
2014-04-30 15:45:00,51.22,51.22,51.12,51.19,41700.0,40.372,40.372,40.2932,40.3484,41700.0
2014-04-30 15:50:00,51.2,51.29,51.2,51.28,51200.0,40.3563,40.4272,40.3563,40.4193,51200.0
2014-04-30 15:55:00,51.28,51.31,51.25,51.29,97900.0,40.4193,40.443,40.3957,40.4272,97900.0
2014-05-01 09:30:00,51.38,51.44,51.14,51.2,23500.0,40.4981,40.5454,40.309,40.3563,23500.0
2014-05-01 09:35:00,51.2,51.3,51.15,51.28,39300.0,40.3563,40.4351,40.3169,40.4193,39300.0
2014-05-01 09:40:00,51.26,51.51,51.24,51.36,33500.0,40.4036,40.6006,40.3878,40.4824,33500.0
2014-05-01 09:45:00,51.31,51.37,51.22,51.29,10500.0,40.443,40.4903,40.372,40.4272,10500.0
2014-05-01 09:50:00,51.24,51.28,51.19,51.22,16400.0,40.3878,40.4193,40.3484,40.372,16400.0
2014-05-01 09:55:00,51.22,51.42,51.22,51.32,94300.0,40.372,40.5297,40.372,40.4509,94300.0
2014-05-01 10:00:00,51.3,51.32,51.13,51.17,19500.0,40.4351,40.4509,40.3011,40.3326,19500.0
2014-05-01 10:05:00,51.17,51.18,51.14,51.14,15300.0,40.3326,40.3405,40.309,40.309,15300.0
2014-05-01 10:10:00,51.15,51.2,51.13,51.13,16000.0,40.3169,40.3563,40.3011,40.3011,16000.0
2014-05-01 10:15:00,51.13,51.17,51.05,51.07,35300.0,40.3011,40.3326,40.238,40.2538,35300.0
2014-05-01 10:20:00,51.06,51.09,50.98,51.08,16300.0,40.2459,40.2696,40.1829,40.2617,16300.0
2014-05-01 10:25:00,51.09,51.22,51.09,51.2,7200.0,40.2696,40.372,40.2696,40.3563,7200.0
2014-05-01 10:30:00,51.2,51.29,51.2,51.29,10900.0,40.3563,40.4272,40.3563,40.4272,10900.0
2014-05-01 10:35:00,51.27,51.29,51.17,51.2,12700.0,40.4114,40.4272,40.3326,40.3563,12700.0
2014-05-01 10:40:00,51.22,51.24,51.19,51.22,10000.0,40.372,40.3878,40.3484,40.372,10000.0
2014-05-01 10:45:00,51.22,51.29,51.16,51.16,11700.0,40.372,40.4272,40.3247,40.3247,11700.0
2014-05-01 10:50:00,51.17,51.27,51.17,51.24,6600.0,40.3326,40.4114,40.3326,40.3878,6600.0
2014-05-01 10:55:00,51.26,51.29,51.22,51.23,3500.0,40.4036,40.4272,40.372,40.3799,3500.0
2014-05-01 11:00:00,51.25,51.26,51.2,51.21,16400.0,40.3957,40.4036,40.3563,40.3641,16400.0
2014-05-01 11:05:00,51.21,51.21,51.16,51.2,5200.0,40.3641,40.3641,40.3247,40.3563,5200.0
2014-05-01 11:10:00,51.2,51.2,51.13,51.17,23100.0,40.3563,40.3563,40.3011,40.3326,23100.0
2014-05-01 11:15:00,51.17,51.22,51.15,51.17,16200.0,40.3326,40.372,40.3169,40.3326,16200.0
2014-05-01 11:20:00,51.18,51.18,51.11,51.16,6200.0,40.3405,40.3405,40.2853,40.3247,6200.0
2014-05-01 11:25:00,51.18,51.29,51.18,51.26,6100.0,40.3405,40.4272,40.3405,40.4036,6100.0
2014-05-01 11:30:00,51.27,51.41,51.25,51.38,11700.0,40.4114,40.5218,40.3957,40.4981,11700.0
2014-05-01 11:35:00,51.4,51.45,51.4,51.43,10300.0,40.5139,40.5533,40.5139,40.5376,10300.0
2014-05-01 11:40:00,51.43,51.5,51.43,51.48,10900.0,40.5376,40.5927,40.5376,40.577,10900.0
2014-05-01 11:45:00,51.49,51.52,51.48,51.51,8700.0,40.5848,40.6085,40.577,40.6006,8700.0
2014-05-01 11:50:00,51.51,51.53,51.48,51.52,13800.0,40.6006,40.6164,40.577,40.6085,13800.0
2014-05-01 11:55:00,51.53,51.53,51.4,51.47,19200.0,40.6164,40.6164,40.5139,40.5691,19200.0
2014-05-01 12:00:00,51.47,51.5,51.43,51.45,8100.0,40.5691,40.5927,40.5376,40.5533,8100.0
2014-05-01 12:05:00,51.45,51.45,51.39,51.42,8600.0,40.5533,40.5533,40.506,40.5297,8600.0
2014-05-01 12:10:00,51.42,51.49,51.41,51.45,14600.0,40.5297,40.5848,40.5218,40.5533,14600.0
2014-05-01 12:15:00,51.45,51.45,51.36,51.36,10600.0,40.5533,40.5533,40.4824,40.4824,10600.0
2014-05-01 12:20:00,51.35,51.38,51.32,51.38,9100.0,40.4745,40.4981,40.4509,40.4981,9100.0
2014-05-01 12:25:00,51.38,51.42,51.33,51.37,7500.0,40.4981,40.5297,40.4587,40.4903,7500.0
2014-05-01 12:30:00,51.37,51.4,51.36,51.4,14700.0,40.4903,40.5139,40.4824,40.5139,14700.0
2014-05-01 12:35:00,51.41,51.41,51.32,51.32,5700.0,40.5218,40.5218,40.4509,40.4509,5700.0
2014-05-01 12:40:00,51.31,51.34,51.25,51.26,15900.0,40.443,40.4666,40.3957,40.4036,15900.0
2014-05-01 12:45:00,51.25,51.25,51.19,51.23,10900.0,40.3957,40.3957,40.3484,40.3799,10900.0
2014-05-01 12:50:00,51.23,51.26,51.23,51.25,8700.0,40.3799,40.4036,40.3799,40.3957,8700.0
2014-05-01 12:55:00,51.25,51.26,51.21,51.23,10500.0,40.3957,40.4036,40.3641,40.3799,10500.0
2014-05-01 13:00:00,51.24,51.25,51.2,51.23,8500.0,40.3878,40.3957,40.3563,40.3799,8500.0
2014-05-01 13:05:00,51.22,51.23,51.21,51.23,6300.0,40.372,40.3799,40.3641,40.3799,6300.0
2014-05-01 13:10:00,51.23,51.23,51.13,51.17,11300.0,40.3799,40.3799,40.3011,40.3326,11300.0
2014-05-01 13:15:00,51.17,51.18,51.14,51.17,6200.0,40.3326,40.3405,40.309,40.3326,6200.0
2014-05-01 13:20:00,51.16,51.18,51.1,51.15,5700.0,40.3247,40.3405,40.2774,40.3169,5700.0
2014-05-01 13:25:00,51.15,51.15,51.12,51.12,5700.0,40.3169,40.3169,40.2932,40.2932,5700.0
2014-05-01 13:30:00,51.11,51.13,51.09,51.11,8400.0,40.2853,40.3011,40.2696,40.2853,8400.0
2014-05-01 13:35:00,51.13,51.16,51.1,51.11,6000.0,40.3011,40.3247,40.2774,40.2853,6000.0
2014-05-01 13:40:00,51.12,51.13,51.07,51.07,6600.0,40.2932,40.3011,40.2538,40.2538,6600.0
2014-05-01 13:45:00,51.06,51.06,50.98,51.01,18200.0,40.2459,40.2459,40.1829,40.2065,18200.0
2014-05-01 13:50:00,51.0,51.0,50.95,50.96,7500.0,40.1986,40.1986,40.1592,40.1671,7500.0
2014-05-01 13:55:00,50.95,50.95,50.81,50.87,27500.0,40.1592,40.1592,40.0489,40.0962,27500.0
2014-05-01 14:00:00,50.87,50.88,50.84,50.86,35000.0,40.0962,40.104,40.0725,40.0883,35000.0
2014-05-01 14:05:00,50.86,50.86,50.77,50.78,22600.0,40.0883,40.0883,40.0173,40.0252,22600.0
2014-05-01 14:10:00,50.78,50.8,50.77,50.78,23200.0,40.0252,40.041,40.0173,40.0252,23200.0
2014-05-01 14:15:00,50.78,50.82,50.78,50.8,16600.0,40.0252,40.0567,40.0252,40.041,16600.0
2014-05-01 14:20:00,50.79,50.84,50.78,50.81,7800.0,40.0331,40.0725,40.0252,40.0489,7800.0
2014-05-01 14:25:00,50.81,50.87,50.81,50.87,4800.0,40.0489,40.0962,40.0489,40.0962,4800.0
2014-05-01 14:30:00,50.87,50.95,50.87,50.92,10200.0,40.0962,40.1592,40.0962,40.1356,10200.0
2014-05-01 14:35:00,50.92,50.92,50.85,50.85,7300.0,40.1356,40.1356,40.0804,40.0804,7300.0
2014-05-01 14:40:00,50.85,50.85,50.78,50.79,10600.0,40.0804,40.0804,40.0252,40.0331,10600.0
2014-05-01 14:45:00,50.79,50.86,50.78,50.85,11100.0,40.0331,40.0883,40.0252,40.0804,11100.0
2014-05-01 14:50:00,50.87,50.87,50.81,50.82,9100.0,40.0962,40.0962,40.0489,40.0567,9100.0
2014-05-01 14:55:00,50.82,50.83,50.78,50.82,7000.0,40.0567,40.0646,40.0252,40.0567,7000.0
2014-05-01 15:00:00,50.81,50.84,50.8,50.82,9900.0,40.0489,40.0725,40.041,40.0567,9900.0
2014-05-01 15:05:00,50.82,50.84,50.81,50.81,14700.0,40.0567,40.0725,40.0489,40.0489,14700.0
2014-05-01 15:10:00,50.81,50.83,50.79,50.83,10500.0,40.0489,40.0646,40.0331,40.0646,10500.0
2014-05-01 15:15:00,50.83,50.88,50.82,50.86,17100.0,40.0646,40.104,40.0567,40.0883,17100.0
2014-05-01 15:20:00,50.87,50.88,50.83,50.83,13800.0,40.0962,40.104,40.0646,40.0646,13800.0
2014-05-01 15:25:00,50.84,50.84,50.78,50.81,15700.0,40.0725,40.0725,40.0252,40.0489,15700.0
2014-05-01 15:30:00,50.8,50.81,50.77,50.81,12800.0,40.041,40.0489,40.0173,40.0489,12800.0
2014-05-01 15:35:00,50.81,50.85,50.81,50.83,25200.0,40.0489,40.0804,40.0489,40.0646,25200.0
2014-05-01 15:40:00,50.82,50.85,50.82,50.83,22500.0,40.0567,40.0804,40.0567,40.0646,22500.0
2014-05-01 15:45:00,50.83,50.84,50.78,50.78,28600.0,40.0646,40.0725,40.0252,40.0252,28600.0
2014-05-01 15:50:00,50.78,50.84,50.78,50.83,40600.0,40.0252,40.0725,40.0252,40.0646,40600.0
2014-05-01 15:55:00,50.82,50.83,50.79,50.81,110600.0,40.0567,40.0646,40.0331,40.0489,110600.0
2014-05-02 09:30:00,50.94,51.07,50.8,51.06,53800.0,40.1513,40.2538,40.041,40.2459,53800.0
2014-05-02 09:35:00,51.07,51.14,50.94,51.14,24800.0,40.2538,40.309,40.1513,40.309,24800.0
2014-05-02 09:40:00,51.16,51.17,50.83,50.9,11100.0,40.3247,40.3326,40.0646,40.1198,11100.0
2014-05-02 09:45:00,50.9,50.96,50.82,50.89,8300.0,40.1198,40.1671,40.0567,40.1119,8300.0
2014-05-02 09:50:00,50.87,50.97,50.86,50.92,8100.0,40.0962,40.175,40.0883,40.1356,8100.0
2014-05-02 09:55:00,50.9,50.96,50.8,50.89,10000.0,40.1198,40.1671,40.041,40.1119,10000.0
2014-05-02 10:00:00,50.89,50.95,50.79,50.88,11400.0,40.1119,40.1592,40.0331,40.104,11400.0
2014-05-02 10:05:00,50.91,51.16,50.91,51.09,15400.0,40.1277,40.3247,40.1277,40.2696,15400.0
2014-05-02 10:10:00,51.11,51.16,51.1,51.11,9300.0,40.2853,40.3247,40.2774,40.2853,9300.0
2014-05-02 10:15:00,51.09,51.12,51.04,51.11,70700.0,40.2696,40.2932,40.2302,40.2853,70700.0
2014-05-02 10:20:00,51.1,51.16,51.07,51.15,8000.0,40.2774,40.3247,40.2538,40.3169,8000.0
2014-05-02 10:25:00,51.15,51.2,51.08,51.11,14800.0,40.3169,40.3563,40.2617,40.2853,14800.0
2014-05-02 10:30:00,51.09,51.24,51.05,51.23,36800.0,40.2696,40.3878,40.238,40.3799,36800.0
2014-05-02 10:35:00,51.23,51.46,51.23,51.4,45400.0,40.3799,40.5612,40.3799,40.5139,45400.0
2014-05-02 10:40:00,51.39,51.44,51.17,51.28,98800.0,40.506,40.5454,40.3326,40.4193,98800.0
2014-05-02 10:45:00,51.27,51.31,50.98,50.98,81300.0,40.4114,40.443,40.1829,40.1829,81300.0
2014-05-02 10:50:00,50.97,51.08,50.94,51.06,25700.0,40.175,40.2617,40.1513,40.2459,25700.0
2014-05-02 10:55:00,51.07,51.2,51.05,51.15,13300.0,40.2538,40.3563,40.238,40.3169,13300.0
2014-05-02 11:00:00,51.15,51.25,51.14,51.23,23000.0,40.3169,40.3957,40.309,40.3799,23000.0
2014-05-02 11:05:00,51.24,51.29,51.22,51.25,17500.0,40.3878,40.4272,40.372,40.3957,17500.0
2014-05-02 11:10:00,51.25,51.29,51.24,51.24,37100.0,40.3957,40.4272,40.3878,40.3878,37100.0
2014-05-02 11:15:00,51.23,51.35,51.23,51.33,31600.0,40.3799,40.4745,40.3799,40.4587,31600.0
2014-05-02 11:20:00,51.33,51.35,51.3,51.34,12800.0,40.4587,40.4745,40.4351,40.4666,12800.0
2014-05-02 11:25:00,51.34,51.39,51.31,51.36,25700.0,40.4666,40.506,40.443,40.4824,25700.0
2014-05-02 11:30:00,51.36,51.51,51.35,51.49,23200.0,40.4824,40.6006,40.4745,40.5848,23200.0
2014-05-02 11:35:00,51.51,51.54,51.44,51.44,13400.0,40.6006,40.6243,40.5454,40.5454,13400.0
2014-05-02 11:40:00,51.43,51.44,51.37,51.4,8200.0,40.5376,40.5454,40.4903,40.5139,8200.0
2014-05-02 11:45:00,51.4,51.48,51.4,51.47,7500.0,40.5139,40.577,40.5139,40.5691,7500.0
2014-05-02 11:50:00,51.47,51.54,51.47,51.53,13300.0,40.5691,40.6243,40.5691,40.6164,13300.0
2014-05-02 11:55:00,51.53,51.6,51.52,51.6,17100.0,40.6164,40.6715,40.6085,40.6715,17100.0
2014-05-02 12:00:00,51.6,51.66,51.57,51.65,52500.0,40.6715,40.7188,40.6479,40.711,52500.0
2014-05-02 12:05:00,51.64,51.71,51.64,51.69,30400.0,40.7031,40.7583,40.7031,40.7425,30400.0
2014-05-02 12:10:00,51.69,51.7,51.68,51.68,10300.0,40.7425,40.7504,40.7346,40.7346,10300.0
2014-05-02 12:15:00,51.69,51.73,51.69,51.72,12400.0,40.7425,40.774,40.7425,40.7661,12400.0
2014-05-02 12:20:00,51.71,51.74,51.71,51.73,11900.0,40.7583,40.7819,40.7583,40.774,11900.0
2014-05-02 12:25:00,51.73,51.76,51.73,51.76,20900.0,40.774,40.7977,40.774,40.7977,20900.0
2014-05-02 12:30:00,51.76,51.8,51.75,51.77,32000.0,40.7977,40.8292,40.7898,40.8055,32000.0
2014-05-02 12:35:00,51.76,51.8,51.7,51.7,11700.0,40.7977,40.8292,40.7504,40.7504,11700.0
2014-05-02 12:40:00,51.71,51.71,51.67,51.68,8200.0,40.7583,40.7583,40.7267,40.7346,8200.0
2014-05-02 12:45:00,51.67,51.69,51.66,51.68,5900.0,40.7267,40.7425,40.7188,40.7346,5900.0
2014-05-02 12:50:00,51.68,51.69,51.66,51.69,11300.0,40.7346,40.7425,40.7188,40.7425,11300.0
2014-05-02 12:55:00,51.69,51.73,51.68,51.7,12400.0,40.7425,40.774,40.7346,40.7504,12400.0
2014-05-02 13:00:00,51.7,51.72,51.68,51.68,7500.0,40.7504,40.7661,40.7346,40.7346,7500.0
2014-05-02 13:05:00,51.68,51.69,51.6,51.61,7100.0,40.7346,40.7425,40.6715,40.6794,7100.0
2014-05-02 13:10:00,51.61,51.61,51.54,51.56,6000.0,40.6794,40.6794,40.6243,40.64,6000.0
2014-05-02 13:15:00,51.55,51.6,51.52,51.6,9700.0,40.6321,40.6715,40.6085,40.6715,9700.0
2014-05-02 13:20:00,51.6,51.63,51.59,51.62,7600.0,40.6715,40.6952,40.6637,40.6873,7600.0
2014-05-02 13:25:00,51.62,51.63,51.58,51.59,10900.0,40.6873,40.6952,40.6558,40.6637,10900.0
2014-05-02 13:30:00,51.58,51.61,51.57,51.6,9900.0,40.6558,40.6794,40.6479,40.6715,9900.0
2014-05-02 13:35:00,51.6,51.66,51.59,51.64,13600.0,40.6715,40.7188,40.6637,40.7031,13600.0
2014-05-02 13:40:00,51.63,51.7,51.61,51.69,18100.0,40.6952,40.7504,40.6794,40.7425,18100.0
2014-05-02 13:45:00,51.69,51.75,51.67,51.73,24500.0,40.7425,40.7898,40.7267,40.774,24500.0
2014-05-02 13:50:00,51.73,51.83,51.73,51.79,62600.0,40.774,40.8528,40.774,40.8213,62600.0
2014-05-02 13:55:00,51.79,51.79,51.7,51.71,17200.0,40.8213,40.8213,40.7504,40.7583,17200.0
2014-05-02 14:00:00,51.7,51.74,51.68,51.74,24100.0,40.7504,40.7819,40.7346,40.7819,24100.0
2014-05-02 14:05:00,51.74,51.77,51.73,51.73,47900.0,40.7819,40.8055,40.774,40.774,47900.0
2014-05-02 14:10:00,51.73,51.73,51.67,51.72,25800.0,40.774,40.774,40.7267,40.7661,25800.0
2014-05-02 14:15:00,51.72,51.73,51.66,51.66,14900.0,40.7661,40.774,40.7188,40.7188,14900.0
2014-05-02 14:20:00,51.67,51.67,51.58,51.58,10600.0,40.7267,40.7267,40.6558,40.6558,10600.0
2014-05-02 14:25:00,51.57,51.59,51.54,51.55,9100.0,40.6479,40.6637,40.6243,40.6321,9100.0
2014-05-02 14:30:00,51.56,51.59,51.56,51.59,10800.0,40.64,40.6637,40.64,40.6637,10800.0
2014-05-02 14:35:00,51.6,51.66,51.6,51.62,14500.0,40.6715,40.7188,40.6715,40.6873,14500.0
2014-05-02 14:40:00,51.62,51.62,51.6,51.61,4300.0,40.6873,40.6873,40.6715,40.6794,4300.0
2014-05-02 14:45:00,51.6,51.62,51.58,51.59,19900.0,40.6715,40.6873,40.6558,40.6637,19900.0
2014-05-02 14:50:00,51.58,51.61,51.58,51.6,5800.0,40.6558,40.6794,40.6558,40.6715,5800.0
2014-05-02 14:55:00,51.6,51.6,51.56,51.56,11200.0,40.6715,40.6715,40.64,40.64,11200.0
2014-05-02 15:00:00,51.56,51.57,51.53,51.56,17000.0,40.64,40.6479,40.6164,40.64,17000.0
2014-05-02 15:05:00,51.57,51.58,51.54,51.58,15300.0,40.6479,40.6558,40.6243,40.6558,15300.0
2014-05-02 15:10:00,51.58,51.58,51.56,51.56,7600.0,40.6558,40.6558,40.64,40.64,7600.0
2014-05-02 15:15:00,51.57,51.58,51.55,51.58,20100.0,40.6479,40.6558,40.6321,40.6558,20100.0
2014-05-02 15:20:00,51.58,51.58,51.54,51.55,21800.0,40.6558,40.6558,40.6243,40.6321,21800.0
2014-05-02 15:25:00,51.54,51.55,51.5,51.5,14300.0,40.6243,40.6321,40.5927,40.5927,14300.0
2014-05-02 15:30:00,51.51,51.51,51.45,51.46,23500.0,40.6006,40.6006,40.5533,40.5612,23500.0
2014-05-02 15:35:00,51.46,51.47,51.42,51.43,23200.0,40.5612,40.5691,40.5297,40.5376,23200.0
2014-05-02 15:40:00,51.43,51.44,51.42,51.42,17200.0,40.5376,40.5454,40.5297,40.5297,17200.0
2014-05-02 15:45:00,51.43,51.43,51.41,51.43,28700.0,40.5376,40.5376,40.5218,40.5376,28700.0
2014-05-02 15:50:00,51.43,51.48,51.43,51.46,32100.0,40.5376,40.577,40.5376,40.5612,32100.0
2014-05-02 15:55:00,51.47,51.48,51.39,51.4,117000.0,40.5691,40.577,40.506,40.5139,117000.0
2014-05-05 09:30:00,50.99,51.18,50.87,50.98,23200.0,40.1907,40.3405,40.0962,40.1829,23200.0
2014-05-05 09:35:00,50.98,50.99,50.91,50.99,6400.0,40.1829,40.1907,40.1277,40.1907,6400.0
2014-05-05 09:40:00,50.97,51.06,50.92,51.02,11600.0,40.175,40.2459,40.1356,40.2144,11600.0
2014-05-05 09:45:00,51.03,51.1,50.96,51.01,9900.0,40.2223,40.2774,40.1671,40.2065,9900.0
2014-05-05 09:50:00,51.01,51.12,51.0,51.12,8000.0,40.2065,40.2932,40.1986,40.2932,8000.0
2014-05-05 09:55:00,51.12,51.23,51.09,51.23,6400.0,40.2932,40.3799,40.2696,40.3799,6400.0
2014-05-05 10:00:00,51.25,51.28,51.2,51.27,5000.0,40.3957,40.4193,40.3563,40.4114,5000.0
2014-05-05 10:05:00,51.25,51.26,51.18,51.2,4300.0,40.3957,40.4036,40.3405,40.3563,4300.0
2014-05-05 10:10:00,51.2,51.26,51.19,51.25,10900.0,40.3563,40.4036,40.3484,40.3957,10900.0
2014-05-05 10:15:00,51.28,51.37,51.28,51.34,6100.0,40.4193,40.4903,40.4193,40.4666,6100.0
2014-05-05 10:20:00,51.36,51.41,51.32,51.38,6700.0,40.4824,40.5218,40.4509,40.4981,6700.0
2014-05-05 10:25:00,51.38,51.38,51.26,51.27,8200.0,40.4981,40.4981,40.4036,40.4114,8200.0
2014-05-05 10:30:00,51.27,51.35,51.27,51.35,7200.0,40.4114,40.4745,40.4114,40.4745,7200.0
2014-05-05 10:35:00,51.35,51.39,51.31,51.35,9900.0,40.4745,40.506,40.443,40.4745,9900.0
2014-05-05 10:40:00,51.35,51.5,51.35,51.46,11800.0,40.4745,40.5927,40.4745,40.5612,11800.0
2014-05-05 10:45:00,51.46,51.48,51.4,51.4,3700.0,40.5612,40.577,40.5139,40.5139,3700.0
2014-05-05 10:50:00,51.4,51.45,51.35,51.39,9100.0,40.5139,40.5533,40.4745,40.506,9100.0
2014-05-05 10:55:00,51.38,51.38,51.29,51.3,5500.0,40.4981,40.4981,40.4272,40.4351,5500.0
2014-05-05 11:00:00,51.31,51.32,51.25,51.25,7500.0,40.443,40.4509,40.3957,40.3957,7500.0
2014-05-05 11:05:00,51.26,51.27,51.22,51.25,4900.0,40.4036,40.4114,40.372,40.3957,4900.0
2014-05-05 11:10:00,51.24,51.26,51.2,51.2,7400.0,40.3878,40.4036,40.3563,40.3563,7400.0
2014-05-05 11:15:00,51.2,51.21,51.17,51.21,8600.0,40.3563,40.3641,40.3326,40.3641,8600.0
2014-05-05 11:20:00,51.22,51.28,51.2,51.22,8200.0,40.372,40.4193,40.3563,40.372,8200.0
2014-05-05 11:25:00,51.24,51.27,51.21,51.22,4400.0,40.3878,40.4114,40.3641,40.372,4400.0
2014-05-05 11:30:00,51.23,51.29,51.19,51.25,7800.0,40.3799,40.4272,40.3484,40.3957,7800.0
2014-05-05 11:35:00,51.25,51.26,51.22,51.25,3900.0,40.3957,40.4036,40.372,40.3957,3900.0
2014-05-05 11:40:00,51.26,51.33,51.24,51.24,7500.0,40.4036,40.4587,40.3878,40.3878,7500.0
2014-05-05 11:45:00,51.24,51.29,51.23,51.27,5900.0,40.3878,40.4272,40.3799,40.4114,5900.0
2014-05-05 11:50:00,51.28,51.32,51.27,51.32,3700.0,40.4193,40.4509,40.4114,40.4509,3700.0
2014-05-05 11:55:00,51.32,51.32,51.29,51.31,2400.0,40.4509,40.4509,40.4272,40.443,2400.0
2014-05-05 12:00:00,51.31,51.34,51.31,51.32,2600.0,40.443,40.4666,40.443,40.4509,2600.0
2014-05-05 12:05:00,51.32,51.33,51.25,51.25,3000.0,40.4509,40.4587,40.3957,40.3957,3000.0
2014-05-05 12:10:00,51.26,51.26,51.23,51.25,3600.0,40.4036,40.4036,40.3799,40.3957,3600.0
2014-05-05 12:15:00,51.25,51.26,51.24,51.25,3600.0,40.3957,40.4036,40.3878,40.3957,3600.0
2014-05-05 12:20:00,51.25,51.25,51.22,51.25,3200.0,40.3957,40.3957,40.372,40.3957,3200.0
2014-05-05 12:25:00,51.26,51.26,51.21,51.21,4700.0,40.4036,40.4036,40.3641,40.3641,4700.0
2014-05-05 12:30:00,51.22,51.23,51.2,51.21,1600.0,40.372,40.3799,40.3563,40.3641,1600.0
2014-05-05 12:35:00,51.21,51.22,51.2,51.22,1600.0,40.3641,40.372,40.3563,40.372,1600.0
2014-05-05 12:40:00,51.22,51.22,51.19,51.2,3400.0,40.372,40.372,40.3484,40.3563,3400.0
2014-05-05 12:45:00,51.2,51.23,51.2,51.2,3700.0,40.3563,40.3799,40.3563,40.3563,3700.0
2014-05-05 12:50:00,51.2,51.23,51.15,51.21,14400.0,40.3563,40.3799,40.3169,40.3641,14400.0
2014-05-05 12:55:00,51.22,51.22,51.16,51.19,7900.0,40.372,40.372,40.3247,40.3484,7900.0
2014-05-05 13:00:00,51.19,51.19,51.16,51.16,8600.0,40.3484,40.3484,40.3247,40.3247,8600.0
2014-05-05 13:05:00,51.14,51.19,51.14,51.16,4200.0,40.309,40.3484,40.309,40.3247,4200.0
2014-05-05 13:10:00,51.16,51.17,51.11,51.14,6800.0,40.3247,40.3326,40.2853,40.309,6800.0
2014-05-05 13:15:00,51.14,51.17,51.12,51.17,3700.0,40.309,40.3326,40.2932,40.3326,3700.0
2014-05-05 13:20:00,51.17,51.17,51.13,51.15,7100.0,40.3326,40.3326,40.3011,40.3169,7100.0
2014-05-05 13:25:00,51.16,51.18,51.14,51.14,4400.0,40.3247,40.3405,40.309,40.309,4400.0
2014-05-05 13:30:00,51.15,51.2,51.15,51.17,4300.0,40.3169,40.3563,40.3169,40.3326,4300.0
2014-05-05 13:35:00,51.17,51.17,51.13,51.13,3500.0,40.3326,40.3326,40.3011,40.3011,3500.0
2014-05-05 13:40:00,51.12,51.18,51.11,51.18,4200.0,40.2932,40.3405,40.2853,40.3405,4200.0
2014-05-05 13:45:00,51.17,51.19,51.15,51.19,3200.0,40.3326,40.3484,40.3169,40.3484,3200.0
2014-05-05 13:50:00,51.18,51.18,51.15,51.17,5300.0,40.3405,40.3405,40.3169,40.3326,5300.0
2014-05-05 13:55:00,51.17,51.17,51.14,51.14,2400.0,40.3326,40.3326,40.309,40.309,2400.0
2014-05-05 14:00:00,51.15,51.21,51.15,51.19,4300.0,40.3169,40.3641,40.3169,40.3484,4300.0
2014-05-05 14:05:00,51.18,51.21,51.18,51.21,3900.0,40.3405,40.3641,40.3405,40.3641,3900.0
2014-05-05 14:10:00,51.21,51.23,51.19,51.2,4100.0,40.3641,40.3799,40.3484,40.3563,4100.0
2014-05-05 14:15:00,51.2,51.2,51.17,51.18,5600.0,40.3563,40.3563,40.3326,40.3405,5600.0
2014-05-05 14:20:00,51.18,51.2,51.17,51.19,1600.0,40.3405,40.3563,40.3326,40.3484,1600.0
2014-05-05 14:25:00,51.19,51.2,51.17,51.2,6800.0,40.3484,40.3563,40.3326,40.3563,6800.0
2014-05-05 14:30:00,51.2,51.2,51.18,51.19,4800.0,40.3563,40.3563,40.3405,40.3484,4800.0
2014-05-05 14:35:00,51.19,51.19,51.15,51.16,6100.0,40.3484,40.3484,40.3169,40.3247,6100.0
2014-05-05 14:40:00,51.16,51.21,51.16,51.21,9200.0,40.3247,40.3641,40.3247,40.3641,9200.0
2014-05-05 14:45:00,51.21,51.27,51.19,51.27,8800.0,40.3641,40.4114,40.3484,40.4114,8800.0
2014-05-05 14:50:00,51.28,51.29,51.23,51.25,6600.0,40.4193,40.4272,40.3799,40.3957,6600.0
2014-05-05 14:55:00,51.25,51.26,51.23,51.23,4000.0,40.3957,40.4036,40.3799,40.3799,4000.0
2014-05-05 15:00:00,51.23,51.25,51.22,51.25,4700.0,40.3799,40.3957,40.372,40.3957,4700.0
2014-05-05 15:05:00,51.26,51.26,51.21,51.24,9600.0,40.4036,40.4036,40.3641,40.3878,9600.0
2014-05-05 15:10:00,51.25,51.25,51.19,51.19,5800.0,40.3957,40.3957,40.3484,40.3484,5800.0
2014-05-05 15:15:00,51.2,51.21,51.16,51.16,6900.0,40.3563,40.3641,40.3247,40.3247,6900.0
2014-05-05 15:20:00,51.16,51.21,51.16,51.2,8700.0,40.3247,40.3641,40.3247,40.3563,8700.0
2014-05-05 15:25:00,51.2,51.24,51.18,51.24,14000.0,40.3563,40.3878,40.3405,40.3878,14000.0
2014-05-05 15:30:00,51.23,51.24,51.19,51.23,6800.0,40.3799,40.3878,40.3484,40.3799,6800.0
2014-05-05 15:35:00,51.22,51.22,51.2,51.21,4600.0,40.372,40.372,40.3563,40.3641,4600.0
2014-05-05 15:40:00,51.2,51.2,51.13,51.13,9000.0,40.3563,40.3563,40.3011,40.3011,9000.0
2014-05-05 15:45:00,51.13,51.19,51.13,51.15,13900.0,40.3011,40.3484,40.3011,40.3169,13900.0
2014-05-05 15:50:00,51.15,51.17,51.14,51.17,18500.0,40.3169,40.3326,40.309,40.3326,18500.0
2014-05-05 15:55:00,51.16,51.2,51.16,51.18,28000.0,40.3247,40.3563,40.3247,40.3405,28000.0
2014-05-06 09:30:00,51.25,51.25,50.95,50.98,17200.0,40.3957,40.3957,40.1592,40.1829,17200.0
2014-05-06 09:35:00,51.04,51.19,51.01,51.18,6400.0,40.2302,40.3484,40.2065,40.3405,6400.0
2014-05-06 09:40:00,51.2,51.2,51.03,51.12,7500.0,40.3563,40.3563,40.2223,40.2932,7500.0
2014-05-06 09:45:00,51.1,51.21,51.07,51.16,10900.0,40.2774,40.3641,40.2538,40.3247,10900.0
2014-05-06 09:50:00,51.16,51.18,51.06,51.16,5800.0,40.3247,40.3405,40.2459,40.3247,5800.0
2014-05-06 09:55:00,51.14,51.2,51.11,51.19,2000.0,40.309,40.3563,40.2853,40.3484,2000.0
2014-05-06 10:00:00,51.2,51.22,51.11,51.17,13200.0,40.3563,40.372,40.2853,40.3326,13200.0
2014-05-06 10:05:00,51.17,51.19,51.14,51.17,9000.0,40.3326,40.3484,40.309,40.3326,9000.0
2014-05-06 10:10:00,51.16,51.28,51.16,51.26,6700.0,40.3247,40.4193,40.3247,40.4036,6700.0
2014-05-06 10:15:00,51.28,51.31,51.2,51.2,5000.0,40.4193,40.443,40.3563,40.3563,5000.0
2014-05-06 10:20:00,51.21,51.3,51.2,51.26,4300.0,40.3641,40.4351,40.3563,40.4036,4300.0
2014-05-06 10:25:00,51.26,51.27,51.2,51.24,4700.0,40.4036,40.4114,40.3563,40.3878,4700.0
2014-05-06 10:30:00,51.24,51.28,51.24,51.25,7100.0,40.3878,40.4193,40.3878,40.3957,7100.0
2014-05-06 10:35:00,51.25,51.26,51.21,51.21,7800.0,40.3957,40.4036,40.3641,40.3641,7800.0
2014-05-06 10:40:00,51.21,51.21,51.13,51.19,6500.0,40.3641,40.3641,40.3011,40.3484,6500.0
2014-05-06 10:45:00,51.18,51.18,51.09,51.12,3300.0,40.3405,40.3405,40.2696,40.2932,3300.0
2014-05-06 10:50:00,51.13,51.13,51.04,51.04,2900.0,40.3011,40.3011,40.2302,40.2302,2900.0
2014-05-06 10:55:00,51.05,51.05,50.96,50.98,3500.0,40.238,40.238,40.1671,40.1829,3500.0
2014-05-06 11:00:00,50.94,50.99,50.91,50.99,9700.0,40.1513,40.1907,40.1277,40.1907,9700.0
2014-05-06 11:05:00,50.99,50.99,50.94,50.94,9600.0,40.1907,40.1907,40.1513,40.1513,9600.0
2014-05-06 11:10:00,50.95,51.01,50.92,51.01,8700.0,40.1592,40.2065,40.1356,40.2065,8700.0
2014-05-06 11:15:00,51.01,51.09,51.0,51.09,28800.0,40.2065,40.2696,40.1986,40.2696,28800.0
2014-05-06 11:20:00,51.1,51.11,51.04,51.09,9400.0,40.2774,40.2853,40.2302,40.2696,9400.0
2014-05-06 11:25:00,51.09,51.09,51.04,51.07,6700.0,40.2696,40.2696,40.2302,40.2538,6700.0
2014-05-06 11:30:00,51.07,51.07,51.04,51.06,7800.0,40.2538,40.2538,40.2302,40.2459,7800.0
2014-05-06 11:35:00,51.07,51.14,51.05,51.12,3700.0,40.2538,40.309,40.238,40.2932,3700.0
2014-05-06 11:40:00,51.11,51.11,51.07,51.07,5400.0,40.2853,40.2853,40.2538,40.2538,5400.0
2014-05-06 11:45:00,51.07,51.12,51.04,51.12,4800.0,40.2538,40.2932,40.2302,40.2932,4800.0
2014-05-06 11:50:00,51.13,51.14,51.08,51.09,7700.0,40.3011,40.309,40.2617,40.2696,7700.0
2014-05-06 11:55:00,51.1,51.16,51.1,51.15,4800.0,40.2774,40.3247,40.2774,40.3169,4800.0
2014-05-06 12:00:00,51.17,51.18,51.13,51.13,5000.0,40.3326,40.3405,40.3011,40.3011,5000.0
2014-05-06 12:05:00,51.12,51.13,51.11,51.12,2000.0,40.2932,40.3011,40.2853,40.2932,2000.0
2014-05-06 12:10:00,51.12,51.12,51.1,51.1,1500.0,40.2932,40.2932,40.2774,40.2774,1500.0
2014-05-06 12:15:00,51.1,51.1,51.07,51.08,7600.0,40.2774,40.2774,40.2538,40.2617,7600.0
2014-05-06 12:20:00,51.08,51.08,51.03,51.03,7200.0,40.2617,40.2617,40.2223,40.2223,7200.0
2014-05-06 12:25:00,51.04,51.05,51.0,51.03,8200.0,40.2302,40.238,40.1986,40.2223,8200.0
2014-05-06 12:30:00,51.04,51.07,51.04,51.04,5000.0,40.2302,40.2538,40.2302,40.2302,5000.0
2014-05-06 12:35:00,51.05,51.11,51.05,51.11,6900.0,40.238,40.2853,40.238,40.2853,6900.0
2014-05-06 12:40:00,51.11,51.16,51.11,51.16,7200.0,40.2853,40.3247,40.2853,40.3247,7200.0
2014-05-06 12:45:00,51.16,51.17,51.15,51.16,5300.0,40.3247,40.3326,40.3169,40.3247,5300.0
2014-05-06 12:50:00,51.15,51.19,51.15,51.18,9300.0,40.3169,40.3484,40.3169,40.3405,9300.0
2014-05-06 12:55:00,51.17,51.18,51.14,51.18,18000.0,40.3326,40.3405,40.309,40.3405,18000.0
2014-05-06 13:00:00,51.18,51.22,51.17,51.19,6100.0,40.3405,40.372,40.3326,40.3484,6100.0
2014-05-06 13:05:00,51.19,51.19,51.12,51.12,6400.0,40.3484,40.3484,40.2932,40.2932,6400.0
2014-05-06 13:10:00,51.11,51.12,51.07,51.07,8400.0,40.2853,40.2932,40.2538,40.2538,8400.0
2014-05-06 13:15:00,51.06,51.08,51.05,51.07,8300.0,40.2459,40.2617,40.238,40.2538,8300.0
2014-05-06 13:20:00,51.07,51.08,51.06,51.08,2200.0,40.2538,40.2617,40.2459,40.2617,2200.0
2014-05-06 13:25:00,51.08,51.09,51.03,51.03,8900.0,40.2617,40.2696,40.2223,40.2223,8900.0
2014-05-06 13:30:00,51.03,51.06,51.03,51.05,4600.0,40.2223,40.2459,40.2223,40.238,4600.0
2014-05-06 13:35:00,51.05,51.05,50.97,50.98,9000.0,40.238,40.238,40.175,40.1829,9000.0
2014-05-06 13:40:00,50.96,50.98,50.84,50.84,15800.0,40.1671,40.1829,40.0725,40.0725,15800.0
2014-05-06 13:45:00,50.85,50.9,50.85,50.88,10100.0,40.0804,40.1198,40.0804,40.104,10100.0
2014-05-06 13:50:00,50.89,50.94,50.89,50.94,4000.0,40.1119,40.1513,40.1119,40.1513,4000.0
2014-05-06 13:55:00,50.93,50.95,50.9,50.94,7200.0,40.1435,40.1592,40.1198,40.1513,7200.0
2014-05-06 14:00:00,50.94,50.94,50.88,50.88,14200.0,40.1513,40.1513,40.104,40.104,14200.0
2014-05-06 14:05:00,50.87,50.97,50.85,50.97,12300.0,40.0962,40.175,40.0804,40.175,12300.0
2014-05-06 14:10:00,50.95,51.01,50.95,51.0,13500.0,40.1592,40.2065,40.1592,40.1986,13500.0
2014-05-06 14:15:00,50.99,51.03,50.99,51.02,6900.0,40.1907,40.2223,40.1907,40.2144,6900.0
2014-05-06 14:20:00,51.02,51.03,50.91,50.92,16400.0,40.2144,40.2223,40.1277,40.1356,16400.0
2014-05-06 14:25:00,50.91,50.95,50.9,50.95,4400.0,40.1277,40.1592,40.1198,40.1592,4400.0
2014-05-06 14:30:00,50.93,50.94,50.88,50.92,6500.0,40.1435,40.1513,40.104,40.1356,6500.0
2014-05-06 14:35:00,50.92,50.92,50.89,50.9,8000.0,40.1356,40.1356,40.1119,40.1198,8000.0
2014-05-06 14:40:00,50.9,50.95,50.9,50.94,5200.0,40.1198,40.1592,40.1198,40.1513,5200.0
2014-05-06 14:45:00,50.95,50.95,50.91,50.92,7500.0,40.1592,40.1592,40.1277,40.1356,7500.0
2014-05-06 14:50:00,50.91,50.92,50.9,50.92,5700.0,40.1277,40.1356,40.1198,40.1356,5700.0
2014-05-06 14:55:00,50.92,50.92,50.89,50.89,6500.0,40.1356,40.1356,40.1119,40.1119,6500.0
2014-05-06 15:00:00,50.89,50.9,50.84,50.85,13700.0,40.1119,40.1198,40.0725,40.0804,13700.0
2014-05-06 15:05:00,50.85,50.87,50.82,50.83,40500.0,40.0804,40.0962,40.0567,40.0646,40500.0
2014-05-06 15:10:00,50.83,50.89,50.81,50.85,23400.0,40.0646,40.1119,40.0489,40.0804,23400.0
2014-05-06 15:15:00,50.86,50.91,50.85,50.87,23700.0,40.0883,40.1277,40.0804,40.0962,23700.0
2014-05-06 15:20:00,50.88,50.91,50.86,50.86,21600.0,40.104,40.1277,40.0883,40.0883,21600.0
2014-05-06 15:25:00,50.87,50.87,50.84,50.84,22600.0,40.0962,40.0962,40.0725,40.0725,22600.0
2014-05-06 15:30:00,50.84,50.89,50.83,50.89,19500.0,40.0725,40.1119,40.0646,40.1119,19500.0
2014-05-06 15:35:00,50.9,50.93,50.9,50.93,8400.0,40.1198,40.1435,40.1198,40.1435,8400.0
2014-05-06 15:40:00,50.93,50.94,50.88,50.89,10900.0,40.1435,40.1513,40.104,40.1119,10900.0
2014-05-06 15:45:00,50.89,50.89,50.85,50.85,14100.0,40.1119,40.1119,40.0804,40.0804,14100.0
2014-05-06 15:50:00,50.85,50.88,50.74,50.78,231800.0,40.0804,40.104,39.9937,40.0252,231800.0
2014-05-06 15:55:00,50.78,50.79,50.74,50.74,146600.0,40.0252,40.0331,39.9937,39.9937,146600.0
2014-05-07 09:30:00,50.72,50.89,50.68,50.81,29600.0,39.9779,40.1119,39.9464,40.0489,29600.0
2014-05-07 09:35:00,50.83,50.93,50.82,50.9,10400.0,40.0646,40.1435,40.0567,40.1198,10400.0
2014-05-07 09:40:00,50.89,50.9,50.74,50.81,19400.0,40.1119,40.1198,39.9937,40.0489,19400.0
2014-05-07 09:45:00,50.81,50.81,50.71,50.78,20600.0,40.0489,40.0489,39.97,40.0252,20600.0
2014-05-07 09:50:00,50.77,50.8,50.65,50.67,14000.0,40.0173,40.041,39.9228,39.9385,14000.0
2014-05-07 09:55:00,50.66,50.67,50.57,50.63,24900.0,39.9306,39.9385,39.8597,39.907,24900.0
2014-05-07 10:00:00,50.63,50.68,50.58,50.68,25200.0,39.907,39.9464,39.8676,39.9464,25200.0
2014-05-07 10:05:00,50.67,50.67,50.33,50.38,41200.0,39.9385,39.9385,39.6705,39.7099,41200.0
2014-05-07 10:10:00,50.36,50.42,50.29,50.36,35200.0,39.6942,39.7415,39.639,39.6942,35200.0
2014-05-07 10:15:00,50.35,50.39,50.27,50.35,66800.0,39.6863,39.7178,39.6232,39.6863,66800.0
2014-05-07 10:20:00,50.34,50.41,50.18,50.23,47100.0,39.6784,39.7336,39.5523,39.5917,47100.0
2014-05-07 10:25:00,50.22,50.32,50.14,50.27,40100.0,39.5838,39.6626,39.5208,39.6232,40100.0
2014-05-07 10:30:00,50.26,50.26,50.08,50.17,47900.0,39.6154,39.6154,39.4735,39.5444,47900.0
2014-05-07 10:35:00,50.18,50.35,50.15,50.26,32400.0,39.5523,39.6863,39.5286,39.6154,32400.0
2014-05-07 10:40:00,50.28,50.35,50.25,50.26,26400.0,39.6311,39.6863,39.6075,39.6154,26400.0
2014-05-07 10:45:00,50.27,50.34,50.25,50.33,17000.0,39.6232,39.6784,39.6075,39.6705,17000.0
2014-05-07 10:50:00,50.32,50.42,50.31,50.35,41300.0,39.6626,39.7415,39.6548,39.6863,41300.0
2014-05-07 10:55:00,50.39,50.42,50.32,50.37,14100.0,39.7178,39.7415,39.6626,39.7021,14100.0
2014-05-07 11:00:00,50.37,50.43,50.3,50.43,14500.0,39.7021,39.7493,39.6469,39.7493,14500.0
2014-05-07 11:05:00,50.41,50.42,50.33,50.42,16200.0,39.7336,39.7415,39.6705,39.7415,16200.0
2014-05-07 11:10:00,50.43,50.53,50.38,50.53,11900.0,39.7493,39.8282,39.7099,39.8282,11900.0
2014-05-07 11:15:00,50.52,50.52,50.4,50.4,14700.0,39.8203,39.8203,39.7257,39.7257,14700.0
2014-05-07 11:20:00,50.38,50.42,50.33,50.39,12400.0,39.7099,39.7415,39.6705,39.7178,12400.0
2014-05-07 11:25:00,50.39,50.41,50.35,50.41,11700.0,39.7178,39.7336,39.6863,39.7336,11700.0
2014-05-07 11:30:00,50.4,50.56,50.39,50.54,15400.0,39.7257,39.8518,39.7178,39.836,15400.0
2014-05-07 11:35:00,50.55,50.59,50.49,50.57,15600.0,39.8439,39.8755,39.7966,39.8597,15600.0
2014-05-07 11:40:00,50.57,50.62,50.5,50.62,12700.0,39.8597,39.8991,39.8045,39.8991,12700.0
2014-05-07 11:45:00,50.63,50.67,50.6,50.63,13400.0,39.907,39.9385,39.8833,39.907,13400.0
2014-05-07 11:50:00,50.62,50.69,50.62,50.69,6600.0,39.8991,39.9543,39.8991,39.9543,6600.0
2014-05-07 11:55:00,50.7,50.72,50.65,50.65,15600.0,39.9622,39.9779,39.9228,39.9228,15600.0
2014-05-07 12:00:00,50.66,50.67,50.63,50.64,13000.0,39.9306,39.9385,39.907,39.9149,13000.0
2014-05-07 12:05:00,50.63,50.66,50.62,50.65,12300.0,39.907,39.9306,39.8991,39.9228,12300.0
2014-05-07 12:10:00,50.65,50.71,50.65,50.65,3900.0,39.9228,39.97,39.9228,39.9228,3900.0
2014-05-07 12:15:00,50.66,50.75,50.65,50.75,5400.0,39.9306,40.0016,39.9228,40.0016,5400.0
2014-05-07 12:20:00,50.76,50.77,50.73,50.75,8600.0,40.0095,40.0173,39.9858,40.0016,8600.0
2014-05-07 12:25:00,50.75,50.75,50.68,50.7,10700.0,40.0016,40.0016,39.9464,39.9622,10700.0
2014-05-07 12:30:00,50.69,50.7,50.67,50.68,6600.0,39.9543,39.9622,39.9385,39.9464,6600.0
2014-05-07 12:35:00,50.67,50.71,50.66,50.67,8400.0,39.9385,39.97,39.9306,39.9385,8400.0
2014-05-07 12:40:00,50.68,50.7,50.62,50.62,9900.0,39.9464,39.9622,39.8991,39.8991,9900.0
2014-05-07 12:45:00,50.61,50.61,50.53,50.57,12600.0,39.8912,39.8912,39.8282,39.8597,12600.0
2014-05-07 12:50:00,50.57,50.63,50.56,50.59,10100.0,39.8597,39.907,39.8518,39.8755,10100.0
2014-05-07 12:55:00,50.59,50.59,50.52,50.52,6000.0,39.8755,39.8755,39.8203,39.8203,6000.0
2014-05-07 13:00:00,50.52,50.61,50.52,50.59,9600.0,39.8203,39.8912,39.8203,39.8755,9600.0
2014-05-07 13:05:00,50.59,50.6,50.44,50.44,16400.0,39.8755,39.8833,39.7572,39.7572,16400.0
2014-05-07 13:10:00,50.45,50.52,50.44,50.52,11300.0,39.7651,39.8203,39.7572,39.8203,11300.0
2014-05-07 13:15:00,50.51,50.64,50.48,50.64,10900.0,39.8124,39.9149,39.7888,39.9149,10900.0
2014-05-07 13:20:00,50.64,50.72,50.62,50.71,9900.0,39.9149,39.9779,39.8991,39.97,9900.0
2014-05-07 13:25:00,50.71,50.72,50.62,50.64,18400.0,39.97,39.9779,39.8991,39.9149,18400.0
2014-05-07 13:30:00,50.64,50.67,50.59,50.67,11200.0,39.9149,39.9385,39.8755,39.9385,11200.0
2014-05-07 13:35:00,50.67,50.7,50.6,50.6,14500.0,39.9385,39.9622,39.8833,39.8833,14500.0
2014-05-07 13:40:00,50.59,50.59,50.53,50.57,8800.0,39.8755,39.8755,39.8282,39.8597,8800.0
2014-05-07 13:45:00,50.56,50.59,50.51,50.52,9200.0,39.8518,39.8755,39.8124,39.8203,9200.0
2014-05-07 13:50:00,50.51,50.55,50.46,50.48,16600.0,39.8124,39.8439,39.773,39.7888,16600.0
2014-05-07 13:55:00,50.5,50.5,50.39,50.39,11100.0,39.8045,39.8045,39.7178,39.7178,11100.0
2014-05-07 14:00:00,50.39,50.43,50.36,50.4,20700.0,39.7178,39.7493,39.6942,39.7257,20700.0
2014-05-07 14:05:00,50.4,50.49,50.4,50.47,20000.0,39.7257,39.7966,39.7257,39.7809,20000.0
2014-05-07 14:10:00,50.47,50.47,50.39,50.43,16900.0,39.7809,39.7809,39.7178,39.7493,16900.0
2014-05-07 14:15:00,50.43,50.53,50.43,50.5,11300.0,39.7493,39.8282,39.7493,39.8045,11300.0
2014-05-07 14:20:00,50.5,50.54,50.48,50.49,13800.0,39.8045,39.836,39.7888,39.7966,13800.0
2014-05-07 14:25:00,50.5,50.56,50.48,50.54,18400.0,39.8045,39.8518,39.7888,39.836,18400.0
2014-05-07 14:30:00,50.54,50.6,50.54,50.56,18400.0,39.836,39.8833,39.836,39.8518,18400.0
2014-05-07 14:35:00,50.56,50.57,50.54,50.55,9500.0,39.8518,39.8597,39.836,39.8439,9500.0
2014-05-07 14:40:00,50.56,50.63,50.55,50.63,7300.0,39.8518,39.907,39.8439,39.907,7300.0
2014-05-07 14:45:00,50.63,50.63,50.55,50.56,13100.0,39.907,39.907,39.8439,39.8518,13100.0
2014-05-07 14:50:00,50.55,50.55,50.51,50.51,16200.0,39.8439,39.8439,39.8124,39.8124,16200.0
2014-05-07 14:55:00,50.51,50.59,50.5,50.57,9000.0,39.8124,39.8755,39.8045,39.8597,9000.0
2014-05-07 15:00:00,50.58,50.59,50.5,50.51,15800.0,39.8676,39.8755,39.8045,39.8124,15800.0
2014-05-07 15:05:00,50.52,50.6,50.52,50.58,13400.0,39.8203,39.8833,39.8203,39.8676,13400.0
2014-05-07 15:10:00,50.59,50.63,50.59,50.6,14500.0,39.8755,39.907,39.8755,39.8833,14500.0
2014-05-07 15:15:00,50.59,50.6,50.54,50.55,15400.0,39.8755,39.8833,39.836,39.8439,15400.0
2014-05-07 15:20:00,50.56,50.56,50.49,50.53,16800.0,39.8518,39.8518,39.7966,39.8282,16800.0
2014-05-07 15:25:00,50.53,50.55,50.52,50.52,12600.0,39.8282,39.8439,39.8203,39.8203,12600.0
2014-05-07 15:30:00,50.52,50.63,50.51,50.61,13300.0,39.8203,39.907,39.8124,39.8912,13300.0
2014-05-07 15:35:00,50.62,50.64,50.6,50.62,31400.0,39.8991,39.9149,39.8833,39.8991,31400.0
2014-05-07 15:40:00,50.62,50.71,50.62,50.7,21300.0,39.8991,39.97,39.8991,39.9622,21300.0
2014-05-07 15:45:00,50.7,50.72,50.68,50.68,24000.0,39.9622,39.9779,39.9464,39.9464,24000.0
2014-05-07 15:50:00,50.69,50.78,50.69,50.73,66000.0,39.9543,40.0252,39.9543,39.9858,66000.0
2014-05-07 15:55:00,50.73,50.81,50.73,50.79,83300.0,39.9858,40.0489,39.9858,40.0331,83300.0
2014-05-08 09:30:00,50.72,50.83,50.55,50.65,14000.0,39.9779,40.0646,39.8439,39.9228,14000.0
2014-05-08 09:35:00,50.61,50.7,50.51,50.69,6700.0,39.8912,39.9622,39.8124,39.9543,6700.0
2014-05-08 09:40:00,50.69,50.89,50.68,50.89,3700.0,39.9543,40.1119,39.9464,40.1119,3700.0
2014-05-08 09:45:00,50.86,50.99,50.82,50.98,9800.0,40.0883,40.1907,40.0567,40.1829,9800.0
2014-05-08 09:50:00,50.99,51.13,50.98,51.0,15900.0,40.1907,40.3011,40.1829,40.1986,15900.0
2014-05-08 09:55:00,50.99,51.08,50.95,51.08,5700.0,40.1907,40.2617,40.1592,40.2617,5700.0
2014-05-08 10:00:00,51.08,51.11,51.05,51.1,12200.0,40.2617,40.2853,40.238,40.2774,12200.0
2014-05-08 10:05:00,51.14,51.21,51.13,51.14,13200.0,40.309,40.3641,40.3011,40.309,13200.0
2014-05-08 10:10:00,51.14,51.24,51.14,51.21,12500.0,40.309,40.3878,40.309,40.3641,12500.0
2014-05-08 10:15:00,51.22,51.3,51.19,51.19,20600.0,40.372,40.4351,40.3484,40.3484,20600.0
2014-05-08 10:20:00,51.19,51.34,51.19,51.31,9800.0,40.3484,40.4666,40.3484,40.443,9800.0
2014-05-08 10:25:00,51.32,51.34,51.23,51.23,10100.0,40.4509,40.4666,40.3799,40.3799,10100.0
2014-05-08 10:30:00,51.23,51.26,51.21,51.23,20200.0,40.3799,40.4036,40.3641,40.3799,20200.0
2014-05-08 10:35:00,51.23,51.29,51.22,51.27,5600.0,40.3799,40.4272,40.372,40.4114,5600.0
2014-05-08 10:40:00,51.28,51.36,51.28,51.32,60800.0,40.4193,40.4824,40.4193,40.4509,60800.0
2014-05-08 10:45:00,51.33,51.33,51.23,51.26,10000.0,40.4587,40.4587,40.3799,40.4036,10000.0
2014-05-08 10:50:00,51.27,51.41,51.27,51.41,38600.0,40.4114,40.5218,40.4114,40.5218,38600.0
2014-05-08 10:55:00,51.39,51.44,51.37,51.42,10900.0,40.506,40.5454,40.4903,40.5297,10900.0
2014-05-08 11:00:00,51.42,51.62,51.4,51.55,25000.0,40.5297,40.6873,40.5139,40.6321,25000.0
2014-05-08 11:05:00,51.56,51.64,51.54,51.6,18100.0,40.64,40.7031,40.6243,40.6715,18100.0
2014-05-08 11:10:00,51.6,51.62,51.55,51.58,20300.0,40.6715,40.6873,40.6321,40.6558,20300.0
2014-05-08 11:15:00,51.58,51.7,51.58,51.68,12700.0,40.6558,40.7504,40.6558,40.7346,12700.0
2014-05-08 11:20:00,51.66,51.66,51.63,51.66,20200.0,40.7188,40.7188,40.6952,40.7188,20200.0
2014-05-08 11:25:00,51.64,51.67,51.62,51.63,14300.0,40.7031,40.7267,40.6873,40.6952,14300.0
2014-05-08 11:30:00,51.63,51.73,51.63,51.73,30600.0,40.6952,40.774,40.6952,40.774,30600.0
2014-05-08 11:35:00,51.73,51.8,51.72,51.77,19100.0,40.774,40.8292,40.7661,40.8055,19100.0
2014-05-08 11:40:00,51.77,51.8,51.76,51.78,10300.0,40.8055,40.8292,40.7977,40.8134,10300.0
2014-05-08 11:45:00,51.79,51.82,51.78,51.8,6800.0,40.8213,40.845,40.8134,40.8292,6800.0
2014-05-08 11:50:00,51.81,51.87,51.81,51.87,12700.0,40.8371,40.8844,40.8371,40.8844,12700.0
2014-05-08 11:55:00,51.87,51.92,51.84,51.86,19500.0,40.8844,40.9238,40.8607,40.8765,19500.0
2014-05-08 12:00:00,51.85,51.89,51.84,51.89,11100.0,40.8686,40.9001,40.8607,40.9001,11100.0
2014-05-08 12:05:00,51.88,51.89,51.79,51.83,18400.0,40.8922,40.9001,40.8213,40.8528,18400.0
2014-05-08 12:10:00,51.82,51.82,51.75,51.75,6100.0,40.845,40.845,40.7898,40.7898,6100.0
2014-05-08 12:15:00,51.74,51.77,51.73,51.75,12900.0,40.7819,40.8055,40.774,40.7898,12900.0
2014-05-08 12:20:00,51.74,51.76,51.73,51.73,3900.0,40.7819,40.7977,40.774,40.774,3900.0
2014-05-08 12:25:00,51.72,51.8,51.71,51.79,8200.0,40.7661,40.8292,40.7583,40.8213,8200.0
2014-05-08 12:30:00,51.79,51.8,51.75,51.8,8000.0,40.8213,40.8292,40.7898,40.8292,8000.0
2014-05-08 12:35:00,51.79,51.81,51.77,51.81,11300.0,40.8213,40.8371,40.8055,40.8371,11300.0
2014-05-08 12:40:00,51.81,51.81,51.7,51.7,23900.0,40.8371,40.8371,40.7504,40.7504,23900.0
2014-05-08 12:45:00,51.7,51.71,51.63,51.63,22300.0,40.7504,40.7583,40.6952,40.6952,22300.0
2014-05-08 12:50:00,51.61,51.65,51.61,51.63,7500.0,40.6794,40.711,40.6794,40.6952,7500.0
2014-05-08 12:55:00,51.62,51.66,51.58,51.64,29900.0,40.6873,40.7188,40.6558,40.7031,29900.0
2014-05-08 13:00:00,51.65,51.75,51.63,51.74,13900.0,40.711,40.7898,40.6952,40.7819,13900.0
2014-05-08 13:05:00,51.74,51.77,51.72,51.72,7100.0,40.7819,40.8055,40.7661,40.7661,7100.0
2014-05-08 13:10:00,51.71,51.74,51.65,51.72,22400.0,40.7583,40.7819,40.711,40.7661,22400.0
2014-05-08 13:15:00,51.71,51.73,51.67,51.69,32700.0,40.7583,40.774,40.7267,40.7425,32700.0
2014-05-08 13:20:00,51.69,51.7,51.6,51.61,26000.0,40.7425,40.7504,40.6715,40.6794,26000.0
2014-05-08 13:25:00,51.6,51.69,51.58,51.66,16400.0,40.6715,40.7425,40.6558,40.7188,16400.0
2014-05-08 13:30:00,51.66,51.66,51.63,51.65,8400.0,40.7188,40.7188,40.6952,40.711,8400.0
2014-05-08 13:35:00,51.66,51.73,51.66,51.66,10600.0,40.7188,40.774,40.7188,40.7188,10600.0
2014-05-08 13:40:00,51.66,51.66,51.61,51.64,9200.0,40.7188,40.7188,40.6794,40.7031,9200.0
2014-05-08 13:45:00,51.65,51.65,51.59,51.61,22800.0,40.711,40.711,40.6637,40.6794,22800.0
2014-05-08 13:50:00,51.61,51.65,51.59,51.62,28700.0,40.6794,40.711,40.6637,40.6873,28700.0
2014-05-08 13:55:00,51.61,51.65,51.6,51.65,20300.0,40.6794,40.711,40.6715,40.711,20300.0
2014-05-08 14:00:00,51.65,51.66,51.61,51.63,56300.0,40.711,40.7188,40.6794,40.6952,56300.0
2014-05-08 14:05:00,51.61,51.63,51.59,51.62,39600.0,40.6794,40.6952,40.6637,40.6873,39600.0
2014-05-08 14:10:00,51.62,51.62,51.47,51.51,19000.0,40.6873,40.6873,40.5691,40.6006,19000.0
2014-05-08 14:15:00,51.5,51.54,51.45,51.54,7600.0,40.5927,40.6243,40.5533,40.6243,7600.0
2014-05-08 14:20:00,51.54,51.57,51.53,51.57,11600.0,40.6243,40.6479,40.6164,40.6479,11600.0
2014-05-08 14:25:00,51.57,51.65,51.5,51.64,28000.0,40.6479,40.711,40.5927,40.7031,28000.0
2014-05-08 14:30:00,51.63,51.66,51.59,51.66,15900.0,40.6952,40.7188,40.6637,40.7188,15900.0
2014-05-08 14:35:00,51.65,51.67,51.57,51.57,43900.0,40.711,40.7267,40.6479,40.6479,43900.0
2014-05-08 14:40:00,51.57,51.59,51.44,51.44,49900.0,40.6479,40.6637,40.5454,40.5454,49900.0
2014-05-08 14:45:00,51.43,51.43,51.27,51.32,21100.0,40.5376,40.5376,40.4114,40.4509,21100.0
2014-05-08 14:50:00,51.33,51.4,51.33,51.34,16300.0,40.4587,40.5139,40.4587,40.4666,16300.0
2014-05-08 14:55:00,51.33,51.43,51.32,51.32,20100.0,40.4587,40.5376,40.4509,40.4509,20100.0
2014-05-08 15:00:00,51.32,51.36,51.23,51.23,140200.0,40.4509,40.4824,40.3799,40.3799,140200.0
2014-05-08 15:05:00,51.23,51.24,51.1,51.12,89500.0,40.3799,40.3878,40.2774,40.2932,89500.0
2014-05-08 15:10:00,51.11,51.25,51.09,51.24,31100.0,40.2853,40.3957,40.2696,40.3878,31100.0
2014-05-08 15:15:00,51.24,51.25,51.18,51.25,18000.0,40.3878,40.3957,40.3405,40.3957,18000.0
2014-05-08 15:20:00,51.27,51.39,51.27,51.29,21900.0,40.4114,40.506,40.4114,40.4272,21900.0
2014-05-08 15:25:00,51.29,51.38,51.29,51.36,18400.0,40.4272,40.4981,40.4272,40.4824,18400.0
2014-05-08 15:30:00,51.37,51.38,51.3,51.37,30100.0,40.4903,40.4981,40.4351,40.4903,30100.0
2014-05-08 15:35:00,51.38,51.38,51.28,51.3,23000.0,40.4981,40.4981,40.4193,40.4351,23000.0
2014-05-08 15:40:00,51.3,51.31,51.23,51.26,15500.0,40.4351,40.443,40.3799,40.4036,15500.0
2014-05-08 15:45:00,51.26,51.27,51.24,51.26,19700.0,40.4036,40.4114,40.3878,40.4036,19700.0
2014-05-08 15:50:00,51.26,51.33,51.24,51.33,59000.0,40.4036,40.4587,40.3878,40.4587,59000.0
2014-05-08 15:55:00,51.32,51.32,51.26,51.32,63500.0,40.4509,40.4509,40.4036,40.4509,63500.0
2014-05-09 09:30:00,51.29,51.29,50.99,51.18,32100.0,40.4272,40.4272,40.1907,40.3405,32100.0
2014-05-09 09:35:00,51.17,51.2,51.0,51.03,9000.0,40.3326,40.3563,40.1986,40.2223,9000.0
2014-05-09 09:40:00,51.0,51.05,50.88,50.92,15000.0,40.1986,40.238,40.104,40.1356,15000.0
2014-05-09 09:45:00,50.91,51.09,50.9,51.09,8700.0,40.1277,40.2696,40.1198,40.2696,8700.0
2014-05-09 09:50:00,51.06,51.07,50.94,50.98,9400.0,40.2459,40.2538,40.1513,40.1829,9400.0
2014-05-09 09:55:00,50.97,51.1,50.97,51.01,7100.0,40.175,40.2774,40.175,40.2065,7100.0
2014-05-09 10:00:00,50.97,51.04,50.87,50.9,19300.0,40.175,40.2302,40.0962,40.1198,19300.0
2014-05-09 10:05:00,50.92,51.03,50.91,51.0,16700.0,40.1356,40.2223,40.1277,40.1986,16700.0
2014-05-09 10:10:00,50.99,51.21,50.98,51.18,13900.0,40.1907,40.3641,40.1829,40.3405,13900.0
2014-05-09 10:15:00,51.21,51.32,51.19,51.2,18800.0,40.3641,40.4509,40.3484,40.3563,18800.0
2014-05-09 10:20:00,51.2,51.28,51.15,51.24,11600.0,40.3563,40.4193,40.3169,40.3878,11600.0
2014-05-09 10:25:00,51.24,51.25,51.14,51.14,8800.0,40.3878,40.3957,40.309,40.309,8800.0
2014-05-09 10:30:00,51.13,51.16,51.02,51.06,9200.0,40.3011,40.3247,40.2144,40.2459,9200.0
2014-05-09 10:35:00,51.07,51.09,50.97,51.02,11800.0,40.2538,40.2696,40.175,40.2144,11800.0
2014-05-09 10:40:00,51.03,51.05,50.93,50.99,9400.0,40.2223,40.238,40.1435,40.1907,9400.0
2014-05-09 10:45:00,50.97,50.99,50.91,50.99,12600.0,40.175,40.1907,40.1277,40.1907,12600.0
2014-05-09 10:50:00,50.99,51.0,50.94,50.94,8300.0,40.1907,40.1986,40.1513,40.1513,8300.0
2014-05-09 10:55:00,50.93,50.98,50.91,50.95,13600.0,40.1435,40.1829,40.1277,40.1592,13600.0
2014-05-09 11:00:00,50.94,50.97,50.92,50.95,8000.0,40.1513,40.175,40.1356,40.1592,8000.0
2014-05-09 11:05:00,50.96,50.97,50.86,50.86,15900.0,40.1671,40.175,40.0883,40.0883,15900.0
2014-05-09 11:10:00,50.84,50.91,50.83,50.89,5300.0,40.0725,40.1277,40.0646,40.1119,5300.0
2014-05-09 11:15:00,50.89,51.01,50.88,50.98,10600.0,40.1119,40.2065,40.104,40.1829,10600.0
2014-05-09 11:20:00,50.98,51.07,50.96,51.07,15900.0,40.1829,40.2538,40.1671,40.2538,15900.0
2014-05-09 11:25:00,51.06,51.07,50.99,51.06,11200.0,40.2459,40.2538,40.1907,40.2459,11200.0
2014-05-09 11:30:00,51.07,51.1,51.03,51.09,7300.0,40.2538,40.2774,40.2223,40.2696,7300.0
2014-05-09 11:35:00,51.1,51.19,51.1,51.18,6000.0,40.2774,40.3484,40.2774,40.3405,6000.0
2014-05-09 11:40:00,51.16,51.18,51.13,51.13,3100.0,40.3247,40.3405,40.3011,40.3011,3100.0
2014-05-09 11:45:00,51.13,51.23,51.13,51.22,7000.0,40.3011,40.3799,40.3011,40.372,7000.0
2014-05-09 11:50:00,51.21,51.22,51.15,51.16,3700.0,40.3641,40.372,40.3169,40.3247,3700.0
2014-05-09 11:55:00,51.16,51.22,51.16,51.17,6500.0,40.3247,40.372,40.3247,40.3326,6500.0
2014-05-09 12:00:00,51.16,51.22,51.16,51.16,7200.0,40.3247,40.372,40.3247,40.3247,7200.0
2014-05-09 12:05:00,51.16,51.16,51.06,51.09,8300.0,40.3247,40.3247,40.2459,40.2696,8300.0
2014-05-09 12:10:00,51.09,51.12,51.07,51.07,3700.0,40.2696,40.2932,40.2538,40.2538,3700.0
2014-05-09 12:15:00,51.09,51.16,51.09,51.16,5900.0,40.2696,40.3247,40.2696,40.3247,5900.0
2014-05-09 12:20:00,51.14,51.18,51.09,51.09,5700.0,40.309,40.3405,40.2696,40.2696,5700.0
2014-05-09 12:25:00,51.1,51.13,51.08,51.13,4100.0,40.2774,40.3011,40.2617,40.3011,4100.0
2014-05-09 12:30:00,51.11,51.13,51.07,51.13,3600.0,40.2853,40.3011,40.2538,40.3011,3600.0
2014-05-09 12:35:00,51.13,51.36,51.13,51.34,13600.0,40.3011,40.4824,40.3011,40.4666,13600.0
2014-05-09 12:40:00,51.33,51.4,51.29,51.32,17200.0,40.4587,40.5139,40.4272,40.4509,17200.0
2014-05-09 12:45:00,51.3,51.3,51.23,51.27,6600.0,40.4351,40.4351,40.3799,40.4114,6600.0
2014-05-09 12:50:00,51.27,51.34,51.27,51.27,6000.0,40.4114,40.4666,40.4114,40.4114,6000.0
2014-05-09 12:55:00,51.27,51.29,51.24,51.26,7200.0,40.4114,40.4272,40.3878,40.4036,7200.0
2014-05-09 13:00:00,51.25,51.3,51.24,51.3,2900.0,40.3957,40.4351,40.3878,40.4351,2900.0
2014-05-09 13:05:00,51.3,51.31,51.23,51.28,7700.0,40.4351,40.443,40.3799,40.4193,7700.0
2014-05-09 13:10:00,51.27,51.3,51.23,51.26,4000.0,40.4114,40.4351,40.3799,40.4036,4000.0
2014-05-09 13:15:00,51.24,51.27,51.21,51.23,7000.0,40.3878,40.4114,40.3641,40.3799,7000.0
2014-05-09 13:20:00,51.22,51.23,51.19,51.23,4600.0,40.372,40.3799,40.3484,40.3799,4600.0
2014-05-09 13:25:00,51.23,51.24,51.2,51.24,3500.0,40.3799,40.3878,40.3563,40.3878,3500.0
2014-05-09 13:30:00,51.24,51.29,51.19,51.19,13900.0,40.3878,40.4272,40.3484,40.3484,13900.0
2014-05-09 13:35:00,51.19,51.22,51.15,51.19,15400.0,40.3484,40.372,40.3169,40.3484,15400.0
2014-05-09 13:40:00,51.17,51.18,51.1,51.11,3700.0,40.3326,40.3405,40.2774,40.2853,3700.0
2014-05-09 13:45:00,51.12,51.12,51.09,51.11,3700.0,40.2932,40.2932,40.2696,40.2853,3700.0
2014-05-09 13:50:00,51.1,51.11,51.08,51.11,4300.0,40.2774,40.2853,40.2617,40.2853,4300.0
2014-05-09 13:55:00,51.13,51.13,51.09,51.09,3000.0,40.3011,40.3011,40.2696,40.2696,3000.0
2014-05-09 14:00:00,51.08,51.14,51.06,51.14,13200.0,40.2617,40.309,40.2459,40.309,13200.0
2014-05-09 14:05:00,51.15,51.18,51.11,51.15,7800.0,40.3169,40.3405,40.2853,40.3169,7800.0
2014-05-09 14:10:00,51.14,51.19,51.14,51.15,6700.0,40.309,40.3484,40.309,40.3169,6700.0
2014-05-09 14:15:00,51.15,51.15,51.02,51.05,9700.0,40.3169,40.3169,40.2144,40.238,9700.0
2014-05-09 14:20:00,51.05,51.09,51.02,51.07,8100.0,40.238,40.2696,40.2144,40.2538,8100.0
2014-05-09 14:25:00,51.06,51.08,51.04,51.06,7600.0,40.2459,40.2617,40.2302,40.2459,7600.0
2014-05-09 14:30:00,51.05,51.12,51.05,51.1,5500.0,40.238,40.2932,40.238,40.2774,5500.0
2014-05-09 14:35:00,51.1,51.11,51.07,51.08,3700.0,40.2774,40.2853,40.2538,40.2617,3700.0
2014-05-09 14:40:00,51.1,51.1,51.03,51.03,6000.0,40.2774,40.2774,40.2223,40.2223,6000.0
2014-05-09 14:45:00,51.03,51.05,51.03,51.04,7600.0,40.2223,40.238,40.2223,40.2302,7600.0
2014-05-09 14:50:00,51.03,51.07,51.02,51.04,10400.0,40.2223,40.2538,40.2144,40.2302,10400.0
2014-05-09 14:55:00,51.03,51.11,51.03,51.1,19300.0,40.2223,40.2853,40.2223,40.2774,19300.0
2014-05-09 15:00:00,51.11,51.19,51.11,51.18,27600.0,40.2853,40.3484,40.2853,40.3405,27600.0
2014-05-09 15:05:00,51.19,51.19,51.15,51.16,4100.0,40.3484,40.3484,40.3169,40.3247,4100.0
2014-05-09 15:10:00,51.16,51.18,51.13,51.14,7300.0,40.3247,40.3405,40.3011,40.309,7300.0
2014-05-09 15:15:00,51.14,51.15,51.11,51.15,10100.0,40.309,40.3169,40.2853,40.3169,10100.0
2014-05-09 15:20:00,51.15,51.15,51.09,51.1,11200.0,40.3169,40.3169,40.2696,40.2774,11200.0
2014-05-09 15:25:00,51.1,51.1,51.07,51.09,10200.0,40.2774,40.2774,40.2538,40.2696,10200.0
2014-05-09 15:30:00,51.09,51.12,51.08,51.1,12200.0,40.2696,40.2932,40.2617,40.2774,12200.0
2014-05-09 15:35:00,51.09,51.21,51.09,51.2,15200.0,40.2696,40.3641,40.2696,40.3563,15200.0
2014-05-09 15:40:00,51.2,51.24,51.19,51.22,8600.0,40.3563,40.3878,40.3484,40.372,8600.0
2014-05-09 15:45:00,51.22,51.24,51.19,51.21,13000.0,40.372,40.3878,40.3484,40.3641,13000.0
2014-05-09 15:50:00,51.21,51.24,51.21,51.24,27300.0,40.3641,40.3878,40.3641,40.3878,27300.0
2014-05-09 15:55:00,51.24,51.26,51.22,51.24,53100.0,40.3878,40.4036,40.372,40.3878,53100.0
2014-05-12 09:30:00,51.47,51.86,51.44,51.77,18600.0,40.5691,40.8765,40.5454,40.8055,18600.0
2014-05-12 09:35:00,51.75,51.8,51.68,51.7,17300.0,40.7898,40.8292,40.7346,40.7504,17300.0
2014-05-12 09:40:00,51.76,51.87,51.73,51.87,4800.0,40.7977,40.8844,40.774,40.8844,4800.0
2014-05-12 09:45:00,51.9,51.97,51.88,51.94,9100.0,40.908,40.9632,40.8922,40.9395,9100.0
2014-05-12 09:50:00,51.95,52.01,51.95,52.0,12300.0,40.9474,40.9947,40.9474,40.9868,12300.0
2014-05-12 09:55:00,52.02,52.1,52.0,52.08,11900.0,41.0026,41.0657,40.9868,41.0499,11900.0
2014-05-12 10:00:00,52.1,52.12,51.95,51.95,22200.0,41.0657,41.0814,40.9474,40.9474,22200.0
2014-05-12 10:05:00,51.96,52.04,51.96,51.97,17000.0,40.9553,41.0184,40.9553,40.9632,17000.0
2014-05-12 10:10:00,51.97,52.0,51.94,51.99,11500.0,40.9632,40.9868,40.9395,40.979,11500.0
2014-05-12 10:15:00,51.99,52.04,51.96,52.02,15600.0,40.979,41.0184,40.9553,41.0026,15600.0
2014-05-12 10:20:00,52.02,52.05,51.96,51.97,18800.0,41.0026,41.0262,40.9553,40.9632,18800.0
2014-05-12 10:25:00,51.97,51.97,51.85,51.88,15400.0,40.9632,40.9632,40.8686,40.8922,15400.0
2014-05-12 10:30:00,51.89,51.97,51.89,51.95,5200.0,40.9001,40.9632,40.9001,40.9474,5200.0
2014-05-12 10:35:00,51.95,52.0,51.94,52.0,10000.0,40.9474,40.9868,40.9395,40.9868,10000.0
2014-05-12 10:40:00,52.0,52.01,51.94,52.01,13800.0,40.9868,40.9947,40.9395,40.9947,13800.0
2014-05-12 10:45:00,52.01,52.07,51.98,52.02,11200.0,40.9947,41.042,40.9711,41.0026,11200.0
2014-05-12 10:50:00,52.02,52.05,51.97,51.99,10800.0,41.0026,41.0262,40.9632,40.979,10800.0
2014-05-12 10:55:00,51.99,52.01,51.98,52.01,6400.0,40.979,40.9947,40.9711,40.9947,6400.0
2014-05-12 11:00:00,52.0,52.03,52.0,52.0,11400.0,40.9868,41.0105,40.9868,40.9868,11400.0
2014-05-12 11:05:00,52.0,52.05,52.0,52.03,8700.0,40.9868,41.0262,40.9868,41.0105,8700.0
2014-05-12 11:10:00,52.02,52.04,52.0,52.01,12300.0,41.0026,41.0184,40.9868,40.9947,12300.0
2014-05-12 11:15:00,52.01,52.05,52.01,52.05,10900.0,40.9947,41.0262,40.9947,41.0262,10900.0
2014-05-12 11:20:00,52.04,52.06,51.94,51.94,11100.0,41.0184,41.0341,40.9395,40.9395,11100.0
2014-05-12 11:25:00,51.94,52.01,51.92,52.0,10800.0,40.9395,40.9947,40.9238,40.9868,10800.0
2014-05-12 11:30:00,52.0,52.08,52.0,52.06,20400.0,40.9868,41.0499,40.9868,41.0341,20400.0
2014-05-12 11:35:00,52.07,52.07,52.0,52.02,12600.0,41.042,41.042,40.9868,41.0026,12600.0
2014-05-12 11:40:00,52.02,52.04,52.0,52.0,7800.0,41.0026,41.0184,40.9868,40.9868,7800.0
2014-05-12 11:45:00,52.01,52.06,52.0,52.06,10700.0,40.9947,41.0341,40.9868,41.0341,10700.0
2014-05-12 11:50:00,52.06,52.07,52.02,52.03,16600.0,41.0341,41.042,41.0026,41.0105,16600.0
2014-05-12 11:55:00,52.02,52.03,51.98,52.01,19200.0,41.0026,41.0105,40.9711,40.9947,19200.0
2014-05-12 12:00:00,52.01,52.04,51.98,52.02,7100.0,40.9947,41.0184,40.9711,41.0026,7100.0
2014-05-12 12:05:00,52.01,52.05,51.99,52.04,10700.0,40.9947,41.0262,40.979,41.0184,10700.0
2014-05-12 12:10:00,52.04,52.12,52.03,52.12,14800.0,41.0184,41.0814,41.0105,41.0814,14800.0
2014-05-12 12:15:00,52.13,52.22,52.13,52.22,24100.0,41.0893,41.1602,41.0893,41.1602,24100.0
2014-05-12 12:20:00,52.23,52.28,52.2,52.26,29100.0,41.1681,41.2075,41.1445,41.1918,29100.0
2014-05-12 12:25:00,52.26,52.26,52.19,52.23,13500.0,41.1918,41.1918,41.1366,41.1681,13500.0
2014-05-12 12:30:00,52.23,52.25,52.22,52.23,15900.0,41.1681,41.1839,41.1602,41.1681,15900.0
2014-05-12 12:35:00,52.23,52.24,52.2,52.24,15700.0,41.1681,41.176,41.1445,41.176,15700.0
2014-05-12 12:40:00,52.24,52.24,52.12,52.13,20600.0,41.176,41.176,41.0814,41.0893,20600.0
2014-05-12 12:45:00,52.12,52.16,52.11,52.14,55300.0,41.0814,41.1129,41.0735,41.0972,55300.0
2014-05-12 12:50:00,52.14,52.18,52.13,52.17,17100.0,41.0972,41.1287,41.0893,41.1208,17100.0
2014-05-12 12:55:00,52.16,52.18,52.12,52.15,9900.0,41.1129,41.1287,41.0814,41.1051,9900.0
2014-05-12 13:00:00,52.14,52.18,52.14,52.18,21600.0,41.0972,41.1287,41.0972,41.1287,21600.0
2014-05-12 13:05:00,52.19,52.2,52.15,52.18,8300.0,41.1366,41.1445,41.1051,41.1287,8300.0
2014-05-12 13:10:00,52.18,52.18,52.12,52.12,4400.0,41.1287,41.1287,41.0814,41.0814,4400.0
2014-05-12 13:15:00,52.12,52.12,52.06,52.09,11900.0,41.0814,41.0814,41.0341,41.0578,11900.0
2014-05-12 13:20:00,52.08,52.15,52.08,52.13,6900.0,41.0499,41.1051,41.0499,41.0893,6900.0
2014-05-12 13:25:00,52.13,52.16,52.13,52.16,8200.0,41.0893,41.1129,41.0893,41.1129,8200.0
2014-05-12 13:30:00,52.15,52.2,52.15,52.18,7200.0,41.1051,41.1445,41.1051,41.1287,7200.0
2014-05-12 13:35:00,52.19,52.2,52.18,52.18,9000.0,41.1366,41.1445,41.1287,41.1287,9000.0
2014-05-12 13:40:00,52.18,52.19,52.16,52.17,8400.0,41.1287,41.1366,41.1129,41.1208,8400.0
2014-05-12 13:45:00,52.17,52.18,52.16,52.18,8100.0,41.1208,41.1287,41.1129,41.1287,8100.0
2014-05-12 13:50:00,52.18,52.2,52.16,52.2,11300.0,41.1287,41.1445,41.1129,41.1445,11300.0
2014-05-12 13:55:00,52.19,52.2,52.17,52.2,15600.0,41.1366,41.1445,41.1208,41.1445,15600.0
2014-05-12 14:00:00,52.19,52.2,52.14,52.14,6900.0,41.1366,41.1445,41.0972,41.0972,6900.0
2014-05-12 14:05:00,52.15,52.26,52.15,52.26,19300.0,41.1051,41.1918,41.1051,41.1918,19300.0
2014-05-12 14:10:00,52.25,52.27,52.24,52.26,8800.0,41.1839,41.1996,41.176,41.1918,8800.0
2014-05-12 14:15:00,52.27,52.28,52.24,52.24,9900.0,41.1996,41.2075,41.176,41.176,9900.0
2014-05-12 14:20:00,52.24,52.28,52.24,52.24,12400.0,41.176,41.2075,41.176,41.176,12400.0
2014-05-12 14:25:00,52.23,52.26,52.22,52.24,9400.0,41.1681,41.1918,41.1602,41.176,9400.0
2014-05-12 14:30:00,52.24,52.26,52.22,52.23,9800.0,41.176,41.1918,41.1602,41.1681,9800.0
2014-05-12 14:35:00,52.23,52.26,52.22,52.26,9300.0,41.1681,41.1918,41.1602,41.1918,9300.0
2014-05-12 14:40:00,52.26,52.27,52.22,52.25,10000.0,41.1918,41.1996,41.1602,41.1839,10000.0
2014-05-12 14:45:00,52.24,52.25,52.22,52.24,8600.0,41.176,41.1839,41.1602,41.176,8600.0
2014-05-12 14:50:00,52.23,52.25,52.22,52.25,8300.0,41.1681,41.1839,41.1602,41.1839,8300.0
2014-05-12 14:55:00,52.24,52.29,52.24,52.27,15800.0,41.176,41.2154,41.176,41.1996,15800.0
2014-05-12 15:00:00,52.27,52.35,52.27,52.28,18800.0,41.1996,41.2627,41.1996,41.2075,18800.0
2014-05-12 15:05:00,52.28,52.29,52.26,52.27,15500.0,41.2075,41.2154,41.1918,41.1996,15500.0
2014-05-12 15:10:00,52.26,52.27,52.25,52.27,10900.0,41.1918,41.1996,41.1839,41.1996,10900.0
2014-05-12 15:15:00,52.27,52.28,52.2,52.2,28100.0,41.1996,41.2075,41.1445,41.1445,28100.0
2014-05-12 15:20:00,52.2,52.2,52.13,52.14,33200.0,41.1445,41.1445,41.0893,41.0972,33200.0
2014-05-12 15:25:00,52.15,52.16,52.13,52.14,24100.0,41.1051,41.1129,41.0893,41.0972,24100.0
2014-05-12 15:30:00,52.14,52.21,52.13,52.21,23400.0,41.0972,41.1524,41.0893,41.1524,23400.0
2014-05-12 15:35:00,52.21,52.24,52.2,52.23,46000.0,41.1524,41.176,41.1445,41.1681,46000.0
2014-05-12 15:40:00,52.23,52.23,52.17,52.19,21300.0,41.1681,41.1681,41.1208,41.1366,21300.0
2014-05-12 15:45:00,52.2,52.2,52.18,52.18,21700.0,41.1445,41.1445,41.1287,41.1287,21700.0
2014-05-12 15:50:00,52.19,52.24,52.19,52.24,40500.0,41.1366,41.176,41.1366,41.176,40500.0
2014-05-12 15:55:00,52.23,52.25,52.21,52.23,94300.0,41.1681,41.1839,41.1524,41.1681,94300.0
2014-05-13 09:30:00,52.37,52.4,52.18,52.25,28800.0,41.2785,41.3021,41.1287,41.1839,28800.0
2014-05-13 09:35:00,52.22,52.33,52.18,52.33,13300.0,41.1602,41.2469,41.1287,41.2469,13300.0
2014-05-13 09:40:00,52.32,52.44,52.31,52.44,10100.0,41.2391,41.3336,41.2312,41.3336,10100.0
2014-05-13 09:45:00,52.42,52.46,52.4,52.42,8100.0,41.3179,41.3494,41.3021,41.3179,8100.0
2014-05-13 09:50:00,52.41,52.42,52.19,52.23,17400.0,41.31,41.3179,41.1366,41.1681,17400.0
2014-05-13 09:55:00,52.21,52.27,52.15,52.18,15300.0,41.1524,41.1996,41.1051,41.1287,15300.0
2014-05-13 10:00:00,52.21,52.3,52.19,52.27,8700.0,41.1524,41.2233,41.1366,41.1996,8700.0
2014-05-13 10:05:00,52.29,52.35,52.27,52.35,35000.0,41.2154,41.2627,41.1996,41.2627,35000.0
2014-05-13 10:10:00,52.34,52.34,52.25,52.25,30500.0,41.2548,41.2548,41.1839,41.1839,30500.0
2014-05-13 10:15:00,52.24,52.29,52.13,52.13,89900.0,41.176,41.2154,41.0893,41.0893,89900.0
2014-05-13 10:20:00,52.13,52.15,52.03,52.09,62900.0,41.0893,41.1051,41.0105,41.0578,62900.0
2014-05-13 10:25:00,52.1,52.1,52.04,52.05,35500.0,41.0657,41.0657,41.0184,41.0262,35500.0
2014-05-13 10:30:00,52.06,52.15,52.04,52.15,15300.0,41.0341,41.1051,41.0184,41.1051,15300.0
2014-05-13 10:35:00,52.16,52.22,52.08,52.17,56900.0,41.1129,41.1602,41.0499,41.1208,56900.0
2014-05-13 10:40:00,52.18,52.2,52.15,52.16,16100.0,41.1287,41.1445,41.1051,41.1129,16100.0
2014-05-13 10:45:00,52.16,52.21,52.14,52.18,9100.0,41.1129,41.1524,41.0972,41.1287,9100.0
2014-05-13 10:50:00,52.18,52.2,52.17,52.18,7800.0,41.1287,41.1445,41.1208,41.1287,7800.0
2014-05-13 10:55:00,52.19,52.2,52.08,52.08,12500.0,41.1366,41.1445,41.0499,41.0499,12500.0
2014-05-13 11:00:00,52.09,52.1,52.07,52.1,4900.0,41.0578,41.0657,41.042,41.0657,4900.0
2014-05-13 11:05:00,52.09,52.09,52.05,52.05,7900.0,41.0578,41.0578,41.0262,41.0262,7900.0
2014-05-13 11:10:00,52.06,52.06,51.9,51.9,25000.0,41.0341,41.0341,40.908,40.908,25000.0
2014-05-13 11:15:00,51.9,51.94,51.81,51.82,11200.0,40.908,40.9395,40.8371,40.845,11200.0
2014-05-13 11:20:00,51.82,51.92,51.82,51.91,8600.0,40.845,40.9238,40.845,40.9159,8600.0
2014-05-13 11:25:00,51.91,51.96,51.91,51.96,4500.0,40.9159,40.9553,40.9159,40.9553,4500.0
2014-05-13 11:30:00,51.96,51.96,51.94,51.95,3400.0,40.9553,40.9553,40.9395,40.9474,3400.0
2014-05-13 11:35:00,51.95,51.95,51.84,51.84,9600.0,40.9474,40.9474,40.8607,40.8607,9600.0
2014-05-13 11:40:00,51.83,51.85,51.79,51.83,8700.0,40.8528,40.8686,40.8213,40.8528,8700.0
2014-05-13 11:45:00,51.83,51.83,51.77,51.78,9300.0,40.8528,40.8528,40.8055,40.8134,9300.0
2014-05-13 11:50:00,51.77,51.83,51.74,51.82,9600.0,40.8055,40.8528,40.7819,40.845,9600.0
2014-05-13 11:55:00,51.82,51.84,51.77,51.79,6300.0,40.845,40.8607,40.8055,40.8213,6300.0
2014-05-13 12:00:00,51.79,51.79,51.75,51.77,4500.0,40.8213,40.8213,40.7898,40.8055,4500.0
2014-05-13 12:05:00,51.78,51.8,51.75,51.76,7800.0,40.8134,40.8292,40.7898,40.7977,7800.0
2014-05-13 12:10:00,51.76,51.8,51.76,51.78,5100.0,40.7977,40.8292,40.7977,40.8134,5100.0
2014-05-13 12:15:00,51.79,51.83,51.78,51.78,11900.0,40.8213,40.8528,40.8134,40.8134,11900.0
2014-05-13 12:20:00,51.78,51.8,51.75,51.76,5800.0,40.8134,40.8292,40.7898,40.7977,5800.0
2014-05-13 12:25:00,51.75,51.83,51.75,51.79,7700.0,40.7898,40.8528,40.7898,40.8213,7700.0
2014-05-13 12:30:00,51.75,51.76,51.7,51.73,14800.0,40.7898,40.7977,40.7504,40.774,14800.0
2014-05-13 12:35:00,51.74,51.74,51.7,51.7,9500.0,40.7819,40.7819,40.7504,40.7504,9500.0
2014-05-13 12:40:00,51.69,51.71,51.69,51.71,2400.0,40.7425,40.7583,40.7425,40.7583,2400.0
2014-05-13 12:45:00,51.72,51.78,51.72,51.78,8100.0,40.7661,40.8134,40.7661,40.8134,8100.0
2014-05-13 12:50:00,51.77,51.78,51.72,51.72,12400.0,40.8055,40.8134,40.7661,40.7661,12400.0
2014-05-13 12:55:00,51.72,51.74,51.67,51.68,14300.0,40.7661,40.7819,40.7267,40.7346,14300.0
2014-05-13 13:00:00,51.68,51.68,51.65,51.67,10400.0,40.7346,40.7346,40.711,40.7267,10400.0
2014-05-13 13:05:00,51.66,51.68,51.62,51.63,32100.0,40.7188,40.7346,40.6873,40.6952,32100.0
2014-05-13 13:10:00,51.62,51.63,51.55,51.56,18400.0,40.6873,40.6952,40.6321,40.64,18400.0
2014-05-13 13:15:00,51.56,51.61,51.55,51.59,14700.0,40.64,40.6794,40.6321,40.6637,14700.0
2014-05-13 13:20:00,51.59,51.6,51.57,51.57,21300.0,40.6637,40.6715,40.6479,40.6479,21300.0
2014-05-13 13:25:00,51.57,51.57,51.48,51.5,42900.0,40.6479,40.6479,40.577,40.5927,42900.0
2014-05-13 13:30:00,51.53,51.55,51.5,51.51,12100.0,40.6164,40.6321,40.5927,40.6006,12100.0
2014-05-13 13:35:00,51.52,51.54,51.5,51.53,29000.0,40.6085,40.6243,40.5927,40.6164,29000.0
2014-05-13 13:40:00,51.53,51.53,51.46,51.53,10400.0,40.6164,40.6164,40.5612,40.6164,10400.0
2014-05-13 13:45:00,51.54,51.59,51.51,51.59,6800.0,40.6243,40.6637,40.6006,40.6637,6800.0
2014-05-13 13:50:00,51.6,51.61,51.52,51.53,41500.0,40.6715,40.6794,40.6085,40.6164,41500.0
2014-05-13 13:55:00,51.53,51.54,51.46,51.5,17300.0,40.6164,40.6243,40.5612,40.5927,17300.0
2014-05-13 14:00:00,51.5,51.51,51.44,51.45,27500.0,40.5927,40.6006,40.5454,40.5533,27500.0
2014-05-13 14:05:00,51.45,51.46,51.44,51.46,19000.0,40.5533,40.5612,40.5454,40.5612,19000.0
2014-05-13 14:10:00,51.46,51.48,51.45,51.47,14700.0,40.5612,40.577,40.5533,40.5691,14700.0
2014-05-13 14:15:00,51.47,51.5,51.45,51.45,20600.0,40.5691,40.5927,40.5533,40.5533,20600.0
2014-05-13 14:20:00,51.45,51.46,51.44,51.45,34100.0,40.5533,40.5612,40.5454,40.5533,34100.0
2014-05-13 14:25:00,51.45,51.45,51.37,51.38,44000.0,40.5533,40.5533,40.4903,40.4981,44000.0
2014-05-13 14:30:00,51.39,51.48,51.39,51.48,48800.0,40.506,40.577,40.506,40.577,48800.0
2014-05-13 14:35:00,51.49,51.5,51.43,51.47,47300.0,40.5848,40.5927,40.5376,40.5691,47300.0
2014-05-13 14:40:00,51.47,51.48,51.44,51.48,27700.0,40.5691,40.577,40.5454,40.577,27700.0
2014-05-13 14:45:00,51.47,51.48,51.44,51.45,19000.0,40.5691,40.577,40.5454,40.5533,19000.0
2014-05-13 14:50:00,51.46,51.47,51.43,51.43,15100.0,40.5612,40.5691,40.5376,40.5376,15100.0
2014-05-13 14:55:00,51.43,51.46,51.43,51.44,14100.0,40.5376,40.5612,40.5376,40.5454,14100.0
2014-05-13 15:00:00,51.44,51.46,51.43,51.46,12400.0,40.5454,40.5612,40.5376,40.5612,12400.0
2014-05-13 15:05:00,51.46,51.46,51.39,51.41,21000.0,40.5612,40.5612,40.506,40.5218,21000.0
2014-05-13 15:10:00,51.4,51.41,51.34,51.38,25900.0,40.5139,40.5218,40.4666,40.4981,25900.0
2014-05-13 15:15:00,51.39,51.43,51.39,51.42,20100.0,40.506,40.5376,40.506,40.5297,20100.0
2014-05-13 15:20:00,51.41,51.42,51.36,51.36,23100.0,40.5218,40.5297,40.4824,40.4824,23100.0
2014-05-13 15:25:00,51.36,51.38,51.35,51.38,17600.0,40.4824,40.4981,40.4745,40.4981,17600.0
2014-05-13 15:30:00,51.38,51.39,51.35,51.38,18300.0,40.4981,40.506,40.4745,40.4981,18300.0
2014-05-13 15:35:00,51.38,51.45,51.38,51.45,24700.0,40.4981,40.5533,40.4981,40.5533,24700.0
2014-05-13 15:40:00,51.45,51.47,51.41,51.43,43400.0,40.5533,40.5691,40.5218,40.5376,43400.0
2014-05-13 15:45:00,51.43,51.5,51.43,51.48,39400.0,40.5376,40.5927,40.5376,40.577,39400.0
2014-05-13 15:50:00,51.49,51.52,51.47,51.48,102100.0,40.5848,40.6085,40.5691,40.577,102100.0
2014-05-13 15:55:00,51.48,51.49,51.45,51.47,97500.0,40.577,40.5848,40.5533,40.5691,97500.0
2014-05-14 09:30:00,51.28,51.35,51.19,51.26,22500.0,40.4193,40.4745,40.3484,40.4036,22500.0
2014-05-14 09:35:00,51.22,51.22,51.16,51.19,9600.0,40.372,40.372,40.3247,40.3484,9600.0
2014-05-14 09:40:00,51.2,51.29,51.17,51.2,21000.0,40.3563,40.4272,40.3326,40.3563,21000.0
2014-05-14 09:45:00,51.22,51.25,51.11,51.11,7700.0,40.372,40.3957,40.2853,40.2853,7700.0
2014-05-14 09:50:00,51.09,51.09,51.02,51.06,9700.0,40.2696,40.2696,40.2144,40.2459,9700.0
2014-05-14 09:55:00,51.09,51.22,51.03,51.22,10000.0,40.2696,40.372,40.2223,40.372,10000.0
2014-05-14 10:00:00,51.21,51.31,51.21,51.29,15700.0,40.3641,40.443,40.3641,40.4272,15700.0
2014-05-14 10:05:00,51.29,51.32,51.27,51.29,6700.0,40.4272,40.4509,40.4114,40.4272,6700.0
2014-05-14 10:10:00,51.28,51.29,51.2,51.23,15900.0,40.4193,40.4272,40.3563,40.3799,15900.0
2014-05-14 10:15:00,51.22,51.26,51.18,51.2,37000.0,40.372,40.4036,40.3405,40.3563,37000.0
2014-05-14 10:20:00,51.2,51.26,51.17,51.18,30800.0,40.3563,40.4036,40.3326,40.3405,30800.0
2014-05-14 10:25:00,51.18,51.28,51.15,51.28,21400.0,40.3405,40.4193,40.3169,40.4193,21400.0
2014-05-14 10:30:00,51.27,51.32,51.23,51.25,10800.0,40.4114,40.4509,40.3799,40.3957,10800.0
2014-05-14 10:35:00,51.25,51.29,51.21,51.26,21100.0,40.3957,40.4272,40.3641,40.4036,21100.0
2014-05-14 10:40:00,51.26,51.28,51.22,51.27,32200.0,40.4036,40.4193,40.372,40.4114,32200.0
2014-05-14 10:45:00,51.29,51.32,51.22,51.3,14000.0,40.4272,40.4509,40.372,40.4351,14000.0
2014-05-14 10:50:00,51.31,51.37,51.31,51.37,15400.0,40.443,40.4903,40.443,40.4903,15400.0
2014-05-14 10:55:00,51.36,51.37,51.29,51.3,10700.0,40.4824,40.4903,40.4272,40.4351,10700.0
2014-05-14 11:00:00,51.29,51.32,51.23,51.25,11300.0,40.4272,40.4509,40.3799,40.3957,11300.0
2014-05-14 11:05:00,51.25,51.31,51.23,51.3,17400.0,40.3957,40.443,40.3799,40.4351,17400.0
2014-05-14 11:10:00,51.31,51.33,51.25,51.25,6700.0,40.443,40.4587,40.3957,40.3957,6700.0
2014-05-14 11:15:00,51.26,51.29,51.24,51.26,11800.0,40.4036,40.4272,40.3878,40.4036,11800.0
2014-05-14 11:20:00,51.26,51.27,51.22,51.23,8500.0,40.4036,40.4114,40.372,40.3799,8500.0
2014-05-14 11:25:00,51.22,51.24,51.2,51.21,17300.0,40.372,40.3878,40.3563,40.3641,17300.0
2014-05-14 11:30:00,51.2,51.26,51.2,51.24,8000.0,40.3563,40.4036,40.3563,40.3878,8000.0
2014-05-14 11:35:00,51.24,51.26,51.2,51.21,9900.0,40.3878,40.4036,40.3563,40.3641,9900.0
2014-05-14 11:40:00,51.25,51.27,51.22,51.23,6200.0,40.3957,40.4114,40.372,40.3799,6200.0
2014-05-14 11:45:00,51.23,51.24,51.17,51.17,8000.0,40.3799,40.3878,40.3326,40.3326,8000.0
2014-05-14 11:50:00,51.18,51.24,51.18,51.21,12400.0,40.3405,40.3878,40.3405,40.3641,12400.0
2014-05-14 11:55:00,51.21,51.23,51.2,51.2,6600.0,40.3641,40.3799,40.3563,40.3563,6600.0
2014-05-14 12:00:00,51.2,51.22,51.19,51.22,6100.0,40.3563,40.372,40.3484,40.372,6100.0
2014-05-14 12:05:00,51.23,51.25,51.22,51.25,4900.0,40.3799,40.3957,40.372,40.3957,4900.0
2014-05-14 12:10:00,51.25,51.25,51.2,51.2,4700.0,40.3957,40.3957,40.3563,40.3563,4700.0
2014-05-14 12:15:00,51.2,51.21,51.15,51.18,7400.0,40.3563,40.3641,40.3169,40.3405,7400.0
2014-05-14 12:20:00,51.2,51.22,51.13,51.16,48000.0,40.3563,40.372,40.3011,40.3247,48000.0
2014-05-14 12:25:00,51.16,51.18,51.12,51.14,8000.0,40.3247,40.3405,40.2932,40.309,8000.0
2014-05-14 12:30:00,51.13,51.15,51.1,51.15,9000.0,40.3011,40.3169,40.2774,40.3169,9000.0
2014-05-14 12:35:00,51.15,51.19,51.13,51.18,5500.0,40.3169,40.3484,40.3011,40.3405,5500.0
2014-05-14 12:40:00,51.17,51.18,51.14,51.15,8300.0,40.3326,40.3405,40.309,40.3169,8300.0
2014-05-14 12:45:00,51.15,51.18,51.13,51.14,4000.0,40.3169,40.3405,40.3011,40.309,4000.0
2014-05-14 12:50:00,51.15,51.15,51.1,51.12,10100.0,40.3169,40.3169,40.2774,40.2932,10100.0
2014-05-14 12:55:00,51.12,51.14,51.09,51.09,7900.0,40.2932,40.309,40.2696,40.2696,7900.0
2014-05-14 13:00:00,51.09,51.13,51.09,51.12,12900.0,40.2696,40.3011,40.2696,40.2932,12900.0
2014-05-14 13:05:00,51.12,51.18,51.12,51.17,15300.0,40.2932,40.3405,40.2932,40.3326,15300.0
2014-05-14 13:10:00,51.18,51.19,51.17,51.18,13000.0,40.3405,40.3484,40.3326,40.3405,13000.0
2014-05-14 13:15:00,51.18,51.25,51.17,51.23,13500.0,40.3405,40.3957,40.3326,40.3799,13500.0
2014-05-14 13:20:00,51.23,51.26,51.23,51.26,10000.0,40.3799,40.4036,40.3799,40.4036,10000.0
2014-05-14 13:25:00,51.25,51.29,51.25,51.27,4100.0,40.3957,40.4272,40.3957,40.4114,4100.0
2014-05-14 13:30:00,51.26,51.28,51.25,51.27,8400.0,40.4036,40.4193,40.3957,40.4114,8400.0
2014-05-14 13:35:00,51.27,51.28,51.23,51.25,6000.0,40.4114,40.4193,40.3799,40.3957,6000.0
2014-05-14 13:40:00,51.25,51.3,51.25,51.29,8000.0,40.3957,40.4351,40.3957,40.4272,8000.0
2014-05-14 13:45:00,51.29,51.3,51.28,51.28,4500.0,40.4272,40.4351,40.4193,40.4193,4500.0
2014-05-14 13:50:00,51.28,51.32,51.28,51.32,5800.0,40.4193,40.4509,40.4193,40.4509,5800.0
2014-05-14 13:55:00,51.32,51.33,51.31,51.32,7900.0,40.4509,40.4587,40.443,40.4509,7900.0
2014-05-14 14:00:00,51.33,51.36,51.31,51.35,13500.0,40.4587,40.4824,40.443,40.4745,13500.0
2014-05-14 14:05:00,51.36,51.37,51.33,51.34,10400.0,40.4824,40.4903,40.4587,40.4666,10400.0
2014-05-14 14:10:00,51.34,51.35,51.33,51.34,5700.0,40.4666,40.4745,40.4587,40.4666,5700.0
2014-05-14 14:15:00,51.34,51.35,51.33,51.33,9000.0,40.4666,40.4745,40.4587,40.4587,9000.0
2014-05-14 14:20:00,51.34,51.34,51.33,51.34,3700.0,40.4666,40.4666,40.4587,40.4666,3700.0
2014-05-14 14:25:00,51.33,51.35,51.33,51.35,5700.0,40.4587,40.4745,40.4587,40.4745,5700.0
2014-05-14 14:30:00,51.35,51.35,51.32,51.34,11700.0,40.4745,40.4745,40.4509,40.4666,11700.0
2014-05-14 14:35:00,51.34,51.34,51.31,51.31,6900.0,40.4666,40.4666,40.443,40.443,6900.0
2014-05-14 14:40:00,51.31,51.33,51.27,51.27,8700.0,40.443,40.4587,40.4114,40.4114,8700.0
2014-05-14 14:45:00,51.27,51.29,51.18,51.18,12500.0,40.4114,40.4272,40.3405,40.3405,12500.0
2014-05-14 14:50:00,51.18,51.22,51.16,51.21,11800.0,40.3405,40.372,40.3247,40.3641,11800.0
2014-05-14 14:55:00,51.22,51.23,51.18,51.2,16700.0,40.372,40.3799,40.3405,40.3563,16700.0
2014-05-14 15:00:00,51.2,51.24,51.19,51.23,106300.0,40.3563,40.3878,40.3484,40.3799,106300.0
2014-05-14 15:05:00,51.22,51.22,51.12,51.13,21400.0,40.372,40.372,40.2932,40.3011,21400.0
2014-05-14 15:10:00,51.13,51.17,51.1,51.17,22400.0,40.3011,40.3326,40.2774,40.3326,22400.0
2014-05-14 15:15:00,51.17,51.2,51.13,51.18,12700.0,40.3326,40.3563,40.3011,40.3405,12700.0
2014-05-14 15:20:00,51.19,51.19,51.16,51.16,15600.0,40.3484,40.3484,40.3247,40.3247,15600.0
2014-05-14 15:25:00,51.16,51.17,51.14,51.16,10300.0,40.3247,40.3326,40.309,40.3247,10300.0
2014-05-14 15:30:00,51.16,51.16,51.04,51.04,29500.0,40.3247,40.3247,40.2302,40.2302,29500.0
2014-05-14 15:35:00,51.04,51.07,51.03,51.07,12900.0,40.2302,40.2538,40.2223,40.2538,12900.0
2014-05-14 15:40:00,51.08,51.13,51.08,51.1,18200.0,40.2617,40.3011,40.2617,40.2774,18200.0
2014-05-14 15:45:00,51.09,51.1,51.07,51.08,18300.0,40.2696,40.2774,40.2538,40.2617,18300.0
2014-05-14 15:50:00,51.09,51.1,51.07,51.08,42500.0,40.2696,40.2774,40.2538,40.2617,42500.0
2014-05-14 15:55:00,51.08,51.1,51.05,51.06,108900.0,40.2617,40.2774,40.238,40.2459,108900.0
2014-05-15 09:30:00,50.92,51.19,50.92,51.13,37900.0,40.1356,40.3484,40.1356,40.3011,37900.0
2014-05-15 09:35:00,51.15,51.22,51.01,51.03,6300.0,40.3169,40.372,40.2065,40.2223,6300.0
2014-05-15 09:40:00,51.03,51.07,50.99,51.0,9600.0,40.2223,40.2538,40.1907,40.1986,9600.0
2014-05-15 09:45:00,50.99,51.03,50.95,50.96,18200.0,40.1907,40.2223,40.1592,40.1671,18200.0
2014-05-15 09:50:00,50.97,50.99,50.85,50.96,48100.0,40.175,40.1907,40.0804,40.1671,48100.0
2014-05-15 09:55:00,50.95,51.14,50.91,51.13,37900.0,40.1592,40.309,40.1277,40.3011,37900.0
2014-05-15 10:00:00,51.12,51.12,50.93,50.97,40200.0,40.2932,40.2932,40.1435,40.175,40200.0
2014-05-15 10:05:00,50.98,51.07,50.79,50.84,104400.0,40.1829,40.2538,40.0331,40.0725,104400.0
2014-05-15 10:10:00,50.82,50.83,50.64,50.67,33500.0,40.0567,40.0646,39.9149,39.9385,33500.0
2014-05-15 10:15:00,50.67,50.92,50.61,50.92,54600.0,39.9385,40.1356,39.8912,40.1356,54600.0
2014-05-15 10:20:00,50.92,51.04,50.89,51.03,32300.0,40.1356,40.2302,40.1119,40.2223,32300.0
2014-05-15 10:25:00,51.02,51.03,50.86,50.93,30100.0,40.2144,40.2223,40.0883,40.1435,30100.0
2014-05-15 10:30:00,50.93,50.99,50.88,50.9,25400.0,40.1435,40.1907,40.104,40.1198,25400.0
2014-05-15 10:35:00,50.91,50.91,50.77,50.83,21600.0,40.1277,40.1277,40.0173,40.0646,21600.0
2014-05-15 10:40:00,50.82,51.0,50.77,51.0,20400.0,40.0567,40.1986,40.0173,40.1986,20400.0
2014-05-15 10:45:00,51.01,51.02,50.93,50.93,14500.0,40.2065,40.2144,40.1435,40.1435,14500.0
2014-05-15 10:50:00,50.93,51.01,50.91,50.96,55300.0,40.1435,40.2065,40.1277,40.1671,55300.0
2014-05-15 10:55:00,50.96,50.98,50.86,50.87,27700.0,40.1671,40.1829,40.0883,40.0962,27700.0
2014-05-15 11:00:00,50.87,50.88,50.77,50.77,24800.0,40.0962,40.104,40.0173,40.0173,24800.0
2014-05-15 11:05:00,50.76,50.82,50.76,50.77,17000.0,40.0095,40.0567,40.0095,40.0173,17000.0
2014-05-15 11:10:00,50.77,50.8,50.71,50.71,20400.0,40.0173,40.041,39.97,39.97,20400.0
2014-05-15 11:15:00,50.71,50.74,50.66,50.73,17300.0,39.97,39.9937,39.9306,39.9858,17300.0
2014-05-15 11:20:00,50.73,50.75,50.7,50.73,10400.0,39.9858,40.0016,39.9622,39.9858,10400.0
2014-05-15 11:25:00,50.73,50.75,50.66,50.68,22900.0,39.9858,40.0016,39.9306,39.9464,22900.0
2014-05-15 11:30:00,50.67,50.78,50.66,50.76,13500.0,39.9385,40.0252,39.9306,40.0095,13500.0
2014-05-15 11:35:00,50.76,50.78,50.72,50.78,42000.0,40.0095,40.0252,39.9779,40.0252,42000.0
2014-05-15 11:40:00,50.77,50.78,50.66,50.66,13700.0,40.0173,40.0252,39.9306,39.9306,13700.0
2014-05-15 11:45:00,50.65,50.69,50.52,50.54,21600.0,39.9228,39.9543,39.8203,39.836,21600.0
2014-05-15 11:50:00,50.55,50.57,50.47,50.47,16900.0,39.8439,39.8597,39.7809,39.7809,16900.0
2014-05-15 11:55:00,50.46,50.49,50.41,50.45,24700.0,39.773,39.7966,39.7336,39.7651,24700.0
2014-05-15 12:00:00,50.45,50.55,50.45,50.55,14000.0,39.7651,39.8439,39.7651,39.8439,14000.0
2014-05-15 12:05:00,50.56,50.62,50.56,50.6,17500.0,39.8518,39.8991,39.8518,39.8833,17500.0
2014-05-15 12:10:00,50.6,50.64,50.58,50.63,9400.0,39.8833,39.9149,39.8676,39.907,9400.0
2014-05-15 12:15:00,50.63,50.64,50.57,50.61,11400.0,39.907,39.9149,39.8597,39.8912,11400.0
2014-05-15 12:20:00,50.61,50.61,50.56,50.61,7900.0,39.8912,39.8912,39.8518,39.8912,7900.0
2014-05-15 12:25:00,50.6,50.61,50.55,50.56,13700.0,39.8833,39.8912,39.8439,39.8518,13700.0
2014-05-15 12:30:00,50.56,50.63,50.54,50.61,15800.0,39.8518,39.907,39.836,39.8912,15800.0
2014-05-15 12:35:00,50.61,50.61,50.56,50.59,9600.0,39.8912,39.8912,39.8518,39.8755,9600.0
2014-05-15 12:40:00,50.59,50.62,50.53,50.59,21200.0,39.8755,39.8991,39.8282,39.8755,21200.0
2014-05-15 12:45:00,50.59,50.6,50.54,50.54,6600.0,39.8755,39.8833,39.836,39.836,6600.0
2014-05-15 12:50:00,50.54,50.68,50.54,50.66,9200.0,39.836,39.9464,39.836,39.9306,9200.0
2014-05-15 12:55:00,50.66,50.71,50.64,50.66,8300.0,39.9306,39.97,39.9149,39.9306,8300.0
2014-05-15 13:00:00,50.66,50.67,50.61,50.65,8700.0,39.9306,39.9385,39.8912,39.9228,8700.0
2014-05-15 13:05:00,50.66,50.66,50.59,50.6,10200.0,39.9306,39.9306,39.8755,39.8833,10200.0
2014-05-15 13:10:00,50.61,50.67,50.6,50.67,7200.0,39.8912,39.9385,39.8833,39.9385,7200.0
2014-05-15 13:15:00,50.67,50.67,50.63,50.64,7700.0,39.9385,39.9385,39.907,39.9149,7700.0
2014-05-15 13:20:00,50.64,50.69,50.63,50.67,12100.0,39.9149,39.9543,39.907,39.9385,12100.0
2014-05-15 13:25:00,50.66,50.68,50.64,50.65,13000.0,39.9306,39.9464,39.9149,39.9228,13000.0
2014-05-15 13:30:00,50.65,50.69,50.64,50.66,9000.0,39.9228,39.9543,39.9149,39.9306,9000.0
2014-05-15 13:35:00,50.66,50.68,50.62,50.63,8200.0,39.9306,39.9464,39.8991,39.907,8200.0
2014-05-15 13:40:00,50.64,50.64,50.59,50.62,14000.0,39.9149,39.9149,39.8755,39.8991,14000.0
2014-05-15 13:45:00,50.62,50.66,50.61,50.66,9100.0,39.8991,39.9306,39.8912,39.9306,9100.0
2014-05-15 13:50:00,50.67,50.71,50.65,50.7,12000.0,39.9385,39.97,39.9228,39.9622,12000.0
2014-05-15 13:55:00,50.71,50.77,50.71,50.76,9800.0,39.97,40.0173,39.97,40.0095,9800.0
2014-05-15 14:00:00,50.76,50.82,50.75,50.82,11700.0,40.0095,40.0567,40.0016,40.0567,11700.0
2014-05-15 14:05:00,50.81,50.88,50.8,50.87,17400.0,40.0489,40.104,40.041,40.0962,17400.0
2014-05-15 14:10:00,50.87,50.9,50.81,50.83,23500.0,40.0962,40.1198,40.0489,40.0646,23500.0
2014-05-15 14:15:00,50.82,50.82,50.69,50.71,25700.0,40.0567,40.0567,39.9543,39.97,25700.0
2014-05-15 14:20:00,50.7,50.79,50.68,50.79,9700.0,39.9622,40.0331,39.9464,40.0331,9700.0
2014-05-15 14:25:00,50.8,50.8,50.73,50.76,12000.0,40.041,40.041,39.9858,40.0095,12000.0
2014-05-15 14:30:00,50.77,50.82,50.7,50.73,12900.0,40.0173,40.0567,39.9622,39.9858,12900.0
2014-05-15 14:35:00,50.73,50.8,50.72,50.76,13600.0,39.9858,40.041,39.9779,40.0095,13600.0
2014-05-15 14:40:00,50.75,50.75,50.69,50.71,24900.0,40.0016,40.0016,39.9543,39.97,24900.0
2014-05-15 14:45:00,50.71,50.74,50.69,50.72,30100.0,39.97,39.9937,39.9543,39.9779,30100.0
2014-05-15 14:50:00,50.72,50.75,50.7,50.71,43300.0,39.9779,40.0016,39.9622,39.97,43300.0
2014-05-15 14:55:00,50.71,50.75,50.67,50.68,27100.0,39.97,40.0016,39.9385,39.9464,27100.0
2014-05-15 15:00:00,50.68,50.73,50.68,50.73,115600.0,39.9464,39.9858,39.9464,39.9858,115600.0
2014-05-15 15:05:00,50.74,50.76,50.72,50.75,20300.0,39.9937,40.0095,39.9779,40.0016,20300.0
2014-05-15 15:10:00,50.76,50.78,50.68,50.69,65900.0,40.0095,40.0252,39.9464,39.9543,65900.0
2014-05-15 15:15:00,50.69,50.72,50.65,50.67,32700.0,39.9543,39.9779,39.9228,39.9385,32700.0
2014-05-15 15:20:00,50.67,50.7,50.66,50.66,17000.0,39.9385,39.9622,39.9306,39.9306,17000.0
2014-05-15 15:25:00,50.66,50.71,50.65,50.67,70100.0,39.9306,39.97,39.9228,39.9385,70100.0
2014-05-15 15:30:00,50.67,50.73,50.65,50.73,42800.0,39.9385,39.9858,39.9228,39.9858,42800.0
2014-05-15 15:35:00,50.73,50.83,50.73,50.8,61500.0,39.9858,40.0646,39.9858,40.041,61500.0
2014-05-15 15:40:00,50.81,50.83,50.8,50.81,41400.0,40.0489,40.0646,40.041,40.0489,41400.0
2014-05-15 15:45:00,50.81,50.83,50.76,50.78,46700.0,40.0489,40.0646,40.0095,40.0252,46700.0
2014-05-15 15:50:00,50.78,50.83,50.76,50.83,66000.0,40.0252,40.0646,40.0095,40.0646,66000.0
2014-05-15 15:55:00,50.82,50.86,50.72,50.78,256500.0,40.0567,40.0883,39.9779,40.0252,256500.0
2014-05-16 09:30:00,50.96,50.99,50.8,50.8,174800.0,40.1671,40.1907,40.041,40.041,174800.0
2014-05-16 09:35:00,50.8,50.89,50.72,50.79,14100.0,40.041,40.1119,39.9779,40.0331,14100.0
2014-05-16 09:40:00,50.77,50.82,50.72,50.79,17500.0,40.0173,40.0567,39.9779,40.0331,17500.0
2014-05-16 09:45:00,50.78,50.88,50.78,50.86,72100.0,40.0252,40.104,40.0252,40.0883,72100.0
2014-05-16 09:50:00,50.88,50.95,50.88,50.93,43200.0,40.104,40.1592,40.104,40.1435,43200.0
2014-05-16 09:55:00,50.93,51.05,50.88,51.05,40000.0,40.1435,40.238,40.104,40.238,40000.0
2014-05-16 10:00:00,51.05,51.05,50.82,50.85,32700.0,40.238,40.238,40.0567,40.0804,32700.0
2014-05-16 10:05:00,50.85,50.93,50.78,50.9,46200.0,40.0804,40.1435,40.0252,40.1198,46200.0
2014-05-16 10:10:00,50.9,51.0,50.89,50.97,21700.0,40.1198,40.1986,40.1119,40.175,21700.0
2014-05-16 10:15:00,50.96,51.12,50.95,51.03,209100.0,40.1671,40.2932,40.1592,40.2223,209100.0
2014-05-16 10:20:00,51.03,51.07,50.93,50.99,50700.0,40.2223,40.2538,40.1435,40.1907,50700.0
2014-05-16 10:25:00,50.99,51.03,50.96,51.01,60600.0,40.1907,40.2223,40.1671,40.2065,60600.0
2014-05-16 10:30:00,51.02,51.07,51.0,51.06,82300.0,40.2144,40.2538,40.1986,40.2459,82300.0
2014-05-16 10:35:00,51.06,51.14,51.04,51.14,28800.0,40.2459,40.309,40.2302,40.309,28800.0
2014-05-16 10:40:00,51.14,51.21,51.14,51.18,31100.0,40.309,40.3641,40.309,40.3405,31100.0
2014-05-16 10:45:00,51.19,51.27,51.15,51.26,52800.0,40.3484,40.4114,40.3169,40.4036,52800.0
2014-05-16 10:50:00,51.25,51.3,51.2,51.28,52100.0,40.3957,40.4351,40.3563,40.4193,52100.0
2014-05-16 10:55:00,51.26,51.35,51.26,51.3,86900.0,40.4036,40.4745,40.4036,40.4351,86900.0
2014-05-16 11:00:00,51.29,51.34,51.29,51.3,27300.0,40.4272,40.4666,40.4272,40.4351,27300.0
2014-05-16 11:05:00,51.3,51.36,51.3,51.35,82500.0,40.4351,40.4824,40.4351,40.4745,82500.0
2014-05-16 11:10:00,51.35,51.35,51.26,51.27,15200.0,40.4745,40.4745,40.4036,40.4114,15200.0
2014-05-16 11:15:00,51.26,51.3,51.25,51.27,12200.0,40.4036,40.4351,40.3957,40.4114,12200.0
2014-05-16 11:20:00,51.27,51.27,51.19,51.23,12200.0,40.4114,40.4114,40.3484,40.3799,12200.0
2014-05-16 11:25:00,51.23,51.26,51.2,51.23,8300.0,40.3799,40.4036,40.3563,40.3799,8300.0
2014-05-16 11:30:00,51.23,51.29,51.22,51.28,8400.0,40.3799,40.4272,40.372,40.4193,8400.0
2014-05-16 11:35:00,51.28,51.28,51.21,51.24,9100.0,40.4193,40.4193,40.3641,40.3878,9100.0
2014-05-16 11:40:00,51.24,51.26,51.21,51.22,11500.0,40.3878,40.4036,40.3641,40.372,11500.0
2014-05-16 11:45:00,51.22,51.25,51.2,51.25,9200.0,40.372,40.3957,40.3563,40.3957,9200.0
2014-05-16 11:50:00,51.26,51.3,51.22,51.23,13300.0,40.4036,40.4351,40.372,40.3799,13300.0
2014-05-16 11:55:00,51.23,51.29,51.23,51.27,5000.0,40.3799,40.4272,40.3799,40.4114,5000.0
2014-05-16 12:00:00,51.26,51.27,51.24,51.27,8600.0,40.4036,40.4114,40.3878,40.4114,8600.0
2014-05-16 12:05:00,51.27,51.29,51.24,51.26,7900.0,40.4114,40.4272,40.3878,40.4036,7900.0
2014-05-16 12:10:00,51.25,51.28,51.24,51.25,8200.0,40.3957,40.4193,40.3878,40.3957,8200.0
2014-05-16 12:15:00,51.25,51.31,51.25,51.3,39600.0,40.3957,40.443,40.3957,40.4351,39600.0
2014-05-16 12:20:00,51.3,51.3,51.27,51.29,12600.0,40.4351,40.4351,40.4114,40.4272,12600.0
2014-05-16 12:25:00,51.28,51.32,51.26,51.32,21000.0,40.4193,40.4509,40.4036,40.4509,21000.0
2014-05-16 12:30:00,51.31,51.31,51.28,51.31,69400.0,40.443,40.443,40.4193,40.443,69400.0
2014-05-16 12:35:00,51.31,51.37,51.27,51.27,25400.0,40.443,40.4903,40.4114,40.4114,25400.0
2014-05-16 12:40:00,51.28,51.29,51.23,51.26,23300.0,40.4193,40.4272,40.3799,40.4036,23300.0
2014-05-16 12:45:00,51.26,51.27,51.18,51.22,11200.0,40.4036,40.4114,40.3405,40.372,11200.0
2014-05-16 12:50:00,51.22,51.25,51.2,51.24,8200.0,40.372,40.3957,40.3563,40.3878,8200.0
2014-05-16 12:55:00,51.25,51.3,51.25,51.28,8100.0,40.3957,40.4351,40.3957,40.4193,8100.0
2014-05-16 13:00:00,51.28,51.28,51.2,51.22,8600.0,40.4193,40.4193,40.3563,40.372,8600.0
2014-05-16 13:05:00,51.21,51.31,51.19,51.31,36900.0,40.3641,40.443,40.3484,40.443,36900.0
2014-05-16 13:10:00,51.3,51.32,51.28,51.32,15700.0,40.4351,40.4509,40.4193,40.4509,15700.0
2014-05-16 13:15:00,51.32,51.35,51.3,51.31,19600.0,40.4509,40.4745,40.4351,40.443,19600.0
2014-05-16 13:20:00,51.3,51.36,51.29,51.35,7800.0,40.4351,40.4824,40.4272,40.4745,7800.0
2014-05-16 13:25:00,51.34,51.35,51.3,51.31,8500.0,40.4666,40.4745,40.4351,40.443,8500.0
2014-05-16 13:30:00,51.31,51.37,51.3,51.32,47400.0,40.443,40.4903,40.4351,40.4509,47400.0
2014-05-16 13:35:00,51.33,51.34,51.3,51.32,7700.0,40.4587,40.4666,40.4351,40.4509,7700.0
2014-05-16 13:40:00,51.32,51.33,51.29,51.3,29200.0,40.4509,40.4587,40.4272,40.4351,29200.0
2014-05-16 13:45:00,51.3,51.31,51.28,51.3,17100.0,40.4351,40.443,40.4193,40.4351,17100.0
2014-05-16 13:50:00,51.3,51.33,51.29,51.29,15300.0,40.4351,40.4587,40.4272,40.4272,15300.0
2014-05-16 13:55:00,51.29,51.29,51.21,51.24,20000.0,40.4272,40.4272,40.3641,40.3878,20000.0
2014-05-16 14:00:00,51.24,51.29,51.21,51.24,48000.0,40.3878,40.4272,40.3641,40.3878,48000.0
2014-05-16 14:05:00,51.24,51.28,51.2,51.23,36400.0,40.3878,40.4193,40.3563,40.3799,36400.0
2014-05-16 14:10:00,51.23,51.26,51.21,51.22,12700.0,40.3799,40.4036,40.3641,40.372,12700.0
2014-05-16 14:15:00,51.22,51.29,51.22,51.27,15900.0,40.372,40.4272,40.372,40.4114,15900.0
2014-05-16 14:20:00,51.26,51.31,51.25,51.3,16600.0,40.4036,40.443,40.3957,40.4351,16600.0
2014-05-16 14:25:00,51.31,51.33,51.3,51.32,11800.0,40.443,40.4587,40.4351,40.4509,11800.0
2014-05-16 14:30:00,51.31,51.33,51.3,51.32,11200.0,40.443,40.4587,40.4351,40.4509,11200.0
2014-05-16 14:35:00,51.31,51.33,51.3,51.31,18900.0,40.443,40.4587,40.4351,40.443,18900.0
2014-05-16 14:40:00,51.3,51.37,51.3,51.34,19000.0,40.4351,40.4903,40.4351,40.4666,19000.0
2014-05-16 14:45:00,51.34,51.36,51.3,51.3,14900.0,40.4666,40.4824,40.4351,40.4351,14900.0
2014-05-16 14:50:00,51.31,51.31,51.27,51.3,16900.0,40.443,40.443,40.4114,40.4351,16900.0
2014-05-16 14:55:00,51.3,51.44,51.29,51.43,21300.0,40.4351,40.5454,40.4272,40.5376,21300.0
2014-05-16 15:00:00,51.43,51.47,51.39,51.45,20800.0,40.5376,40.5691,40.506,40.5533,20800.0
2014-05-16 15:05:00,51.46,51.47,51.42,51.44,16200.0,40.5612,40.5691,40.5297,40.5454,16200.0
2014-05-16 15:10:00,51.45,51.49,51.43,51.44,21600.0,40.5533,40.5848,40.5376,40.5454,21600.0
2014-05-16 15:15:00,51.44,51.45,51.42,51.43,14700.0,40.5454,40.5533,40.5297,40.5376,14700.0
2014-05-16 15:20:00,51.44,51.44,51.39,51.4,17900.0,40.5454,40.5454,40.506,40.5139,17900.0
2014-05-16 15:25:00,51.4,51.41,51.39,51.39,14500.0,40.5139,40.5218,40.506,40.506,14500.0
2014-05-16 15:30:00,51.4,51.46,51.4,51.44,18000.0,40.5139,40.5612,40.5139,40.5454,18000.0
2014-05-16 15:35:00,51.44,51.49,51.44,51.44,31900.0,40.5454,40.5848,40.5454,40.5454,31900.0
2014-05-16 15:40:00,51.45,51.5,51.43,51.5,52100.0,40.5533,40.5927,40.5376,40.5927,52100.0
2014-05-16 15:45:00,51.49,51.52,51.48,51.5,37400.0,40.5848,40.6085,40.577,40.5927,37400.0
2014-05-16 15:50:00,51.5,51.52,51.49,51.51,125300.0,40.5927,40.6085,40.5848,40.6006,125300.0
2014-05-16 15:55:00,51.5,51.66,51.5,51.6,387300.0,40.5927,40.7188,40.5927,40.6715,387300.0
2014-05-19 09:30:00,51.64,51.88,51.56,51.75,36700.0,40.7031,40.8922,40.64,40.7898,36700.0
2014-05-19 09:35:00,51.75,51.79,51.63,51.66,35600.0,40.7898,40.8213,40.6952,40.7188,35600.0
2014-05-19 09:40:00,51.67,51.79,51.67,51.75,12300.0,40.7267,40.8213,40.7267,40.7898,12300.0
2014-05-19 09:45:00,51.76,51.88,51.75,51.88,17900.0,40.7977,40.8922,40.7898,40.8922,17900.0
2014-05-19 09:50:00,51.89,51.93,51.86,51.86,12300.0,40.9001,40.9317,40.8765,40.8765,12300.0
2014-05-19 09:55:00,51.85,51.85,51.76,51.8,10700.0,40.8686,40.8686,40.7977,40.8292,10700.0
2014-05-19 10:00:00,51.79,51.89,51.73,51.8,29100.0,40.8213,40.9001,40.774,40.8292,29100.0
2014-05-19 10:05:00,51.8,51.83,51.73,51.81,12100.0,40.8292,40.8528,40.774,40.8371,12100.0
2014-05-19 10:10:00,51.81,51.85,51.78,51.82,49500.0,40.8371,40.8686,40.8134,40.845,49500.0
2014-05-19 10:15:00,51.83,51.94,51.81,51.92,22000.0,40.8528,40.9395,40.8371,40.9238,22000.0
2014-05-19 10:20:00,51.91,51.98,51.9,51.98,25700.0,40.9159,40.9711,40.908,40.9711,25700.0
2014-05-19 10:25:00,51.98,52.05,51.98,52.0,37900.0,40.9711,41.0262,40.9711,40.9868,37900.0
2014-05-19 10:30:00,52.0,52.06,51.99,52.06,17200.0,40.9868,41.0341,40.979,41.0341,17200.0
2014-05-19 10:35:00,52.05,52.12,52.05,52.06,14800.0,41.0262,41.0814,41.0262,41.0341,14800.0
2014-05-19 10:40:00,52.07,52.17,52.07,52.17,20300.0,41.042,41.1208,41.042,41.1208,20300.0
2014-05-19 10:45:00,52.16,52.19,52.09,52.09,8600.0,41.1129,41.1366,41.0578,41.0578,8600.0
2014-05-19 10:50:00,52.09,52.12,52.06,52.1,11300.0,41.0578,41.0814,41.0341,41.0657,11300.0
2014-05-19 10:55:00,52.1,52.12,52.08,52.1,14300.0,41.0657,41.0814,41.0499,41.0657,14300.0
2014-05-19 11:00:00,52.1,52.11,52.02,52.05,15300.0,41.0657,41.0735,41.0026,41.0262,15300.0
2014-05-19 11:05:00,52.03,52.06,52.0,52.02,16900.0,41.0105,41.0341,40.9868,41.0026,16900.0
2014-05-19 11:10:00,52.02,52.16,52.02,52.14,17300.0,41.0026,41.1129,41.0026,41.0972,17300.0
2014-05-19 11:15:00,52.14,52.17,52.08,52.08,10900.0,41.0972,41.1208,41.0499,41.0499,10900.0
2014-05-19 11:20:00,52.08,52.1,52.05,52.1,9100.0,41.0499,41.0657,41.0262,41.0657,9100.0
2014-05-19 11:25:00,52.09,52.15,52.05,52.06,12500.0,41.0578,41.1051,41.0262,41.0341,12500.0
2014-05-19 11:30:00,52.05,52.06,52.02,52.02,12400.0,41.0262,41.0341,41.0026,41.0026,12400.0
2014-05-19 11:35:00,52.02,52.05,51.98,52.0,8800.0,41.0026,41.0262,40.9711,40.9868,8800.0
2014-05-19 11:40:00,51.98,52.03,51.98,52.0,9600.0,40.9711,41.0105,40.9711,40.9868,9600.0
2014-05-19 11:45:00,52.0,52.06,52.0,52.05,8400.0,40.9868,41.0341,40.9868,41.0262,8400.0
2014-05-19 11:50:00,52.04,52.04,52.0,52.0,6100.0,41.0184,41.0184,40.9868,40.9868,6100.0
2014-05-19 11:55:00,52.0,52.04,52.0,52.0,11300.0,40.9868,41.0184,40.9868,40.9868,11300.0
2014-05-19 12:00:00,52.0,52.02,51.96,51.96,8000.0,40.9868,41.0026,40.9553,40.9553,8000.0
2014-05-19 12:05:00,51.97,52.0,51.97,52.0,4700.0,40.9632,40.9868,40.9632,40.9868,4700.0
2014-05-19 12:10:00,51.99,52.0,51.97,51.98,5300.0,40.979,40.9868,40.9632,40.9711,5300.0
2014-05-19 12:15:00,51.98,51.99,51.97,51.98,4700.0,40.9711,40.979,40.9632,40.9711,4700.0
2014-05-19 12:20:00,51.98,52.03,51.96,52.03,10300.0,40.9711,41.0105,40.9553,41.0105,10300.0
2014-05-19 12:25:00,52.03,52.03,51.97,51.99,6400.0,41.0105,41.0105,40.9632,40.979,6400.0
2014-05-19 12:30:00,51.98,51.99,51.9,51.9,7400.0,40.9711,40.979,40.908,40.908,7400.0
2014-05-19 12:35:00,51.91,51.93,51.9,51.9,3700.0,40.9159,40.9317,40.908,40.908,3700.0
2014-05-19 12:40:00,51.89,51.9,51.87,51.87,3600.0,40.9001,40.908,40.8844,40.8844,3600.0
2014-05-19 12:45:00,51.88,51.92,51.87,51.92,3700.0,40.8922,40.9238,40.8844,40.9238,3700.0
2014-05-19 12:50:00,51.92,51.92,51.91,51.92,1800.0,40.9238,40.9238,40.9159,40.9238,1800.0
2014-05-19 12:55:00,51.92,51.93,51.89,51.89,4500.0,40.9238,40.9317,40.9001,40.9001,4500.0
2014-05-19 13:00:00,51.89,51.89,51.85,51.86,7500.0,40.9001,40.9001,40.8686,40.8765,7500.0
2014-05-19 13:05:00,51.87,51.89,51.87,51.87,2500.0,40.8844,40.9001,40.8844,40.8844,2500.0
2014-05-19 13:10:00,51.87,51.87,51.86,51.87,2800.0,40.8844,40.8844,40.8765,40.8844,2800.0
2014-05-19 13:15:00,51.87,51.88,51.86,51.88,5700.0,40.8844,40.8922,40.8765,40.8922,5700.0
2014-05-19 13:20:00,51.87,51.89,51.86,51.88,3700.0,40.8844,40.9001,40.8765,40.8922,3700.0
2014-05-19 13:25:00,51.88,51.88,51.85,51.86,9100.0,40.8922,40.8922,40.8686,40.8765,9100.0
2014-05-19 13:30:00,51.86,51.87,51.85,51.85,11600.0,40.8765,40.8844,40.8686,40.8686,11600.0
2014-05-19 13:35:00,51.86,51.86,51.84,51.85,12600.0,40.8765,40.8765,40.8607,40.8686,12600.0
2014-05-19 13:40:00,51.86,51.88,51.82,51.84,11600.0,40.8765,40.8922,40.845,40.8607,11600.0
2014-05-19 13:45:00,51.84,51.85,51.82,51.83,5500.0,40.8607,40.8686,40.845,40.8528,5500.0
2014-05-19 13:50:00,51.84,51.84,51.81,51.82,6000.0,40.8607,40.8607,40.8371,40.845,6000.0
2014-05-19 13:55:00,51.82,51.87,51.82,51.86,3900.0,40.845,40.8844,40.845,40.8765,3900.0
2014-05-19 14:00:00,51.86,51.89,51.85,51.86,7600.0,40.8765,40.9001,40.8686,40.8765,7600.0
2014-05-19 14:05:00,51.85,51.86,51.8,51.8,6700.0,40.8686,40.8765,40.8292,40.8292,6700.0
2014-05-19 14:10:00,51.82,51.84,51.81,51.82,11500.0,40.845,40.8607,40.8371,40.845,11500.0
2014-05-19 14:15:00,51.82,51.86,51.81,51.85,26800.0,40.845,40.8765,40.8371,40.8686,26800.0
2014-05-19 14:20:00,51.86,51.92,51.86,51.91,20600.0,40.8765,40.9238,40.8765,40.9159,20600.0
2014-05-19 14:25:00,51.92,51.94,51.9,51.94,42600.0,40.9238,40.9395,40.908,40.9395,42600.0
2014-05-19 14:30:00,51.94,51.94,51.91,51.92,10500.0,40.9395,40.9395,40.9159,40.9238,10500.0
2014-05-19 14:35:00,51.92,51.98,51.92,51.94,19300.0,40.9238,40.9711,40.9238,40.9395,19300.0
2014-05-19 14:40:00,51.95,51.97,51.94,51.95,15300.0,40.9474,40.9632,40.9395,40.9474,15300.0
2014-05-19 14:45:00,51.95,52.0,51.94,51.99,16800.0,40.9474,40.9868,40.9395,40.979,16800.0
2014-05-19 14:50:00,51.99,52.01,51.89,52.01,33000.0,40.979,40.9947,40.9001,40.9947,33000.0
2014-05-19 14:55:00,52.02,52.02,51.99,52.0,16700.0,41.0026,41.0026,40.979,40.9868,16700.0
2014-05-19 15:00:00,52.01,52.03,51.98,51.98,30100.0,40.9947,41.0105,40.9711,40.9711,30100.0
2014-05-19 15:05:00,51.99,52.01,51.96,51.98,13200.0,40.979,40.9947,40.9553,40.9711,13200.0
2014-05-19 15:10:00,51.97,51.99,51.94,51.94,9000.0,40.9632,40.979,40.9395,40.9395,9000.0
2014-05-19 15:15:00,51.93,51.96,51.87,51.94,41100.0,40.9317,40.9553,40.8844,40.9395,41100.0
2014-05-19 15:20:00,51.94,52.01,51.93,51.96,27500.0,40.9395,40.9947,40.9317,40.9553,27500.0
2014-05-19 15:25:00,51.96,51.97,51.93,51.93,10500.0,40.9553,40.9632,40.9317,40.9317,10500.0
2014-05-19 15:30:00,51.94,52.0,51.94,51.98,20900.0,40.9395,40.9868,40.9395,40.9711,20900.0
2014-05-19 15:35:00,51.98,52.01,51.97,51.99,36300.0,40.9711,40.9947,40.9632,40.979,36300.0
2014-05-19 15:40:00,51.99,52.0,51.97,51.99,26400.0,40.979,40.9868,40.9632,40.979,26400.0
2014-05-19 15:45:00,51.99,52.02,51.98,52.01,50600.0,40.979,41.0026,40.9711,40.9947,50600.0
2014-05-19 15:50:00,52.0,52.04,51.99,52.01,98600.0,40.9868,41.0184,40.979,40.9947,98600.0
2014-05-19 15:55:00,52.0,52.05,51.97,51.98,128500.0,40.9868,41.0262,40.9632,40.9711,128500.0
2014-05-20 09:30:00,52.07,52.07,51.83,51.88,24600.0,41.042,41.042,40.8528,40.8922,24600.0
2014-05-20 09:35:00,51.86,52.02,51.71,51.93,22400.0,40.8765,41.0026,40.7583,40.9317,22400.0
2014-05-20 09:40:00,51.95,51.95,51.79,51.86,31500.0,40.9474,40.9474,40.8213,40.8765,31500.0
2014-05-20 09:45:00,51.87,51.89,51.84,51.87,25300.0,40.8844,40.9001,40.8607,40.8844,25300.0
2014-05-20 09:50:00,51.86,51.93,51.86,51.88,30400.0,40.8765,40.9317,40.8765,40.8922,30400.0
2014-05-20 09:55:00,51.88,51.91,51.86,51.9,22200.0,40.8922,40.9159,40.8765,40.908,22200.0
2014-05-20 10:00:00,51.89,51.94,51.87,51.87,145500.0,40.9001,40.9395,40.8844,40.8844,145500.0
2014-05-20 10:05:00,51.87,51.9,51.85,51.87,78000.0,40.8844,40.908,40.8686,40.8844,78000.0
2014-05-20 10:10:00,51.87,51.92,51.86,51.91,46600.0,40.8844,40.9238,40.8765,40.9159,46600.0
2014-05-20 10:15:00,51.91,51.98,51.89,51.96,111700.0,40.9159,40.9711,40.9001,40.9553,111700.0
2014-05-20 10:20:00,51.96,52.0,51.93,51.97,89800.0,40.9553,40.9868,40.9317,40.9632,89800.0
2014-05-20 10:25:00,51.97,52.01,51.95,52.0,92500.0,40.9632,40.9947,40.9474,40.9868,92500.0
2014-05-20 10:30:00,52.0,52.03,51.95,51.98,53700.0,40.9868,41.0105,40.9474,40.9711,53700.0
2014-05-20 10:35:00,51.98,52.0,51.95,51.98,143200.0,40.9711,40.9868,40.9474,40.9711,143200.0
2014-05-20 10:40:00,51.97,52.02,51.96,51.97,93500.0,40.9632,41.0026,40.9553,40.9632,93500.0
2014-05-20 10:45:00,51.97,52.0,51.97,51.98,58600.0,40.9632,40.9868,40.9632,40.9711,58600.0
2014-05-20 10:50:00,51.97,52.03,51.97,51.99,63000.0,40.9632,41.0105,40.9632,40.979,63000.0
2014-05-20 10:55:00,51.98,52.08,51.98,52.05,22300.0,40.9711,41.0499,40.9711,41.0262,22300.0
2014-05-20 11:00:00,52.07,52.07,52.01,52.04,10200.0,41.042,41.042,40.9947,41.0184,10200.0
2014-05-20 11:05:00,52.05,52.05,52.02,52.04,10400.0,41.0262,41.0262,41.0026,41.0184,10400.0
2014-05-20 11:10:00,52.05,52.05,52.01,52.02,11300.0,41.0262,41.0262,40.9947,41.0026,11300.0
2014-05-20 11:15:00,52.02,52.07,52.02,52.03,13100.0,41.0026,41.042,41.0026,41.0105,13100.0
2014-05-20 11:20:00,52.04,52.06,52.02,52.04,16700.0,41.0184,41.0341,41.0026,41.0184,16700.0
2014-05-20 11:25:00,52.05,52.08,52.01,52.03,28500.0,41.0262,41.0499,40.9947,41.0105,28500.0
2014-05-20 11:30:00,52.03,52.09,52.0,52.04,12600.0,41.0105,41.0578,40.9868,41.0184,12600.0
2014-05-20 11:35:00,52.04,52.12,52.03,52.08,11000.0,41.0184,41.0814,41.0105,41.0499,11000.0
2014-05-20 11:40:00,52.08,52.22,52.08,52.19,9400.0,41.0499,41.1602,41.0499,41.1366,9400.0
2014-05-20 11:45:00,52.19,52.23,52.18,52.18,6700.0,41.1366,41.1681,41.1287,41.1287,6700.0
2014-05-20 11:50:00,52.19,52.19,52.14,52.16,10100.0,41.1366,41.1366,41.0972,41.1129,10100.0
2014-05-20 11:55:00,52.18,52.19,52.13,52.15,7700.0,41.1287,41.1366,41.0893,41.1051,7700.0
2014-05-20 12:00:00,52.13,52.13,51.98,52.0,14300.0,41.0893,41.0893,40.9711,40.9868,14300.0
2014-05-20 12:05:00,52.01,52.05,51.98,52.04,9600.0,40.9947,41.0262,40.9711,41.0184,9600.0
2014-05-20 12:10:00,52.02,52.02,51.96,51.99,334200.0,41.0026,41.0026,40.9553,40.979,334200.0
2014-05-20 12:15:00,51.98,51.98,51.88,51.97,28200.0,40.9711,40.9711,40.8922,40.9632,28200.0
2014-05-20 12:20:00,51.98,52.0,51.97,52.0,13900.0,40.9711,40.9868,40.9632,40.9868,13900.0
2014-05-20 12:25:00,52.0,52.01,51.97,51.97,14000.0,40.9868,40.9947,40.9632,40.9632,14000.0
2014-05-20 12:30:00,51.97,52.01,51.94,52.0,19100.0,40.9632,40.9947,40.9395,40.9868,19100.0
2014-05-20 12:35:00,51.99,51.99,51.91,51.92,10800.0,40.979,40.979,40.9159,40.9238,10800.0
2014-05-20 12:40:00,51.92,51.94,51.9,51.94,15300.0,40.9238,40.9395,40.908,40.9395,15300.0
2014-05-20 12:45:00,51.94,51.95,51.9,51.92,10300.0,40.9395,40.9474,40.908,40.9238,10300.0
2014-05-20 12:50:00,51.93,51.96,51.92,51.96,13000.0,40.9317,40.9553,40.9238,40.9553,13000.0
2014-05-20 12:55:00,51.96,51.98,51.95,51.97,74800.0,40.9553,40.9711,40.9474,40.9632,74800.0
2014-05-20 13:00:00,51.97,52.03,51.95,52.03,32000.0,40.9632,41.0105,40.9474,41.0105,32000.0
2014-05-20 13:05:00,52.03,52.04,52.0,52.0,14000.0,41.0105,41.0184,40.9868,40.9868,14000.0
2014-05-20 13:10:00,52.0,52.01,51.93,51.93,27400.0,40.9868,40.9947,40.9317,40.9317,27400.0
2014-05-20 13:15:00,51.93,51.94,51.75,51.78,199900.0,40.9317,40.9395,40.7898,40.8134,199900.0
2014-05-20 13:20:00,51.77,51.8,51.72,51.77,93400.0,40.8055,40.8292,40.7661,40.8055,93400.0
2014-05-20 13:25:00,51.77,51.9,51.76,51.9,22800.0,40.8055,40.908,40.7977,40.908,22800.0
2014-05-20 13:30:00,51.9,51.93,51.87,51.93,9700.0,40.908,40.9317,40.8844,40.9317,9700.0
2014-05-20 13:35:00,51.92,51.93,51.89,51.89,19600.0,40.9238,40.9317,40.9001,40.9001,19600.0
2014-05-20 13:40:00,51.89,51.89,51.79,51.84,31600.0,40.9001,40.9001,40.8213,40.8607,31600.0
2014-05-20 13:45:00,51.84,51.85,51.79,51.85,18900.0,40.8607,40.8686,40.8213,40.8686,18900.0
2014-05-20 13:50:00,51.84,51.88,51.83,51.85,23900.0,40.8607,40.8922,40.8528,40.8686,23900.0
2014-05-20 13:55:00,51.85,51.86,51.84,51.85,47900.0,40.8686,40.8765,40.8607,40.8686,47900.0
2014-05-20 14:00:00,51.85,51.88,51.84,51.85,68400.0,40.8686,40.8922,40.8607,40.8686,68400.0
2014-05-20 14:05:00,51.84,51.86,51.83,51.85,33900.0,40.8607,40.8765,40.8528,40.8686,33900.0
2014-05-20 14:10:00,51.85,51.88,51.84,51.86,17000.0,40.8686,40.8922,40.8607,40.8765,17000.0
2014-05-20 14:15:00,51.86,51.9,51.84,51.88,18700.0,40.8765,40.908,40.8607,40.8922,18700.0
2014-05-20 14:20:00,51.88,51.9,51.86,51.88,24000.0,40.8922,40.908,40.8765,40.8922,24000.0
2014-05-20 14:25:00,51.87,51.89,51.86,51.88,14300.0,40.8844,40.9001,40.8765,40.8922,14300.0
2014-05-20 14:30:00,51.87,51.9,51.85,51.88,26700.0,40.8844,40.908,40.8686,40.8922,26700.0
2014-05-20 14:35:00,51.89,51.92,51.85,51.86,26400.0,40.9001,40.9238,40.8686,40.8765,26400.0
2014-05-20 14:40:00,51.85,51.87,51.84,51.85,11500.0,40.8686,40.8844,40.8607,40.8686,11500.0
2014-05-20 14:45:00,51.86,51.87,51.85,51.85,8600.0,40.8765,40.8844,40.8686,40.8686,8600.0
2014-05-20 14:50:00,51.86,51.9,51.85,51.87,42300.0,40.8765,40.908,40.8686,40.8844,42300.0
2014-05-20 14:55:00,51.87,51.89,51.87,51.87,24500.0,40.8844,40.9001,40.8844,40.8844,24500.0
2014-05-20 15:00:00,51.87,51.93,51.86,51.88,118000.0,40.8844,40.9317,40.8765,40.8922,118000.0
2014-05-20 15:05:00,51.89,51.91,51.8,51.81,94600.0,40.9001,40.9159,40.8292,40.8371,94600.0
2014-05-20 15:10:00,51.8,51.81,51.75,51.75,105800.0,40.8292,40.8371,40.7898,40.7898,105800.0
2014-05-20 15:15:00,51.75,51.78,51.74,51.74,67300.0,40.7898,40.8134,40.7819,40.7819,67300.0
2014-05-20 15:20:00,51.73,51.73,51.69,51.71,111200.0,40.774,40.774,40.7425,40.7583,111200.0
2014-05-20 15:25:00,51.71,51.76,51.69,51.69,57800.0,40.7583,40.7977,40.7425,40.7425,57800.0
2014-05-20 15:30:00,51.69,51.75,51.69,51.73,135400.0,40.7425,40.7898,40.7425,40.774,135400.0
2014-05-20 15:35:00,51.73,51.92,51.73,51.91,95600.0,40.774,40.9238,40.774,40.9159,95600.0
2014-05-20 15:40:00,51.91,52.02,51.91,52.0,54600.0,40.9159,41.0026,40.9159,40.9868,54600.0
2014-05-20 15:45:00,52.0,52.03,51.91,51.98,80800.0,40.9868,41.0105,40.9159,40.9711,80800.0
2014-05-20 15:50:00,51.97,52.0,51.93,51.96,127900.0,40.9632,40.9868,40.9317,40.9553,127900.0
2014-05-20 15:55:00,51.95,52.02,51.91,51.99,210500.0,40.9474,41.0026,40.9159,40.979,210500.0
2014-05-21 09:30:00,52.74,52.75,51.85,51.85,129000.0,41.5701,41.578,40.8686,40.8686,129000.0
2014-05-21 09:35:00,51.88,52.32,51.87,52.18,84100.0,40.8922,41.2391,40.8844,41.1287,84100.0
2014-05-21 09:40:00,52.16,52.23,51.72,51.84,96800.0,41.1129,41.1681,40.7661,40.8607,96800.0
2014-05-21 09:45:00,51.85,52.0,51.76,51.85,68800.0,40.8686,40.9868,40.7977,40.8686,68800.0
2014-05-21 09:50:00,51.86,52.13,51.86,51.98,61800.0,40.8765,41.0893,40.8765,40.9711,61800.0
2014-05-21 09:55:00,52.0,52.0,51.78,51.87,86900.0,40.9868,40.9868,40.8134,40.8844,86900.0
2014-05-21 10:00:00,51.85,51.92,51.78,51.81,52400.0,40.8686,40.9238,40.8134,40.8371,52400.0
2014-05-21 10:05:00,51.81,51.98,51.72,51.96,151700.0,40.8371,40.9711,40.7661,40.9553,151700.0
2014-05-21 10:10:00,51.97,52.0,51.84,51.94,55900.0,40.9632,40.9868,40.8607,40.9395,55900.0
2014-05-21 10:15:00,51.94,51.98,51.86,51.87,39100.0,40.9395,40.9711,40.8765,40.8844,39100.0
2014-05-21 10:20:00,51.87,51.87,51.74,51.75,64100.0,40.8844,40.8844,40.7819,40.7898,64100.0
2014-05-21 10:25:00,51.75,51.77,51.67,51.75,92100.0,40.7898,40.8055,40.7267,40.7898,92100.0
2014-05-21 10:30:00,51.76,51.76,51.65,51.66,79000.0,40.7977,40.7977,40.711,40.7188,79000.0
2014-05-21 10:35:00,51.66,51.67,51.55,51.56,137700.0,40.7188,40.7267,40.6321,40.64,137700.0
2014-05-21 10:40:00,51.57,51.59,51.44,51.52,48700.0,40.6479,40.6637,40.5454,40.6085,48700.0
2014-05-21 10:45:00,51.52,51.55,51.42,51.53,46100.0,40.6085,40.6321,40.5297,40.6164,46100.0
2014-05-21 10:50:00,51.52,51.64,51.4,51.64,69300.0,40.6085,40.7031,40.5139,40.7031,69300.0
2014-05-21 10:55:00,51.64,51.92,51.62,51.8,66600.0,40.7031,40.9238,40.6873,40.8292,66600.0
2014-05-21 11:00:00,51.8,51.8,51.68,51.75,35000.0,40.8292,40.8292,40.7346,40.7898,35000.0
2014-05-21 11:05:00,51.75,51.86,51.74,51.85,55700.0,40.7898,40.8765,40.7819,40.8686,55700.0
2014-05-21 11:10:00,51.84,51.85,51.73,51.75,27700.0,40.8607,40.8686,40.774,40.7898,27700.0
2014-05-21 11:15:00,51.76,51.78,51.58,51.58,23200.0,40.7977,40.8134,40.6558,40.6558,23200.0
2014-05-21 11:20:00,51.58,51.63,51.48,51.48,26000.0,40.6558,40.6952,40.577,40.577,26000.0
2014-05-21 11:25:00,51.47,51.52,51.45,51.51,10400.0,40.5691,40.6085,40.5533,40.6006,10400.0
2014-05-21 11:30:00,51.51,51.53,51.27,51.27,35100.0,40.6006,40.6164,40.4114,40.4114,35100.0
2014-05-21 11:35:00,51.29,51.32,51.25,51.3,51500.0,40.4272,40.4509,40.3957,40.4351,51500.0
2014-05-21 11:40:00,51.3,51.32,51.17,51.18,67900.0,40.4351,40.4509,40.3326,40.3405,67900.0
2014-05-21 11:45:00,51.16,51.3,51.14,51.19,18000.0,40.3247,40.4351,40.309,40.3484,18000.0
2014-05-21 11:50:00,51.21,51.27,51.17,51.24,20600.0,40.3641,40.4114,40.3326,40.3878,20600.0
2014-05-21 11:55:00,51.24,51.27,51.23,51.25,41700.0,40.3878,40.4114,40.3799,40.3957,41700.0
2014-05-21 12:00:00,51.25,51.26,51.2,51.22,26500.0,40.3957,40.4036,40.3563,40.372,26500.0
2014-05-21 12:05:00,51.22,51.23,51.12,51.14,30900.0,40.372,40.3799,40.2932,40.309,30900.0
2014-05-21 12:10:00,51.13,51.25,51.13,51.25,15800.0,40.3011,40.3957,40.3011,40.3957,15800.0
2014-05-21 12:15:00,51.25,51.26,51.15,51.18,28900.0,40.3957,40.4036,40.3169,40.3405,28900.0
2014-05-21 12:20:00,51.17,51.19,51.15,51.15,10700.0,40.3326,40.3484,40.3169,40.3169,10700.0
2014-05-21 12:25:00,51.16,51.16,51.04,51.04,47900.0,40.3247,40.3247,40.2302,40.2302,47900.0
2014-05-21 12:30:00,51.04,51.09,51.03,51.05,33200.0,40.2302,40.2696,40.2223,40.238,33200.0
2014-05-21 12:35:00,51.06,51.09,51.05,51.08,17900.0,40.2459,40.2696,40.238,40.2617,17900.0
2014-05-21 12:40:00,51.09,51.11,51.07,51.08,12000.0,40.2696,40.2853,40.2538,40.2617,12000.0
2014-05-21 12:45:00,51.08,51.1,51.08,51.08,15500.0,40.2617,40.2774,40.2617,40.2617,15500.0
2014-05-21 12:50:00,51.08,51.09,51.04,51.06,78300.0,40.2617,40.2696,40.2302,40.2459,78300.0
2014-05-21 12:55:00,51.05,51.09,51.05,51.07,31600.0,40.238,40.2696,40.238,40.2538,31600.0
2014-05-21 13:00:00,51.06,51.1,51.06,51.1,52900.0,40.2459,40.2774,40.2459,40.2774,52900.0
2014-05-21 13:05:00,51.1,51.12,51.08,51.08,61000.0,40.2774,40.2932,40.2617,40.2617,61000.0
2014-05-21 13:10:00,51.09,51.1,51.06,51.06,11000.0,40.2696,40.2774,40.2459,40.2459,11000.0
2014-05-21 13:15:00,51.07,51.07,51.01,51.05,21200.0,40.2538,40.2538,40.2065,40.238,21200.0
2014-05-21 13:20:00,51.05,51.06,51.03,51.04,23700.0,40.238,40.2459,40.2223,40.2302,23700.0
2014-05-21 13:25:00,51.04,51.05,51.03,51.05,7000.0,40.2302,40.238,40.2223,40.238,7000.0
2014-05-21 13:30:00,51.05,51.06,51.02,51.04,13600.0,40.238,40.2459,40.2144,40.2302,13600.0
2014-05-21 13:35:00,51.04,51.09,51.03,51.08,14500.0,40.2302,40.2696,40.2223,40.2617,14500.0
2014-05-21 13:40:00,51.08,51.1,51.07,51.07,18700.0,40.2617,40.2774,40.2538,40.2538,18700.0
2014-05-21 13:45:00,51.08,51.08,51.02,51.03,55400.0,40.2617,40.2617,40.2144,40.2223,55400.0
2014-05-21 13:50:00,51.03,51.05,51.02,51.04,21000.0,40.2223,40.238,40.2144,40.2302,21000.0
2014-05-21 13:55:00,51.04,51.04,51.02,51.04,16400.0,40.2302,40.2302,40.2144,40.2302,16400.0
2014-05-21 14:00:00,51.04,51.13,51.0,51.1,47000.0,40.2302,40.3011,40.1986,40.2774,47000.0
2014-05-21 14:05:00,51.11,51.14,51.05,51.07,24000.0,40.2853,40.309,40.238,40.2538,24000.0
2014-05-21 14:10:00,51.06,51.07,50.96,51.0,69900.0,40.2459,40.2538,40.1671,40.1986,69900.0
2014-05-21 14:15:00,51.0,51.01,50.94,50.96,129600.0,40.1986,40.2065,40.1513,40.1671,129600.0
2014-05-21 14:20:00,50.96,50.97,50.88,50.89,40700.0,40.1671,40.175,40.104,40.1119,40700.0
2014-05-21 14:25:00,50.9,50.95,50.89,50.95,24900.0,40.1198,40.1592,40.1119,40.1592,24900.0
2014-05-21 14:30:00,50.97,51.22,50.97,51.22,89200.0,40.175,40.372,40.175,40.372,89200.0
2014-05-21 14:35:00,51.21,51.31,51.18,51.23,44700.0,40.3641,40.443,40.3405,40.3799,44700.0
2014-05-21 14:40:00,51.23,51.31,51.23,51.26,22500.0,40.3799,40.443,40.3799,40.4036,22500.0
2014-05-21 14:45:00,51.25,51.31,51.24,51.29,169000.0,40.3957,40.443,40.3878,40.4272,169000.0
2014-05-21 14:50:00,51.3,51.32,51.22,51.28,49200.0,40.4351,40.4509,40.372,40.4193,49200.0
2014-05-21 14:55:00,51.29,51.3,51.24,51.27,53400.0,40.4272,40.4351,40.3878,40.4114,53400.0
2014-05-21 15:00:00,51.27,51.31,51.24,51.3,76000.0,40.4114,40.443,40.3878,40.4351,76000.0
2014-05-21 15:05:00,51.29,51.36,51.24,51.33,49500.0,40.4272,40.4824,40.3878,40.4587,49500.0
2014-05-21 15:10:00,51.34,51.39,51.32,51.32,34300.0,40.4666,40.506,40.4509,40.4509,34300.0
2014-05-21 15:15:00,51.33,51.34,51.23,51.24,69100.0,40.4587,40.4666,40.3799,40.3878,69100.0
2014-05-21 15:20:00,51.25,51.28,51.22,51.23,33200.0,40.3957,40.4193,40.372,40.3799,33200.0
2014-05-21 15:25:00,51.23,51.24,51.18,51.2,41200.0,40.3799,40.3878,40.3405,40.3563,41200.0
2014-05-21 15:30:00,51.2,51.3,51.2,51.26,39600.0,40.3563,40.4351,40.3563,40.4036,39600.0
2014-05-21 15:35:00,51.26,51.26,51.19,51.19,29700.0,40.4036,40.4036,40.3484,40.3484,29700.0
2014-05-21 15:40:00,51.2,51.29,51.16,51.26,54200.0,40.3563,40.4272,40.3247,40.4036,54200.0
2014-05-21 15:45:00,51.25,51.29,51.23,51.28,46700.0,40.3957,40.4272,40.3799,40.4193,46700.0
2014-05-21 15:50:00,51.28,51.31,51.28,51.31,57500.0,40.4193,40.443,40.4193,40.443,57500.0
2014-05-21 15:55:00,51.31,51.36,51.3,51.33,168900.0,40.443,40.4824,40.4351,40.4587,168900.0
2014-05-22 09:30:00,51.35,51.6,51.35,51.45,50300.0,40.4745,40.6715,40.4745,40.5533,50300.0
2014-05-22 09:35:00,51.44,51.44,51.35,51.4,20800.0,40.5454,40.5454,40.4745,40.5139,20800.0
2014-05-22 09:40:00,51.4,51.67,51.36,51.65,25800.0,40.5139,40.7267,40.4824,40.711,25800.0
2014-05-22 09:45:00,51.65,51.79,51.64,51.75,27200.0,40.711,40.8213,40.7031,40.7898,27200.0
2014-05-22 09:50:00,51.76,51.87,51.76,51.86,30400.0,40.7977,40.8844,40.7977,40.8765,30400.0
2014-05-22 09:55:00,51.86,51.86,51.78,51.79,15200.0,40.8765,40.8765,40.8134,40.8213,15200.0
2014-05-22 10:00:00,51.8,51.9,51.8,51.84,28700.0,40.8292,40.908,40.8292,40.8607,28700.0
2014-05-22 10:05:00,51.83,51.87,51.79,51.85,44200.0,40.8528,40.8844,40.8213,40.8686,44200.0
2014-05-22 10:10:00,51.85,51.94,51.81,51.82,31400.0,40.8686,40.9395,40.8371,40.845,31400.0
2014-05-22 10:15:00,51.83,51.85,51.75,51.78,50300.0,40.8528,40.8686,40.7898,40.8134,50300.0
2014-05-22 10:20:00,51.78,51.8,51.72,51.8,36200.0,40.8134,40.8292,40.7661,40.8292,36200.0
2014-05-22 10:25:00,51.8,51.81,51.75,51.76,26900.0,40.8292,40.8371,40.7898,40.7977,26900.0
2014-05-22 10:30:00,51.76,51.81,51.73,51.73,24900.0,40.7977,40.8371,40.774,40.774,24900.0
2014-05-22 10:35:00,51.74,51.77,51.68,51.74,27500.0,40.7819,40.8055,40.7346,40.7819,27500.0
2014-05-22 10:40:00,51.74,51.77,51.72,51.77,43800.0,40.7819,40.8055,40.7661,40.8055,43800.0
2014-05-22 10:45:00,51.77,51.94,51.77,51.94,27300.0,40.8055,40.9395,40.8055,40.9395,27300.0
2014-05-22 10:50:00,51.94,52.01,51.94,51.99,48100.0,40.9395,40.9947,40.9395,40.979,48100.0
2014-05-22 10:55:00,51.98,51.99,51.94,51.94,33300.0,40.9711,40.979,40.9395,40.9395,33300.0
2014-05-22 11:00:00,51.94,51.95,51.92,51.93,18000.0,40.9395,40.9474,40.9238,40.9317,18000.0
2014-05-22 11:05:00,51.94,52.01,51.94,52.0,24900.0,40.9395,40.9947,40.9395,40.9868,24900.0
2014-05-22 11:10:00,52.01,52.03,51.98,51.99,46400.0,40.9947,41.0105,40.9711,40.979,46400.0
2014-05-22 11:15:00,51.98,52.01,51.98,51.98,31700.0,40.9711,40.9947,40.9711,40.9711,31700.0
2014-05-22 11:20:00,51.99,51.99,51.9,51.91,28100.0,40.979,40.979,40.908,40.9159,28100.0
2014-05-22 11:25:00,51.92,51.94,51.9,51.93,22600.0,40.9238,40.9395,40.908,40.9317,22600.0
2014-05-22 11:30:00,51.93,51.96,51.89,51.89,28200.0,40.9317,40.9553,40.9001,40.9001,28200.0
2014-05-22 11:35:00,51.9,51.93,51.82,51.82,19100.0,40.908,40.9317,40.845,40.845,19100.0
2014-05-22 11:40:00,51.83,51.85,51.78,51.79,31000.0,40.8528,40.8686,40.8134,40.8213,31000.0
2014-05-22 11:45:00,51.8,51.85,51.8,51.84,9000.0,40.8292,40.8686,40.8292,40.8607,9000.0
2014-05-22 11:50:00,51.84,51.88,51.82,51.84,18800.0,40.8607,40.8922,40.845,40.8607,18800.0
2014-05-22 11:55:00,51.85,51.89,51.83,51.84,12500.0,40.8686,40.9001,40.8528,40.8607,12500.0
2014-05-22 12:00:00,51.84,51.85,51.83,51.83,58200.0,40.8607,40.8686,40.8528,40.8528,58200.0
2014-05-22 12:05:00,51.84,51.84,51.77,51.79,7400.0,40.8607,40.8607,40.8055,40.8213,7400.0
2014-05-22 12:10:00,51.77,51.79,51.75,51.79,11900.0,40.8055,40.8213,40.7898,40.8213,11900.0
2014-05-22 12:15:00,51.79,51.81,51.77,51.78,8000.0,40.8213,40.8371,40.8055,40.8134,8000.0
2014-05-22 12:20:00,51.78,51.8,51.77,51.79,11100.0,40.8134,40.8292,40.8055,40.8213,11100.0
2014-05-22 12:25:00,51.79,51.85,51.78,51.85,15000.0,40.8213,40.8686,40.8134,40.8686,15000.0
2014-05-22 12:30:00,51.84,51.85,51.8,51.83,20100.0,40.8607,40.8686,40.8292,40.8528,20100.0
2014-05-22 12:35:00,51.83,51.84,51.77,51.8,20100.0,40.8528,40.8607,40.8055,40.8292,20100.0
2014-05-22 12:40:00,51.8,51.85,51.8,51.85,9400.0,40.8292,40.8686,40.8292,40.8686,9400.0
2014-05-22 12:45:00,51.85,51.86,51.83,51.83,9000.0,40.8686,40.8765,40.8528,40.8528,9000.0
2014-05-22 12:50:00,51.84,51.85,51.82,51.83,8000.0,40.8607,40.8686,40.845,40.8528,8000.0
2014-05-22 12:55:00,51.83,51.87,51.81,51.82,7800.0,40.8528,40.8844,40.8371,40.845,7800.0
2014-05-22 13:00:00,51.83,51.87,51.82,51.85,6400.0,40.8528,40.8844,40.845,40.8686,6400.0
2014-05-22 13:05:00,51.86,51.87,51.84,51.86,5300.0,40.8765,40.8844,40.8607,40.8765,5300.0
2014-05-22 13:10:00,51.85,51.86,51.77,51.83,11500.0,40.8686,40.8765,40.8055,40.8528,11500.0
2014-05-22 13:15:00,51.83,51.84,51.81,51.83,6800.0,40.8528,40.8607,40.8371,40.8528,6800.0
2014-05-22 13:20:00,51.84,51.87,51.84,51.86,7200.0,40.8607,40.8844,40.8607,40.8765,7200.0
2014-05-22 13:25:00,51.87,51.94,51.87,51.94,10200.0,40.8844,40.9395,40.8844,40.9395,10200.0
2014-05-22 13:30:00,51.94,51.94,51.9,51.92,6600.0,40.9395,40.9395,40.908,40.9238,6600.0
2014-05-22 13:35:00,51.93,51.94,51.92,51.92,15200.0,40.9317,40.9395,40.9238,40.9238,15200.0
2014-05-22 13:40:00,51.92,51.92,51.86,51.89,12700.0,40.9238,40.9238,40.8765,40.9001,12700.0
2014-05-22 13:45:00,51.9,51.91,51.85,51.91,13500.0,40.908,40.9159,40.8686,40.9159,13500.0
2014-05-22 13:50:00,51.91,51.92,51.89,51.9,29200.0,40.9159,40.9238,40.9001,40.908,29200.0
2014-05-22 13:55:00,51.9,51.91,51.87,51.89,15300.0,40.908,40.9159,40.8844,40.9001,15300.0
2014-05-22 14:00:00,51.89,51.89,51.88,51.88,5700.0,40.9001,40.9001,40.8922,40.8922,5700.0
2014-05-22 14:05:00,51.88,51.9,51.87,51.88,10700.0,40.8922,40.908,40.8844,40.8922,10700.0
2014-05-22 14:10:00,51.87,51.89,51.87,51.89,6100.0,40.8844,40.9001,40.8844,40.9001,6100.0
2014-05-22 14:15:00,51.89,51.9,51.87,51.88,12900.0,40.9001,40.908,40.8844,40.8922,12900.0
2014-05-22 14:20:00,51.87,51.88,51.87,51.87,3500.0,40.8844,40.8922,40.8844,40.8844,3500.0
2014-05-22 14:25:00,51.88,51.88,51.84,51.85,33500.0,40.8922,40.8922,40.8607,40.8686,33500.0
2014-05-22 14:30:00,51.85,51.88,51.85,51.86,13600.0,40.8686,40.8922,40.8686,40.8765,13600.0
2014-05-22 14:35:00,51.87,51.88,51.83,51.88,10400.0,40.8844,40.8922,40.8528,40.8922,10400.0
2014-05-22 14:40:00,51.88,51.88,51.86,51.86,20100.0,40.8922,40.8922,40.8765,40.8765,20100.0
2014-05-22 14:45:00,51.87,51.89,51.86,51.87,15300.0,40.8844,40.9001,40.8765,40.8844,15300.0
2014-05-22 14:50:00,51.88,51.93,51.87,51.93,22500.0,40.8922,40.9317,40.8844,40.9317,22500.0
2014-05-22 14:55:00,51.93,51.97,51.93,51.97,9800.0,40.9317,40.9632,40.9317,40.9632,9800.0
2014-05-22 15:00:00,51.97,51.97,51.93,51.94,25500.0,40.9632,40.9632,40.9317,40.9395,25500.0
2014-05-22 15:05:00,51.93,51.94,51.85,51.88,20900.0,40.9317,40.9395,40.8686,40.8922,20900.0
2014-05-22 15:10:00,51.87,51.88,51.84,51.86,12300.0,40.8844,40.8922,40.8607,40.8765,12300.0
2014-05-22 15:15:00,51.86,51.86,51.83,51.85,13300.0,40.8765,40.8765,40.8528,40.8686,13300.0
2014-05-22 15:20:00,51.85,51.87,51.83,51.87,13300.0,40.8686,40.8844,40.8528,40.8844,13300.0
2014-05-22 15:25:00,51.87,51.87,51.81,51.81,21400.0,40.8844,40.8844,40.8371,40.8371,21400.0
2014-05-22 15:30:00,51.8,51.88,51.8,51.83,16900.0,40.8292,40.8922,40.8292,40.8528,16900.0
2014-05-22 15:35:00,51.83,51.83,51.76,51.78,47400.0,40.8528,40.8528,40.7977,40.8134,47400.0
2014-05-22 15:40:00,51.78,51.8,51.75,51.77,23200.0,40.8134,40.8292,40.7898,40.8055,23200.0
2014-05-22 15:45:00,51.77,51.78,51.72,51.78,44000.0,40.8055,40.8134,40.7661,40.8134,44000.0
2014-05-22 15:50:00,51.78,51.8,51.72,51.73,48600.0,40.8134,40.8292,40.7661,40.774,48600.0
2014-05-22 15:55:00,51.73,51.76,51.71,51.74,75800.0,40.774,40.7977,40.7583,40.7819,75800.0
2014-05-23 09:30:00,51.89,51.92,51.77,51.92,35300.0,40.9001,40.9238,40.8055,40.9238,35300.0
2014-05-23 09:35:00,51.97,52.05,51.9,51.9,10200.0,40.9632,41.0262,40.908,40.908,10200.0
2014-05-23 09:40:00,51.91,51.93,51.81,51.81,8500.0,40.9159,40.9317,40.8371,40.8371,8500.0
2014-05-23 09:45:00,51.84,51.87,51.61,51.63,35200.0,40.8607,40.8844,40.6794,40.6952,35200.0
2014-05-23 09:50:00,51.65,51.79,51.61,51.79,6800.0,40.711,40.8213,40.6794,40.8213,6800.0
2014-05-23 09:55:00,51.82,51.86,51.81,51.86,5400.0,40.845,40.8765,40.8371,40.8765,5400.0
2014-05-23 10:00:00,51.88,51.96,51.83,51.94,30300.0,40.8922,40.9553,40.8528,40.9395,30300.0
2014-05-23 10:05:00,51.94,52.0,51.91,52.0,8500.0,40.9395,40.9868,40.9159,40.9868,8500.0
2014-05-23 10:10:00,52.0,52.02,51.98,52.01,15600.0,40.9868,41.0026,40.9711,40.9947,15600.0
2014-05-23 10:15:00,52.01,52.01,51.93,51.95,11300.0,40.9947,40.9947,40.9317,40.9474,11300.0
2014-05-23 10:20:00,51.96,51.97,51.89,51.96,8600.0,40.9553,40.9632,40.9001,40.9553,8600.0
2014-05-23 10:25:00,51.97,51.97,51.89,51.91,18100.0,40.9632,40.9632,40.9001,40.9159,18100.0
2014-05-23 10:30:00,51.91,51.94,51.88,51.89,10100.0,40.9159,40.9395,40.8922,40.9001,10100.0
2014-05-23 10:35:00,51.9,51.9,51.8,51.82,8600.0,40.908,40.908,40.8292,40.845,8600.0
2014-05-23 10:40:00,51.82,51.87,51.81,51.84,5500.0,40.845,40.8844,40.8371,40.8607,5500.0
2014-05-23 10:45:00,51.85,51.92,51.85,51.91,5300.0,40.8686,40.9238,40.8686,40.9159,5300.0
2014-05-23 10:50:00,51.9,51.91,51.86,51.89,9300.0,40.908,40.9159,40.8765,40.9001,9300.0
2014-05-23 10:55:00,51.88,51.96,51.88,51.96,13500.0,40.8922,40.9553,40.8922,40.9553,13500.0
2014-05-23 11:00:00,51.96,51.97,51.93,51.95,6300.0,40.9553,40.9632,40.9317,40.9474,6300.0
2014-05-23 11:05:00,51.95,51.97,51.95,51.95,5200.0,40.9474,40.9632,40.9474,40.9474,5200.0
2014-05-23 11:10:00,51.96,51.99,51.95,51.96,10300.0,40.9553,40.979,40.9474,40.9553,10300.0
2014-05-23 11:15:00,51.95,51.95,51.93,51.94,42500.0,40.9474,40.9474,40.9317,40.9395,42500.0
2014-05-23 11:20:00,51.94,51.94,51.89,51.89,9400.0,40.9395,40.9395,40.9001,40.9001,9400.0
2014-05-23 11:25:00,51.89,51.92,51.89,51.91,9000.0,40.9001,40.9238,40.9001,40.9159,9000.0
2014-05-23 11:30:00,51.91,51.99,51.9,51.99,16000.0,40.9159,40.979,40.908,40.979,16000.0
2014-05-23 11:35:00,51.99,52.02,51.98,52.02,11600.0,40.979,41.0026,40.9711,41.0026,11600.0
2014-05-23 11:40:00,52.03,52.04,51.99,52.02,10900.0,41.0105,41.0184,40.979,41.0026,10900.0
2014-05-23 11:45:00,52.01,52.01,51.95,51.97,12200.0,40.9947,40.9947,40.9474,40.9632,12200.0
2014-05-23 11:50:00,51.97,52.0,51.96,52.0,14600.0,40.9632,40.9868,40.9553,40.9868,14600.0
2014-05-23 11:55:00,52.0,52.0,51.95,51.97,17900.0,40.9868,40.9868,40.9474,40.9632,17900.0
2014-05-23 12:00:00,51.98,52.05,51.97,52.05,4800.0,40.9711,41.0262,40.9632,41.0262,4800.0
2014-05-23 12:05:00,52.05,52.1,52.04,52.09,7500.0,41.0262,41.0657,41.0184,41.0578,7500.0
2014-05-23 12:10:00,52.09,52.1,52.09,52.1,3600.0,41.0578,41.0657,41.0578,41.0657,3600.0
2014-05-23 12:15:00,52.09,52.13,52.09,52.12,14700.0,41.0578,41.0893,41.0578,41.0814,14700.0
2014-05-23 12:20:00,52.12,52.16,52.11,52.15,15300.0,41.0814,41.1129,41.0735,41.1051,15300.0
2014-05-23 12:25:00,52.15,52.16,52.14,52.15,11200.0,41.1051,41.1129,41.0972,41.1051,11200.0
2014-05-23 12:30:00,52.16,52.18,52.16,52.18,12500.0,41.1129,41.1287,41.1129,41.1287,12500.0
2014-05-23 12:35:00,52.18,52.19,52.18,52.19,3500.0,41.1287,41.1366,41.1287,41.1366,3500.0
2014-05-23 12:40:00,52.19,52.27,52.19,52.26,20000.0,41.1366,41.1996,41.1366,41.1918,20000.0
2014-05-23 12:45:00,52.26,52.28,52.25,52.28,7900.0,41.1918,41.2075,41.1839,41.2075,7900.0
2014-05-23 12:50:00,52.28,52.31,52.28,52.3,10800.0,41.2075,41.2312,41.2075,41.2233,10800.0
2014-05-23 12:55:00,52.3,52.3,52.28,52.3,11900.0,41.2233,41.2233,41.2075,41.2233,11900.0
2014-05-23 13:00:00,52.3,52.31,52.25,52.27,9300.0,41.2233,41.2312,41.1839,41.1996,9300.0
2014-05-23 13:05:00,52.26,52.31,52.25,52.3,12600.0,41.1918,41.2312,41.1839,41.2233,12600.0
2014-05-23 13:10:00,52.31,52.31,52.28,52.29,8500.0,41.2312,41.2312,41.2075,41.2154,8500.0
2014-05-23 13:15:00,52.3,52.32,52.3,52.3,13100.0,41.2233,41.2391,41.2233,41.2233,13100.0
2014-05-23 13:20:00,52.31,52.31,52.3,52.3,4400.0,41.2312,41.2312,41.2233,41.2233,4400.0
2014-05-23 13:25:00,52.3,52.3,52.3,52.3,5700.0,41.2233,41.2233,41.2233,41.2233,5700.0
2014-05-23 13:30:00,52.3,52.31,52.3,52.31,7600.0,41.2233,41.2312,41.2233,41.2312,7600.0
2014-05-23 13:35:00,52.3,52.35,52.3,52.35,16200.0,41.2233,41.2627,41.2233,41.2627,16200.0
2014-05-23 13:40:00,52.35,52.35,52.31,52.34,8000.0,41.2627,41.2627,41.2312,41.2548,8000.0
2014-05-23 13:45:00,52.33,52.36,52.33,52.35,9600.0,41.2469,41.2706,41.2469,41.2627,9600.0
2014-05-23 13:50:00,52.35,52.36,52.33,52.36,6600.0,41.2627,41.2706,41.2469,41.2706,6600.0
2014-05-23 13:55:00,52.35,52.36,52.35,52.36,4300.0,41.2627,41.2706,41.2627,41.2706,4300.0
2014-05-23 14:00:00,52.36,52.37,52.35,52.36,5800.0,41.2706,41.2785,41.2627,41.2706,5800.0
2014-05-23 14:05:00,52.36,52.36,52.34,52.34,5400.0,41.2706,41.2706,41.2548,41.2548,5400.0
2014-05-23 14:10:00,52.34,52.35,52.34,52.35,2200.0,41.2548,41.2627,41.2548,41.2627,2200.0
2014-05-23 14:15:00,52.35,52.39,52.34,52.36,20600.0,41.2627,41.2942,41.2548,41.2706,20600.0
2014-05-23 14:20:00,52.36,52.39,52.34,52.37,20700.0,41.2706,41.2942,41.2548,41.2785,20700.0
2014-05-23 14:25:00,52.37,52.41,52.37,52.39,8300.0,41.2785,41.31,41.2785,41.2942,8300.0
2014-05-23 14:30:00,52.39,52.42,52.39,52.41,13200.0,41.2942,41.3179,41.2942,41.31,13200.0
2014-05-23 14:35:00,52.41,52.43,52.4,52.41,7000.0,41.31,41.3258,41.3021,41.31,7000.0
2014-05-23 14:40:00,52.41,52.41,52.4,52.41,4600.0,41.31,41.31,41.3021,41.31,4600.0
2014-05-23 14:45:00,52.41,52.41,52.4,52.41,3300.0,41.31,41.31,41.3021,41.31,3300.0
2014-05-23 14:50:00,52.41,52.46,52.4,52.42,26400.0,41.31,41.3494,41.3021,41.3179,26400.0
2014-05-23 14:55:00,52.42,52.43,52.39,52.39,9500.0,41.3179,41.3258,41.2942,41.2942,9500.0
2014-05-23 15:00:00,52.39,52.39,52.37,52.38,4400.0,41.2942,41.2942,41.2785,41.2864,4400.0
2014-05-23 15:05:00,52.38,52.39,52.32,52.36,61500.0,41.2864,41.2942,41.2391,41.2706,61500.0
2014-05-23 15:10:00,52.35,52.35,52.34,52.35,4500.0,41.2627,41.2627,41.2548,41.2627,4500.0
2014-05-23 15:15:00,52.34,52.36,52.32,52.32,25200.0,41.2548,41.2706,41.2391,41.2391,25200.0
2014-05-23 15:20:00,52.32,52.36,52.32,52.35,16600.0,41.2391,41.2706,41.2391,41.2627,16600.0
2014-05-23 15:25:00,52.34,52.35,52.32,52.35,22400.0,41.2548,41.2627,41.2391,41.2627,22400.0
2014-05-23 15:30:00,52.35,52.39,52.35,52.36,17500.0,41.2627,41.2942,41.2627,41.2706,17500.0
2014-05-23 15:35:00,52.35,52.36,52.32,52.32,17600.0,41.2627,41.2706,41.2391,41.2391,17600.0
2014-05-23 15:40:00,52.33,52.36,52.32,52.36,15500.0,41.2469,41.2706,41.2391,41.2706,15500.0
2014-05-23 15:45:00,52.36,52.39,52.35,52.36,32600.0,41.2706,41.2942,41.2627,41.2706,32600.0
2014-05-23 15:50:00,52.36,52.39,52.36,52.38,52800.0,41.2706,41.2942,41.2706,41.2864,52800.0
2014-05-23 15:55:00,52.39,52.39,52.35,52.39,75200.0,41.2942,41.2942,41.2627,41.2942,75200.0
2014-05-27 09:30:00,52.56,52.56,52.36,52.44,25000.0,41.4282,41.4282,41.2706,41.3336,25000.0
2014-05-27 09:35:00,52.45,52.47,52.37,52.4,4700.0,41.3415,41.3573,41.2785,41.3021,4700.0
2014-05-27 09:40:00,52.38,52.54,52.38,52.54,11500.0,41.2864,41.4125,41.2864,41.4125,11500.0
2014-05-27 09:45:00,52.58,52.63,52.53,52.63,9900.0,41.444,41.4834,41.4046,41.4834,9900.0
2014-05-27 09:50:00,52.64,52.64,52.53,52.54,15300.0,41.4913,41.4913,41.4046,41.4125,15300.0
2014-05-27 09:55:00,52.55,52.58,52.41,52.44,60900.0,41.4203,41.444,41.31,41.3336,60900.0
2014-05-27 10:00:00,52.44,52.5,52.43,52.49,19700.0,41.3336,41.3809,41.3258,41.3731,19700.0
2014-05-27 10:05:00,52.5,52.57,52.5,52.53,16600.0,41.3809,41.4361,41.3809,41.4046,16600.0
2014-05-27 10:10:00,52.53,52.58,52.5,52.56,20500.0,41.4046,41.444,41.3809,41.4282,20500.0
2014-05-27 10:15:00,52.56,52.63,52.56,52.6,11000.0,41.4282,41.4834,41.4282,41.4598,11000.0
2014-05-27 10:20:00,52.6,52.63,52.6,52.62,9400.0,41.4598,41.4834,41.4598,41.4755,9400.0
2014-05-27 10:25:00,52.63,52.7,52.62,52.69,14800.0,41.4834,41.5386,41.4755,41.5307,14800.0
2014-05-27 10:30:00,52.69,52.72,52.67,52.67,10100.0,41.5307,41.5543,41.5149,41.5149,10100.0
2014-05-27 10:35:00,52.68,52.71,52.67,52.7,14000.0,41.5228,41.5465,41.5149,41.5386,14000.0
2014-05-27 10:40:00,52.69,52.73,52.69,52.71,11300.0,41.5307,41.5622,41.5307,41.5465,11300.0
2014-05-27 10:45:00,52.71,52.8,52.71,52.79,15600.0,41.5465,41.6174,41.5465,41.6095,15600.0
2014-05-27 10:50:00,52.79,52.8,52.76,52.8,12000.0,41.6095,41.6174,41.5859,41.6174,12000.0
2014-05-27 10:55:00,52.8,52.85,52.71,52.71,26100.0,41.6174,41.6568,41.5465,41.5465,26100.0
2014-05-27 11:00:00,52.71,52.73,52.67,52.7,12300.0,41.5465,41.5622,41.5149,41.5386,12300.0
2014-05-27 11:05:00,52.7,52.7,52.66,52.66,8400.0,41.5386,41.5386,41.5071,41.5071,8400.0
2014-05-27 11:10:00,52.66,52.66,52.62,52.62,8300.0,41.5071,41.5071,41.4755,41.4755,8300.0
2014-05-27 11:15:00,52.61,52.62,52.56,52.57,7700.0,41.4676,41.4755,41.4282,41.4361,7700.0
2014-05-27 11:20:00,52.56,52.56,52.51,52.56,22200.0,41.4282,41.4282,41.3888,41.4282,22200.0
2014-05-27 11:25:00,52.56,52.6,52.55,52.59,22100.0,41.4282,41.4598,41.4203,41.4519,22100.0
2014-05-27 11:30:00,52.58,52.63,52.52,52.56,21200.0,41.444,41.4834,41.3967,41.4282,21200.0
2014-05-27 11:35:00,52.55,52.57,52.54,52.56,4900.0,41.4203,41.4361,41.4125,41.4282,4900.0
2014-05-27 11:40:00,52.56,52.57,52.51,52.52,8200.0,41.4282,41.4361,41.3888,41.3967,8200.0
2014-05-27 11:45:00,52.51,52.55,52.51,52.55,9700.0,41.3888,41.4203,41.3888,41.4203,9700.0
2014-05-27 11:50:00,52.54,52.55,52.51,52.53,9100.0,41.4125,41.4203,41.3888,41.4046,9100.0
2014-05-27 11:55:00,52.52,52.61,52.52,52.61,31900.0,41.3967,41.4676,41.3967,41.4676,31900.0
2014-05-27 12:00:00,52.61,52.63,52.59,52.61,9400.0,41.4676,41.4834,41.4519,41.4676,9400.0
2014-05-27 12:05:00,52.6,52.61,52.58,52.61,6700.0,41.4598,41.4676,41.444,41.4676,6700.0
2014-05-27 12:10:00,52.61,52.61,52.55,52.56,13900.0,41.4676,41.4676,41.4203,41.4282,13900.0
2014-05-27 12:15:00,52.55,52.59,52.53,52.58,13000.0,41.4203,41.4519,41.4046,41.444,13000.0
2014-05-27 12:20:00,52.58,52.61,52.56,52.56,14100.0,41.444,41.4676,41.4282,41.4282,14100.0
2014-05-27 12:25:00,52.56,52.6,52.56,52.59,13600.0,41.4282,41.4598,41.4282,41.4519,13600.0
2014-05-27 12:30:00,52.6,52.61,52.58,52.61,20000.0,41.4598,41.4676,41.444,41.4676,20000.0
2014-05-27 12:35:00,52.61,52.62,52.57,52.62,10500.0,41.4676,41.4755,41.4361,41.4755,10500.0
2014-05-27 12:40:00,52.63,52.65,52.61,52.65,19600.0,41.4834,41.4992,41.4676,41.4992,19600.0
2014-05-27 12:45:00,52.65,52.68,52.64,52.67,4700.0,41.4992,41.5228,41.4913,41.5149,4700.0
2014-05-27 12:50:00,52.68,52.71,52.67,52.69,18300.0,41.5228,41.5465,41.5149,41.5307,18300.0
2014-05-27 12:55:00,52.69,52.71,52.68,52.71,9700.0,41.5307,41.5465,41.5228,41.5465,9700.0
2014-05-27 13:00:00,52.71,52.74,52.7,52.74,14500.0,41.5465,41.5701,41.5386,41.5701,14500.0
2014-05-27 13:05:00,52.74,52.76,52.74,52.76,4200.0,41.5701,41.5859,41.5701,41.5859,4200.0
2014-05-27 13:10:00,52.76,52.77,52.76,52.76,20000.0,41.5859,41.5938,41.5859,41.5859,20000.0
2014-05-27 13:15:00,52.77,52.77,52.69,52.69,16900.0,41.5938,41.5938,41.5307,41.5307,16900.0
2014-05-27 13:20:00,52.69,52.7,52.67,52.7,8000.0,41.5307,41.5386,41.5149,41.5386,8000.0
2014-05-27 13:25:00,52.7,52.7,52.65,52.66,12200.0,41.5386,41.5386,41.4992,41.5071,12200.0
2014-05-27 13:30:00,52.66,52.68,52.65,52.67,7600.0,41.5071,41.5228,41.4992,41.5149,7600.0
2014-05-27 13:35:00,52.67,52.69,52.67,52.69,8900.0,41.5149,41.5307,41.5149,41.5307,8900.0
2014-05-27 13:40:00,52.69,52.73,52.69,52.73,7200.0,41.5307,41.5622,41.5307,41.5622,7200.0
2014-05-27 13:45:00,52.74,52.78,52.74,52.78,10700.0,41.5701,41.6016,41.5701,41.6016,10700.0
2014-05-27 13:50:00,52.78,52.78,52.77,52.78,3500.0,41.6016,41.6016,41.5938,41.6016,3500.0
2014-05-27 13:55:00,52.79,52.79,52.78,52.78,9400.0,41.6095,41.6095,41.6016,41.6016,9400.0
2014-05-27 14:00:00,52.79,52.79,52.78,52.79,3300.0,41.6095,41.6095,41.6016,41.6095,3300.0
2014-05-27 14:05:00,52.79,52.79,52.78,52.79,4200.0,41.6095,41.6095,41.6016,41.6095,4200.0
2014-05-27 14:10:00,52.78,52.82,52.78,52.82,52700.0,41.6016,41.6332,41.6016,41.6332,52700.0
2014-05-27 14:15:00,52.81,52.82,52.81,52.82,3000.0,41.6253,41.6332,41.6253,41.6332,3000.0
2014-05-27 14:20:00,52.82,52.85,52.81,52.85,8900.0,41.6332,41.6568,41.6253,41.6568,8900.0
2014-05-27 14:25:00,52.84,52.85,52.83,52.85,22300.0,41.6489,41.6568,41.641,41.6568,22300.0
2014-05-27 14:30:00,52.84,52.88,52.84,52.86,15800.0,41.6489,41.6805,41.6489,41.6647,15800.0
2014-05-27 14:35:00,52.87,52.89,52.87,52.89,9100.0,41.6726,41.6883,41.6726,41.6883,9100.0
2014-05-27 14:40:00,52.89,52.89,52.88,52.88,6200.0,41.6883,41.6883,41.6805,41.6805,6200.0
2014-05-27 14:45:00,52.88,52.92,52.88,52.92,14400.0,41.6805,41.712,41.6805,41.712,14400.0
2014-05-27 14:50:00,52.92,52.95,52.91,52.95,27300.0,41.712,41.7356,41.7041,41.7356,27300.0
2014-05-27 14:55:00,52.94,52.96,52.94,52.95,13000.0,41.7277,41.7435,41.7277,41.7356,13000.0
2014-05-27 15:00:00,52.96,52.97,52.95,52.96,27300.0,41.7435,41.7514,41.7356,41.7435,27300.0
2014-05-27 15:05:00,52.97,53.0,52.97,53.0,21200.0,41.7514,41.775,41.7514,41.775,21200.0
2014-05-27 15:10:00,53.0,53.06,52.99,53.06,24700.0,41.775,41.8223,41.7672,41.8223,24700.0
2014-05-27 15:15:00,53.06,53.09,53.06,53.09,21300.0,41.8223,41.846,41.8223,41.846,21300.0
2014-05-27 15:20:00,53.08,53.11,53.08,53.09,44700.0,41.8381,41.8617,41.8381,41.846,44700.0
2014-05-27 15:25:00,53.1,53.13,53.09,53.11,49100.0,41.8539,41.8775,41.846,41.8617,49100.0
2014-05-27 15:30:00,53.12,53.13,53.04,53.04,78300.0,41.8696,41.8775,41.8066,41.8066,78300.0
2014-05-27 15:35:00,53.04,53.04,52.97,52.98,64000.0,41.8066,41.8066,41.7514,41.7593,64000.0
2014-05-27 15:40:00,52.98,53.01,52.98,52.98,38500.0,41.7593,41.7829,41.7593,41.7593,38500.0
2014-05-27 15:45:00,52.99,52.99,52.95,52.96,53600.0,41.7672,41.7672,41.7356,41.7435,53600.0
2014-05-27 15:50:00,52.97,52.99,52.97,52.99,64400.0,41.7514,41.7672,41.7514,41.7672,64400.0
2014-05-27 15:55:00,52.99,53.02,52.94,53.02,118600.0,41.7672,41.7908,41.7277,41.7908,118600.0
2014-05-28 09:30:00,52.58,52.59,52.2,52.25,50500.0,41.7364,41.7443,41.4347,41.4744,50500.0
2014-05-28 09:35:00,52.23,52.31,52.09,52.26,29800.0,41.4585,41.522,41.3474,41.4823,29800.0
2014-05-28 09:40:00,52.25,52.5,52.23,52.47,15700.0,41.4744,41.6729,41.4585,41.649,15700.0
2014-05-28 09:45:00,52.48,52.55,52.43,52.54,23900.0,41.657,41.7125,41.6173,41.7046,23900.0
2014-05-28 09:50:00,52.54,52.55,52.47,52.5,43900.0,41.7046,41.7125,41.649,41.6729,43900.0
2014-05-28 09:55:00,52.51,52.53,52.47,52.53,31000.0,41.6808,41.6967,41.649,41.6967,31000.0
2014-05-28 10:00:00,52.54,52.54,52.37,52.38,75500.0,41.7046,41.7046,41.5697,41.5776,75500.0
2014-05-28 10:05:00,52.38,52.44,52.36,52.41,11400.0,41.5776,41.6252,41.5617,41.6014,11400.0
2014-05-28 10:10:00,52.41,52.41,52.29,52.3,29900.0,41.6014,41.6014,41.5062,41.5141,29900.0
2014-05-28 10:15:00,52.3,52.37,52.3,52.35,11800.0,41.5141,41.5697,41.5141,41.5538,11800.0
2014-05-28 10:20:00,52.36,52.44,52.36,52.44,13400.0,41.5617,41.6252,41.5617,41.6252,13400.0
2014-05-28 10:25:00,52.45,52.45,52.41,52.44,17600.0,41.6332,41.6332,41.6014,41.6252,17600.0
2014-05-28 10:30:00,52.44,52.44,52.39,52.39,15600.0,41.6252,41.6252,41.5855,41.5855,15600.0
2014-05-28 10:35:00,52.4,52.47,52.4,52.45,23800.0,41.5935,41.649,41.5935,41.6332,23800.0
2014-05-28 10:40:00,52.45,52.46,52.33,52.33,76700.0,41.6332,41.6411,41.5379,41.5379,76700.0
2014-05-28 10:45:00,52.32,52.4,52.25,52.35,49900.0,41.53,41.5935,41.4744,41.5538,49900.0
2014-05-28 10:50:00,52.35,52.38,52.32,52.38,8800.0,41.5538,41.5776,41.53,41.5776,8800.0
2014-05-28 10:55:00,52.37,52.43,52.37,52.4,17500.0,41.5697,41.6173,41.5697,41.5935,17500.0
2014-05-28 11:00:00,52.39,52.42,52.38,52.39,16400.0,41.5855,41.6094,41.5776,41.5855,16400.0
2014-05-28 11:05:00,52.39,52.41,52.38,52.4,21300.0,41.5855,41.6014,41.5776,41.5935,21300.0
2014-05-28 11:10:00,52.4,52.41,52.39,52.4,48700.0,41.5935,41.6014,41.5855,41.5935,48700.0
2014-05-28 11:15:00,52.4,52.41,52.36,52.37,10200.0,41.5935,41.6014,41.5617,41.5697,10200.0
2014-05-28 11:20:00,52.37,52.38,52.35,52.36,6700.0,41.5697,41.5776,41.5538,41.5617,6700.0
2014-05-28 11:25:00,52.37,52.39,52.35,52.36,12100.0,41.5697,41.5855,41.5538,41.5617,12100.0
2014-05-28 11:30:00,52.36,52.38,52.35,52.35,15600.0,41.5617,41.5776,41.5538,41.5538,15600.0
2014-05-28 11:35:00,52.37,52.37,52.33,52.35,9200.0,41.5697,41.5697,41.5379,41.5538,9200.0
2014-05-28 11:40:00,52.35,52.37,52.34,52.37,10900.0,41.5538,41.5697,41.5458,41.5697,10900.0
2014-05-28 11:45:00,52.37,52.37,52.33,52.35,7800.0,41.5697,41.5697,41.5379,41.5538,7800.0
2014-05-28 11:50:00,52.35,52.35,52.28,52.32,26400.0,41.5538,41.5538,41.4982,41.53,26400.0
2014-05-28 11:55:00,52.33,52.33,52.31,52.32,6900.0,41.5379,41.5379,41.522,41.53,6900.0
2014-05-28 12:00:00,52.32,52.37,52.32,52.37,12500.0,41.53,41.5697,41.53,41.5697,12500.0
2014-05-28 12:05:00,52.36,52.39,52.36,52.39,3300.0,41.5617,41.5855,41.5617,41.5855,3300.0
2014-05-28 12:10:00,52.4,52.41,52.38,52.4,10000.0,41.5935,41.6014,41.5776,41.5935,10000.0
2014-05-28 12:15:00,52.4,52.4,52.35,52.35,8800.0,41.5935,41.5935,41.5538,41.5538,8800.0
2014-05-28 12:20:00,52.35,52.35,52.31,52.31,4900.0,41.5538,41.5538,41.522,41.522,4900.0
2014-05-28 12:25:00,52.32,52.33,52.27,52.28,18300.0,41.53,41.5379,41.4903,41.4982,18300.0
2014-05-28 12:30:00,52.28,52.3,52.28,52.3,7500.0,41.4982,41.5141,41.4982,41.5141,7500.0
2014-05-28 12:35:00,52.3,52.32,52.29,52.32,9300.0,41.5141,41.53,41.5062,41.53,9300.0
2014-05-28 12:40:00,52.32,52.33,52.32,52.32,6100.0,41.53,41.5379,41.53,41.53,6100.0
2014-05-28 12:45:00,52.33,52.33,52.32,52.33,3400.0,41.5379,41.5379,41.53,41.5379,3400.0
2014-05-28 12:50:00,52.32,52.33,52.3,52.31,7000.0,41.53,41.5379,41.5141,41.522,7000.0
2014-05-28 12:55:00,52.32,52.33,52.3,52.32,6700.0,41.53,41.5379,41.5141,41.53,6700.0
2014-05-28 13:00:00,52.32,52.33,52.3,52.32,9200.0,41.53,41.5379,41.5141,41.53,9200.0
2014-05-28 13:05:00,52.33,52.33,52.32,52.33,1100.0,41.5379,41.5379,41.53,41.5379,1100.0
2014-05-28 13:10:00,52.33,52.38,52.33,52.38,4300.0,41.5379,41.5776,41.5379,41.5776,4300.0
2014-05-28 13:15:00,52.39,52.43,52.39,52.43,5500.0,41.5855,41.6173,41.5855,41.6173,5500.0
2014-05-28 13:20:00,52.44,52.44,52.41,52.42,6300.0,41.6252,41.6252,41.6014,41.6094,6300.0
2014-05-28 13:25:00,52.41,52.42,52.38,52.4,9900.0,41.6014,41.6094,41.5776,41.5935,9900.0
2014-05-28 13:30:00,52.4,52.44,52.4,52.44,9900.0,41.5935,41.6252,41.5935,41.6252,9900.0
2014-05-28 13:35:00,52.43,52.44,52.41,52.42,14400.0,41.6173,41.6252,41.6014,41.6094,14400.0
2014-05-28 13:40:00,52.41,52.42,52.39,52.4,11600.0,41.6014,41.6094,41.5855,41.5935,11600.0
2014-05-28 13:45:00,52.4,52.41,52.39,52.4,20100.0,41.5935,41.6014,41.5855,41.5935,20100.0
2014-05-28 13:50:00,52.4,52.45,52.39,52.45,15600.0,41.5935,41.6332,41.5855,41.6332,15600.0
2014-05-28 13:55:00,52.44,52.46,52.44,52.46,13700.0,41.6252,41.6411,41.6252,41.6411,13700.0
2014-05-28 14:00:00,52.46,52.46,52.43,52.43,19300.0,41.6411,41.6411,41.6173,41.6173,19300.0
2014-05-28 14:05:00,52.43,52.43,52.38,52.4,19900.0,41.6173,41.6173,41.5776,41.5935,19900.0
2014-05-28 14:10:00,52.4,52.41,52.39,52.41,9000.0,41.5935,41.6014,41.5855,41.6014,9000.0
2014-05-28 14:15:00,52.41,52.41,52.4,52.41,6100.0,41.6014,41.6014,41.5935,41.6014,6100.0
2014-05-28 14:20:00,52.41,52.43,52.4,52.43,19400.0,41.6014,41.6173,41.5935,41.6173,19400.0
2014-05-28 14:25:00,52.44,52.44,52.43,52.44,6700.0,41.6252,41.6252,41.6173,41.6252,6700.0
2014-05-28 14:30:00,52.43,52.44,52.36,52.4,22500.0,41.6173,41.6252,41.5617,41.5935,22500.0
2014-05-28 14:35:00,52.4,52.44,52.4,52.44,7300.0,41.5935,41.6252,41.5935,41.6252,7300.0
2014-05-28 14:40:00,52.44,52.45,52.42,52.45,9300.0,41.6252,41.6332,41.6094,41.6332,9300.0
2014-05-28 14:45:00,52.45,52.48,52.44,52.48,13400.0,41.6332,41.657,41.6252,41.657,13400.0
2014-05-28 14:50:00,52.48,52.51,52.47,52.5,15600.0,41.657,41.6808,41.649,41.6729,15600.0
2014-05-28 14:55:00,52.5,52.51,52.49,52.49,12400.0,41.6729,41.6808,41.6649,41.6649,12400.0
2014-05-28 15:00:00,52.5,52.53,52.49,52.52,24000.0,41.6729,41.6967,41.6649,41.6887,24000.0
2014-05-28 15:05:00,52.52,52.52,52.5,52.51,12500.0,41.6887,41.6887,41.6729,41.6808,12500.0
2014-05-28 15:10:00,52.5,52.51,52.5,52.51,4100.0,41.6729,41.6808,41.6729,41.6808,4100.0
2014-05-28 15:15:00,52.51,52.51,52.48,52.49,29600.0,41.6808,41.6808,41.657,41.6649,29600.0
2014-05-28 15:20:00,52.48,52.49,52.47,52.48,16900.0,41.657,41.6649,41.649,41.657,16900.0
2014-05-28 15:25:00,52.48,52.49,52.46,52.47,22900.0,41.657,41.6649,41.6411,41.649,22900.0
2014-05-28 15:30:00,52.47,52.48,52.46,52.48,16000.0,41.649,41.657,41.6411,41.657,16000.0
2014-05-28 15:35:00,52.48,52.49,52.48,52.48,18100.0,41.657,41.6649,41.657,41.657,18100.0
2014-05-28 15:40:00,52.48,52.49,52.48,52.49,12600.0,41.657,41.6649,41.657,41.6649,12600.0
2014-05-28 15:45:00,52.48,52.52,52.46,52.51,35900.0,41.657,41.6887,41.6411,41.6808,35900.0
2014-05-28 15:50:00,52.51,52.52,52.48,52.48,30600.0,41.6808,41.6887,41.657,41.657,30600.0
2014-05-28 15:55:00,52.49,52.5,52.44,52.45,76000.0,41.6649,41.6729,41.6252,41.6332,76000.0
2014-05-29 09:30:00,52.59,52.72,52.52,52.66,23700.0,41.7443,41.8475,41.6887,41.7999,23700.0
2014-05-29 09:35:00,52.65,52.7,52.62,52.67,7000.0,41.7919,41.8316,41.7681,41.8078,7000.0
2014-05-29 09:40:00,52.68,52.71,52.64,52.67,5900.0,41.8157,41.8395,41.784,41.8078,5900.0
2014-05-29 09:45:00,52.68,52.68,52.55,52.61,5900.0,41.8157,41.8157,41.7125,41.7602,5900.0
2014-05-29 09:50:00,52.59,52.61,52.5,52.5,6900.0,41.7443,41.7602,41.6729,41.6729,6900.0
2014-05-29 09:55:00,52.5,52.63,52.5,52.62,8800.0,41.6729,41.776,41.6729,41.7681,8800.0
2014-05-29 10:00:00,52.62,52.66,52.58,52.59,7800.0,41.7681,41.7999,41.7364,41.7443,7800.0
2014-05-29 10:05:00,52.59,52.65,52.5,52.53,6000.0,41.7443,41.7919,41.6729,41.6967,6000.0
2014-05-29 10:10:00,52.55,52.6,52.5,52.52,14600.0,41.7125,41.7522,41.6729,41.6887,14600.0
2014-05-29 10:15:00,52.51,52.51,52.4,52.45,26500.0,41.6808,41.6808,41.5935,41.6332,26500.0
2014-05-29 10:20:00,52.44,52.46,52.42,52.42,12800.0,41.6252,41.6411,41.6094,41.6094,12800.0
2014-05-29 10:25:00,52.42,52.43,52.37,52.39,11100.0,41.6094,41.6173,41.5697,41.5855,11100.0
2014-05-29 10:30:00,52.39,52.41,52.37,52.37,16600.0,41.5855,41.6014,41.5697,41.5697,16600.0
2014-05-29 10:35:00,52.36,52.42,52.36,52.37,12900.0,41.5617,41.6094,41.5617,41.5697,12900.0
2014-05-29 10:40:00,52.36,52.43,52.35,52.41,17600.0,41.5617,41.6173,41.5538,41.6014,17600.0
2014-05-29 10:45:00,52.42,52.51,52.42,52.5,6600.0,41.6094,41.6808,41.6094,41.6729,6600.0
2014-05-29 10:50:00,52.52,52.55,52.51,52.54,9300.0,41.6887,41.7125,41.6808,41.7046,9300.0
2014-05-29 10:55:00,52.54,52.59,52.54,52.57,3800.0,41.7046,41.7443,41.7046,41.7284,3800.0
2014-05-29 11:00:00,52.57,52.57,52.54,52.57,5500.0,41.7284,41.7284,41.7046,41.7284,5500.0
2014-05-29 11:05:00,52.56,52.58,52.55,52.56,5300.0,41.7205,41.7364,41.7125,41.7205,5300.0
2014-05-29 11:10:00,52.56,52.61,52.56,52.6,7900.0,41.7205,41.7602,41.7205,41.7522,7900.0
2014-05-29 11:15:00,52.6,52.65,52.6,52.65,6000.0,41.7522,41.7919,41.7522,41.7919,6000.0
2014-05-29 11:20:00,52.65,52.69,52.63,52.68,12600.0,41.7919,41.8237,41.776,41.8157,12600.0
2014-05-29 11:25:00,52.67,52.68,52.65,52.65,9000.0,41.8078,41.8157,41.7919,41.7919,9000.0
2014-05-29 11:30:00,52.66,52.68,52.64,52.64,11800.0,41.7999,41.8157,41.784,41.784,11800.0
2014-05-29 11:35:00,52.63,52.63,52.57,52.57,109300.0,41.776,41.776,41.7284,41.7284,109300.0
2014-05-29 11:40:00,52.56,52.56,52.5,52.5,6400.0,41.7205,41.7205,41.6729,41.6729,6400.0
2014-05-29 11:45:00,52.5,52.5,52.48,52.49,13700.0,41.6729,41.6729,41.657,41.6649,13700.0
2014-05-29 11:50:00,52.48,52.49,52.47,52.47,3000.0,41.657,41.6649,41.649,41.649,3000.0
2014-05-29 11:55:00,52.46,52.48,52.46,52.46,7200.0,41.6411,41.657,41.6411,41.6411,7200.0
2014-05-29 12:00:00,52.47,52.5,52.47,52.49,9500.0,41.649,41.6729,41.649,41.6649,9500.0
2014-05-29 12:05:00,52.49,52.55,52.49,52.55,4000.0,41.6649,41.7125,41.6649,41.7125,4000.0
2014-05-29 12:10:00,52.55,52.55,52.51,52.51,5900.0,41.7125,41.7125,41.6808,41.6808,5900.0
2014-05-29 12:15:00,52.52,52.53,52.49,52.52,7000.0,41.6887,41.6967,41.6649,41.6887,7000.0
2014-05-29 12:20:00,52.52,52.53,52.49,52.49,5800.0,41.6887,41.6967,41.6649,41.6649,5800.0
2014-05-29 12:25:00,52.48,52.49,52.44,52.49,7900.0,41.657,41.6649,41.6252,41.6649,7900.0
2014-05-29 12:30:00,52.49,52.49,52.46,52.47,7500.0,41.6649,41.6649,41.6411,41.649,7500.0
2014-05-29 12:35:00,52.48,52.48,52.47,52.47,6100.0,41.657,41.657,41.649,41.649,6100.0
2014-05-29 12:40:00,52.46,52.47,52.43,52.43,7300.0,41.6411,41.649,41.6173,41.6173,7300.0
2014-05-29 12:45:00,52.43,52.45,52.43,52.43,6700.0,41.6173,41.6332,41.6173,41.6173,6700.0
2014-05-29 12:50:00,52.43,52.44,52.43,52.43,3900.0,41.6173,41.6252,41.6173,41.6173,3900.0
2014-05-29 12:55:00,52.43,52.45,52.41,52.44,6800.0,41.6173,41.6332,41.6014,41.6252,6800.0
2014-05-29 13:00:00,52.44,52.44,52.41,52.41,11300.0,41.6252,41.6252,41.6014,41.6014,11300.0
2014-05-29 13:05:00,52.42,52.42,52.39,52.39,5100.0,41.6094,41.6094,41.5855,41.5855,5100.0
2014-05-29 13:10:00,52.39,52.39,52.33,52.33,13000.0,41.5855,41.5855,41.5379,41.5379,13000.0
2014-05-29 13:15:00,52.34,52.34,52.33,52.34,3000.0,41.5458,41.5458,41.5379,41.5458,3000.0
2014-05-29 13:20:00,52.33,52.33,52.31,52.31,17300.0,41.5379,41.5379,41.522,41.522,17300.0
2014-05-29 13:25:00,52.31,52.32,52.3,52.31,7300.0,41.522,41.53,41.5141,41.522,7300.0
2014-05-29 13:30:00,52.3,52.33,52.3,52.33,12500.0,41.5141,41.5379,41.5141,41.5379,12500.0
2014-05-29 13:35:00,52.33,52.34,52.32,52.33,3600.0,41.5379,41.5458,41.53,41.5379,3600.0
2014-05-29 13:40:00,52.33,52.36,52.33,52.36,9200.0,41.5379,41.5617,41.5379,41.5617,9200.0
2014-05-29 13:45:00,52.36,52.38,52.35,52.37,15200.0,41.5617,41.5776,41.5538,41.5697,15200.0
2014-05-29 13:50:00,52.37,52.4,52.36,52.4,4600.0,41.5697,41.5935,41.5617,41.5935,4600.0
2014-05-29 13:55:00,52.4,52.4,52.36,52.36,13900.0,41.5935,41.5935,41.5617,41.5617,13900.0
2014-05-29 14:00:00,52.37,52.38,52.33,52.33,18900.0,41.5697,41.5776,41.5379,41.5379,18900.0
2014-05-29 14:05:00,52.34,52.37,52.34,52.35,9500.0,41.5458,41.5697,41.5458,41.5538,9500.0
2014-05-29 14:10:00,52.35,52.37,52.35,52.36,7900.0,41.5538,41.5697,41.5538,41.5617,7900.0
2014-05-29 14:15:00,52.35,52.36,52.34,52.35,11900.0,41.5538,41.5617,41.5458,41.5538,11900.0
2014-05-29 14:20:00,52.35,52.35,52.32,52.35,20600.0,41.5538,41.5538,41.53,41.5538,20600.0
2014-05-29 14:25:00,52.34,52.35,52.33,52.33,4000.0,41.5458,41.5538,41.5379,41.5379,4000.0
2014-05-29 14:30:00,52.34,52.34,52.32,52.32,8000.0,41.5458,41.5458,41.53,41.53,8000.0
2014-05-29 14:35:00,52.32,52.37,52.32,52.37,18000.0,41.53,41.5697,41.53,41.5697,18000.0
2014-05-29 14:40:00,52.37,52.37,52.34,52.36,8500.0,41.5697,41.5697,41.5458,41.5617,8500.0
2014-05-29 14:45:00,52.36,52.36,52.34,52.35,4200.0,41.5617,41.5617,41.5458,41.5538,4200.0
2014-05-29 14:50:00,52.34,52.36,52.34,52.36,10000.0,41.5458,41.5617,41.5458,41.5617,10000.0
2014-05-29 14:55:00,52.35,52.37,52.33,52.34,18500.0,41.5538,41.5697,41.5379,41.5458,18500.0
2014-05-29 15:00:00,52.34,52.38,52.34,52.37,8000.0,41.5458,41.5776,41.5458,41.5697,8000.0
2014-05-29 15:05:00,52.37,52.37,52.32,52.33,20800.0,41.5697,41.5697,41.53,41.5379,20800.0
2014-05-29 15:10:00,52.32,52.32,52.3,52.31,17800.0,41.53,41.53,41.5141,41.522,17800.0
2014-05-29 15:15:00,52.31,52.31,52.28,52.3,25700.0,41.522,41.522,41.4982,41.5141,25700.0
2014-05-29 15:20:00,52.3,52.3,52.28,52.28,17100.0,41.5141,41.5141,41.4982,41.4982,17100.0
2014-05-29 15:25:00,52.29,52.31,52.27,52.31,37000.0,41.5062,41.522,41.4903,41.522,37000.0
2014-05-29 15:30:00,52.31,52.31,52.29,52.3,38700.0,41.522,41.522,41.5062,41.5141,38700.0
2014-05-29 15:35:00,52.3,52.3,52.29,52.3,22400.0,41.5141,41.5141,41.5062,41.5141,22400.0
2014-05-29 15:40:00,52.3,52.3,52.29,52.29,30600.0,41.5141,41.5141,41.5062,41.5062,30600.0
2014-05-29 15:45:00,52.29,52.29,52.26,52.29,59000.0,41.5062,41.5062,41.4823,41.5062,59000.0
2014-05-29 15:50:00,52.29,52.33,52.26,52.26,157800.0,41.5062,41.5379,41.4823,41.4823,157800.0
2014-05-29 15:55:00,52.26,52.28,52.2,52.26,240300.0,41.4823,41.4982,41.4347,41.4823,240300.0
2014-05-30 09:30:00,52.44,52.49,52.2,52.2,37000.0,41.6252,41.6649,41.4347,41.4347,37000.0
2014-05-30 09:35:00,52.21,52.36,52.18,52.35,11800.0,41.4427,41.5617,41.4188,41.5538,11800.0
2014-05-30 09:40:00,52.32,52.38,52.28,52.35,16800.0,41.53,41.5776,41.4982,41.5538,16800.0
2014-05-30 09:45:00,52.35,52.39,52.3,52.31,21000.0,41.5538,41.5855,41.5141,41.522,21000.0
2014-05-30 09:50:00,52.33,52.39,52.31,52.39,13200.0,41.5379,41.5855,41.522,41.5855,13200.0
2014-05-30 09:55:00,52.38,52.41,52.35,52.4,11600.0,41.5776,41.6014,41.5538,41.5935,11600.0
2014-05-30 10:00:00,52.39,52.41,52.34,52.35,12000.0,41.5855,41.6014,41.5458,41.5538,12000.0
2014-05-30 10:05:00,52.34,52.34,52.29,52.3,6300.0,41.5458,41.5458,41.5062,41.5141,6300.0
2014-05-30 10:10:00,52.3,52.34,52.28,52.29,15300.0,41.5141,41.5458,41.4982,41.5062,15300.0
2014-05-30 10:15:00,52.3,52.34,52.25,52.25,9900.0,41.5141,41.5458,41.4744,41.4744,9900.0
2014-05-30 10:20:00,52.25,52.3,52.23,52.27,6900.0,41.4744,41.5141,41.4585,41.4903,6900.0
2014-05-30 10:25:00,52.27,52.29,52.23,52.26,17600.0,41.4903,41.5062,41.4585,41.4823,17600.0
2014-05-30 10:30:00,52.29,52.3,52.22,52.23,5600.0,41.5062,41.5141,41.4506,41.4585,5600.0
2014-05-30 10:35:00,52.26,52.26,52.21,52.21,8600.0,41.4823,41.4823,41.4427,41.4427,8600.0
2014-05-30 10:40:00,52.21,52.25,52.2,52.21,5800.0,41.4427,41.4744,41.4347,41.4427,5800.0
2014-05-30 10:45:00,52.21,52.29,52.21,52.29,7300.0,41.4427,41.5062,41.4427,41.5062,7300.0
2014-05-30 10:50:00,52.3,52.34,52.3,52.31,8900.0,41.5141,41.5458,41.5141,41.522,8900.0
2014-05-30 10:55:00,52.32,52.34,52.3,52.34,4700.0,41.53,41.5458,41.5141,41.5458,4700.0
2014-05-30 11:00:00,52.34,52.44,52.34,52.4,11500.0,41.5458,41.6252,41.5458,41.5935,11500.0
2014-05-30 11:05:00,52.4,52.42,52.38,52.38,5300.0,41.5935,41.6094,41.5776,41.5776,5300.0
2014-05-30 11:10:00,52.38,52.4,52.37,52.4,7300.0,41.5776,41.5935,41.5697,41.5935,7300.0
2014-05-30 11:15:00,52.4,52.4,52.36,52.36,7700.0,41.5935,41.5935,41.5617,41.5617,7700.0
2014-05-30 11:20:00,52.37,52.37,52.32,52.35,9900.0,41.5697,41.5697,41.53,41.5538,9900.0
2014-05-30 11:25:00,52.36,52.37,52.34,52.37,6300.0,41.5617,41.5697,41.5458,41.5697,6300.0
2014-05-30 11:30:00,52.38,52.41,52.37,52.4,5400.0,41.5776,41.6014,41.5697,41.5935,5400.0
2014-05-30 11:35:00,52.39,52.42,52.39,52.4,4700.0,41.5855,41.6094,41.5855,41.5935,4700.0
2014-05-30 11:40:00,52.39,52.41,52.39,52.41,3000.0,41.5855,41.6014,41.5855,41.6014,3000.0
2014-05-30 11:45:00,52.41,52.48,52.41,52.48,10300.0,41.6014,41.657,41.6014,41.657,10300.0
2014-05-30 11:50:00,52.48,52.48,52.44,52.45,9200.0,41.657,41.657,41.6252,41.6332,9200.0
2014-05-30 11:55:00,52.45,52.45,52.42,52.44,4500.0,41.6332,41.6332,41.6094,41.6252,4500.0
2014-05-30 12:00:00,52.45,52.5,52.45,52.49,5400.0,41.6332,41.6729,41.6332,41.6649,5400.0
2014-05-30 12:05:00,52.5,52.52,52.45,52.46,6100.0,41.6729,41.6887,41.6332,41.6411,6100.0
2014-05-30 12:10:00,52.45,52.45,52.42,52.42,3900.0,41.6332,41.6332,41.6094,41.6094,3900.0
2014-05-30 12:15:00,52.42,52.45,52.42,52.44,7900.0,41.6094,41.6332,41.6094,41.6252,7900.0
2014-05-30 12:20:00,52.45,52.46,52.43,52.44,4400.0,41.6332,41.6411,41.6173,41.6252,4400.0
2014-05-30 12:25:00,52.43,52.43,52.38,52.38,3500.0,41.6173,41.6173,41.5776,41.5776,3500.0
2014-05-30 12:30:00,52.38,52.4,52.31,52.32,12400.0,41.5776,41.5935,41.522,41.53,12400.0
2014-05-30 12:35:00,52.32,52.32,52.27,52.27,7200.0,41.53,41.53,41.4903,41.4903,7200.0
2014-05-30 12:40:00,52.26,52.3,52.24,52.3,5400.0,41.4823,41.5141,41.4665,41.5141,5400.0
2014-05-30 12:45:00,52.3,52.31,52.28,52.3,4900.0,41.5141,41.522,41.4982,41.5141,4900.0
2014-05-30 12:50:00,52.31,52.33,52.28,52.28,5000.0,41.522,41.5379,41.4982,41.4982,5000.0
2014-05-30 12:55:00,52.28,52.28,52.26,52.27,7400.0,41.4982,41.4982,41.4823,41.4903,7400.0
2014-05-30 13:00:00,52.27,52.31,52.25,52.3,7700.0,41.4903,41.522,41.4744,41.5141,7700.0
2014-05-30 13:05:00,52.3,52.31,52.25,52.25,10700.0,41.5141,41.522,41.4744,41.4744,10700.0
2014-05-30 13:10:00,52.26,52.26,52.23,52.24,3200.0,41.4823,41.4823,41.4585,41.4665,3200.0
2014-05-30 13:15:00,52.24,52.26,52.24,52.24,7500.0,41.4665,41.4823,41.4665,41.4665,7500.0
2014-05-30 13:20:00,52.23,52.25,52.22,52.23,4300.0,41.4585,41.4744,41.4506,41.4585,4300.0
2014-05-30 13:25:00,52.24,52.26,52.23,52.23,3900.0,41.4665,41.4823,41.4585,41.4585,3900.0
2014-05-30 13:30:00,52.23,52.23,52.2,52.23,8500.0,41.4585,41.4585,41.4347,41.4585,8500.0
2014-05-30 13:35:00,52.23,52.24,52.21,52.22,10300.0,41.4585,41.4665,41.4427,41.4506,10300.0
2014-05-30 13:40:00,52.23,52.24,52.2,52.2,11100.0,41.4585,41.4665,41.4347,41.4347,11100.0
2014-05-30 13:45:00,52.2,52.23,52.2,52.22,11600.0,41.4347,41.4585,41.4347,41.4506,11600.0
2014-05-30 13:50:00,52.22,52.24,52.21,52.23,30300.0,41.4506,41.4665,41.4427,41.4585,30300.0
2014-05-30 13:55:00,52.24,52.29,52.24,52.29,9400.0,41.4665,41.5062,41.4665,41.5062,9400.0
2014-05-30 14:00:00,52.29,52.3,52.28,52.3,9400.0,41.5062,41.5141,41.4982,41.5141,9400.0
2014-05-30 14:05:00,52.3,52.36,52.3,52.36,14200.0,41.5141,41.5617,41.5141,41.5617,14200.0
2014-05-30 14:10:00,52.36,52.4,52.36,52.4,6700.0,41.5617,41.5935,41.5617,41.5935,6700.0
2014-05-30 14:15:00,52.39,52.41,52.38,52.4,5400.0,41.5855,41.6014,41.5776,41.5935,5400.0
2014-05-30 14:20:00,52.4,52.43,52.4,52.43,8100.0,41.5935,41.6173,41.5935,41.6173,8100.0
2014-05-30 14:25:00,52.43,52.44,52.39,52.39,7800.0,41.6173,41.6252,41.5855,41.5855,7800.0
2014-05-30 14:30:00,52.39,52.4,52.35,52.35,5300.0,41.5855,41.5935,41.5538,41.5538,5300.0
2014-05-30 14:35:00,52.34,52.4,52.33,52.4,7500.0,41.5458,41.5935,41.5379,41.5935,7500.0
2014-05-30 14:40:00,52.39,52.43,52.38,52.38,9400.0,41.5855,41.6173,41.5776,41.5776,9400.0
2014-05-30 14:45:00,52.38,52.41,52.38,52.4,6500.0,41.5776,41.6014,41.5776,41.5935,6500.0
2014-05-30 14:50:00,52.39,52.4,52.37,52.38,6000.0,41.5855,41.5935,41.5697,41.5776,6000.0
2014-05-30 14:55:00,52.38,52.4,52.34,52.34,14200.0,41.5776,41.5935,41.5458,41.5458,14200.0
2014-05-30 15:00:00,52.35,52.35,52.32,52.35,4600.0,41.5538,41.5538,41.53,41.5538,4600.0
2014-05-30 15:05:00,52.35,52.39,52.35,52.36,15400.0,41.5538,41.5855,41.5538,41.5617,15400.0
2014-05-30 15:10:00,52.36,52.36,52.34,52.35,10200.0,41.5617,41.5617,41.5458,41.5538,10200.0
2014-05-30 15:15:00,52.35,52.36,52.34,52.34,8300.0,41.5538,41.5617,41.5458,41.5458,8300.0
2014-05-30 15:20:00,52.35,52.35,52.31,52.31,11000.0,41.5538,41.5538,41.522,41.522,11000.0
2014-05-30 15:25:00,52.32,52.37,52.31,52.34,14600.0,41.53,41.5697,41.522,41.5458,14600.0
2014-05-30 15:30:00,52.35,52.36,52.34,52.34,12300.0,41.5538,41.5617,41.5458,41.5458,12300.0
2014-05-30 15:35:00,52.35,52.41,52.35,52.39,24000.0,41.5538,41.6014,41.5538,41.5855,24000.0
2014-05-30 15:40:00,52.39,52.39,52.37,52.39,13900.0,41.5855,41.5855,41.5697,41.5855,13900.0
2014-05-30 15:45:00,52.39,52.4,52.38,52.4,23400.0,41.5855,41.5935,41.5776,41.5935,23400.0
2014-05-30 15:50:00,52.4,52.42,52.38,52.39,32000.0,41.5935,41.6094,41.5776,41.5855,32000.0
2014-05-30 15:55:00,52.39,52.4,52.36,52.37,120700.0,41.5855,41.5935,41.5617,41.5697,120700.0
2014-06-02 09:30:00,52.41,52.53,52.39,52.51,29900.0,41.6014,41.6967,41.5855,41.6808,29900.0
2014-06-02 09:35:00,52.5,52.5,52.33,52.38,7300.0,41.6729,41.6729,41.5379,41.5776,7300.0
2014-06-02 09:40:00,52.37,52.56,52.37,52.54,26900.0,41.5697,41.7205,41.5697,41.7046,26900.0
2014-06-02 09:45:00,52.52,52.53,52.36,52.38,41800.0,41.6887,41.6967,41.5617,41.5776,41800.0
2014-06-02 09:50:00,52.38,52.42,52.29,52.3,16300.0,41.5776,41.6094,41.5062,41.5141,16300.0
2014-06-02 09:55:00,52.3,52.3,52.08,52.13,24600.0,41.5141,41.5141,41.3395,41.3792,24600.0
2014-06-02 10:00:00,52.11,52.15,51.98,51.99,62800.0,41.3633,41.395,41.2601,41.268,62800.0
2014-06-02 10:05:00,52.0,52.07,51.92,51.95,15100.0,41.276,41.3315,41.2125,41.2363,15100.0
2014-06-02 10:10:00,51.95,52.06,51.95,52.03,47700.0,41.2363,41.3236,41.2363,41.2998,47700.0
2014-06-02 10:15:00,52.03,52.05,51.98,51.98,39800.0,41.2998,41.3157,41.2601,41.2601,39800.0
2014-06-02 10:20:00,51.99,52.0,51.98,51.99,27200.0,41.268,41.276,41.2601,41.268,27200.0
2014-06-02 10:25:00,52.0,52.0,51.98,52.0,31600.0,41.276,41.276,41.2601,41.276,31600.0
2014-06-02 10:30:00,52.0,52.05,52.0,52.04,26300.0,41.276,41.3157,41.276,41.3077,26300.0
2014-06-02 10:35:00,52.04,52.08,52.04,52.06,18100.0,41.3077,41.3395,41.3077,41.3236,18100.0
2014-06-02 10:40:00,52.06,52.06,52.02,52.02,11100.0,41.3236,41.3236,41.2918,41.2918,11100.0
2014-06-02 10:45:00,52.02,52.03,51.98,52.0,13600.0,41.2918,41.2998,41.2601,41.276,13600.0
2014-06-02 10:50:00,52.0,52.0,51.95,51.98,9300.0,41.276,41.276,41.2363,41.2601,9300.0
2014-06-02 10:55:00,51.99,52.05,51.97,52.05,12500.0,41.268,41.3157,41.2522,41.3157,12500.0
2014-06-02 11:00:00,52.05,52.09,52.05,52.09,7800.0,41.3157,41.3474,41.3157,41.3474,7800.0
2014-06-02 11:05:00,52.09,52.22,52.09,52.22,11800.0,41.3474,41.4506,41.3474,41.4506,11800.0
2014-06-02 11:10:00,52.22,52.24,52.22,52.22,5600.0,41.4506,41.4665,41.4506,41.4506,5600.0
2014-06-02 11:15:00,52.23,52.23,52.22,52.22,16100.0,41.4585,41.4585,41.4506,41.4506,16100.0
2014-06-02 11:20:00,52.22,52.24,52.22,52.22,4600.0,41.4506,41.4665,41.4506,41.4506,4600.0
2014-06-02 11:25:00,52.22,52.24,52.21,52.23,18300.0,41.4506,41.4665,41.4427,41.4585,18300.0
2014-06-02 11:30:00,52.23,52.24,52.21,52.24,12800.0,41.4585,41.4665,41.4427,41.4665,12800.0
2014-06-02 11:35:00,52.24,52.24,52.21,52.23,5100.0,41.4665,41.4665,41.4427,41.4585,5100.0
2014-06-02 11:40:00,52.22,52.25,52.22,52.22,10500.0,41.4506,41.4744,41.4506,41.4506,10500.0
2014-06-02 11:45:00,52.21,52.22,52.2,52.2,9300.0,41.4427,41.4506,41.4347,41.4347,9300.0
2014-06-02 11:50:00,52.21,52.24,52.21,52.21,5100.0,41.4427,41.4665,41.4427,41.4427,5100.0
2014-06-02 11:55:00,52.22,52.22,52.2,52.2,3300.0,41.4506,41.4506,41.4347,41.4347,3300.0
2014-06-02 12:00:00,52.2,52.21,52.19,52.19,3100.0,41.4347,41.4427,41.4268,41.4268,3100.0
2014-06-02 12:05:00,52.2,52.22,52.2,52.2,1300.0,41.4347,41.4506,41.4347,41.4347,1300.0
2014-06-02 12:10:00,52.21,52.23,52.2,52.22,2100.0,41.4427,41.4585,41.4347,41.4506,2100.0
2014-06-02 12:15:00,52.21,52.22,52.18,52.19,5000.0,41.4427,41.4506,41.4188,41.4268,5000.0
2014-06-02 12:20:00,52.19,52.19,52.14,52.15,13700.0,41.4268,41.4268,41.3871,41.395,13700.0
2014-06-02 12:25:00,52.15,52.15,52.14,52.14,2500.0,41.395,41.395,41.3871,41.3871,2500.0
2014-06-02 12:30:00,52.15,52.16,52.14,52.14,5700.0,41.395,41.403,41.3871,41.3871,5700.0
2014-06-02 12:35:00,52.13,52.15,52.13,52.14,3400.0,41.3792,41.395,41.3792,41.3871,3400.0
2014-06-02 12:40:00,52.14,52.15,52.12,52.13,5100.0,41.3871,41.395,41.3712,41.3792,5100.0
2014-06-02 12:45:00,52.13,52.16,52.13,52.15,2400.0,41.3792,41.403,41.3792,41.395,2400.0
2014-06-02 12:50:00,52.15,52.16,52.15,52.16,6300.0,41.395,41.403,41.395,41.403,6300.0
2014-06-02 12:55:00,52.15,52.16,52.14,52.14,9400.0,41.395,41.403,41.3871,41.3871,9400.0
2014-06-02 13:00:00,52.15,52.16,52.14,52.14,6800.0,41.395,41.403,41.3871,41.3871,6800.0
2014-06-02 13:05:00,52.14,52.25,52.1,52.15,167100.0,41.3871,41.4744,41.3553,41.395,167100.0
2014-06-02 13:10:00,52.15,52.16,52.09,52.1,6700.0,41.395,41.403,41.3474,41.3553,6700.0
2014-06-02 13:15:00,52.1,52.12,52.09,52.12,3500.0,41.3553,41.3712,41.3474,41.3712,3500.0
2014-06-02 13:20:00,52.11,52.15,52.09,52.15,6600.0,41.3633,41.395,41.3474,41.395,6600.0
2014-06-02 13:25:00,52.15,52.2,52.15,52.2,2200.0,41.395,41.4347,41.395,41.4347,2200.0
2014-06-02 13:30:00,52.19,52.23,52.19,52.23,4300.0,41.4268,41.4585,41.4268,41.4585,4300.0
2014-06-02 13:35:00,52.24,52.25,52.21,52.22,9700.0,41.4665,41.4744,41.4427,41.4506,9700.0
2014-06-02 13:40:00,52.21,52.22,52.18,52.19,6500.0,41.4427,41.4506,41.4188,41.4268,6500.0
2014-06-02 13:45:00,52.18,52.19,52.17,52.18,3700.0,41.4188,41.4268,41.4109,41.4188,3700.0
2014-06-02 13:50:00,52.19,52.23,52.18,52.22,6000.0,41.4268,41.4585,41.4188,41.4506,6000.0
2014-06-02 13:55:00,52.23,52.24,52.22,52.23,4100.0,41.4585,41.4665,41.4506,41.4585,4100.0
2014-06-02 14:00:00,52.24,52.26,52.23,52.25,9700.0,41.4665,41.4823,41.4585,41.4744,9700.0
2014-06-02 14:05:00,52.24,52.25,52.23,52.24,4000.0,41.4665,41.4744,41.4585,41.4665,4000.0
2014-06-02 14:10:00,52.24,52.25,52.23,52.23,5000.0,41.4665,41.4744,41.4585,41.4585,5000.0
2014-06-02 14:15:00,52.23,52.24,52.21,52.24,8800.0,41.4585,41.4665,41.4427,41.4665,8800.0
2014-06-02 14:20:00,52.24,52.26,52.24,52.25,5800.0,41.4665,41.4823,41.4665,41.4744,5800.0
2014-06-02 14:25:00,52.25,52.26,52.24,52.25,13400.0,41.4744,41.4823,41.4665,41.4744,13400.0
2014-06-02 14:30:00,52.25,52.26,52.23,52.24,9500.0,41.4744,41.4823,41.4585,41.4665,9500.0
2014-06-02 14:35:00,52.24,52.26,52.23,52.26,5400.0,41.4665,41.4823,41.4585,41.4823,5400.0
2014-06-02 14:40:00,52.25,52.26,52.24,52.24,4500.0,41.4744,41.4823,41.4665,41.4665,4500.0
2014-06-02 14:45:00,52.24,52.25,52.23,52.23,3500.0,41.4665,41.4744,41.4585,41.4585,3500.0
2014-06-02 14:50:00,52.24,52.26,52.24,52.25,7400.0,41.4665,41.4823,41.4665,41.4744,7400.0
2014-06-02 14:55:00,52.24,52.26,52.24,52.26,4900.0,41.4665,41.4823,41.4665,41.4823,4900.0
2014-06-02 15:00:00,52.25,52.27,52.23,52.26,9100.0,41.4744,41.4903,41.4585,41.4823,9100.0
2014-06-02 15:05:00,52.26,52.27,52.25,52.27,7100.0,41.4823,41.4903,41.4744,41.4903,7100.0
2014-06-02 15:10:00,52.27,52.27,52.2,52.21,11800.0,41.4903,41.4903,41.4347,41.4427,11800.0
2014-06-02 15:15:00,52.21,52.26,52.21,52.26,11300.0,41.4427,41.4823,41.4427,41.4823,11300.0
2014-06-02 15:20:00,52.25,52.27,52.24,52.27,7600.0,41.4744,41.4903,41.4665,41.4903,7600.0
2014-06-02 15:25:00,52.28,52.28,52.25,52.28,9100.0,41.4982,41.4982,41.4744,41.4982,9100.0
2014-06-02 15:30:00,52.27,52.32,52.26,52.32,13500.0,41.4903,41.53,41.4823,41.53,13500.0
2014-06-02 15:35:00,52.32,52.32,52.3,52.3,9100.0,41.53,41.53,41.5141,41.5141,9100.0
2014-06-02 15:40:00,52.3,52.34,52.3,52.34,22600.0,41.5141,41.5458,41.5141,41.5458,22600.0
2014-06-02 15:45:00,52.34,52.36,52.33,52.35,20900.0,41.5458,41.5617,41.5379,41.5538,20900.0
2014-06-02 15:50:00,52.35,52.39,52.35,52.37,52700.0,41.5538,41.5855,41.5538,41.5697,52700.0
2014-06-02 15:55:00,52.37,52.38,52.34,52.37,42500.0,41.5697,41.5776,41.5458,41.5697,42500.0
2014-06-03 09:30:00,52.25,52.3,52.15,52.2,18100.0,41.4744,41.5141,41.395,41.4347,18100.0
2014-06-03 09:35:00,52.2,52.38,52.2,52.34,6100.0,41.4347,41.5776,41.4347,41.5458,6100.0
2014-06-03 09:40:00,52.33,52.37,52.3,52.34,7200.0,41.5379,41.5697,41.5141,41.5458,7200.0
2014-06-03 09:45:00,52.38,52.47,52.34,52.41,5900.0,41.5776,41.649,41.5458,41.6014,5900.0
2014-06-03 09:50:00,52.44,52.52,52.42,52.51,7400.0,41.6252,41.6887,41.6094,41.6808,7400.0
2014-06-03 09:55:00,52.52,52.53,52.49,52.49,2300.0,41.6887,41.6967,41.6649,41.6649,2300.0
2014-06-03 10:00:00,52.48,52.57,52.48,52.56,5400.0,41.657,41.7284,41.657,41.7205,5400.0
2014-06-03 10:05:00,52.56,52.62,52.56,52.57,4600.0,41.7205,41.7681,41.7205,41.7284,4600.0
2014-06-03 10:10:00,52.56,52.57,52.53,52.54,3500.0,41.7205,41.7284,41.6967,41.7046,3500.0
2014-06-03 10:15:00,52.55,52.58,52.51,52.52,7100.0,41.7125,41.7364,41.6808,41.6887,7100.0
2014-06-03 10:20:00,52.51,52.51,52.42,52.44,19100.0,41.6808,41.6808,41.6094,41.6252,19100.0
2014-06-03 10:25:00,52.45,52.48,52.39,52.43,19700.0,41.6332,41.657,41.5855,41.6173,19700.0
2014-06-03 10:30:00,52.44,52.48,52.44,52.45,5000.0,41.6252,41.657,41.6252,41.6332,5000.0
2014-06-03 10:35:00,52.45,52.5,52.45,52.46,6100.0,41.6332,41.6729,41.6332,41.6411,6100.0
2014-06-03 10:40:00,52.45,52.45,52.39,52.39,6700.0,41.6332,41.6332,41.5855,41.5855,6700.0
2014-06-03 10:45:00,52.39,52.39,52.32,52.37,11000.0,41.5855,41.5855,41.53,41.5697,11000.0
2014-06-03 10:50:00,52.38,52.41,52.35,52.37,6600.0,41.5776,41.6014,41.5538,41.5697,6600.0
2014-06-03 10:55:00,52.37,52.38,52.35,52.38,2700.0,41.5697,41.5776,41.5538,41.5776,2700.0
2014-06-03 11:00:00,52.39,52.39,52.34,52.34,8200.0,41.5855,41.5855,41.5458,41.5458,8200.0
2014-06-03 11:05:00,52.34,52.36,52.33,52.35,6700.0,41.5458,41.5617,41.5379,41.5538,6700.0
2014-06-03 11:10:00,52.36,52.37,52.34,52.36,4100.0,41.5617,41.5697,41.5458,41.5617,4100.0
2014-06-03 11:15:00,52.36,52.36,52.31,52.32,8800.0,41.5617,41.5617,41.522,41.53,8800.0
2014-06-03 11:20:00,52.32,52.34,52.3,52.31,13800.0,41.53,41.5458,41.5141,41.522,13800.0
2014-06-03 11:25:00,52.32,52.32,52.27,52.27,15000.0,41.53,41.53,41.4903,41.4903,15000.0
2014-06-03 11:30:00,52.27,52.31,52.24,52.3,11700.0,41.4903,41.522,41.4665,41.5141,11700.0
2014-06-03 11:35:00,52.3,52.31,52.28,52.28,5100.0,41.5141,41.522,41.4982,41.4982,5100.0
2014-06-03 11:40:00,52.27,52.28,52.19,52.19,5000.0,41.4903,41.4982,41.4268,41.4268,5000.0
2014-06-03 11:45:00,52.19,52.22,52.18,52.22,5200.0,41.4268,41.4506,41.4188,41.4506,5200.0
2014-06-03 11:50:00,52.21,52.28,52.21,52.26,5000.0,41.4427,41.4982,41.4427,41.4823,5000.0
2014-06-03 11:55:00,52.27,52.27,52.24,52.27,2700.0,41.4903,41.4903,41.4665,41.4903,2700.0
2014-06-03 12:00:00,52.28,52.33,52.27,52.32,3300.0,41.4982,41.5379,41.4903,41.53,3300.0
2014-06-03 12:05:00,52.33,52.35,52.32,52.33,4300.0,41.5379,41.5538,41.53,41.5379,4300.0
2014-06-03 12:10:00,52.34,52.36,52.34,52.36,7300.0,41.5458,41.5617,41.5458,41.5617,7300.0
2014-06-03 12:15:00,52.36,52.36,52.3,52.31,4300.0,41.5617,41.5617,41.5141,41.522,4300.0
2014-06-03 12:20:00,52.3,52.32,52.3,52.3,3100.0,41.5141,41.53,41.5141,41.5141,3100.0
2014-06-03 12:25:00,52.3,52.33,52.29,52.32,5300.0,41.5141,41.5379,41.5062,41.53,5300.0
2014-06-03 12:30:00,52.33,52.35,52.33,52.34,1900.0,41.5379,41.5538,41.5379,41.5458,1900.0
2014-06-03 12:35:00,52.34,52.35,52.33,52.33,3500.0,41.5458,41.5538,41.5379,41.5379,3500.0
2014-06-03 12:40:00,52.34,52.36,52.33,52.36,2400.0,41.5458,41.5617,41.5379,41.5617,2400.0
2014-06-03 12:45:00,52.36,52.36,52.35,52.35,1900.0,41.5617,41.5617,41.5538,41.5538,1900.0
2014-06-03 12:50:00,52.36,52.39,52.36,52.37,11500.0,41.5617,41.5855,41.5617,41.5697,11500.0
2014-06-03 12:55:00,52.36,52.37,52.36,52.36,2500.0,41.5617,41.5697,41.5617,41.5617,2500.0
2014-06-03 13:00:00,52.37,52.38,52.36,52.36,3600.0,41.5697,41.5776,41.5617,41.5617,3600.0
2014-06-03 13:05:00,52.37,52.39,52.36,52.38,10800.0,41.5697,41.5855,41.5617,41.5776,10800.0
2014-06-03 13:10:00,52.37,52.38,52.35,52.35,3700.0,41.5697,41.5776,41.5538,41.5538,3700.0
2014-06-03 13:15:00,52.35,52.36,52.31,52.35,14500.0,41.5538,41.5617,41.522,41.5538,14500.0
2014-06-03 13:20:00,52.35,52.38,52.33,52.36,35200.0,41.5538,41.5776,41.5379,41.5617,35200.0
2014-06-03 13:25:00,52.37,52.42,52.36,52.42,13500.0,41.5697,41.6094,41.5617,41.6094,13500.0
2014-06-03 13:30:00,52.42,52.42,52.41,52.42,900.0,41.6094,41.6094,41.6014,41.6094,900.0
2014-06-03 13:35:00,52.42,52.42,52.38,52.38,8000.0,41.6094,41.6094,41.5776,41.5776,8000.0
2014-06-03 13:40:00,52.38,52.39,52.37,52.39,2100.0,41.5776,41.5855,41.5697,41.5855,2100.0
2014-06-03 13:45:00,52.39,52.4,52.37,52.38,2700.0,41.5855,41.5935,41.5697,41.5776,2700.0
2014-06-03 13:50:00,52.38,52.41,52.38,52.4,7200.0,41.5776,41.6014,41.5776,41.5935,7200.0
2014-06-03 13:55:00,52.4,52.41,52.38,52.39,9000.0,41.5935,41.6014,41.5776,41.5855,9000.0
2014-06-03 14:00:00,52.39,52.39,52.39,52.39,700.0,41.5855,41.5855,41.5855,41.5855,700.0
2014-06-03 14:05:00,52.39,52.45,52.39,52.45,13100.0,41.5855,41.6332,41.5855,41.6332,13100.0
2014-06-03 14:10:00,52.45,52.45,52.42,52.42,11900.0,41.6332,41.6332,41.6094,41.6094,11900.0
2014-06-03 14:15:00,52.42,52.43,52.4,52.4,8500.0,41.6094,41.6173,41.5935,41.5935,8500.0
2014-06-03 14:20:00,52.4,52.44,52.4,52.4,10000.0,41.5935,41.6252,41.5935,41.5935,10000.0
2014-06-03 14:25:00,52.41,52.42,52.39,52.42,9600.0,41.6014,41.6094,41.5855,41.6094,9600.0
2014-06-03 14:30:00,52.41,52.42,52.39,52.4,8200.0,41.6014,41.6094,41.5855,41.5935,8200.0
2014-06-03 14:35:00,52.41,52.42,52.4,52.42,10100.0,41.6014,41.6094,41.5935,41.6094,10100.0
2014-06-03 14:40:00,52.41,52.43,52.41,52.43,5100.0,41.6014,41.6173,41.6014,41.6173,5100.0
2014-06-03 14:45:00,52.43,52.43,52.39,52.39,12200.0,41.6173,41.6173,41.5855,41.5855,12200.0
2014-06-03 14:50:00,52.39,52.39,52.37,52.37,11600.0,41.5855,41.5855,41.5697,41.5697,11600.0
2014-06-03 14:55:00,52.36,52.38,52.36,52.36,2800.0,41.5617,41.5776,41.5617,41.5617,2800.0
2014-06-03 15:00:00,52.37,52.37,52.34,52.35,16000.0,41.5697,41.5697,41.5458,41.5538,16000.0
2014-06-03 15:05:00,52.36,52.38,52.35,52.37,15000.0,41.5617,41.5776,41.5538,41.5697,15000.0
2014-06-03 15:10:00,52.36,52.41,52.36,52.41,10100.0,41.5617,41.6014,41.5617,41.6014,10100.0
2014-06-03 15:15:00,52.4,52.43,52.4,52.42,9600.0,41.5935,41.6173,41.5935,41.6094,9600.0
2014-06-03 15:20:00,52.42,52.45,52.41,52.45,10200.0,41.6094,41.6332,41.6014,41.6332,10200.0
2014-06-03 15:25:00,52.45,52.47,52.44,52.46,8800.0,41.6332,41.649,41.6252,41.6411,8800.0
2014-06-03 15:30:00,52.46,52.47,52.45,52.46,7100.0,41.6411,41.649,41.6332,41.6411,7100.0
2014-06-03 15:35:00,52.45,52.46,52.42,52.45,11200.0,41.6332,41.6411,41.6094,41.6332,11200.0
2014-06-03 15:40:00,52.45,52.47,52.44,52.47,9900.0,41.6332,41.649,41.6252,41.649,9900.0
2014-06-03 15:45:00,52.47,52.47,52.46,52.47,11600.0,41.649,41.649,41.6411,41.649,11600.0
2014-06-03 15:50:00,52.47,52.5,52.47,52.48,48100.0,41.649,41.6729,41.649,41.657,48100.0
2014-06-03 15:55:00,52.48,52.48,52.46,52.47,42800.0,41.657,41.657,41.6411,41.649,42800.0
2014-06-04 09:30:00,52.21,52.44,52.21,52.4,13600.0,41.4427,41.6252,41.4427,41.5935,13600.0
2014-06-04 09:35:00,52.39,52.5,52.38,52.43,7000.0,41.5855,41.6729,41.5776,41.6173,7000.0
2014-06-04 09:40:00,52.45,52.45,52.32,52.35,4300.0,41.6332,41.6332,41.53,41.5538,4300.0
2014-06-04 09:45:00,52.37,52.46,52.34,52.45,5300.0,41.5697,41.6411,41.5458,41.6332,5300.0
2014-06-04 09:50:00,52.44,52.47,52.39,52.4,9900.0,41.6252,41.649,41.5855,41.5935,9900.0
2014-06-04 09:55:00,52.4,52.45,52.37,52.39,6400.0,41.5935,41.6332,41.5697,41.5855,6400.0
2014-06-04 10:00:00,52.36,52.45,52.36,52.42,10100.0,41.5617,41.6332,41.5617,41.6094,10100.0
2014-06-04 10:05:00,52.41,52.42,52.36,52.36,3800.0,41.6014,41.6094,41.5617,41.5617,3800.0
2014-06-04 10:10:00,52.36,52.5,52.36,52.5,9500.0,41.5617,41.6729,41.5617,41.6729,9500.0
2014-06-04 10:15:00,52.5,52.53,52.43,52.43,9900.0,41.6729,41.6967,41.6173,41.6173,9900.0
2014-06-04 10:20:00,52.43,52.47,52.41,52.46,13400.0,41.6173,41.649,41.6014,41.6411,13400.0
2014-06-04 10:25:00,52.46,52.48,52.4,52.41,12100.0,41.6411,41.657,41.5935,41.6014,12100.0
2014-06-04 10:30:00,52.43,52.47,52.43,52.44,2800.0,41.6173,41.649,41.6173,41.6252,2800.0
2014-06-04 10:35:00,52.43,52.48,52.42,52.45,8200.0,41.6173,41.657,41.6094,41.6332,8200.0
2014-06-04 10:40:00,52.45,52.48,52.41,52.47,15800.0,41.6332,41.657,41.6014,41.649,15800.0
2014-06-04 10:45:00,52.45,52.46,52.41,52.42,5400.0,41.6332,41.6411,41.6014,41.6094,5400.0
2014-06-04 10:50:00,52.42,52.48,52.41,52.48,7500.0,41.6094,41.657,41.6014,41.657,7500.0
2014-06-04 10:55:00,52.49,52.5,52.46,52.48,4300.0,41.6649,41.6729,41.6411,41.657,4300.0
2014-06-04 11:00:00,52.49,52.51,52.47,52.51,4500.0,41.6649,41.6808,41.649,41.6808,4500.0
2014-06-04 11:05:00,52.51,52.52,52.48,52.5,2800.0,41.6808,41.6887,41.657,41.6729,2800.0
2014-06-04 11:10:00,52.5,52.5,52.48,52.48,5500.0,41.6729,41.6729,41.657,41.657,5500.0
2014-06-04 11:15:00,52.48,52.48,52.41,52.42,7600.0,41.657,41.657,41.6014,41.6094,7600.0
2014-06-04 11:20:00,52.43,52.53,52.43,52.53,22600.0,41.6173,41.6967,41.6173,41.6967,22600.0
2014-06-04 11:25:00,52.53,52.55,52.49,52.5,10300.0,41.6967,41.7125,41.6649,41.6729,10300.0
2014-06-04 11:30:00,52.5,52.51,52.49,52.5,6200.0,41.6729,41.6808,41.6649,41.6729,6200.0
2014-06-04 11:35:00,52.5,52.51,52.48,52.49,9500.0,41.6729,41.6808,41.657,41.6649,9500.0
2014-06-04 11:40:00,52.5,52.5,52.47,52.48,11100.0,41.6729,41.6729,41.649,41.657,11100.0
2014-06-04 11:45:00,52.48,52.52,52.48,52.5,7800.0,41.657,41.6887,41.657,41.6729,7800.0
2014-06-04 11:50:00,52.51,52.52,52.51,52.52,7500.0,41.6808,41.6887,41.6808,41.6887,7500.0
2014-06-04 11:55:00,52.52,52.52,52.51,52.51,9700.0,41.6887,41.6887,41.6808,41.6808,9700.0
2014-06-04 12:00:00,52.51,52.53,52.51,52.53,12800.0,41.6808,41.6967,41.6808,41.6967,12800.0
2014-06-04 12:05:00,52.53,52.54,52.51,52.53,16600.0,41.6967,41.7046,41.6808,41.6967,16600.0
2014-06-04 12:10:00,52.53,52.56,52.53,52.56,12900.0,41.6967,41.7205,41.6967,41.7205,12900.0
2014-06-04 12:15:00,52.56,52.56,52.52,52.52,14300.0,41.7205,41.7205,41.6887,41.6887,14300.0
2014-06-04 12:20:00,52.53,52.56,52.52,52.56,12700.0,41.6967,41.7205,41.6887,41.7205,12700.0
2014-06-04 12:25:00,52.56,52.58,52.56,52.57,5000.0,41.7205,41.7364,41.7205,41.7284,5000.0
2014-06-04 12:30:00,52.56,52.59,52.53,52.58,7000.0,41.7205,41.7443,41.6967,41.7364,7000.0
2014-06-04 12:35:00,52.59,52.6,52.57,52.57,5700.0,41.7443,41.7522,41.7284,41.7284,5700.0
2014-06-04 12:40:00,52.57,52.6,52.57,52.6,4200.0,41.7284,41.7522,41.7284,41.7522,4200.0
2014-06-04 12:45:00,52.6,52.6,52.59,52.6,3500.0,41.7522,41.7522,41.7443,41.7522,3500.0
2014-06-04 12:50:00,52.59,52.62,52.59,52.62,13800.0,41.7443,41.7681,41.7443,41.7681,13800.0
2014-06-04 12:55:00,52.61,52.62,52.53,52.55,8900.0,41.7602,41.7681,41.6967,41.7125,8900.0
2014-06-04 13:00:00,52.54,52.56,52.54,52.56,3300.0,41.7046,41.7205,41.7046,41.7205,3300.0
2014-06-04 13:05:00,52.56,52.59,52.55,52.55,7400.0,41.7205,41.7443,41.7125,41.7125,7400.0
2014-06-04 13:10:00,52.53,52.57,52.52,52.54,21900.0,41.6967,41.7284,41.6887,41.7046,21900.0
2014-06-04 13:15:00,52.54,52.55,52.48,52.48,16000.0,41.7046,41.7125,41.657,41.657,16000.0
2014-06-04 13:20:00,52.48,52.48,52.45,52.46,5200.0,41.657,41.657,41.6332,41.6411,5200.0
2014-06-04 13:25:00,52.46,52.47,52.45,52.47,4100.0,41.6411,41.649,41.6332,41.649,4100.0
2014-06-04 13:30:00,52.47,52.49,52.47,52.48,3800.0,41.649,41.6649,41.649,41.657,3800.0
2014-06-04 13:35:00,52.48,52.48,52.47,52.48,4200.0,41.657,41.657,41.649,41.657,4200.0
2014-06-04 13:40:00,52.48,52.48,52.47,52.48,10300.0,41.657,41.657,41.649,41.657,10300.0
2014-06-04 13:45:00,52.48,52.5,52.47,52.5,6200.0,41.657,41.6729,41.649,41.6729,6200.0
2014-06-04 13:50:00,52.5,52.51,52.49,52.51,2400.0,41.6729,41.6808,41.6649,41.6808,2400.0
2014-06-04 13:55:00,52.51,52.52,52.49,52.5,5500.0,41.6808,41.6887,41.6649,41.6729,5500.0
2014-06-04 14:00:00,52.5,52.53,52.49,52.49,5800.0,41.6729,41.6967,41.6649,41.6649,5800.0
2014-06-04 14:05:00,52.48,52.49,52.46,52.47,7300.0,41.657,41.6649,41.6411,41.649,7300.0
2014-06-04 14:10:00,52.46,52.47,52.45,52.47,4600.0,41.6411,41.649,41.6332,41.649,4600.0
2014-06-04 14:15:00,52.47,52.47,52.45,52.46,7800.0,41.649,41.649,41.6332,41.6411,7800.0
2014-06-04 14:20:00,52.46,52.46,52.39,52.42,10100.0,41.6411,41.6411,41.5855,41.6094,10100.0
2014-06-04 14:25:00,52.42,52.45,52.41,52.45,4000.0,41.6094,41.6332,41.6014,41.6332,4000.0
2014-06-04 14:30:00,52.45,52.45,52.42,52.44,13600.0,41.6332,41.6332,41.6094,41.6252,13600.0
2014-06-04 14:35:00,52.44,52.46,52.44,52.46,8900.0,41.6252,41.6411,41.6252,41.6411,8900.0
2014-06-04 14:40:00,52.47,52.47,52.44,52.45,6800.0,41.649,41.649,41.6252,41.6332,6800.0
2014-06-04 14:45:00,52.45,52.45,52.41,52.42,6900.0,41.6332,41.6332,41.6014,41.6094,6900.0
2014-06-04 14:50:00,52.42,52.44,52.41,52.43,8600.0,41.6094,41.6252,41.6014,41.6173,8600.0
2014-06-04 14:55:00,52.44,52.45,52.42,52.43,22600.0,41.6252,41.6332,41.6094,41.6173,22600.0
2014-06-04 15:00:00,52.43,52.43,52.41,52.41,6700.0,41.6173,41.6173,41.6014,41.6014,6700.0
2014-06-04 15:05:00,52.42,52.43,52.41,52.43,3700.0,41.6094,41.6173,41.6014,41.6173,3700.0
2014-06-04 15:10:00,52.43,52.45,52.43,52.44,7600.0,41.6173,41.6332,41.6173,41.6252,7600.0
2014-06-04 15:15:00,52.45,52.46,52.43,52.44,17100.0,41.6332,41.6411,41.6173,41.6252,17100.0
2014-06-04 15:20:00,52.43,52.45,52.43,52.45,12400.0,41.6173,41.6332,41.6173,41.6332,12400.0
2014-06-04 15:25:00,52.45,52.48,52.45,52.45,14500.0,41.6332,41.657,41.6332,41.6332,14500.0
2014-06-04 15:30:00,52.45,52.45,52.43,52.43,15900.0,41.6332,41.6332,41.6173,41.6173,15900.0
2014-06-04 15:35:00,52.43,52.45,52.43,52.45,14900.0,41.6173,41.6332,41.6173,41.6332,14900.0
2014-06-04 15:40:00,52.45,52.46,52.45,52.46,11800.0,41.6332,41.6411,41.6332,41.6411,11800.0
2014-06-04 15:45:00,52.46,52.47,52.45,52.47,28800.0,41.6411,41.649,41.6332,41.649,28800.0
2014-06-04 15:50:00,52.47,52.51,52.47,52.5,79200.0,41.649,41.6808,41.649,41.6729,79200.0
2014-06-04 15:55:00,52.51,52.51,52.48,52.49,79500.0,41.6808,41.6808,41.657,41.6649,79500.0
2014-06-05 09:30:00,52.29,52.47,52.24,52.36,37200.0,41.5062,41.649,41.4665,41.5617,37200.0
2014-06-05 09:35:00,52.37,52.4,52.14,52.26,77400.0,41.5697,41.5935,41.3871,41.4823,77400.0
2014-06-05 09:40:00,52.26,52.26,52.06,52.14,25500.0,41.4823,41.4823,41.3236,41.3871,25500.0
2014-06-05 09:45:00,52.13,52.26,52.13,52.25,13100.0,41.3792,41.4823,41.3792,41.4744,13100.0
2014-06-05 09:50:00,52.25,52.25,52.1,52.12,18900.0,41.4744,41.4744,41.3553,41.3712,18900.0
2014-06-05 09:55:00,52.12,52.17,52.04,52.17,12400.0,41.3712,41.4109,41.3077,41.4109,12400.0
2014-06-05 10:00:00,52.16,52.22,52.14,52.2,25100.0,41.403,41.4506,41.3871,41.4347,25100.0
2014-06-05 10:05:00,52.21,52.31,52.2,52.21,22000.0,41.4427,41.522,41.4347,41.4427,22000.0
2014-06-05 10:10:00,52.2,52.27,52.2,52.25,11200.0,41.4347,41.4903,41.4347,41.4744,11200.0
2014-06-05 10:15:00,52.24,52.28,52.21,52.23,12500.0,41.4665,41.4982,41.4427,41.4585,12500.0
2014-06-05 10:20:00,52.22,52.33,52.22,52.26,21400.0,41.4506,41.5379,41.4506,41.4823,21400.0
2014-06-05 10:25:00,52.25,52.33,52.24,52.33,14100.0,41.4744,41.5379,41.4665,41.5379,14100.0
2014-06-05 10:30:00,52.33,52.33,52.29,52.3,6100.0,41.5379,41.5379,41.5062,41.5141,6100.0
2014-06-05 10:35:00,52.29,52.3,52.24,52.29,8900.0,41.5062,41.5141,41.4665,41.5062,8900.0
2014-06-05 10:40:00,52.29,52.38,52.28,52.35,10800.0,41.5062,41.5776,41.4982,41.5538,10800.0
2014-06-05 10:45:00,52.36,52.36,52.32,52.32,11100.0,41.5617,41.5617,41.53,41.53,11100.0
2014-06-05 10:50:00,52.32,52.32,52.27,52.3,23000.0,41.53,41.53,41.4903,41.5141,23000.0
2014-06-05 10:55:00,52.3,52.32,52.29,52.32,7900.0,41.5141,41.53,41.5062,41.53,7900.0
2014-06-05 11:00:00,52.31,52.32,52.29,52.32,5200.0,41.522,41.53,41.5062,41.53,5200.0
2014-06-05 11:05:00,52.32,52.36,52.32,52.35,7800.0,41.53,41.5617,41.53,41.5538,7800.0
2014-06-05 11:10:00,52.35,52.37,52.33,52.36,9600.0,41.5538,41.5697,41.5379,41.5617,9600.0
2014-06-05 11:15:00,52.35,52.4,52.35,52.39,7600.0,41.5538,41.5935,41.5538,41.5855,7600.0
2014-06-05 11:20:00,52.38,52.41,52.37,52.4,6400.0,41.5776,41.6014,41.5697,41.5935,6400.0
2014-06-05 11:25:00,52.39,52.4,52.35,52.37,5200.0,41.5855,41.5935,41.5538,41.5697,5200.0
2014-06-05 11:30:00,52.37,52.43,52.36,52.43,22000.0,41.5697,41.6173,41.5617,41.6173,22000.0
2014-06-05 11:35:00,52.44,52.46,52.42,52.44,6600.0,41.6252,41.6411,41.6094,41.6252,6600.0
2014-06-05 11:40:00,52.44,52.48,52.44,52.46,7500.0,41.6252,41.657,41.6252,41.6411,7500.0
2014-06-05 11:45:00,52.46,52.5,52.45,52.48,13200.0,41.6411,41.6729,41.6332,41.657,13200.0
2014-06-05 11:50:00,52.49,52.57,52.48,52.51,14400.0,41.6649,41.7284,41.657,41.6808,14400.0
2014-06-05 11:55:00,52.5,52.52,52.49,52.52,7100.0,41.6729,41.6887,41.6649,41.6887,7100.0
2014-06-05 12:00:00,52.52,52.53,52.5,52.51,18100.0,41.6887,41.6967,41.6729,41.6808,18100.0
2014-06-05 12:05:00,52.51,52.55,52.51,52.55,30400.0,41.6808,41.7125,41.6808,41.7125,30400.0
2014-06-05 12:10:00,52.55,52.62,52.54,52.61,31900.0,41.7125,41.7681,41.7046,41.7602,31900.0
2014-06-05 12:15:00,52.61,52.66,52.61,52.63,12200.0,41.7602,41.7999,41.7602,41.776,12200.0
2014-06-05 12:20:00,52.63,52.64,52.62,52.64,5000.0,41.776,41.784,41.7681,41.784,5000.0
2014-06-05 12:25:00,52.63,52.64,52.59,52.6,17300.0,41.776,41.784,41.7443,41.7522,17300.0
2014-06-05 12:30:00,52.6,52.63,52.6,52.61,8900.0,41.7522,41.776,41.7522,41.7602,8900.0
2014-06-05 12:35:00,52.61,52.67,52.61,52.66,9800.0,41.7602,41.8078,41.7602,41.7999,9800.0
2014-06-05 12:40:00,52.67,52.67,52.64,52.66,6500.0,41.8078,41.8078,41.784,41.7999,6500.0
2014-06-05 12:45:00,52.64,52.64,52.56,52.57,17400.0,41.784,41.784,41.7205,41.7284,17400.0
2014-06-05 12:50:00,52.57,52.6,52.57,52.6,2600.0,41.7284,41.7522,41.7284,41.7522,2600.0
2014-06-05 12:55:00,52.6,52.6,52.57,52.58,4400.0,41.7522,41.7522,41.7284,41.7364,4400.0
2014-06-05 13:00:00,52.58,52.62,52.58,52.62,8900.0,41.7364,41.7681,41.7364,41.7681,8900.0
2014-06-05 13:05:00,52.62,52.63,52.6,52.61,3400.0,41.7681,41.776,41.7522,41.7602,3400.0
2014-06-05 13:10:00,52.61,52.61,52.6,52.61,900.0,41.7602,41.7602,41.7522,41.7602,900.0
2014-06-05 13:15:00,52.61,52.61,52.61,52.61,1300.0,41.7602,41.7602,41.7602,41.7602,1300.0
2014-06-05 13:20:00,52.61,52.61,52.6,52.61,1100.0,41.7602,41.7602,41.7522,41.7602,1100.0
2014-06-05 13:25:00,52.61,52.61,52.55,52.55,13700.0,41.7602,41.7602,41.7125,41.7125,13700.0
2014-06-05 13:30:00,52.55,52.58,52.55,52.55,11600.0,41.7125,41.7364,41.7125,41.7125,11600.0
2014-06-05 13:35:00,52.55,52.55,52.53,52.53,8600.0,41.7125,41.7125,41.6967,41.6967,8600.0
2014-06-05 13:40:00,52.54,52.54,52.5,52.5,4700.0,41.7046,41.7046,41.6729,41.6729,4700.0
2014-06-05 13:45:00,52.5,52.51,52.5,52.51,1900.0,41.6729,41.6808,41.6729,41.6808,1900.0
2014-06-05 13:50:00,52.5,52.51,52.45,52.46,19300.0,41.6729,41.6808,41.6332,41.6411,19300.0
2014-06-05 13:55:00,52.46,52.46,52.43,52.44,16400.0,41.6411,41.6411,41.6173,41.6252,16400.0
2014-06-05 14:00:00,52.44,52.47,52.43,52.47,10800.0,41.6252,41.649,41.6173,41.649,10800.0
2014-06-05 14:05:00,52.47,52.49,52.46,52.48,7600.0,41.649,41.6649,41.6411,41.657,7600.0
2014-06-05 14:10:00,52.49,52.51,52.48,52.51,5800.0,41.6649,41.6808,41.657,41.6808,5800.0
2014-06-05 14:15:00,52.51,52.51,52.5,52.51,2800.0,41.6808,41.6808,41.6729,41.6808,2800.0
2014-06-05 14:20:00,52.51,52.54,52.5,52.54,16800.0,41.6808,41.7046,41.6729,41.7046,16800.0
2014-06-05 14:25:00,52.53,52.56,52.52,52.56,8400.0,41.6967,41.7205,41.6887,41.7205,8400.0
2014-06-05 14:30:00,52.56,52.58,52.55,52.58,11400.0,41.7205,41.7364,41.7125,41.7364,11400.0
2014-06-05 14:35:00,52.58,52.59,52.54,52.54,10300.0,41.7364,41.7443,41.7046,41.7046,10300.0
2014-06-05 14:40:00,52.55,52.58,52.54,52.58,13100.0,41.7125,41.7364,41.7046,41.7364,13100.0
2014-06-05 14:45:00,52.58,52.59,52.58,52.59,3500.0,41.7364,41.7443,41.7364,41.7443,3500.0
2014-06-05 14:50:00,52.59,52.59,52.53,52.57,34600.0,41.7443,41.7443,41.6967,41.7284,34600.0
2014-06-05 14:55:00,52.57,52.58,52.52,52.53,14100.0,41.7284,41.7364,41.6887,41.6967,14100.0
2014-06-05 15:00:00,52.53,52.59,52.53,52.59,6400.0,41.6967,41.7443,41.6967,41.7443,6400.0
2014-06-05 15:05:00,52.59,52.59,52.54,52.54,8900.0,41.7443,41.7443,41.7046,41.7046,8900.0
2014-06-05 15:10:00,52.54,52.55,52.53,52.54,7100.0,41.7046,41.7125,41.6967,41.7046,7100.0
2014-06-05 15:15:00,52.55,52.57,52.54,52.57,11700.0,41.7125,41.7284,41.7046,41.7284,11700.0
2014-06-05 15:20:00,52.57,52.62,52.57,52.6,19200.0,41.7284,41.7681,41.7284,41.7522,19200.0
2014-06-05 15:25:00,52.61,52.61,52.59,52.59,6900.0,41.7602,41.7602,41.7443,41.7443,6900.0
2014-06-05 15:30:00,52.59,52.59,52.58,52.58,10000.0,41.7443,41.7443,41.7364,41.7364,10000.0
2014-06-05 15:35:00,52.58,52.59,52.57,52.59,14400.0,41.7364,41.7443,41.7284,41.7443,14400.0
2014-06-05 15:40:00,52.59,52.62,52.59,52.62,13600.0,41.7443,41.7681,41.7443,41.7681,13600.0
2014-06-05 15:45:00,52.61,52.62,52.55,52.55,27700.0,41.7602,41.7681,41.7125,41.7125,27700.0
2014-06-05 15:50:00,52.56,52.59,52.55,52.57,60400.0,41.7205,41.7443,41.7125,41.7284,60400.0
2014-06-05 15:55:00,52.58,52.58,52.53,52.57,68100.0,41.7364,41.7364,41.6967,41.7284,68100.0
2014-06-06 09:30:00,52.81,52.88,52.7,52.71,102000.0,41.9189,41.9745,41.8316,41.8395,102000.0
2014-06-06 09:35:00,52.7,52.86,52.7,52.8,39000.0,41.8316,41.9586,41.8316,41.911,39000.0
2014-06-06 09:40:00,52.82,52.92,52.8,52.86,22800.0,41.9269,42.0062,41.911,41.9586,22800.0
2014-06-06 09:45:00,52.87,52.93,52.85,52.93,15600.0,41.9665,42.0142,41.9507,42.0142,15600.0
2014-06-06 09:50:00,52.91,52.98,52.91,52.94,19400.0,41.9983,42.0539,41.9983,42.0221,19400.0
2014-06-06 09:55:00,52.92,52.99,52.89,52.99,21000.0,42.0062,42.0618,41.9824,42.0618,21000.0
2014-06-06 10:00:00,53.0,53.16,53.0,53.16,43400.0,42.0697,42.1967,42.0697,42.1967,43400.0
2014-06-06 10:05:00,53.16,53.17,53.13,53.17,9600.0,42.1967,42.2047,42.1729,42.2047,9600.0
2014-06-06 10:10:00,53.15,53.15,53.11,53.12,12200.0,42.1888,42.1888,42.1571,42.165,12200.0
2014-06-06 10:15:00,53.12,53.2,53.12,53.18,22200.0,42.165,42.2285,42.165,42.2126,22200.0
2014-06-06 10:20:00,53.19,53.21,53.15,53.21,15400.0,42.2206,42.2364,42.1888,42.2364,15400.0
2014-06-06 10:25:00,53.22,53.28,53.2,53.27,18400.0,42.2444,42.292,42.2285,42.2841,18400.0
2014-06-06 10:30:00,53.26,53.27,53.23,53.24,31200.0,42.2761,42.2841,42.2523,42.2602,31200.0
2014-06-06 10:35:00,53.23,53.23,53.17,53.17,8400.0,42.2523,42.2523,42.2047,42.2047,8400.0
2014-06-06 10:40:00,53.15,53.15,53.05,53.05,12600.0,42.1888,42.1888,42.1094,42.1094,12600.0
2014-06-06 10:45:00,53.06,53.1,53.05,53.1,6200.0,42.1174,42.1491,42.1094,42.1491,6200.0
2014-06-06 10:50:00,53.1,53.16,53.1,53.13,8200.0,42.1491,42.1967,42.1491,42.1729,8200.0
2014-06-06 10:55:00,53.13,53.13,53.1,53.1,7600.0,42.1729,42.1729,42.1491,42.1491,7600.0
2014-06-06 11:00:00,53.09,53.1,53.08,53.1,5800.0,42.1412,42.1491,42.1332,42.1491,5800.0
2014-06-06 11:05:00,53.09,53.14,53.09,53.12,10600.0,42.1412,42.1809,42.1412,42.165,10600.0
2014-06-06 11:10:00,53.12,53.12,53.06,53.07,12000.0,42.165,42.165,42.1174,42.1253,12000.0
2014-06-06 11:15:00,53.06,53.07,53.04,53.04,8800.0,42.1174,42.1253,42.1015,42.1015,8800.0
2014-06-06 11:20:00,53.05,53.07,53.02,53.05,7400.0,42.1094,42.1253,42.0856,42.1094,7400.0
2014-06-06 11:25:00,53.04,53.05,53.03,53.04,3400.0,42.1015,42.1094,42.0935,42.1015,3400.0
2014-06-06 11:30:00,53.03,53.06,53.0,53.06,48000.0,42.0935,42.1174,42.0697,42.1174,48000.0
2014-06-06 11:35:00,53.06,53.07,53.04,53.07,15600.0,42.1174,42.1253,42.1015,42.1253,15600.0
2014-06-06 11:40:00,53.08,53.09,53.03,53.04,8000.0,42.1332,42.1412,42.0935,42.1015,8000.0
2014-06-06 11:45:00,53.04,53.05,53.0,53.0,7000.0,42.1015,42.1094,42.0697,42.0697,7000.0
2014-06-06 11:50:00,52.99,53.0,52.96,52.99,13000.0,42.0618,42.0697,42.038,42.0618,13000.0
2014-06-06 11:55:00,52.99,52.99,52.94,52.95,7800.0,42.0618,42.0618,42.0221,42.03,7800.0
2014-06-06 12:00:00,52.94,52.94,52.89,52.89,9800.0,42.0221,42.0221,41.9824,41.9824,9800.0
2014-06-06 12:05:00,52.87,52.9,52.87,52.9,5200.0,41.9665,41.9904,41.9665,41.9904,5200.0
2014-06-06 12:10:00,52.91,52.91,52.88,52.91,5600.0,41.9983,41.9983,41.9745,41.9983,5600.0
2014-06-06 12:15:00,52.9,52.92,52.9,52.92,15200.0,41.9904,42.0062,41.9904,42.0062,15200.0
2014-06-06 12:20:00,52.92,52.92,52.88,52.88,7800.0,42.0062,42.0062,41.9745,41.9745,7800.0
2014-06-06 12:25:00,52.88,52.89,52.88,52.88,77400.0,41.9745,41.9824,41.9745,41.9745,77400.0
2014-06-06 12:30:00,52.88,52.89,52.86,52.89,11200.0,41.9745,41.9824,41.9586,41.9824,11200.0
2014-06-06 12:35:00,52.9,52.96,52.9,52.96,9800.0,41.9904,42.038,41.9904,42.038,9800.0
2014-06-06 12:40:00,52.96,52.98,52.94,52.98,9800.0,42.038,42.0539,42.0221,42.0539,9800.0
2014-06-06 12:45:00,52.98,52.99,52.94,52.94,9600.0,42.0539,42.0618,42.0221,42.0221,9600.0
2014-06-06 12:50:00,52.94,52.97,52.93,52.97,25000.0,42.0221,42.0459,42.0142,42.0459,25000.0
2014-06-06 12:55:00,52.96,52.97,52.95,52.95,6200.0,42.038,42.0459,42.03,42.03,6200.0
2014-06-06 13:00:00,52.94,52.95,52.91,52.92,4200.0,42.0221,42.03,41.9983,42.0062,4200.0
2014-06-06 13:05:00,52.92,52.92,52.9,52.9,5800.0,42.0062,42.0062,41.9904,41.9904,5800.0
2014-06-06 13:10:00,52.9,52.91,52.88,52.89,4200.0,41.9904,41.9983,41.9745,41.9824,4200.0
2014-06-06 13:15:00,52.88,52.89,52.88,52.88,8800.0,41.9745,41.9824,41.9745,41.9745,8800.0
2014-06-06 13:20:00,52.88,52.92,52.87,52.92,10000.0,41.9745,42.0062,41.9665,42.0062,10000.0
2014-06-06 13:25:00,52.92,52.92,52.9,52.92,8800.0,42.0062,42.0062,41.9904,42.0062,8800.0
2014-06-06 13:30:00,52.91,52.95,52.91,52.93,11200.0,41.9983,42.03,41.9983,42.0142,11200.0
2014-06-06 13:35:00,52.94,52.94,52.9,52.91,6000.0,42.0221,42.0221,41.9904,41.9983,6000.0
2014-06-06 13:40:00,52.91,52.92,52.87,52.88,27000.0,41.9983,42.0062,41.9665,41.9745,27000.0
2014-06-06 13:45:00,52.89,52.9,52.83,52.86,55000.0,41.9824,41.9904,41.9348,41.9586,55000.0
2014-06-06 13:50:00,52.86,52.86,52.78,52.8,49200.0,41.9586,41.9586,41.8951,41.911,49200.0
2014-06-06 13:55:00,52.8,52.82,52.76,52.77,75000.0,41.911,41.9269,41.8792,41.8872,75000.0
2014-06-06 14:00:00,52.76,52.8,52.75,52.78,33400.0,41.8792,41.911,41.8713,41.8951,33400.0
2014-06-06 14:05:00,52.78,52.8,52.78,52.8,14200.0,41.8951,41.911,41.8951,41.911,14200.0
2014-06-06 14:10:00,52.81,52.84,52.8,52.84,12200.0,41.9189,41.9427,41.911,41.9427,12200.0
2014-06-06 14:15:00,52.85,52.87,52.85,52.87,5800.0,41.9507,41.9665,41.9507,41.9665,5800.0
2014-06-06 14:20:00,52.87,52.88,52.86,52.88,11600.0,41.9665,41.9745,41.9586,41.9745,11600.0
2014-06-06 14:25:00,52.89,52.89,52.86,52.87,15000.0,41.9824,41.9824,41.9586,41.9665,15000.0
2014-06-06 14:30:00,52.88,52.88,52.83,52.85,37200.0,41.9745,41.9745,41.9348,41.9507,37200.0
2014-06-06 14:35:00,52.85,52.86,52.84,52.85,8800.0,41.9507,41.9586,41.9427,41.9507,8800.0
2014-06-06 14:40:00,52.85,52.85,52.79,52.79,24800.0,41.9507,41.9507,41.903,41.903,24800.0
2014-06-06 14:45:00,52.79,52.8,52.73,52.75,33400.0,41.903,41.911,41.8554,41.8713,33400.0
2014-06-06 14:50:00,52.75,52.75,52.71,52.71,33600.0,41.8713,41.8713,41.8395,41.8395,33600.0
2014-06-06 14:55:00,52.72,52.72,52.69,52.7,21800.0,41.8475,41.8475,41.8237,41.8316,21800.0
2014-06-06 15:00:00,52.7,52.71,52.67,52.7,27800.0,41.8316,41.8395,41.8078,41.8316,27800.0
2014-06-06 15:05:00,52.71,52.71,52.7,52.71,12400.0,41.8395,41.8395,41.8316,41.8395,12400.0
2014-06-06 15:10:00,52.7,52.71,52.7,52.7,18000.0,41.8316,41.8395,41.8316,41.8316,18000.0
2014-06-06 15:15:00,52.71,52.71,52.68,52.68,30200.0,41.8395,41.8395,41.8157,41.8157,30200.0
2014-06-06 15:20:00,52.69,52.69,52.66,52.66,26400.0,41.8237,41.8237,41.7999,41.7999,26400.0
2014-06-06 15:25:00,52.66,52.68,52.64,52.68,28400.0,41.7999,41.8157,41.784,41.8157,28400.0
2014-06-06 15:30:00,52.68,52.68,52.63,52.65,36000.0,41.8157,41.8157,41.776,41.7919,36000.0
2014-06-06 15:35:00,52.65,52.67,52.63,52.63,40400.0,41.7919,41.8078,41.776,41.776,40400.0
2014-06-06 15:40:00,52.64,52.64,52.6,52.6,41600.0,41.784,41.784,41.7522,41.7522,41600.0
2014-06-06 15:45:00,52.6,52.64,52.6,52.63,57000.0,41.7522,41.784,41.7522,41.776,57000.0
2014-06-06 15:50:00,52.64,52.66,52.64,52.64,92600.0,41.784,41.7999,41.784,41.784,92600.0
2014-06-06 15:55:00,52.64,52.69,52.64,52.69,214200.0,41.784,41.8237,41.784,41.8237,214200.0
2014-06-09 09:30:00,54.37,55.37,54.28,54.85,373700.0,43.1572,43.951,43.0858,43.5382,373700.0
2014-06-09 09:35:00,54.88,55.02,54.78,54.97,155000.0,43.562,43.6731,43.4826,43.6335,155000.0
2014-06-09 09:40:00,54.97,55.14,54.86,55.14,154300.0,43.6335,43.7684,43.5461,43.7684,154300.0
2014-06-09 09:45:00,55.12,55.8,55.03,55.68,343900.0,43.7525,44.2923,43.6811,44.197,343900.0
2014-06-09 09:50:00,55.68,56.09,55.63,55.92,404200.0,44.197,44.5225,44.1573,44.3875,404200.0
2014-06-09 09:55:00,55.93,56.07,55.66,55.76,178000.0,44.3955,44.5066,44.1812,44.2605,178000.0
2014-06-09 10:00:00,55.75,55.79,55.51,55.77,183500.0,44.2526,44.2844,44.0621,44.2685,183500.0
2014-06-09 10:05:00,55.76,55.89,55.6,55.67,202000.0,44.2605,44.3637,44.1335,44.1891,202000.0
2014-06-09 10:10:00,55.66,55.91,55.64,55.82,138900.0,44.1812,44.3796,44.1653,44.3082,138900.0
2014-06-09 10:15:00,55.81,55.87,55.75,55.83,172200.0,44.3002,44.3479,44.2526,44.3161,172200.0
2014-06-09 10:20:00,55.83,55.9,55.81,55.86,102200.0,44.3161,44.3717,44.3002,44.3399,102200.0
2014-06-09 10:25:00,55.85,56.18,55.84,56.1,135100.0,44.332,44.5939,44.324,44.5304,135100.0
2014-06-09 10:30:00,56.11,56.13,55.75,55.77,134800.0,44.5384,44.5542,44.2526,44.2685,134800.0
2014-06-09 10:35:00,55.77,55.86,55.75,55.83,202700.0,44.2685,44.3399,44.2526,44.3161,202700.0
2014-06-09 10:40:00,55.83,55.91,55.75,55.8,170400.0,44.3161,44.3796,44.2526,44.2923,170400.0
2014-06-09 10:45:00,55.81,55.85,55.71,55.82,165900.0,44.3002,44.332,44.2208,44.3082,165900.0
2014-06-09 10:50:00,55.82,55.82,55.73,55.76,53700.0,44.3082,44.3082,44.2367,44.2605,53700.0
2014-06-09 10:55:00,55.76,55.85,55.73,55.74,53000.0,44.2605,44.332,44.2367,44.2447,53000.0
2014-06-09 11:00:00,55.75,55.76,55.59,55.68,48900.0,44.2526,44.2605,44.1256,44.197,48900.0
2014-06-09 11:05:00,55.68,55.69,55.57,55.59,76700.0,44.197,44.205,44.1097,44.1256,76700.0
2014-06-09 11:10:00,55.59,55.64,55.49,55.58,64600.0,44.1256,44.1653,44.0462,44.1177,64600.0
2014-06-09 11:15:00,55.57,55.66,55.57,55.65,44600.0,44.1097,44.1812,44.1097,44.1732,44600.0
2014-06-09 11:20:00,55.65,55.7,55.64,55.64,45100.0,44.1732,44.2129,44.1653,44.1653,45100.0
2014-06-09 11:25:00,55.64,55.73,55.62,55.73,43600.0,44.1653,44.2367,44.1494,44.2367,43600.0
2014-06-09 11:30:00,55.73,55.74,55.6,55.6,40700.0,44.2367,44.2447,44.1335,44.1335,40700.0
2014-06-09 11:35:00,55.6,55.63,55.53,55.63,34100.0,44.1335,44.1573,44.078,44.1573,34100.0
2014-06-09 11:40:00,55.62,55.68,55.62,55.67,25300.0,44.1494,44.197,44.1494,44.1891,25300.0
2014-06-09 11:45:00,55.66,55.75,55.63,55.74,30900.0,44.1812,44.2526,44.1573,44.2447,30900.0
2014-06-09 11:50:00,55.73,55.75,55.69,55.71,20800.0,44.2367,44.2526,44.205,44.2208,20800.0
2014-06-09 11:55:00,55.7,55.72,55.66,55.66,13700.0,44.2129,44.2288,44.1812,44.1812,13700.0
2014-06-09 12:00:00,55.66,55.71,55.63,55.63,23800.0,44.1812,44.2208,44.1573,44.1573,23800.0
2014-06-09 12:05:00,55.63,55.63,55.52,55.54,41400.0,44.1573,44.1573,44.07,44.0859,41400.0
2014-06-09 12:10:00,55.53,55.53,55.39,55.39,60100.0,44.078,44.078,43.9668,43.9668,60100.0
2014-06-09 12:15:00,55.39,55.39,55.32,55.36,26800.0,43.9668,43.9668,43.9113,43.943,26800.0
2014-06-09 12:20:00,55.36,55.37,55.3,55.34,41500.0,43.943,43.951,43.8954,43.9272,41500.0
2014-06-09 12:25:00,55.33,55.35,55.32,55.34,19800.0,43.9192,43.9351,43.9113,43.9272,19800.0
2014-06-09 12:30:00,55.34,55.48,55.33,55.48,33000.0,43.9272,44.0383,43.9192,44.0383,33000.0
2014-06-09 12:35:00,55.49,55.51,55.44,55.44,37900.0,44.0462,44.0621,44.0065,44.0065,37900.0
2014-06-09 12:40:00,55.43,55.5,55.41,55.46,19700.0,43.9986,44.0542,43.9827,44.0224,19700.0
2014-06-09 12:45:00,55.46,55.54,55.44,55.51,73200.0,44.0224,44.0859,44.0065,44.0621,73200.0
2014-06-09 12:50:00,55.51,55.51,55.47,55.51,28400.0,44.0621,44.0621,44.0303,44.0621,28400.0
2014-06-09 12:55:00,55.51,55.52,55.48,55.49,16200.0,44.0621,44.07,44.0383,44.0462,16200.0
2014-06-09 13:00:00,55.49,55.5,55.46,55.5,26100.0,44.0462,44.0542,44.0224,44.0542,26100.0
2014-06-09 13:05:00,55.49,55.62,55.49,55.62,23100.0,44.0462,44.1494,44.0462,44.1494,23100.0
2014-06-09 13:10:00,55.63,55.64,55.52,55.52,15100.0,44.1573,44.1653,44.07,44.07,15100.0
2014-06-09 13:15:00,55.52,55.52,55.44,55.45,14600.0,44.07,44.07,44.0065,44.0145,14600.0
2014-06-09 13:20:00,55.44,55.44,55.35,55.38,25300.0,44.0065,44.0065,43.9351,43.9589,25300.0
2014-06-09 13:25:00,55.39,55.4,55.32,55.34,23800.0,43.9668,43.9748,43.9113,43.9272,23800.0
2014-06-09 13:30:00,55.34,55.4,55.33,55.37,13800.0,43.9272,43.9748,43.9192,43.951,13800.0
2014-06-09 13:35:00,55.36,55.36,55.32,55.32,37800.0,43.943,43.943,43.9113,43.9113,37800.0
2014-06-09 13:40:00,55.33,55.34,55.32,55.33,13800.0,43.9192,43.9272,43.9113,43.9192,13800.0
2014-06-09 13:45:00,55.33,55.4,55.32,55.38,35000.0,43.9192,43.9748,43.9113,43.9589,35000.0
2014-06-09 13:50:00,55.37,55.4,55.37,55.39,26100.0,43.951,43.9748,43.951,43.9668,26100.0
2014-06-09 13:55:00,55.39,55.44,55.39,55.39,29900.0,43.9668,44.0065,43.9668,43.9668,29900.0
2014-06-09 14:00:00,55.4,55.41,55.38,55.4,30800.0,43.9748,43.9827,43.9589,43.9748,30800.0
2014-06-09 14:05:00,55.41,55.42,55.33,55.33,16400.0,43.9827,43.9907,43.9192,43.9192,16400.0
2014-06-09 14:10:00,55.33,55.33,55.22,55.23,63900.0,43.9192,43.9192,43.8319,43.8398,63900.0
2014-06-09 14:15:00,55.23,55.34,55.22,55.34,23400.0,43.8398,43.9272,43.8319,43.9272,23400.0
2014-06-09 14:20:00,55.33,55.34,55.32,55.32,18900.0,43.9192,43.9272,43.9113,43.9113,18900.0
2014-06-09 14:25:00,55.32,55.35,55.3,55.33,20400.0,43.9113,43.9351,43.8954,43.9192,20400.0
2014-06-09 14:30:00,55.33,55.36,55.32,55.32,29900.0,43.9192,43.943,43.9113,43.9113,29900.0
2014-06-09 14:35:00,55.33,55.38,55.32,55.35,34100.0,43.9192,43.9589,43.9113,43.9351,34100.0
2014-06-09 14:40:00,55.35,55.37,55.31,55.36,58200.0,43.9351,43.951,43.9033,43.943,58200.0
2014-06-09 14:45:00,55.35,55.35,55.32,55.33,17200.0,43.9351,43.9351,43.9113,43.9192,17200.0
2014-06-09 14:50:00,55.33,55.33,55.22,55.23,29600.0,43.9192,43.9192,43.8319,43.8398,29600.0
2014-06-09 14:55:00,55.23,55.23,55.2,55.21,51800.0,43.8398,43.8398,43.816,43.824,51800.0
2014-06-09 15:00:00,55.21,55.27,55.21,55.26,30500.0,43.824,43.8716,43.824,43.8637,30500.0
2014-06-09 15:05:00,55.26,55.34,55.25,55.33,62400.0,43.8637,43.9272,43.8557,43.9192,62400.0
2014-06-09 15:10:00,55.34,55.36,55.28,55.28,50100.0,43.9272,43.943,43.8795,43.8795,50100.0
2014-06-09 15:15:00,55.29,55.33,55.28,55.31,43000.0,43.8875,43.9192,43.8795,43.9033,43000.0
2014-06-09 15:20:00,55.31,55.33,55.29,55.32,34400.0,43.9033,43.9192,43.8875,43.9113,34400.0
2014-06-09 15:25:00,55.32,55.41,55.32,55.38,65800.0,43.9113,43.9827,43.9113,43.9589,65800.0
2014-06-09 15:30:00,55.37,55.38,55.31,55.32,73200.0,43.951,43.9589,43.9033,43.9113,73200.0
2014-06-09 15:35:00,55.32,55.33,55.27,55.27,53200.0,43.9113,43.9192,43.8716,43.8716,53200.0
2014-06-09 15:40:00,55.27,55.29,55.26,55.28,44500.0,43.8716,43.8875,43.8637,43.8795,44500.0
2014-06-09 15:45:00,55.29,55.41,55.28,55.38,140100.0,43.8875,43.9827,43.8795,43.9589,140100.0
2014-06-09 15:50:00,55.39,55.45,55.38,55.39,181200.0,43.9668,44.0145,43.9589,43.9668,181200.0
2014-06-09 15:55:00,55.38,55.43,55.31,55.32,224700.0,43.9589,43.9986,43.9033,43.9113,224700.0
2014-06-10 09:30:00,55.19,55.3,55.14,55.3,57900.0,43.8081,43.8954,43.7684,43.8954,57900.0
2014-06-10 09:35:00,55.32,55.37,55.26,55.34,42400.0,43.9113,43.951,43.8637,43.9272,42400.0
2014-06-10 09:40:00,55.35,55.5,55.35,55.35,35500.0,43.9351,44.0542,43.9351,43.9351,35500.0
2014-06-10 09:45:00,55.34,55.61,55.34,55.6,28400.0,43.9272,44.1415,43.9272,44.1335,28400.0
2014-06-10 09:50:00,55.61,55.7,55.61,55.67,30700.0,44.1415,44.2129,44.1415,44.1891,30700.0
2014-06-10 09:55:00,55.65,55.75,55.65,55.73,24700.0,44.1732,44.2526,44.1732,44.2367,24700.0
2014-06-10 10:00:00,55.74,55.83,55.71,55.71,44500.0,44.2447,44.3161,44.2208,44.2208,44500.0
2014-06-10 10:05:00,55.72,55.77,55.7,55.7,61700.0,44.2288,44.2685,44.2129,44.2129,61700.0
2014-06-10 10:10:00,55.71,55.79,55.71,55.77,32300.0,44.2208,44.2844,44.2208,44.2685,32300.0
2014-06-10 10:15:00,55.77,55.86,55.75,55.75,45900.0,44.2685,44.3399,44.2526,44.2526,45900.0
2014-06-10 10:20:00,55.75,55.9,55.73,55.9,54000.0,44.2526,44.3717,44.2367,44.3717,54000.0
2014-06-10 10:25:00,55.89,55.96,55.85,55.86,36900.0,44.3637,44.4193,44.332,44.3399,36900.0
2014-06-10 10:30:00,55.87,55.91,55.81,55.82,37300.0,44.3479,44.3796,44.3002,44.3082,37300.0
2014-06-10 10:35:00,55.83,55.83,55.81,55.82,21100.0,44.3161,44.3161,44.3002,44.3082,21100.0
2014-06-10 10:40:00,55.82,55.89,55.81,55.88,63900.0,44.3082,44.3637,44.3002,44.3558,63900.0
2014-06-10 10:45:00,55.88,55.97,55.87,55.96,47000.0,44.3558,44.4272,44.3479,44.4193,47000.0
2014-06-10 10:50:00,55.96,56.04,55.95,56.01,62100.0,44.4193,44.4828,44.4114,44.459,62100.0
2014-06-10 10:55:00,56.01,56.03,55.96,55.97,49700.0,44.459,44.4749,44.4193,44.4272,49700.0
2014-06-10 11:00:00,55.97,55.97,55.95,55.96,17400.0,44.4272,44.4272,44.4114,44.4193,17400.0
2014-06-10 11:05:00,55.96,55.99,55.95,55.96,22900.0,44.4193,44.4431,44.4114,44.4193,22900.0
2014-06-10 11:10:00,55.95,55.96,55.91,55.91,23100.0,44.4114,44.4193,44.3796,44.3796,23100.0
2014-06-10 11:15:00,55.91,55.92,55.73,55.76,105200.0,44.3796,44.3875,44.2367,44.2605,105200.0
2014-06-10 11:20:00,55.75,55.78,55.73,55.78,30600.0,44.2526,44.2764,44.2367,44.2764,30600.0
2014-06-10 11:25:00,55.78,55.82,55.77,55.81,12500.0,44.2764,44.3082,44.2685,44.3002,12500.0
2014-06-10 11:30:00,55.8,55.84,55.8,55.84,27300.0,44.2923,44.324,44.2923,44.324,27300.0
2014-06-10 11:35:00,55.83,55.83,55.8,55.8,17800.0,44.3161,44.3161,44.2923,44.2923,17800.0
2014-06-10 11:40:00,55.81,55.83,55.8,55.82,8000.0,44.3002,44.3161,44.2923,44.3082,8000.0
2014-06-10 11:45:00,55.81,55.81,55.77,55.8,15700.0,44.3002,44.3002,44.2685,44.2923,15700.0
2014-06-10 11:50:00,55.8,55.82,55.79,55.8,19800.0,44.2923,44.3082,44.2844,44.2923,19800.0
2014-06-10 11:55:00,55.8,55.82,55.79,55.82,18900.0,44.2923,44.3082,44.2844,44.3082,18900.0
2014-06-10 12:00:00,55.81,55.81,55.8,55.8,11300.0,44.3002,44.3002,44.2923,44.2923,11300.0
2014-06-10 12:05:00,55.81,55.82,55.8,55.8,11900.0,44.3002,44.3082,44.2923,44.2923,11900.0
2014-06-10 12:10:00,55.81,55.82,55.79,55.79,19800.0,44.3002,44.3082,44.2844,44.2844,19800.0
2014-06-10 12:15:00,55.8,55.83,55.79,55.79,14300.0,44.2923,44.3161,44.2844,44.2844,14300.0
2014-06-10 12:20:00,55.8,55.84,55.79,55.8,10200.0,44.2923,44.324,44.2844,44.2923,10200.0
2014-06-10 12:25:00,55.8,55.82,55.79,55.79,8200.0,44.2923,44.3082,44.2844,44.2844,8200.0
2014-06-10 12:30:00,55.79,55.79,55.77,55.78,5900.0,44.2844,44.2844,44.2685,44.2764,5900.0
2014-06-10 12:35:00,55.78,55.79,55.78,55.78,16500.0,44.2764,44.2844,44.2764,44.2764,16500.0
2014-06-10 12:40:00,55.78,55.78,55.7,55.7,13100.0,44.2764,44.2764,44.2129,44.2129,13100.0
2014-06-10 12:45:00,55.7,55.71,55.67,55.69,18500.0,44.2129,44.2208,44.1891,44.205,18500.0
2014-06-10 12:50:00,55.7,55.7,55.66,55.7,13700.0,44.2129,44.2129,44.1812,44.2129,13700.0
2014-06-10 12:55:00,55.69,55.7,55.69,55.69,11700.0,44.205,44.2129,44.205,44.205,11700.0
2014-06-10 13:00:00,55.7,55.71,55.69,55.7,74300.0,44.2129,44.2208,44.205,44.2129,74300.0
2014-06-10 13:05:00,55.7,55.71,55.7,55.7,7200.0,44.2129,44.2208,44.2129,44.2129,7200.0
2014-06-10 13:10:00,55.7,55.7,55.67,55.68,19900.0,44.2129,44.2129,44.1891,44.197,19900.0
2014-06-10 13:15:00,55.68,55.69,55.65,55.67,25400.0,44.197,44.205,44.1732,44.1891,25400.0
2014-06-10 13:20:00,55.66,55.69,55.66,55.66,13400.0,44.1812,44.205,44.1812,44.1812,13400.0
2014-06-10 13:25:00,55.66,55.7,55.66,55.7,7700.0,44.1812,44.2129,44.1812,44.2129,7700.0
2014-06-10 13:30:00,55.7,55.73,55.7,55.71,29000.0,44.2129,44.2367,44.2129,44.2208,29000.0
2014-06-10 13:35:00,55.71,55.74,55.71,55.74,12800.0,44.2208,44.2447,44.2208,44.2447,12800.0
2014-06-10 13:40:00,55.74,55.74,55.72,55.73,8400.0,44.2447,44.2447,44.2288,44.2367,8400.0
2014-06-10 13:45:00,55.73,55.75,55.73,55.75,13400.0,44.2367,44.2526,44.2367,44.2526,13400.0
2014-06-10 13:50:00,55.74,55.77,55.73,55.74,16800.0,44.2447,44.2685,44.2367,44.2447,16800.0
2014-06-10 13:55:00,55.74,55.77,55.74,55.76,10600.0,44.2447,44.2685,44.2447,44.2605,10600.0
2014-06-10 14:00:00,55.76,55.78,55.76,55.77,12600.0,44.2605,44.2764,44.2605,44.2685,12600.0
2014-06-10 14:05:00,55.78,55.78,55.75,55.77,17700.0,44.2764,44.2764,44.2526,44.2685,17700.0
2014-06-10 14:10:00,55.76,55.77,55.75,55.76,27100.0,44.2605,44.2685,44.2526,44.2605,27100.0
2014-06-10 14:15:00,55.76,55.78,55.75,55.78,18300.0,44.2605,44.2764,44.2526,44.2764,18300.0
2014-06-10 14:20:00,55.78,55.82,55.78,55.81,26600.0,44.2764,44.3082,44.2764,44.3002,26600.0
2014-06-10 14:25:00,55.8,55.82,55.8,55.81,25700.0,44.2923,44.3082,44.2923,44.3002,25700.0
2014-06-10 14:30:00,55.81,55.81,55.75,55.76,16100.0,44.3002,44.3002,44.2526,44.2605,16100.0
2014-06-10 14:35:00,55.75,55.76,55.72,55.73,10900.0,44.2526,44.2605,44.2288,44.2367,10900.0
2014-06-10 14:40:00,55.73,55.77,55.72,55.72,37100.0,44.2367,44.2685,44.2288,44.2288,37100.0
2014-06-10 14:45:00,55.72,55.73,55.71,55.73,11000.0,44.2288,44.2367,44.2208,44.2367,11000.0
2014-06-10 14:50:00,55.72,55.73,55.72,55.72,7500.0,44.2288,44.2367,44.2288,44.2288,7500.0
2014-06-10 14:55:00,55.72,55.76,55.72,55.76,28400.0,44.2288,44.2605,44.2288,44.2605,28400.0
2014-06-10 15:00:00,55.75,55.78,55.75,55.77,14700.0,44.2526,44.2764,44.2526,44.2685,14700.0
2014-06-10 15:05:00,55.78,55.8,55.77,55.8,18700.0,44.2764,44.2923,44.2685,44.2923,18700.0
2014-06-10 15:10:00,55.79,55.81,55.79,55.8,20500.0,44.2844,44.3002,44.2844,44.2923,20500.0
2014-06-10 15:15:00,55.8,55.81,55.8,55.8,14800.0,44.2923,44.3002,44.2923,44.2923,14800.0
2014-06-10 15:20:00,55.8,55.82,55.8,55.8,24500.0,44.2923,44.3082,44.2923,44.2923,24500.0
2014-06-10 15:25:00,55.8,55.8,55.77,55.77,29800.0,44.2923,44.2923,44.2685,44.2685,29800.0
2014-06-10 15:30:00,55.77,55.78,55.75,55.75,19000.0,44.2685,44.2764,44.2526,44.2526,19000.0
2014-06-10 15:35:00,55.75,55.77,55.74,55.74,24400.0,44.2526,44.2685,44.2447,44.2447,24400.0
2014-06-10 15:40:00,55.75,55.78,55.74,55.78,49300.0,44.2526,44.2764,44.2447,44.2764,49300.0
2014-06-10 15:45:00,55.77,55.79,55.75,55.78,61800.0,44.2685,44.2844,44.2526,44.2764,61800.0
2014-06-10 15:50:00,55.78,55.82,55.77,55.81,46300.0,44.2764,44.3082,44.2685,44.3002,46300.0
2014-06-10 15:55:00,55.81,55.81,55.76,55.79,103200.0,44.3002,44.3002,44.2605,44.2844,103200.0
2014-06-11 09:30:00,55.14,55.78,55.14,55.71,66300.0,43.7684,44.2764,43.7684,44.2208,66300.0
2014-06-11 09:35:00,55.71,55.89,55.7,55.87,33700.0,44.2208,44.3637,44.2129,44.3479,33700.0
2014-06-11 09:40:00,55.89,55.99,55.83,55.98,26800.0,44.3637,44.4431,44.3161,44.4352,26800.0
2014-06-11 09:45:00,55.96,55.96,55.83,55.83,19600.0,44.4193,44.4193,44.3161,44.3161,19600.0
2014-06-11 09:50:00,55.83,55.91,55.81,55.86,20800.0,44.3161,44.3796,44.3002,44.3399,20800.0
2014-06-11 09:55:00,55.86,55.88,55.83,55.87,28600.0,44.3399,44.3558,44.3161,44.3479,28600.0
2014-06-11 10:00:00,55.88,55.95,55.84,55.92,24200.0,44.3558,44.4114,44.324,44.3875,24200.0
2014-06-11 10:05:00,55.92,55.96,55.9,55.94,9600.0,44.3875,44.4193,44.3717,44.4034,9600.0
2014-06-11 10:10:00,55.95,55.95,55.86,55.92,11900.0,44.4114,44.4114,44.3399,44.3875,11900.0
2014-06-11 10:15:00,55.92,55.94,55.9,55.93,14100.0,44.3875,44.4034,44.3717,44.3955,14100.0
2014-06-11 10:20:00,55.94,55.99,55.93,55.99,18000.0,44.4034,44.4431,44.3955,44.4431,18000.0
2014-06-11 10:25:00,55.99,56.02,55.96,55.96,164000.0,44.4431,44.4669,44.4193,44.4193,164000.0
2014-06-11 10:30:00,55.97,55.99,55.91,55.91,60400.0,44.4272,44.4431,44.3796,44.3796,60400.0
2014-06-11 10:35:00,55.9,55.91,55.74,55.8,198000.0,44.3717,44.3796,44.2447,44.2923,198000.0
2014-06-11 10:40:00,55.79,55.79,55.71,55.71,17500.0,44.2844,44.2844,44.2208,44.2208,17500.0
2014-06-11 10:45:00,55.71,55.71,55.62,55.62,25100.0,44.2208,44.2208,44.1494,44.1494,25100.0
2014-06-11 10:50:00,55.62,55.66,55.6,55.65,14700.0,44.1494,44.1812,44.1335,44.1732,14700.0
2014-06-11 10:55:00,55.66,55.71,55.65,55.66,9900.0,44.1812,44.2208,44.1732,44.1812,9900.0
2014-06-11 11:00:00,55.66,55.71,55.66,55.68,9100.0,44.1812,44.2208,44.1812,44.197,9100.0
2014-06-11 11:05:00,55.67,55.68,55.65,55.68,10200.0,44.1891,44.197,44.1732,44.197,10200.0
2014-06-11 11:10:00,55.68,55.73,55.66,55.66,21200.0,44.197,44.2367,44.1812,44.1812,21200.0
2014-06-11 11:15:00,55.66,55.68,55.63,55.65,12900.0,44.1812,44.197,44.1573,44.1732,12900.0
2014-06-11 11:20:00,55.64,55.66,55.61,55.62,13900.0,44.1653,44.1812,44.1415,44.1494,13900.0
2014-06-11 11:25:00,55.62,55.66,55.62,55.65,25000.0,44.1494,44.1812,44.1494,44.1732,25000.0
2014-06-11 11:30:00,55.64,55.66,55.6,55.61,39100.0,44.1653,44.1812,44.1335,44.1415,39100.0
2014-06-11 11:35:00,55.6,55.6,55.57,55.58,12200.0,44.1335,44.1335,44.1097,44.1177,12200.0
2014-06-11 11:40:00,55.57,55.59,55.5,55.5,20400.0,44.1097,44.1256,44.0542,44.0542,20400.0
2014-06-11 11:45:00,55.51,55.53,55.5,55.51,10400.0,44.0621,44.078,44.0542,44.0621,10400.0
2014-06-11 11:50:00,55.52,55.55,55.52,55.55,13100.0,44.07,44.0938,44.07,44.0938,13100.0
2014-06-11 11:55:00,55.55,55.61,55.55,55.59,14400.0,44.0938,44.1415,44.0938,44.1256,14400.0
2014-06-11 12:00:00,55.58,55.6,55.57,55.59,8300.0,44.1177,44.1335,44.1097,44.1256,8300.0
2014-06-11 12:05:00,55.59,55.6,55.58,55.58,6600.0,44.1256,44.1335,44.1177,44.1177,6600.0
2014-06-11 12:10:00,55.59,55.63,55.58,55.58,14800.0,44.1256,44.1573,44.1177,44.1177,14800.0
2014-06-11 12:15:00,55.59,55.61,55.58,55.59,9500.0,44.1256,44.1415,44.1177,44.1256,9500.0
2014-06-11 12:20:00,55.59,55.6,55.58,55.59,8200.0,44.1256,44.1335,44.1177,44.1256,8200.0
2014-06-11 12:25:00,55.59,55.62,55.59,55.61,12600.0,44.1256,44.1494,44.1256,44.1415,12600.0
2014-06-11 12:30:00,55.61,55.63,55.61,55.62,7500.0,44.1415,44.1573,44.1415,44.1494,7500.0
2014-06-11 12:35:00,55.62,55.65,55.61,55.64,13300.0,44.1494,44.1732,44.1415,44.1653,13300.0
2014-06-11 12:40:00,55.64,55.65,55.61,55.61,11200.0,44.1653,44.1732,44.1415,44.1415,11200.0
2014-06-11 12:45:00,55.62,55.62,55.6,55.61,7800.0,44.1494,44.1494,44.1335,44.1415,7800.0
2014-06-11 12:50:00,55.62,55.66,55.61,55.65,16500.0,44.1494,44.1812,44.1415,44.1732,16500.0
2014-06-11 12:55:00,55.65,55.65,55.59,55.59,16100.0,44.1732,44.1732,44.1256,44.1256,16100.0
2014-06-11 13:00:00,55.6,55.6,55.49,55.49,37100.0,44.1335,44.1335,44.0462,44.0462,37100.0
2014-06-11 13:05:00,55.49,55.51,55.47,55.48,20400.0,44.0462,44.0621,44.0303,44.0383,20400.0
2014-06-11 13:10:00,55.48,55.48,55.46,55.47,16100.0,44.0383,44.0383,44.0224,44.0303,16100.0
2014-06-11 13:15:00,55.46,55.49,55.46,55.49,9200.0,44.0224,44.0462,44.0224,44.0462,9200.0
2014-06-11 13:20:00,55.49,55.53,55.49,55.53,11200.0,44.0462,44.078,44.0462,44.078,11200.0
2014-06-11 13:25:00,55.53,55.53,55.49,55.53,13400.0,44.078,44.078,44.0462,44.078,13400.0
2014-06-11 13:30:00,55.53,55.54,55.48,55.5,20500.0,44.078,44.0859,44.0383,44.0542,20500.0
2014-06-11 13:35:00,55.49,55.5,55.48,55.49,12200.0,44.0462,44.0542,44.0383,44.0462,12200.0
2014-06-11 13:40:00,55.49,55.54,55.49,55.54,10800.0,44.0462,44.0859,44.0462,44.0859,10800.0
2014-06-11 13:45:00,55.54,55.54,55.46,55.47,22400.0,44.0859,44.0859,44.0224,44.0303,22400.0
2014-06-11 13:50:00,55.46,55.48,55.4,55.41,23800.0,44.0224,44.0383,43.9748,43.9827,23800.0
2014-06-11 13:55:00,55.41,55.43,55.4,55.4,10100.0,43.9827,43.9986,43.9748,43.9748,10100.0
2014-06-11 14:00:00,55.41,55.43,55.39,55.41,33600.0,43.9827,43.9986,43.9668,43.9827,33600.0
2014-06-11 14:05:00,55.41,55.43,55.4,55.42,23600.0,43.9827,43.9986,43.9748,43.9907,23600.0
2014-06-11 14:10:00,55.42,55.47,55.41,55.45,18200.0,43.9907,44.0303,43.9827,44.0145,18200.0
2014-06-11 14:15:00,55.44,55.48,55.44,55.47,9800.0,44.0065,44.0383,44.0065,44.0303,9800.0
2014-06-11 14:20:00,55.47,55.48,55.45,55.48,18200.0,44.0303,44.0383,44.0145,44.0383,18200.0
2014-06-11 14:25:00,55.48,55.55,55.47,55.53,17400.0,44.0383,44.0938,44.0303,44.078,17400.0
2014-06-11 14:30:00,55.53,55.53,55.51,55.52,12800.0,44.078,44.078,44.0621,44.07,12800.0
2014-06-11 14:35:00,55.52,55.53,55.48,55.53,11100.0,44.07,44.078,44.0383,44.078,11100.0
2014-06-11 14:40:00,55.53,55.55,55.53,55.55,12400.0,44.078,44.0938,44.078,44.0938,12400.0
2014-06-11 14:45:00,55.55,55.61,55.54,55.59,16000.0,44.0938,44.1415,44.0859,44.1256,16000.0
2014-06-11 14:50:00,55.59,55.59,55.55,55.58,9800.0,44.1256,44.1256,44.0938,44.1177,9800.0
2014-06-11 14:55:00,55.59,55.6,55.57,55.57,14100.0,44.1256,44.1335,44.1097,44.1097,14100.0
2014-06-11 15:00:00,55.58,55.61,55.58,55.59,10700.0,44.1177,44.1415,44.1177,44.1256,10700.0
2014-06-11 15:05:00,55.59,55.64,55.59,55.64,15500.0,44.1256,44.1653,44.1256,44.1653,15500.0
2014-06-11 15:10:00,55.64,55.69,55.63,55.63,24400.0,44.1653,44.205,44.1573,44.1573,24400.0
2014-06-11 15:15:00,55.63,55.64,55.62,55.63,8100.0,44.1573,44.1653,44.1494,44.1573,8100.0
2014-06-11 15:20:00,55.62,55.69,55.62,55.68,13200.0,44.1494,44.205,44.1494,44.197,13200.0
2014-06-11 15:25:00,55.67,55.71,55.67,55.69,15500.0,44.1891,44.2208,44.1891,44.205,15500.0
2014-06-11 15:30:00,55.7,55.74,55.7,55.73,21100.0,44.2129,44.2447,44.2129,44.2367,21100.0
2014-06-11 15:35:00,55.74,55.76,55.73,55.74,23600.0,44.2447,44.2605,44.2367,44.2447,23600.0
2014-06-11 15:40:00,55.75,55.76,55.7,55.7,21600.0,44.2526,44.2605,44.2129,44.2129,21600.0
2014-06-11 15:45:00,55.7,55.71,55.69,55.69,29600.0,44.2129,44.2208,44.205,44.205,29600.0
2014-06-11 15:50:00,55.7,55.7,55.66,55.66,22300.0,44.2129,44.2129,44.1812,44.1812,22300.0
2014-06-11 15:55:00,55.66,55.66,55.6,55.63,142500.0,44.1812,44.1812,44.1335,44.1573,142500.0
2014-06-12 09:30:00,55.62,55.72,55.38,55.62,34600.0,44.1494,44.2288,43.9589,44.1494,34600.0
2014-06-12 09:35:00,55.65,55.71,55.54,55.65,23100.0,44.1732,44.2208,44.0859,44.1732,23100.0
2014-06-12 09:40:00,55.65,55.79,55.65,55.77,11800.0,44.1732,44.2844,44.1732,44.2685,11800.0
2014-06-12 09:45:00,55.74,55.87,55.73,55.8,34300.0,44.2447,44.3479,44.2367,44.2923,34300.0
2014-06-12 09:50:00,55.79,55.9,55.77,55.85,10900.0,44.2844,44.3717,44.2685,44.332,10900.0
2014-06-12 09:55:00,55.87,55.89,55.78,55.8,12500.0,44.3479,44.3637,44.2764,44.2923,12500.0
2014-06-12 10:00:00,55.8,55.85,55.78,55.79,44300.0,44.2923,44.332,44.2764,44.2844,44300.0
2014-06-12 10:05:00,55.79,55.8,55.75,55.79,78800.0,44.2844,44.2923,44.2526,44.2844,78800.0
2014-06-12 10:10:00,55.78,55.87,55.77,55.84,13900.0,44.2764,44.3479,44.2685,44.324,13900.0
2014-06-12 10:15:00,55.84,55.85,55.76,55.83,8600.0,44.324,44.332,44.2605,44.3161,8600.0
2014-06-12 10:20:00,55.83,55.86,55.75,55.75,6800.0,44.3161,44.3399,44.2526,44.2526,6800.0
2014-06-12 10:25:00,55.74,55.75,55.61,55.61,13400.0,44.2447,44.2526,44.1415,44.1415,13400.0
2014-06-12 10:30:00,55.62,55.67,55.6,55.61,12300.0,44.1494,44.1891,44.1335,44.1415,12300.0
2014-06-12 10:35:00,55.63,55.63,55.56,55.59,14200.0,44.1573,44.1573,44.1018,44.1256,14200.0
2014-06-12 10:40:00,55.61,55.63,55.56,55.61,27600.0,44.1415,44.1573,44.1018,44.1415,27600.0
2014-06-12 10:45:00,55.61,55.64,55.6,55.64,7700.0,44.1415,44.1653,44.1335,44.1653,7700.0
2014-06-12 10:50:00,55.64,55.7,55.63,55.67,7800.0,44.1653,44.2129,44.1573,44.1891,7800.0
2014-06-12 10:55:00,55.66,55.71,55.64,55.64,9400.0,44.1812,44.2208,44.1653,44.1653,9400.0
2014-06-12 11:00:00,55.64,55.68,55.62,55.63,5400.0,44.1653,44.197,44.1494,44.1573,5400.0
2014-06-12 11:05:00,55.63,55.67,55.63,55.65,5100.0,44.1573,44.1891,44.1573,44.1732,5100.0
2014-06-12 11:10:00,55.65,55.68,55.62,55.64,20900.0,44.1732,44.197,44.1494,44.1653,20900.0
2014-06-12 11:15:00,55.64,55.66,55.59,55.59,19800.0,44.1653,44.1812,44.1256,44.1256,19800.0
2014-06-12 11:20:00,55.59,55.64,55.57,55.62,11600.0,44.1256,44.1653,44.1097,44.1494,11600.0
2014-06-12 11:25:00,55.61,55.66,55.59,55.65,13600.0,44.1415,44.1812,44.1256,44.1732,13600.0
2014-06-12 11:30:00,55.66,55.67,55.65,55.65,10500.0,44.1812,44.1891,44.1732,44.1732,10500.0
2014-06-12 11:35:00,55.65,55.69,55.64,55.69,8000.0,44.1732,44.205,44.1653,44.205,8000.0
2014-06-12 11:40:00,55.68,55.69,55.64,55.67,7700.0,44.197,44.205,44.1653,44.1891,7700.0
2014-06-12 11:45:00,55.66,55.66,55.59,55.61,6900.0,44.1812,44.1812,44.1256,44.1415,6900.0
2014-06-12 11:50:00,55.61,55.63,55.59,55.63,11100.0,44.1415,44.1573,44.1256,44.1573,11100.0
2014-06-12 11:55:00,55.63,55.64,55.6,55.61,7100.0,44.1573,44.1653,44.1335,44.1415,7100.0
2014-06-12 12:00:00,55.61,55.62,55.58,55.59,6000.0,44.1415,44.1494,44.1177,44.1256,6000.0
2014-06-12 12:05:00,55.59,55.62,55.57,55.62,5300.0,44.1256,44.1494,44.1097,44.1494,5300.0
2014-06-12 12:10:00,55.61,55.63,55.61,55.63,4100.0,44.1415,44.1573,44.1415,44.1573,4100.0
2014-06-12 12:15:00,55.64,55.64,55.58,55.58,3900.0,44.1653,44.1653,44.1177,44.1177,3900.0
2014-06-12 12:20:00,55.58,55.59,55.56,55.58,7200.0,44.1177,44.1256,44.1018,44.1177,7200.0
2014-06-12 12:25:00,55.58,55.64,55.58,55.62,25900.0,44.1177,44.1653,44.1177,44.1494,25900.0
2014-06-12 12:30:00,55.62,55.65,55.61,55.64,19200.0,44.1494,44.1732,44.1415,44.1653,19200.0
2014-06-12 12:35:00,55.65,55.65,55.64,55.64,2300.0,44.1732,44.1732,44.1653,44.1653,2300.0
2014-06-12 12:40:00,55.65,55.65,55.6,55.6,8800.0,44.1732,44.1732,44.1335,44.1335,8800.0
2014-06-12 12:45:00,55.6,55.62,55.6,55.61,3400.0,44.1335,44.1494,44.1335,44.1415,3400.0
2014-06-12 12:50:00,55.6,55.6,55.54,55.54,11500.0,44.1335,44.1335,44.0859,44.0859,11500.0
2014-06-12 12:55:00,55.53,55.6,55.52,55.6,7200.0,44.078,44.1335,44.07,44.1335,7200.0
2014-06-12 13:00:00,55.6,55.61,55.54,55.55,11700.0,44.1335,44.1415,44.0859,44.0938,11700.0
2014-06-12 13:05:00,55.54,55.55,55.51,55.53,9000.0,44.0859,44.0938,44.0621,44.078,9000.0
2014-06-12 13:10:00,55.53,55.55,55.51,55.53,5200.0,44.078,44.0938,44.0621,44.078,5200.0
2014-06-12 13:15:00,55.53,55.56,55.48,55.48,10100.0,44.078,44.1018,44.0383,44.0383,10100.0
2014-06-12 13:20:00,55.49,55.53,55.47,55.48,9300.0,44.0462,44.078,44.0303,44.0383,9300.0
2014-06-12 13:25:00,55.48,55.49,55.42,55.42,14400.0,44.0383,44.0462,43.9907,43.9907,14400.0
2014-06-12 13:30:00,55.42,55.43,55.38,55.42,8500.0,43.9907,43.9986,43.9589,43.9907,8500.0
2014-06-12 13:35:00,55.43,55.44,55.4,55.4,7400.0,43.9986,44.0065,43.9748,43.9748,7400.0
2014-06-12 13:40:00,55.4,55.42,55.36,55.38,13400.0,43.9748,43.9907,43.943,43.9589,13400.0
2014-06-12 13:45:00,55.38,55.38,55.35,55.37,10500.0,43.9589,43.9589,43.9351,43.951,10500.0
2014-06-12 13:50:00,55.38,55.39,55.33,55.33,10100.0,43.9589,43.9668,43.9192,43.9192,10100.0
2014-06-12 13:55:00,55.33,55.36,55.31,55.35,10700.0,43.9192,43.943,43.9033,43.9351,10700.0
2014-06-12 14:00:00,55.34,55.38,55.32,55.38,8500.0,43.9272,43.9589,43.9113,43.9589,8500.0
2014-06-12 14:05:00,55.39,55.4,55.37,55.37,6200.0,43.9668,43.9748,43.951,43.951,6200.0
2014-06-12 14:10:00,55.36,55.41,55.36,55.4,8400.0,43.943,43.9827,43.943,43.9748,8400.0
2014-06-12 14:15:00,55.41,55.47,55.41,55.47,5700.0,43.9827,44.0303,43.9827,44.0303,5700.0
2014-06-12 14:20:00,55.47,55.47,55.43,55.43,11200.0,44.0303,44.0303,43.9986,43.9986,11200.0
2014-06-12 14:25:00,55.43,55.44,55.4,55.4,14400.0,43.9986,44.0065,43.9748,43.9748,14400.0
2014-06-12 14:30:00,55.41,55.42,55.36,55.38,36600.0,43.9827,43.9907,43.943,43.9589,36600.0
2014-06-12 14:35:00,55.37,55.39,55.35,55.39,9000.0,43.951,43.9668,43.9351,43.9668,9000.0
2014-06-12 14:40:00,55.39,55.43,55.38,55.43,11200.0,43.9668,43.9986,43.9589,43.9986,11200.0
2014-06-12 14:45:00,55.42,55.43,55.42,55.43,5600.0,43.9907,43.9986,43.9907,43.9986,5600.0
2014-06-12 14:50:00,55.43,55.43,55.38,55.39,16700.0,43.9986,43.9986,43.9589,43.9668,16700.0
2014-06-12 14:55:00,55.39,55.4,55.34,55.35,9300.0,43.9668,43.9748,43.9272,43.9351,9300.0
2014-06-12 15:00:00,55.35,55.36,55.32,55.33,19200.0,43.9351,43.943,43.9113,43.9192,19200.0
2014-06-12 15:05:00,55.33,55.35,55.3,55.31,12800.0,43.9192,43.9351,43.8954,43.9033,12800.0
2014-06-12 15:10:00,55.32,55.32,55.27,55.32,23100.0,43.9113,43.9113,43.8716,43.9113,23100.0
2014-06-12 15:15:00,55.32,55.38,55.32,55.35,10600.0,43.9113,43.9589,43.9113,43.9351,10600.0
2014-06-12 15:20:00,55.36,55.42,55.35,55.38,14800.0,43.943,43.9907,43.9351,43.9589,14800.0
2014-06-12 15:25:00,55.38,55.39,55.33,55.33,11500.0,43.9589,43.9668,43.9192,43.9192,11500.0
2014-06-12 15:30:00,55.33,55.34,55.32,55.34,12000.0,43.9192,43.9272,43.9113,43.9272,12000.0
2014-06-12 15:35:00,55.34,55.34,55.28,55.28,29700.0,43.9272,43.9272,43.8795,43.8795,29700.0
2014-06-12 15:40:00,55.29,55.38,55.28,55.38,24500.0,43.8875,43.9589,43.8795,43.9589,24500.0
2014-06-12 15:45:00,55.38,55.45,55.38,55.44,43000.0,43.9589,44.0145,43.9589,44.0065,43000.0
2014-06-12 15:50:00,55.43,55.47,55.41,55.47,47900.0,43.9986,44.0303,43.9827,44.0303,47900.0
2014-06-12 15:55:00,55.48,55.49,55.4,55.44,126300.0,44.0383,44.0462,43.9748,44.0065,126300.0
2014-06-13 09:30:00,55.54,55.96,55.54,55.94,42400.0,44.0859,44.4193,44.0859,44.4034,42400.0
2014-06-13 09:35:00,55.94,55.98,55.74,55.74,27400.0,44.4034,44.4352,44.2447,44.2447,27400.0
2014-06-13 09:40:00,55.76,55.87,55.76,55.85,22300.0,44.2605,44.3479,44.2605,44.332,22300.0
2014-06-13 09:45:00,55.83,55.84,55.62,55.64,63900.0,44.3161,44.324,44.1494,44.1653,63900.0
2014-06-13 09:50:00,55.64,55.8,55.56,55.56,45000.0,44.1653,44.2923,44.1018,44.1018,45000.0
2014-06-13 09:55:00,55.56,55.61,55.46,55.55,45700.0,44.1018,44.1415,44.0224,44.0938,45700.0
2014-06-13 10:00:00,55.55,55.59,55.45,55.45,31700.0,44.0938,44.1256,44.0145,44.0145,31700.0
2014-06-13 10:05:00,55.45,55.49,55.33,55.36,23800.0,44.0145,44.0462,43.9192,43.943,23800.0
2014-06-13 10:10:00,55.37,55.42,55.34,55.35,24300.0,43.951,43.9907,43.9272,43.9351,24300.0
2014-06-13 10:15:00,55.34,55.39,55.29,55.3,39500.0,43.9272,43.9668,43.8875,43.8954,39500.0
2014-06-13 10:20:00,55.3,55.56,55.3,55.54,29200.0,43.8954,44.1018,43.8954,44.0859,29200.0
2014-06-13 10:25:00,55.54,55.63,55.54,55.59,6400.0,44.0859,44.1573,44.0859,44.1256,6400.0
2014-06-13 10:30:00,55.6,55.65,55.55,55.63,14300.0,44.1335,44.1732,44.0938,44.1573,14300.0
2014-06-13 10:35:00,55.63,55.65,55.6,55.6,5800.0,44.1573,44.1732,44.1335,44.1335,5800.0
2014-06-13 10:40:00,55.61,55.62,55.59,55.62,4300.0,44.1415,44.1494,44.1256,44.1494,4300.0
2014-06-13 10:45:00,55.62,55.64,55.61,55.63,6500.0,44.1494,44.1653,44.1415,44.1573,6500.0
2014-06-13 10:50:00,55.64,55.65,55.61,55.63,9000.0,44.1653,44.1732,44.1415,44.1573,9000.0
2014-06-13 10:55:00,55.65,55.65,55.61,55.63,6400.0,44.1732,44.1732,44.1415,44.1573,6400.0
2014-06-13 11:00:00,55.65,55.65,55.61,55.62,10500.0,44.1732,44.1732,44.1415,44.1494,10500.0
2014-06-13 11:05:00,55.64,55.68,55.64,55.67,5300.0,44.1653,44.197,44.1653,44.1891,5300.0
2014-06-13 11:10:00,55.68,55.68,55.6,55.6,10100.0,44.197,44.197,44.1335,44.1335,10100.0
2014-06-13 11:15:00,55.61,55.64,55.56,55.56,8300.0,44.1415,44.1653,44.1018,44.1018,8300.0
2014-06-13 11:20:00,55.56,55.56,55.49,55.51,11200.0,44.1018,44.1018,44.0462,44.0621,11200.0
2014-06-13 11:25:00,55.51,55.53,55.5,55.51,9700.0,44.0621,44.078,44.0542,44.0621,9700.0
2014-06-13 11:30:00,55.5,55.5,55.48,55.48,4400.0,44.0542,44.0542,44.0383,44.0383,4400.0
2014-06-13 11:35:00,55.48,55.5,55.46,55.47,5700.0,44.0383,44.0542,44.0224,44.0303,5700.0
2014-06-13 11:40:00,55.47,55.52,55.47,55.48,8600.0,44.0303,44.07,44.0303,44.0383,8600.0
2014-06-13 11:45:00,55.49,55.5,55.46,55.48,3900.0,44.0462,44.0542,44.0224,44.0383,3900.0
2014-06-13 11:50:00,55.48,55.52,55.43,55.46,30300.0,44.0383,44.07,43.9986,44.0224,30300.0
2014-06-13 11:55:00,55.46,55.5,55.45,55.5,24700.0,44.0224,44.0542,44.0145,44.0542,24700.0
2014-06-13 12:00:00,55.49,55.53,55.49,55.53,12100.0,44.0462,44.078,44.0462,44.078,12100.0
2014-06-13 12:05:00,55.52,55.55,55.52,55.55,16800.0,44.07,44.0938,44.07,44.0938,16800.0
2014-06-13 12:10:00,55.55,55.56,55.54,55.55,16400.0,44.0938,44.1018,44.0859,44.0938,16400.0
2014-06-13 12:15:00,55.55,55.6,55.55,55.6,24600.0,44.0938,44.1335,44.0938,44.1335,24600.0
2014-06-13 12:20:00,55.6,55.63,55.59,55.61,13400.0,44.1335,44.1573,44.1256,44.1415,13400.0
2014-06-13 12:25:00,55.6,55.61,55.59,55.61,10500.0,44.1335,44.1415,44.1256,44.1415,10500.0
2014-06-13 12:30:00,55.61,55.61,55.6,55.61,9200.0,44.1415,44.1415,44.1335,44.1415,9200.0
2014-06-13 12:35:00,55.6,55.66,55.6,55.63,32600.0,44.1335,44.1812,44.1335,44.1573,32600.0
2014-06-13 12:40:00,55.64,55.65,55.63,55.65,12600.0,44.1653,44.1732,44.1573,44.1732,12600.0
2014-06-13 12:45:00,55.65,55.67,55.64,55.66,13800.0,44.1732,44.1891,44.1653,44.1812,13800.0
2014-06-13 12:50:00,55.65,55.67,55.65,55.67,10800.0,44.1732,44.1891,44.1732,44.1891,10800.0
2014-06-13 12:55:00,55.66,55.7,55.66,55.69,13300.0,44.1812,44.2129,44.1812,44.205,13300.0
2014-06-13 13:00:00,55.68,55.71,55.68,55.7,13700.0,44.197,44.2208,44.197,44.2129,13700.0
2014-06-13 13:05:00,55.7,55.71,55.65,55.66,16300.0,44.2129,44.2208,44.1732,44.1812,16300.0
2014-06-13 13:10:00,55.66,55.67,55.64,55.66,9800.0,44.1812,44.1891,44.1653,44.1812,9800.0
2014-06-13 13:15:00,55.66,55.69,55.65,55.69,16200.0,44.1812,44.205,44.1732,44.205,16200.0
2014-06-13 13:20:00,55.68,55.7,55.66,55.66,12200.0,44.197,44.2129,44.1812,44.1812,12200.0
2014-06-13 13:25:00,55.66,55.68,55.63,55.63,11300.0,44.1812,44.197,44.1573,44.1573,11300.0
2014-06-13 13:30:00,55.62,55.67,55.62,55.65,14700.0,44.1494,44.1891,44.1494,44.1732,14700.0
2014-06-13 13:35:00,55.65,55.67,55.65,55.65,10100.0,44.1732,44.1891,44.1732,44.1732,10100.0
2014-06-13 13:40:00,55.65,55.67,55.64,55.66,17600.0,44.1732,44.1891,44.1653,44.1812,17600.0
2014-06-13 13:45:00,55.66,55.69,55.63,55.63,10100.0,44.1812,44.205,44.1573,44.1573,10100.0
2014-06-13 13:50:00,55.64,55.7,55.64,55.7,9300.0,44.1653,44.2129,44.1653,44.2129,9300.0
2014-06-13 13:55:00,55.69,55.72,55.67,55.67,27200.0,44.205,44.2288,44.1891,44.1891,27200.0
2014-06-13 14:00:00,55.69,55.7,55.64,55.65,7700.0,44.205,44.2129,44.1653,44.1732,7700.0
2014-06-13 14:05:00,55.66,55.66,55.63,55.64,13600.0,44.1812,44.1812,44.1573,44.1653,13600.0
2014-06-13 14:10:00,55.63,55.65,55.62,55.65,18100.0,44.1573,44.1732,44.1494,44.1732,18100.0
2014-06-13 14:15:00,55.65,55.66,55.65,55.66,12400.0,44.1732,44.1812,44.1732,44.1812,12400.0
2014-06-13 14:20:00,55.66,55.66,55.61,55.64,9300.0,44.1812,44.1812,44.1415,44.1653,9300.0
2014-06-13 14:25:00,55.64,55.64,55.62,55.64,5900.0,44.1653,44.1653,44.1494,44.1653,5900.0
2014-06-13 14:30:00,55.63,55.68,55.63,55.65,18300.0,44.1573,44.197,44.1573,44.1732,18300.0
2014-06-13 14:35:00,55.64,55.66,55.64,55.66,12200.0,44.1653,44.1812,44.1653,44.1812,12200.0
2014-06-13 14:40:00,55.66,55.66,55.63,55.63,4100.0,44.1812,44.1812,44.1573,44.1573,4100.0
2014-06-13 14:45:00,55.63,55.64,55.62,55.63,9200.0,44.1573,44.1653,44.1494,44.1573,9200.0
2014-06-13 14:50:00,55.62,55.65,55.62,55.64,19300.0,44.1494,44.1732,44.1494,44.1653,19300.0
2014-06-13 14:55:00,55.64,55.64,55.61,55.63,19300.0,44.1653,44.1653,44.1415,44.1573,19300.0
2014-06-13 15:00:00,55.62,55.63,55.61,55.61,8000.0,44.1494,44.1573,44.1415,44.1415,8000.0
2014-06-13 15:05:00,55.61,55.64,55.6,55.63,15800.0,44.1415,44.1653,44.1335,44.1573,15800.0
2014-06-13 15:10:00,55.63,55.64,55.58,55.58,8300.0,44.1573,44.1653,44.1177,44.1177,8300.0
2014-06-13 15:15:00,55.57,55.58,55.54,55.54,11300.0,44.1097,44.1177,44.0859,44.0859,11300.0
2014-06-13 15:20:00,55.54,55.55,55.48,55.49,15600.0,44.0859,44.0938,44.0383,44.0462,15600.0
2014-06-13 15:25:00,55.49,55.51,55.47,55.48,19100.0,44.0462,44.0621,44.0303,44.0383,19100.0
2014-06-13 15:30:00,55.48,55.51,55.48,55.51,15500.0,44.0383,44.0621,44.0383,44.0621,15500.0
2014-06-13 15:35:00,55.51,55.58,55.51,55.58,20800.0,44.0621,44.1177,44.0621,44.1177,20800.0
2014-06-13 15:40:00,55.58,55.61,55.56,55.56,31800.0,44.1177,44.1415,44.1018,44.1018,31800.0
2014-06-13 15:45:00,55.56,55.57,55.54,55.56,17800.0,44.1018,44.1097,44.0859,44.1018,17800.0
2014-06-13 15:50:00,55.56,55.61,55.56,55.59,35100.0,44.1018,44.1415,44.1018,44.1256,35100.0
2014-06-13 15:55:00,55.58,55.62,55.57,55.62,86000.0,44.1177,44.1494,44.1097,44.1494,86000.0
2014-06-16 09:30:00,55.49,55.67,55.48,55.57,42200.0,44.0462,44.1891,44.0383,44.1097,42200.0
2014-06-16 09:35:00,55.58,55.75,55.56,55.71,10600.0,44.1177,44.2526,44.1018,44.2208,10600.0
2014-06-16 09:40:00,55.73,55.79,55.66,55.68,9000.0,44.2367,44.2844,44.1812,44.197,9000.0
2014-06-16 09:45:00,55.69,55.73,55.61,55.62,12900.0,44.205,44.2367,44.1415,44.1494,12900.0
2014-06-16 09:50:00,55.63,55.63,55.5,55.54,15600.0,44.1573,44.1573,44.0542,44.0859,15600.0
2014-06-16 09:55:00,55.55,55.57,55.53,55.53,9800.0,44.0938,44.1097,44.078,44.078,9800.0
2014-06-16 10:00:00,55.53,55.62,55.53,55.62,15600.0,44.078,44.1494,44.078,44.1494,15600.0
2014-06-16 10:05:00,55.62,55.72,55.61,55.69,13800.0,44.1494,44.2288,44.1415,44.205,13800.0
2014-06-16 10:10:00,55.69,55.75,55.69,55.75,23300.0,44.205,44.2526,44.205,44.2526,23300.0
2014-06-16 10:15:00,55.75,55.82,55.73,55.73,30800.0,44.2526,44.3082,44.2367,44.2367,30800.0
2014-06-16 10:20:00,55.73,55.73,55.69,55.71,9100.0,44.2367,44.2367,44.205,44.2208,9100.0
2014-06-16 10:25:00,55.71,55.71,55.64,55.68,5200.0,44.2208,44.2208,44.1653,44.197,5200.0
2014-06-16 10:30:00,55.67,55.76,55.67,55.7,14900.0,44.1891,44.2605,44.1891,44.2129,14900.0
2014-06-16 10:35:00,55.71,55.78,55.71,55.73,46500.0,44.2208,44.2764,44.2208,44.2367,46500.0
2014-06-16 10:40:00,55.73,55.77,55.72,55.77,7600.0,44.2367,44.2685,44.2288,44.2685,7600.0
2014-06-16 10:45:00,55.76,55.77,55.71,55.72,18700.0,44.2605,44.2685,44.2208,44.2288,18700.0
2014-06-16 10:50:00,55.71,55.76,55.71,55.75,23500.0,44.2208,44.2605,44.2208,44.2526,23500.0
2014-06-16 10:55:00,55.75,55.78,55.72,55.74,9200.0,44.2526,44.2764,44.2288,44.2447,9200.0
2014-06-16 11:00:00,55.74,55.76,55.71,55.71,7800.0,44.2447,44.2605,44.2208,44.2208,7800.0
2014-06-16 11:05:00,55.72,55.72,55.64,55.64,10300.0,44.2288,44.2288,44.1653,44.1653,10300.0
2014-06-16 11:10:00,55.64,55.68,55.64,55.66,17600.0,44.1653,44.197,44.1653,44.1812,17600.0
2014-06-16 11:15:00,55.65,55.66,55.62,55.63,10900.0,44.1732,44.1812,44.1494,44.1573,10900.0
2014-06-16 11:20:00,55.63,55.66,55.62,55.66,18900.0,44.1573,44.1812,44.1494,44.1812,18900.0
2014-06-16 11:25:00,55.67,55.67,55.64,55.65,3700.0,44.1891,44.1891,44.1653,44.1732,3700.0
2014-06-16 11:30:00,55.65,55.65,55.6,55.63,28200.0,44.1732,44.1732,44.1335,44.1573,28200.0
2014-06-16 11:35:00,55.64,55.65,55.6,55.61,53700.0,44.1653,44.1732,44.1335,44.1415,53700.0
2014-06-16 11:40:00,55.61,55.66,55.61,55.61,19800.0,44.1415,44.1812,44.1415,44.1415,19800.0
2014-06-16 11:45:00,55.61,55.65,55.61,55.62,7800.0,44.1415,44.1732,44.1415,44.1494,7800.0
2014-06-16 11:50:00,55.61,55.65,55.61,55.65,17900.0,44.1415,44.1732,44.1415,44.1732,17900.0
2014-06-16 11:55:00,55.65,55.65,55.63,55.65,4000.0,44.1732,44.1732,44.1573,44.1732,4000.0
2014-06-16 12:00:00,55.65,55.67,55.64,55.66,4100.0,44.1732,44.1891,44.1653,44.1812,4100.0
2014-06-16 12:05:00,55.65,55.7,55.65,55.68,14900.0,44.1732,44.2129,44.1732,44.197,14900.0
2014-06-16 12:10:00,55.7,55.74,55.7,55.73,3800.0,44.2129,44.2447,44.2129,44.2367,3800.0
2014-06-16 12:15:00,55.74,55.74,55.72,55.72,2500.0,44.2447,44.2447,44.2288,44.2288,2500.0
2014-06-16 12:20:00,55.72,55.78,55.72,55.78,6100.0,44.2288,44.2764,44.2288,44.2764,6100.0
2014-06-16 12:25:00,55.78,55.8,55.78,55.78,3700.0,44.2764,44.2923,44.2764,44.2764,3700.0
2014-06-16 12:30:00,55.78,55.79,55.74,55.74,4000.0,44.2764,44.2844,44.2447,44.2447,4000.0
2014-06-16 12:35:00,55.74,55.78,55.74,55.76,4200.0,44.2447,44.2764,44.2447,44.2605,4200.0
2014-06-16 12:40:00,55.76,55.78,55.74,55.74,2400.0,44.2605,44.2764,44.2447,44.2447,2400.0
2014-06-16 12:45:00,55.73,55.73,55.69,55.69,3200.0,44.2367,44.2367,44.205,44.205,3200.0
2014-06-16 12:50:00,55.68,55.78,55.68,55.77,7600.0,44.197,44.2764,44.197,44.2685,7600.0
2014-06-16 12:55:00,55.76,55.78,55.76,55.76,8800.0,44.2605,44.2764,44.2605,44.2605,8800.0
2014-06-16 13:00:00,55.76,55.77,55.71,55.72,25600.0,44.2605,44.2685,44.2208,44.2288,25600.0
2014-06-16 13:05:00,55.72,55.73,55.7,55.7,40100.0,44.2288,44.2367,44.2129,44.2129,40100.0
2014-06-16 13:10:00,55.7,55.7,55.69,55.7,13600.0,44.2129,44.2129,44.205,44.2129,13600.0
2014-06-16 13:15:00,55.69,55.71,55.68,55.68,19800.0,44.205,44.2208,44.197,44.197,19800.0
2014-06-16 13:20:00,55.69,55.7,55.66,55.66,9700.0,44.205,44.2129,44.1812,44.1812,9700.0
2014-06-16 13:25:00,55.66,55.68,55.63,55.64,7800.0,44.1812,44.197,44.1573,44.1653,7800.0
2014-06-16 13:30:00,55.64,55.66,55.64,55.65,48600.0,44.1653,44.1812,44.1653,44.1732,48600.0
2014-06-16 13:35:00,55.65,55.66,55.63,55.64,22800.0,44.1732,44.1812,44.1573,44.1653,22800.0
2014-06-16 13:40:00,55.63,55.66,55.63,55.66,3400.0,44.1573,44.1812,44.1573,44.1812,3400.0
2014-06-16 13:45:00,55.66,55.66,55.6,55.6,15000.0,44.1812,44.1812,44.1335,44.1335,15000.0
2014-06-16 13:50:00,55.61,55.61,55.49,55.5,42000.0,44.1415,44.1415,44.0462,44.0542,42000.0
2014-06-16 13:55:00,55.51,55.51,55.43,55.45,20200.0,44.0621,44.0621,43.9986,44.0145,20200.0
2014-06-16 14:00:00,55.45,55.46,55.43,55.43,16700.0,44.0145,44.0224,43.9986,43.9986,16700.0
2014-06-16 14:05:00,55.44,55.44,55.4,55.4,21000.0,44.0065,44.0065,43.9748,43.9748,21000.0
2014-06-16 14:10:00,55.41,55.42,55.39,55.4,9900.0,43.9827,43.9907,43.9668,43.9748,9900.0
2014-06-16 14:15:00,55.4,55.4,55.29,55.29,58500.0,43.9748,43.9748,43.8875,43.8875,58500.0
2014-06-16 14:20:00,55.3,55.32,55.26,55.27,60000.0,43.8954,43.9113,43.8637,43.8716,60000.0
2014-06-16 14:25:00,55.26,55.28,55.23,55.24,27300.0,43.8637,43.8795,43.8398,43.8478,27300.0
2014-06-16 14:30:00,55.24,55.27,55.21,55.21,22200.0,43.8478,43.8716,43.824,43.824,22200.0
2014-06-16 14:35:00,55.21,55.24,55.2,55.2,16600.0,43.824,43.8478,43.816,43.816,16600.0
2014-06-16 14:40:00,55.2,55.24,55.16,55.24,19300.0,43.816,43.8478,43.7843,43.8478,19300.0
2014-06-16 14:45:00,55.24,55.39,55.24,55.37,11200.0,43.8478,43.9668,43.8478,43.951,11200.0
2014-06-16 14:50:00,55.37,55.41,55.35,55.37,16300.0,43.951,43.9827,43.9351,43.951,16300.0
2014-06-16 14:55:00,55.36,55.37,55.3,55.31,17200.0,43.943,43.951,43.8954,43.9033,17200.0
2014-06-16 15:00:00,55.31,55.32,55.27,55.3,18700.0,43.9033,43.9113,43.8716,43.8954,18700.0
2014-06-16 15:05:00,55.29,55.37,55.29,55.36,14000.0,43.8875,43.951,43.8875,43.943,14000.0
2014-06-16 15:10:00,55.36,55.38,55.3,55.31,30000.0,43.943,43.9589,43.8954,43.9033,30000.0
2014-06-16 15:15:00,55.3,55.3,55.26,55.26,22400.0,43.8954,43.8954,43.8637,43.8637,22400.0
2014-06-16 15:20:00,55.26,55.32,55.24,55.25,26400.0,43.8637,43.9113,43.8478,43.8557,26400.0
2014-06-16 15:25:00,55.25,55.33,55.24,55.29,66800.0,43.8557,43.9192,43.8478,43.8875,66800.0
2014-06-16 15:30:00,55.3,55.35,55.28,55.33,27100.0,43.8954,43.9351,43.8795,43.9192,27100.0
2014-06-16 15:35:00,55.33,55.44,55.33,55.44,21200.0,43.9192,44.0065,43.9192,44.0065,21200.0
2014-06-16 15:40:00,55.44,55.45,55.41,55.41,24700.0,44.0065,44.0145,43.9827,43.9827,24700.0
2014-06-16 15:45:00,55.42,55.43,55.38,55.39,33100.0,43.9907,43.9986,43.9589,43.9668,33100.0
2014-06-16 15:50:00,55.39,55.46,55.39,55.46,58700.0,43.9668,44.0224,43.9668,44.0224,58700.0
2014-06-16 15:55:00,55.46,55.51,55.45,55.5,115800.0,44.0224,44.0621,44.0145,44.0542,115800.0
2014-06-17 09:30:00,55.33,55.86,55.3,55.78,30500.0,43.9192,44.3399,43.8954,44.2764,30500.0
2014-06-17 09:35:00,55.78,55.8,55.61,55.64,14500.0,44.2764,44.2923,44.1415,44.1653,14500.0
2014-06-17 09:40:00,55.62,55.79,55.62,55.79,11700.0,44.1494,44.2844,44.1494,44.2844,11700.0
2014-06-17 09:45:00,55.82,55.87,55.78,55.8,32600.0,44.3082,44.3479,44.2764,44.2923,32600.0
2014-06-17 09:50:00,55.8,55.88,55.79,55.88,35700.0,44.2923,44.3558,44.2844,44.3558,35700.0
2014-06-17 09:55:00,55.88,55.92,55.85,55.9,65300.0,44.3558,44.3875,44.332,44.3717,65300.0
2014-06-17 10:00:00,55.9,55.9,55.76,55.77,10000.0,44.3717,44.3717,44.2605,44.2685,10000.0
2014-06-17 10:05:00,55.77,55.79,55.74,55.76,22300.0,44.2685,44.2844,44.2447,44.2605,22300.0
2014-06-17 10:10:00,55.76,55.79,55.74,55.76,5300.0,44.2605,44.2844,44.2447,44.2605,5300.0
2014-06-17 10:15:00,55.75,55.75,55.71,55.72,5700.0,44.2526,44.2526,44.2208,44.2288,5700.0
2014-06-17 10:20:00,55.72,55.74,55.69,55.72,8600.0,44.2288,44.2447,44.205,44.2288,8600.0
2014-06-17 10:25:00,55.71,55.73,55.69,55.72,5000.0,44.2208,44.2367,44.205,44.2288,5000.0
2014-06-17 10:30:00,55.72,55.74,55.69,55.69,7300.0,44.2288,44.2447,44.205,44.205,7300.0
2014-06-17 10:35:00,55.69,55.73,55.68,55.7,6100.0,44.205,44.2367,44.197,44.2129,6100.0
2014-06-17 10:40:00,55.69,55.74,55.67,55.71,22900.0,44.205,44.2447,44.1891,44.2208,22900.0
2014-06-17 10:45:00,55.71,55.71,55.6,55.6,7500.0,44.2208,44.2208,44.1335,44.1335,7500.0
2014-06-17 10:50:00,55.59,55.61,55.58,55.6,18500.0,44.1256,44.1415,44.1177,44.1335,18500.0
2014-06-17 10:55:00,55.59,55.68,55.59,55.68,13200.0,44.1256,44.197,44.1256,44.197,13200.0
2014-06-17 11:00:00,55.68,55.71,55.68,55.68,6400.0,44.197,44.2208,44.197,44.197,6400.0
2014-06-17 11:05:00,55.67,55.67,55.54,55.54,9200.0,44.1891,44.1891,44.0859,44.0859,9200.0
2014-06-17 11:10:00,55.53,55.58,55.52,55.53,7100.0,44.078,44.1177,44.07,44.078,7100.0
2014-06-17 11:15:00,55.53,55.56,55.53,55.55,3800.0,44.078,44.1018,44.078,44.0938,3800.0
2014-06-17 11:20:00,55.55,55.59,55.55,55.55,4400.0,44.0938,44.1256,44.0938,44.0938,4400.0
2014-06-17 11:25:00,55.55,55.59,55.55,55.58,5200.0,44.0938,44.1256,44.0938,44.1177,5200.0
2014-06-17 11:30:00,55.59,55.63,55.58,55.63,10600.0,44.1256,44.1573,44.1177,44.1573,10600.0
2014-06-17 11:35:00,55.63,55.64,55.62,55.62,5000.0,44.1573,44.1653,44.1494,44.1494,5000.0
2014-06-17 11:40:00,55.63,55.64,55.57,55.62,14500.0,44.1573,44.1653,44.1097,44.1494,14500.0
2014-06-17 11:45:00,55.63,55.66,55.6,55.62,9200.0,44.1573,44.1812,44.1335,44.1494,9200.0
2014-06-17 11:50:00,55.62,55.65,55.62,55.65,3400.0,44.1494,44.1732,44.1494,44.1732,3400.0
2014-06-17 11:55:00,55.64,55.66,55.63,55.65,6300.0,44.1653,44.1812,44.1573,44.1732,6300.0
2014-06-17 12:00:00,55.66,55.7,55.66,55.68,6500.0,44.1812,44.2129,44.1812,44.197,6500.0
2014-06-17 12:05:00,55.69,55.69,55.63,55.64,13400.0,44.205,44.205,44.1573,44.1653,13400.0
2014-06-17 12:10:00,55.66,55.66,55.65,55.66,3900.0,44.1812,44.1812,44.1732,44.1812,3900.0
2014-06-17 12:15:00,55.66,55.66,55.62,55.62,6300.0,44.1812,44.1812,44.1494,44.1494,6300.0
2014-06-17 12:20:00,55.63,55.65,55.63,55.64,6800.0,44.1573,44.1732,44.1573,44.1653,6800.0
2014-06-17 12:25:00,55.64,55.65,55.64,55.64,3400.0,44.1653,44.1732,44.1653,44.1653,3400.0
2014-06-17 12:30:00,55.63,55.66,55.63,55.64,9600.0,44.1573,44.1812,44.1573,44.1653,9600.0
2014-06-17 12:35:00,55.64,55.67,55.63,55.67,6000.0,44.1653,44.1891,44.1573,44.1891,6000.0
2014-06-17 12:40:00,55.7,55.76,55.7,55.76,11600.0,44.2129,44.2605,44.2129,44.2605,11600.0
2014-06-17 12:45:00,55.75,55.79,55.75,55.79,3100.0,44.2526,44.2844,44.2526,44.2844,3100.0
2014-06-17 12:50:00,55.79,55.8,55.78,55.8,2000.0,44.2844,44.2923,44.2764,44.2923,2000.0
2014-06-17 12:55:00,55.8,55.81,55.77,55.77,12300.0,44.2923,44.3002,44.2685,44.2685,12300.0
2014-06-17 13:00:00,55.77,55.79,55.75,55.75,11300.0,44.2685,44.2844,44.2526,44.2526,11300.0
2014-06-17 13:05:00,55.75,55.8,55.75,55.8,2900.0,44.2526,44.2923,44.2526,44.2923,2900.0
2014-06-17 13:10:00,55.8,55.84,55.79,55.83,13400.0,44.2923,44.324,44.2844,44.3161,13400.0
2014-06-17 13:15:00,55.82,55.83,55.81,55.82,3600.0,44.3082,44.3161,44.3002,44.3082,3600.0
2014-06-17 13:20:00,55.82,55.83,55.72,55.73,66000.0,44.3082,44.3161,44.2288,44.2367,66000.0
2014-06-17 13:25:00,55.74,55.75,55.72,55.73,5500.0,44.2447,44.2526,44.2288,44.2367,5500.0
2014-06-17 13:30:00,55.73,55.81,55.73,55.76,7100.0,44.2367,44.3002,44.2367,44.2605,7100.0
2014-06-17 13:35:00,55.75,55.77,55.6,55.72,68700.0,44.2526,44.2685,44.1335,44.2288,68700.0
2014-06-17 13:40:00,55.72,55.75,55.71,55.75,4500.0,44.2288,44.2526,44.2208,44.2526,4500.0
2014-06-17 13:45:00,55.74,55.77,55.68,55.7,11800.0,44.2447,44.2685,44.197,44.2129,11800.0
2014-06-17 13:50:00,55.7,55.71,55.65,55.66,3400.0,44.2129,44.2208,44.1732,44.1812,3400.0
2014-06-17 13:55:00,55.67,55.69,55.67,55.68,3900.0,44.1891,44.205,44.1891,44.197,3900.0
2014-06-17 14:00:00,55.69,55.7,55.66,55.67,9700.0,44.205,44.2129,44.1812,44.1891,9700.0
2014-06-17 14:05:00,55.68,55.72,55.68,55.71,6800.0,44.197,44.2288,44.197,44.2208,6800.0
2014-06-17 14:10:00,55.71,55.73,55.71,55.73,8200.0,44.2208,44.2367,44.2208,44.2367,8200.0
2014-06-17 14:15:00,55.73,55.75,55.73,55.74,3900.0,44.2367,44.2526,44.2367,44.2447,3900.0
2014-06-17 14:20:00,55.75,55.79,55.75,55.78,7300.0,44.2526,44.2844,44.2526,44.2764,7300.0
2014-06-17 14:25:00,55.77,55.8,55.76,55.77,6500.0,44.2685,44.2923,44.2605,44.2685,6500.0
2014-06-17 14:30:00,55.77,55.78,55.73,55.73,6100.0,44.2685,44.2764,44.2367,44.2367,6100.0
2014-06-17 14:35:00,55.73,55.74,55.73,55.73,7100.0,44.2367,44.2447,44.2367,44.2367,7100.0
2014-06-17 14:40:00,55.73,55.74,55.73,55.74,6700.0,44.2367,44.2447,44.2367,44.2447,6700.0
2014-06-17 14:45:00,55.73,55.74,55.73,55.74,5100.0,44.2367,44.2447,44.2367,44.2447,5100.0
2014-06-17 14:50:00,55.74,55.74,55.66,55.68,19300.0,44.2447,44.2447,44.1812,44.197,19300.0
2014-06-17 14:55:00,55.65,55.68,55.62,55.68,14100.0,44.1732,44.197,44.1494,44.197,14100.0
2014-06-17 15:00:00,55.68,55.69,55.66,55.66,12400.0,44.197,44.205,44.1812,44.1812,12400.0
2014-06-17 15:05:00,55.65,55.65,55.6,55.65,14700.0,44.1732,44.1732,44.1335,44.1732,14700.0
2014-06-17 15:10:00,55.65,55.67,55.63,55.64,11400.0,44.1732,44.1891,44.1573,44.1653,11400.0
2014-06-17 15:15:00,55.65,55.68,55.65,55.68,14500.0,44.1732,44.197,44.1732,44.197,14500.0
2014-06-17 15:20:00,55.68,55.7,55.67,55.68,24200.0,44.197,44.2129,44.1891,44.197,24200.0
2014-06-17 15:25:00,55.68,55.68,55.65,55.68,11700.0,44.197,44.197,44.1732,44.197,11700.0
2014-06-17 15:30:00,55.68,55.72,55.68,55.72,12400.0,44.197,44.2288,44.197,44.2288,12400.0
2014-06-17 15:35:00,55.72,55.73,55.67,55.69,17500.0,44.2288,44.2367,44.1891,44.205,17500.0
2014-06-17 15:40:00,55.69,55.72,55.68,55.71,13200.0,44.205,44.2288,44.197,44.2208,13200.0
2014-06-17 15:45:00,55.71,55.73,55.69,55.73,16800.0,44.2208,44.2367,44.205,44.2367,16800.0
2014-06-17 15:50:00,55.73,55.73,55.65,55.68,40800.0,44.2367,44.2367,44.1732,44.197,40800.0
2014-06-17 15:55:00,55.67,55.71,55.67,55.7,39800.0,44.1891,44.2208,44.1891,44.2129,39800.0
2014-06-18 09:30:00,55.64,55.7,55.3,55.31,28900.0,44.1653,44.2129,43.8954,43.9033,28900.0
2014-06-18 09:35:00,55.31,55.4,55.27,55.35,19900.0,43.9033,43.9748,43.8716,43.9351,19900.0
2014-06-18 09:40:00,55.34,55.35,55.2,55.25,19300.0,43.9272,43.9351,43.816,43.8557,19300.0
2014-06-18 09:45:00,55.26,55.29,55.2,55.23,16500.0,43.8637,43.8875,43.816,43.8398,16500.0
2014-06-18 09:50:00,55.25,55.27,55.17,55.2,13500.0,43.8557,43.8716,43.7922,43.816,13500.0
2014-06-18 09:55:00,55.2,55.23,55.16,55.21,10900.0,43.816,43.8398,43.7843,43.824,10900.0
2014-06-18 10:00:00,55.21,55.29,55.2,55.25,42300.0,43.824,43.8875,43.816,43.8557,42300.0
2014-06-18 10:05:00,55.25,55.35,55.24,55.35,49200.0,43.8557,43.9351,43.8478,43.9351,49200.0
2014-06-18 10:10:00,55.35,55.4,55.34,55.37,23500.0,43.9351,43.9748,43.9272,43.951,23500.0
2014-06-18 10:15:00,55.37,55.45,55.37,55.38,18600.0,43.951,44.0145,43.951,43.9589,18600.0
2014-06-18 10:20:00,55.38,55.38,55.31,55.33,29400.0,43.9589,43.9589,43.9033,43.9192,29400.0
2014-06-18 10:25:00,55.33,55.41,55.33,55.39,33100.0,43.9192,43.9827,43.9192,43.9668,33100.0
2014-06-18 10:30:00,55.39,55.4,55.34,55.35,13000.0,43.9668,43.9748,43.9272,43.9351,13000.0
2014-06-18 10:35:00,55.36,55.36,55.32,55.35,9400.0,43.943,43.943,43.9113,43.9351,9400.0
2014-06-18 10:40:00,55.36,55.36,55.33,55.34,11000.0,43.943,43.943,43.9192,43.9272,11000.0
2014-06-18 10:45:00,55.34,55.34,55.32,55.32,6600.0,43.9272,43.9272,43.9113,43.9113,6600.0
2014-06-18 10:50:00,55.32,55.33,55.27,55.27,9600.0,43.9113,43.9192,43.8716,43.8716,9600.0
2014-06-18 10:55:00,55.28,55.29,55.19,55.19,7300.0,43.8795,43.8875,43.8081,43.8081,7300.0
2014-06-18 11:00:00,55.19,55.23,55.19,55.21,7100.0,43.8081,43.8398,43.8081,43.824,7100.0
2014-06-18 11:05:00,55.2,55.27,55.2,55.26,27700.0,43.816,43.8716,43.816,43.8637,27700.0
2014-06-18 11:10:00,55.26,55.28,55.25,55.26,12500.0,43.8637,43.8795,43.8557,43.8637,12500.0
2014-06-18 11:15:00,55.25,55.26,55.23,55.23,9600.0,43.8557,43.8637,43.8398,43.8398,9600.0
2014-06-18 11:20:00,55.24,55.25,55.21,55.22,6600.0,43.8478,43.8557,43.824,43.8319,6600.0
2014-06-18 11:25:00,55.22,55.22,55.19,55.2,6000.0,43.8319,43.8319,43.8081,43.816,6000.0
2014-06-18 11:30:00,55.19,55.22,55.19,55.22,7900.0,43.8081,43.8319,43.8081,43.8319,7900.0
2014-06-18 11:35:00,55.23,55.23,55.2,55.21,4100.0,43.8398,43.8398,43.816,43.824,4100.0
2014-06-18 11:40:00,55.22,55.27,55.22,55.26,6600.0,43.8319,43.8716,43.8319,43.8637,6600.0
2014-06-18 11:45:00,55.26,55.27,55.24,55.24,4500.0,43.8637,43.8716,43.8478,43.8478,4500.0
2014-06-18 11:50:00,55.25,55.25,55.23,55.23,4700.0,43.8557,43.8557,43.8398,43.8398,4700.0
2014-06-18 11:55:00,55.22,55.25,55.22,55.24,2800.0,43.8319,43.8557,43.8319,43.8478,2800.0
2014-06-18 12:00:00,55.23,55.23,55.17,55.17,7500.0,43.8398,43.8398,43.7922,43.7922,7500.0
2014-06-18 12:05:00,55.17,55.2,55.17,55.2,3800.0,43.7922,43.816,43.7922,43.816,3800.0
2014-06-18 12:10:00,55.21,55.21,55.19,55.19,2700.0,43.824,43.824,43.8081,43.8081,2700.0
2014-06-18 12:15:00,55.2,55.21,55.19,55.2,3700.0,43.816,43.824,43.8081,43.816,3700.0
2014-06-18 12:20:00,55.19,55.19,55.17,55.17,5600.0,43.8081,43.8081,43.7922,43.7922,5600.0
2014-06-18 12:25:00,55.16,55.16,55.14,55.14,7000.0,43.7843,43.7843,43.7684,43.7684,7000.0
2014-06-18 12:30:00,55.15,55.15,55.14,55.14,2500.0,43.7763,43.7763,43.7684,43.7684,2500.0
2014-06-18 12:35:00,55.14,55.15,55.12,55.13,5000.0,43.7684,43.7763,43.7525,43.7605,5000.0
2014-06-18 12:40:00,55.13,55.13,55.12,55.12,1200.0,43.7605,43.7605,43.7525,43.7525,1200.0
2014-06-18 12:45:00,55.13,55.14,55.08,55.08,24400.0,43.7605,43.7684,43.7208,43.7208,24400.0
2014-06-18 12:50:00,55.09,55.13,55.08,55.13,8200.0,43.7287,43.7605,43.7208,43.7605,8200.0
2014-06-18 12:55:00,55.13,55.15,55.13,55.15,5000.0,43.7605,43.7763,43.7605,43.7763,5000.0
2014-06-18 13:00:00,55.15,55.16,55.15,55.15,6300.0,43.7763,43.7843,43.7763,43.7763,6300.0
2014-06-18 13:05:00,55.15,55.15,55.14,55.14,2900.0,43.7763,43.7763,43.7684,43.7684,2900.0
2014-06-18 13:10:00,55.14,55.15,55.12,55.12,6000.0,43.7684,43.7763,43.7525,43.7525,6000.0
2014-06-18 13:15:00,55.13,55.13,55.11,55.12,2400.0,43.7605,43.7605,43.7446,43.7525,2400.0
2014-06-18 13:20:00,55.11,55.11,55.1,55.1,2400.0,43.7446,43.7446,43.7367,43.7367,2400.0
2014-06-18 13:25:00,55.1,55.1,55.06,55.07,6900.0,43.7367,43.7367,43.7049,43.7128,6900.0
2014-06-18 13:30:00,55.05,55.05,54.9,54.91,27800.0,43.697,43.697,43.5779,43.5858,27800.0
2014-06-18 13:35:00,54.91,54.94,54.91,54.92,14900.0,43.5858,43.6096,43.5858,43.5938,14900.0
2014-06-18 13:40:00,54.92,54.93,54.9,54.9,11200.0,43.5938,43.6017,43.5779,43.5779,11200.0
2014-06-18 13:45:00,54.9,54.92,54.87,54.91,6900.0,43.5779,43.5938,43.5541,43.5858,6900.0
2014-06-18 13:50:00,54.92,54.94,54.92,54.94,9100.0,43.5938,43.6096,43.5938,43.6096,9100.0
2014-06-18 13:55:00,54.93,54.94,54.88,54.88,13200.0,43.6017,43.6096,43.562,43.562,13200.0
2014-06-18 14:00:00,54.88,55.13,54.8,55.02,37000.0,43.562,43.7605,43.4985,43.6731,37000.0
2014-06-18 14:05:00,55.01,55.05,54.93,55.05,22900.0,43.6652,43.697,43.6017,43.697,22900.0
2014-06-18 14:10:00,55.06,55.11,55.06,55.09,11100.0,43.7049,43.7446,43.7049,43.7287,11100.0
2014-06-18 14:15:00,55.11,55.15,55.1,55.13,10800.0,43.7446,43.7763,43.7367,43.7605,10800.0
2014-06-18 14:20:00,55.13,55.15,55.07,55.13,18400.0,43.7605,43.7763,43.7128,43.7605,18400.0
2014-06-18 14:25:00,55.13,55.13,55.05,55.06,12700.0,43.7605,43.7605,43.697,43.7049,12700.0
2014-06-18 14:30:00,55.07,55.19,55.07,55.16,20800.0,43.7128,43.8081,43.7128,43.7843,20800.0
2014-06-18 14:35:00,55.15,55.18,55.14,55.16,6500.0,43.7763,43.8002,43.7684,43.7843,6500.0
2014-06-18 14:40:00,55.15,55.16,55.12,55.14,13400.0,43.7763,43.7843,43.7525,43.7684,13400.0
2014-06-18 14:45:00,55.13,55.15,55.09,55.1,34700.0,43.7605,43.7763,43.7287,43.7367,34700.0
2014-06-18 14:50:00,55.1,55.14,55.06,55.08,39500.0,43.7367,43.7684,43.7049,43.7208,39500.0
2014-06-18 14:55:00,55.08,55.1,55.07,55.08,21900.0,43.7208,43.7367,43.7128,43.7208,21900.0
2014-06-18 15:00:00,55.08,55.13,55.06,55.09,31600.0,43.7208,43.7605,43.7049,43.7287,31600.0
2014-06-18 15:05:00,55.08,55.18,55.08,55.17,26000.0,43.7208,43.8002,43.7208,43.7922,26000.0
2014-06-18 15:10:00,55.16,55.16,55.06,55.07,12800.0,43.7843,43.7843,43.7049,43.7128,12800.0
2014-06-18 15:15:00,55.08,55.15,55.08,55.15,20000.0,43.7208,43.7763,43.7208,43.7763,20000.0
2014-06-18 15:20:00,55.14,55.16,55.13,55.15,14700.0,43.7684,43.7843,43.7605,43.7763,14700.0
2014-06-18 15:25:00,55.15,55.15,55.07,55.08,56300.0,43.7763,43.7763,43.7128,43.7208,56300.0
2014-06-18 15:30:00,55.08,55.14,55.05,55.14,35600.0,43.7208,43.7684,43.697,43.7684,35600.0
2014-06-18 15:35:00,55.14,55.2,55.14,55.18,35600.0,43.7684,43.816,43.7684,43.8002,35600.0
2014-06-18 15:40:00,55.18,55.2,55.17,55.19,27600.0,43.8002,43.816,43.7922,43.8081,27600.0
2014-06-18 15:45:00,55.19,55.2,55.16,55.17,39400.0,43.8081,43.816,43.7843,43.7922,39400.0
2014-06-18 15:50:00,55.16,55.2,55.13,55.16,117900.0,43.7843,43.816,43.7605,43.7843,117900.0
2014-06-18 15:55:00,55.16,55.17,55.11,55.13,129700.0,43.7843,43.7922,43.7446,43.7605,129700.0
2014-06-19 09:30:00,55.24,55.27,55.06,55.12,21500.0,43.8478,43.8716,43.7049,43.7525,21500.0
2014-06-19 09:35:00,55.13,55.23,55.1,55.13,6600.0,43.7605,43.8398,43.7367,43.7605,6600.0
2014-06-19 09:40:00,55.14,55.14,55.02,55.03,11400.0,43.7684,43.7684,43.6731,43.6811,11400.0
2014-06-19 09:45:00,55.04,55.07,54.86,54.87,28100.0,43.689,43.7128,43.5461,43.5541,28100.0
2014-06-19 09:50:00,54.86,54.87,54.75,54.75,37500.0,43.5461,43.5541,43.4588,43.4588,37500.0
2014-06-19 09:55:00,54.75,54.77,54.67,54.69,30800.0,43.4588,43.4747,43.3953,43.4112,30800.0
2014-06-19 10:00:00,54.7,54.79,54.7,54.73,21700.0,43.4191,43.4906,43.4191,43.443,21700.0
2014-06-19 10:05:00,54.73,54.73,54.62,54.65,51300.0,43.443,43.443,43.3556,43.3795,51300.0
2014-06-19 10:10:00,54.64,54.64,54.56,54.6,29300.0,43.3715,43.3715,43.308,43.3398,29300.0
2014-06-19 10:15:00,54.59,54.66,54.55,54.55,27400.0,43.3318,43.3874,43.3001,43.3001,27400.0
2014-06-19 10:20:00,54.54,54.59,54.52,54.55,24300.0,43.2921,43.3318,43.2763,43.3001,24300.0
2014-06-19 10:25:00,54.55,54.59,54.48,54.59,32500.0,43.3001,43.3318,43.2445,43.3318,32500.0
2014-06-19 10:30:00,54.59,54.65,54.59,54.65,16600.0,43.3318,43.3795,43.3318,43.3795,16600.0
2014-06-19 10:35:00,54.64,54.64,54.55,54.55,17900.0,43.3715,43.3715,43.3001,43.3001,17900.0
2014-06-19 10:40:00,54.55,54.64,54.55,54.63,16900.0,43.3001,43.3715,43.3001,43.3636,16900.0
2014-06-19 10:45:00,54.63,54.65,54.61,54.61,7800.0,43.3636,43.3795,43.3477,43.3477,7800.0
2014-06-19 10:50:00,54.62,54.62,54.58,54.59,7800.0,43.3556,43.3556,43.3239,43.3318,7800.0
2014-06-19 10:55:00,54.58,54.58,54.49,54.5,25700.0,43.3239,43.3239,43.2525,43.2604,25700.0
2014-06-19 11:00:00,54.51,54.56,54.51,54.55,16800.0,43.2683,43.308,43.2683,43.3001,16800.0
2014-06-19 11:05:00,54.56,54.61,54.55,54.61,8300.0,43.308,43.3477,43.3001,43.3477,8300.0
2014-06-19 11:10:00,54.62,54.63,54.61,54.62,12700.0,43.3556,43.3636,43.3477,43.3556,12700.0
2014-06-19 11:15:00,54.62,54.62,54.57,54.6,22900.0,43.3556,43.3556,43.316,43.3398,22900.0
2014-06-19 11:20:00,54.6,54.6,54.57,54.6,16500.0,43.3398,43.3398,43.316,43.3398,16500.0
2014-06-19 11:25:00,54.59,54.61,54.58,54.59,14100.0,43.3318,43.3477,43.3239,43.3318,14100.0
2014-06-19 11:30:00,54.59,54.61,54.57,54.59,9400.0,43.3318,43.3477,43.316,43.3318,9400.0
2014-06-19 11:35:00,54.6,54.64,54.58,54.64,14700.0,43.3398,43.3715,43.3239,43.3715,14700.0
2014-06-19 11:40:00,54.64,54.69,54.63,54.68,6600.0,43.3715,43.4112,43.3636,43.4033,6600.0
2014-06-19 11:45:00,54.68,54.75,54.68,54.75,5600.0,43.4033,43.4588,43.4033,43.4588,5600.0
2014-06-19 11:50:00,54.76,54.77,54.72,54.72,8000.0,43.4668,43.4747,43.435,43.435,8000.0
2014-06-19 11:55:00,54.73,54.77,54.72,54.75,7600.0,43.443,43.4747,43.435,43.4588,7600.0
2014-06-19 12:00:00,54.76,54.77,54.71,54.74,9500.0,43.4668,43.4747,43.4271,43.4509,9500.0
2014-06-19 12:05:00,54.74,54.76,54.72,54.72,8600.0,43.4509,43.4668,43.435,43.435,8600.0
2014-06-19 12:10:00,54.72,54.74,54.69,54.74,5200.0,43.435,43.4509,43.4112,43.4509,5200.0
2014-06-19 12:15:00,54.73,54.76,54.73,54.76,3000.0,43.443,43.4668,43.443,43.4668,3000.0
2014-06-19 12:20:00,54.76,54.77,54.75,54.75,7400.0,43.4668,43.4747,43.4588,43.4588,7400.0
2014-06-19 12:25:00,54.74,54.74,54.7,54.7,7900.0,43.4509,43.4509,43.4191,43.4191,7900.0
2014-06-19 12:30:00,54.7,54.72,54.69,54.69,4200.0,43.4191,43.435,43.4112,43.4112,4200.0
2014-06-19 12:35:00,54.68,54.76,54.68,54.76,7500.0,43.4033,43.4668,43.4033,43.4668,7500.0
2014-06-19 12:40:00,54.75,54.8,54.74,54.75,11600.0,43.4588,43.4985,43.4509,43.4588,11600.0
2014-06-19 12:45:00,54.75,54.76,54.73,54.75,4000.0,43.4588,43.4668,43.443,43.4588,4000.0
2014-06-19 12:50:00,54.77,54.79,54.74,54.74,5300.0,43.4747,43.4906,43.4509,43.4509,5300.0
2014-06-19 12:55:00,54.74,54.75,54.7,54.71,8900.0,43.4509,43.4588,43.4191,43.4271,8900.0
2014-06-19 13:00:00,54.7,54.73,54.7,54.7,8200.0,43.4191,43.443,43.4191,43.4191,8200.0
2014-06-19 13:05:00,54.69,54.73,54.69,54.73,4400.0,43.4112,43.443,43.4112,43.443,4400.0
2014-06-19 13:10:00,54.73,54.73,54.68,54.69,8200.0,43.443,43.443,43.4033,43.4112,8200.0
2014-06-19 13:15:00,54.7,54.71,54.65,54.67,8800.0,43.4191,43.4271,43.3795,43.3953,8800.0
2014-06-19 13:20:00,54.67,54.72,54.66,54.72,8100.0,43.3953,43.435,43.3874,43.435,8100.0
2014-06-19 13:25:00,54.73,54.75,54.72,54.73,7100.0,43.443,43.4588,43.435,43.443,7100.0
2014-06-19 13:30:00,54.72,54.74,54.71,54.72,3400.0,43.435,43.4509,43.4271,43.435,3400.0
2014-06-19 13:35:00,54.73,54.79,54.73,54.77,4500.0,43.443,43.4906,43.443,43.4747,4500.0
2014-06-19 13:40:00,54.76,54.78,54.74,54.74,6200.0,43.4668,43.4826,43.4509,43.4509,6200.0
2014-06-19 13:45:00,54.75,54.8,54.75,54.79,6800.0,43.4588,43.4985,43.4588,43.4906,6800.0
2014-06-19 13:50:00,54.79,54.8,54.77,54.78,7400.0,43.4906,43.4985,43.4747,43.4826,7400.0
2014-06-19 13:55:00,54.78,54.79,54.71,54.71,13000.0,43.4826,43.4906,43.4271,43.4271,13000.0
2014-06-19 14:00:00,54.7,54.71,54.68,54.71,10300.0,43.4191,43.4271,43.4033,43.4271,10300.0
2014-06-19 14:05:00,54.72,54.72,54.69,54.69,10300.0,43.435,43.435,43.4112,43.4112,10300.0
2014-06-19 14:10:00,54.68,54.74,54.68,54.73,11200.0,43.4033,43.4509,43.4033,43.443,11200.0
2014-06-19 14:15:00,54.73,54.73,54.69,54.72,8400.0,43.443,43.443,43.4112,43.435,8400.0
2014-06-19 14:20:00,54.72,54.78,54.72,54.78,5600.0,43.435,43.4826,43.435,43.4826,5600.0
2014-06-19 14:25:00,54.77,54.77,54.74,54.74,6500.0,43.4747,43.4747,43.4509,43.4509,6500.0
2014-06-19 14:30:00,54.74,54.74,54.69,54.73,15800.0,43.4509,43.4509,43.4112,43.443,15800.0
2014-06-19 14:35:00,54.74,54.78,54.74,54.78,10700.0,43.4509,43.4826,43.4509,43.4826,10700.0
2014-06-19 14:40:00,54.77,54.79,54.77,54.79,7100.0,43.4747,43.4906,43.4747,43.4906,7100.0
2014-06-19 14:45:00,54.78,54.83,54.78,54.83,10100.0,43.4826,43.5223,43.4826,43.5223,10100.0
2014-06-19 14:50:00,54.83,54.85,54.82,54.83,9100.0,43.5223,43.5382,43.5144,43.5223,9100.0
2014-06-19 14:55:00,54.83,54.85,54.83,54.83,13500.0,43.5223,43.5382,43.5223,43.5223,13500.0
2014-06-19 15:00:00,54.84,54.87,54.83,54.87,9100.0,43.5303,43.5541,43.5223,43.5541,9100.0
2014-06-19 15:05:00,54.88,54.88,54.84,54.88,12700.0,43.562,43.562,43.5303,43.562,12700.0
2014-06-19 15:10:00,54.87,54.88,54.85,54.86,12900.0,43.5541,43.562,43.5382,43.5461,12900.0
2014-06-19 15:15:00,54.85,54.88,54.84,54.88,10500.0,43.5382,43.562,43.5303,43.562,10500.0
2014-06-19 15:20:00,54.88,54.97,54.88,54.94,36300.0,43.562,43.6335,43.562,43.6096,36300.0
2014-06-19 15:25:00,54.94,54.98,54.93,54.98,9200.0,43.6096,43.6414,43.6017,43.6414,9200.0
2014-06-19 15:30:00,54.98,55.0,54.97,54.99,33900.0,43.6414,43.6573,43.6335,43.6493,33900.0
2014-06-19 15:35:00,55.0,55.0,54.96,54.97,18500.0,43.6573,43.6573,43.6255,43.6335,18500.0
2014-06-19 15:40:00,54.98,55.0,54.96,55.0,22700.0,43.6414,43.6573,43.6255,43.6573,22700.0
2014-06-19 15:45:00,55.0,55.0,54.95,54.96,32700.0,43.6573,43.6573,43.6176,43.6255,32700.0
2014-06-19 15:50:00,54.96,54.99,54.95,54.95,69300.0,43.6255,43.6493,43.6176,43.6176,69300.0
2014-06-19 15:55:00,54.96,54.96,54.87,54.92,182300.0,43.6255,43.6255,43.5541,43.5938,182300.0
2014-06-20 09:30:00,55.0,55.0,54.78,54.88,582900.0,43.6573,43.6573,43.4826,43.562,582900.0
2014-06-20 09:35:00,54.88,54.9,54.81,54.89,14200.0,43.562,43.5779,43.5065,43.57,14200.0
2014-06-20 09:40:00,54.89,54.89,54.78,54.85,13300.0,43.57,43.57,43.4826,43.5382,13300.0
2014-06-20 09:45:00,54.83,54.85,54.78,54.79,8800.0,43.5223,43.5382,43.4826,43.4906,8800.0
2014-06-20 09:50:00,54.79,54.87,54.79,54.85,19800.0,43.4906,43.5541,43.4906,43.5382,19800.0
2014-06-20 09:55:00,54.86,54.88,54.83,54.83,12500.0,43.5461,43.562,43.5223,43.5223,12500.0
2014-06-20 10:00:00,54.83,54.83,54.68,54.74,39600.0,43.5223,43.5223,43.4033,43.4509,39600.0
2014-06-20 10:05:00,54.75,54.85,54.73,54.85,8700.0,43.4588,43.5382,43.443,43.5382,8700.0
2014-06-20 10:10:00,54.87,54.91,54.86,54.89,4800.0,43.5541,43.5858,43.5461,43.57,4800.0
2014-06-20 10:15:00,54.89,54.89,54.74,54.75,11500.0,43.57,43.57,43.4509,43.4588,11500.0
2014-06-20 10:20:00,54.74,54.77,54.74,54.76,36800.0,43.4509,43.4747,43.4509,43.4668,36800.0
2014-06-20 10:25:00,54.78,54.78,54.67,54.67,66600.0,43.4826,43.4826,43.3953,43.3953,66600.0
2014-06-20 10:30:00,54.66,54.68,54.64,54.67,19100.0,43.3874,43.4033,43.3715,43.3953,19100.0
2014-06-20 10:35:00,54.66,54.69,54.63,54.66,21900.0,43.3874,43.4112,43.3636,43.3874,21900.0
2014-06-20 10:40:00,54.67,54.68,54.63,54.63,17500.0,43.3953,43.4033,43.3636,43.3636,17500.0
2014-06-20 10:45:00,54.63,54.65,54.59,54.63,14500.0,43.3636,43.3795,43.3318,43.3636,14500.0
2014-06-20 10:50:00,54.63,54.64,54.6,54.62,27200.0,43.3636,43.3715,43.3398,43.3556,27200.0
2014-06-20 10:55:00,54.62,54.63,54.53,54.53,40400.0,43.3556,43.3636,43.2842,43.2842,40400.0
2014-06-20 11:00:00,54.54,54.6,54.49,54.6,40500.0,43.2921,43.3398,43.2525,43.3398,40500.0
2014-06-20 11:05:00,54.6,54.6,54.58,54.6,16700.0,43.3398,43.3398,43.3239,43.3398,16700.0
2014-06-20 11:10:00,54.6,54.6,54.58,54.58,9300.0,43.3398,43.3398,43.3239,43.3239,9300.0
2014-06-20 11:15:00,54.58,54.6,54.55,54.57,41500.0,43.3239,43.3398,43.3001,43.316,41500.0
2014-06-20 11:20:00,54.57,54.57,54.53,54.55,13500.0,43.316,43.316,43.2842,43.3001,13500.0
2014-06-20 11:25:00,54.55,54.58,54.54,54.55,18000.0,43.3001,43.3239,43.2921,43.3001,18000.0
2014-06-20 11:30:00,54.56,54.56,54.52,54.54,26100.0,43.308,43.308,43.2763,43.2921,26100.0
2014-06-20 11:35:00,54.54,54.56,54.54,54.54,13900.0,43.2921,43.308,43.2921,43.2921,13900.0
2014-06-20 11:40:00,54.54,54.55,54.52,54.53,19600.0,43.2921,43.3001,43.2763,43.2842,19600.0
2014-06-20 11:45:00,54.54,54.57,54.52,54.52,43000.0,43.2921,43.316,43.2763,43.2763,43000.0
2014-06-20 11:50:00,54.53,54.53,54.5,54.52,16700.0,43.2842,43.2842,43.2604,43.2763,16700.0
2014-06-20 11:55:00,54.52,54.58,54.52,54.58,11800.0,43.2763,43.3239,43.2763,43.3239,11800.0
2014-06-20 12:00:00,54.59,54.62,54.58,54.62,14400.0,43.3318,43.3556,43.3239,43.3556,14400.0
2014-06-20 12:05:00,54.62,54.63,54.53,54.54,38200.0,43.3556,43.3636,43.2842,43.2921,38200.0
2014-06-20 12:10:00,54.54,54.55,54.49,54.49,14000.0,43.2921,43.3001,43.2525,43.2525,14000.0
2014-06-20 12:15:00,54.5,54.51,54.49,54.51,10000.0,43.2604,43.2683,43.2525,43.2683,10000.0
2014-06-20 12:20:00,54.52,54.52,54.48,54.5,12700.0,43.2763,43.2763,43.2445,43.2604,12700.0
2014-06-20 12:25:00,54.51,54.52,54.5,54.51,6000.0,43.2683,43.2763,43.2604,43.2683,6000.0
2014-06-20 12:30:00,54.51,54.55,54.51,54.55,2400.0,43.2683,43.3001,43.2683,43.3001,2400.0
2014-06-20 12:35:00,54.54,54.55,54.49,54.49,8600.0,43.2921,43.3001,43.2525,43.2525,8600.0
2014-06-20 12:40:00,54.49,54.55,54.49,54.53,9400.0,43.2525,43.3001,43.2525,43.2842,9400.0
2014-06-20 12:45:00,54.53,54.54,54.51,54.52,9600.0,43.2842,43.2921,43.2683,43.2763,9600.0
2014-06-20 12:50:00,54.51,54.52,54.51,54.52,18900.0,43.2683,43.2763,43.2683,43.2763,18900.0
2014-06-20 12:55:00,54.51,54.52,54.51,54.52,6800.0,43.2683,43.2763,43.2683,43.2763,6800.0
2014-06-20 13:00:00,54.52,54.55,54.51,54.55,8800.0,43.2763,43.3001,43.2683,43.3001,8800.0
2014-06-20 13:05:00,54.55,54.55,54.54,54.54,10400.0,43.3001,43.3001,43.2921,43.2921,10400.0
2014-06-20 13:10:00,54.53,54.53,54.49,54.53,12100.0,43.2842,43.2842,43.2525,43.2842,12100.0
2014-06-20 13:15:00,54.53,54.54,54.51,54.52,6200.0,43.2842,43.2921,43.2683,43.2763,6200.0
2014-06-20 13:20:00,54.53,54.54,54.51,54.53,6900.0,43.2842,43.2921,43.2683,43.2842,6900.0
2014-06-20 13:25:00,54.54,54.58,54.54,54.54,11300.0,43.2921,43.3239,43.2921,43.2921,11300.0
2014-06-20 13:30:00,54.55,54.56,54.55,54.56,3300.0,43.3001,43.308,43.3001,43.308,3300.0
2014-06-20 13:35:00,54.57,54.58,54.57,54.57,4100.0,43.316,43.3239,43.316,43.316,4100.0
2014-06-20 13:40:00,54.57,54.58,54.53,54.54,17800.0,43.316,43.3239,43.2842,43.2921,17800.0
2014-06-20 13:45:00,54.54,54.55,54.53,54.54,6700.0,43.2921,43.3001,43.2842,43.2921,6700.0
2014-06-20 13:50:00,54.54,54.55,54.53,54.55,10800.0,43.2921,43.3001,43.2842,43.3001,10800.0
2014-06-20 13:55:00,54.55,54.55,54.54,54.55,7300.0,43.3001,43.3001,43.2921,43.3001,7300.0
2014-06-20 14:00:00,54.54,54.55,54.52,54.52,24900.0,43.2921,43.3001,43.2763,43.2763,24900.0
2014-06-20 14:05:00,54.52,54.52,54.5,54.52,37400.0,43.2763,43.2763,43.2604,43.2763,37400.0
2014-06-20 14:10:00,54.52,54.54,54.52,54.53,22100.0,43.2763,43.2921,43.2763,43.2842,22100.0
2014-06-20 14:15:00,54.52,54.54,54.52,54.53,15300.0,43.2763,43.2921,43.2763,43.2842,15300.0
2014-06-20 14:20:00,54.53,54.53,54.51,54.52,7600.0,43.2842,43.2842,43.2683,43.2763,7600.0
2014-06-20 14:25:00,54.51,54.52,54.5,54.51,7400.0,43.2683,43.2763,43.2604,43.2683,7400.0
2014-06-20 14:30:00,54.5,54.61,54.5,54.61,20400.0,43.2604,43.3477,43.2604,43.3477,20400.0
2014-06-20 14:35:00,54.61,54.66,54.59,54.64,23200.0,43.3477,43.3874,43.3318,43.3715,23200.0
2014-06-20 14:40:00,54.64,54.65,54.6,54.6,19700.0,43.3715,43.3795,43.3398,43.3398,19700.0
2014-06-20 14:45:00,54.61,54.62,54.55,54.55,20300.0,43.3477,43.3556,43.3001,43.3001,20300.0
2014-06-20 14:50:00,54.55,54.58,54.55,54.58,11300.0,43.3001,43.3239,43.3001,43.3239,11300.0
2014-06-20 14:55:00,54.58,54.59,54.56,54.57,5900.0,43.3239,43.3318,43.308,43.316,5900.0
2014-06-20 15:00:00,54.57,54.57,54.54,54.55,17000.0,43.316,43.316,43.2921,43.3001,17000.0
2014-06-20 15:05:00,54.55,54.55,54.49,54.5,26800.0,43.3001,43.3001,43.2525,43.2604,26800.0
2014-06-20 15:10:00,54.51,54.55,54.51,54.55,12700.0,43.2683,43.3001,43.2683,43.3001,12700.0
2014-06-20 15:15:00,54.55,54.59,54.55,54.58,43300.0,43.3001,43.3318,43.3001,43.3239,43300.0
2014-06-20 15:20:00,54.58,54.63,54.57,54.63,11900.0,43.3239,43.3636,43.316,43.3636,11900.0
2014-06-20 15:25:00,54.63,54.63,54.59,54.59,24700.0,43.3636,43.3636,43.3318,43.3318,24700.0
2014-06-20 15:30:00,54.59,54.62,54.57,54.62,33200.0,43.3318,43.3556,43.316,43.3556,33200.0
2014-06-20 15:35:00,54.63,54.65,54.62,54.65,33900.0,43.3636,43.3795,43.3556,43.3795,33900.0
2014-06-20 15:40:00,54.65,54.69,54.64,54.69,33000.0,43.3795,43.4112,43.3715,43.4112,33000.0
2014-06-20 15:45:00,54.69,54.7,54.66,54.66,54500.0,43.4112,43.4191,43.3874,43.3874,54500.0
2014-06-20 15:50:00,54.67,54.69,54.66,54.68,91200.0,43.3953,43.4112,43.3874,43.4033,91200.0
2014-06-20 15:55:00,54.67,54.72,54.64,54.69,182800.0,43.3953,43.435,43.3715,43.4112,182800.0
2014-06-23 09:30:00,54.77,54.96,54.7,54.94,30800.0,43.4747,43.6255,43.4191,43.6096,30800.0
2014-06-23 09:35:00,54.94,54.95,54.7,54.75,14700.0,43.6096,43.6176,43.4191,43.4588,14700.0
2014-06-23 09:40:00,54.78,54.88,54.78,54.82,8500.0,43.4826,43.562,43.4826,43.5144,8500.0
2014-06-23 09:45:00,54.82,54.85,54.78,54.84,12400.0,43.5144,43.5382,43.4826,43.5303,12400.0
2014-06-23 09:50:00,54.83,54.86,54.8,54.86,7100.0,43.5223,43.5461,43.4985,43.5461,7100.0
2014-06-23 09:55:00,54.86,54.88,54.84,54.87,7300.0,43.5461,43.562,43.5303,43.5541,7300.0
2014-06-23 10:00:00,54.85,54.89,54.78,54.79,6500.0,43.5382,43.57,43.4826,43.4906,6500.0
2014-06-23 10:05:00,54.81,54.82,54.75,54.75,2800.0,43.5065,43.5144,43.4588,43.4588,2800.0
2014-06-23 10:10:00,54.74,54.74,54.66,54.7,6200.0,43.4509,43.4509,43.3874,43.4191,6200.0
2014-06-23 10:15:00,54.7,54.8,54.7,54.8,8000.0,43.4191,43.4985,43.4191,43.4985,8000.0
2014-06-23 10:20:00,54.8,54.81,54.72,54.74,6300.0,43.4985,43.5065,43.435,43.4509,6300.0
2014-06-23 10:25:00,54.73,54.75,54.68,54.68,6100.0,43.443,43.4588,43.4033,43.4033,6100.0
2014-06-23 10:30:00,54.69,54.72,54.68,54.69,7900.0,43.4112,43.435,43.4033,43.4112,7900.0
2014-06-23 10:35:00,54.67,54.67,54.62,54.62,4800.0,43.3953,43.3953,43.3556,43.3556,4800.0
2014-06-23 10:40:00,54.62,54.66,54.62,54.64,6300.0,43.3556,43.3874,43.3556,43.3715,6300.0
2014-06-23 10:45:00,54.65,54.67,54.63,54.63,7000.0,43.3795,43.3953,43.3636,43.3636,7000.0
2014-06-23 10:50:00,54.64,54.65,54.59,54.63,5600.0,43.3715,43.3795,43.3318,43.3636,5600.0
2014-06-23 10:55:00,54.64,54.69,54.63,54.69,4100.0,43.3715,43.4112,43.3636,43.4112,4100.0
2014-06-23 11:00:00,54.69,54.69,54.65,54.69,8500.0,43.4112,43.4112,43.3795,43.4112,8500.0
2014-06-23 11:05:00,54.68,54.7,54.65,54.66,12000.0,43.4033,43.4191,43.3795,43.3874,12000.0
2014-06-23 11:10:00,54.66,54.66,54.63,54.65,5800.0,43.3874,43.3874,43.3636,43.3795,5800.0
2014-06-23 11:15:00,54.65,54.65,54.59,54.6,18500.0,43.3795,43.3795,43.3318,43.3398,18500.0
2014-06-23 11:20:00,54.6,54.63,54.6,54.62,7700.0,43.3398,43.3636,43.3398,43.3556,7700.0
2014-06-23 11:25:00,54.61,54.63,54.58,54.61,8800.0,43.3477,43.3636,43.3239,43.3477,8800.0
2014-06-23 11:30:00,54.61,54.63,54.61,54.63,6200.0,43.3477,43.3636,43.3477,43.3636,6200.0
2014-06-23 11:35:00,54.63,54.65,54.62,54.62,3800.0,43.3636,43.3795,43.3556,43.3556,3800.0
2014-06-23 11:40:00,54.62,54.67,54.62,54.64,4000.0,43.3556,43.3953,43.3556,43.3715,4000.0
2014-06-23 11:45:00,54.64,54.66,54.64,54.64,3600.0,43.3715,43.3874,43.3715,43.3715,3600.0
2014-06-23 11:50:00,54.65,54.66,54.65,54.65,4000.0,43.3795,43.3874,43.3795,43.3795,4000.0
2014-06-23 11:55:00,54.65,54.66,54.65,54.66,2600.0,43.3795,43.3874,43.3795,43.3874,2600.0
2014-06-23 12:00:00,54.66,54.68,54.66,54.67,4600.0,43.3874,43.4033,43.3874,43.3953,4600.0
2014-06-23 12:05:00,54.67,54.7,54.64,54.66,5200.0,43.3953,43.4191,43.3715,43.3874,5200.0
2014-06-23 12:10:00,54.66,54.66,54.64,54.65,1500.0,43.3874,43.3874,43.3715,43.3795,1500.0
2014-06-23 12:15:00,54.65,54.65,54.62,54.62,3800.0,43.3795,43.3795,43.3556,43.3556,3800.0
2014-06-23 12:20:00,54.61,54.65,54.61,54.64,2500.0,43.3477,43.3795,43.3477,43.3715,2500.0
2014-06-23 12:25:00,54.65,54.68,54.64,54.68,2400.0,43.3795,43.4033,43.3715,43.4033,2400.0
2014-06-23 12:30:00,54.67,54.68,54.65,54.65,4500.0,43.3953,43.4033,43.3795,43.3795,4500.0
2014-06-23 12:35:00,54.66,54.66,54.64,54.65,6300.0,43.3874,43.3874,43.3715,43.3795,6300.0
2014-06-23 12:40:00,54.64,54.65,54.64,54.65,3400.0,43.3715,43.3795,43.3715,43.3795,3400.0
2014-06-23 12:45:00,54.64,54.65,54.61,54.62,5900.0,43.3715,43.3795,43.3477,43.3556,5900.0
2014-06-23 12:50:00,54.62,54.66,54.61,54.66,3600.0,43.3556,43.3874,43.3477,43.3874,3600.0
2014-06-23 12:55:00,54.67,54.67,54.65,54.65,3600.0,43.3953,43.3953,43.3795,43.3795,3600.0
2014-06-23 13:00:00,54.65,54.68,54.65,54.67,3500.0,43.3795,43.4033,43.3795,43.3953,3500.0
2014-06-23 13:05:00,54.67,54.67,54.65,54.65,2700.0,43.3953,43.3953,43.3795,43.3795,2700.0
2014-06-23 13:10:00,54.65,54.66,54.62,54.62,3400.0,43.3795,43.3874,43.3556,43.3556,3400.0
2014-06-23 13:15:00,54.63,54.63,54.58,54.58,6400.0,43.3636,43.3636,43.3239,43.3239,6400.0
2014-06-23 13:20:00,54.58,54.62,54.58,54.6,5900.0,43.3239,43.3556,43.3239,43.3398,5900.0
2014-06-23 13:25:00,54.58,54.59,54.57,54.59,4100.0,43.3239,43.3318,43.316,43.3318,4100.0
2014-06-23 13:30:00,54.59,54.6,54.57,54.58,2600.0,43.3318,43.3398,43.316,43.3239,2600.0
2014-06-23 13:35:00,54.57,54.58,54.56,54.57,3300.0,43.316,43.3239,43.308,43.316,3300.0
2014-06-23 13:40:00,54.57,54.57,54.55,54.56,5000.0,43.316,43.316,43.3001,43.308,5000.0
2014-06-23 13:45:00,54.55,54.56,54.53,54.53,6300.0,43.3001,43.308,43.2842,43.2842,6300.0
2014-06-23 13:50:00,54.53,54.54,54.51,54.51,5200.0,43.2842,43.2921,43.2683,43.2683,5200.0
2014-06-23 13:55:00,54.51,54.54,54.51,54.53,4600.0,43.2683,43.2921,43.2683,43.2842,4600.0
2014-06-23 14:00:00,54.54,54.55,54.51,54.52,6800.0,43.2921,43.3001,43.2683,43.2763,6800.0
2014-06-23 14:05:00,54.51,54.53,54.5,54.52,6000.0,43.2683,43.2842,43.2604,43.2763,6000.0
2014-06-23 14:10:00,54.53,54.55,54.52,54.55,5900.0,43.2842,43.3001,43.2763,43.3001,5900.0
2014-06-23 14:15:00,54.54,54.54,54.52,54.53,4100.0,43.2921,43.2921,43.2763,43.2842,4100.0
2014-06-23 14:20:00,54.53,54.54,54.52,54.54,4400.0,43.2842,43.2921,43.2763,43.2921,4400.0
2014-06-23 14:25:00,54.53,54.54,54.52,54.53,4500.0,43.2842,43.2921,43.2763,43.2842,4500.0
2014-06-23 14:30:00,54.54,54.54,54.52,54.52,6700.0,43.2921,43.2921,43.2763,43.2763,6700.0
2014-06-23 14:35:00,54.51,54.52,54.49,54.49,3800.0,43.2683,43.2763,43.2525,43.2525,3800.0
2014-06-23 14:40:00,54.49,54.51,54.49,54.51,5100.0,43.2525,43.2683,43.2525,43.2683,5100.0
2014-06-23 14:45:00,54.51,54.52,54.51,54.52,8600.0,43.2683,43.2763,43.2683,43.2763,8600.0
2014-06-23 14:50:00,54.52,54.52,54.5,54.51,6400.0,43.2763,43.2763,43.2604,43.2683,6400.0
2014-06-23 14:55:00,54.5,54.51,54.5,54.51,7700.0,43.2604,43.2683,43.2604,43.2683,7700.0
2014-06-23 15:00:00,54.52,54.52,54.51,54.51,10000.0,43.2763,43.2763,43.2683,43.2683,10000.0
2014-06-23 15:05:00,54.5,54.52,54.49,54.49,18400.0,43.2604,43.2763,43.2525,43.2525,18400.0
2014-06-23 15:10:00,54.49,54.49,54.47,54.47,4100.0,43.2525,43.2525,43.2366,43.2366,4100.0
2014-06-23 15:15:00,54.47,54.48,54.47,54.47,2700.0,43.2366,43.2445,43.2366,43.2366,2700.0
2014-06-23 15:20:00,54.48,54.48,54.47,54.47,11900.0,43.2445,43.2445,43.2366,43.2366,11900.0
2014-06-23 15:25:00,54.48,54.48,54.45,54.46,14600.0,43.2445,43.2445,43.2207,43.2286,14600.0
2014-06-23 15:30:00,54.46,54.46,54.45,54.46,6700.0,43.2286,43.2286,43.2207,43.2286,6700.0
2014-06-23 15:35:00,54.46,54.46,54.45,54.46,10800.0,43.2286,43.2286,43.2207,43.2286,10800.0
2014-06-23 15:40:00,54.46,54.48,54.45,54.48,19000.0,43.2286,43.2445,43.2207,43.2445,19000.0
2014-06-23 15:45:00,54.48,54.48,54.46,54.46,24400.0,43.2445,43.2445,43.2286,43.2286,24400.0
2014-06-23 15:50:00,54.47,54.51,54.47,54.5,53800.0,43.2366,43.2683,43.2366,43.2604,53800.0
2014-06-23 15:55:00,54.49,54.53,54.48,54.52,79400.0,43.2525,43.2842,43.2445,43.2763,79400.0
2014-06-24 09:30:00,54.52,54.63,54.26,54.26,21500.0,43.2763,43.3636,43.0699,43.0699,21500.0
2014-06-24 09:35:00,54.3,54.38,54.21,54.22,21000.0,43.1016,43.1651,43.0302,43.0381,21000.0
2014-06-24 09:40:00,54.22,54.47,54.22,54.44,30500.0,43.0381,43.2366,43.0381,43.2128,30500.0
2014-06-24 09:45:00,54.44,54.53,54.4,54.47,15100.0,43.2128,43.2842,43.181,43.2366,15100.0
2014-06-24 09:50:00,54.48,54.48,54.4,54.4,11200.0,43.2445,43.2445,43.181,43.181,11200.0
2014-06-24 09:55:00,54.39,54.41,54.22,54.23,10300.0,43.1731,43.189,43.0381,43.0461,10300.0
2014-06-24 10:00:00,54.25,54.39,54.25,54.39,6300.0,43.0619,43.1731,43.0619,43.1731,6300.0
2014-06-24 10:05:00,54.42,54.6,54.42,54.6,8400.0,43.1969,43.3398,43.1969,43.3398,8400.0
2014-06-24 10:10:00,54.61,54.61,54.53,54.53,12800.0,43.3477,43.3477,43.2842,43.2842,12800.0
2014-06-24 10:15:00,54.52,54.52,54.45,54.45,19100.0,43.2763,43.2763,43.2207,43.2207,19100.0
2014-06-24 10:20:00,54.43,54.49,54.43,54.49,5400.0,43.2048,43.2525,43.2048,43.2525,5400.0
2014-06-24 10:25:00,54.5,54.5,54.4,54.48,8100.0,43.2604,43.2604,43.181,43.2445,8100.0
2014-06-24 10:30:00,54.49,54.56,54.48,54.53,4400.0,43.2525,43.308,43.2445,43.2842,4400.0
2014-06-24 10:35:00,54.52,54.59,54.52,54.57,3500.0,43.2763,43.3318,43.2763,43.316,3500.0
2014-06-24 10:40:00,54.56,54.64,54.56,54.58,8800.0,43.308,43.3715,43.308,43.3239,8800.0
2014-06-24 10:45:00,54.58,54.61,54.57,54.57,6800.0,43.3239,43.3477,43.316,43.316,6800.0
2014-06-24 10:50:00,54.56,54.65,54.55,54.65,11800.0,43.308,43.3795,43.3001,43.3795,11800.0
2014-06-24 10:55:00,54.66,54.66,54.63,54.63,14800.0,43.3874,43.3874,43.3636,43.3636,14800.0
2014-06-24 11:00:00,54.63,54.65,54.58,54.61,5200.0,43.3636,43.3795,43.3239,43.3477,5200.0
2014-06-24 11:05:00,54.6,54.6,54.58,54.6,4500.0,43.3398,43.3398,43.3239,43.3398,4500.0
2014-06-24 11:10:00,54.59,54.61,54.57,54.59,12400.0,43.3318,43.3477,43.316,43.3318,12400.0
2014-06-24 11:15:00,54.61,54.61,54.56,54.57,9000.0,43.3477,43.3477,43.308,43.316,9000.0
2014-06-24 11:20:00,54.57,54.57,54.52,54.55,17600.0,43.316,43.316,43.2763,43.3001,17600.0
2014-06-24 11:25:00,54.56,54.56,54.49,54.49,7900.0,43.308,43.308,43.2525,43.2525,7900.0
2014-06-24 11:30:00,54.49,54.53,54.49,54.52,9400.0,43.2525,43.2842,43.2525,43.2763,9400.0
2014-06-24 11:35:00,54.52,54.52,54.44,54.45,5200.0,43.2763,43.2763,43.2128,43.2207,5200.0
2014-06-24 11:40:00,54.45,54.51,54.45,54.51,2700.0,43.2207,43.2683,43.2207,43.2683,2700.0
2014-06-24 11:45:00,54.52,54.55,54.52,54.55,2300.0,43.2763,43.3001,43.2763,43.3001,2300.0
2014-06-24 11:50:00,54.55,54.64,54.55,54.63,37600.0,43.3001,43.3715,43.3001,43.3636,37600.0
2014-06-24 11:55:00,54.62,54.62,54.61,54.62,2200.0,43.3556,43.3556,43.3477,43.3556,2200.0
2014-06-24 12:00:00,54.63,54.66,54.62,54.64,3400.0,43.3636,43.3874,43.3556,43.3715,3400.0
2014-06-24 12:05:00,54.63,54.66,54.61,54.66,4600.0,43.3636,43.3874,43.3477,43.3874,4600.0
2014-06-24 12:10:00,54.64,54.67,54.64,54.67,1900.0,43.3715,43.3953,43.3715,43.3953,1900.0
2014-06-24 12:15:00,54.67,54.68,54.65,54.65,2200.0,43.3953,43.4033,43.3795,43.3795,2200.0
2014-06-24 12:20:00,54.64,54.66,54.64,54.65,3000.0,43.3715,43.3874,43.3715,43.3795,3000.0
2014-06-24 12:25:00,54.65,54.69,54.65,54.68,3600.0,43.3795,43.4112,43.3795,43.4033,3600.0
2014-06-24 12:30:00,54.68,54.69,54.66,54.67,7400.0,43.4033,43.4112,43.3874,43.3953,7400.0
2014-06-24 12:35:00,54.67,54.69,54.65,54.67,4800.0,43.3953,43.4112,43.3795,43.3953,4800.0
2014-06-24 12:40:00,54.67,54.69,54.67,54.68,1300.0,43.3953,43.4112,43.3953,43.4033,1300.0
2014-06-24 12:45:00,54.68,54.69,54.67,54.69,1400.0,43.4033,43.4112,43.3953,43.4112,1400.0
2014-06-24 12:50:00,54.69,54.69,54.66,54.67,3100.0,43.4112,43.4112,43.3874,43.3953,3100.0
2014-06-24 12:55:00,54.66,54.66,54.6,54.61,3800.0,43.3874,43.3874,43.3398,43.3477,3800.0
2014-06-24 13:00:00,54.6,54.6,54.53,54.54,6800.0,43.3398,43.3398,43.2842,43.2921,6800.0
2014-06-24 13:05:00,54.52,54.52,54.48,54.51,4400.0,43.2763,43.2763,43.2445,43.2683,4400.0
2014-06-24 13:10:00,54.51,54.55,54.5,54.5,7500.0,43.2683,43.3001,43.2604,43.2604,7500.0
2014-06-24 13:15:00,54.5,54.5,54.42,54.44,4200.0,43.2604,43.2604,43.1969,43.2128,4200.0
2014-06-24 13:20:00,54.43,54.44,54.4,54.44,7400.0,43.2048,43.2128,43.181,43.2128,7400.0
2014-06-24 13:25:00,54.43,54.56,54.43,54.56,10800.0,43.2048,43.308,43.2048,43.308,10800.0
2014-06-24 13:30:00,54.56,54.56,54.52,54.54,5600.0,43.308,43.308,43.2763,43.2921,5600.0
2014-06-24 13:35:00,54.52,54.52,54.48,54.5,4100.0,43.2763,43.2763,43.2445,43.2604,4100.0
2014-06-24 13:40:00,54.52,54.52,54.48,54.48,1500.0,43.2763,43.2763,43.2445,43.2445,1500.0
2014-06-24 13:45:00,54.48,54.49,54.45,54.45,2500.0,43.2445,43.2525,43.2207,43.2207,2500.0
2014-06-24 13:50:00,54.44,54.47,54.43,54.43,4200.0,43.2128,43.2366,43.2048,43.2048,4200.0
2014-06-24 13:55:00,54.43,54.43,54.38,54.39,6700.0,43.2048,43.2048,43.1651,43.1731,6700.0
2014-06-24 14:00:00,54.37,54.41,54.34,54.41,9200.0,43.1572,43.189,43.1334,43.189,9200.0
2014-06-24 14:05:00,54.41,54.41,54.37,54.4,5400.0,43.189,43.189,43.1572,43.181,5400.0
2014-06-24 14:10:00,54.4,54.43,54.4,54.42,6400.0,43.181,43.2048,43.181,43.1969,6400.0
2014-06-24 14:15:00,54.41,54.42,54.36,54.36,10300.0,43.189,43.1969,43.1493,43.1493,10300.0
2014-06-24 14:20:00,54.36,54.36,54.35,54.35,1800.0,43.1493,43.1493,43.1413,43.1413,1800.0
2014-06-24 14:25:00,54.35,54.35,54.27,54.27,14700.0,43.1413,43.1413,43.0778,43.0778,14700.0
2014-06-24 14:30:00,54.27,54.28,54.25,54.25,5100.0,43.0778,43.0858,43.0619,43.0619,5100.0
2014-06-24 14:35:00,54.25,54.25,54.21,54.22,27200.0,43.0619,43.0619,43.0302,43.0381,27200.0
2014-06-24 14:40:00,54.24,54.28,54.23,54.28,3900.0,43.054,43.0858,43.0461,43.0858,3900.0
2014-06-24 14:45:00,54.28,54.35,54.27,54.33,16600.0,43.0858,43.1413,43.0778,43.1254,16600.0
2014-06-24 14:50:00,54.34,54.35,54.27,54.28,27900.0,43.1334,43.1413,43.0778,43.0858,27900.0
2014-06-24 14:55:00,54.29,54.31,54.29,54.3,4100.0,43.0937,43.1096,43.0937,43.1016,4100.0
2014-06-24 15:00:00,54.29,54.29,54.15,54.17,11800.0,43.0937,43.0937,42.9826,42.9984,11800.0
2014-06-24 15:05:00,54.16,54.19,54.13,54.13,8300.0,42.9905,43.0143,42.9667,42.9667,8300.0
2014-06-24 15:10:00,54.12,54.12,53.99,54.02,23200.0,42.9588,42.9588,42.8556,42.8794,23200.0
2014-06-24 15:15:00,54.01,54.05,53.99,54.04,10900.0,42.8714,42.9032,42.8556,42.8953,10900.0
2014-06-24 15:20:00,54.04,54.04,53.92,53.95,27000.0,42.8953,42.8953,42.8,42.8238,27000.0
2014-06-24 15:25:00,53.94,53.95,53.88,53.9,15700.0,42.8159,42.8238,42.7683,42.7841,15700.0
2014-06-24 15:30:00,53.89,53.96,53.86,53.88,15000.0,42.7762,42.8318,42.7524,42.7683,15000.0
2014-06-24 15:35:00,53.88,53.88,53.78,53.78,24000.0,42.7683,42.7683,42.6889,42.6889,24000.0
2014-06-24 15:40:00,53.79,53.91,53.79,53.9,24400.0,42.6968,42.7921,42.6968,42.7841,24400.0
2014-06-24 15:45:00,53.89,53.95,53.89,53.93,33500.0,42.7762,42.8238,42.7762,42.8079,33500.0
2014-06-24 15:50:00,53.93,53.94,53.85,53.87,42800.0,42.8079,42.8159,42.7444,42.7603,42800.0
2014-06-24 15:55:00,53.87,53.9,53.85,53.88,63000.0,42.7603,42.7841,42.7444,42.7683,63000.0
2014-06-25 09:30:00,53.82,53.94,53.73,53.85,23900.0,42.7206,42.8159,42.6492,42.7444,23900.0
2014-06-25 09:35:00,53.85,53.99,53.85,53.99,22800.0,42.7444,42.8556,42.7444,42.8556,22800.0
2014-06-25 09:40:00,54.02,54.05,53.92,54.0,26400.0,42.8794,42.9032,42.8,42.8635,26400.0
2014-06-25 09:45:00,54.03,54.05,53.92,53.95,9200.0,42.8873,42.9032,42.8,42.8238,9200.0
2014-06-25 09:50:00,54.0,54.04,53.98,54.03,4600.0,42.8635,42.8953,42.8476,42.8873,4600.0
2014-06-25 09:55:00,54.03,54.04,53.93,53.94,12500.0,42.8873,42.8953,42.8079,42.8159,12500.0
2014-06-25 10:00:00,53.95,53.98,53.82,53.84,32100.0,42.8238,42.8476,42.7206,42.7365,32100.0
2014-06-25 10:05:00,53.8,53.86,53.77,53.8,9900.0,42.7048,42.7524,42.6809,42.7048,9900.0
2014-06-25 10:10:00,53.81,53.87,53.76,53.85,9300.0,42.7127,42.7603,42.673,42.7444,9300.0
2014-06-25 10:15:00,53.86,53.87,53.66,53.72,13000.0,42.7524,42.7603,42.5936,42.6412,13000.0
2014-06-25 10:20:00,53.73,53.78,53.66,53.69,7700.0,42.6492,42.6889,42.5936,42.6174,7700.0
2014-06-25 10:25:00,53.68,53.68,53.61,53.64,7400.0,42.6095,42.6095,42.5539,42.5777,7400.0
2014-06-25 10:30:00,53.65,53.7,53.61,53.61,4900.0,42.5857,42.6254,42.5539,42.5539,4900.0
2014-06-25 10:35:00,53.6,53.62,53.54,53.59,19100.0,42.546,42.5619,42.4984,42.5381,19100.0
2014-06-25 10:40:00,53.59,53.69,53.58,53.69,7600.0,42.5381,42.6174,42.5301,42.6174,7600.0
2014-06-25 10:45:00,53.68,53.74,53.65,53.67,15800.0,42.6095,42.6571,42.5857,42.6016,15800.0
2014-06-25 10:50:00,53.68,53.74,53.68,53.7,18200.0,42.6095,42.6571,42.6095,42.6254,18200.0
2014-06-25 10:55:00,53.7,53.77,53.69,53.74,14100.0,42.6254,42.6809,42.6174,42.6571,14100.0
2014-06-25 11:00:00,53.74,53.75,53.68,53.71,25800.0,42.6571,42.6651,42.6095,42.6333,25800.0
2014-06-25 11:05:00,53.71,53.73,53.69,53.7,28000.0,42.6333,42.6492,42.6174,42.6254,28000.0
2014-06-25 11:10:00,53.71,53.73,53.69,53.7,45200.0,42.6333,42.6492,42.6174,42.6254,45200.0
2014-06-25 11:15:00,53.7,53.73,53.63,53.65,30700.0,42.6254,42.6492,42.5698,42.5857,30700.0
2014-06-25 11:20:00,53.65,53.7,53.61,53.63,21100.0,42.5857,42.6254,42.5539,42.5698,21100.0
2014-06-25 11:25:00,53.64,53.66,53.57,53.59,28700.0,42.5777,42.5936,42.5222,42.5381,28700.0
2014-06-25 11:30:00,53.6,53.63,53.57,53.6,10900.0,42.546,42.5698,42.5222,42.546,10900.0
2014-06-25 11:35:00,53.6,53.61,53.55,53.58,14400.0,42.546,42.5539,42.5063,42.5301,14400.0
2014-06-25 11:40:00,53.57,53.61,53.57,53.6,6800.0,42.5222,42.5539,42.5222,42.546,6800.0
2014-06-25 11:45:00,53.6,53.6,53.45,53.47,43700.0,42.546,42.546,42.4269,42.4428,43700.0
2014-06-25 11:50:00,53.48,53.57,53.48,53.54,10200.0,42.4507,42.5222,42.4507,42.4984,10200.0
2014-06-25 11:55:00,53.54,53.58,53.53,53.57,9700.0,42.4984,42.5301,42.4904,42.5222,9700.0
2014-06-25 12:00:00,53.56,53.59,53.55,53.55,12200.0,42.5142,42.5381,42.5063,42.5063,12200.0
2014-06-25 12:05:00,53.54,53.56,53.51,53.51,13700.0,42.4984,42.5142,42.4746,42.4746,13700.0
2014-06-25 12:10:00,53.52,53.57,53.52,53.53,14300.0,42.4825,42.5222,42.4825,42.4904,14300.0
2014-06-25 12:15:00,53.52,53.58,53.51,53.53,15300.0,42.4825,42.5301,42.4746,42.4904,15300.0
2014-06-25 12:20:00,53.53,53.53,53.48,53.48,17300.0,42.4904,42.4904,42.4507,42.4507,17300.0
2014-06-25 12:25:00,53.48,53.52,53.48,53.51,7600.0,42.4507,42.4825,42.4507,42.4746,7600.0
2014-06-25 12:30:00,53.51,53.53,53.51,53.52,6300.0,42.4746,42.4904,42.4746,42.4825,6300.0
2014-06-25 12:35:00,53.53,53.56,53.5,53.5,6900.0,42.4904,42.5142,42.4666,42.4666,6900.0
2014-06-25 12:40:00,53.51,53.51,53.48,53.48,18600.0,42.4746,42.4746,42.4507,42.4507,18600.0
2014-06-25 12:45:00,53.48,53.51,53.48,53.49,17100.0,42.4507,42.4746,42.4507,42.4587,17100.0
2014-06-25 12:50:00,53.5,53.57,53.49,53.57,7700.0,42.4666,42.5222,42.4587,42.5222,7700.0
2014-06-25 12:55:00,53.57,53.58,53.56,53.56,1700.0,42.5222,42.5301,42.5142,42.5142,1700.0
2014-06-25 13:00:00,53.57,53.74,53.57,53.72,7800.0,42.5222,42.6571,42.5222,42.6412,7800.0
2014-06-25 13:05:00,53.72,53.74,53.71,53.71,8500.0,42.6412,42.6571,42.6333,42.6333,8500.0
2014-06-25 13:10:00,53.71,53.72,53.7,53.71,4400.0,42.6333,42.6412,42.6254,42.6333,4400.0
2014-06-25 13:15:00,53.72,53.72,53.66,53.69,7300.0,42.6412,42.6412,42.5936,42.6174,7300.0
2014-06-25 13:20:00,53.69,53.72,53.68,53.7,6100.0,42.6174,42.6412,42.6095,42.6254,6100.0
2014-06-25 13:25:00,53.69,53.71,53.64,53.64,8900.0,42.6174,42.6333,42.5777,42.5777,8900.0
2014-06-25 13:30:00,53.64,53.72,53.64,53.71,3100.0,42.5777,42.6412,42.5777,42.6333,3100.0
2014-06-25 13:35:00,53.72,53.73,53.68,53.69,4800.0,42.6412,42.6492,42.6095,42.6174,4800.0
2014-06-25 13:40:00,53.7,53.72,53.68,53.72,8300.0,42.6254,42.6412,42.6095,42.6412,8300.0
2014-06-25 13:45:00,53.72,53.72,53.67,53.68,10400.0,42.6412,42.6412,42.6016,42.6095,10400.0
2014-06-25 13:50:00,53.67,53.69,53.63,53.66,34900.0,42.6016,42.6174,42.5698,42.5936,34900.0
2014-06-25 13:55:00,53.66,53.66,53.6,53.6,20700.0,42.5936,42.5936,42.546,42.546,20700.0
2014-06-25 14:00:00,53.6,53.6,53.54,53.54,29900.0,42.546,42.546,42.4984,42.4984,29900.0
2014-06-25 14:05:00,53.54,53.55,53.5,53.52,17700.0,42.4984,42.5063,42.4666,42.4825,17700.0
2014-06-25 14:10:00,53.52,53.63,53.51,53.6,18500.0,42.4825,42.5698,42.4746,42.546,18500.0
2014-06-25 14:15:00,53.6,53.6,53.58,53.58,12000.0,42.546,42.546,42.5301,42.5301,12000.0
2014-06-25 14:20:00,53.58,53.6,53.57,53.57,25700.0,42.5301,42.546,42.5222,42.5222,25700.0
2014-06-25 14:25:00,53.57,53.61,53.56,53.59,13200.0,42.5222,42.5539,42.5142,42.5381,13200.0
2014-06-25 14:30:00,53.59,53.63,53.58,53.61,9800.0,42.5381,42.5698,42.5301,42.5539,9800.0
2014-06-25 14:35:00,53.61,53.64,53.61,53.63,13100.0,42.5539,42.5777,42.5539,42.5698,13100.0
2014-06-25 14:40:00,53.62,53.63,53.58,53.58,11000.0,42.5619,42.5698,42.5301,42.5301,11000.0
2014-06-25 14:45:00,53.58,53.58,53.54,53.58,31800.0,42.5301,42.5301,42.4984,42.5301,31800.0
2014-06-25 14:50:00,53.57,53.65,53.57,53.62,16400.0,42.5222,42.5857,42.5222,42.5619,16400.0
2014-06-25 14:55:00,53.61,53.61,53.56,53.56,15800.0,42.5539,42.5539,42.5142,42.5142,15800.0
2014-06-25 15:00:00,53.55,53.61,53.54,53.61,13800.0,42.5063,42.5539,42.4984,42.5539,13800.0
2014-06-25 15:05:00,53.61,53.63,53.59,53.62,13000.0,42.5539,42.5698,42.5381,42.5619,13000.0
2014-06-25 15:10:00,53.62,53.63,53.6,53.62,22400.0,42.5619,42.5698,42.546,42.5619,22400.0
2014-06-25 15:15:00,53.62,53.63,53.6,53.6,11000.0,42.5619,42.5698,42.546,42.546,11000.0
2014-06-25 15:20:00,53.61,53.65,53.6,53.63,20800.0,42.5539,42.5857,42.546,42.5698,20800.0
2014-06-25 15:25:00,53.63,53.63,53.59,53.59,14900.0,42.5698,42.5698,42.5381,42.5381,14900.0
2014-06-25 15:30:00,53.6,53.7,53.57,53.7,25800.0,42.546,42.6254,42.5222,42.6254,25800.0
2014-06-25 15:35:00,53.7,53.74,53.69,53.72,28300.0,42.6254,42.6571,42.6174,42.6412,28300.0
2014-06-25 15:40:00,53.72,53.75,53.71,53.75,18300.0,42.6412,42.6651,42.6333,42.6651,18300.0
2014-06-25 15:45:00,53.75,53.75,53.66,53.66,37900.0,42.6651,42.6651,42.5936,42.5936,37900.0
2014-06-25 15:50:00,53.66,53.75,53.66,53.75,77000.0,42.5936,42.6651,42.5936,42.6651,77000.0
2014-06-25 15:55:00,53.75,53.78,53.74,53.75,126500.0,42.6651,42.6889,42.6571,42.6651,126500.0
2014-06-26 09:30:00,53.66,53.76,53.61,53.63,47000.0,42.5936,42.673,42.5539,42.5698,47000.0
2014-06-26 09:35:00,53.62,53.64,53.49,53.52,14200.0,42.5619,42.5777,42.4587,42.4825,14200.0
2014-06-26 09:40:00,53.52,53.54,53.39,53.39,32900.0,42.4825,42.4984,42.3793,42.3793,32900.0
2014-06-26 09:45:00,53.39,53.4,53.2,53.3,76600.0,42.3793,42.3872,42.2285,42.3079,76600.0
2014-06-26 09:50:00,53.28,53.37,53.2,53.28,20000.0,42.292,42.3634,42.2285,42.292,20000.0
2014-06-26 09:55:00,53.31,53.36,53.22,53.31,63700.0,42.3158,42.3555,42.2444,42.3158,63700.0
2014-06-26 10:00:00,53.31,53.31,53.19,53.23,17200.0,42.3158,42.3158,42.2206,42.2523,17200.0
2014-06-26 10:05:00,53.22,53.34,53.15,53.27,29000.0,42.2444,42.3396,42.1888,42.2841,29000.0
2014-06-26 10:10:00,53.25,53.5,53.24,53.26,74100.0,42.2682,42.4666,42.2602,42.2761,74100.0
2014-06-26 10:15:00,53.27,53.39,53.27,53.39,14900.0,42.2841,42.3793,42.2841,42.3793,14900.0
2014-06-26 10:20:00,53.38,53.48,53.26,53.28,22700.0,42.3714,42.4507,42.2761,42.292,22700.0
2014-06-26 10:25:00,53.28,53.31,53.24,53.26,8900.0,42.292,42.3158,42.2602,42.2761,8900.0
2014-06-26 10:30:00,53.25,53.25,53.13,53.19,13400.0,42.2682,42.2682,42.1729,42.2206,13400.0
2014-06-26 10:35:00,53.18,53.24,53.1,53.12,8100.0,42.2126,42.2602,42.1491,42.165,8100.0
2014-06-26 10:40:00,53.12,53.22,53.1,53.22,14100.0,42.165,42.2444,42.1491,42.2444,14100.0
2014-06-26 10:45:00,53.2,53.24,53.17,53.21,7800.0,42.2285,42.2602,42.2047,42.2364,7800.0
2014-06-26 10:50:00,53.22,53.24,53.13,53.14,8300.0,42.2444,42.2602,42.1729,42.1809,8300.0
2014-06-26 10:55:00,53.13,53.19,53.12,53.18,8300.0,42.1729,42.2206,42.165,42.2126,8300.0
2014-06-26 11:00:00,53.19,53.27,53.19,53.27,7100.0,42.2206,42.2841,42.2206,42.2841,7100.0
2014-06-26 11:05:00,53.27,53.27,53.15,53.17,8400.0,42.2841,42.2841,42.1888,42.2047,8400.0
2014-06-26 11:10:00,53.17,53.21,53.17,53.21,3400.0,42.2047,42.2364,42.2047,42.2364,3400.0
2014-06-26 11:15:00,53.2,53.2,53.07,53.1,24200.0,42.2285,42.2285,42.1253,42.1491,24200.0
2014-06-26 11:20:00,53.1,53.23,53.1,53.23,8600.0,42.1491,42.2523,42.1491,42.2523,8600.0
2014-06-26 11:25:00,53.24,53.28,53.21,53.28,5100.0,42.2602,42.292,42.2364,42.292,5100.0
2014-06-26 11:30:00,53.27,53.28,53.2,53.27,7900.0,42.2841,42.292,42.2285,42.2841,7900.0
2014-06-26 11:35:00,53.26,53.33,53.26,53.31,7600.0,42.2761,42.3317,42.2761,42.3158,7600.0
2014-06-26 11:40:00,53.32,53.36,53.3,53.35,8000.0,42.3237,42.3555,42.3079,42.3476,8000.0
2014-06-26 11:45:00,53.36,53.39,53.31,53.37,11100.0,42.3555,42.3793,42.3158,42.3634,11100.0
2014-06-26 11:50:00,53.36,53.39,53.32,53.39,65700.0,42.3555,42.3793,42.3237,42.3793,65700.0
2014-06-26 11:55:00,53.39,53.4,53.36,53.36,26700.0,42.3793,42.3872,42.3555,42.3555,26700.0
2014-06-26 12:00:00,53.37,53.47,53.37,53.47,16700.0,42.3634,42.4428,42.3634,42.4428,16700.0
2014-06-26 12:05:00,53.46,53.47,53.41,53.46,5400.0,42.4349,42.4428,42.3952,42.4349,5400.0
2014-06-26 12:10:00,53.46,53.46,53.41,53.41,3300.0,42.4349,42.4349,42.3952,42.3952,3300.0
2014-06-26 12:15:00,53.41,53.44,53.41,53.44,2100.0,42.3952,42.419,42.3952,42.419,2100.0
2014-06-26 12:20:00,53.44,53.47,53.44,53.47,3700.0,42.419,42.4428,42.419,42.4428,3700.0
2014-06-26 12:25:00,53.46,53.46,53.43,53.45,3000.0,42.4349,42.4349,42.4111,42.4269,3000.0
2014-06-26 12:30:00,53.46,53.47,53.42,53.47,3500.0,42.4349,42.4428,42.4031,42.4428,3500.0
2014-06-26 12:35:00,53.47,53.48,53.38,53.38,29800.0,42.4428,42.4507,42.3714,42.3714,29800.0
2014-06-26 12:40:00,53.39,53.39,53.35,53.36,7300.0,42.3793,42.3793,42.3476,42.3555,7300.0
2014-06-26 12:45:00,53.37,53.39,53.33,53.35,5400.0,42.3634,42.3793,42.3317,42.3476,5400.0
2014-06-26 12:50:00,53.35,53.36,53.34,53.34,4400.0,42.3476,42.3555,42.3396,42.3396,4400.0
2014-06-26 12:55:00,53.34,53.35,53.32,53.33,2500.0,42.3396,42.3476,42.3237,42.3317,2500.0
2014-06-26 13:00:00,53.32,53.35,53.31,53.35,4100.0,42.3237,42.3476,42.3158,42.3476,4100.0
2014-06-26 13:05:00,53.35,53.4,53.33,53.4,3700.0,42.3476,42.3872,42.3317,42.3872,3700.0
2014-06-26 13:10:00,53.39,53.39,53.37,53.38,3900.0,42.3793,42.3793,42.3634,42.3714,3900.0
2014-06-26 13:15:00,53.38,53.43,53.38,53.43,5100.0,42.3714,42.4111,42.3714,42.4111,5100.0
2014-06-26 13:20:00,53.44,53.54,53.43,53.52,5800.0,42.419,42.4984,42.4111,42.4825,5800.0
2014-06-26 13:25:00,53.52,53.58,53.51,53.51,9100.0,42.4825,42.5301,42.4746,42.4746,9100.0
2014-06-26 13:30:00,53.52,53.55,53.49,53.5,4400.0,42.4825,42.5063,42.4587,42.4666,4400.0
2014-06-26 13:35:00,53.5,53.53,53.47,53.53,26100.0,42.4666,42.4904,42.4428,42.4904,26100.0
2014-06-26 13:40:00,53.53,53.53,53.48,53.48,69700.0,42.4904,42.4904,42.4507,42.4507,69700.0
2014-06-26 13:45:00,53.49,53.53,53.49,53.53,5700.0,42.4587,42.4904,42.4587,42.4904,5700.0
2014-06-26 13:50:00,53.53,53.57,53.53,53.57,5000.0,42.4904,42.5222,42.4904,42.5222,5000.0
2014-06-26 13:55:00,53.56,53.57,53.52,53.52,3900.0,42.5142,42.5222,42.4825,42.4825,3900.0
2014-06-26 14:00:00,53.51,53.51,53.48,53.49,9200.0,42.4746,42.4746,42.4507,42.4587,9200.0
2014-06-26 14:05:00,53.48,53.5,53.47,53.49,8900.0,42.4507,42.4666,42.4428,42.4587,8900.0
2014-06-26 14:10:00,53.49,53.49,53.42,53.42,6900.0,42.4587,42.4587,42.4031,42.4031,6900.0
2014-06-26 14:15:00,53.43,53.44,53.43,53.43,6400.0,42.4111,42.419,42.4111,42.4111,6400.0
2014-06-26 14:20:00,53.44,53.45,53.41,53.45,7900.0,42.419,42.4269,42.3952,42.4269,7900.0
2014-06-26 14:25:00,53.45,53.45,53.43,53.44,3800.0,42.4269,42.4269,42.4111,42.419,3800.0
2014-06-26 14:30:00,53.44,53.44,53.4,53.41,14300.0,42.419,42.419,42.3872,42.3952,14300.0
2014-06-26 14:35:00,53.42,53.45,53.42,53.45,8000.0,42.4031,42.4269,42.4031,42.4269,8000.0
2014-06-26 14:40:00,53.46,53.46,53.44,53.44,3400.0,42.4349,42.4349,42.419,42.419,3400.0
2014-06-26 14:45:00,53.43,53.44,53.41,53.44,8300.0,42.4111,42.419,42.3952,42.419,8300.0
2014-06-26 14:50:00,53.45,53.47,53.44,53.47,10000.0,42.4269,42.4428,42.419,42.4428,10000.0
2014-06-26 14:55:00,53.47,53.49,53.46,53.48,7600.0,42.4428,42.4587,42.4349,42.4507,7600.0
2014-06-26 15:00:00,53.48,53.51,53.47,53.5,10700.0,42.4507,42.4746,42.4428,42.4666,10700.0
2014-06-26 15:05:00,53.5,53.6,53.49,53.6,12900.0,42.4666,42.546,42.4587,42.546,12900.0
2014-06-26 15:10:00,53.6,53.61,53.58,53.58,14500.0,42.546,42.5539,42.5301,42.5301,14500.0
2014-06-26 15:15:00,53.58,53.6,53.53,53.54,7300.0,42.5301,42.546,42.4904,42.4984,7300.0
2014-06-26 15:20:00,53.54,53.58,53.54,53.58,7900.0,42.4984,42.5301,42.4984,42.5301,7900.0
2014-06-26 15:25:00,53.58,53.58,53.53,53.53,14400.0,42.5301,42.5301,42.4904,42.4904,14400.0
2014-06-26 15:30:00,53.53,53.54,53.5,53.51,12600.0,42.4904,42.4984,42.4666,42.4746,12600.0
2014-06-26 15:35:00,53.52,53.53,53.51,53.52,12700.0,42.4825,42.4904,42.4746,42.4825,12700.0
2014-06-26 15:40:00,53.53,53.53,53.5,53.5,12800.0,42.4904,42.4904,42.4666,42.4666,12800.0
2014-06-26 15:45:00,53.5,53.52,53.47,53.52,32900.0,42.4666,42.4825,42.4428,42.4825,32900.0
2014-06-26 15:50:00,53.53,53.54,53.47,53.47,57100.0,42.4904,42.4984,42.4428,42.4428,57100.0
2014-06-26 15:55:00,53.47,53.55,53.47,53.54,73900.0,42.4428,42.5063,42.4428,42.4984,73900.0
2014-06-27 09:30:00,53.82,53.88,53.28,53.3,66900.0,42.7206,42.7683,42.292,42.3079,66900.0
2014-06-27 09:35:00,53.36,53.61,53.36,53.51,11900.0,42.3555,42.5539,42.3555,42.4746,11900.0
2014-06-27 09:40:00,53.52,53.62,53.51,53.61,19200.0,42.4825,42.5619,42.4746,42.5539,19200.0
2014-06-27 09:45:00,53.62,53.69,53.61,53.61,15800.0,42.5619,42.6174,42.5539,42.5539,15800.0
2014-06-27 09:50:00,53.6,53.65,53.57,53.6,9300.0,42.546,42.5857,42.5222,42.546,9300.0
2014-06-27 09:55:00,53.6,53.61,53.54,53.56,18100.0,42.546,42.5539,42.4984,42.5142,18100.0
2014-06-27 10:00:00,53.58,53.6,53.52,53.52,5600.0,42.5301,42.546,42.4825,42.4825,5600.0
2014-06-27 10:05:00,53.52,53.52,53.45,53.46,16300.0,42.4825,42.4825,42.4269,42.4349,16300.0
2014-06-27 10:10:00,53.46,53.55,53.43,53.55,22800.0,42.4349,42.5063,42.4111,42.5063,22800.0
2014-06-27 10:15:00,53.56,53.6,53.51,53.55,15200.0,42.5142,42.546,42.4746,42.5063,15200.0
2014-06-27 10:20:00,53.56,53.61,53.56,53.61,17300.0,42.5142,42.5539,42.5142,42.5539,17300.0
2014-06-27 10:25:00,53.63,53.7,53.63,53.66,5900.0,42.5698,42.6254,42.5698,42.5936,5900.0
2014-06-27 10:30:00,53.64,53.66,53.61,53.61,4700.0,42.5777,42.5936,42.5539,42.5539,4700.0
2014-06-27 10:35:00,53.58,53.61,53.58,53.58,1700.0,42.5301,42.5539,42.5301,42.5301,1700.0
2014-06-27 10:40:00,53.59,53.62,53.59,53.6,2600.0,42.5381,42.5619,42.5381,42.546,2600.0
2014-06-27 10:45:00,53.61,53.64,53.59,53.61,6000.0,42.5539,42.5777,42.5381,42.5539,6000.0
2014-06-27 10:50:00,53.61,53.65,53.59,53.6,4500.0,42.5539,42.5857,42.5381,42.546,4500.0
2014-06-27 10:55:00,53.61,53.7,53.61,53.68,4300.0,42.5539,42.6254,42.5539,42.6095,4300.0
2014-06-27 11:00:00,53.69,53.73,53.69,53.71,4600.0,42.6174,42.6492,42.6174,42.6333,4600.0
2014-06-27 11:05:00,53.72,53.77,53.7,53.7,4100.0,42.6412,42.6809,42.6254,42.6254,4100.0
2014-06-27 11:10:00,53.71,53.71,53.63,53.65,1900.0,42.6333,42.6333,42.5698,42.5857,1900.0
2014-06-27 11:15:00,53.65,53.65,53.61,53.63,4000.0,42.5857,42.5857,42.5539,42.5698,4000.0
2014-06-27 11:20:00,53.64,53.71,53.63,53.7,4600.0,42.5777,42.6333,42.5698,42.6254,4600.0
2014-06-27 11:25:00,53.69,53.71,53.68,53.69,3600.0,42.6174,42.6333,42.6095,42.6174,3600.0
2014-06-27 11:30:00,53.7,53.7,53.62,53.67,13800.0,42.6254,42.6254,42.5619,42.6016,13800.0
2014-06-27 11:35:00,53.66,53.69,53.64,53.64,2200.0,42.5936,42.6174,42.5777,42.5777,2200.0
2014-06-27 11:40:00,53.65,53.68,53.65,53.67,2400.0,42.5857,42.6095,42.5857,42.6016,2400.0
2014-06-27 11:45:00,53.66,53.68,53.66,53.67,3300.0,42.5936,42.6095,42.5936,42.6016,3300.0
2014-06-27 11:50:00,53.7,53.71,53.7,53.71,1200.0,42.6254,42.6333,42.6254,42.6333,1200.0
2014-06-27 11:55:00,53.71,53.71,53.65,53.65,2600.0,42.6333,42.6333,42.5857,42.5857,2600.0
2014-06-27 12:00:00,53.65,53.65,53.62,53.62,900.0,42.5857,42.5857,42.5619,42.5619,900.0
2014-06-27 12:05:00,53.61,53.62,53.58,53.58,1900.0,42.5539,42.5619,42.5301,42.5301,1900.0
2014-06-27 12:10:00,53.58,53.58,53.54,53.56,3800.0,42.5301,42.5301,42.4984,42.5142,3800.0
2014-06-27 12:15:00,53.55,53.62,53.55,53.62,4700.0,42.5063,42.5619,42.5063,42.5619,4700.0
2014-06-27 12:20:00,53.63,53.63,53.59,53.63,4000.0,42.5698,42.5698,42.5381,42.5698,4000.0
2014-06-27 12:25:00,53.64,53.64,53.61,53.63,2000.0,42.5777,42.5777,42.5539,42.5698,2000.0
2014-06-27 12:30:00,53.63,53.65,53.61,53.65,3900.0,42.5698,42.5857,42.5539,42.5857,3900.0
2014-06-27 12:35:00,53.66,53.68,53.66,53.67,3500.0,42.5936,42.6095,42.5936,42.6016,3500.0
2014-06-27 12:40:00,53.68,53.68,53.64,53.65,4200.0,42.6095,42.6095,42.5777,42.5857,4200.0
2014-06-27 12:45:00,53.63,53.69,53.63,53.69,5200.0,42.5698,42.6174,42.5698,42.6174,5200.0
2014-06-27 12:50:00,53.7,53.72,53.68,53.71,4900.0,42.6254,42.6412,42.6095,42.6333,4900.0
2014-06-27 12:55:00,53.72,53.72,53.69,53.7,900.0,42.6412,42.6412,42.6174,42.6254,900.0
2014-06-27 13:00:00,53.7,53.7,53.66,53.66,4600.0,42.6254,42.6254,42.5936,42.5936,4600.0
2014-06-27 13:05:00,53.65,53.66,53.63,53.64,2800.0,42.5857,42.5936,42.5698,42.5777,2800.0
2014-06-27 13:10:00,53.63,53.65,53.62,53.63,10500.0,42.5698,42.5857,42.5619,42.5698,10500.0
2014-06-27 13:15:00,53.62,53.63,53.55,53.57,26300.0,42.5619,42.5698,42.5063,42.5222,26300.0
2014-06-27 13:20:00,53.58,53.59,53.53,53.53,8200.0,42.5301,42.5381,42.4904,42.4904,8200.0
2014-06-27 13:25:00,53.53,53.58,53.52,53.58,7300.0,42.4904,42.5301,42.4825,42.5301,7300.0
2014-06-27 13:30:00,53.58,53.61,53.58,53.6,3800.0,42.5301,42.5539,42.5301,42.546,3800.0
2014-06-27 13:35:00,53.59,53.62,53.59,53.61,6800.0,42.5381,42.5619,42.5381,42.5539,6800.0
2014-06-27 13:40:00,53.61,53.64,53.61,53.64,8000.0,42.5539,42.5777,42.5539,42.5777,8000.0
2014-06-27 13:45:00,53.63,53.66,53.62,53.65,14500.0,42.5698,42.5936,42.5619,42.5857,14500.0
2014-06-27 13:50:00,53.65,53.66,53.63,53.66,2900.0,42.5857,42.5936,42.5698,42.5936,2900.0
2014-06-27 13:55:00,53.65,53.69,53.64,53.64,8100.0,42.5857,42.6174,42.5777,42.5777,8100.0
2014-06-27 14:00:00,53.63,53.69,53.63,53.69,11800.0,42.5698,42.6174,42.5698,42.6174,11800.0
2014-06-27 14:05:00,53.69,53.69,53.66,53.67,7900.0,42.6174,42.6174,42.5936,42.6016,7900.0
2014-06-27 14:10:00,53.67,53.68,53.66,53.66,4100.0,42.6016,42.6095,42.5936,42.5936,4100.0
2014-06-27 14:15:00,53.67,53.67,53.64,53.64,1900.0,42.6016,42.6016,42.5777,42.5777,1900.0
2014-06-27 14:20:00,53.64,53.69,53.63,53.66,33100.0,42.5777,42.6174,42.5698,42.5936,33100.0
2014-06-27 14:25:00,53.66,53.66,53.6,53.6,2300.0,42.5936,42.5936,42.546,42.546,2300.0
2014-06-27 14:30:00,53.6,53.62,53.6,53.61,5000.0,42.546,42.5619,42.546,42.5539,5000.0
2014-06-27 14:35:00,53.62,53.65,53.62,53.64,2900.0,42.5619,42.5857,42.5619,42.5777,2900.0
2014-06-27 14:40:00,53.64,53.66,53.63,53.63,5000.0,42.5777,42.5936,42.5698,42.5698,5000.0
2014-06-27 14:45:00,53.63,53.63,53.6,53.61,1700.0,42.5698,42.5698,42.546,42.5539,1700.0
2014-06-27 14:50:00,53.6,53.6,53.44,53.44,52600.0,42.546,42.546,42.419,42.419,52600.0
2014-06-27 14:55:00,53.45,53.45,53.43,53.43,2100.0,42.4269,42.4269,42.4111,42.4111,2100.0
2014-06-27 15:00:00,53.42,53.47,53.41,53.45,6800.0,42.4031,42.4428,42.3952,42.4269,6800.0
2014-06-27 15:05:00,53.44,53.49,53.44,53.48,4400.0,42.419,42.4587,42.419,42.4507,4400.0
2014-06-27 15:10:00,53.49,53.54,53.48,53.53,4400.0,42.4587,42.4984,42.4507,42.4904,4400.0
2014-06-27 15:15:00,53.54,53.54,53.49,53.5,5300.0,42.4984,42.4984,42.4587,42.4666,5300.0
2014-06-27 15:20:00,53.5,53.51,53.49,53.5,13500.0,42.4666,42.4746,42.4587,42.4666,13500.0
2014-06-27 15:25:00,53.5,53.53,53.49,53.5,13400.0,42.4666,42.4904,42.4587,42.4666,13400.0
2014-06-27 15:30:00,53.49,53.58,53.48,53.57,24900.0,42.4587,42.5301,42.4507,42.5222,24900.0
2014-06-27 15:35:00,53.56,53.56,53.47,53.47,28700.0,42.5142,42.5142,42.4428,42.4428,28700.0
2014-06-27 15:40:00,53.48,53.53,53.47,53.47,28100.0,42.4507,42.4904,42.4428,42.4428,28100.0
2014-06-27 15:45:00,53.48,53.48,53.44,53.44,40100.0,42.4507,42.4507,42.419,42.419,40100.0
2014-06-27 15:50:00,53.45,53.53,53.44,53.5,72900.0,42.4269,42.4904,42.419,42.4666,72900.0
2014-06-27 15:55:00,53.51,53.51,53.45,53.5,92200.0,42.4746,42.4746,42.4269,42.4666,92200.0
2014-06-30 09:30:00,53.65,53.69,53.49,53.61,27900.0,42.5857,42.6174,42.4587,42.5539,27900.0
2014-06-30 09:35:00,53.65,53.7,53.59,53.66,7200.0,42.5857,42.6254,42.5381,42.5936,7200.0
2014-06-30 09:40:00,53.67,53.75,53.59,53.59,13100.0,42.6016,42.6651,42.5381,42.5381,13100.0
2014-06-30 09:45:00,53.55,53.59,53.52,53.55,2500.0,42.5063,42.5381,42.4825,42.5063,2500.0
2014-06-30 09:50:00,53.57,53.63,53.52,53.6,8800.0,42.5222,42.5698,42.4825,42.546,8800.0
2014-06-30 09:55:00,53.61,53.72,53.61,53.7,5000.0,42.5539,42.6412,42.5539,42.6254,5000.0
2014-06-30 10:00:00,53.7,53.82,53.7,53.77,6000.0,42.6254,42.7206,42.6254,42.6809,6000.0
2014-06-30 10:05:00,53.79,53.8,53.72,53.75,7600.0,42.6968,42.7048,42.6412,42.6651,7600.0
2014-06-30 10:10:00,53.76,53.82,53.73,53.8,27800.0,42.673,42.7206,42.6492,42.7048,27800.0
2014-06-30 10:15:00,53.79,53.94,53.79,53.86,30800.0,42.6968,42.8159,42.6968,42.7524,30800.0
2014-06-30 10:20:00,53.88,53.91,53.85,53.86,4900.0,42.7683,42.7921,42.7444,42.7524,4900.0
2014-06-30 10:25:00,53.87,53.94,53.86,53.94,27000.0,42.7603,42.8159,42.7524,42.8159,27000.0
2014-06-30 10:30:00,53.94,53.95,53.87,53.9,6400.0,42.8159,42.8238,42.7603,42.7841,6400.0
2014-06-30 10:35:00,53.9,53.9,53.84,53.9,9100.0,42.7841,42.7841,42.7365,42.7841,9100.0
2014-06-30 10:40:00,53.91,53.93,53.89,53.89,5500.0,42.7921,42.8079,42.7762,42.7762,5500.0
2014-06-30 10:45:00,53.89,53.91,53.86,53.86,4400.0,42.7762,42.7921,42.7524,42.7524,4400.0
2014-06-30 10:50:00,53.86,53.86,53.82,53.84,15600.0,42.7524,42.7524,42.7206,42.7365,15600.0
2014-06-30 10:55:00,53.84,53.87,53.83,53.83,12300.0,42.7365,42.7603,42.7286,42.7286,12300.0
2014-06-30 11:00:00,53.85,53.86,53.83,53.86,13500.0,42.7444,42.7524,42.7286,42.7524,13500.0
2014-06-30 11:05:00,53.85,53.86,53.79,53.81,14600.0,42.7444,42.7524,42.6968,42.7127,14600.0
2014-06-30 11:10:00,53.81,53.87,53.81,53.86,9200.0,42.7127,42.7603,42.7127,42.7524,9200.0
2014-06-30 11:15:00,53.85,53.86,53.81,53.86,3800.0,42.7444,42.7524,42.7127,42.7524,3800.0
2014-06-30 11:20:00,53.86,53.87,53.84,53.86,4700.0,42.7524,42.7603,42.7365,42.7524,4700.0
2014-06-30 11:25:00,53.87,53.93,53.87,53.9,8600.0,42.7603,42.8079,42.7603,42.7841,8600.0
2014-06-30 11:30:00,53.91,53.92,53.9,53.9,15200.0,42.7921,42.8,42.7841,42.7841,15200.0
2014-06-30 11:35:00,53.9,53.9,53.87,53.88,30000.0,42.7841,42.7841,42.7603,42.7683,30000.0
2014-06-30 11:40:00,53.88,53.9,53.85,53.87,10000.0,42.7683,42.7841,42.7444,42.7603,10000.0
2014-06-30 11:45:00,53.89,53.89,53.85,53.86,26300.0,42.7762,42.7762,42.7444,42.7524,26300.0
2014-06-30 11:50:00,53.85,53.87,53.85,53.86,8600.0,42.7444,42.7603,42.7444,42.7524,8600.0
2014-06-30 11:55:00,53.85,53.86,53.85,53.85,11100.0,42.7444,42.7524,42.7444,42.7444,11100.0
2014-06-30 12:00:00,53.84,53.88,53.83,53.84,11200.0,42.7365,42.7683,42.7286,42.7365,11200.0
2014-06-30 12:05:00,53.84,53.84,53.79,53.8,14500.0,42.7365,42.7365,42.6968,42.7048,14500.0
2014-06-30 12:10:00,53.8,53.82,53.79,53.79,47500.0,42.7048,42.7206,42.6968,42.6968,47500.0
2014-06-30 12:15:00,53.79,53.82,53.77,53.77,4200.0,42.6968,42.7206,42.6809,42.6809,4200.0
2014-06-30 12:20:00,53.78,53.82,53.78,53.82,2800.0,42.6889,42.7206,42.6889,42.7206,2800.0
2014-06-30 12:25:00,53.81,53.83,53.8,53.82,5400.0,42.7127,42.7286,42.7048,42.7206,5400.0
2014-06-30 12:30:00,53.81,53.84,53.8,53.84,5800.0,42.7127,42.7365,42.7048,42.7365,5800.0
2014-06-30 12:35:00,53.84,53.86,53.8,53.85,13200.0,42.7365,42.7524,42.7048,42.7444,13200.0
2014-06-30 12:40:00,53.84,53.86,53.82,53.84,7600.0,42.7365,42.7524,42.7206,42.7365,7600.0
2014-06-30 12:45:00,53.84,53.86,53.81,53.85,23600.0,42.7365,42.7524,42.7127,42.7444,23600.0
2014-06-30 12:50:00,53.85,53.85,53.83,53.85,5000.0,42.7444,42.7444,42.7286,42.7444,5000.0
2014-06-30 12:55:00,53.83,53.84,53.81,53.82,7100.0,42.7286,42.7365,42.7127,42.7206,7100.0
2014-06-30 13:00:00,53.82,53.82,53.8,53.8,1500.0,42.7206,42.7206,42.7048,42.7048,1500.0
2014-06-30 13:05:00,53.8,53.82,53.8,53.82,8500.0,42.7048,42.7206,42.7048,42.7206,8500.0
2014-06-30 13:10:00,53.82,53.86,53.81,53.86,24500.0,42.7206,42.7524,42.7127,42.7524,24500.0
2014-06-30 13:15:00,53.86,53.91,53.86,53.91,41000.0,42.7524,42.7921,42.7524,42.7921,41000.0
2014-06-30 13:20:00,53.91,53.93,53.89,53.92,20500.0,42.7921,42.8079,42.7762,42.8,20500.0
2014-06-30 13:25:00,53.92,53.94,53.9,53.9,5800.0,42.8,42.8159,42.7841,42.7841,5800.0
2014-06-30 13:30:00,53.91,53.92,53.9,53.9,4200.0,42.7921,42.8,42.7841,42.7841,4200.0
2014-06-30 13:35:00,53.91,53.92,53.9,53.91,11300.0,42.7921,42.8,42.7841,42.7921,11300.0
2014-06-30 13:40:00,53.9,53.91,53.9,53.9,4400.0,42.7841,42.7921,42.7841,42.7841,4400.0
2014-06-30 13:45:00,53.91,53.91,53.9,53.9,7600.0,42.7921,42.7921,42.7841,42.7841,7600.0
2014-06-30 13:50:00,53.91,53.91,53.9,53.9,12900.0,42.7921,42.7921,42.7841,42.7841,12900.0
2014-06-30 13:55:00,53.9,53.91,53.88,53.9,16000.0,42.7841,42.7921,42.7683,42.7841,16000.0
2014-06-30 14:00:00,53.9,53.91,53.89,53.9,62200.0,42.7841,42.7921,42.7762,42.7841,62200.0
2014-06-30 14:05:00,53.91,53.91,53.9,53.91,5600.0,42.7921,42.7921,42.7841,42.7921,5600.0
2014-06-30 14:10:00,53.91,53.92,53.91,53.92,9600.0,42.7921,42.8,42.7921,42.8,9600.0
2014-06-30 14:15:00,53.92,54.0,53.91,53.99,51900.0,42.8,42.8635,42.7921,42.8556,51900.0
2014-06-30 14:20:00,53.99,54.0,53.99,53.99,5600.0,42.8556,42.8635,42.8556,42.8556,5600.0
2014-06-30 14:25:00,54.0,54.02,54.0,54.01,13000.0,42.8635,42.8794,42.8635,42.8714,13000.0
2014-06-30 14:30:00,54.01,54.02,53.97,53.97,8200.0,42.8714,42.8794,42.8397,42.8397,8200.0
2014-06-30 14:35:00,53.98,53.99,53.94,53.98,14300.0,42.8476,42.8556,42.8159,42.8476,14300.0
2014-06-30 14:40:00,53.98,53.99,53.97,53.98,24000.0,42.8476,42.8556,42.8397,42.8476,24000.0
2014-06-30 14:45:00,53.98,54.0,53.97,53.98,16000.0,42.8476,42.8635,42.8397,42.8476,16000.0
2014-06-30 14:50:00,53.97,53.98,53.95,53.96,10700.0,42.8397,42.8476,42.8238,42.8318,10700.0
2014-06-30 14:55:00,53.96,53.97,53.91,53.91,46800.0,42.8318,42.8397,42.7921,42.7921,46800.0
2014-06-30 15:00:00,53.91,53.91,53.86,53.91,13900.0,42.7921,42.7921,42.7524,42.7921,13900.0
2014-06-30 15:05:00,53.9,53.94,53.9,53.91,20900.0,42.7841,42.8159,42.7841,42.7921,20900.0
2014-06-30 15:10:00,53.91,53.97,53.91,53.97,18500.0,42.7921,42.8397,42.7921,42.8397,18500.0
2014-06-30 15:15:00,53.96,53.98,53.96,53.98,13700.0,42.8318,42.8476,42.8318,42.8476,13700.0
2014-06-30 15:20:00,53.97,54.0,53.96,54.0,18500.0,42.8397,42.8635,42.8318,42.8635,18500.0
2014-06-30 15:25:00,53.99,54.04,53.99,54.02,52300.0,42.8556,42.8953,42.8556,42.8794,52300.0
2014-06-30 15:30:00,54.03,54.11,54.03,54.1,111900.0,42.8873,42.9508,42.8873,42.9429,111900.0
2014-06-30 15:35:00,54.1,54.11,54.05,54.07,48900.0,42.9429,42.9508,42.9032,42.9191,48900.0
2014-06-30 15:40:00,54.07,54.1,54.06,54.07,58100.0,42.9191,42.9429,42.9111,42.9191,58100.0
2014-06-30 15:45:00,54.07,54.09,54.04,54.05,75900.0,42.9191,42.9349,42.8953,42.9032,75900.0
2014-06-30 15:50:00,54.06,54.14,54.05,54.05,109700.0,42.9111,42.9746,42.9032,42.9032,109700.0
2014-06-30 15:55:00,54.05,54.09,54.05,54.07,177400.0,42.9032,42.9349,42.9032,42.9191,177400.0
2014-07-01 09:30:00,53.77,53.99,53.73,53.8,111300.0,42.6809,42.8556,42.6492,42.7048,111300.0
2014-07-01 09:35:00,53.8,53.91,53.78,53.83,144800.0,42.7048,42.7921,42.6889,42.7286,144800.0
2014-07-01 09:40:00,53.83,53.83,53.78,53.83,51700.0,42.7286,42.7286,42.6889,42.7286,51700.0
2014-07-01 09:45:00,53.83,54.0,53.76,54.0,69900.0,42.7286,42.8635,42.673,42.8635,69900.0
2014-07-01 09:50:00,54.04,54.21,54.04,54.18,60800.0,42.8953,43.0302,42.8953,43.0064,60800.0
2014-07-01 09:55:00,54.19,54.19,54.13,54.19,22400.0,43.0143,43.0143,42.9667,43.0143,22400.0
2014-07-01 10:00:00,54.19,54.31,54.11,54.13,45200.0,43.0143,43.1096,42.9508,42.9667,45200.0
2014-07-01 10:05:00,54.13,54.2,54.12,54.2,16700.0,42.9667,43.0223,42.9588,43.0223,16700.0
2014-07-01 10:10:00,54.21,54.26,54.19,54.19,7600.0,43.0302,43.0699,43.0143,43.0143,7600.0
2014-07-01 10:15:00,54.18,54.31,54.17,54.31,29800.0,43.0064,43.1096,42.9984,43.1096,29800.0
2014-07-01 10:20:00,54.32,54.33,54.25,54.25,18000.0,43.1175,43.1254,43.0619,43.0619,18000.0
2014-07-01 10:25:00,54.26,54.33,54.26,54.32,18600.0,43.0699,43.1254,43.0699,43.1175,18600.0
2014-07-01 10:30:00,54.32,54.36,54.32,54.36,11800.0,43.1175,43.1493,43.1175,43.1493,11800.0
2014-07-01 10:35:00,54.36,54.37,54.35,54.35,3800.0,43.1493,43.1572,43.1413,43.1413,3800.0
2014-07-01 10:40:00,54.33,54.33,54.3,54.3,6600.0,43.1254,43.1254,43.1016,43.1016,6600.0
2014-07-01 10:45:00,54.3,54.35,54.3,54.35,6300.0,43.1016,43.1413,43.1016,43.1413,6300.0
2014-07-01 10:50:00,54.35,54.35,54.32,54.33,3600.0,43.1413,43.1413,43.1175,43.1254,3600.0
2014-07-01 10:55:00,54.33,54.41,54.33,54.35,16000.0,43.1254,43.189,43.1254,43.1413,16000.0
2014-07-01 11:00:00,54.35,54.41,54.35,54.35,23800.0,43.1413,43.189,43.1413,43.1413,23800.0
2014-07-01 11:05:00,54.35,54.41,54.35,54.37,8000.0,43.1413,43.189,43.1413,43.1572,8000.0
2014-07-01 11:10:00,54.36,54.41,54.36,54.41,8000.0,43.1493,43.189,43.1493,43.189,8000.0
2014-07-01 11:15:00,54.4,54.41,54.37,54.37,9200.0,43.181,43.189,43.1572,43.1572,9200.0
2014-07-01 11:20:00,54.37,54.43,54.37,54.43,6100.0,43.1572,43.2048,43.1572,43.2048,6100.0
2014-07-01 11:25:00,54.42,54.42,54.35,54.36,18500.0,43.1969,43.1969,43.1413,43.1493,18500.0
2014-07-01 11:30:00,54.36,54.4,54.35,54.4,16300.0,43.1493,43.181,43.1413,43.181,16300.0
2014-07-01 11:35:00,54.39,54.42,54.36,54.41,8300.0,43.1731,43.1969,43.1493,43.189,8300.0
2014-07-01 11:40:00,54.42,54.42,54.39,54.39,9100.0,43.1969,43.1969,43.1731,43.1731,9100.0
2014-07-01 11:45:00,54.37,54.38,54.37,54.38,4700.0,43.1572,43.1651,43.1572,43.1651,4700.0
2014-07-01 11:50:00,54.37,54.41,54.37,54.4,14100.0,43.1572,43.189,43.1572,43.181,14100.0
2014-07-01 11:55:00,54.4,54.41,54.37,54.4,6500.0,43.181,43.189,43.1572,43.181,6500.0
2014-07-01 12:00:00,54.4,54.48,54.4,54.46,13400.0,43.181,43.2445,43.181,43.2286,13400.0
2014-07-01 12:05:00,54.47,54.51,54.45,54.47,14600.0,43.2366,43.2683,43.2207,43.2366,14600.0
2014-07-01 12:10:00,54.48,54.55,54.48,54.55,12500.0,43.2445,43.3001,43.2445,43.3001,12500.0
2014-07-01 12:15:00,54.55,54.55,54.51,54.51,1900.0,43.3001,43.3001,43.2683,43.2683,1900.0
2014-07-01 12:20:00,54.5,54.52,54.49,54.5,5000.0,43.2604,43.2763,43.2525,43.2604,5000.0
2014-07-01 12:25:00,54.5,54.57,54.5,54.55,16500.0,43.2604,43.316,43.2604,43.3001,16500.0
2014-07-01 12:30:00,54.56,54.58,54.55,54.56,20500.0,43.308,43.3239,43.3001,43.308,20500.0
2014-07-01 12:35:00,54.55,54.63,54.54,54.6,15400.0,43.3001,43.3636,43.2921,43.3398,15400.0
2014-07-01 12:40:00,54.6,54.6,54.59,54.59,6500.0,43.3398,43.3398,43.3318,43.3318,6500.0
2014-07-01 12:45:00,54.59,54.59,54.55,54.56,10900.0,43.3318,43.3318,43.3001,43.308,10900.0
2014-07-01 12:50:00,54.55,54.6,54.55,54.6,11300.0,43.3001,43.3398,43.3001,43.3398,11300.0
2014-07-01 12:55:00,54.6,54.64,54.6,54.64,11500.0,43.3398,43.3715,43.3398,43.3715,11500.0
2014-07-01 13:00:00,54.62,54.63,54.58,54.62,7800.0,43.3556,43.3636,43.3239,43.3556,7800.0
2014-07-01 13:05:00,54.63,54.65,54.59,54.59,20400.0,43.3636,43.3795,43.3318,43.3318,20400.0
2014-07-01 13:10:00,54.59,54.62,54.58,54.61,6900.0,43.3318,43.3556,43.3239,43.3477,6900.0
2014-07-01 13:15:00,54.6,54.63,54.59,54.62,3900.0,43.3398,43.3636,43.3318,43.3556,3900.0
2014-07-01 13:20:00,54.62,54.66,54.62,54.63,8400.0,43.3556,43.3874,43.3556,43.3636,8400.0
2014-07-01 13:25:00,54.62,54.62,54.57,54.58,7000.0,43.3556,43.3556,43.316,43.3239,7000.0
2014-07-01 13:30:00,54.57,54.58,54.56,54.57,5000.0,43.316,43.3239,43.308,43.316,5000.0
2014-07-01 13:35:00,54.56,54.59,54.55,54.58,5000.0,43.308,43.3318,43.3001,43.3239,5000.0
2014-07-01 13:40:00,54.57,54.57,54.52,54.54,7100.0,43.316,43.316,43.2763,43.2921,7100.0
2014-07-01 13:45:00,54.55,54.55,54.52,54.54,3000.0,43.3001,43.3001,43.2763,43.2921,3000.0
2014-07-01 13:50:00,54.53,54.53,54.49,54.49,10300.0,43.2842,43.2842,43.2525,43.2525,10300.0
2014-07-01 13:55:00,54.49,54.5,54.49,54.5,2200.0,43.2525,43.2604,43.2525,43.2604,2200.0
2014-07-01 14:00:00,54.49,54.5,54.47,54.47,7400.0,43.2525,43.2604,43.2366,43.2366,7400.0
2014-07-01 14:05:00,54.45,54.45,54.42,54.43,9000.0,43.2207,43.2207,43.1969,43.2048,9000.0
2014-07-01 14:10:00,54.43,54.49,54.43,54.49,15200.0,43.2048,43.2525,43.2048,43.2525,15200.0
2014-07-01 14:15:00,54.5,54.53,54.48,54.51,12700.0,43.2604,43.2842,43.2445,43.2683,12700.0
2014-07-01 14:20:00,54.5,54.52,54.5,54.51,10300.0,43.2604,43.2763,43.2604,43.2683,10300.0
2014-07-01 14:25:00,54.5,54.51,54.44,54.44,10500.0,43.2604,43.2683,43.2128,43.2128,10500.0
2014-07-01 14:30:00,54.44,54.44,54.4,54.42,12100.0,43.2128,43.2128,43.181,43.1969,12100.0
2014-07-01 14:35:00,54.42,54.5,54.42,54.5,9700.0,43.1969,43.2604,43.1969,43.2604,9700.0
2014-07-01 14:40:00,54.5,54.5,54.44,54.45,34900.0,43.2604,43.2604,43.2128,43.2207,34900.0
2014-07-01 14:45:00,54.44,54.45,54.41,54.41,8300.0,43.2128,43.2207,43.189,43.189,8300.0
2014-07-01 14:50:00,54.41,54.43,54.39,54.41,13000.0,43.189,43.2048,43.1731,43.189,13000.0
2014-07-01 14:55:00,54.41,54.46,54.4,54.45,10200.0,43.189,43.2286,43.181,43.2207,10200.0
2014-07-01 15:00:00,54.45,54.46,54.44,54.45,9300.0,43.2207,43.2286,43.2128,43.2207,9300.0
2014-07-01 15:05:00,54.45,54.47,54.45,54.47,18900.0,43.2207,43.2366,43.2207,43.2366,18900.0
2014-07-01 15:10:00,54.47,54.47,54.4,54.41,30100.0,43.2366,43.2366,43.181,43.189,30100.0
2014-07-01 15:15:00,54.41,54.47,54.36,54.47,21900.0,43.189,43.2366,43.1493,43.2366,21900.0
2014-07-01 15:20:00,54.45,54.48,54.44,54.48,13500.0,43.2207,43.2445,43.2128,43.2445,13500.0
2014-07-01 15:25:00,54.48,54.5,54.47,54.47,19200.0,43.2445,43.2604,43.2366,43.2366,19200.0
2014-07-01 15:30:00,54.47,54.47,54.43,54.44,20800.0,43.2366,43.2366,43.2048,43.2128,20800.0
2014-07-01 15:35:00,54.44,54.47,54.41,54.45,32300.0,43.2128,43.2366,43.189,43.2207,32300.0
2014-07-01 15:40:00,54.46,54.47,54.45,54.46,15600.0,43.2286,43.2366,43.2207,43.2286,15600.0
2014-07-01 15:45:00,54.47,54.5,54.45,54.47,42000.0,43.2366,43.2604,43.2207,43.2366,42000.0
2014-07-01 15:50:00,54.47,54.52,54.46,54.51,104200.0,43.2366,43.2763,43.2286,43.2683,104200.0
2014-07-01 15:55:00,54.51,54.58,54.5,54.52,241900.0,43.2683,43.3239,43.2604,43.2763,241900.0
2014-07-02 09:30:00,54.39,54.49,54.18,54.36,29900.0,43.1731,43.2525,43.0064,43.1493,29900.0
2014-07-02 09:35:00,54.36,54.63,54.35,54.61,14900.0,43.1493,43.3636,43.1413,43.3477,14900.0
2014-07-02 09:40:00,54.63,54.63,54.48,54.59,9000.0,43.3636,43.3636,43.2445,43.3318,9000.0
2014-07-02 09:45:00,54.6,54.67,54.56,54.62,15500.0,43.3398,43.3953,43.308,43.3556,15500.0
2014-07-02 09:50:00,54.61,54.62,54.55,54.6,14500.0,43.3477,43.3556,43.3001,43.3398,14500.0
2014-07-02 09:55:00,54.61,54.62,54.56,54.58,9700.0,43.3477,43.3556,43.308,43.3239,9700.0
2014-07-02 10:00:00,54.56,54.62,54.54,54.55,10400.0,43.308,43.3556,43.2921,43.3001,10400.0
2014-07-02 10:05:00,54.55,54.56,54.45,54.45,19600.0,43.3001,43.308,43.2207,43.2207,19600.0
2014-07-02 10:10:00,54.45,54.46,54.4,54.41,11500.0,43.2207,43.2286,43.181,43.189,11500.0
2014-07-02 10:15:00,54.42,54.53,54.4,54.52,12000.0,43.1969,43.2842,43.181,43.2763,12000.0
2014-07-02 10:20:00,54.53,54.53,54.46,54.46,1700.0,43.2842,43.2842,43.2286,43.2286,1700.0
2014-07-02 10:25:00,54.46,54.51,54.45,54.46,34200.0,43.2286,43.2683,43.2207,43.2286,34200.0
2014-07-02 10:30:00,54.46,54.59,54.45,54.56,29800.0,43.2286,43.3318,43.2207,43.308,29800.0
2014-07-02 10:35:00,54.57,54.58,54.54,54.55,6800.0,43.316,43.3239,43.2921,43.3001,6800.0
2014-07-02 10:40:00,54.55,54.58,54.55,54.56,7200.0,43.3001,43.3239,43.3001,43.308,7200.0
2014-07-02 10:45:00,54.57,54.58,54.55,54.56,4000.0,43.316,43.3239,43.3001,43.308,4000.0
2014-07-02 10:50:00,54.55,54.56,54.49,54.5,9600.0,43.3001,43.308,43.2525,43.2604,9600.0
2014-07-02 10:55:00,54.51,54.51,54.49,54.5,1800.0,43.2683,43.2683,43.2525,43.2604,1800.0
2014-07-02 11:00:00,54.51,54.54,54.5,54.53,7000.0,43.2683,43.2921,43.2604,43.2842,7000.0
2014-07-02 11:05:00,54.54,54.54,54.49,54.5,7600.0,43.2921,43.2921,43.2525,43.2604,7600.0
2014-07-02 11:10:00,54.51,54.51,54.47,54.51,4700.0,43.2683,43.2683,43.2366,43.2683,4700.0
2014-07-02 11:15:00,54.51,54.55,54.51,54.52,3400.0,43.2683,43.3001,43.2683,43.2763,3400.0
2014-07-02 11:20:00,54.51,54.51,54.46,54.5,5000.0,43.2683,43.2683,43.2286,43.2604,5000.0
2014-07-02 11:25:00,54.5,54.55,54.5,54.54,8900.0,43.2604,43.3001,43.2604,43.2921,8900.0
2014-07-02 11:30:00,54.54,54.56,54.53,54.55,6000.0,43.2921,43.308,43.2842,43.3001,6000.0
2014-07-02 11:35:00,54.55,54.55,54.53,54.53,1000.0,43.3001,43.3001,43.2842,43.2842,1000.0
2014-07-02 11:40:00,54.53,54.56,54.53,54.55,6900.0,43.2842,43.308,43.2842,43.3001,6900.0
2014-07-02 11:45:00,54.55,54.56,54.53,54.54,2700.0,43.3001,43.308,43.2842,43.2921,2700.0
2014-07-02 11:50:00,54.53,54.53,54.48,54.5,6300.0,43.2842,43.2842,43.2445,43.2604,6300.0
2014-07-02 11:55:00,54.5,54.5,54.45,54.46,5500.0,43.2604,43.2604,43.2207,43.2286,5500.0
2014-07-02 12:00:00,54.46,54.5,54.46,54.48,5300.0,43.2286,43.2604,43.2286,43.2445,5300.0
2014-07-02 12:05:00,54.49,54.52,54.48,54.49,106200.0,43.2525,43.2763,43.2445,43.2525,106200.0
2014-07-02 12:10:00,54.48,54.57,54.48,54.57,5200.0,43.2445,43.316,43.2445,43.316,5200.0
2014-07-02 12:15:00,54.57,54.58,54.54,54.55,9000.0,43.316,43.3239,43.2921,43.3001,9000.0
2014-07-02 12:20:00,54.56,54.61,54.56,54.6,7400.0,43.308,43.3477,43.308,43.3398,7400.0
2014-07-02 12:25:00,54.59,54.61,54.59,54.61,16500.0,43.3318,43.3477,43.3318,43.3477,16500.0
2014-07-02 12:30:00,54.61,54.63,54.59,54.61,8900.0,43.3477,43.3636,43.3318,43.3477,8900.0
2014-07-02 12:35:00,54.61,54.63,54.6,54.61,11700.0,43.3477,43.3636,43.3398,43.3477,11700.0
2014-07-02 12:40:00,54.6,54.62,54.6,54.6,9400.0,43.3398,43.3556,43.3398,43.3398,9400.0
2014-07-02 12:45:00,54.6,54.62,54.6,54.62,13600.0,43.3398,43.3556,43.3398,43.3556,13600.0
2014-07-02 12:50:00,54.61,54.64,54.6,54.63,48800.0,43.3477,43.3715,43.3398,43.3636,48800.0
2014-07-02 12:55:00,54.63,54.71,54.59,54.68,102000.0,43.3636,43.4271,43.3318,43.4033,102000.0
2014-07-02 13:00:00,54.67,54.72,54.67,54.68,11500.0,43.3953,43.435,43.3953,43.4033,11500.0
2014-07-02 13:05:00,54.69,54.69,54.62,54.63,113400.0,43.4112,43.4112,43.3556,43.3636,113400.0
2014-07-02 13:10:00,54.62,54.62,54.6,54.6,2300.0,43.3556,43.3556,43.3398,43.3398,2300.0
2014-07-02 13:15:00,54.6,54.6,54.54,54.55,78200.0,43.3398,43.3398,43.2921,43.3001,78200.0
2014-07-02 13:20:00,54.54,54.54,54.5,54.51,14400.0,43.2921,43.2921,43.2604,43.2683,14400.0
2014-07-02 13:25:00,54.53,54.55,54.52,54.53,3300.0,43.2842,43.3001,43.2763,43.2842,3300.0
2014-07-02 13:30:00,54.53,54.53,54.5,54.51,3800.0,43.2842,43.2842,43.2604,43.2683,3800.0
2014-07-02 13:35:00,54.5,54.5,54.41,54.41,8800.0,43.2604,43.2604,43.189,43.189,8800.0
2014-07-02 13:40:00,54.43,54.46,54.42,54.42,3900.0,43.2048,43.2286,43.1969,43.1969,3900.0
2014-07-02 13:45:00,54.42,54.42,54.39,54.39,3800.0,43.1969,43.1969,43.1731,43.1731,3800.0
2014-07-02 13:50:00,54.39,54.41,54.38,54.41,16600.0,43.1731,43.189,43.1651,43.189,16600.0
2014-07-02 13:55:00,54.4,54.46,54.4,54.46,7400.0,43.181,43.2286,43.181,43.2286,7400.0
2014-07-02 14:00:00,54.46,54.47,54.44,54.46,9600.0,43.2286,43.2366,43.2128,43.2286,9600.0
2014-07-02 14:05:00,54.45,54.46,54.42,54.43,3300.0,43.2207,43.2286,43.1969,43.2048,3300.0
2014-07-02 14:10:00,54.43,54.44,54.42,54.44,11200.0,43.2048,43.2128,43.1969,43.2128,11200.0
2014-07-02 14:15:00,54.44,54.46,54.44,54.45,24300.0,43.2128,43.2286,43.2128,43.2207,24300.0
2014-07-02 14:20:00,54.45,54.46,54.45,54.45,6100.0,43.2207,43.2286,43.2207,43.2207,6100.0
2014-07-02 14:25:00,54.45,54.5,54.45,54.48,13900.0,43.2207,43.2604,43.2207,43.2445,13900.0
2014-07-02 14:30:00,54.49,54.52,54.48,54.52,14600.0,43.2525,43.2763,43.2445,43.2763,14600.0
2014-07-02 14:35:00,54.52,54.52,54.49,54.49,6100.0,43.2763,43.2763,43.2525,43.2525,6100.0
2014-07-02 14:40:00,54.48,54.52,54.48,54.49,12000.0,43.2445,43.2763,43.2445,43.2525,12000.0
2014-07-02 14:45:00,54.49,54.5,54.47,54.49,10500.0,43.2525,43.2604,43.2366,43.2525,10500.0
2014-07-02 14:50:00,54.49,54.51,54.43,54.45,12200.0,43.2525,43.2683,43.2048,43.2207,12200.0
2014-07-02 14:55:00,54.46,54.5,54.46,54.47,244500.0,43.2286,43.2604,43.2286,43.2366,244500.0
2014-07-02 15:00:00,54.48,54.5,54.45,54.45,15300.0,43.2445,43.2604,43.2207,43.2207,15300.0
2014-07-02 15:05:00,54.45,54.48,54.45,54.47,11100.0,43.2207,43.2445,43.2207,43.2366,11100.0
2014-07-02 15:10:00,54.45,54.46,54.42,54.43,8700.0,43.2207,43.2286,43.1969,43.2048,8700.0
2014-07-02 15:15:00,54.44,54.46,54.43,54.43,7400.0,43.2128,43.2286,43.2048,43.2048,7400.0
2014-07-02 15:20:00,54.43,54.43,54.41,54.41,6300.0,43.2048,43.2048,43.189,43.189,6300.0
2014-07-02 15:25:00,54.4,54.44,54.4,54.42,14700.0,43.181,43.2128,43.181,43.1969,14700.0
2014-07-02 15:30:00,54.41,54.44,54.41,54.41,13700.0,43.189,43.2128,43.189,43.189,13700.0
2014-07-02 15:35:00,54.4,54.4,54.36,54.36,6800.0,43.181,43.181,43.1493,43.1493,6800.0
2014-07-02 15:40:00,54.36,54.36,54.32,54.34,14500.0,43.1493,43.1493,43.1175,43.1334,14500.0
2014-07-02 15:45:00,54.33,54.36,54.32,54.32,27600.0,43.1254,43.1493,43.1175,43.1175,27600.0
2014-07-02 15:50:00,54.34,54.37,54.32,54.33,49500.0,43.1334,43.1572,43.1175,43.1254,49500.0
2014-07-02 15:55:00,54.34,54.42,54.32,54.41,51900.0,43.1334,43.1969,43.1175,43.189,51900.0
2014-07-03 09:30:00,54.42,54.5,54.26,54.5,37500.0,43.1969,43.2604,43.0699,43.2604,37500.0
2014-07-03 09:35:00,54.5,54.5,54.44,54.46,8000.0,43.2604,43.2604,43.2128,43.2286,8000.0
2014-07-03 09:40:00,54.47,54.58,54.47,54.54,21100.0,43.2366,43.3239,43.2366,43.2921,21100.0
2014-07-03 09:45:00,54.56,54.58,54.49,54.52,5300.0,43.308,43.3239,43.2525,43.2763,5300.0
2014-07-03 09:50:00,54.54,54.54,54.51,54.54,12900.0,43.2921,43.2921,43.2683,43.2921,12900.0
2014-07-03 09:55:00,54.55,54.62,54.52,54.53,18700.0,43.3001,43.3556,43.2763,43.2842,18700.0
2014-07-03 10:00:00,54.54,54.65,54.51,54.62,24600.0,43.2921,43.3795,43.2683,43.3556,24600.0
2014-07-03 10:05:00,54.63,54.63,54.53,54.55,8100.0,43.3636,43.3636,43.2842,43.3001,8100.0
2014-07-03 10:10:00,54.55,54.64,54.55,54.61,7000.0,43.3001,43.3715,43.3001,43.3477,7000.0
2014-07-03 10:15:00,54.61,54.72,54.59,54.72,18000.0,43.3477,43.435,43.3318,43.435,18000.0
2014-07-03 10:20:00,54.71,54.72,54.63,54.63,8400.0,43.4271,43.435,43.3636,43.3636,8400.0
2014-07-03 10:25:00,54.63,54.66,54.6,54.61,11700.0,43.3636,43.3874,43.3398,43.3477,11700.0
2014-07-03 10:30:00,54.59,54.64,54.59,54.61,17500.0,43.3318,43.3715,43.3318,43.3477,17500.0
2014-07-03 10:35:00,54.61,54.66,54.59,54.65,15300.0,43.3477,43.3874,43.3318,43.3795,15300.0
2014-07-03 10:40:00,54.63,54.66,54.6,54.62,11300.0,43.3636,43.3874,43.3398,43.3556,11300.0
2014-07-03 10:45:00,54.63,54.67,54.6,54.65,8200.0,43.3636,43.3953,43.3398,43.3795,8200.0
2014-07-03 10:50:00,54.66,54.67,54.65,54.66,2400.0,43.3874,43.3953,43.3795,43.3874,2400.0
2014-07-03 10:55:00,54.66,54.71,54.66,54.7,8900.0,43.3874,43.4271,43.3874,43.4191,8900.0
2014-07-03 11:00:00,54.71,54.72,54.7,54.7,3800.0,43.4271,43.435,43.4191,43.4191,3800.0
2014-07-03 11:05:00,54.7,54.73,54.68,54.72,6700.0,43.4191,43.443,43.4033,43.435,6700.0
2014-07-03 11:10:00,54.72,54.73,54.7,54.72,5200.0,43.435,43.443,43.4191,43.435,5200.0
2014-07-03 11:15:00,54.72,54.72,54.7,54.7,2400.0,43.435,43.435,43.4191,43.4191,2400.0
2014-07-03 11:20:00,54.71,54.73,54.64,54.67,33200.0,43.4271,43.443,43.3715,43.3953,33200.0
2014-07-03 11:25:00,54.67,54.69,54.65,54.67,3900.0,43.3953,43.4112,43.3795,43.3953,3900.0
2014-07-03 11:30:00,54.66,54.67,54.65,54.65,1400.0,43.3874,43.3953,43.3795,43.3795,1400.0
2014-07-03 11:35:00,54.64,54.66,54.62,54.64,5100.0,43.3715,43.3874,43.3556,43.3715,5100.0
2014-07-03 11:40:00,54.64,54.64,54.61,54.61,2400.0,43.3715,43.3715,43.3477,43.3477,2400.0
2014-07-03 11:45:00,54.61,54.65,54.61,54.64,3300.0,43.3477,43.3795,43.3477,43.3715,3300.0
2014-07-03 11:50:00,54.64,54.7,54.64,54.66,5900.0,43.3715,43.4191,43.3715,43.3874,5900.0
2014-07-03 11:55:00,54.66,54.71,54.65,54.7,5100.0,43.3874,43.4271,43.3795,43.4191,5100.0
2014-07-03 12:00:00,54.7,54.76,54.7,54.75,9300.0,43.4191,43.4668,43.4191,43.4588,9300.0
2014-07-03 12:05:00,54.75,54.78,54.72,54.78,4900.0,43.4588,43.4826,43.435,43.4826,4900.0
2014-07-03 12:10:00,54.79,54.8,54.76,54.76,5100.0,43.4906,43.4985,43.4668,43.4668,5100.0
2014-07-03 12:15:00,54.76,54.81,54.76,54.78,5900.0,43.4668,43.5065,43.4668,43.4826,5900.0
2014-07-03 12:20:00,54.77,54.77,54.72,54.75,3400.0,43.4747,43.4747,43.435,43.4588,3400.0
2014-07-03 12:25:00,54.73,54.77,54.71,54.76,13900.0,43.443,43.4747,43.4271,43.4668,13900.0
2014-07-03 12:30:00,54.77,54.78,54.73,54.73,6800.0,43.4747,43.4826,43.443,43.443,6800.0
2014-07-03 12:35:00,54.73,54.76,54.7,54.76,7900.0,43.443,43.4668,43.4191,43.4668,7900.0
2014-07-03 12:40:00,54.75,54.77,54.73,54.77,11200.0,43.4588,43.4747,43.443,43.4747,11200.0
2014-07-03 12:45:00,54.77,54.8,54.74,54.8,18200.0,43.4747,43.4985,43.4509,43.4985,18200.0
2014-07-03 12:50:00,54.81,54.84,54.8,54.84,48400.0,43.5065,43.5303,43.4985,43.5303,48400.0
2014-07-03 12:55:00,54.83,54.84,54.78,54.83,65700.0,43.5223,43.5303,43.4826,43.5223,65700.0
2014-07-07 09:30:00,54.59,54.75,54.56,54.74,42200.0,43.3318,43.4588,43.308,43.4509,42200.0
2014-07-07 09:35:00,54.75,54.88,54.69,54.88,43000.0,43.4588,43.562,43.4112,43.562,43000.0
2014-07-07 09:40:00,54.86,54.86,54.77,54.78,10500.0,43.5461,43.5461,43.4747,43.4826,10500.0
2014-07-07 09:45:00,54.77,54.83,54.77,54.8,8100.0,43.4747,43.5223,43.4747,43.4985,8100.0
2014-07-07 09:50:00,54.8,54.8,54.75,54.76,5000.0,43.4985,43.4985,43.4588,43.4668,5000.0
2014-07-07 09:55:00,54.76,54.81,54.74,54.81,16600.0,43.4668,43.5065,43.4509,43.5065,16600.0
2014-07-07 10:00:00,54.8,54.8,54.72,54.75,15200.0,43.4985,43.4985,43.435,43.4588,15200.0
2014-07-07 10:05:00,54.75,54.8,54.72,54.8,11600.0,43.4588,43.4985,43.435,43.4985,11600.0
2014-07-07 10:10:00,54.81,54.86,54.79,54.81,7600.0,43.5065,43.5461,43.4906,43.5065,7600.0
2014-07-07 10:15:00,54.81,54.84,54.76,54.82,12300.0,43.5065,43.5303,43.4668,43.5144,12300.0
2014-07-07 10:20:00,54.81,54.88,54.81,54.84,7500.0,43.5065,43.562,43.5065,43.5303,7500.0
2014-07-07 10:25:00,54.84,54.87,54.79,54.8,11700.0,43.5303,43.5541,43.4906,43.4985,11700.0
2014-07-07 10:30:00,54.8,54.81,54.76,54.78,9400.0,43.4985,43.5065,43.4668,43.4826,9400.0
2014-07-07 10:35:00,54.76,54.82,54.74,54.8,7400.0,43.4668,43.5144,43.4509,43.4985,7400.0
2014-07-07 10:40:00,54.8,54.82,54.8,54.82,7400.0,43.4985,43.5144,43.4985,43.5144,7400.0
2014-07-07 10:45:00,54.83,54.83,54.76,54.77,7100.0,43.5223,43.5223,43.4668,43.4747,7100.0
2014-07-07 10:50:00,54.76,54.77,54.7,54.7,19100.0,43.4668,43.4747,43.4191,43.4191,19100.0
2014-07-07 10:55:00,54.7,54.72,54.67,54.72,39100.0,43.4191,43.435,43.3953,43.435,39100.0
2014-07-07 11:00:00,54.71,54.74,54.7,54.72,25200.0,43.4271,43.4509,43.4191,43.435,25200.0
2014-07-07 11:05:00,54.71,54.72,54.67,54.68,10900.0,43.4271,43.435,43.3953,43.4033,10900.0
2014-07-07 11:10:00,54.68,54.7,54.64,54.7,10700.0,43.4033,43.4191,43.3715,43.4191,10700.0
2014-07-07 11:15:00,54.69,54.7,54.66,54.7,10100.0,43.4112,43.4191,43.3874,43.4191,10100.0
2014-07-07 11:20:00,54.7,54.71,54.66,54.71,9100.0,43.4191,43.4271,43.3874,43.4271,9100.0
2014-07-07 11:25:00,54.72,54.76,54.72,54.76,10300.0,43.435,43.4668,43.435,43.4668,10300.0
2014-07-07 11:30:00,54.76,54.82,54.75,54.82,12200.0,43.4668,43.5144,43.4588,43.5144,12200.0
2014-07-07 11:35:00,54.83,54.83,54.79,54.83,7700.0,43.5223,43.5223,43.4906,43.5223,7700.0
2014-07-07 11:40:00,54.83,54.85,54.81,54.84,6000.0,43.5223,43.5382,43.5065,43.5303,6000.0
2014-07-07 11:45:00,54.84,54.85,54.83,54.84,7800.0,43.5303,43.5382,43.5223,43.5303,7800.0
2014-07-07 11:50:00,54.84,54.84,54.81,54.81,5900.0,43.5303,43.5303,43.5065,43.5065,5900.0
2014-07-07 11:55:00,54.8,54.8,54.78,54.78,4600.0,43.4985,43.4985,43.4826,43.4826,4600.0
2014-07-07 12:00:00,54.77,54.86,54.76,54.82,9800.0,43.4747,43.5461,43.4668,43.5144,9800.0
2014-07-07 12:05:00,54.82,54.83,54.8,54.82,14900.0,43.5144,43.5223,43.4985,43.5144,14900.0
2014-07-07 12:10:00,54.82,54.85,54.8,54.85,6000.0,43.5144,43.5382,43.4985,43.5382,6000.0
2014-07-07 12:15:00,54.86,54.91,54.86,54.89,6500.0,43.5461,43.5858,43.5461,43.57,6500.0
2014-07-07 12:20:00,54.89,54.93,54.89,54.93,6100.0,43.57,43.6017,43.57,43.6017,6100.0
2014-07-07 12:25:00,54.93,54.93,54.91,54.91,5600.0,43.6017,43.6017,43.5858,43.5858,5600.0
2014-07-07 12:30:00,54.91,54.91,54.88,54.9,5200.0,43.5858,43.5858,43.562,43.5779,5200.0
2014-07-07 12:35:00,54.9,54.9,54.86,54.86,9000.0,43.5779,43.5779,43.5461,43.5461,9000.0
2014-07-07 12:40:00,54.86,54.86,54.82,54.82,4600.0,43.5461,43.5461,43.5144,43.5144,4600.0
2014-07-07 12:45:00,54.82,54.82,54.75,54.75,11100.0,43.5144,43.5144,43.4588,43.4588,11100.0
2014-07-07 12:50:00,54.75,54.78,54.73,54.78,7700.0,43.4588,43.4826,43.443,43.4826,7700.0
2014-07-07 12:55:00,54.78,54.8,54.78,54.8,3400.0,43.4826,43.4985,43.4826,43.4985,3400.0
2014-07-07 13:00:00,54.8,54.81,54.79,54.79,5200.0,43.4985,43.5065,43.4906,43.4906,5200.0
2014-07-07 13:05:00,54.8,54.82,54.79,54.8,3700.0,43.4985,43.5144,43.4906,43.4985,3700.0
2014-07-07 13:10:00,54.79,54.81,54.78,54.8,4900.0,43.4906,43.5065,43.4826,43.4985,4900.0
2014-07-07 13:15:00,54.8,54.81,54.78,54.8,5800.0,43.4985,43.5065,43.4826,43.4985,5800.0
2014-07-07 13:20:00,54.79,54.79,54.76,54.78,3000.0,43.4906,43.4906,43.4668,43.4826,3000.0
2014-07-07 13:25:00,54.78,54.81,54.78,54.81,3400.0,43.4826,43.5065,43.4826,43.5065,3400.0
2014-07-07 13:30:00,54.81,54.82,54.8,54.8,5100.0,43.5065,43.5144,43.4985,43.4985,5100.0
2014-07-07 13:35:00,54.8,54.8,54.78,54.78,2600.0,43.4985,43.4985,43.4826,43.4826,2600.0
2014-07-07 13:40:00,54.77,54.83,54.77,54.8,7400.0,43.4747,43.5223,43.4747,43.4985,7400.0
2014-07-07 13:45:00,54.8,54.84,54.79,54.84,3300.0,43.4985,43.5303,43.4906,43.5303,3300.0
2014-07-07 13:50:00,54.84,54.84,54.82,54.83,2300.0,43.5303,43.5303,43.5144,43.5223,2300.0
2014-07-07 13:55:00,54.82,54.82,54.8,54.81,8900.0,43.5144,43.5144,43.4985,43.5065,8900.0
2014-07-07 14:00:00,54.82,54.82,54.81,54.81,1700.0,43.5144,43.5144,43.5065,43.5065,1700.0
2014-07-07 14:05:00,54.82,54.82,54.8,54.81,19200.0,43.5144,43.5144,43.4985,43.5065,19200.0
2014-07-07 14:10:00,54.8,54.8,54.78,54.79,8300.0,43.4985,43.4985,43.4826,43.4906,8300.0
2014-07-07 14:15:00,54.79,54.8,54.77,54.77,13300.0,43.4906,43.4985,43.4747,43.4747,13300.0
2014-07-07 14:20:00,54.77,54.77,54.74,54.76,8700.0,43.4747,43.4747,43.4509,43.4668,8700.0
2014-07-07 14:25:00,54.75,54.75,54.71,54.72,4100.0,43.4588,43.4588,43.4271,43.435,4100.0
2014-07-07 14:30:00,54.71,54.72,54.64,54.66,11000.0,43.4271,43.435,43.3715,43.3874,11000.0
2014-07-07 14:35:00,54.65,54.66,54.63,54.63,7000.0,43.3795,43.3874,43.3636,43.3636,7000.0
2014-07-07 14:40:00,54.62,54.65,54.62,54.63,11900.0,43.3556,43.3795,43.3556,43.3636,11900.0
2014-07-07 14:45:00,54.63,54.65,54.62,54.63,9200.0,43.3636,43.3795,43.3556,43.3636,9200.0
2014-07-07 14:50:00,54.62,54.63,54.59,54.63,7500.0,43.3556,43.3636,43.3318,43.3636,7500.0
2014-07-07 14:55:00,54.63,54.63,54.59,54.6,5600.0,43.3636,43.3636,43.3318,43.3398,5600.0
2014-07-07 15:00:00,54.6,54.65,54.59,54.65,8500.0,43.3398,43.3795,43.3318,43.3795,8500.0
2014-07-07 15:05:00,54.64,54.66,54.64,54.66,11000.0,43.3715,43.3874,43.3715,43.3874,11000.0
2014-07-07 15:10:00,54.67,54.67,54.65,54.65,6900.0,43.3953,43.3953,43.3795,43.3795,6900.0
2014-07-07 15:15:00,54.64,54.68,54.63,54.64,19700.0,43.3715,43.4033,43.3636,43.3715,19700.0
2014-07-07 15:20:00,54.64,54.64,54.61,54.64,9000.0,43.3715,43.3715,43.3477,43.3715,9000.0
2014-07-07 15:25:00,54.64,54.64,54.62,54.63,5300.0,43.3715,43.3715,43.3556,43.3636,5300.0
2014-07-07 15:30:00,54.63,54.63,54.59,54.6,11000.0,43.3636,43.3636,43.3318,43.3398,11000.0
2014-07-07 15:35:00,54.59,54.6,54.55,54.57,25300.0,43.3318,43.3398,43.3001,43.316,25300.0
2014-07-07 15:40:00,54.56,54.58,54.5,54.56,23500.0,43.308,43.3239,43.2604,43.308,23500.0
2014-07-07 15:45:00,54.57,54.6,54.57,54.6,20500.0,43.316,43.3398,43.316,43.3398,20500.0
2014-07-07 15:50:00,54.59,54.64,54.59,54.59,58600.0,43.3318,43.3715,43.3318,43.3318,58600.0
2014-07-07 15:55:00,54.6,54.67,54.59,54.65,89900.0,43.3398,43.3953,43.3318,43.3795,89900.0
2014-07-08 09:30:00,54.68,54.91,54.61,54.61,25300.0,43.4033,43.5858,43.3477,43.3477,25300.0
2014-07-08 09:35:00,54.58,54.66,54.47,54.52,10900.0,43.3239,43.3874,43.2366,43.2763,10900.0
2014-07-08 09:40:00,54.49,54.58,54.46,54.56,14100.0,43.2525,43.3239,43.2286,43.308,14100.0
2014-07-08 09:45:00,54.55,54.57,54.46,54.52,20300.0,43.3001,43.316,43.2286,43.2763,20300.0
2014-07-08 09:50:00,54.52,54.63,54.5,54.54,16300.0,43.2763,43.3636,43.2604,43.2921,16300.0
2014-07-08 09:55:00,54.55,54.69,54.54,54.68,19300.0,43.3001,43.4112,43.2921,43.4033,19300.0
2014-07-08 10:00:00,54.67,54.67,54.51,54.58,30800.0,43.3953,43.3953,43.2683,43.3239,30800.0
2014-07-08 10:05:00,54.57,54.67,54.53,54.64,23600.0,43.316,43.3953,43.2842,43.3715,23600.0
2014-07-08 10:10:00,54.63,54.66,54.6,54.61,7700.0,43.3636,43.3874,43.3398,43.3477,7700.0
2014-07-08 10:15:00,54.6,54.6,54.51,54.54,44200.0,43.3398,43.3398,43.2683,43.2921,44200.0
2014-07-08 10:20:00,54.55,54.58,54.49,54.49,5300.0,43.3001,43.3239,43.2525,43.2525,5300.0
2014-07-08 10:25:00,54.48,54.55,54.47,54.53,13300.0,43.2445,43.3001,43.2366,43.2842,13300.0
2014-07-08 10:30:00,54.48,54.5,54.38,54.43,9600.0,43.2445,43.2604,43.1651,43.2048,9600.0
2014-07-08 10:35:00,54.4,54.46,54.39,54.46,6200.0,43.181,43.2286,43.1731,43.2286,6200.0
2014-07-08 10:40:00,54.46,54.5,54.44,54.48,9800.0,43.2286,43.2604,43.2128,43.2445,9800.0
2014-07-08 10:45:00,54.46,54.46,54.39,54.46,7300.0,43.2286,43.2286,43.1731,43.2286,7300.0
2014-07-08 10:50:00,54.47,54.52,54.43,54.51,19000.0,43.2366,43.2763,43.2048,43.2683,19000.0
2014-07-08 10:55:00,54.5,54.58,54.46,54.52,8400.0,43.2604,43.3239,43.2286,43.2763,8400.0
2014-07-08 11:00:00,54.52,54.53,54.42,54.47,5800.0,43.2763,43.2842,43.1969,43.2366,5800.0
2014-07-08 11:05:00,54.46,54.51,54.45,54.51,64900.0,43.2286,43.2683,43.2207,43.2683,64900.0
2014-07-08 11:10:00,54.51,54.57,54.49,54.51,42300.0,43.2683,43.316,43.2525,43.2683,42300.0
2014-07-08 11:15:00,54.5,54.5,54.46,54.46,10500.0,43.2604,43.2604,43.2286,43.2286,10500.0
2014-07-08 11:20:00,54.46,54.46,54.36,54.36,12300.0,43.2286,43.2286,43.1493,43.1493,12300.0
2014-07-08 11:25:00,54.36,54.39,54.31,54.34,10500.0,43.1493,43.1731,43.1096,43.1334,10500.0
2014-07-08 11:30:00,54.34,54.38,54.32,54.34,9700.0,43.1334,43.1651,43.1175,43.1334,9700.0
2014-07-08 11:35:00,54.35,54.38,54.31,54.35,11300.0,43.1413,43.1651,43.1096,43.1413,11300.0
2014-07-08 11:40:00,54.35,54.37,54.3,54.33,7200.0,43.1413,43.1572,43.1016,43.1254,7200.0
2014-07-08 11:45:00,54.32,54.33,54.3,54.33,9100.0,43.1175,43.1254,43.1016,43.1254,9100.0
2014-07-08 11:50:00,54.33,54.35,54.26,54.27,8300.0,43.1254,43.1413,43.0699,43.0778,8300.0
2014-07-08 11:55:00,54.26,54.32,54.26,54.29,5500.0,43.0699,43.1175,43.0699,43.0937,5500.0
2014-07-08 12:00:00,54.28,54.36,54.28,54.36,6000.0,43.0858,43.1493,43.0858,43.1493,6000.0
2014-07-08 12:05:00,54.35,54.37,54.29,54.29,5600.0,43.1413,43.1572,43.0937,43.0937,5600.0
2014-07-08 12:10:00,54.29,54.3,54.25,54.27,4800.0,43.0937,43.1016,43.0619,43.0778,4800.0
2014-07-08 12:15:00,54.27,54.31,54.26,54.3,7700.0,43.0778,43.1096,43.0699,43.1016,7700.0
2014-07-08 12:20:00,54.29,54.37,54.28,54.37,8200.0,43.0937,43.1572,43.0858,43.1572,8200.0
2014-07-08 12:25:00,54.36,54.45,54.35,54.45,3600.0,43.1493,43.2207,43.1413,43.2207,3600.0
2014-07-08 12:30:00,54.47,54.54,54.47,54.5,10100.0,43.2366,43.2921,43.2366,43.2604,10100.0
2014-07-08 12:35:00,54.49,54.5,54.43,54.43,6900.0,43.2525,43.2604,43.2048,43.2048,6900.0
2014-07-08 12:40:00,54.43,54.51,54.42,54.51,37400.0,43.2048,43.2683,43.1969,43.2683,37400.0
2014-07-08 12:45:00,54.5,54.51,54.47,54.47,3500.0,43.2604,43.2683,43.2366,43.2366,3500.0
2014-07-08 12:50:00,54.48,54.58,54.48,54.57,6700.0,43.2445,43.3239,43.2445,43.316,6700.0
2014-07-08 12:55:00,54.56,54.56,54.52,54.54,4700.0,43.308,43.308,43.2763,43.2921,4700.0
2014-07-08 13:00:00,54.54,54.56,54.53,54.55,6200.0,43.2921,43.308,43.2842,43.3001,6200.0
2014-07-08 13:05:00,54.55,54.55,54.5,54.5,9900.0,43.3001,43.3001,43.2604,43.2604,9900.0
2014-07-08 13:10:00,54.51,54.58,54.5,54.57,28100.0,43.2683,43.3239,43.2604,43.316,28100.0
2014-07-08 13:15:00,54.57,54.59,54.54,54.56,10800.0,43.316,43.3318,43.2921,43.308,10800.0
2014-07-08 13:20:00,54.56,54.56,54.53,54.54,11300.0,43.308,43.308,43.2842,43.2921,11300.0
2014-07-08 13:25:00,54.53,54.54,54.5,54.51,5500.0,43.2842,43.2921,43.2604,43.2683,5500.0
2014-07-08 13:30:00,54.51,54.52,54.48,54.49,107600.0,43.2683,43.2763,43.2445,43.2525,107600.0
2014-07-08 13:35:00,54.5,54.56,54.5,54.52,4600.0,43.2604,43.308,43.2604,43.2763,4600.0
2014-07-08 13:40:00,54.53,54.64,54.52,54.62,16000.0,43.2842,43.3715,43.2763,43.3556,16000.0
2014-07-08 13:45:00,54.63,54.64,54.53,54.55,15400.0,43.3636,43.3715,43.2842,43.3001,15400.0
2014-07-08 13:50:00,54.55,54.61,54.55,54.59,5600.0,43.3001,43.3477,43.3001,43.3318,5600.0
2014-07-08 13:55:00,54.6,54.62,54.59,54.6,3000.0,43.3398,43.3556,43.3318,43.3398,3000.0
2014-07-08 14:00:00,54.58,54.58,54.51,54.53,5700.0,43.3239,43.3239,43.2683,43.2842,5700.0
2014-07-08 14:05:00,54.53,54.57,54.52,54.54,13600.0,43.2842,43.316,43.2763,43.2921,13600.0
2014-07-08 14:10:00,54.54,54.57,54.53,54.57,6700.0,43.2921,43.316,43.2842,43.316,6700.0
2014-07-08 14:15:00,54.57,54.58,54.51,54.52,9600.0,43.316,43.3239,43.2683,43.2763,9600.0
2014-07-08 14:20:00,54.52,54.53,54.5,54.53,5400.0,43.2763,43.2842,43.2604,43.2842,5400.0
2014-07-08 14:25:00,54.53,54.58,54.52,54.55,51700.0,43.2842,43.3239,43.2763,43.3001,51700.0
2014-07-08 14:30:00,54.55,54.56,54.49,54.49,60300.0,43.3001,43.308,43.2525,43.2525,60300.0
2014-07-08 14:35:00,54.5,54.53,54.48,54.51,13200.0,43.2604,43.2842,43.2445,43.2683,13200.0
2014-07-08 14:40:00,54.51,54.56,54.49,54.53,23000.0,43.2683,43.308,43.2525,43.2842,23000.0
2014-07-08 14:45:00,54.52,54.54,54.48,54.48,25700.0,43.2763,43.2921,43.2445,43.2445,25700.0
2014-07-08 14:50:00,54.48,54.5,54.45,54.45,11500.0,43.2445,43.2604,43.2207,43.2207,11500.0
2014-07-08 14:55:00,54.44,54.47,54.44,54.44,6200.0,43.2128,43.2366,43.2128,43.2128,6200.0
2014-07-08 15:00:00,54.44,54.44,54.38,54.38,8500.0,43.2128,43.2128,43.1651,43.1651,8500.0
2014-07-08 15:05:00,54.39,54.47,54.39,54.47,10800.0,43.1731,43.2366,43.1731,43.2366,10800.0
2014-07-08 15:10:00,54.46,54.49,54.44,54.47,14900.0,43.2286,43.2525,43.2128,43.2366,14900.0
2014-07-08 15:15:00,54.47,54.51,54.46,54.46,9100.0,43.2366,43.2683,43.2286,43.2286,9100.0
2014-07-08 15:20:00,54.46,54.48,54.45,54.45,15000.0,43.2286,43.2445,43.2207,43.2207,15000.0
2014-07-08 15:25:00,54.46,54.46,54.42,54.42,24600.0,43.2286,43.2286,43.1969,43.1969,24600.0
2014-07-08 15:30:00,54.43,54.52,54.42,54.5,38700.0,43.2048,43.2763,43.1969,43.2604,38700.0
2014-07-08 15:35:00,54.49,54.53,54.48,54.5,26400.0,43.2525,43.2842,43.2445,43.2604,26400.0
2014-07-08 15:40:00,54.5,54.51,54.49,54.49,17400.0,43.2604,43.2683,43.2525,43.2525,17400.0
2014-07-08 15:45:00,54.48,54.53,54.44,54.44,36900.0,43.2445,43.2842,43.2128,43.2128,36900.0
2014-07-08 15:50:00,54.44,54.44,54.4,54.41,40700.0,43.2128,43.2128,43.181,43.189,40700.0
2014-07-08 15:55:00,54.41,54.5,54.41,54.45,88800.0,43.189,43.2604,43.189,43.2207,88800.0
2014-07-09 09:30:00,54.48,54.87,54.48,54.58,19500.0,43.2445,43.5541,43.2445,43.3239,19500.0
2014-07-09 09:35:00,54.52,54.52,54.38,54.39,12900.0,43.2763,43.2763,43.1651,43.1731,12900.0
2014-07-09 09:40:00,54.39,54.58,54.39,54.5,14000.0,43.1731,43.3239,43.1731,43.2604,14000.0
2014-07-09 09:45:00,54.51,54.64,54.51,54.51,3900.0,43.2683,43.3715,43.2683,43.2683,3900.0
2014-07-09 09:50:00,54.53,54.58,54.51,54.57,13800.0,43.2842,43.3239,43.2683,43.316,13800.0
2014-07-09 09:55:00,54.55,54.55,54.48,54.5,16400.0,43.3001,43.3001,43.2445,43.2604,16400.0
2014-07-09 10:00:00,54.49,54.53,54.47,54.53,17800.0,43.2525,43.2842,43.2366,43.2842,17800.0
2014-07-09 10:05:00,54.56,54.59,54.48,54.5,10000.0,43.308,43.3318,43.2445,43.2604,10000.0
2014-07-09 10:10:00,54.51,54.53,54.45,54.49,16500.0,43.2683,43.2842,43.2207,43.2525,16500.0
2014-07-09 10:15:00,54.48,54.49,54.41,54.41,4700.0,43.2445,43.2525,43.189,43.189,4700.0
2014-07-09 10:20:00,54.42,54.46,54.36,54.43,13800.0,43.1969,43.2286,43.1493,43.2048,13800.0
2014-07-09 10:25:00,54.46,54.47,54.43,54.43,4600.0,43.2286,43.2366,43.2048,43.2048,4600.0
2014-07-09 10:30:00,54.43,54.54,54.43,54.51,7400.0,43.2048,43.2921,43.2048,43.2683,7400.0
2014-07-09 10:35:00,54.51,54.56,54.51,54.56,3200.0,43.2683,43.308,43.2683,43.308,3200.0
2014-07-09 10:40:00,54.56,54.6,54.5,54.6,18800.0,43.308,43.3398,43.2604,43.3398,18800.0
2014-07-09 10:45:00,54.6,54.64,54.6,54.61,4100.0,43.3398,43.3715,43.3398,43.3477,4100.0
2014-07-09 10:50:00,54.58,54.59,54.52,54.52,11700.0,43.3239,43.3318,43.2763,43.2763,11700.0
2014-07-09 10:55:00,54.54,54.55,54.52,54.52,9900.0,43.2921,43.3001,43.2763,43.2763,9900.0
2014-07-09 11:00:00,54.52,54.52,54.47,54.47,3800.0,43.2763,43.2763,43.2366,43.2366,3800.0
2014-07-09 11:05:00,54.46,54.49,54.44,54.44,4400.0,43.2286,43.2525,43.2128,43.2128,4400.0
2014-07-09 11:10:00,54.44,54.47,54.4,54.47,9400.0,43.2128,43.2366,43.181,43.2366,9400.0
2014-07-09 11:15:00,54.47,54.51,54.47,54.51,3000.0,43.2366,43.2683,43.2366,43.2683,3000.0
2014-07-09 11:20:00,54.51,54.53,54.49,54.5,63300.0,43.2683,43.2842,43.2525,43.2604,63300.0
2014-07-09 11:25:00,54.51,54.57,54.51,54.54,17200.0,43.2683,43.316,43.2683,43.2921,17200.0
2014-07-09 11:30:00,54.53,54.54,54.47,54.48,9000.0,43.2842,43.2921,43.2366,43.2445,9000.0
2014-07-09 11:35:00,54.48,54.48,54.45,54.48,2500.0,43.2445,43.2445,43.2207,43.2445,2500.0
2014-07-09 11:40:00,54.49,54.55,54.48,54.51,8800.0,43.2525,43.3001,43.2445,43.2683,8800.0
2014-07-09 11:45:00,54.52,54.57,54.52,54.54,6900.0,43.2763,43.316,43.2763,43.2921,6900.0
2014-07-09 11:50:00,54.53,54.54,54.5,54.54,6600.0,43.2842,43.2921,43.2604,43.2921,6600.0
2014-07-09 11:55:00,54.53,54.57,54.52,54.56,18200.0,43.2842,43.316,43.2763,43.308,18200.0
2014-07-09 12:00:00,54.56,54.56,54.5,54.51,11200.0,43.308,43.308,43.2604,43.2683,11200.0
2014-07-09 12:05:00,54.51,54.52,54.49,54.5,8500.0,43.2683,43.2763,43.2525,43.2604,8500.0
2014-07-09 12:10:00,54.5,54.51,54.48,54.48,5700.0,43.2604,43.2683,43.2445,43.2445,5700.0
2014-07-09 12:15:00,54.49,54.49,54.44,54.47,5400.0,43.2525,43.2525,43.2128,43.2366,5400.0
2014-07-09 12:20:00,54.46,54.48,54.46,54.48,4100.0,43.2286,43.2445,43.2286,43.2445,4100.0
2014-07-09 12:25:00,54.49,54.5,54.47,54.48,4100.0,43.2525,43.2604,43.2366,43.2445,4100.0
2014-07-09 12:30:00,54.49,54.5,54.48,54.5,5900.0,43.2525,43.2604,43.2445,43.2604,5900.0
2014-07-09 12:35:00,54.5,54.51,54.47,54.47,5900.0,43.2604,43.2683,43.2366,43.2366,5900.0
2014-07-09 12:40:00,54.47,54.47,54.42,54.42,6500.0,43.2366,43.2366,43.1969,43.1969,6500.0
2014-07-09 12:45:00,54.42,54.44,54.41,54.44,3800.0,43.1969,43.2128,43.189,43.2128,3800.0
2014-07-09 12:50:00,54.44,54.47,54.44,54.47,3500.0,43.2128,43.2366,43.2128,43.2366,3500.0
2014-07-09 12:55:00,54.47,54.48,54.42,54.46,36000.0,43.2366,43.2445,43.1969,43.2286,36000.0
2014-07-09 13:00:00,54.46,54.47,54.43,54.47,22700.0,43.2286,43.2366,43.2048,43.2366,22700.0
2014-07-09 13:05:00,54.47,54.47,54.44,54.44,4200.0,43.2366,43.2366,43.2128,43.2128,4200.0
2014-07-09 13:10:00,54.45,54.5,54.45,54.5,4900.0,43.2207,43.2604,43.2207,43.2604,4900.0
2014-07-09 13:15:00,54.52,54.54,54.49,54.49,11200.0,43.2763,43.2921,43.2525,43.2525,11200.0
2014-07-09 13:20:00,54.5,54.52,54.49,54.52,11500.0,43.2604,43.2763,43.2525,43.2763,11500.0
2014-07-09 13:25:00,54.52,54.53,54.5,54.53,7100.0,43.2763,43.2842,43.2604,43.2842,7100.0
2014-07-09 13:30:00,54.53,54.58,54.52,54.56,15800.0,43.2842,43.3239,43.2763,43.308,15800.0
2014-07-09 13:35:00,54.55,54.61,54.55,54.6,24200.0,43.3001,43.3477,43.3001,43.3398,24200.0
2014-07-09 13:40:00,54.59,54.61,54.59,54.61,2500.0,43.3318,43.3477,43.3318,43.3477,2500.0
2014-07-09 13:45:00,54.6,54.61,54.59,54.6,15300.0,43.3398,43.3477,43.3318,43.3398,15300.0
2014-07-09 13:50:00,54.6,54.63,54.59,54.61,8800.0,43.3398,43.3636,43.3318,43.3477,8800.0
2014-07-09 13:55:00,54.62,54.62,54.57,54.58,15600.0,43.3556,43.3556,43.316,43.3239,15600.0
2014-07-09 14:00:00,54.57,54.59,54.48,54.56,14700.0,43.316,43.3318,43.2445,43.308,14700.0
2014-07-09 14:05:00,54.56,54.57,54.45,54.49,8500.0,43.308,43.316,43.2207,43.2525,8500.0
2014-07-09 14:10:00,54.48,54.53,54.48,54.52,4100.0,43.2445,43.2842,43.2445,43.2763,4100.0
2014-07-09 14:15:00,54.52,54.71,54.52,54.69,10800.0,43.2763,43.4271,43.2763,43.4112,10800.0
2014-07-09 14:20:00,54.7,54.71,54.6,54.6,13700.0,43.4191,43.4271,43.3398,43.3398,13700.0
2014-07-09 14:25:00,54.6,54.69,54.6,54.66,10000.0,43.3398,43.4112,43.3398,43.3874,10000.0
2014-07-09 14:30:00,54.66,54.67,54.61,54.64,12900.0,43.3874,43.3953,43.3477,43.3715,12900.0
2014-07-09 14:35:00,54.63,54.64,54.6,54.63,14600.0,43.3636,43.3715,43.3398,43.3636,14600.0
2014-07-09 14:40:00,54.63,54.66,54.6,54.64,7300.0,43.3636,43.3874,43.3398,43.3715,7300.0
2014-07-09 14:45:00,54.63,54.66,54.63,54.63,5300.0,43.3636,43.3874,43.3636,43.3636,5300.0
2014-07-09 14:50:00,54.63,54.68,54.63,54.68,6000.0,43.3636,43.4033,43.3636,43.4033,6000.0
2014-07-09 14:55:00,54.68,54.7,54.66,54.66,8700.0,43.4033,43.4191,43.3874,43.3874,8700.0
2014-07-09 15:00:00,54.66,54.68,54.65,54.67,3800.0,43.3874,43.4033,43.3795,43.3953,3800.0
2014-07-09 15:05:00,54.67,54.7,54.66,54.69,12700.0,43.3953,43.4191,43.3874,43.4112,12700.0
2014-07-09 15:10:00,54.69,54.74,54.69,54.73,8200.0,43.4112,43.4509,43.4112,43.443,8200.0
2014-07-09 15:15:00,54.72,54.72,54.64,54.66,10900.0,43.435,43.435,43.3715,43.3874,10900.0
2014-07-09 15:20:00,54.66,54.71,54.66,54.71,10800.0,43.3874,43.4271,43.3874,43.4271,10800.0
2014-07-09 15:25:00,54.7,54.7,54.67,54.7,11100.0,43.4191,43.4191,43.3953,43.4191,11100.0
2014-07-09 15:30:00,54.69,54.71,54.66,54.7,39500.0,43.4112,43.4271,43.3874,43.4191,39500.0
2014-07-09 15:35:00,54.71,54.74,54.67,54.74,39000.0,43.4271,43.4509,43.3953,43.4509,39000.0
2014-07-09 15:40:00,54.73,54.79,54.73,54.78,19000.0,43.443,43.4906,43.443,43.4826,19000.0
2014-07-09 15:45:00,54.77,54.77,54.69,54.72,20300.0,43.4747,43.4747,43.4112,43.435,20300.0
2014-07-09 15:50:00,54.71,54.72,54.69,54.71,18000.0,43.4271,43.435,43.4112,43.4271,18000.0
2014-07-09 15:55:00,54.71,54.74,54.7,54.73,65300.0,43.4271,43.4509,43.4191,43.443,65300.0
2014-07-10 09:30:00,54.11,54.2,54.04,54.11,22500.0,42.9508,43.0223,42.8953,42.9508,22500.0
2014-07-10 09:35:00,54.11,54.29,54.11,54.13,11600.0,42.9508,43.0937,42.9508,42.9667,11600.0
2014-07-10 09:40:00,54.16,54.16,53.99,53.99,9800.0,42.9905,42.9905,42.8556,42.8556,9800.0
2014-07-10 09:45:00,53.98,53.98,53.86,53.88,10900.0,42.8476,42.8476,42.7524,42.7683,10900.0
2014-07-10 09:50:00,53.86,53.95,53.84,53.92,12500.0,42.7524,42.8238,42.7365,42.8,12500.0
2014-07-10 09:55:00,53.94,53.96,53.83,53.92,6900.0,42.8159,42.8318,42.7286,42.8,6900.0
2014-07-10 10:00:00,53.94,54.05,53.89,54.02,13200.0,42.8159,42.9032,42.7762,42.8794,13200.0
2014-07-10 10:05:00,54.03,54.12,54.03,54.08,3900.0,42.8873,42.9588,42.8873,42.927,3900.0
2014-07-10 10:10:00,54.11,54.13,54.02,54.05,6200.0,42.9508,42.9667,42.8794,42.9032,6200.0
2014-07-10 10:15:00,54.05,54.1,54.03,54.09,6200.0,42.9032,42.9429,42.8873,42.9349,6200.0
2014-07-10 10:20:00,54.09,54.13,54.07,54.11,5500.0,42.9349,42.9667,42.9191,42.9508,5500.0
2014-07-10 10:25:00,54.13,54.13,54.06,54.09,5400.0,42.9667,42.9667,42.9111,42.9349,5400.0
2014-07-10 10:30:00,54.09,54.1,54.02,54.04,6300.0,42.9349,42.9429,42.8794,42.8953,6300.0
2014-07-10 10:35:00,54.04,54.09,53.98,53.98,5800.0,42.8953,42.9349,42.8476,42.8476,5800.0
2014-07-10 10:40:00,54.0,54.09,53.99,54.03,5100.0,42.8635,42.9349,42.8556,42.8873,5100.0
2014-07-10 10:45:00,54.05,54.16,54.05,54.14,4300.0,42.9032,42.9905,42.9032,42.9746,4300.0
2014-07-10 10:50:00,54.13,54.16,54.11,54.15,3000.0,42.9667,42.9905,42.9508,42.9826,3000.0
2014-07-10 10:55:00,54.16,54.21,54.15,54.17,5900.0,42.9905,43.0302,42.9826,42.9984,5900.0
2014-07-10 11:00:00,54.17,54.23,54.17,54.23,3200.0,42.9984,43.0461,42.9984,43.0461,3200.0
2014-07-10 11:05:00,54.22,54.22,54.16,54.18,4400.0,43.0381,43.0381,42.9905,43.0064,4400.0
2014-07-10 11:10:00,54.19,54.3,54.19,54.28,7000.0,43.0143,43.1016,43.0143,43.0858,7000.0
2014-07-10 11:15:00,54.28,54.3,54.28,54.28,3800.0,43.0858,43.1016,43.0858,43.0858,3800.0
2014-07-10 11:20:00,54.28,54.29,54.25,54.27,7700.0,43.0858,43.0937,43.0619,43.0778,7700.0
2014-07-10 11:25:00,54.28,54.28,54.24,54.26,2800.0,43.0858,43.0858,43.054,43.0699,2800.0
2014-07-10 11:30:00,54.26,54.26,54.2,54.24,29300.0,43.0699,43.0699,43.0223,43.054,29300.0
2014-07-10 11:35:00,54.24,54.31,54.23,54.3,5000.0,43.054,43.1096,43.0461,43.1016,5000.0
2014-07-10 11:40:00,54.3,54.3,54.24,54.25,2300.0,43.1016,43.1016,43.054,43.0619,2300.0
2014-07-10 11:45:00,54.25,54.28,54.24,54.25,4100.0,43.0619,43.0858,43.054,43.0619,4100.0
2014-07-10 11:50:00,54.26,54.31,54.25,54.26,3800.0,43.0699,43.1096,43.0619,43.0699,3800.0
2014-07-10 11:55:00,54.26,54.27,54.21,54.27,9000.0,43.0699,43.0778,43.0302,43.0778,9000.0
2014-07-10 12:00:00,54.27,54.28,54.24,54.24,7700.0,43.0778,43.0858,43.054,43.054,7700.0
2014-07-10 12:05:00,54.26,54.27,54.24,54.26,7300.0,43.0699,43.0778,43.054,43.0699,7300.0
2014-07-10 12:10:00,54.26,54.32,54.26,54.3,8000.0,43.0699,43.1175,43.0699,43.1016,8000.0
2014-07-10 12:15:00,54.31,54.37,54.31,54.33,3700.0,43.1096,43.1572,43.1096,43.1254,3700.0
2014-07-10 12:20:00,54.34,54.45,54.34,54.43,5300.0,43.1334,43.2207,43.1334,43.2048,5300.0
2014-07-10 12:25:00,54.44,54.46,54.4,54.4,7800.0,43.2128,43.2286,43.181,43.181,7800.0
2014-07-10 12:30:00,54.43,54.45,54.42,54.45,4100.0,43.2048,43.2207,43.1969,43.2207,4100.0
2014-07-10 12:35:00,54.44,54.45,54.4,54.44,11400.0,43.2128,43.2207,43.181,43.2128,11400.0
2014-07-10 12:40:00,54.44,54.48,54.43,54.48,8900.0,43.2128,43.2445,43.2048,43.2445,8900.0
2014-07-10 12:45:00,54.49,54.51,54.46,54.46,6100.0,43.2525,43.2683,43.2286,43.2286,6100.0
2014-07-10 12:50:00,54.47,54.49,54.45,54.49,7100.0,43.2366,43.2525,43.2207,43.2525,7100.0
2014-07-10 12:55:00,54.48,54.52,54.48,54.52,5200.0,43.2445,43.2763,43.2445,43.2763,5200.0
2014-07-10 13:00:00,54.52,54.52,54.5,54.5,2300.0,43.2763,43.2763,43.2604,43.2604,2300.0
2014-07-10 13:05:00,54.5,54.55,54.5,54.55,3600.0,43.2604,43.3001,43.2604,43.3001,3600.0
2014-07-10 13:10:00,54.55,54.55,54.52,54.52,1600.0,43.3001,43.3001,43.2763,43.2763,1600.0
2014-07-10 13:15:00,54.51,54.53,54.5,54.53,2900.0,43.2683,43.2842,43.2604,43.2842,2900.0
2014-07-10 13:20:00,54.54,54.67,54.54,54.67,5600.0,43.2921,43.3953,43.2921,43.3953,5600.0
2014-07-10 13:25:00,54.66,54.66,54.55,54.57,12500.0,43.3874,43.3874,43.3001,43.316,12500.0
2014-07-10 13:30:00,54.6,54.61,54.57,54.6,3000.0,43.3398,43.3477,43.316,43.3398,3000.0
2014-07-10 13:35:00,54.6,54.61,54.58,54.61,2200.0,43.3398,43.3477,43.3239,43.3477,2200.0
2014-07-10 13:40:00,54.62,54.63,54.59,54.63,4500.0,43.3556,43.3636,43.3318,43.3636,4500.0
2014-07-10 13:45:00,54.62,54.66,54.61,54.62,5300.0,43.3556,43.3874,43.3477,43.3556,5300.0
2014-07-10 13:50:00,54.62,54.62,54.54,54.54,5600.0,43.3556,43.3556,43.2921,43.2921,5600.0
2014-07-10 13:55:00,54.53,54.61,54.52,54.58,9600.0,43.2842,43.3477,43.2763,43.3239,9600.0
2014-07-10 14:00:00,54.58,54.6,54.58,54.59,3700.0,43.3239,43.3398,43.3239,43.3318,3700.0
2014-07-10 14:05:00,54.6,54.6,54.55,54.57,8600.0,43.3398,43.3398,43.3001,43.316,8600.0
2014-07-10 14:10:00,54.57,54.58,54.55,54.55,11700.0,43.316,43.3239,43.3001,43.3001,11700.0
2014-07-10 14:15:00,54.55,54.59,54.51,54.51,12100.0,43.3001,43.3318,43.2683,43.2683,12100.0
2014-07-10 14:20:00,54.51,54.55,54.48,54.52,12600.0,43.2683,43.3001,43.2445,43.2763,12600.0
2014-07-10 14:25:00,54.52,54.55,54.52,54.55,5700.0,43.2763,43.3001,43.2763,43.3001,5700.0
2014-07-10 14:30:00,54.55,54.55,54.45,54.45,5800.0,43.3001,43.3001,43.2207,43.2207,5800.0
2014-07-10 14:35:00,54.45,54.46,54.42,54.45,10100.0,43.2207,43.2286,43.1969,43.2207,10100.0
2014-07-10 14:40:00,54.45,54.49,54.38,54.38,6600.0,43.2207,43.2525,43.1651,43.1651,6600.0
2014-07-10 14:45:00,54.39,54.45,54.39,54.42,8700.0,43.1731,43.2207,43.1731,43.1969,8700.0
2014-07-10 14:50:00,54.43,54.45,54.43,54.45,4100.0,43.2048,43.2207,43.2048,43.2207,4100.0
2014-07-10 14:55:00,54.44,54.45,54.36,54.39,13700.0,43.2128,43.2207,43.1493,43.1731,13700.0
2014-07-10 15:00:00,54.38,54.38,54.32,54.32,7800.0,43.1651,43.1651,43.1175,43.1175,7800.0
2014-07-10 15:05:00,54.33,54.34,54.27,54.3,22500.0,43.1254,43.1334,43.0778,43.1016,22500.0
2014-07-10 15:10:00,54.3,54.3,54.26,54.26,14300.0,43.1016,43.1016,43.0699,43.0699,14300.0
2014-07-10 15:15:00,54.26,54.27,54.25,54.27,36600.0,43.0699,43.0778,43.0619,43.0778,36600.0
2014-07-10 15:20:00,54.26,54.27,54.25,54.25,32600.0,43.0699,43.0778,43.0619,43.0619,32600.0
2014-07-10 15:25:00,54.26,54.35,54.25,54.34,25100.0,43.0699,43.1413,43.0619,43.1334,25100.0
2014-07-10 15:30:00,54.33,54.34,54.31,54.34,9400.0,43.1254,43.1334,43.1096,43.1334,9400.0
2014-07-10 15:35:00,54.35,54.4,54.35,54.4,19400.0,43.1413,43.181,43.1413,43.181,19400.0
2014-07-10 15:40:00,54.39,54.46,54.38,54.45,17800.0,43.1731,43.2286,43.1651,43.2207,17800.0
2014-07-10 15:45:00,54.45,54.45,54.41,54.42,16400.0,43.2207,43.2207,43.189,43.1969,16400.0
2014-07-10 15:50:00,54.43,54.43,54.38,54.41,27300.0,43.2048,43.2048,43.1651,43.189,27300.0
2014-07-10 15:55:00,54.42,54.43,54.37,54.4,53900.0,43.1969,43.2048,43.1572,43.181,53900.0
2014-07-11 09:30:00,54.46,54.46,54.22,54.46,18800.0,43.2286,43.2286,43.0381,43.2286,18800.0
2014-07-11 09:35:00,54.43,54.43,54.23,54.32,3600.0,43.2048,43.2048,43.0461,43.1175,3600.0
2014-07-11 09:40:00,54.34,54.42,54.28,54.28,14900.0,43.1334,43.1969,43.0858,43.0858,14900.0
2014-07-11 09:45:00,54.29,54.33,54.19,54.22,16500.0,43.0937,43.1254,43.0143,43.0381,16500.0
2014-07-11 09:50:00,54.21,54.29,54.13,54.13,7800.0,43.0302,43.0937,42.9667,42.9667,7800.0
2014-07-11 09:55:00,54.15,54.28,54.15,54.23,10700.0,42.9826,43.0858,42.9826,43.0461,10700.0
2014-07-11 10:00:00,54.23,54.25,54.15,54.22,11300.0,43.0461,43.0619,42.9826,43.0381,11300.0
2014-07-11 10:05:00,54.19,54.2,54.12,54.13,12500.0,43.0143,43.0223,42.9588,42.9667,12500.0
2014-07-11 10:10:00,54.14,54.21,54.11,54.16,10100.0,42.9746,43.0302,42.9508,42.9905,10100.0
2014-07-11 10:15:00,54.17,54.2,54.08,54.14,28700.0,42.9984,43.0223,42.927,42.9746,28700.0
2014-07-11 10:20:00,54.16,54.2,54.1,54.17,25700.0,42.9905,43.0223,42.9429,42.9984,25700.0
2014-07-11 10:25:00,54.17,54.2,54.15,54.16,9100.0,42.9984,43.0223,42.9826,42.9905,9100.0
2014-07-11 10:30:00,54.16,54.16,54.05,54.1,13100.0,42.9905,42.9905,42.9032,42.9429,13100.0
2014-07-11 10:35:00,54.09,54.11,54.04,54.04,7200.0,42.9349,42.9508,42.8953,42.8953,7200.0
2014-07-11 10:40:00,54.03,54.09,54.02,54.08,8400.0,42.8873,42.9349,42.8794,42.927,8400.0
2014-07-11 10:45:00,54.08,54.15,54.07,54.12,8500.0,42.927,42.9826,42.9191,42.9588,8500.0
2014-07-11 10:50:00,54.13,54.18,54.11,54.17,10400.0,42.9667,43.0064,42.9508,42.9984,10400.0
2014-07-11 10:55:00,54.15,54.16,54.11,54.16,6000.0,42.9826,42.9905,42.9508,42.9905,6000.0
2014-07-11 11:00:00,54.17,54.2,54.13,54.17,11700.0,42.9984,43.0223,42.9667,42.9984,11700.0
2014-07-11 11:05:00,54.17,54.19,54.14,54.19,5800.0,42.9984,43.0143,42.9746,43.0143,5800.0
2014-07-11 11:10:00,54.19,54.2,54.17,54.18,9000.0,43.0143,43.0223,42.9984,43.0064,9000.0
2014-07-11 11:15:00,54.18,54.19,54.16,54.16,4100.0,43.0064,43.0143,42.9905,42.9905,4100.0
2014-07-11 11:20:00,54.16,54.16,54.09,54.12,7700.0,42.9905,42.9905,42.9349,42.9588,7700.0
2014-07-11 11:25:00,54.13,54.16,54.13,54.14,4900.0,42.9667,42.9905,42.9667,42.9746,4900.0
2014-07-11 11:30:00,54.15,54.22,54.15,54.22,11100.0,42.9826,43.0381,42.9826,43.0381,11100.0
2014-07-11 11:35:00,54.2,54.2,54.18,54.19,5300.0,43.0223,43.0223,43.0064,43.0143,5300.0
2014-07-11 11:40:00,54.2,54.23,54.2,54.21,4600.0,43.0223,43.0461,43.0223,43.0302,4600.0
2014-07-11 11:45:00,54.2,54.2,54.18,54.2,4300.0,43.0223,43.0223,43.0064,43.0223,4300.0
2014-07-11 11:50:00,54.19,54.19,54.14,54.18,7400.0,43.0143,43.0143,42.9746,43.0064,7400.0
2014-07-11 11:55:00,54.17,54.19,54.15,54.15,7100.0,42.9984,43.0143,42.9826,42.9826,7100.0
2014-07-11 12:00:00,54.16,54.17,54.14,54.14,7600.0,42.9905,42.9984,42.9746,42.9746,7600.0
2014-07-11 12:05:00,54.15,54.17,54.15,54.17,3700.0,42.9826,42.9984,42.9826,42.9984,3700.0
2014-07-11 12:10:00,54.17,54.19,54.14,54.18,5300.0,42.9984,43.0143,42.9746,43.0064,5300.0
2014-07-11 12:15:00,54.19,54.2,54.17,54.17,4600.0,43.0143,43.0223,42.9984,42.9984,4600.0
2014-07-11 12:20:00,54.17,54.17,54.12,54.15,5200.0,42.9984,42.9984,42.9588,42.9826,5200.0
2014-07-11 12:25:00,54.15,54.15,54.12,54.12,9400.0,42.9826,42.9826,42.9588,42.9588,9400.0
2014-07-11 12:30:00,54.12,54.12,54.09,54.09,2200.0,42.9588,42.9588,42.9349,42.9349,2200.0
2014-07-11 12:35:00,54.09,54.11,54.08,54.08,18700.0,42.9349,42.9508,42.927,42.927,18700.0
2014-07-11 12:40:00,54.08,54.1,54.08,54.09,3800.0,42.927,42.9429,42.927,42.9349,3800.0
2014-07-11 12:45:00,54.08,54.08,54.04,54.05,4300.0,42.927,42.927,42.8953,42.9032,4300.0
2014-07-11 12:50:00,54.04,54.07,54.01,54.07,6800.0,42.8953,42.9191,42.8714,42.9191,6800.0
2014-07-11 12:55:00,54.08,54.09,54.05,54.05,7700.0,42.927,42.9349,42.9032,42.9032,7700.0
2014-07-11 13:00:00,54.08,54.11,54.08,54.1,6400.0,42.927,42.9508,42.927,42.9429,6400.0
2014-07-11 13:05:00,54.1,54.11,54.1,54.11,3200.0,42.9429,42.9508,42.9429,42.9508,3200.0
2014-07-11 13:10:00,54.1,54.11,54.08,54.09,3200.0,42.9429,42.9508,42.927,42.9349,3200.0
2014-07-11 13:15:00,54.09,54.16,54.09,54.16,7300.0,42.9349,42.9905,42.9349,42.9905,7300.0
2014-07-11 13:20:00,54.17,54.19,54.14,54.14,6900.0,42.9984,43.0143,42.9746,42.9746,6900.0
2014-07-11 13:25:00,54.17,54.18,54.17,54.17,3600.0,42.9984,43.0064,42.9984,42.9984,3600.0
2014-07-11 13:30:00,54.17,54.19,54.16,54.19,5000.0,42.9984,43.0143,42.9905,43.0143,5000.0
2014-07-11 13:35:00,54.19,54.21,54.19,54.19,4200.0,43.0143,43.0302,43.0143,43.0143,4200.0
2014-07-11 13:40:00,54.19,54.21,54.18,54.21,3300.0,43.0143,43.0302,43.0064,43.0302,3300.0
2014-07-11 13:45:00,54.21,54.23,54.15,54.17,16700.0,43.0302,43.0461,42.9826,42.9984,16700.0
2014-07-11 13:50:00,54.18,54.19,54.17,54.19,4700.0,43.0064,43.0143,42.9984,43.0143,4700.0
2014-07-11 13:55:00,54.19,54.19,54.18,54.18,4700.0,43.0143,43.0143,43.0064,43.0064,4700.0
2014-07-11 14:00:00,54.19,54.2,54.18,54.18,6000.0,43.0143,43.0223,43.0064,43.0064,6000.0
2014-07-11 14:05:00,54.17,54.2,54.17,54.2,7600.0,42.9984,43.0223,42.9984,43.0223,7600.0
2014-07-11 14:10:00,54.19,54.21,54.18,54.19,8900.0,43.0143,43.0302,43.0064,43.0143,8900.0
2014-07-11 14:15:00,54.19,54.21,54.18,54.19,3900.0,43.0143,43.0302,43.0064,43.0143,3900.0
2014-07-11 14:20:00,54.19,54.2,54.16,54.19,12700.0,43.0143,43.0223,42.9905,43.0143,12700.0
2014-07-11 14:25:00,54.19,54.21,54.19,54.21,4000.0,43.0143,43.0302,43.0143,43.0302,4000.0
2014-07-11 14:30:00,54.21,54.24,54.2,54.24,7000.0,43.0302,43.054,43.0223,43.054,7000.0
2014-07-11 14:35:00,54.24,54.26,54.24,54.24,7400.0,43.054,43.0699,43.054,43.054,7400.0
2014-07-11 14:40:00,54.24,54.25,54.23,54.23,8500.0,43.054,43.0619,43.0461,43.0461,8500.0
2014-07-11 14:45:00,54.23,54.25,54.23,54.24,4300.0,43.0461,43.0619,43.0461,43.054,4300.0
2014-07-11 14:50:00,54.24,54.26,54.24,54.25,13300.0,43.054,43.0699,43.054,43.0619,13300.0
2014-07-11 14:55:00,54.25,54.26,54.22,54.25,10500.0,43.0619,43.0699,43.0381,43.0619,10500.0
2014-07-11 15:00:00,54.24,54.25,54.22,54.25,7800.0,43.054,43.0619,43.0381,43.0619,7800.0
2014-07-11 15:05:00,54.25,54.26,54.24,54.26,8200.0,43.0619,43.0699,43.054,43.0699,8200.0
2014-07-11 15:10:00,54.27,54.27,54.23,54.23,6400.0,43.0778,43.0778,43.0461,43.0461,6400.0
2014-07-11 15:15:00,54.24,54.26,54.23,54.23,11700.0,43.054,43.0699,43.0461,43.0461,11700.0
2014-07-11 15:20:00,54.24,54.25,54.23,54.24,8600.0,43.054,43.0619,43.0461,43.054,8600.0
2014-07-11 15:25:00,54.25,54.26,54.24,54.24,19100.0,43.0619,43.0699,43.054,43.054,19100.0
2014-07-11 15:30:00,54.23,54.26,54.23,54.26,10300.0,43.0461,43.0699,43.0461,43.0699,10300.0
2014-07-11 15:35:00,54.26,54.32,54.25,54.32,12500.0,43.0699,43.1175,43.0619,43.1175,12500.0
2014-07-11 15:40:00,54.31,54.32,54.3,54.3,13000.0,43.1096,43.1175,43.1016,43.1016,13000.0
2014-07-11 15:45:00,54.3,54.3,54.25,54.25,11000.0,43.1016,43.1016,43.0619,43.0619,11000.0
2014-07-11 15:50:00,54.26,54.28,54.26,54.26,27700.0,43.0699,43.0858,43.0699,43.0699,27700.0
2014-07-11 15:55:00,54.27,54.29,54.25,54.29,60800.0,43.0778,43.0937,43.0619,43.0937,60800.0
2014-07-14 09:30:00,54.76,54.93,54.45,54.49,38000.0,43.4668,43.6017,43.2207,43.2525,38000.0
2014-07-14 09:35:00,54.5,54.54,54.38,54.41,21100.0,43.2604,43.2921,43.1651,43.189,21100.0
2014-07-14 09:40:00,54.44,54.44,54.37,54.39,4100.0,43.2128,43.2128,43.1572,43.1731,4100.0
2014-07-14 09:45:00,54.39,54.52,54.39,54.46,9300.0,43.1731,43.2763,43.1731,43.2286,9300.0
2014-07-14 09:50:00,54.45,54.55,54.45,54.51,7500.0,43.2207,43.3001,43.2207,43.2683,7500.0
2014-07-14 09:55:00,54.51,54.51,54.34,54.39,7100.0,43.2683,43.2683,43.1334,43.1731,7100.0
2014-07-14 10:00:00,54.39,54.39,54.3,54.3,9000.0,43.1731,43.1731,43.1016,43.1016,9000.0
2014-07-14 10:05:00,54.34,54.35,54.26,54.26,6400.0,43.1334,43.1413,43.0699,43.0699,6400.0
2014-07-14 10:10:00,54.27,54.27,54.21,54.21,3700.0,43.0778,43.0778,43.0302,43.0302,3700.0
2014-07-14 10:15:00,54.21,54.23,54.09,54.09,3600.0,43.0302,43.0461,42.9349,42.9349,3600.0
2014-07-14 10:20:00,54.09,54.22,54.09,54.2,7900.0,42.9349,43.0381,42.9349,43.0223,7900.0
2014-07-14 10:25:00,54.21,54.22,54.15,54.16,8600.0,43.0302,43.0381,42.9826,42.9905,8600.0
2014-07-14 10:30:00,54.17,54.24,54.17,54.22,7500.0,42.9984,43.054,42.9984,43.0381,7500.0
2014-07-14 10:35:00,54.25,54.29,54.24,54.26,5500.0,43.0619,43.0937,43.054,43.0699,5500.0
2014-07-14 10:40:00,54.27,54.27,54.2,54.2,7900.0,43.0778,43.0778,43.0223,43.0223,7900.0
2014-07-14 10:45:00,54.21,54.32,54.2,54.29,11900.0,43.0302,43.1175,43.0223,43.0937,11900.0
2014-07-14 10:50:00,54.3,54.32,54.24,54.3,8100.0,43.1016,43.1175,43.054,43.1016,8100.0
2014-07-14 10:55:00,54.31,54.31,54.24,54.3,8500.0,43.1096,43.1096,43.054,43.1016,8500.0
2014-07-14 11:00:00,54.29,54.31,54.27,54.28,8300.0,43.0937,43.1096,43.0778,43.0858,8300.0
2014-07-14 11:05:00,54.28,54.3,54.25,54.27,8000.0,43.0858,43.1016,43.0619,43.0778,8000.0
2014-07-14 11:10:00,54.28,54.3,54.27,54.29,10800.0,43.0858,43.1016,43.0778,43.0937,10800.0
2014-07-14 11:15:00,54.29,54.3,54.19,54.2,54500.0,43.0937,43.1016,43.0143,43.0223,54500.0
2014-07-14 11:20:00,54.2,54.21,54.14,54.16,23900.0,43.0223,43.0302,42.9746,42.9905,23900.0
2014-07-14 11:25:00,54.16,54.18,54.14,54.15,13700.0,42.9905,43.0064,42.9746,42.9826,13700.0
2014-07-14 11:30:00,54.16,54.17,54.12,54.17,14200.0,42.9905,42.9984,42.9588,42.9984,14200.0
2014-07-14 11:35:00,54.19,54.2,54.0,54.0,36600.0,43.0143,43.0223,42.8635,42.8635,36600.0
2014-07-14 11:40:00,54.0,54.11,54.0,54.1,15000.0,42.8635,42.9508,42.8635,42.9429,15000.0
2014-07-14 11:45:00,54.11,54.14,54.09,54.1,22400.0,42.9508,42.9746,42.9349,42.9429,22400.0
2014-07-14 11:50:00,54.1,54.16,54.09,54.16,15400.0,42.9429,42.9905,42.9349,42.9905,15400.0
2014-07-14 11:55:00,54.15,54.16,54.08,54.11,30300.0,42.9826,42.9905,42.927,42.9508,30300.0
2014-07-14 12:00:00,54.12,54.17,54.1,54.17,13900.0,42.9588,42.9984,42.9429,42.9984,13900.0
2014-07-14 12:05:00,54.18,54.19,54.12,54.15,14300.0,43.0064,43.0143,42.9588,42.9826,14300.0
2014-07-14 12:10:00,54.15,54.15,54.08,54.11,16100.0,42.9826,42.9826,42.927,42.9508,16100.0
2014-07-14 12:15:00,54.12,54.14,54.08,54.08,10600.0,42.9588,42.9746,42.927,42.927,10600.0
2014-07-14 12:20:00,54.08,54.08,54.03,54.05,28100.0,42.927,42.927,42.8873,42.9032,28100.0
2014-07-14 12:25:00,54.06,54.06,54.01,54.02,11200.0,42.9111,42.9111,42.8714,42.8794,11200.0
2014-07-14 12:30:00,54.01,54.03,53.99,53.99,14000.0,42.8714,42.8873,42.8556,42.8556,14000.0
2014-07-14 12:35:00,54.0,54.01,53.9,53.92,31000.0,42.8635,42.8714,42.7841,42.8,31000.0
2014-07-14 12:40:00,53.91,53.97,53.91,53.95,7500.0,42.7921,42.8397,42.7921,42.8238,7500.0
2014-07-14 12:45:00,53.96,53.97,53.89,53.89,14100.0,42.8318,42.8397,42.7762,42.7762,14100.0
2014-07-14 12:50:00,53.89,53.9,53.84,53.85,12600.0,42.7762,42.7841,42.7365,42.7444,12600.0
2014-07-14 12:55:00,53.86,53.88,53.85,53.86,6500.0,42.7524,42.7683,42.7444,42.7524,6500.0
2014-07-14 13:00:00,53.89,53.91,53.88,53.9,5800.0,42.7762,42.7921,42.7683,42.7841,5800.0
2014-07-14 13:05:00,53.9,53.98,53.9,53.98,7700.0,42.7841,42.8476,42.7841,42.8476,7700.0
2014-07-14 13:10:00,53.98,53.98,53.95,53.97,15700.0,42.8476,42.8476,42.8238,42.8397,15700.0
2014-07-14 13:15:00,53.97,53.98,53.96,53.96,6500.0,42.8397,42.8476,42.8318,42.8318,6500.0
2014-07-14 13:20:00,53.96,53.97,53.91,53.92,25000.0,42.8318,42.8397,42.7921,42.8,25000.0
2014-07-14 13:25:00,53.92,53.93,53.9,53.9,10000.0,42.8,42.8079,42.7841,42.7841,10000.0
2014-07-14 13:30:00,53.9,53.93,53.87,53.93,13800.0,42.7841,42.8079,42.7603,42.8079,13800.0
2014-07-14 13:35:00,53.92,53.95,53.92,53.94,7900.0,42.8,42.8238,42.8,42.8159,7900.0
2014-07-14 13:40:00,53.94,53.95,53.92,53.92,11600.0,42.8159,42.8238,42.8,42.8,11600.0
2014-07-14 13:45:00,53.93,53.94,53.85,53.85,31200.0,42.8079,42.8159,42.7444,42.7444,31200.0
2014-07-14 13:50:00,53.85,53.95,53.85,53.94,20400.0,42.7444,42.8238,42.7444,42.8159,20400.0
2014-07-14 13:55:00,53.94,53.95,53.86,53.86,17100.0,42.8159,42.8238,42.7524,42.7524,17100.0
2014-07-14 14:00:00,53.87,53.87,53.84,53.84,32300.0,42.7603,42.7603,42.7365,42.7365,32300.0
2014-07-14 14:05:00,53.85,53.88,53.78,53.87,77200.0,42.7444,42.7683,42.6889,42.7603,77200.0
2014-07-14 14:10:00,53.87,53.87,53.8,53.81,31100.0,42.7603,42.7603,42.7048,42.7127,31100.0
2014-07-14 14:15:00,53.82,53.88,53.82,53.87,31300.0,42.7206,42.7683,42.7206,42.7603,31300.0
2014-07-14 14:20:00,53.87,53.87,53.82,53.85,17400.0,42.7603,42.7603,42.7206,42.7444,17400.0
2014-07-14 14:25:00,53.85,53.86,53.83,53.83,13100.0,42.7444,42.7524,42.7286,42.7286,13100.0
2014-07-14 14:30:00,53.83,53.83,53.79,53.8,26900.0,42.7286,42.7286,42.6968,42.7048,26900.0
2014-07-14 14:35:00,53.8,53.85,53.8,53.84,18000.0,42.7048,42.7444,42.7048,42.7365,18000.0
2014-07-14 14:40:00,53.83,53.87,53.83,53.87,18500.0,42.7286,42.7603,42.7286,42.7603,18500.0
2014-07-14 14:45:00,53.86,53.87,53.84,53.84,36800.0,42.7524,42.7603,42.7365,42.7365,36800.0
2014-07-14 14:50:00,53.85,53.85,53.8,53.81,20800.0,42.7444,42.7444,42.7048,42.7127,20800.0
2014-07-14 14:55:00,53.8,53.88,53.8,53.87,28900.0,42.7048,42.7683,42.7048,42.7603,28900.0
2014-07-14 15:00:00,53.87,53.89,53.82,53.82,48900.0,42.7603,42.7762,42.7206,42.7206,48900.0
2014-07-14 15:05:00,53.83,53.88,53.82,53.87,26200.0,42.7286,42.7683,42.7206,42.7603,26200.0
2014-07-14 15:10:00,53.88,53.88,53.82,53.84,16100.0,42.7683,42.7683,42.7206,42.7365,16100.0
2014-07-14 15:15:00,53.84,53.88,53.79,53.87,44400.0,42.7365,42.7683,42.6968,42.7603,44400.0
2014-07-14 15:20:00,53.86,53.88,53.85,53.87,32000.0,42.7524,42.7683,42.7444,42.7603,32000.0
2014-07-14 15:25:00,53.87,53.88,53.83,53.86,42200.0,42.7603,42.7683,42.7286,42.7524,42200.0
2014-07-14 15:30:00,53.86,53.86,53.83,53.84,41300.0,42.7524,42.7524,42.7286,42.7365,41300.0
2014-07-14 15:35:00,53.84,53.85,53.83,53.83,39000.0,42.7365,42.7444,42.7286,42.7286,39000.0
2014-07-14 15:40:00,53.84,53.84,53.79,53.8,66800.0,42.7365,42.7365,42.6968,42.7048,66800.0
2014-07-14 15:45:00,53.8,53.81,53.76,53.8,105900.0,42.7048,42.7127,42.673,42.7048,105900.0
2014-07-14 15:50:00,53.8,53.84,53.78,53.83,144600.0,42.7048,42.7365,42.6889,42.7286,144600.0
2014-07-14 15:55:00,53.82,53.91,53.82,53.89,134600.0,42.7206,42.7921,42.7206,42.7762,134600.0
2014-07-15 09:30:00,53.77,54.04,53.77,54.04,36600.0,42.6809,42.8953,42.6809,42.8953,36600.0
2014-07-15 09:35:00,54.03,54.03,53.88,53.94,74200.0,42.8873,42.8873,42.7683,42.8159,74200.0
2014-07-15 09:40:00,53.94,53.98,53.93,53.95,23000.0,42.8159,42.8476,42.8079,42.8238,23000.0
2014-07-15 09:45:00,53.95,53.96,53.92,53.95,15400.0,42.8238,42.8318,42.8,42.8238,15400.0
2014-07-15 09:50:00,53.94,54.01,53.92,53.95,6600.0,42.8159,42.8714,42.8,42.8238,6600.0
2014-07-15 09:55:00,53.96,54.05,53.96,54.05,8200.0,42.8318,42.9032,42.8318,42.9032,8200.0
2014-07-15 10:00:00,54.06,54.2,53.96,53.96,34000.0,42.9111,43.0223,42.8318,42.8318,34000.0
2014-07-15 10:05:00,53.99,53.99,53.89,53.91,21900.0,42.8556,42.8556,42.7762,42.7921,21900.0
2014-07-15 10:10:00,53.91,54.02,53.78,53.78,27100.0,42.7921,42.8794,42.6889,42.6889,27100.0
2014-07-15 10:15:00,53.77,53.84,53.75,53.8,10400.0,42.6809,42.7365,42.6651,42.7048,10400.0
2014-07-15 10:20:00,53.77,53.84,53.76,53.78,13700.0,42.6809,42.7365,42.673,42.6889,13700.0
2014-07-15 10:25:00,53.78,53.89,53.73,53.84,27500.0,42.6889,42.7762,42.6492,42.7365,27500.0
2014-07-15 10:30:00,53.86,53.91,53.79,53.79,11700.0,42.7524,42.7921,42.6968,42.6968,11700.0
2014-07-15 10:35:00,53.82,53.87,53.76,53.76,14600.0,42.7206,42.7603,42.673,42.673,14600.0
2014-07-15 10:40:00,53.75,53.83,53.74,53.82,46400.0,42.6651,42.7286,42.6571,42.7206,46400.0
2014-07-15 10:45:00,53.82,53.82,53.68,53.72,31900.0,42.7206,42.7206,42.6095,42.6412,31900.0
2014-07-15 10:50:00,53.71,53.86,53.69,53.86,18600.0,42.6333,42.7524,42.6174,42.7524,18600.0
2014-07-15 10:55:00,53.85,53.9,53.81,53.81,13300.0,42.7444,42.7841,42.7127,42.7127,13300.0
2014-07-15 11:00:00,53.81,53.82,53.74,53.76,11400.0,42.7127,42.7206,42.6571,42.673,11400.0
2014-07-15 11:05:00,53.76,53.8,53.75,53.78,8700.0,42.673,42.7048,42.6651,42.6889,8700.0
2014-07-15 11:10:00,53.78,53.85,53.78,53.8,16400.0,42.6889,42.7444,42.6889,42.7048,16400.0
2014-07-15 11:15:00,53.81,53.91,53.8,53.91,6700.0,42.7127,42.7921,42.7048,42.7921,6700.0
2014-07-15 11:20:00,53.91,53.94,53.86,53.91,16300.0,42.7921,42.8159,42.7524,42.7921,16300.0
2014-07-15 11:25:00,53.91,53.91,53.85,53.85,13400.0,42.7921,42.7921,42.7444,42.7444,13400.0
2014-07-15 11:30:00,53.84,53.84,53.77,53.8,9500.0,42.7365,42.7365,42.6809,42.7048,9500.0
2014-07-15 11:35:00,53.8,53.81,53.74,53.78,11600.0,42.7048,42.7127,42.6571,42.6889,11600.0
2014-07-15 11:40:00,53.76,53.77,53.74,53.76,13000.0,42.673,42.6809,42.6571,42.673,13000.0
2014-07-15 11:45:00,53.77,53.77,53.7,53.75,14600.0,42.6809,42.6809,42.6254,42.6651,14600.0
2014-07-15 11:50:00,53.76,53.8,53.76,53.77,7000.0,42.673,42.7048,42.673,42.6809,7000.0
2014-07-15 11:55:00,53.77,53.77,53.5,53.5,22500.0,42.6809,42.6809,42.4666,42.4666,22500.0
2014-07-15 12:00:00,53.49,53.55,53.45,53.47,21500.0,42.4587,42.5063,42.4269,42.4428,21500.0
2014-07-15 12:05:00,53.48,53.61,53.45,53.6,12400.0,42.4507,42.5539,42.4269,42.546,12400.0
2014-07-15 12:10:00,53.61,53.66,53.58,53.59,6600.0,42.5539,42.5936,42.5301,42.5381,6600.0
2014-07-15 12:15:00,53.59,53.69,53.59,53.67,5600.0,42.5381,42.6174,42.5381,42.6016,5600.0
2014-07-15 12:20:00,53.68,53.69,53.63,53.67,9900.0,42.6095,42.6174,42.5698,42.6016,9900.0
2014-07-15 12:25:00,53.68,53.75,53.66,53.71,10500.0,42.6095,42.6651,42.5936,42.6333,10500.0
2014-07-15 12:30:00,53.72,53.77,53.72,53.76,7900.0,42.6412,42.6809,42.6412,42.673,7900.0
2014-07-15 12:35:00,53.75,53.84,53.75,53.84,7700.0,42.6651,42.7365,42.6651,42.7365,7700.0
2014-07-15 12:40:00,53.85,53.87,53.84,53.84,10800.0,42.7444,42.7603,42.7365,42.7365,10800.0
2014-07-15 12:45:00,53.84,53.86,53.8,53.86,5500.0,42.7365,42.7524,42.7048,42.7524,5500.0
2014-07-15 12:50:00,53.86,53.86,53.78,53.79,10800.0,42.7524,42.7524,42.6889,42.6968,10800.0
2014-07-15 12:55:00,53.8,53.82,53.79,53.82,5400.0,42.7048,42.7206,42.6968,42.7206,5400.0
2014-07-15 13:00:00,53.82,53.87,53.82,53.84,8900.0,42.7206,42.7603,42.7206,42.7365,8900.0
2014-07-15 13:05:00,53.85,53.86,53.8,53.85,10500.0,42.7444,42.7524,42.7048,42.7444,10500.0
2014-07-15 13:10:00,53.85,53.89,53.82,53.89,12900.0,42.7444,42.7762,42.7206,42.7762,12900.0
2014-07-15 13:15:00,53.89,53.99,53.89,53.93,14500.0,42.7762,42.8556,42.7762,42.8079,14500.0
2014-07-15 13:20:00,53.95,53.95,53.86,53.91,17700.0,42.8238,42.8238,42.7524,42.7921,17700.0
2014-07-15 13:25:00,53.91,53.91,53.86,53.9,4000.0,42.7921,42.7921,42.7524,42.7841,4000.0
2014-07-15 13:30:00,53.91,53.92,53.87,53.9,8400.0,42.7921,42.8,42.7603,42.7841,8400.0
2014-07-15 13:35:00,53.91,53.95,53.87,53.87,20400.0,42.7921,42.8238,42.7603,42.7603,20400.0
2014-07-15 13:40:00,53.86,53.86,53.84,53.86,7200.0,42.7524,42.7524,42.7365,42.7524,7200.0
2014-07-15 13:45:00,53.85,53.9,53.84,53.89,8400.0,42.7444,42.7841,42.7365,42.7762,8400.0
2014-07-15 13:50:00,53.9,53.97,53.85,53.85,8900.0,42.7841,42.8397,42.7444,42.7444,8900.0
2014-07-15 13:55:00,53.84,53.93,53.84,53.91,11000.0,42.7365,42.8079,42.7365,42.7921,11000.0
2014-07-15 14:00:00,53.91,53.95,53.9,53.93,10100.0,42.7921,42.8238,42.7841,42.8079,10100.0
2014-07-15 14:05:00,53.93,54.0,53.93,53.94,13600.0,42.8079,42.8635,42.8079,42.8159,13600.0
2014-07-15 14:10:00,53.95,54.0,53.95,53.98,8100.0,42.8238,42.8635,42.8238,42.8476,8100.0
2014-07-15 14:15:00,53.99,54.07,53.99,54.06,12900.0,42.8556,42.9191,42.8556,42.9111,12900.0
2014-07-15 14:20:00,54.06,54.07,54.02,54.03,14000.0,42.9111,42.9191,42.8794,42.8873,14000.0
2014-07-15 14:25:00,54.02,54.02,53.97,53.97,12200.0,42.8794,42.8794,42.8397,42.8397,12200.0
2014-07-15 14:30:00,53.96,53.96,53.9,53.9,10500.0,42.8318,42.8318,42.7841,42.7841,10500.0
2014-07-15 14:35:00,53.9,53.93,53.9,53.9,12600.0,42.7841,42.8079,42.7841,42.7841,12600.0
2014-07-15 14:40:00,53.91,53.91,53.87,53.88,12600.0,42.7921,42.7921,42.7603,42.7683,12600.0
2014-07-15 14:45:00,53.89,53.91,53.86,53.86,19200.0,42.7762,42.7921,42.7524,42.7524,19200.0
2014-07-15 14:50:00,53.87,53.89,53.82,53.82,14300.0,42.7603,42.7762,42.7206,42.7206,14300.0
2014-07-15 14:55:00,53.83,53.87,53.82,53.87,10200.0,42.7286,42.7603,42.7206,42.7603,10200.0
2014-07-15 15:00:00,53.87,53.91,53.83,53.87,21400.0,42.7603,42.7921,42.7286,42.7603,21400.0
2014-07-15 15:05:00,53.87,53.87,53.72,53.72,30000.0,42.7603,42.7603,42.6412,42.6412,30000.0
2014-07-15 15:10:00,53.72,53.76,53.69,53.76,29400.0,42.6412,42.673,42.6174,42.673,29400.0
2014-07-15 15:15:00,53.76,53.77,53.69,53.69,27100.0,42.673,42.6809,42.6174,42.6174,27100.0
2014-07-15 15:20:00,53.69,53.72,53.66,53.66,20100.0,42.6174,42.6412,42.5936,42.5936,20100.0
2014-07-15 15:25:00,53.66,53.73,53.66,53.68,28100.0,42.5936,42.6492,42.5936,42.6095,28100.0
2014-07-15 15:30:00,53.68,53.68,53.64,53.64,25300.0,42.6095,42.6095,42.5777,42.5777,25300.0
2014-07-15 15:35:00,53.65,53.65,53.6,53.63,35800.0,42.5857,42.5857,42.546,42.5698,35800.0
2014-07-15 15:40:00,53.63,53.7,53.62,53.69,41500.0,42.5698,42.6254,42.5619,42.6174,41500.0
2014-07-15 15:45:00,53.7,53.76,53.67,53.76,44000.0,42.6254,42.673,42.6016,42.673,44000.0
2014-07-15 15:50:00,53.75,53.76,53.7,53.74,63400.0,42.6651,42.673,42.6254,42.6571,63400.0
2014-07-15 15:55:00,53.73,53.75,53.7,53.74,122500.0,42.6492,42.6651,42.6254,42.6571,122500.0
2014-07-16 09:30:00,53.79,54.06,53.67,53.85,45500.0,42.6968,42.9111,42.6016,42.7444,45500.0
2014-07-16 09:35:00,53.85,53.95,53.8,53.88,30600.0,42.7444,42.8238,42.7048,42.7683,30600.0
2014-07-16 09:40:00,53.91,54.0,53.86,53.96,32500.0,42.7921,42.8635,42.7524,42.8318,32500.0
2014-07-16 09:45:00,53.99,53.99,53.83,53.85,17000.0,42.8556,42.8556,42.7286,42.7444,17000.0
2014-07-16 09:50:00,53.84,53.9,53.74,53.8,17900.0,42.7365,42.7841,42.6571,42.7048,17900.0
2014-07-16 09:55:00,53.82,53.87,53.69,53.74,43700.0,42.7206,42.7603,42.6174,42.6571,43700.0
2014-07-16 10:00:00,53.79,53.92,53.77,53.83,18300.0,42.6968,42.8,42.6809,42.7286,18300.0
2014-07-16 10:05:00,53.82,53.84,53.74,53.83,28000.0,42.7206,42.7365,42.6571,42.7286,28000.0
2014-07-16 10:10:00,53.83,53.89,53.8,53.88,22200.0,42.7286,42.7762,42.7048,42.7683,22200.0
2014-07-16 10:15:00,53.89,53.89,53.7,53.74,23000.0,42.7762,42.7762,42.6254,42.6571,23000.0
2014-07-16 10:20:00,53.74,53.79,53.61,53.62,20200.0,42.6571,42.6968,42.5539,42.5619,20200.0
2014-07-16 10:25:00,53.61,53.84,53.61,53.84,22200.0,42.5539,42.7365,42.5539,42.7365,22200.0
2014-07-16 10:30:00,53.84,53.91,53.84,53.87,25600.0,42.7365,42.7921,42.7365,42.7603,25600.0
2014-07-16 10:35:00,53.88,53.89,53.8,53.84,16500.0,42.7683,42.7762,42.7048,42.7365,16500.0
2014-07-16 10:40:00,53.84,53.86,53.8,53.85,17200.0,42.7365,42.7524,42.7048,42.7444,17200.0
2014-07-16 10:45:00,53.85,53.85,53.75,53.79,15700.0,42.7444,42.7444,42.6651,42.6968,15700.0
2014-07-16 10:50:00,53.78,53.8,53.75,53.8,12800.0,42.6889,42.7048,42.6651,42.7048,12800.0
2014-07-16 10:55:00,53.8,53.84,53.75,53.75,14600.0,42.7048,42.7365,42.6651,42.6651,14600.0
2014-07-16 11:00:00,53.74,53.82,53.74,53.82,15600.0,42.6571,42.7206,42.6571,42.7206,15600.0
2014-07-16 11:05:00,53.81,53.81,53.76,53.8,19200.0,42.7127,42.7127,42.673,42.7048,19200.0
2014-07-16 11:10:00,53.81,53.81,53.76,53.76,14600.0,42.7127,42.7127,42.673,42.673,14600.0
2014-07-16 11:15:00,53.76,53.77,53.68,53.68,8500.0,42.673,42.6809,42.6095,42.6095,8500.0
2014-07-16 11:20:00,53.69,53.7,53.55,53.57,32600.0,42.6174,42.6254,42.5063,42.5222,32600.0
2014-07-16 11:25:00,53.58,53.63,53.56,53.62,12000.0,42.5301,42.5698,42.5142,42.5619,12000.0
2014-07-16 11:30:00,53.6,53.61,53.56,53.59,9900.0,42.546,42.5539,42.5142,42.5381,9900.0
2014-07-16 11:35:00,53.6,53.6,53.51,53.54,14400.0,42.546,42.546,42.4746,42.4984,14400.0
2014-07-16 11:40:00,53.53,53.62,53.53,53.62,13200.0,42.4904,42.5619,42.4904,42.5619,13200.0
2014-07-16 11:45:00,53.63,53.64,53.59,53.61,7200.0,42.5698,42.5777,42.5381,42.5539,7200.0
2014-07-16 11:50:00,53.61,53.65,53.6,53.63,11000.0,42.5539,42.5857,42.546,42.5698,11000.0
2014-07-16 11:55:00,53.63,53.66,53.61,53.66,7500.0,42.5698,42.5936,42.5539,42.5936,7500.0
2014-07-16 12:00:00,53.67,53.7,53.64,53.69,6300.0,42.6016,42.6254,42.5777,42.6174,6300.0
2014-07-16 12:05:00,53.68,53.77,53.67,53.74,8900.0,42.6095,42.6809,42.6016,42.6571,8900.0
2014-07-16 12:10:00,53.74,53.77,53.69,53.71,20800.0,42.6571,42.6809,42.6174,42.6333,20800.0
2014-07-16 12:15:00,53.72,53.77,53.7,53.74,9100.0,42.6412,42.6809,42.6254,42.6571,9100.0
2014-07-16 12:20:00,53.74,53.78,53.72,53.77,4700.0,42.6571,42.6889,42.6412,42.6809,4700.0
2014-07-16 12:25:00,53.76,53.8,53.72,53.73,10200.0,42.673,42.7048,42.6412,42.6492,10200.0
2014-07-16 12:30:00,53.73,53.81,53.73,53.8,10800.0,42.6492,42.7127,42.6492,42.7048,10800.0
2014-07-16 12:35:00,53.8,53.83,53.79,53.82,7800.0,42.7048,42.7286,42.6968,42.7206,7800.0
2014-07-16 12:40:00,53.82,53.84,53.81,53.82,7500.0,42.7206,42.7365,42.7127,42.7206,7500.0
2014-07-16 12:45:00,53.81,53.81,53.74,53.74,13800.0,42.7127,42.7127,42.6571,42.6571,13800.0
2014-07-16 12:50:00,53.74,53.75,53.71,53.74,6200.0,42.6571,42.6651,42.6333,42.6571,6200.0
2014-07-16 12:55:00,53.76,53.83,53.75,53.77,11700.0,42.673,42.7286,42.6651,42.6809,11700.0
2014-07-16 13:00:00,53.76,53.8,53.76,53.77,4000.0,42.673,42.7048,42.673,42.6809,4000.0
2014-07-16 13:05:00,53.78,53.78,53.71,53.73,7800.0,42.6889,42.6889,42.6333,42.6492,7800.0
2014-07-16 13:10:00,53.74,53.8,53.74,53.8,3600.0,42.6571,42.7048,42.6571,42.7048,3600.0
2014-07-16 13:15:00,53.8,53.82,53.8,53.8,5300.0,42.7048,42.7206,42.7048,42.7048,5300.0
2014-07-16 13:20:00,53.82,53.86,53.81,53.84,4900.0,42.7206,42.7524,42.7127,42.7365,4900.0
2014-07-16 13:25:00,53.84,53.86,53.82,53.85,6300.0,42.7365,42.7524,42.7206,42.7444,6300.0
2014-07-16 13:30:00,53.84,53.89,53.84,53.85,7700.0,42.7365,42.7762,42.7365,42.7444,7700.0
2014-07-16 13:35:00,53.85,53.85,53.71,53.77,23200.0,42.7444,42.7444,42.6333,42.6809,23200.0
2014-07-16 13:40:00,53.77,53.79,53.73,53.77,6200.0,42.6809,42.6968,42.6492,42.6809,6200.0
2014-07-16 13:45:00,53.78,53.81,53.71,53.71,14500.0,42.6889,42.7127,42.6333,42.6333,14500.0
2014-07-16 13:50:00,53.71,53.75,53.71,53.75,6800.0,42.6333,42.6651,42.6333,42.6651,6800.0
2014-07-16 13:55:00,53.74,53.75,53.66,53.68,19800.0,42.6571,42.6651,42.5936,42.6095,19800.0
2014-07-16 14:00:00,53.68,53.75,53.68,53.73,12200.0,42.6095,42.6651,42.6095,42.6492,12200.0
2014-07-16 14:05:00,53.73,53.75,53.7,53.72,11500.0,42.6492,42.6651,42.6254,42.6412,11500.0
2014-07-16 14:10:00,53.72,53.75,53.71,53.75,9200.0,42.6412,42.6651,42.6333,42.6651,9200.0
2014-07-16 14:15:00,53.75,53.76,53.71,53.75,12800.0,42.6651,42.673,42.6333,42.6651,12800.0
2014-07-16 14:20:00,53.76,53.77,53.74,53.76,24900.0,42.673,42.6809,42.6571,42.673,24900.0
2014-07-16 14:25:00,53.77,53.78,53.76,53.78,8900.0,42.6809,42.6889,42.673,42.6889,8900.0
2014-07-16 14:30:00,53.8,53.83,53.79,53.83,11300.0,42.7048,42.7286,42.6968,42.7286,11300.0
2014-07-16 14:35:00,53.82,53.83,53.75,53.75,13500.0,42.7206,42.7286,42.6651,42.6651,13500.0
2014-07-16 14:40:00,53.75,53.77,53.75,53.76,8800.0,42.6651,42.6809,42.6651,42.673,8800.0
2014-07-16 14:45:00,53.75,53.8,53.74,53.8,18400.0,42.6651,42.7048,42.6571,42.7048,18400.0
2014-07-16 14:50:00,53.79,53.79,53.75,53.77,16300.0,42.6968,42.6968,42.6651,42.6809,16300.0
2014-07-16 14:55:00,53.76,53.78,53.74,53.76,11800.0,42.673,42.6889,42.6571,42.673,11800.0
2014-07-16 15:00:00,53.76,53.77,53.74,53.75,29900.0,42.673,42.6809,42.6571,42.6651,29900.0
2014-07-16 15:05:00,53.75,53.75,53.71,53.74,16900.0,42.6651,42.6651,42.6333,42.6571,16900.0
2014-07-16 15:10:00,53.75,53.76,53.72,53.76,17500.0,42.6651,42.673,42.6412,42.673,17500.0
2014-07-16 15:15:00,53.76,53.77,53.67,53.67,19300.0,42.673,42.6809,42.6016,42.6016,19300.0
2014-07-16 15:20:00,53.68,53.72,53.67,53.69,11400.0,42.6095,42.6412,42.6016,42.6174,11400.0
2014-07-16 15:25:00,53.69,53.75,53.69,53.75,18100.0,42.6174,42.6651,42.6174,42.6651,18100.0
2014-07-16 15:30:00,53.74,53.75,53.71,53.71,15000.0,42.6571,42.6651,42.6333,42.6333,15000.0
2014-07-16 15:35:00,53.71,53.76,53.7,53.76,38600.0,42.6333,42.673,42.6254,42.673,38600.0
2014-07-16 15:40:00,53.76,53.76,53.69,53.71,27000.0,42.673,42.673,42.6174,42.6333,27000.0
2014-07-16 15:45:00,53.71,53.71,53.65,53.66,30400.0,42.6333,42.6333,42.5857,42.5936,30400.0
2014-07-16 15:50:00,53.66,53.69,53.6,53.64,83500.0,42.5936,42.6174,42.546,42.5777,83500.0
2014-07-16 15:55:00,53.64,53.69,53.61,53.68,143900.0,42.5777,42.6174,42.5539,42.6095,143900.0
2014-07-17 09:30:00,53.39,53.54,53.36,53.5,21900.0,42.3793,42.4984,42.3555,42.4666,21900.0
2014-07-17 09:35:00,53.49,53.52,53.38,53.49,6800.0,42.4587,42.4825,42.3714,42.4587,6800.0
2014-07-17 09:40:00,53.52,53.53,53.4,53.4,6300.0,42.4825,42.4904,42.3872,42.3872,6300.0
2014-07-17 09:45:00,53.4,53.43,53.35,53.43,5600.0,42.3872,42.4111,42.3476,42.4111,5600.0
2014-07-17 09:50:00,53.41,53.45,53.38,53.44,14800.0,42.3952,42.4269,42.3714,42.419,14800.0
2014-07-17 09:55:00,53.43,53.45,53.32,53.36,5700.0,42.4111,42.4269,42.3237,42.3555,5700.0
2014-07-17 10:00:00,53.35,53.45,53.35,53.38,7700.0,42.3476,42.4269,42.3476,42.3714,7700.0
2014-07-17 10:05:00,53.39,53.4,53.34,53.35,16600.0,42.3793,42.3872,42.3396,42.3476,16600.0
2014-07-17 10:10:00,53.36,53.44,53.36,53.42,15600.0,42.3555,42.419,42.3555,42.4031,15600.0
2014-07-17 10:15:00,53.43,53.44,53.38,53.44,4500.0,42.4111,42.419,42.3714,42.419,4500.0
2014-07-17 10:20:00,53.44,53.51,53.44,53.46,8000.0,42.419,42.4746,42.419,42.4349,8000.0
2014-07-17 10:25:00,53.46,53.51,53.43,53.47,18200.0,42.4349,42.4746,42.4111,42.4428,18200.0
2014-07-17 10:30:00,53.47,53.5,53.43,53.5,6200.0,42.4428,42.4666,42.4111,42.4666,6200.0
2014-07-17 10:35:00,53.5,53.5,53.38,53.47,7100.0,42.4666,42.4666,42.3714,42.4428,7100.0
2014-07-17 10:40:00,53.47,53.52,53.42,53.48,10100.0,42.4428,42.4825,42.4031,42.4507,10100.0
2014-07-17 10:45:00,53.48,53.48,53.44,53.47,3000.0,42.4507,42.4507,42.419,42.4428,3000.0
2014-07-17 10:50:00,53.46,53.54,53.44,53.54,9700.0,42.4349,42.4984,42.419,42.4984,9700.0
2014-07-17 10:55:00,53.53,53.53,53.46,53.46,4000.0,42.4904,42.4904,42.4349,42.4349,4000.0
2014-07-17 11:00:00,53.46,53.49,53.44,53.48,6800.0,42.4349,42.4587,42.419,42.4507,6800.0
2014-07-17 11:05:00,53.48,53.51,53.4,53.43,5800.0,42.4507,42.4746,42.3872,42.4111,5800.0
2014-07-17 11:10:00,53.42,53.47,53.36,53.36,12900.0,42.4031,42.4428,42.3555,42.3555,12900.0
2014-07-17 11:15:00,53.36,53.4,53.28,53.36,11100.0,42.3555,42.3872,42.292,42.3555,11100.0
2014-07-17 11:20:00,53.35,53.36,53.28,53.28,5100.0,42.3476,42.3555,42.292,42.292,5100.0
2014-07-17 11:25:00,53.27,53.35,53.18,53.2,9600.0,42.2841,42.3476,42.2126,42.2285,9600.0
2014-07-17 11:30:00,53.17,53.28,53.08,53.28,12100.0,42.2047,42.292,42.1332,42.292,12100.0
2014-07-17 11:35:00,53.3,53.37,53.27,53.27,27100.0,42.3079,42.3634,42.2841,42.2841,27100.0
2014-07-17 11:40:00,53.27,53.34,53.27,53.27,4300.0,42.2841,42.3396,42.2841,42.2841,4300.0
2014-07-17 11:45:00,53.25,53.31,53.21,53.3,5400.0,42.2682,42.3158,42.2364,42.3079,5400.0
2014-07-17 11:50:00,53.29,53.3,53.27,53.3,9300.0,42.2999,42.3079,42.2841,42.3079,9300.0
2014-07-17 11:55:00,53.31,53.35,53.22,53.27,10300.0,42.3158,42.3476,42.2444,42.2841,10300.0
2014-07-17 12:00:00,53.27,53.28,53.09,53.15,12500.0,42.2841,42.292,42.1412,42.1888,12500.0
2014-07-17 12:05:00,53.13,53.2,53.13,53.19,6900.0,42.1729,42.2285,42.1729,42.2206,6900.0
2014-07-17 12:10:00,53.18,53.25,53.18,53.24,5300.0,42.2126,42.2682,42.2126,42.2602,5300.0
2014-07-17 12:15:00,53.23,53.26,53.21,53.24,13800.0,42.2523,42.2761,42.2364,42.2602,13800.0
2014-07-17 12:20:00,53.24,53.24,53.19,53.22,3800.0,42.2602,42.2602,42.2206,42.2444,3800.0
2014-07-17 12:25:00,53.2,53.25,53.2,53.25,3500.0,42.2285,42.2682,42.2285,42.2682,3500.0
2014-07-17 12:30:00,53.26,53.27,53.22,53.25,4300.0,42.2761,42.2841,42.2444,42.2682,4300.0
2014-07-17 12:35:00,53.26,53.28,53.2,53.22,45400.0,42.2761,42.292,42.2285,42.2444,45400.0
2014-07-17 12:40:00,53.22,53.23,53.14,53.14,46000.0,42.2444,42.2523,42.1809,42.1809,46000.0
2014-07-17 12:45:00,53.15,53.17,53.11,53.16,9100.0,42.1888,42.2047,42.1571,42.1967,9100.0
2014-07-17 12:50:00,53.17,53.2,53.11,53.2,19100.0,42.2047,42.2285,42.1571,42.2285,19100.0
2014-07-17 12:55:00,53.2,53.3,53.2,53.28,5600.0,42.2285,42.3079,42.2285,42.292,5600.0
2014-07-17 13:00:00,53.29,53.36,53.28,53.35,3000.0,42.2999,42.3555,42.292,42.3476,3000.0
2014-07-17 13:05:00,53.37,53.4,53.35,53.4,9500.0,42.3634,42.3872,42.3476,42.3872,9500.0
2014-07-17 13:10:00,53.41,53.5,53.41,53.48,4200.0,42.3952,42.4666,42.3952,42.4507,4200.0
2014-07-17 13:15:00,53.48,53.5,53.47,53.47,5500.0,42.4507,42.4666,42.4428,42.4428,5500.0
2014-07-17 13:20:00,53.48,53.49,53.46,53.47,5800.0,42.4507,42.4587,42.4349,42.4428,5800.0
2014-07-17 13:25:00,53.49,53.51,53.47,53.5,3900.0,42.4587,42.4746,42.4428,42.4666,3900.0
2014-07-17 13:30:00,53.52,53.53,53.5,53.5,4000.0,42.4825,42.4904,42.4666,42.4666,4000.0
2014-07-17 13:35:00,53.53,53.53,53.43,53.44,7800.0,42.4904,42.4904,42.4111,42.419,7800.0
2014-07-17 13:40:00,53.42,53.44,53.4,53.4,3200.0,42.4031,42.419,42.3872,42.3872,3200.0
2014-07-17 13:45:00,53.4,53.48,53.4,53.47,3400.0,42.3872,42.4507,42.3872,42.4428,3400.0
2014-07-17 13:50:00,53.45,53.48,53.41,53.41,5200.0,42.4269,42.4507,42.3952,42.3952,5200.0
2014-07-17 13:55:00,53.42,53.43,53.37,53.38,8200.0,42.4031,42.4111,42.3634,42.3714,8200.0
2014-07-17 14:00:00,53.38,53.38,53.31,53.33,6000.0,42.3714,42.3714,42.3158,42.3317,6000.0
2014-07-17 14:05:00,53.33,53.33,53.28,53.28,5100.0,42.3317,42.3317,42.292,42.292,5100.0
2014-07-17 14:10:00,53.3,53.37,53.28,53.35,8600.0,42.3079,42.3634,42.292,42.3476,8600.0
2014-07-17 14:15:00,53.36,53.36,53.29,53.29,2100.0,42.3555,42.3555,42.2999,42.2999,2100.0
2014-07-17 14:20:00,53.31,53.31,53.25,53.31,10000.0,42.3158,42.3158,42.2682,42.3158,10000.0
2014-07-17 14:25:00,53.29,53.3,53.24,53.28,6100.0,42.2999,42.3079,42.2602,42.292,6100.0
2014-07-17 14:30:00,53.28,53.33,53.27,53.27,11500.0,42.292,42.3317,42.2841,42.2841,11500.0
2014-07-17 14:35:00,53.26,53.31,53.26,53.31,8800.0,42.2761,42.3158,42.2761,42.3158,8800.0
2014-07-17 14:40:00,53.3,53.31,53.26,53.26,10400.0,42.3079,42.3158,42.2761,42.2761,10400.0
2014-07-17 14:45:00,53.26,53.27,53.19,53.19,7000.0,42.2761,42.2841,42.2206,42.2206,7000.0
2014-07-17 14:50:00,53.19,53.24,53.18,53.23,7400.0,42.2206,42.2602,42.2126,42.2523,7400.0
2014-07-17 14:55:00,53.24,53.26,53.21,53.21,9800.0,42.2602,42.2761,42.2364,42.2364,9800.0
2014-07-17 15:00:00,53.21,53.25,53.19,53.21,10000.0,42.2364,42.2682,42.2206,42.2364,10000.0
2014-07-17 15:05:00,53.21,53.24,53.18,53.19,14700.0,42.2364,42.2602,42.2126,42.2206,14700.0
2014-07-17 15:10:00,53.21,53.21,53.15,53.19,11200.0,42.2364,42.2364,42.1888,42.2206,11200.0
2014-07-17 15:15:00,53.19,53.19,53.03,53.04,15300.0,42.2206,42.2206,42.0935,42.1015,15300.0
2014-07-17 15:20:00,53.06,53.14,53.04,53.12,15500.0,42.1174,42.1809,42.1015,42.165,15500.0
2014-07-17 15:25:00,53.13,53.14,53.06,53.07,16800.0,42.1729,42.1809,42.1174,42.1253,16800.0
2014-07-17 15:30:00,53.06,53.09,52.99,53.02,20100.0,42.1174,42.1412,42.0618,42.0856,20100.0
2014-07-17 15:35:00,53.02,53.07,53.02,53.05,20700.0,42.0856,42.1253,42.0856,42.1094,20700.0
2014-07-17 15:40:00,53.06,53.08,52.99,53.0,29400.0,42.1174,42.1332,42.0618,42.0697,29400.0
2014-07-17 15:45:00,52.99,53.0,52.94,52.94,135900.0,42.0618,42.0697,42.0221,42.0221,135900.0
2014-07-17 15:50:00,52.94,52.96,52.93,52.94,114000.0,42.0221,42.038,42.0142,42.0221,114000.0
2014-07-17 15:55:00,52.94,52.97,52.93,52.94,111200.0,42.0221,42.0459,42.0142,42.0221,111200.0
2014-07-18 09:30:00,53.04,53.34,52.94,53.34,196600.0,42.1015,42.3396,42.0221,42.3396,196600.0
2014-07-18 09:35:00,53.36,53.46,53.33,53.36,22400.0,42.3555,42.4349,42.3317,42.3555,22400.0
2014-07-18 09:40:00,53.34,53.35,53.16,53.16,12900.0,42.3396,42.3476,42.1967,42.1967,12900.0
2014-07-18 09:45:00,53.22,53.31,53.16,53.26,9900.0,42.2444,42.3158,42.1967,42.2761,9900.0
2014-07-18 09:50:00,53.26,53.3,53.21,53.27,5500.0,42.2761,42.3079,42.2364,42.2841,5500.0
2014-07-18 09:55:00,53.27,53.43,53.27,53.41,8000.0,42.2841,42.4111,42.2841,42.3952,8000.0
2014-07-18 10:00:00,53.4,53.42,53.39,53.41,10400.0,42.3872,42.4031,42.3793,42.3952,10400.0
2014-07-18 10:05:00,53.41,53.47,53.39,53.47,9800.0,42.3952,42.4428,42.3793,42.4428,9800.0
2014-07-18 10:10:00,53.47,53.5,53.44,53.46,11400.0,42.4428,42.4666,42.419,42.4349,11400.0
2014-07-18 10:15:00,53.46,53.46,53.33,53.39,17200.0,42.4349,42.4349,42.3317,42.3793,17200.0
2014-07-18 10:20:00,53.38,53.43,53.37,53.39,5700.0,42.3714,42.4111,42.3634,42.3793,5700.0
2014-07-18 10:25:00,53.4,53.41,53.36,53.4,13500.0,42.3872,42.3952,42.3555,42.3872,13500.0
2014-07-18 10:30:00,53.4,53.42,53.37,53.39,4400.0,42.3872,42.4031,42.3634,42.3793,4400.0
2014-07-18 10:35:00,53.41,53.44,53.38,53.44,19000.0,42.3952,42.419,42.3714,42.419,19000.0
2014-07-18 10:40:00,53.43,53.43,53.34,53.39,14800.0,42.4111,42.4111,42.3396,42.3793,14800.0
2014-07-18 10:45:00,53.41,53.43,53.35,53.39,13600.0,42.3952,42.4111,42.3476,42.3793,13600.0
2014-07-18 10:50:00,53.4,53.51,53.4,53.45,9800.0,42.3872,42.4746,42.3872,42.4269,9800.0
2014-07-18 10:55:00,53.47,53.61,53.47,53.6,35700.0,42.4428,42.5539,42.4428,42.546,35700.0
2014-07-18 11:00:00,53.6,53.63,53.58,53.58,4800.0,42.546,42.5698,42.5301,42.5301,4800.0
2014-07-18 11:05:00,53.59,53.67,53.58,53.59,5200.0,42.5381,42.6016,42.5301,42.5381,5200.0
2014-07-18 11:10:00,53.57,53.59,53.56,53.58,2900.0,42.5222,42.5381,42.5142,42.5301,2900.0
2014-07-18 11:15:00,53.56,53.62,53.56,53.59,5400.0,42.5142,42.5619,42.5142,42.5381,5400.0
2014-07-18 11:20:00,53.59,53.61,53.55,53.55,4400.0,42.5381,42.5539,42.5063,42.5063,4400.0
2014-07-18 11:25:00,53.55,53.62,53.54,53.59,5600.0,42.5063,42.5619,42.4984,42.5381,5600.0
2014-07-18 11:30:00,53.6,53.61,53.56,53.6,3900.0,42.546,42.5539,42.5142,42.546,3900.0
2014-07-18 11:35:00,53.6,53.69,53.58,53.67,7000.0,42.546,42.6174,42.5301,42.6016,7000.0
2014-07-18 11:40:00,53.66,53.69,53.61,53.61,4200.0,42.5936,42.6174,42.5539,42.5539,4200.0
2014-07-18 11:45:00,53.63,53.64,53.56,53.63,9200.0,42.5698,42.5777,42.5142,42.5698,9200.0
2014-07-18 11:50:00,53.64,53.64,53.57,53.59,5100.0,42.5777,42.5777,42.5222,42.5381,5100.0
2014-07-18 11:55:00,53.59,53.59,53.55,53.56,3200.0,42.5381,42.5381,42.5063,42.5142,3200.0
2014-07-18 12:00:00,53.56,53.59,53.54,53.57,12100.0,42.5142,42.5381,42.4984,42.5222,12100.0
2014-07-18 12:05:00,53.57,53.59,53.55,53.59,6600.0,42.5222,42.5381,42.5063,42.5381,6600.0
2014-07-18 12:10:00,53.59,53.59,53.56,53.57,7600.0,42.5381,42.5381,42.5142,42.5222,7600.0
2014-07-18 12:15:00,53.56,53.57,53.54,53.54,8100.0,42.5142,42.5222,42.4984,42.4984,8100.0
2014-07-18 12:20:00,53.53,53.56,53.51,53.51,17900.0,42.4904,42.5142,42.4746,42.4746,17900.0
2014-07-18 12:25:00,53.51,53.58,53.5,53.54,20700.0,42.4746,42.5301,42.4666,42.4984,20700.0
2014-07-18 12:30:00,53.55,53.57,53.49,53.52,4200.0,42.5063,42.5222,42.4587,42.4825,4200.0
2014-07-18 12:35:00,53.53,53.53,53.5,53.51,1100.0,42.4904,42.4904,42.4666,42.4746,1100.0
2014-07-18 12:40:00,53.51,53.56,53.51,53.54,3100.0,42.4746,42.5142,42.4746,42.4984,3100.0
2014-07-18 12:45:00,53.53,53.55,53.52,53.55,2800.0,42.4904,42.5063,42.4825,42.5063,2800.0
2014-07-18 12:50:00,53.55,53.56,53.55,53.56,1600.0,42.5063,42.5142,42.5063,42.5142,1600.0
2014-07-18 12:55:00,53.56,53.57,53.55,53.55,1500.0,42.5142,42.5222,42.5063,42.5063,1500.0
2014-07-18 13:00:00,53.56,53.56,53.52,53.52,6900.0,42.5142,42.5142,42.4825,42.4825,6900.0
2014-07-18 13:05:00,53.52,53.53,53.5,53.52,3700.0,42.4825,42.4904,42.4666,42.4825,3700.0
2014-07-18 13:10:00,53.52,53.52,53.46,53.46,4800.0,42.4825,42.4825,42.4349,42.4349,4800.0
2014-07-18 13:15:00,53.47,53.5,53.45,53.5,4100.0,42.4428,42.4666,42.4269,42.4666,4100.0
2014-07-18 13:20:00,53.5,53.52,53.5,53.5,3000.0,42.4666,42.4825,42.4666,42.4666,3000.0
2014-07-18 13:25:00,53.49,53.5,53.46,53.46,4800.0,42.4587,42.4666,42.4349,42.4349,4800.0
2014-07-18 13:30:00,53.43,53.45,53.42,53.45,4500.0,42.4111,42.4269,42.4031,42.4269,4500.0
2014-07-18 13:35:00,53.46,53.51,53.46,53.49,4000.0,42.4349,42.4746,42.4349,42.4587,4000.0
2014-07-18 13:40:00,53.49,53.54,53.49,53.53,2600.0,42.4587,42.4984,42.4587,42.4904,2600.0
2014-07-18 13:45:00,53.54,53.56,53.52,53.52,3500.0,42.4984,42.5142,42.4825,42.4825,3500.0
2014-07-18 13:50:00,53.51,53.51,53.45,53.45,15800.0,42.4746,42.4746,42.4269,42.4269,15800.0
2014-07-18 13:55:00,53.46,53.47,53.45,53.45,15900.0,42.4349,42.4428,42.4269,42.4269,15900.0
2014-07-18 14:00:00,53.46,53.47,53.45,53.46,6500.0,42.4349,42.4428,42.4269,42.4349,6500.0
2014-07-18 14:05:00,53.46,53.48,53.44,53.45,9700.0,42.4349,42.4507,42.419,42.4269,9700.0
2014-07-18 14:10:00,53.45,53.49,53.42,53.48,15900.0,42.4269,42.4587,42.4031,42.4507,15900.0
2014-07-18 14:15:00,53.48,53.48,53.45,53.45,6200.0,42.4507,42.4507,42.4269,42.4269,6200.0
2014-07-18 14:20:00,53.46,53.52,53.45,53.52,4700.0,42.4349,42.4825,42.4269,42.4825,4700.0
2014-07-18 14:25:00,53.52,53.56,53.52,53.55,3400.0,42.4825,42.5142,42.4825,42.5063,3400.0
2014-07-18 14:30:00,53.56,53.59,53.54,53.56,23200.0,42.5142,42.5381,42.4984,42.5142,23200.0
2014-07-18 14:35:00,53.55,53.55,53.49,53.5,6900.0,42.5063,42.5063,42.4587,42.4666,6900.0
2014-07-18 14:40:00,53.49,53.53,53.48,53.51,9500.0,42.4587,42.4904,42.4507,42.4746,9500.0
2014-07-18 14:45:00,53.5,53.52,53.48,53.48,7000.0,42.4666,42.4825,42.4507,42.4507,7000.0
2014-07-18 14:50:00,53.48,53.51,53.48,53.48,5300.0,42.4507,42.4746,42.4507,42.4507,5300.0
2014-07-18 14:55:00,53.49,53.51,53.49,53.51,4900.0,42.4587,42.4746,42.4587,42.4746,4900.0
2014-07-18 15:00:00,53.51,53.54,53.48,53.53,9000.0,42.4746,42.4984,42.4507,42.4904,9000.0
2014-07-18 15:05:00,53.53,53.61,53.53,53.61,10500.0,42.4904,42.5539,42.4904,42.5539,10500.0
2014-07-18 15:10:00,53.61,53.61,53.56,53.58,11300.0,42.5539,42.5539,42.5142,42.5301,11300.0
2014-07-18 15:15:00,53.58,53.64,53.56,53.63,9800.0,42.5301,42.5777,42.5142,42.5698,9800.0
2014-07-18 15:20:00,53.63,53.63,53.57,53.57,11900.0,42.5698,42.5698,42.5222,42.5222,11900.0
2014-07-18 15:25:00,53.57,53.59,53.55,53.55,11900.0,42.5222,42.5381,42.5063,42.5063,11900.0
2014-07-18 15:30:00,53.55,53.57,53.52,53.53,20600.0,42.5063,42.5222,42.4825,42.4904,20600.0
2014-07-18 15:35:00,53.52,53.54,53.5,53.5,14300.0,42.4825,42.4984,42.4666,42.4666,14300.0
2014-07-18 15:40:00,53.5,53.51,53.45,53.47,20900.0,42.4666,42.4746,42.4269,42.4428,20900.0
2014-07-18 15:45:00,53.47,53.5,53.47,53.48,12100.0,42.4428,42.4666,42.4428,42.4507,12100.0
2014-07-18 15:50:00,53.49,53.5,53.46,53.46,18600.0,42.4587,42.4666,42.4349,42.4349,18600.0
2014-07-18 15:55:00,53.46,53.49,53.46,53.49,58400.0,42.4349,42.4587,42.4349,42.4587,58400.0
2014-07-21 09:30:00,53.35,53.46,53.11,53.45,18700.0,42.3476,42.4349,42.1571,42.4269,18700.0
2014-07-21 09:35:00,53.39,53.51,53.36,53.47,40100.0,42.3793,42.4746,42.3555,42.4428,40100.0
2014-07-21 09:40:00,53.48,53.62,53.48,53.55,6900.0,42.4507,42.5619,42.4507,42.5063,6900.0
2014-07-21 09:45:00,53.53,53.61,53.53,53.55,8500.0,42.4904,42.5539,42.4904,42.5063,8500.0
2014-07-21 09:50:00,53.57,53.75,53.57,53.72,8600.0,42.5222,42.6651,42.5222,42.6412,8600.0
2014-07-21 09:55:00,53.7,53.7,53.49,53.49,5200.0,42.6254,42.6254,42.4587,42.4587,5200.0
2014-07-21 10:00:00,53.53,53.55,53.38,53.44,6500.0,42.4904,42.5063,42.3714,42.419,6500.0
2014-07-21 10:05:00,53.44,53.47,53.4,53.41,25700.0,42.419,42.4428,42.3872,42.3952,25700.0
2014-07-21 10:10:00,53.42,53.47,53.39,53.46,9500.0,42.4031,42.4428,42.3793,42.4349,9500.0
2014-07-21 10:15:00,53.47,53.58,53.42,53.47,6300.0,42.4428,42.5301,42.4031,42.4428,6300.0
2014-07-21 10:20:00,53.46,53.46,53.41,53.43,5400.0,42.4349,42.4349,42.3952,42.4111,5400.0
2014-07-21 10:25:00,53.45,53.47,53.44,53.46,4700.0,42.4269,42.4428,42.419,42.4349,4700.0
2014-07-21 10:30:00,53.46,53.46,53.37,53.41,7000.0,42.4349,42.4349,42.3634,42.3952,7000.0
2014-07-21 10:35:00,53.4,53.43,53.34,53.34,7000.0,42.3872,42.4111,42.3396,42.3396,7000.0
2014-07-21 10:40:00,53.33,53.37,53.25,53.29,6300.0,42.3317,42.3634,42.2682,42.2999,6300.0
2014-07-21 10:45:00,53.29,53.38,53.29,53.32,5800.0,42.2999,42.3714,42.2999,42.3237,5800.0
2014-07-21 10:50:00,53.31,53.33,53.26,53.3,6300.0,42.3158,42.3317,42.2761,42.3079,6300.0
2014-07-21 10:55:00,53.33,53.4,53.33,53.4,23000.0,42.3317,42.3872,42.3317,42.3872,23000.0
2014-07-21 11:00:00,53.4,53.45,53.37,53.45,21800.0,42.3872,42.4269,42.3634,42.4269,21800.0
2014-07-21 11:05:00,53.45,53.49,53.45,53.47,7900.0,42.4269,42.4587,42.4269,42.4428,7900.0
2014-07-21 11:10:00,53.47,53.47,53.42,53.42,7700.0,42.4428,42.4428,42.4031,42.4031,7700.0
2014-07-21 11:15:00,53.43,53.46,53.4,53.45,4400.0,42.4111,42.4349,42.3872,42.4269,4400.0
2014-07-21 11:20:00,53.45,53.53,53.45,53.52,12300.0,42.4269,42.4904,42.4269,42.4825,12300.0
2014-07-21 11:25:00,53.53,53.6,53.53,53.59,15600.0,42.4904,42.546,42.4904,42.5381,15600.0
2014-07-21 11:30:00,53.56,53.56,53.51,53.53,3700.0,42.5142,42.5142,42.4746,42.4904,3700.0
2014-07-21 11:35:00,53.53,53.55,53.48,53.48,4100.0,42.4904,42.5063,42.4507,42.4507,4100.0
2014-07-21 11:40:00,53.51,53.52,53.5,53.5,2100.0,42.4746,42.4825,42.4666,42.4666,2100.0
2014-07-21 11:45:00,53.5,53.5,53.42,53.44,5400.0,42.4666,42.4666,42.4031,42.419,5400.0
2014-07-21 11:50:00,53.46,53.46,53.4,53.4,2300.0,42.4349,42.4349,42.3872,42.3872,2300.0
2014-07-21 11:55:00,53.41,53.49,53.41,53.47,3100.0,42.3952,42.4587,42.3952,42.4428,3100.0
2014-07-21 12:00:00,53.46,53.46,53.43,53.44,3600.0,42.4349,42.4349,42.4111,42.419,3600.0
2014-07-21 12:05:00,53.44,53.44,53.38,53.4,10400.0,42.419,42.419,42.3714,42.3872,10400.0
2014-07-21 12:10:00,53.4,53.47,53.4,53.46,5000.0,42.3872,42.4428,42.3872,42.4349,5000.0
2014-07-21 12:15:00,53.46,53.46,53.43,53.46,4000.0,42.4349,42.4349,42.4111,42.4349,4000.0
2014-07-21 12:20:00,53.46,53.46,53.42,53.42,2900.0,42.4349,42.4349,42.4031,42.4031,2900.0
2014-07-21 12:25:00,53.41,53.44,53.4,53.44,3500.0,42.3952,42.419,42.3872,42.419,3500.0
2014-07-21 12:30:00,53.42,53.48,53.42,53.47,5100.0,42.4031,42.4507,42.4031,42.4428,5100.0
2014-07-21 12:35:00,53.48,53.51,53.48,53.5,1800.0,42.4507,42.4746,42.4507,42.4666,1800.0
2014-07-21 12:40:00,53.5,53.51,53.49,53.49,2500.0,42.4666,42.4746,42.4587,42.4587,2500.0
2014-07-21 12:45:00,53.48,53.5,53.47,53.5,1800.0,42.4507,42.4666,42.4428,42.4666,1800.0
2014-07-21 12:50:00,53.51,53.51,53.47,53.51,18400.0,42.4746,42.4746,42.4428,42.4746,18400.0
2014-07-21 12:55:00,53.51,53.54,53.5,53.5,11600.0,42.4746,42.4984,42.4666,42.4666,11600.0
2014-07-21 13:00:00,53.49,53.52,53.47,53.52,12500.0,42.4587,42.4825,42.4428,42.4825,12500.0
2014-07-21 13:05:00,53.52,53.54,53.52,53.53,16000.0,42.4825,42.4984,42.4825,42.4904,16000.0
2014-07-21 13:10:00,53.53,53.54,53.5,53.53,5000.0,42.4904,42.4984,42.4666,42.4904,5000.0
2014-07-21 13:15:00,53.52,53.52,53.5,53.51,1400.0,42.4825,42.4825,42.4666,42.4746,1400.0
2014-07-21 13:20:00,53.52,53.55,53.51,53.54,4800.0,42.4825,42.5063,42.4746,42.4984,4800.0
2014-07-21 13:25:00,53.54,53.58,53.54,53.58,3200.0,42.4984,42.5301,42.4984,42.5301,3200.0
2014-07-21 13:30:00,53.58,53.61,53.58,53.61,6800.0,42.5301,42.5539,42.5301,42.5539,6800.0
2014-07-21 13:35:00,53.61,53.65,53.61,53.65,4400.0,42.5539,42.5857,42.5539,42.5857,4400.0
2014-07-21 13:40:00,53.64,53.69,53.62,53.69,36200.0,42.5777,42.6174,42.5619,42.6174,36200.0
2014-07-21 13:45:00,53.69,53.72,53.68,53.7,9200.0,42.6174,42.6412,42.6095,42.6254,9200.0
2014-07-21 13:50:00,53.71,53.71,53.67,53.7,15000.0,42.6333,42.6333,42.6016,42.6254,15000.0
2014-07-21 13:55:00,53.71,53.71,53.66,53.66,11600.0,42.6333,42.6333,42.5936,42.5936,11600.0
2014-07-21 14:00:00,53.66,53.66,53.62,53.62,15800.0,42.5936,42.5936,42.5619,42.5619,15800.0
2014-07-21 14:05:00,53.63,53.65,53.62,53.64,5000.0,42.5698,42.5857,42.5619,42.5777,5000.0
2014-07-21 14:10:00,53.64,53.64,53.6,53.6,6700.0,42.5777,42.5777,42.546,42.546,6700.0
2014-07-21 14:15:00,53.6,53.6,53.51,53.54,8100.0,42.546,42.546,42.4746,42.4984,8100.0
2014-07-21 14:20:00,53.55,53.57,53.54,53.56,3000.0,42.5063,42.5222,42.4984,42.5142,3000.0
2014-07-21 14:25:00,53.56,53.59,53.54,53.59,13000.0,42.5142,42.5381,42.4984,42.5381,13000.0
2014-07-21 14:30:00,53.59,53.6,53.53,53.53,17400.0,42.5381,42.546,42.4904,42.4904,17400.0
2014-07-21 14:35:00,53.52,53.55,53.52,53.55,2400.0,42.4825,42.5063,42.4825,42.5063,2400.0
2014-07-21 14:40:00,53.54,53.62,53.53,53.57,19300.0,42.4984,42.5619,42.4904,42.5222,19300.0
2014-07-21 14:45:00,53.58,53.59,53.55,53.57,5500.0,42.5301,42.5381,42.5063,42.5222,5500.0
2014-07-21 14:50:00,53.57,53.61,53.57,53.59,10700.0,42.5222,42.5539,42.5222,42.5381,10700.0
2014-07-21 14:55:00,53.6,53.6,53.55,53.57,7200.0,42.546,42.546,42.5063,42.5222,7200.0
2014-07-21 15:00:00,53.57,53.62,53.57,53.59,8400.0,42.5222,42.5619,42.5222,42.5381,8400.0
2014-07-21 15:05:00,53.59,53.6,53.53,53.58,19700.0,42.5381,42.546,42.4904,42.5301,19700.0
2014-07-21 15:10:00,53.59,53.59,53.55,53.55,28200.0,42.5381,42.5381,42.5063,42.5063,28200.0
2014-07-21 15:15:00,53.55,53.55,53.54,53.54,4600.0,42.5063,42.5063,42.4984,42.4984,4600.0
2014-07-21 15:20:00,53.53,53.55,53.51,53.53,7300.0,42.4904,42.5063,42.4746,42.4904,7300.0
2014-07-21 15:25:00,53.53,53.55,53.51,53.52,17600.0,42.4904,42.5063,42.4746,42.4825,17600.0
2014-07-21 15:30:00,53.52,53.52,53.5,53.5,13100.0,42.4825,42.4825,42.4666,42.4666,13100.0
2014-07-21 15:35:00,53.51,53.51,53.48,53.5,18800.0,42.4746,42.4746,42.4507,42.4666,18800.0
2014-07-21 15:40:00,53.5,53.5,53.45,53.47,11400.0,42.4666,42.4666,42.4269,42.4428,11400.0
2014-07-21 15:45:00,53.47,53.49,53.45,53.48,21400.0,42.4428,42.4587,42.4269,42.4507,21400.0
2014-07-21 15:50:00,53.47,53.48,53.47,53.47,7200.0,42.4428,42.4507,42.4428,42.4428,7200.0
2014-07-21 15:55:00,53.47,53.48,53.44,53.46,44800.0,42.4428,42.4507,42.419,42.4349,44800.0
2014-07-22 09:30:00,53.6,53.75,53.56,53.67,14100.0,42.546,42.6651,42.5142,42.6016,14100.0
2014-07-22 09:35:00,53.66,53.74,53.61,53.73,24500.0,42.5936,42.6571,42.5539,42.6492,24500.0
2014-07-22 09:40:00,53.73,53.74,53.64,53.72,10900.0,42.6492,42.6571,42.5777,42.6412,10900.0
2014-07-22 09:45:00,53.7,53.75,53.62,53.65,19300.0,42.6254,42.6651,42.5619,42.5857,19300.0
2014-07-22 09:50:00,53.7,53.8,53.68,53.75,6300.0,42.6254,42.7048,42.6095,42.6651,6300.0
2014-07-22 09:55:00,53.76,53.79,53.69,53.74,9900.0,42.673,42.6968,42.6174,42.6571,9900.0
2014-07-22 10:00:00,53.7,53.76,53.69,53.73,16100.0,42.6254,42.673,42.6174,42.6492,16100.0
2014-07-22 10:05:00,53.72,53.79,53.71,53.79,5900.0,42.6412,42.6968,42.6333,42.6968,5900.0
2014-07-22 10:10:00,53.8,53.86,53.76,53.76,4900.0,42.7048,42.7524,42.673,42.673,4900.0
2014-07-22 10:15:00,53.78,53.82,53.76,53.78,7600.0,42.6889,42.7206,42.673,42.6889,7600.0
2014-07-22 10:20:00,53.77,53.8,53.75,53.8,7600.0,42.6809,42.7048,42.6651,42.7048,7600.0
2014-07-22 10:25:00,53.8,53.81,53.76,53.8,14100.0,42.7048,42.7127,42.673,42.7048,14100.0
2014-07-22 10:30:00,53.8,53.82,53.74,53.75,37100.0,42.7048,42.7206,42.6571,42.6651,37100.0
2014-07-22 10:35:00,53.75,53.75,53.73,53.75,10100.0,42.6651,42.6651,42.6492,42.6651,10100.0
2014-07-22 10:40:00,53.74,53.75,53.72,53.72,10000.0,42.6571,42.6651,42.6412,42.6412,10000.0
2014-07-22 10:45:00,53.71,53.75,53.68,53.72,19900.0,42.6333,42.6651,42.6095,42.6412,19900.0
2014-07-22 10:50:00,53.71,53.75,53.66,53.71,54500.0,42.6333,42.6651,42.5936,42.6333,54500.0
2014-07-22 10:55:00,53.72,53.74,53.69,53.74,77400.0,42.6412,42.6571,42.6174,42.6571,77400.0
2014-07-22 11:00:00,53.75,53.75,53.72,53.75,8800.0,42.6651,42.6651,42.6412,42.6651,8800.0
2014-07-22 11:05:00,53.75,53.78,53.74,53.76,13800.0,42.6651,42.6889,42.6571,42.673,13800.0
2014-07-22 11:10:00,53.76,53.78,53.73,53.77,24800.0,42.673,42.6889,42.6492,42.6809,24800.0
2014-07-22 11:15:00,53.77,53.8,53.77,53.8,4400.0,42.6809,42.7048,42.6809,42.7048,4400.0
2014-07-22 11:20:00,53.8,53.82,53.79,53.79,3600.0,42.7048,42.7206,42.6968,42.6968,3600.0
2014-07-22 11:25:00,53.79,53.8,53.76,53.76,3800.0,42.6968,42.7048,42.673,42.673,3800.0
2014-07-22 11:30:00,53.74,53.76,53.74,53.75,6200.0,42.6571,42.673,42.6571,42.6651,6200.0
2014-07-22 11:35:00,53.75,53.77,53.7,53.7,4800.0,42.6651,42.6809,42.6254,42.6254,4800.0
2014-07-22 11:40:00,53.7,53.71,53.69,53.71,1500.0,42.6254,42.6333,42.6174,42.6333,1500.0
2014-07-22 11:45:00,53.71,53.71,53.67,53.68,2100.0,42.6333,42.6333,42.6016,42.6095,2100.0
2014-07-22 11:50:00,53.67,53.71,53.67,53.71,3400.0,42.6016,42.6333,42.6016,42.6333,3400.0
2014-07-22 11:55:00,53.71,53.73,53.69,53.71,7300.0,42.6333,42.6492,42.6174,42.6333,7300.0
2014-07-22 12:00:00,53.71,53.74,53.7,53.73,16200.0,42.6333,42.6571,42.6254,42.6492,16200.0
2014-07-22 12:05:00,53.72,53.73,53.71,53.72,1300.0,42.6412,42.6492,42.6333,42.6412,1300.0
2014-07-22 12:10:00,53.73,53.74,53.71,53.74,12200.0,42.6492,42.6571,42.6333,42.6571,12200.0
2014-07-22 12:15:00,53.75,53.75,53.74,53.74,4600.0,42.6651,42.6651,42.6571,42.6571,4600.0
2014-07-22 12:20:00,53.73,53.73,53.71,53.71,2100.0,42.6492,42.6492,42.6333,42.6333,2100.0
2014-07-22 12:25:00,53.71,53.76,53.71,53.75,20300.0,42.6333,42.673,42.6333,42.6651,20300.0
2014-07-22 12:30:00,53.76,53.78,53.76,53.76,3500.0,42.673,42.6889,42.673,42.673,3500.0
2014-07-22 12:35:00,53.76,53.76,53.74,53.76,9900.0,42.673,42.673,42.6571,42.673,9900.0
2014-07-22 12:40:00,53.75,53.76,53.73,53.74,5200.0,42.6651,42.673,42.6492,42.6571,5200.0
2014-07-22 12:45:00,53.74,53.74,53.73,53.73,1700.0,42.6571,42.6571,42.6492,42.6492,1700.0
2014-07-22 12:50:00,53.74,53.74,53.71,53.71,900.0,42.6571,42.6571,42.6333,42.6333,900.0
2014-07-22 12:55:00,53.73,53.75,53.72,53.72,2200.0,42.6492,42.6651,42.6412,42.6412,2200.0
2014-07-22 13:00:00,53.71,53.72,53.71,53.72,400.0,42.6333,42.6412,42.6333,42.6412,400.0
2014-07-22 13:05:00,53.71,53.73,53.71,53.71,800.0,42.6333,42.6492,42.6333,42.6333,800.0
2014-07-22 13:10:00,53.71,53.74,53.71,53.74,5000.0,42.6333,42.6571,42.6333,42.6571,5000.0
2014-07-22 13:15:00,53.75,53.75,53.73,53.74,6600.0,42.6651,42.6651,42.6492,42.6571,6600.0
2014-07-22 13:20:00,53.75,53.77,53.74,53.77,6600.0,42.6651,42.6809,42.6571,42.6809,6600.0
2014-07-22 13:25:00,53.77,53.81,53.77,53.79,3900.0,42.6809,42.7127,42.6809,42.6968,3900.0
2014-07-22 13:30:00,53.79,53.81,53.78,53.78,4500.0,42.6968,42.7127,42.6889,42.6889,4500.0
2014-07-22 13:35:00,53.78,53.85,53.78,53.85,21300.0,42.6889,42.7444,42.6889,42.7444,21300.0
2014-07-22 13:40:00,53.84,53.84,53.81,53.84,3100.0,42.7365,42.7365,42.7127,42.7365,3100.0
2014-07-22 13:45:00,53.83,53.85,53.8,53.81,10500.0,42.7286,42.7444,42.7048,42.7127,10500.0
2014-07-22 13:50:00,53.81,53.82,53.79,53.8,3000.0,42.7127,42.7206,42.6968,42.7048,3000.0
2014-07-22 13:55:00,53.79,53.8,53.77,53.78,2500.0,42.6968,42.7048,42.6809,42.6889,2500.0
2014-07-22 14:00:00,53.77,53.8,53.77,53.78,4200.0,42.6809,42.7048,42.6809,42.6889,4200.0
2014-07-22 14:05:00,53.78,53.81,53.78,53.81,3500.0,42.6889,42.7127,42.6889,42.7127,3500.0
2014-07-22 14:10:00,53.81,53.84,53.8,53.83,7100.0,42.7127,42.7365,42.7048,42.7286,7100.0
2014-07-22 14:15:00,53.83,53.84,53.83,53.84,8300.0,42.7286,42.7365,42.7286,42.7365,8300.0
2014-07-22 14:20:00,53.84,53.86,53.82,53.86,9400.0,42.7365,42.7524,42.7206,42.7524,9400.0
2014-07-22 14:25:00,53.85,53.86,53.84,53.84,6800.0,42.7444,42.7524,42.7365,42.7365,6800.0
2014-07-22 14:30:00,53.84,53.85,53.82,53.85,8600.0,42.7365,42.7444,42.7206,42.7444,8600.0
2014-07-22 14:35:00,53.85,53.87,53.84,53.84,7800.0,42.7444,42.7603,42.7365,42.7365,7800.0
2014-07-22 14:40:00,53.84,53.87,53.8,53.81,9200.0,42.7365,42.7603,42.7048,42.7127,9200.0
2014-07-22 14:45:00,53.81,53.81,53.75,53.75,10500.0,42.7127,42.7127,42.6651,42.6651,10500.0
2014-07-22 14:50:00,53.75,53.77,53.74,53.77,11600.0,42.6651,42.6809,42.6571,42.6809,11600.0
2014-07-22 14:55:00,53.77,53.79,53.77,53.79,4400.0,42.6809,42.6968,42.6809,42.6968,4400.0
2014-07-22 15:00:00,53.79,53.83,53.77,53.83,13900.0,42.6968,42.7286,42.6809,42.7286,13900.0
2014-07-22 15:05:00,53.82,53.85,53.8,53.83,13200.0,42.7206,42.7444,42.7048,42.7286,13200.0
2014-07-22 15:10:00,53.83,53.83,53.79,53.79,8400.0,42.7286,42.7286,42.6968,42.6968,8400.0
2014-07-22 15:15:00,53.8,53.82,53.78,53.79,6400.0,42.7048,42.7206,42.6889,42.6968,6400.0
2014-07-22 15:20:00,53.8,53.81,53.78,53.81,9500.0,42.7048,42.7127,42.6889,42.7127,9500.0
2014-07-22 15:25:00,53.82,53.84,53.81,53.84,5100.0,42.7206,42.7365,42.7127,42.7365,5100.0
2014-07-22 15:30:00,53.84,53.87,53.81,53.81,14100.0,42.7365,42.7603,42.7127,42.7127,14100.0
2014-07-22 15:35:00,53.81,53.82,53.77,53.79,13200.0,42.7127,42.7206,42.6809,42.6968,13200.0
2014-07-22 15:40:00,53.79,53.81,53.76,53.79,21100.0,42.6968,42.7127,42.673,42.6968,21100.0
2014-07-22 15:45:00,53.78,53.79,53.74,53.74,18100.0,42.6889,42.6968,42.6571,42.6571,18100.0
2014-07-22 15:50:00,53.74,53.77,53.71,53.74,37100.0,42.6571,42.6809,42.6333,42.6571,37100.0
2014-07-22 15:55:00,53.74,53.78,53.71,53.76,73000.0,42.6571,42.6889,42.6333,42.673,73000.0
2014-07-23 09:30:00,53.4,53.4,52.84,52.94,92700.0,42.3872,42.3872,41.9427,42.0221,92700.0
2014-07-23 09:35:00,52.94,52.96,52.65,52.65,51600.0,42.0221,42.038,41.7919,41.7919,51600.0
2014-07-23 09:40:00,52.7,52.73,52.44,52.52,43000.0,41.8316,41.8554,41.6252,41.6887,43000.0
2014-07-23 09:45:00,52.52,52.52,52.41,52.48,34100.0,41.6887,41.6887,41.6014,41.657,34100.0
2014-07-23 09:50:00,52.49,52.55,52.46,52.47,21900.0,41.6649,41.7125,41.6411,41.649,21900.0
2014-07-23 09:55:00,52.47,52.47,52.31,52.42,29500.0,41.649,41.649,41.522,41.6094,29500.0
2014-07-23 10:00:00,52.43,52.45,52.34,52.36,34900.0,41.6173,41.6332,41.5458,41.5617,34900.0
2014-07-23 10:05:00,52.35,52.36,52.21,52.26,64300.0,41.5538,41.5617,41.4427,41.4823,64300.0
2014-07-23 10:10:00,52.25,52.28,52.22,52.27,64800.0,41.4744,41.4982,41.4506,41.4903,64800.0
2014-07-23 10:15:00,52.27,52.29,52.24,52.25,31800.0,41.4903,41.5062,41.4665,41.4744,31800.0
2014-07-23 10:20:00,52.25,52.28,52.17,52.24,25500.0,41.4744,41.4982,41.4109,41.4665,25500.0
2014-07-23 10:25:00,52.23,52.26,52.19,52.26,27000.0,41.4585,41.4823,41.4268,41.4823,27000.0
2014-07-23 10:30:00,52.27,52.31,52.25,52.27,41700.0,41.4903,41.522,41.4744,41.4903,41700.0
2014-07-23 10:35:00,52.26,52.28,52.18,52.21,28600.0,41.4823,41.4982,41.4188,41.4427,28600.0
2014-07-23 10:40:00,52.21,52.28,52.2,52.25,23900.0,41.4427,41.4982,41.4347,41.4744,23900.0
2014-07-23 10:45:00,52.25,52.29,52.25,52.26,26600.0,41.4744,41.5062,41.4744,41.4823,26600.0
2014-07-23 10:50:00,52.27,52.27,52.24,52.25,61700.0,41.4903,41.4903,41.4665,41.4744,61700.0
2014-07-23 10:55:00,52.25,52.35,52.2,52.34,273900.0,41.4744,41.5538,41.4347,41.5458,273900.0
2014-07-23 11:00:00,52.35,52.35,52.27,52.32,16200.0,41.5538,41.5538,41.4903,41.53,16200.0
2014-07-23 11:05:00,52.33,52.34,52.26,52.26,13000.0,41.5379,41.5458,41.4823,41.4823,13000.0
2014-07-23 11:10:00,52.27,52.28,52.23,52.25,40700.0,41.4903,41.4982,41.4585,41.4744,40700.0
2014-07-23 11:15:00,52.25,52.25,52.13,52.14,18100.0,41.4744,41.4744,41.3792,41.3871,18100.0
2014-07-23 11:20:00,52.13,52.17,52.12,52.16,12100.0,41.3792,41.4109,41.3712,41.403,12100.0
2014-07-23 11:25:00,52.16,52.17,52.11,52.11,9500.0,41.403,41.4109,41.3633,41.3633,9500.0
2014-07-23 11:30:00,52.11,52.15,52.07,52.08,34700.0,41.3633,41.395,41.3315,41.3395,34700.0
2014-07-23 11:35:00,52.08,52.08,52.03,52.07,32000.0,41.3395,41.3395,41.2998,41.3315,32000.0
2014-07-23 11:40:00,52.07,52.17,52.07,52.15,21100.0,41.3315,41.4109,41.3315,41.395,21100.0
2014-07-23 11:45:00,52.14,52.14,52.05,52.08,15500.0,41.3871,41.3871,41.3157,41.3395,15500.0
2014-07-23 11:50:00,52.09,52.11,52.08,52.11,4200.0,41.3474,41.3633,41.3395,41.3633,4200.0
2014-07-23 11:55:00,52.11,52.11,52.06,52.1,12400.0,41.3633,41.3633,41.3236,41.3553,12400.0
2014-07-23 12:00:00,52.1,52.15,52.09,52.15,7200.0,41.3553,41.395,41.3474,41.395,7200.0
2014-07-23 12:05:00,52.13,52.15,52.09,52.11,14000.0,41.3792,41.395,41.3474,41.3633,14000.0
2014-07-23 12:10:00,52.12,52.12,52.05,52.05,25600.0,41.3712,41.3712,41.3157,41.3157,25600.0
2014-07-23 12:15:00,52.04,52.07,52.02,52.06,8200.0,41.3077,41.3315,41.2918,41.3236,8200.0
2014-07-23 12:20:00,52.06,52.06,52.04,52.04,6700.0,41.3236,41.3236,41.3077,41.3077,6700.0
2014-07-23 12:25:00,52.04,52.05,52.02,52.04,13700.0,41.3077,41.3157,41.2918,41.3077,13700.0
2014-07-23 12:30:00,52.04,52.04,51.95,51.97,18200.0,41.3077,41.3077,41.2363,41.2522,18200.0
2014-07-23 12:35:00,51.96,51.96,51.9,51.94,17900.0,41.2442,41.2442,41.1966,41.2283,17900.0
2014-07-23 12:40:00,51.93,52.02,51.93,52.02,10200.0,41.2204,41.2918,41.2204,41.2918,10200.0
2014-07-23 12:45:00,52.01,52.05,52.01,52.04,16000.0,41.2839,41.3157,41.2839,41.3077,16000.0
2014-07-23 12:50:00,52.05,52.1,51.99,52.06,37600.0,41.3157,41.3553,41.268,41.3236,37600.0
2014-07-23 12:55:00,52.06,52.09,52.05,52.08,10400.0,41.3236,41.3474,41.3157,41.3395,10400.0
2014-07-23 13:00:00,52.09,52.09,52.03,52.03,13000.0,41.3474,41.3474,41.2998,41.2998,13000.0
2014-07-23 13:05:00,52.03,52.03,51.95,52.0,18600.0,41.2998,41.2998,41.2363,41.276,18600.0
2014-07-23 13:10:00,52.01,52.02,51.97,51.99,16000.0,41.2839,41.2918,41.2522,41.268,16000.0
2014-07-23 13:15:00,52.0,52.0,51.93,51.93,14500.0,41.276,41.276,41.2204,41.2204,14500.0
2014-07-23 13:20:00,51.94,51.98,51.91,51.98,15400.0,41.2283,41.2601,41.2045,41.2601,15400.0
2014-07-23 13:25:00,51.98,52.01,51.98,51.98,11300.0,41.2601,41.2839,41.2601,41.2601,11300.0
2014-07-23 13:30:00,51.99,52.05,51.98,52.04,12000.0,41.268,41.3157,41.2601,41.3077,12000.0
2014-07-23 13:35:00,52.04,52.05,52.03,52.03,7300.0,41.3077,41.3157,41.2998,41.2998,7300.0
2014-07-23 13:40:00,52.03,52.12,52.02,52.12,16700.0,41.2998,41.3712,41.2918,41.3712,16700.0
2014-07-23 13:45:00,52.12,52.15,52.1,52.11,18100.0,41.3712,41.395,41.3553,41.3633,18100.0
2014-07-23 13:50:00,52.12,52.12,52.09,52.09,6100.0,41.3712,41.3712,41.3474,41.3474,6100.0
2014-07-23 13:55:00,52.09,52.11,52.04,52.1,33400.0,41.3474,41.3633,41.3077,41.3553,33400.0
2014-07-23 14:00:00,52.1,52.1,52.03,52.03,7500.0,41.3553,41.3553,41.2998,41.2998,7500.0
2014-07-23 14:05:00,52.02,52.03,51.95,51.98,17200.0,41.2918,41.2998,41.2363,41.2601,17200.0
2014-07-23 14:10:00,51.97,52.01,51.97,51.99,10100.0,41.2522,41.2839,41.2522,41.268,10100.0
2014-07-23 14:15:00,51.99,52.0,51.92,51.92,9400.0,41.268,41.276,41.2125,41.2125,9400.0
2014-07-23 14:20:00,51.93,51.93,51.89,51.89,21300.0,41.2204,41.2204,41.1887,41.1887,21300.0
2014-07-23 14:25:00,51.89,51.9,51.88,51.9,14600.0,41.1887,41.1966,41.1807,41.1966,14600.0
2014-07-23 14:30:00,51.9,51.92,51.88,51.9,18700.0,41.1966,41.2125,41.1807,41.1966,18700.0
2014-07-23 14:35:00,51.9,51.92,51.86,51.87,42700.0,41.1966,41.2125,41.1648,41.1728,42700.0
2014-07-23 14:40:00,51.87,51.87,51.82,51.85,79100.0,41.1728,41.1728,41.1331,41.1569,79100.0
2014-07-23 14:45:00,51.85,51.85,51.77,51.77,31800.0,41.1569,41.1569,41.0934,41.0934,31800.0
2014-07-23 14:50:00,51.78,51.78,51.68,51.69,40900.0,41.1013,41.1013,41.022,41.0299,40900.0
2014-07-23 14:55:00,51.7,51.75,51.7,51.74,30000.0,41.0378,41.0775,41.0378,41.0696,30000.0
2014-07-23 15:00:00,51.75,51.75,51.64,51.67,48000.0,41.0775,41.0775,40.9902,41.014,48000.0
2014-07-23 15:05:00,51.67,51.71,51.66,51.71,23600.0,41.014,41.0458,41.0061,41.0458,23600.0
2014-07-23 15:10:00,51.71,51.73,51.68,51.68,46600.0,41.0458,41.0617,41.022,41.022,46600.0
2014-07-23 15:15:00,51.69,51.72,51.67,51.67,26600.0,41.0299,41.0537,41.014,41.014,26600.0
2014-07-23 15:20:00,51.68,51.69,51.59,51.69,76500.0,41.022,41.0299,40.9505,41.0299,76500.0
2014-07-23 15:25:00,51.67,51.7,51.66,51.69,62700.0,41.014,41.0378,41.0061,41.0299,62700.0
2014-07-23 15:30:00,51.69,51.7,51.64,51.65,35900.0,41.0299,41.0378,40.9902,40.9981,35900.0
2014-07-23 15:35:00,51.65,51.65,51.5,51.5,128400.0,40.9981,40.9981,40.8791,40.8791,128400.0
2014-07-23 15:40:00,51.5,51.52,51.47,51.48,49800.0,40.8791,40.895,40.8553,40.8632,49800.0
2014-07-23 15:45:00,51.48,51.48,51.35,51.4,166000.0,40.8632,40.8632,40.76,40.7997,166000.0
2014-07-23 15:50:00,51.39,51.39,51.29,51.31,200000.0,40.7918,40.7918,40.7124,40.7283,200000.0
2014-07-23 15:55:00,51.3,51.33,51.21,51.29,363500.0,40.7203,40.7441,40.6489,40.7124,363500.0
2014-07-24 09:30:00,51.36,51.64,51.32,51.52,59700.0,40.768,40.9902,40.7362,40.895,59700.0
2014-07-24 09:35:00,51.5,51.52,51.34,51.41,18900.0,40.8791,40.895,40.7521,40.8076,18900.0
2014-07-24 09:40:00,51.41,51.44,51.36,51.43,25200.0,40.8076,40.8315,40.768,40.8235,25200.0
2014-07-24 09:45:00,51.42,51.49,51.4,51.44,28000.0,40.8156,40.8711,40.7997,40.8315,28000.0
2014-07-24 09:50:00,51.43,51.52,51.43,51.47,20700.0,40.8235,40.895,40.8235,40.8553,20700.0
2014-07-24 09:55:00,51.47,51.47,51.29,51.43,34900.0,40.8553,40.8553,40.7124,40.8235,34900.0
2014-07-24 10:00:00,51.43,51.43,51.3,51.34,30000.0,40.8235,40.8235,40.7203,40.7521,30000.0
2014-07-24 10:05:00,51.35,51.4,51.3,51.4,27700.0,40.76,40.7997,40.7203,40.7997,27700.0
2014-07-24 10:10:00,51.41,51.43,51.38,51.42,18100.0,40.8076,40.8235,40.7838,40.8156,18100.0
2014-07-24 10:15:00,51.42,51.43,51.3,51.32,18300.0,40.8156,40.8235,40.7203,40.7362,18300.0
2014-07-24 10:20:00,51.32,51.32,51.22,51.25,19300.0,40.7362,40.7362,40.6568,40.6806,19300.0
2014-07-24 10:25:00,51.25,51.26,51.14,51.14,34000.0,40.6806,40.6886,40.5933,40.5933,34000.0
2014-07-24 10:30:00,51.15,51.16,51.12,51.12,32000.0,40.6013,40.6092,40.5775,40.5775,32000.0
2014-07-24 10:35:00,51.12,51.12,50.96,50.96,47700.0,40.5775,40.5775,40.4504,40.4504,47700.0
2014-07-24 10:40:00,50.97,51.04,50.96,51.0,41500.0,40.4584,40.514,40.4504,40.4822,41500.0
2014-07-24 10:45:00,51.01,51.02,50.87,50.87,54200.0,40.4901,40.4981,40.379,40.379,54200.0
2014-07-24 10:50:00,50.87,50.98,50.87,50.91,30400.0,40.379,40.4663,40.379,40.4108,30400.0
2014-07-24 10:55:00,50.9,50.93,50.88,50.91,29400.0,40.4028,40.4266,40.3869,40.4108,29400.0
2014-07-24 11:00:00,50.95,50.96,50.81,50.9,48500.0,40.4425,40.4504,40.3314,40.4028,48500.0
2014-07-24 11:05:00,50.9,51.0,50.89,50.95,66700.0,40.4028,40.4822,40.3949,40.4425,66700.0
2014-07-24 11:10:00,50.95,50.98,50.9,50.96,22700.0,40.4425,40.4663,40.4028,40.4504,22700.0
2014-07-24 11:15:00,50.97,50.98,50.9,50.93,24200.0,40.4584,40.4663,40.4028,40.4266,24200.0
2014-07-24 11:20:00,50.92,50.98,50.91,50.94,28300.0,40.4187,40.4663,40.4108,40.4346,28300.0
2014-07-24 11:25:00,50.94,50.97,50.93,50.95,11900.0,40.4346,40.4584,40.4266,40.4425,11900.0
2014-07-24 11:30:00,50.95,51.01,50.91,51.01,20800.0,40.4425,40.4901,40.4108,40.4901,20800.0
2014-07-24 11:35:00,51.01,51.01,50.91,50.97,22200.0,40.4901,40.4901,40.4108,40.4584,22200.0
2014-07-24 11:40:00,50.97,51.05,50.96,51.04,12900.0,40.4584,40.5219,40.4504,40.514,12900.0
2014-07-24 11:45:00,51.04,51.06,51.03,51.04,9300.0,40.514,40.5298,40.506,40.514,9300.0
2014-07-24 11:50:00,51.05,51.06,51.02,51.02,11700.0,40.5219,40.5298,40.4981,40.4981,11700.0
2014-07-24 11:55:00,51.01,51.04,50.98,51.04,43800.0,40.4901,40.514,40.4663,40.514,43800.0
2014-07-24 12:00:00,51.04,51.06,51.02,51.04,21400.0,40.514,40.5298,40.4981,40.514,21400.0
2014-07-24 12:05:00,51.05,51.09,51.05,51.07,8800.0,40.5219,40.5536,40.5219,40.5378,8800.0
2014-07-24 12:10:00,51.07,51.08,51.03,51.04,11500.0,40.5378,40.5457,40.506,40.514,11500.0
2014-07-24 12:15:00,51.03,51.03,50.98,51.02,26700.0,40.506,40.506,40.4663,40.4981,26700.0
2014-07-24 12:20:00,51.02,51.05,51.0,51.0,26000.0,40.4981,40.5219,40.4822,40.4822,26000.0
2014-07-24 12:25:00,51.0,51.06,51.0,51.05,18800.0,40.4822,40.5298,40.4822,40.5219,18800.0
2014-07-24 12:30:00,51.04,51.04,50.97,50.97,9000.0,40.514,40.514,40.4584,40.4584,9000.0
2014-07-24 12:35:00,50.97,50.99,50.97,50.99,8000.0,40.4584,40.4743,40.4584,40.4743,8000.0
2014-07-24 12:40:00,50.99,51.02,50.99,51.02,7900.0,40.4743,40.4981,40.4743,40.4981,7900.0
2014-07-24 12:45:00,51.02,51.03,50.99,50.99,7300.0,40.4981,40.506,40.4743,40.4743,7300.0
2014-07-24 12:50:00,51.0,51.0,50.98,50.99,10000.0,40.4822,40.4822,40.4663,40.4743,10000.0
2014-07-24 12:55:00,50.99,51.01,50.99,51.0,9500.0,40.4743,40.4901,40.4743,40.4822,9500.0
2014-07-24 13:00:00,51.0,51.0,50.96,50.96,11300.0,40.4822,40.4822,40.4504,40.4504,11300.0
2014-07-24 13:05:00,50.96,50.96,50.94,50.94,9100.0,40.4504,40.4504,40.4346,40.4346,9100.0
2014-07-24 13:10:00,50.95,50.99,50.93,50.97,20100.0,40.4425,40.4743,40.4266,40.4584,20100.0
2014-07-24 13:15:00,50.98,50.99,50.97,50.99,8100.0,40.4663,40.4743,40.4584,40.4743,8100.0
2014-07-24 13:20:00,50.98,51.0,50.97,50.99,35300.0,40.4663,40.4822,40.4584,40.4743,35300.0
2014-07-24 13:25:00,51.0,51.04,51.0,51.02,37900.0,40.4822,40.514,40.4822,40.4981,37900.0
2014-07-24 13:30:00,51.03,51.05,51.02,51.03,15100.0,40.506,40.5219,40.4981,40.506,15100.0
2014-07-24 13:35:00,51.03,51.04,51.02,51.03,7300.0,40.506,40.514,40.4981,40.506,7300.0
2014-07-24 13:40:00,51.03,51.11,51.02,51.1,19300.0,40.506,40.5695,40.4981,40.5616,19300.0
2014-07-24 13:45:00,51.09,51.12,51.09,51.11,13100.0,40.5536,40.5775,40.5536,40.5695,13100.0
2014-07-24 13:50:00,51.11,51.16,51.11,51.15,13400.0,40.5695,40.6092,40.5695,40.6013,13400.0
2014-07-24 13:55:00,51.16,51.24,51.15,51.23,20000.0,40.6092,40.6727,40.6013,40.6648,20000.0
2014-07-24 14:00:00,51.23,51.25,51.22,51.25,14300.0,40.6648,40.6806,40.6568,40.6806,14300.0
2014-07-24 14:05:00,51.24,51.26,51.23,51.24,16100.0,40.6727,40.6886,40.6648,40.6727,16100.0
2014-07-24 14:10:00,51.24,51.26,51.23,51.26,12200.0,40.6727,40.6886,40.6648,40.6886,12200.0
2014-07-24 14:15:00,51.25,51.25,51.2,51.2,13100.0,40.6806,40.6806,40.641,40.641,13100.0
2014-07-24 14:20:00,51.2,51.23,51.2,51.23,26600.0,40.641,40.6648,40.641,40.6648,26600.0
2014-07-24 14:25:00,51.23,51.25,51.22,51.22,15000.0,40.6648,40.6806,40.6568,40.6568,15000.0
2014-07-24 14:30:00,51.23,51.23,51.19,51.23,27200.0,40.6648,40.6648,40.633,40.6648,27200.0
2014-07-24 14:35:00,51.23,51.24,51.21,51.22,11500.0,40.6648,40.6727,40.6489,40.6568,11500.0
2014-07-24 14:40:00,51.2,51.26,51.2,51.25,13900.0,40.641,40.6886,40.641,40.6806,13900.0
2014-07-24 14:45:00,51.26,51.29,51.25,51.28,11400.0,40.6886,40.7124,40.6806,40.7045,11400.0
2014-07-24 14:50:00,51.27,51.31,51.27,51.31,12900.0,40.6965,40.7283,40.6965,40.7283,12900.0
2014-07-24 14:55:00,51.31,51.32,51.24,51.27,31900.0,40.7283,40.7362,40.6727,40.6965,31900.0
2014-07-24 15:00:00,51.27,51.27,51.25,51.27,20400.0,40.6965,40.6965,40.6806,40.6965,20400.0
2014-07-24 15:05:00,51.26,51.28,51.25,51.28,19000.0,40.6886,40.7045,40.6806,40.7045,19000.0
2014-07-24 15:10:00,51.28,51.32,51.28,51.32,14800.0,40.7045,40.7362,40.7045,40.7362,14800.0
2014-07-24 15:15:00,51.32,51.33,51.31,51.33,14600.0,40.7362,40.7441,40.7283,40.7441,14600.0
2014-07-24 15:20:00,51.32,51.33,51.3,51.3,15900.0,40.7362,40.7441,40.7203,40.7203,15900.0
2014-07-24 15:25:00,51.3,51.32,51.29,51.29,29500.0,40.7203,40.7362,40.7124,40.7124,29500.0
2014-07-24 15:30:00,51.29,51.33,51.28,51.31,26600.0,40.7124,40.7441,40.7045,40.7283,26600.0
2014-07-24 15:35:00,51.31,51.32,51.29,51.31,24800.0,40.7283,40.7362,40.7124,40.7283,24800.0
2014-07-24 15:40:00,51.31,51.32,51.3,51.31,28100.0,40.7283,40.7362,40.7203,40.7283,28100.0
2014-07-24 15:45:00,51.3,51.32,51.29,51.3,54800.0,40.7203,40.7362,40.7124,40.7203,54800.0
2014-07-24 15:50:00,51.3,51.32,51.29,51.29,67200.0,40.7203,40.7362,40.7124,40.7124,67200.0
2014-07-24 15:55:00,51.3,51.31,51.28,51.28,153900.0,40.7203,40.7283,40.7045,40.7045,153900.0
2014-07-25 09:30:00,51.01,51.05,50.6,50.63,57200.0,40.4901,40.5219,40.1647,40.1885,57200.0
2014-07-25 09:35:00,50.62,50.72,50.5,50.62,51500.0,40.1806,40.2599,40.0853,40.1806,51500.0
2014-07-25 09:40:00,50.63,50.67,50.55,50.66,71500.0,40.1885,40.2203,40.125,40.2123,71500.0
2014-07-25 09:45:00,50.68,50.71,50.55,50.57,86100.0,40.2282,40.252,40.125,40.1409,86100.0
2014-07-25 09:50:00,50.57,50.64,50.57,50.57,26000.0,40.1409,40.1964,40.1409,40.1409,26000.0
2014-07-25 09:55:00,50.58,50.59,50.45,50.47,59900.0,40.1488,40.1568,40.0456,40.0615,59900.0
2014-07-25 10:00:00,50.49,50.58,50.47,50.48,27300.0,40.0774,40.1488,40.0615,40.0694,27300.0
2014-07-25 10:05:00,50.48,50.51,50.45,50.51,26600.0,40.0694,40.0933,40.0456,40.0933,26600.0
2014-07-25 10:10:00,50.5,50.5,50.36,50.37,114200.0,40.0853,40.0853,39.9742,39.9821,114200.0
2014-07-25 10:15:00,50.38,50.5,50.36,50.5,20800.0,39.9901,40.0853,39.9742,40.0853,20800.0
2014-07-25 10:20:00,50.5,50.51,50.45,50.45,57500.0,40.0853,40.0933,40.0456,40.0456,57500.0
2014-07-25 10:25:00,50.44,50.5,50.44,50.49,62000.0,40.0377,40.0853,40.0377,40.0774,62000.0
2014-07-25 10:30:00,50.49,50.5,50.45,50.45,34800.0,40.0774,40.0853,40.0456,40.0456,34800.0
2014-07-25 10:35:00,50.45,50.47,50.37,50.41,25300.0,40.0456,40.0615,39.9821,40.0139,25300.0
2014-07-25 10:40:00,50.41,50.42,50.38,50.4,16300.0,40.0139,40.0218,39.9901,40.0059,16300.0
2014-07-25 10:45:00,50.39,50.39,50.34,50.35,27000.0,39.998,39.998,39.9583,39.9662,27000.0
2014-07-25 10:50:00,50.36,50.36,50.25,50.3,24300.0,39.9742,39.9742,39.8869,39.9266,24300.0
2014-07-25 10:55:00,50.3,50.3,50.22,50.26,54000.0,39.9266,39.9266,39.8631,39.8948,54000.0
2014-07-25 11:00:00,50.25,50.27,50.18,50.26,35200.0,39.8869,39.9027,39.8313,39.8948,35200.0
2014-07-25 11:05:00,50.26,50.26,50.12,50.15,59400.0,39.8948,39.8948,39.7837,39.8075,59400.0
2014-07-25 11:10:00,50.15,50.15,50.01,50.02,33600.0,39.8075,39.8075,39.6964,39.7043,33600.0
2014-07-25 11:15:00,50.02,50.11,50.01,50.07,20000.0,39.7043,39.7757,39.6964,39.744,20000.0
2014-07-25 11:20:00,50.08,50.08,50.0,50.02,17200.0,39.7519,39.7519,39.6884,39.7043,17200.0
2014-07-25 11:25:00,50.03,50.11,50.01,50.1,12100.0,39.7122,39.7757,39.6964,39.7678,12100.0
2014-07-25 11:30:00,50.1,50.14,50.08,50.12,16100.0,39.7678,39.7996,39.7519,39.7837,16100.0
2014-07-25 11:35:00,50.12,50.14,50.09,50.09,6300.0,39.7837,39.7996,39.7599,39.7599,6300.0
2014-07-25 11:40:00,50.09,50.18,50.08,50.16,10000.0,39.7599,39.8313,39.7519,39.8154,10000.0
2014-07-25 11:45:00,50.16,50.18,50.11,50.12,31600.0,39.8154,39.8313,39.7757,39.7837,31600.0
2014-07-25 11:50:00,50.12,50.25,50.11,50.25,13000.0,39.7837,39.8869,39.7757,39.8869,13000.0
2014-07-25 11:55:00,50.24,50.25,50.2,50.21,50100.0,39.8789,39.8869,39.8472,39.8551,50100.0
2014-07-25 12:00:00,50.21,50.29,50.21,50.25,17200.0,39.8551,39.9186,39.8551,39.8869,17200.0
2014-07-25 12:05:00,50.25,50.28,50.21,50.22,10700.0,39.8869,39.9107,39.8551,39.8631,10700.0
2014-07-25 12:10:00,50.22,50.25,50.21,50.23,9900.0,39.8631,39.8869,39.8551,39.871,9900.0
2014-07-25 12:15:00,50.23,50.28,50.23,50.27,36400.0,39.871,39.9107,39.871,39.9027,36400.0
2014-07-25 12:20:00,50.28,50.28,50.25,50.28,19600.0,39.9107,39.9107,39.8869,39.9107,19600.0
2014-07-25 12:25:00,50.27,50.29,50.24,50.25,39200.0,39.9027,39.9186,39.8789,39.8869,39200.0
2014-07-25 12:30:00,50.25,50.27,50.25,50.25,28100.0,39.8869,39.9027,39.8869,39.8869,28100.0
2014-07-25 12:35:00,50.25,50.28,50.25,50.28,26700.0,39.8869,39.9107,39.8869,39.9107,26700.0
2014-07-25 12:40:00,50.29,50.3,50.25,50.26,17200.0,39.9186,39.9266,39.8869,39.8948,17200.0
2014-07-25 12:45:00,50.26,50.3,50.25,50.26,28700.0,39.8948,39.9266,39.8869,39.8948,28700.0
2014-07-25 12:50:00,50.25,50.3,50.25,50.25,35000.0,39.8869,39.9266,39.8869,39.8869,35000.0
2014-07-25 12:55:00,50.26,50.31,50.25,50.31,22400.0,39.8948,39.9345,39.8869,39.9345,22400.0
2014-07-25 13:00:00,50.31,50.33,50.29,50.32,14700.0,39.9345,39.9504,39.9186,39.9424,14700.0
2014-07-25 13:05:00,50.31,50.33,50.29,50.32,13800.0,39.9345,39.9504,39.9186,39.9424,13800.0
2014-07-25 13:10:00,50.31,50.32,50.28,50.32,28400.0,39.9345,39.9424,39.9107,39.9424,28400.0
2014-07-25 13:15:00,50.33,50.34,50.28,50.28,14100.0,39.9504,39.9583,39.9107,39.9107,14100.0
2014-07-25 13:20:00,50.29,50.3,50.26,50.27,31700.0,39.9186,39.9266,39.8948,39.9027,31700.0
2014-07-25 13:25:00,50.27,50.28,50.25,50.26,12200.0,39.9027,39.9107,39.8869,39.8948,12200.0
2014-07-25 13:30:00,50.27,50.27,50.23,50.25,82300.0,39.9027,39.9027,39.871,39.8869,82300.0
2014-07-25 13:35:00,50.23,50.26,50.23,50.25,16200.0,39.871,39.8948,39.871,39.8869,16200.0
2014-07-25 13:40:00,50.23,50.25,50.22,50.23,12500.0,39.871,39.8869,39.8631,39.871,12500.0
2014-07-25 13:45:00,50.24,50.27,50.22,50.22,23700.0,39.8789,39.9027,39.8631,39.8631,23700.0
2014-07-25 13:50:00,50.22,50.24,50.21,50.21,16000.0,39.8631,39.8789,39.8551,39.8551,16000.0
2014-07-25 13:55:00,50.21,50.23,50.2,50.23,14600.0,39.8551,39.871,39.8472,39.871,14600.0
2014-07-25 14:00:00,50.22,50.22,50.16,50.16,27800.0,39.8631,39.8631,39.8154,39.8154,27800.0
2014-07-25 14:05:00,50.16,50.19,50.15,50.18,18600.0,39.8154,39.8392,39.8075,39.8313,18600.0
2014-07-25 14:10:00,50.19,50.22,50.19,50.21,6200.0,39.8392,39.8631,39.8392,39.8551,6200.0
2014-07-25 14:15:00,50.21,50.25,50.21,50.22,13000.0,39.8551,39.8869,39.8551,39.8631,13000.0
2014-07-25 14:20:00,50.21,50.24,50.21,50.22,12600.0,39.8551,39.8789,39.8551,39.8631,12600.0
2014-07-25 14:25:00,50.23,50.24,50.18,50.24,23400.0,39.871,39.8789,39.8313,39.8789,23400.0
2014-07-25 14:30:00,50.24,50.25,50.23,50.23,23900.0,39.8789,39.8869,39.871,39.871,23900.0
2014-07-25 14:35:00,50.23,50.25,50.21,50.24,15500.0,39.871,39.8869,39.8551,39.8789,15500.0
2014-07-25 14:40:00,50.25,50.26,50.24,50.24,28000.0,39.8869,39.8948,39.8789,39.8789,28000.0
2014-07-25 14:45:00,50.25,50.28,50.24,50.26,22900.0,39.8869,39.9107,39.8789,39.8948,22900.0
2014-07-25 14:50:00,50.26,50.27,50.2,50.21,18400.0,39.8948,39.9027,39.8472,39.8551,18400.0
2014-07-25 14:55:00,50.2,50.25,50.2,50.23,28200.0,39.8472,39.8869,39.8472,39.871,28200.0
2014-07-25 15:00:00,50.24,50.25,50.17,50.18,29600.0,39.8789,39.8869,39.8234,39.8313,29600.0
2014-07-25 15:05:00,50.18,50.19,50.16,50.17,21400.0,39.8313,39.8392,39.8154,39.8234,21400.0
2014-07-25 15:10:00,50.18,50.2,50.15,50.15,26600.0,39.8313,39.8472,39.8075,39.8075,26600.0
2014-07-25 15:15:00,50.16,50.16,50.1,50.11,22900.0,39.8154,39.8154,39.7678,39.7757,22900.0
2014-07-25 15:20:00,50.11,50.16,50.09,50.09,39000.0,39.7757,39.8154,39.7599,39.7599,39000.0
2014-07-25 15:25:00,50.1,50.1,50.05,50.07,35400.0,39.7678,39.7678,39.7281,39.744,35400.0
2014-07-25 15:30:00,50.06,50.1,50.06,50.09,92400.0,39.7361,39.7678,39.7361,39.7599,92400.0
2014-07-25 15:35:00,50.09,50.12,50.08,50.08,63000.0,39.7599,39.7837,39.7519,39.7519,63000.0
2014-07-25 15:40:00,50.08,50.1,50.06,50.08,47000.0,39.7519,39.7678,39.7361,39.7519,47000.0
2014-07-25 15:45:00,50.07,50.11,50.07,50.11,71600.0,39.744,39.7757,39.744,39.7757,71600.0
2014-07-25 15:50:00,50.12,50.19,50.11,50.14,107400.0,39.7837,39.8392,39.7757,39.7996,107400.0
2014-07-25 15:55:00,50.14,50.16,50.11,50.15,134300.0,39.7996,39.8154,39.7757,39.8075,134300.0
2014-07-28 09:30:00,50.16,50.34,50.02,50.06,44100.0,39.8154,39.9583,39.7043,39.7361,44100.0
2014-07-28 09:35:00,50.04,50.09,49.81,49.84,30800.0,39.7202,39.7599,39.5376,39.5614,30800.0
2014-07-28 09:40:00,49.84,49.92,49.78,49.79,36900.0,39.5614,39.6249,39.5138,39.5217,36900.0
2014-07-28 09:45:00,49.78,49.86,49.73,49.78,23200.0,39.5138,39.5773,39.4741,39.5138,23200.0
2014-07-28 09:50:00,49.75,49.88,49.67,49.87,31500.0,39.49,39.5932,39.4265,39.5852,31500.0
2014-07-28 09:55:00,49.86,49.94,49.85,49.91,34800.0,39.5773,39.6408,39.5694,39.617,34800.0
2014-07-28 10:00:00,49.91,49.92,49.66,49.71,33100.0,39.617,39.6249,39.4185,39.4582,33100.0
2014-07-28 10:05:00,49.7,49.77,49.68,49.69,36600.0,39.4503,39.5059,39.4344,39.4424,36600.0
2014-07-28 10:10:00,49.7,49.86,49.69,49.86,40200.0,39.4503,39.5773,39.4424,39.5773,40200.0
2014-07-28 10:15:00,49.84,49.84,49.75,49.75,51100.0,39.5614,39.5614,39.49,39.49,51100.0
2014-07-28 10:20:00,49.76,49.81,49.71,49.8,31700.0,39.4979,39.5376,39.4582,39.5297,31700.0
2014-07-28 10:25:00,49.8,49.81,49.77,49.81,18500.0,39.5297,39.5376,39.5059,39.5376,18500.0
2014-07-28 10:30:00,49.8,49.85,49.78,49.83,28000.0,39.5297,39.5694,39.5138,39.5535,28000.0
2014-07-28 10:35:00,49.82,49.91,49.8,49.91,32900.0,39.5456,39.617,39.5297,39.617,32900.0
2014-07-28 10:40:00,49.91,49.99,49.9,49.98,25800.0,39.617,39.6805,39.6091,39.6726,25800.0
2014-07-28 10:45:00,49.98,50.04,49.98,50.04,14400.0,39.6726,39.7202,39.6726,39.7202,14400.0
2014-07-28 10:50:00,50.04,50.09,50.03,50.05,24100.0,39.7202,39.7599,39.7122,39.7281,24100.0
2014-07-28 10:55:00,50.07,50.07,50.01,50.01,26400.0,39.744,39.744,39.6964,39.6964,26400.0
2014-07-28 11:00:00,50.01,50.07,50.01,50.06,39300.0,39.6964,39.744,39.6964,39.7361,39300.0
2014-07-28 11:05:00,50.07,50.13,50.07,50.13,23100.0,39.744,39.7916,39.744,39.7916,23100.0
2014-07-28 11:10:00,50.14,50.26,50.14,50.26,33800.0,39.7996,39.8948,39.7996,39.8948,33800.0
2014-07-28 11:15:00,50.25,50.26,50.18,50.24,29700.0,39.8869,39.8948,39.8313,39.8789,29700.0
2014-07-28 11:20:00,50.25,50.31,50.25,50.31,15900.0,39.8869,39.9345,39.8869,39.9345,15900.0
2014-07-28 11:25:00,50.31,50.42,50.3,50.42,29200.0,39.9345,40.0218,39.9266,40.0218,29200.0
2014-07-28 11:30:00,50.43,50.5,50.43,50.47,32300.0,40.0298,40.0853,40.0298,40.0615,32300.0
2014-07-28 11:35:00,50.46,50.47,50.37,50.38,37100.0,40.0536,40.0615,39.9821,39.9901,37100.0
2014-07-28 11:40:00,50.38,50.38,50.27,50.28,36800.0,39.9901,39.9901,39.9027,39.9107,36800.0
2014-07-28 11:45:00,50.28,50.3,50.23,50.29,22800.0,39.9107,39.9266,39.871,39.9186,22800.0
2014-07-28 11:50:00,50.3,50.33,50.3,50.3,16900.0,39.9266,39.9504,39.9266,39.9266,16900.0
2014-07-28 11:55:00,50.3,50.31,50.27,50.29,17300.0,39.9266,39.9345,39.9027,39.9186,17300.0
2014-07-28 12:00:00,50.29,50.32,50.29,50.31,11800.0,39.9186,39.9424,39.9186,39.9345,11800.0
2014-07-28 12:05:00,50.32,50.38,50.31,50.38,15400.0,39.9424,39.9901,39.9345,39.9901,15400.0
2014-07-28 12:10:00,50.38,50.38,50.33,50.33,11700.0,39.9901,39.9901,39.9504,39.9504,11700.0
2014-07-28 12:15:00,50.33,50.38,50.33,50.37,16700.0,39.9504,39.9901,39.9504,39.9821,16700.0
2014-07-28 12:20:00,50.37,50.39,50.36,50.39,22200.0,39.9821,39.998,39.9742,39.998,22200.0
2014-07-28 12:25:00,50.39,50.43,50.38,50.43,57800.0,39.998,40.0298,39.9901,40.0298,57800.0
2014-07-28 12:30:00,50.43,50.43,50.37,50.37,24300.0,40.0298,40.0298,39.9821,39.9821,24300.0
2014-07-28 12:35:00,50.37,50.43,50.36,50.41,15300.0,39.9821,40.0298,39.9742,40.0139,15300.0
2014-07-28 12:40:00,50.4,50.45,50.37,50.45,17800.0,40.0059,40.0456,39.9821,40.0456,17800.0
2014-07-28 12:45:00,50.45,50.49,50.43,50.48,19400.0,40.0456,40.0774,40.0298,40.0694,19400.0
2014-07-28 12:50:00,50.48,50.49,50.46,50.49,9800.0,40.0694,40.0774,40.0536,40.0774,9800.0
2014-07-28 12:55:00,50.49,50.55,50.48,50.52,19600.0,40.0774,40.125,40.0694,40.1012,19600.0
2014-07-28 13:00:00,50.52,50.52,50.44,50.45,9900.0,40.1012,40.1012,40.0377,40.0456,9900.0
2014-07-28 13:05:00,50.46,50.53,50.46,50.52,13800.0,40.0536,40.1091,40.0536,40.1012,13800.0
2014-07-28 13:10:00,50.52,50.53,50.49,50.53,17500.0,40.1012,40.1091,40.0774,40.1091,17500.0
2014-07-28 13:15:00,50.53,50.55,50.52,50.55,8100.0,40.1091,40.125,40.1012,40.125,8100.0
2014-07-28 13:20:00,50.54,50.59,50.5,50.59,30400.0,40.1171,40.1568,40.0853,40.1568,30400.0
2014-07-28 13:25:00,50.59,50.6,50.56,50.58,18700.0,40.1568,40.1647,40.1329,40.1488,18700.0
2014-07-28 13:30:00,50.58,50.71,50.58,50.69,25600.0,40.1488,40.252,40.1488,40.2361,25600.0
2014-07-28 13:35:00,50.69,50.72,50.65,50.69,26300.0,40.2361,40.2599,40.2044,40.2361,26300.0
2014-07-28 13:40:00,50.7,50.72,50.67,50.68,28600.0,40.2441,40.2599,40.2203,40.2282,28600.0
2014-07-28 13:45:00,50.67,50.68,50.62,50.67,24500.0,40.2203,40.2282,40.1806,40.2203,24500.0
2014-07-28 13:50:00,50.68,50.68,50.65,50.65,13100.0,40.2282,40.2282,40.2044,40.2044,13100.0
2014-07-28 13:55:00,50.66,50.68,50.61,50.61,16400.0,40.2123,40.2282,40.1726,40.1726,16400.0
2014-07-28 14:00:00,50.62,50.65,50.61,50.62,19400.0,40.1806,40.2044,40.1726,40.1806,19400.0
2014-07-28 14:05:00,50.62,50.62,50.57,50.58,18700.0,40.1806,40.1806,40.1409,40.1488,18700.0
2014-07-28 14:10:00,50.58,50.61,50.55,50.55,23100.0,40.1488,40.1726,40.125,40.125,23100.0
2014-07-28 14:15:00,50.55,50.56,50.48,50.49,25800.0,40.125,40.1329,40.0694,40.0774,25800.0
2014-07-28 14:20:00,50.5,50.53,50.5,50.52,8700.0,40.0853,40.1091,40.0853,40.1012,8700.0
2014-07-28 14:25:00,50.52,50.53,50.51,50.51,12900.0,40.1012,40.1091,40.0933,40.0933,12900.0
2014-07-28 14:30:00,50.51,50.52,50.46,50.48,30100.0,40.0933,40.1012,40.0536,40.0694,30100.0
2014-07-28 14:35:00,50.47,50.49,50.46,50.48,18400.0,40.0615,40.0774,40.0536,40.0694,18400.0
2014-07-28 14:40:00,50.49,50.5,50.44,50.45,11800.0,40.0774,40.0853,40.0377,40.0456,11800.0
2014-07-28 14:45:00,50.46,50.53,50.46,50.53,14700.0,40.0536,40.1091,40.0536,40.1091,14700.0
2014-07-28 14:50:00,50.53,50.55,50.52,50.53,21700.0,40.1091,40.125,40.1012,40.1091,21700.0
2014-07-28 14:55:00,50.53,50.55,50.5,50.5,30000.0,40.1091,40.125,40.0853,40.0853,30000.0
2014-07-28 15:00:00,50.5,50.5,50.41,50.41,58000.0,40.0853,40.0853,40.0139,40.0139,58000.0
2014-07-28 15:05:00,50.41,50.5,50.41,50.5,18800.0,40.0139,40.0853,40.0139,40.0853,18800.0
2014-07-28 15:10:00,50.5,50.5,50.46,50.49,23800.0,40.0853,40.0853,40.0536,40.0774,23800.0
2014-07-28 15:15:00,50.49,50.5,50.46,50.48,8700.0,40.0774,40.0853,40.0536,40.0694,8700.0
2014-07-28 15:20:00,50.48,50.5,50.48,50.49,19800.0,40.0694,40.0853,40.0694,40.0774,19800.0
2014-07-28 15:25:00,50.49,50.52,50.47,50.52,18100.0,40.0774,40.1012,40.0615,40.1012,18100.0
2014-07-28 15:30:00,50.52,50.53,50.49,50.5,29600.0,40.1012,40.1091,40.0774,40.0853,29600.0
2014-07-28 15:35:00,50.5,50.51,50.47,50.5,23800.0,40.0853,40.0933,40.0615,40.0853,23800.0
2014-07-28 15:40:00,50.49,50.56,50.49,50.54,26000.0,40.0774,40.1329,40.0774,40.1171,26000.0
2014-07-28 15:45:00,50.55,50.55,50.52,50.52,32900.0,40.125,40.125,40.1012,40.1012,32900.0
2014-07-28 15:50:00,50.53,50.53,50.52,50.53,32300.0,40.1091,40.1091,40.1012,40.1091,32300.0
2014-07-28 15:55:00,50.53,50.57,50.52,50.56,170600.0,40.1091,40.1409,40.1012,40.1329,170600.0
2014-07-29 09:30:00,50.5,50.91,50.46,50.82,35000.0,40.0853,40.4108,40.0536,40.3393,35000.0
2014-07-29 09:35:00,50.82,50.85,50.75,50.75,8200.0,40.3393,40.3631,40.2838,40.2838,8200.0
2014-07-29 09:40:00,50.78,50.94,50.71,50.94,19800.0,40.3076,40.4346,40.252,40.4346,19800.0
2014-07-29 09:45:00,50.93,51.06,50.93,51.05,13400.0,40.4266,40.5298,40.4266,40.5219,13400.0
2014-07-29 09:50:00,51.06,51.16,51.02,51.16,7700.0,40.5298,40.6092,40.4981,40.6092,7700.0
2014-07-29 09:55:00,51.18,51.18,50.89,50.9,15500.0,40.6251,40.6251,40.3949,40.4028,15500.0
2014-07-29 10:00:00,50.92,51.05,50.9,50.98,19900.0,40.4187,40.5219,40.4028,40.4663,19900.0
2014-07-29 10:05:00,50.98,51.1,50.96,51.05,11900.0,40.4663,40.5616,40.4504,40.5219,11900.0
2014-07-29 10:10:00,51.06,51.16,51.06,51.09,20100.0,40.5298,40.6092,40.5298,40.5536,20100.0
2014-07-29 10:15:00,51.1,51.14,51.04,51.09,16300.0,40.5616,40.5933,40.514,40.5536,16300.0
2014-07-29 10:20:00,51.09,51.09,51.03,51.06,6500.0,40.5536,40.5536,40.506,40.5298,6500.0
2014-07-29 10:25:00,51.07,51.1,51.05,51.1,10900.0,40.5378,40.5616,40.5219,40.5616,10900.0
2014-07-29 10:30:00,51.11,51.11,50.98,51.03,12200.0,40.5695,40.5695,40.4663,40.506,12200.0
2014-07-29 10:35:00,51.04,51.04,50.95,51.04,16700.0,40.514,40.514,40.4425,40.514,16700.0
2014-07-29 10:40:00,51.03,51.04,50.99,51.04,7000.0,40.506,40.514,40.4743,40.514,7000.0
2014-07-29 10:45:00,51.05,51.05,50.96,51.0,23400.0,40.5219,40.5219,40.4504,40.4822,23400.0
2014-07-29 10:50:00,51.0,51.02,50.92,50.97,20600.0,40.4822,40.4981,40.4187,40.4584,20600.0
2014-07-29 10:55:00,50.97,51.0,50.94,50.99,41800.0,40.4584,40.4822,40.4346,40.4743,41800.0
2014-07-29 11:00:00,50.98,51.0,50.9,50.91,9400.0,40.4663,40.4822,40.4028,40.4108,9400.0
2014-07-29 11:05:00,50.92,50.92,50.74,50.75,12200.0,40.4187,40.4187,40.2758,40.2838,12200.0
2014-07-29 11:10:00,50.75,50.78,50.71,50.78,15700.0,40.2838,40.3076,40.252,40.3076,15700.0
2014-07-29 11:15:00,50.76,50.82,50.76,50.76,24300.0,40.2917,40.3393,40.2917,40.2917,24300.0
2014-07-29 11:20:00,50.76,50.8,50.73,50.74,18500.0,40.2917,40.3234,40.2679,40.2758,18500.0
2014-07-29 11:25:00,50.74,50.75,50.69,50.71,8700.0,40.2758,40.2838,40.2361,40.252,8700.0
2014-07-29 11:30:00,50.7,50.7,50.59,50.59,29000.0,40.2441,40.2441,40.1568,40.1568,29000.0
2014-07-29 11:35:00,50.61,50.66,50.6,50.62,11100.0,40.1726,40.2123,40.1647,40.1806,11100.0
2014-07-29 11:40:00,50.62,50.67,50.62,50.65,14100.0,40.1806,40.2203,40.1806,40.2044,14100.0
2014-07-29 11:45:00,50.67,50.69,50.66,50.69,10000.0,40.2203,40.2361,40.2123,40.2361,10000.0
2014-07-29 11:50:00,50.7,50.71,50.65,50.65,15600.0,40.2441,40.252,40.2044,40.2044,15600.0
2014-07-29 11:55:00,50.66,50.68,50.63,50.68,22900.0,40.2123,40.2282,40.1885,40.2282,22900.0
2014-07-29 12:00:00,50.69,50.7,50.62,50.65,10200.0,40.2361,40.2441,40.1806,40.2044,10200.0
2014-07-29 12:05:00,50.64,50.65,50.63,50.63,7500.0,40.1964,40.2044,40.1885,40.1885,7500.0
2014-07-29 12:10:00,50.63,50.67,50.63,50.67,4700.0,40.1885,40.2203,40.1885,40.2203,4700.0
2014-07-29 12:15:00,50.67,50.67,50.61,50.62,5600.0,40.2203,40.2203,40.1726,40.1806,5600.0
2014-07-29 12:20:00,50.64,50.75,50.64,50.74,6500.0,40.1964,40.2838,40.1964,40.2758,6500.0
2014-07-29 12:25:00,50.75,50.81,50.75,50.81,12500.0,40.2838,40.3314,40.2838,40.3314,12500.0
2014-07-29 12:30:00,50.8,50.84,50.79,50.8,13400.0,40.3234,40.3552,40.3155,40.3234,13400.0
2014-07-29 12:35:00,50.81,50.89,50.8,50.85,13300.0,40.3314,40.3949,40.3234,40.3631,13300.0
2014-07-29 12:40:00,50.86,50.86,50.83,50.84,5800.0,40.3711,40.3711,40.3473,40.3552,5800.0
2014-07-29 12:45:00,50.84,50.87,50.83,50.86,9900.0,40.3552,40.379,40.3473,40.3711,9900.0
2014-07-29 12:50:00,50.86,50.86,50.78,50.78,10400.0,40.3711,40.3711,40.3076,40.3076,10400.0
2014-07-29 12:55:00,50.77,50.8,50.76,50.79,20200.0,40.2996,40.3234,40.2917,40.3155,20200.0
2014-07-29 13:00:00,50.8,50.81,50.78,50.81,3400.0,40.3234,40.3314,40.3076,40.3314,3400.0
2014-07-29 13:05:00,50.81,50.89,50.81,50.86,6700.0,40.3314,40.3949,40.3314,40.3711,6700.0
2014-07-29 13:10:00,50.86,50.87,50.84,50.84,4900.0,40.3711,40.379,40.3552,40.3552,4900.0
2014-07-29 13:15:00,50.85,50.87,50.84,50.86,9900.0,40.3631,40.379,40.3552,40.3711,9900.0
2014-07-29 13:20:00,50.86,50.93,50.86,50.93,9200.0,40.3711,40.4266,40.3711,40.4266,9200.0
2014-07-29 13:25:00,50.93,50.93,50.89,50.89,11300.0,40.4266,40.4266,40.3949,40.3949,11300.0
2014-07-29 13:30:00,50.89,50.91,50.89,50.91,5800.0,40.3949,40.4108,40.3949,40.4108,5800.0
2014-07-29 13:35:00,50.91,50.92,50.88,50.91,10100.0,40.4108,40.4187,40.3869,40.4108,10100.0
2014-07-29 13:40:00,50.91,50.91,50.9,50.91,5000.0,40.4108,40.4108,40.4028,40.4108,5000.0
2014-07-29 13:45:00,50.92,50.92,50.9,50.9,10300.0,40.4187,40.4187,40.4028,40.4028,10300.0
2014-07-29 13:50:00,50.9,50.9,50.85,50.88,5700.0,40.4028,40.4028,40.3631,40.3869,5700.0
2014-07-29 13:55:00,50.89,50.92,50.86,50.86,7200.0,40.3949,40.4187,40.3711,40.3711,7200.0
2014-07-29 14:00:00,50.86,50.89,50.85,50.86,8300.0,40.3711,40.3949,40.3631,40.3711,8300.0
2014-07-29 14:05:00,50.86,50.88,50.86,50.87,4100.0,40.3711,40.3869,40.3711,40.379,4100.0
2014-07-29 14:10:00,50.87,50.89,50.84,50.84,12400.0,40.379,40.3949,40.3552,40.3552,12400.0
2014-07-29 14:15:00,50.85,50.9,50.81,50.81,24800.0,40.3631,40.4028,40.3314,40.3314,24800.0
2014-07-29 14:20:00,50.82,50.83,50.74,50.74,9000.0,40.3393,40.3473,40.2758,40.2758,9000.0
2014-07-29 14:25:00,50.74,50.74,50.68,50.74,9100.0,40.2758,40.2758,40.2282,40.2758,9100.0
2014-07-29 14:30:00,50.74,50.77,50.73,50.76,10200.0,40.2758,40.2996,40.2679,40.2917,10200.0
2014-07-29 14:35:00,50.75,50.76,50.72,50.75,9700.0,40.2838,40.2917,40.2599,40.2838,9700.0
2014-07-29 14:40:00,50.74,50.78,50.72,50.72,15400.0,40.2758,40.3076,40.2599,40.2599,15400.0
2014-07-29 14:45:00,50.71,50.79,50.71,50.79,12400.0,40.252,40.3155,40.252,40.3155,12400.0
2014-07-29 14:50:00,50.78,50.78,50.73,50.74,8500.0,40.3076,40.3076,40.2679,40.2758,8500.0
2014-07-29 14:55:00,50.75,50.8,50.75,50.79,15600.0,40.2838,40.3234,40.2838,40.3155,15600.0
2014-07-29 15:00:00,50.76,50.76,50.71,50.74,12000.0,40.2917,40.2917,40.252,40.2758,12000.0
2014-07-29 15:05:00,50.74,50.77,50.72,50.75,22600.0,40.2758,40.2996,40.2599,40.2838,22600.0
2014-07-29 15:10:00,50.75,50.77,50.73,50.77,12700.0,40.2838,40.2996,40.2679,40.2996,12700.0
2014-07-29 15:15:00,50.77,50.78,50.72,50.72,18800.0,40.2996,40.3076,40.2599,40.2599,18800.0
2014-07-29 15:20:00,50.72,50.74,50.67,50.7,20800.0,40.2599,40.2758,40.2203,40.2441,20800.0
2014-07-29 15:25:00,50.7,50.7,50.65,50.66,16200.0,40.2441,40.2441,40.2044,40.2123,16200.0
2014-07-29 15:30:00,50.66,50.66,50.61,50.63,19400.0,40.2123,40.2123,40.1726,40.1885,19400.0
2014-07-29 15:35:00,50.63,50.67,50.63,50.64,25100.0,40.1885,40.2203,40.1885,40.1964,25100.0
2014-07-29 15:40:00,50.63,50.64,50.57,50.6,23000.0,40.1885,40.1964,40.1409,40.1647,23000.0
2014-07-29 15:45:00,50.6,50.64,50.57,50.63,43200.0,40.1647,40.1964,40.1409,40.1885,43200.0
2014-07-29 15:50:00,50.62,50.63,50.55,50.56,58700.0,40.1806,40.1885,40.125,40.1329,58700.0
2014-07-29 15:55:00,50.56,50.58,50.52,50.53,87900.0,40.1329,40.1488,40.1012,40.1091,87900.0
2014-07-30 09:30:00,50.66,50.93,50.62,50.9,31800.0,40.2123,40.4266,40.1806,40.4028,31800.0
2014-07-30 09:35:00,50.83,50.83,50.67,50.7,21700.0,40.3473,40.3473,40.2203,40.2441,21700.0
2014-07-30 09:40:00,50.69,50.95,50.69,50.89,17400.0,40.2361,40.4425,40.2361,40.3949,17400.0
2014-07-30 09:45:00,50.88,50.95,50.84,50.92,19700.0,40.3869,40.4425,40.3552,40.4187,19700.0
2014-07-30 09:50:00,50.91,51.0,50.88,50.94,12400.0,40.4108,40.4822,40.3869,40.4346,12400.0
2014-07-30 09:55:00,50.93,51.0,50.83,50.84,13500.0,40.4266,40.4822,40.3473,40.3552,13500.0
2014-07-30 10:00:00,50.83,50.83,50.64,50.7,18600.0,40.3473,40.3473,40.1964,40.2441,18600.0
2014-07-30 10:05:00,50.7,50.72,50.57,50.7,8100.0,40.2441,40.2599,40.1409,40.2441,8100.0
2014-07-30 10:10:00,50.69,50.72,50.62,50.65,14300.0,40.2361,40.2599,40.1806,40.2044,14300.0
2014-07-30 10:15:00,50.64,50.74,50.61,50.74,8400.0,40.1964,40.2758,40.1726,40.2758,8400.0
2014-07-30 10:20:00,50.75,50.77,50.65,50.65,8800.0,40.2838,40.2996,40.2044,40.2044,8800.0
2014-07-30 10:25:00,50.63,50.79,50.62,50.78,7900.0,40.1885,40.3155,40.1806,40.3076,7900.0
2014-07-30 10:30:00,50.79,50.84,50.77,50.79,10300.0,40.3155,40.3552,40.2996,40.3155,10300.0
2014-07-30 10:35:00,50.79,50.83,50.7,50.71,13100.0,40.3155,40.3473,40.2441,40.252,13100.0
2014-07-30 10:40:00,50.71,50.75,50.64,50.64,20300.0,40.252,40.2838,40.1964,40.1964,20300.0
2014-07-30 10:45:00,50.63,50.68,50.57,50.64,9100.0,40.1885,40.2282,40.1409,40.1964,9100.0
2014-07-30 10:50:00,50.64,50.74,50.62,50.7,5400.0,40.1964,40.2758,40.1806,40.2441,5400.0
2014-07-30 10:55:00,50.71,50.73,50.61,50.65,9300.0,40.252,40.2679,40.1726,40.2044,9300.0
2014-07-30 11:00:00,50.64,50.67,50.59,50.6,8700.0,40.1964,40.2203,40.1568,40.1647,8700.0
2014-07-30 11:05:00,50.61,50.68,50.59,50.66,9600.0,40.1726,40.2282,40.1568,40.2123,9600.0
2014-07-30 11:10:00,50.66,50.7,50.65,50.7,6100.0,40.2123,40.2441,40.2044,40.2441,6100.0
2014-07-30 11:15:00,50.7,50.72,50.68,50.72,8800.0,40.2441,40.2599,40.2282,40.2599,8800.0
2014-07-30 11:20:00,50.71,50.83,50.71,50.79,22600.0,40.252,40.3473,40.252,40.3155,22600.0
2014-07-30 11:25:00,50.78,50.78,50.73,50.78,9200.0,40.3076,40.3076,40.2679,40.3076,9200.0
2014-07-30 11:30:00,50.77,50.8,50.75,50.79,15600.0,40.2996,40.3234,40.2838,40.3155,15600.0
2014-07-30 11:35:00,50.78,50.79,50.71,50.75,7200.0,40.3076,40.3155,40.252,40.2838,7200.0
2014-07-30 11:40:00,50.74,50.79,50.74,50.75,11400.0,40.2758,40.3155,40.2758,40.2838,11400.0
2014-07-30 11:45:00,50.75,50.75,50.72,50.73,5700.0,40.2838,40.2838,40.2599,40.2679,5700.0
2014-07-30 11:50:00,50.73,50.75,50.69,50.69,4700.0,40.2679,40.2838,40.2361,40.2361,4700.0
2014-07-30 11:55:00,50.7,50.73,50.69,50.69,19700.0,40.2441,40.2679,40.2361,40.2361,19700.0
2014-07-30 12:00:00,50.7,50.75,50.68,50.73,23700.0,40.2441,40.2838,40.2282,40.2679,23700.0
2014-07-30 12:05:00,50.73,50.74,50.67,50.72,6600.0,40.2679,40.2758,40.2203,40.2599,6600.0
2014-07-30 12:10:00,50.72,50.81,50.72,50.77,6100.0,40.2599,40.3314,40.2599,40.2996,6100.0
2014-07-30 12:15:00,50.76,50.81,50.76,50.8,9800.0,40.2917,40.3314,40.2917,40.3234,9800.0
2014-07-30 12:20:00,50.79,50.83,50.78,50.82,5500.0,40.3155,40.3473,40.3076,40.3393,5500.0
2014-07-30 12:25:00,50.81,50.86,50.81,50.83,6800.0,40.3314,40.3711,40.3314,40.3473,6800.0
2014-07-30 12:30:00,50.83,50.83,50.8,50.8,1400.0,40.3473,40.3473,40.3234,40.3234,1400.0
2014-07-30 12:35:00,50.8,50.87,50.8,50.84,4900.0,40.3234,40.379,40.3234,40.3552,4900.0
2014-07-30 12:40:00,50.84,50.84,50.78,50.79,11300.0,40.3552,40.3552,40.3076,40.3155,11300.0
2014-07-30 12:45:00,50.8,50.8,50.75,50.75,32200.0,40.3234,40.3234,40.2838,40.2838,32200.0
2014-07-30 12:50:00,50.75,50.77,50.74,50.77,2400.0,40.2838,40.2996,40.2758,40.2996,2400.0
2014-07-30 12:55:00,50.77,50.78,50.74,50.75,3400.0,40.2996,40.3076,40.2758,40.2838,3400.0
2014-07-30 13:00:00,50.76,50.76,50.71,50.72,4700.0,40.2917,40.2917,40.252,40.2599,4700.0
2014-07-30 13:05:00,50.72,50.77,50.71,50.75,4300.0,40.2599,40.2996,40.252,40.2838,4300.0
2014-07-30 13:10:00,50.75,50.76,50.74,50.74,7100.0,40.2838,40.2917,40.2758,40.2758,7100.0
2014-07-30 13:15:00,50.74,50.74,50.7,50.7,5600.0,40.2758,40.2758,40.2441,40.2441,5600.0
2014-07-30 13:20:00,50.7,50.76,50.7,50.73,6800.0,40.2441,40.2917,40.2441,40.2679,6800.0
2014-07-30 13:25:00,50.72,50.72,50.68,50.71,8900.0,40.2599,40.2599,40.2282,40.252,8900.0
2014-07-30 13:30:00,50.71,50.8,50.71,50.79,6800.0,40.252,40.3234,40.252,40.3155,6800.0
2014-07-30 13:35:00,50.78,50.79,50.75,50.75,2000.0,40.3076,40.3155,40.2838,40.2838,2000.0
2014-07-30 13:40:00,50.76,50.82,50.76,50.82,6000.0,40.2917,40.3393,40.2917,40.3393,6000.0
2014-07-30 13:45:00,50.81,50.81,50.78,50.81,5400.0,40.3314,40.3314,40.3076,40.3314,5400.0
2014-07-30 13:50:00,50.81,50.86,50.81,50.84,4100.0,40.3314,40.3711,40.3314,40.3552,4100.0
2014-07-30 13:55:00,50.85,50.89,50.85,50.88,2300.0,40.3631,40.3949,40.3631,40.3869,2300.0
2014-07-30 14:00:00,50.88,50.99,50.8,50.92,18600.0,40.3869,40.4743,40.3234,40.4187,18600.0
2014-07-30 14:05:00,50.91,50.98,50.9,50.98,11200.0,40.4108,40.4663,40.4028,40.4663,11200.0
2014-07-30 14:10:00,50.99,51.09,50.99,51.07,13900.0,40.4743,40.5536,40.4743,40.5378,13900.0
2014-07-30 14:15:00,51.07,51.12,51.05,51.09,17900.0,40.5378,40.5775,40.5219,40.5536,17900.0
2014-07-30 14:20:00,51.09,51.1,51.01,51.08,9600.0,40.5536,40.5616,40.4901,40.5457,9600.0
2014-07-30 14:25:00,51.07,51.13,51.06,51.12,7100.0,40.5378,40.5854,40.5298,40.5775,7100.0
2014-07-30 14:30:00,51.11,51.11,51.04,51.06,8700.0,40.5695,40.5695,40.514,40.5298,8700.0
2014-07-30 14:35:00,51.06,51.08,51.01,51.06,13600.0,40.5298,40.5457,40.4901,40.5298,13600.0
2014-07-30 14:40:00,51.06,51.07,51.03,51.05,6000.0,40.5298,40.5378,40.506,40.5219,6000.0
2014-07-30 14:45:00,51.04,51.04,50.94,50.97,16200.0,40.514,40.514,40.4346,40.4584,16200.0
2014-07-30 14:50:00,50.98,51.03,50.98,51.02,21500.0,40.4663,40.506,40.4663,40.4981,21500.0
2014-07-30 14:55:00,51.02,51.03,50.98,50.99,23900.0,40.4981,40.506,40.4663,40.4743,23900.0
2014-07-30 15:00:00,51.0,51.01,50.92,50.95,21600.0,40.4822,40.4901,40.4187,40.4425,21600.0
2014-07-30 15:05:00,50.95,50.99,50.94,50.98,24700.0,40.4425,40.4743,40.4346,40.4663,24700.0
2014-07-30 15:10:00,50.99,51.0,50.92,50.97,28700.0,40.4743,40.4822,40.4187,40.4584,28700.0
2014-07-30 15:15:00,50.97,51.05,50.97,51.03,24800.0,40.4584,40.5219,40.4584,40.506,24800.0
2014-07-30 15:20:00,51.04,51.04,50.98,50.98,25200.0,40.514,40.514,40.4663,40.4663,25200.0
2014-07-30 15:25:00,50.98,51.01,50.96,51.0,18700.0,40.4663,40.4901,40.4504,40.4822,18700.0
2014-07-30 15:30:00,51.0,51.08,51.0,51.05,22800.0,40.4822,40.5457,40.4822,40.5219,22800.0
2014-07-30 15:35:00,51.05,51.09,51.04,51.04,20500.0,40.5219,40.5536,40.514,40.514,20500.0
2014-07-30 15:40:00,51.04,51.04,51.0,51.01,21100.0,40.514,40.514,40.4822,40.4901,21100.0
2014-07-30 15:45:00,51.0,51.01,50.95,50.96,30800.0,40.4822,40.4901,40.4425,40.4504,30800.0
2014-07-30 15:50:00,50.92,50.96,50.77,50.92,195200.0,40.4187,40.4504,40.2996,40.4187,195200.0
2014-07-30 15:55:00,50.93,50.93,50.81,50.86,249300.0,40.4266,40.4266,40.3314,40.3711,249300.0
2014-07-31 09:30:00,50.4,50.83,50.34,50.57,35700.0,40.0059,40.3473,39.9583,40.1409,35700.0
2014-07-31 09:35:00,50.57,50.7,50.52,50.61,8000.0,40.1409,40.2441,40.1012,40.1726,8000.0
2014-07-31 09:40:00,50.59,50.62,50.46,50.48,32900.0,40.1568,40.1806,40.0536,40.0694,32900.0
2014-07-31 09:45:00,50.46,50.53,50.37,50.5,19500.0,40.0536,40.1091,39.9821,40.0853,19500.0
2014-07-31 09:50:00,50.43,50.48,50.35,50.39,30000.0,40.0298,40.0694,39.9662,39.998,30000.0
2014-07-31 09:55:00,50.36,50.37,50.21,50.26,12800.0,39.9742,39.9821,39.8551,39.8948,12800.0
2014-07-31 10:00:00,50.2,50.3,50.12,50.27,9200.0,39.8472,39.9266,39.7837,39.9027,9200.0
2014-07-31 10:05:00,50.27,50.32,50.2,50.24,13300.0,39.9027,39.9424,39.8472,39.8789,13300.0
2014-07-31 10:10:00,50.22,50.33,50.17,50.32,16500.0,39.8631,39.9504,39.8234,39.9424,16500.0
2014-07-31 10:15:00,50.32,50.33,50.25,50.3,11100.0,39.9424,39.9504,39.8869,39.9266,11100.0
2014-07-31 10:20:00,50.28,50.29,50.23,50.23,16800.0,39.9107,39.9186,39.871,39.871,16800.0
2014-07-31 10:25:00,50.23,50.26,50.13,50.17,23100.0,39.871,39.8948,39.7916,39.8234,23100.0
2014-07-31 10:30:00,50.16,50.2,50.06,50.08,15800.0,39.8154,39.8472,39.7361,39.7519,15800.0
2014-07-31 10:35:00,50.06,50.12,50.05,50.1,15900.0,39.7361,39.7837,39.7281,39.7678,15900.0
2014-07-31 10:40:00,50.12,50.15,50.05,50.13,9200.0,39.7837,39.8075,39.7281,39.7916,9200.0
2014-07-31 10:45:00,50.13,50.14,50.07,50.1,16400.0,39.7916,39.7996,39.744,39.7678,16400.0
2014-07-31 10:50:00,50.1,50.15,50.07,50.08,9800.0,39.7678,39.8075,39.744,39.7519,9800.0
2014-07-31 10:55:00,50.06,50.07,49.97,49.99,18700.0,39.7361,39.744,39.6646,39.6805,18700.0
2014-07-31 11:00:00,49.99,50.09,49.99,50.07,12900.0,39.6805,39.7599,39.6805,39.744,12900.0
2014-07-31 11:05:00,50.09,50.12,50.05,50.06,7300.0,39.7599,39.7837,39.7281,39.7361,7300.0
2014-07-31 11:10:00,50.05,50.07,49.94,49.96,22200.0,39.7281,39.744,39.6408,39.6567,22200.0
2014-07-31 11:15:00,49.95,50.01,49.93,49.98,5500.0,39.6487,39.6964,39.6329,39.6726,5500.0
2014-07-31 11:20:00,49.98,50.02,49.97,50.02,10800.0,39.6726,39.7043,39.6646,39.7043,10800.0
2014-07-31 11:25:00,50.01,50.06,50.01,50.02,13800.0,39.6964,39.7361,39.6964,39.7043,13800.0
2014-07-31 11:30:00,50.04,50.05,49.99,50.01,7800.0,39.7202,39.7281,39.6805,39.6964,7800.0
2014-07-31 11:35:00,50.01,50.06,49.98,50.06,9200.0,39.6964,39.7361,39.6726,39.7361,9200.0
2014-07-31 11:40:00,50.06,50.08,50.0,50.0,8000.0,39.7361,39.7519,39.6884,39.6884,8000.0
2014-07-31 11:45:00,50.0,50.01,49.94,49.96,9000.0,39.6884,39.6964,39.6408,39.6567,9000.0
2014-07-31 11:50:00,49.95,49.96,49.8,49.83,28300.0,39.6487,39.6567,39.5297,39.5535,28300.0
2014-07-31 11:55:00,49.84,49.87,49.81,49.82,5000.0,39.5614,39.5852,39.5376,39.5456,5000.0
2014-07-31 12:00:00,49.8,49.89,49.78,49.89,44000.0,39.5297,39.6011,39.5138,39.6011,44000.0
2014-07-31 12:05:00,49.91,49.93,49.87,49.89,4600.0,39.617,39.6329,39.5852,39.6011,4600.0
2014-07-31 12:10:00,49.88,49.9,49.82,49.88,9800.0,39.5932,39.6091,39.5456,39.5932,9800.0
2014-07-31 12:15:00,49.88,49.9,49.83,49.86,12700.0,39.5932,39.6091,39.5535,39.5773,12700.0
2014-07-31 12:20:00,49.86,49.87,49.82,49.83,9200.0,39.5773,39.5852,39.5456,39.5535,9200.0
2014-07-31 12:25:00,49.82,49.84,49.8,49.82,10200.0,39.5456,39.5614,39.5297,39.5456,10200.0
2014-07-31 12:30:00,49.8,49.85,49.8,49.85,3700.0,39.5297,39.5694,39.5297,39.5694,3700.0
2014-07-31 12:35:00,49.84,49.84,49.76,49.8,8300.0,39.5614,39.5614,39.4979,39.5297,8300.0
2014-07-31 12:40:00,49.81,49.88,49.8,49.88,4800.0,39.5376,39.5932,39.5297,39.5932,4800.0
2014-07-31 12:45:00,49.87,49.94,49.84,49.9,12600.0,39.5852,39.6408,39.5614,39.6091,12600.0
2014-07-31 12:50:00,49.89,49.91,49.84,49.91,31100.0,39.6011,39.617,39.5614,39.617,31100.0
2014-07-31 12:55:00,49.91,49.96,49.91,49.94,10600.0,39.617,39.6567,39.617,39.6408,10600.0
2014-07-31 13:00:00,49.95,49.96,49.86,49.91,11100.0,39.6487,39.6567,39.5773,39.617,11100.0
2014-07-31 13:05:00,49.91,49.91,49.87,49.88,15500.0,39.617,39.617,39.5852,39.5932,15500.0
2014-07-31 13:10:00,49.87,49.87,49.84,49.87,13900.0,39.5852,39.5852,39.5614,39.5852,13900.0
2014-07-31 13:15:00,49.86,49.86,49.78,49.8,6900.0,39.5773,39.5773,39.5138,39.5297,6900.0
2014-07-31 13:20:00,49.81,49.82,49.72,49.73,12400.0,39.5376,39.5456,39.4662,39.4741,12400.0
2014-07-31 13:25:00,49.72,49.78,49.72,49.77,8300.0,39.4662,39.5138,39.4662,39.5059,8300.0
2014-07-31 13:30:00,49.78,49.85,49.78,49.85,8200.0,39.5138,39.5694,39.5138,39.5694,8200.0
2014-07-31 13:35:00,49.86,49.9,49.86,49.86,12000.0,39.5773,39.6091,39.5773,39.5773,12000.0
2014-07-31 13:40:00,49.86,49.9,49.82,49.84,20600.0,39.5773,39.6091,39.5456,39.5614,20600.0
2014-07-31 13:45:00,49.83,49.84,49.79,49.84,11500.0,39.5535,39.5614,39.5217,39.5614,11500.0
2014-07-31 13:50:00,49.84,49.89,49.81,49.88,11500.0,39.5614,39.6011,39.5376,39.5932,11500.0
2014-07-31 13:55:00,49.87,49.94,49.86,49.94,10900.0,39.5852,39.6408,39.5773,39.6408,10900.0
2014-07-31 14:00:00,49.94,49.96,49.91,49.95,8100.0,39.6408,39.6567,39.617,39.6487,8100.0
2014-07-31 14:05:00,49.94,50.0,49.93,49.97,24200.0,39.6408,39.6884,39.6329,39.6646,24200.0
2014-07-31 14:10:00,49.96,49.99,49.94,49.97,11200.0,39.6567,39.6805,39.6408,39.6646,11200.0
2014-07-31 14:15:00,49.98,50.0,49.92,49.95,13000.0,39.6726,39.6884,39.6249,39.6487,13000.0
2014-07-31 14:20:00,49.94,49.97,49.91,49.92,14500.0,39.6408,39.6646,39.617,39.6249,14500.0
2014-07-31 14:25:00,49.92,50.01,49.92,50.0,13100.0,39.6249,39.6964,39.6249,39.6884,13100.0
2014-07-31 14:30:00,49.99,50.0,49.95,49.97,17300.0,39.6805,39.6884,39.6487,39.6646,17300.0
2014-07-31 14:35:00,49.97,49.97,49.89,49.9,24200.0,39.6646,39.6646,39.6011,39.6091,24200.0
2014-07-31 14:40:00,49.9,49.91,49.81,49.82,11300.0,39.6091,39.617,39.5376,39.5456,11300.0
2014-07-31 14:45:00,49.82,49.86,49.78,49.83,26400.0,39.5456,39.5773,39.5138,39.5535,26400.0
2014-07-31 14:50:00,49.83,49.9,49.83,49.84,23300.0,39.5535,39.6091,39.5535,39.5614,23300.0
2014-07-31 14:55:00,49.84,49.88,49.78,49.8,44300.0,39.5614,39.5932,39.5138,39.5297,44300.0
2014-07-31 15:00:00,49.79,49.87,49.79,49.86,28900.0,39.5217,39.5852,39.5217,39.5773,28900.0
2014-07-31 15:05:00,49.86,49.91,49.83,49.84,27600.0,39.5773,39.617,39.5535,39.5614,27600.0
2014-07-31 15:10:00,49.84,49.86,49.77,49.77,19300.0,39.5614,39.5773,39.5059,39.5059,19300.0
2014-07-31 15:15:00,49.77,49.79,49.74,49.75,9900.0,39.5059,39.5217,39.4821,39.49,9900.0
2014-07-31 15:20:00,49.75,49.79,49.73,49.77,16200.0,39.49,39.5217,39.4741,39.5059,16200.0
2014-07-31 15:25:00,49.77,49.78,49.72,49.75,17600.0,39.5059,39.5138,39.4662,39.49,17600.0
2014-07-31 15:30:00,49.75,49.79,49.74,49.75,31400.0,39.49,39.5217,39.4821,39.49,31400.0
2014-07-31 15:35:00,49.74,49.79,49.73,49.76,54100.0,39.4821,39.5217,39.4741,39.4979,54100.0
2014-07-31 15:40:00,49.76,49.8,49.73,49.74,38000.0,39.4979,39.5297,39.4741,39.4821,38000.0
2014-07-31 15:45:00,49.73,49.76,49.68,49.7,60700.0,39.4741,39.4979,39.4344,39.4503,60700.0
2014-07-31 15:50:00,49.71,49.71,49.62,49.66,99900.0,39.4582,39.4582,39.3868,39.4185,99900.0
2014-07-31 15:55:00,49.66,49.71,49.63,49.64,133600.0,39.4185,39.4582,39.3947,39.4027,133600.0
2014-08-01 09:30:00,49.61,49.89,49.47,49.6,65900.0,39.3789,39.6011,39.2677,39.3709,65900.0
2014-08-01 09:35:00,49.64,50.11,49.54,50.11,32600.0,39.4027,39.7757,39.3233,39.7757,32600.0
2014-08-01 09:40:00,50.12,50.14,49.95,50.03,38700.0,39.7837,39.7996,39.6487,39.7122,38700.0
2014-08-01 09:45:00,50.07,50.18,49.96,50.12,21900.0,39.744,39.8313,39.6567,39.7837,21900.0
2014-08-01 09:50:00,50.09,50.09,50.02,50.06,9400.0,39.7599,39.7599,39.7043,39.7361,9400.0
2014-08-01 09:55:00,50.08,50.15,49.99,50.03,37100.0,39.7519,39.8075,39.6805,39.7122,37100.0
2014-08-01 10:00:00,50.01,50.1,49.96,50.04,18700.0,39.6964,39.7678,39.6567,39.7202,18700.0
2014-08-01 10:05:00,50.03,50.03,49.84,49.84,18800.0,39.7122,39.7122,39.5614,39.5614,18800.0
2014-08-01 10:10:00,49.84,49.88,49.73,49.73,9300.0,39.5614,39.5932,39.4741,39.4741,9300.0
2014-08-01 10:15:00,49.73,49.83,49.73,49.76,9100.0,39.4741,39.5535,39.4741,39.4979,9100.0
2014-08-01 10:20:00,49.77,49.94,49.77,49.94,10100.0,39.5059,39.6408,39.5059,39.6408,10100.0
2014-08-01 10:25:00,49.94,50.01,49.91,49.97,12900.0,39.6408,39.6964,39.617,39.6646,12900.0
2014-08-01 10:30:00,49.97,49.97,49.75,49.81,10700.0,39.6646,39.6646,39.49,39.5376,10700.0
2014-08-01 10:35:00,49.79,49.88,49.77,49.87,8800.0,39.5217,39.5932,39.5059,39.5852,8800.0
2014-08-01 10:40:00,49.86,49.9,49.81,49.82,6100.0,39.5773,39.6091,39.5376,39.5456,6100.0
2014-08-01 10:45:00,49.82,49.86,49.8,49.8,5500.0,39.5456,39.5773,39.5297,39.5297,5500.0
2014-08-01 10:50:00,49.79,49.87,49.79,49.83,6300.0,39.5217,39.5852,39.5217,39.5535,6300.0
2014-08-01 10:55:00,49.8,49.85,49.76,49.8,11600.0,39.5297,39.5694,39.4979,39.5297,11600.0
2014-08-01 11:00:00,49.79,49.82,49.76,49.76,5600.0,39.5217,39.5456,39.4979,39.4979,5600.0
2014-08-01 11:05:00,49.75,49.78,49.71,49.73,11300.0,39.49,39.5138,39.4582,39.4741,11300.0
2014-08-01 11:10:00,49.73,49.8,49.68,49.8,10300.0,39.4741,39.5297,39.4344,39.5297,10300.0
2014-08-01 11:15:00,49.79,49.8,49.75,49.78,18300.0,39.5217,39.5297,39.49,39.5138,18300.0
2014-08-01 11:20:00,49.78,49.86,49.74,49.85,3900.0,39.5138,39.5773,39.4821,39.5694,3900.0
2014-08-01 11:25:00,49.85,49.86,49.73,49.77,11600.0,39.5694,39.5773,39.4741,39.5059,11600.0
2014-08-01 11:30:00,49.76,49.79,49.73,49.73,3800.0,39.4979,39.5217,39.4741,39.4741,3800.0
2014-08-01 11:35:00,49.74,49.76,49.69,49.73,11400.0,39.4821,39.4979,39.4424,39.4741,11400.0
2014-08-01 11:40:00,49.74,49.78,49.71,49.71,3600.0,39.4821,39.5138,39.4582,39.4582,3600.0
2014-08-01 11:45:00,49.72,49.76,49.64,49.65,7600.0,39.4662,39.4979,39.4027,39.4106,7600.0
2014-08-01 11:50:00,49.64,49.66,49.59,49.63,7900.0,39.4027,39.4185,39.363,39.3947,7900.0
2014-08-01 11:55:00,49.64,49.66,49.59,49.63,11700.0,39.4027,39.4185,39.363,39.3947,11700.0
2014-08-01 12:00:00,49.64,49.71,49.62,49.71,10900.0,39.4027,39.4582,39.3868,39.4582,10900.0
2014-08-01 12:05:00,49.7,49.7,49.64,49.66,13100.0,39.4503,39.4503,39.4027,39.4185,13100.0
2014-08-01 12:10:00,49.66,49.69,49.64,49.69,14400.0,39.4185,39.4424,39.4027,39.4424,14400.0
2014-08-01 12:15:00,49.68,49.78,49.68,49.76,5700.0,39.4344,39.5138,39.4344,39.4979,5700.0
2014-08-01 12:20:00,49.76,49.79,49.73,49.73,6400.0,39.4979,39.5217,39.4741,39.4741,6400.0
2014-08-01 12:25:00,49.73,49.74,49.66,49.7,8400.0,39.4741,39.4821,39.4185,39.4503,8400.0
2014-08-01 12:30:00,49.72,49.77,49.7,49.74,25000.0,39.4662,39.5059,39.4503,39.4821,25000.0
2014-08-01 12:35:00,49.72,49.72,49.66,49.66,8900.0,39.4662,39.4662,39.4185,39.4185,8900.0
2014-08-01 12:40:00,49.67,49.75,49.67,49.72,4800.0,39.4265,39.49,39.4265,39.4662,4800.0
2014-08-01 12:45:00,49.72,49.75,49.67,49.67,8800.0,39.4662,39.49,39.4265,39.4265,8800.0
2014-08-01 12:50:00,49.67,49.74,49.66,49.73,12900.0,39.4265,39.4821,39.4185,39.4741,12900.0
2014-08-01 12:55:00,49.73,49.81,49.73,49.79,9800.0,39.4741,39.5376,39.4741,39.5217,9800.0
2014-08-01 13:00:00,49.78,49.83,49.77,49.77,7500.0,39.5138,39.5535,39.5059,39.5059,7500.0
2014-08-01 13:05:00,49.8,49.85,49.76,49.85,7400.0,39.5297,39.5694,39.4979,39.5694,7400.0
2014-08-01 13:10:00,49.86,49.89,49.83,49.86,6900.0,39.5773,39.6011,39.5535,39.5773,6900.0
2014-08-01 13:15:00,49.86,49.89,49.81,49.88,8700.0,39.5773,39.6011,39.5376,39.5932,8700.0
2014-08-01 13:20:00,49.89,49.94,49.89,49.91,7300.0,39.6011,39.6408,39.6011,39.617,7300.0
2014-08-01 13:25:00,49.92,50.05,49.9,50.05,14700.0,39.6249,39.7281,39.6091,39.7281,14700.0
2014-08-01 13:30:00,50.06,50.08,49.99,49.99,8500.0,39.7361,39.7519,39.6805,39.6805,8500.0
2014-08-01 13:35:00,49.97,50.03,49.97,50.03,7300.0,39.6646,39.7122,39.6646,39.7122,7300.0
2014-08-01 13:40:00,50.02,50.03,49.95,50.02,9000.0,39.7043,39.7122,39.6487,39.7043,9000.0
2014-08-01 13:45:00,50.03,50.05,49.97,50.04,9800.0,39.7122,39.7281,39.6646,39.7202,9800.0
2014-08-01 13:50:00,50.03,50.05,49.93,50.0,11900.0,39.7122,39.7281,39.6329,39.6884,11900.0
2014-08-01 13:55:00,49.99,50.02,49.95,49.98,10500.0,39.6805,39.7043,39.6487,39.6726,10500.0
2014-08-01 14:00:00,50.0,50.03,49.95,49.95,10700.0,39.6884,39.7122,39.6487,39.6487,10700.0
2014-08-01 14:05:00,49.96,50.06,49.96,50.05,8800.0,39.6567,39.7361,39.6567,39.7281,8800.0
2014-08-01 14:10:00,50.04,50.09,50.03,50.09,14300.0,39.7202,39.7599,39.7122,39.7599,14300.0
2014-08-01 14:15:00,50.08,50.12,50.06,50.11,9800.0,39.7519,39.7837,39.7361,39.7757,9800.0
2014-08-01 14:20:00,50.11,50.13,50.05,50.07,10500.0,39.7757,39.7916,39.7281,39.744,10500.0
2014-08-01 14:25:00,50.06,50.07,50.03,50.04,12500.0,39.7361,39.744,39.7122,39.7202,12500.0
2014-08-01 14:30:00,50.05,50.1,50.03,50.05,13700.0,39.7281,39.7678,39.7122,39.7281,13700.0
2014-08-01 14:35:00,50.06,50.12,50.04,50.12,14100.0,39.7361,39.7837,39.7202,39.7837,14100.0
2014-08-01 14:40:00,50.12,50.15,50.12,50.15,11000.0,39.7837,39.8075,39.7837,39.8075,11000.0
2014-08-01 14:45:00,50.15,50.15,50.09,50.11,19100.0,39.8075,39.8075,39.7599,39.7757,19100.0
2014-08-01 14:50:00,50.11,50.13,50.08,50.08,14100.0,39.7757,39.7916,39.7519,39.7519,14100.0
2014-08-01 14:55:00,50.07,50.13,50.06,50.12,13400.0,39.744,39.7916,39.7361,39.7837,13400.0
2014-08-01 15:00:00,50.11,50.11,50.08,50.1,18800.0,39.7757,39.7757,39.7519,39.7678,18800.0
2014-08-01 15:05:00,50.1,50.15,50.09,50.12,20600.0,39.7678,39.8075,39.7599,39.7837,20600.0
2014-08-01 15:10:00,50.13,50.14,50.08,50.09,15000.0,39.7916,39.7996,39.7519,39.7599,15000.0
2014-08-01 15:15:00,50.1,50.14,50.08,50.1,36700.0,39.7678,39.7996,39.7519,39.7678,36700.0
2014-08-01 15:20:00,50.1,50.13,50.09,50.12,30700.0,39.7678,39.7916,39.7599,39.7837,30700.0
2014-08-01 15:25:00,50.12,50.12,50.06,50.07,22500.0,39.7837,39.7837,39.7361,39.744,22500.0
2014-08-01 15:30:00,50.07,50.07,50.02,50.04,28000.0,39.744,39.744,39.7043,39.7202,28000.0
2014-08-01 15:35:00,50.05,50.13,50.05,50.12,35600.0,39.7281,39.7916,39.7281,39.7837,35600.0
2014-08-01 15:40:00,50.11,50.13,50.05,50.06,21500.0,39.7757,39.7916,39.7281,39.7361,21500.0
2014-08-01 15:45:00,50.07,50.07,50.03,50.07,40200.0,39.744,39.744,39.7122,39.744,40200.0
2014-08-01 15:50:00,50.06,50.06,49.99,50.05,55700.0,39.7361,39.7361,39.6805,39.7281,55700.0
2014-08-01 15:55:00,50.05,50.07,49.99,50.01,106600.0,39.7281,39.744,39.6805,39.6964,106600.0
2014-08-04 09:30:00,50.0,50.0,49.76,49.85,32500.0,39.6884,39.6884,39.4979,39.5694,32500.0
2014-08-04 09:35:00,49.85,50.11,49.85,49.96,15100.0,39.5694,39.7757,39.5694,39.6567,15100.0
2014-08-04 09:40:00,49.97,50.0,49.8,49.82,11500.0,39.6646,39.6884,39.5297,39.5456,11500.0
2014-08-04 09:45:00,49.78,49.83,49.69,49.75,11600.0,39.5138,39.5535,39.4424,39.49,11600.0
2014-08-04 09:50:00,49.75,49.82,49.74,49.74,13900.0,39.49,39.5456,39.4821,39.4821,13900.0
2014-08-04 09:55:00,49.75,49.75,49.69,49.74,8700.0,39.49,39.49,39.4424,39.4821,8700.0
2014-08-04 10:00:00,49.74,49.74,49.65,49.67,19900.0,39.4821,39.4821,39.4106,39.4265,19900.0
2014-08-04 10:05:00,49.68,49.7,49.64,49.65,26400.0,39.4344,39.4503,39.4027,39.4106,26400.0
2014-08-04 10:10:00,49.67,49.68,49.48,49.57,63400.0,39.4265,39.4344,39.2757,39.3471,63400.0
2014-08-04 10:15:00,49.56,49.58,49.48,49.51,12300.0,39.3392,39.355,39.2757,39.2995,12300.0
2014-08-04 10:20:00,49.52,49.65,49.52,49.63,17200.0,39.3074,39.4106,39.3074,39.3947,17200.0
2014-08-04 10:25:00,49.62,49.68,49.59,49.59,17300.0,39.3868,39.4344,39.363,39.363,17300.0
2014-08-04 10:30:00,49.6,49.67,49.59,49.59,13800.0,39.3709,39.4265,39.363,39.363,13800.0
2014-08-04 10:35:00,49.6,49.61,49.56,49.58,8900.0,39.3709,39.3789,39.3392,39.355,8900.0
2014-08-04 10:40:00,49.58,49.6,49.53,49.53,14900.0,39.355,39.3709,39.3154,39.3154,14900.0
2014-08-04 10:45:00,49.53,49.55,49.48,49.51,8900.0,39.3154,39.3312,39.2757,39.2995,8900.0
2014-08-04 10:50:00,49.5,49.55,49.47,49.52,9100.0,39.2915,39.3312,39.2677,39.3074,9100.0
2014-08-04 10:55:00,49.5,49.5,49.38,49.47,16200.0,39.2915,39.2915,39.1963,39.2677,16200.0
2014-08-04 11:00:00,49.46,49.48,49.41,49.42,12000.0,39.2598,39.2757,39.2201,39.228,12000.0
2014-08-04 11:05:00,49.44,49.53,49.44,49.53,6900.0,39.2439,39.3154,39.2439,39.3154,6900.0
2014-08-04 11:10:00,49.54,49.58,49.5,49.56,15600.0,39.3233,39.355,39.2915,39.3392,15600.0
2014-08-04 11:15:00,49.55,49.57,49.51,49.51,5600.0,39.3312,39.3471,39.2995,39.2995,5600.0
2014-08-04 11:20:00,49.51,49.58,49.5,49.56,9000.0,39.2995,39.355,39.2915,39.3392,9000.0
2014-08-04 11:25:00,49.56,49.62,49.56,49.62,7700.0,39.3392,39.3868,39.3392,39.3868,7700.0
2014-08-04 11:30:00,49.63,49.69,49.61,49.69,8400.0,39.3947,39.4424,39.3789,39.4424,8400.0
2014-08-04 11:35:00,49.68,49.69,49.64,49.68,9200.0,39.4344,39.4424,39.4027,39.4344,9200.0
2014-08-04 11:40:00,49.68,49.7,49.62,49.62,5800.0,39.4344,39.4503,39.3868,39.3868,5800.0
2014-08-04 11:45:00,49.61,49.67,49.6,49.66,4000.0,39.3789,39.4265,39.3709,39.4185,4000.0
2014-08-04 11:50:00,49.66,49.67,49.61,49.67,6100.0,39.4185,39.4265,39.3789,39.4265,6100.0
2014-08-04 11:55:00,49.67,49.69,49.65,49.65,9400.0,39.4265,39.4424,39.4106,39.4106,9400.0
2014-08-04 12:00:00,49.66,49.69,49.66,49.67,7700.0,39.4185,39.4424,39.4185,39.4265,7700.0
2014-08-04 12:05:00,49.68,49.72,49.68,49.69,7200.0,39.4344,39.4662,39.4344,39.4424,7200.0
2014-08-04 12:10:00,49.69,49.74,49.68,49.72,5100.0,39.4424,39.4821,39.4344,39.4662,5100.0
2014-08-04 12:15:00,49.72,49.72,49.7,49.71,7700.0,39.4662,39.4662,39.4503,39.4582,7700.0
2014-08-04 12:20:00,49.7,49.73,49.68,49.73,9600.0,39.4503,39.4741,39.4344,39.4741,9600.0
2014-08-04 12:25:00,49.73,49.73,49.71,49.71,3600.0,39.4741,39.4741,39.4582,39.4582,3600.0
2014-08-04 12:30:00,49.71,49.73,49.68,49.7,7000.0,39.4582,39.4741,39.4344,39.4503,7000.0
2014-08-04 12:35:00,49.7,49.71,49.65,49.69,8800.0,39.4503,39.4582,39.4106,39.4424,8800.0
2014-08-04 12:40:00,49.67,49.71,49.66,49.67,4800.0,39.4265,39.4582,39.4185,39.4265,4800.0
2014-08-04 12:45:00,49.68,49.68,49.65,49.67,4300.0,39.4344,39.4344,39.4106,39.4265,4300.0
2014-08-04 12:50:00,49.67,49.73,49.66,49.72,5600.0,39.4265,39.4741,39.4185,39.4662,5600.0
2014-08-04 12:55:00,49.71,49.73,49.7,49.71,4100.0,39.4582,39.4741,39.4503,39.4582,4100.0
2014-08-04 13:00:00,49.71,49.75,49.71,49.75,6400.0,39.4582,39.49,39.4582,39.49,6400.0
2014-08-04 13:05:00,49.74,49.76,49.73,49.75,6400.0,39.4821,39.4979,39.4741,39.49,6400.0
2014-08-04 13:10:00,49.76,49.76,49.71,49.71,4200.0,39.4979,39.4979,39.4582,39.4582,4200.0
2014-08-04 13:15:00,49.72,49.75,49.7,49.72,4700.0,39.4662,39.49,39.4503,39.4662,4700.0
2014-08-04 13:20:00,49.72,49.74,49.71,49.72,11100.0,39.4662,39.4821,39.4582,39.4662,11100.0
2014-08-04 13:25:00,49.71,49.73,49.65,49.65,17500.0,39.4582,39.4741,39.4106,39.4106,17500.0
2014-08-04 13:30:00,49.65,49.69,49.65,49.66,21100.0,39.4106,39.4424,39.4106,39.4185,21100.0
2014-08-04 13:35:00,49.65,49.7,49.65,49.67,7200.0,39.4106,39.4503,39.4106,39.4265,7200.0
2014-08-04 13:40:00,49.66,49.7,49.6,49.65,30800.0,39.4185,39.4503,39.3709,39.4106,30800.0
2014-08-04 13:45:00,49.64,49.65,49.61,49.63,10200.0,39.4027,39.4106,39.3789,39.3947,10200.0
2014-08-04 13:50:00,49.64,49.65,49.62,49.63,6400.0,39.4027,39.4106,39.3868,39.3947,6400.0
2014-08-04 13:55:00,49.63,49.63,49.59,49.59,8600.0,39.3947,39.3947,39.363,39.363,8600.0
2014-08-04 14:00:00,49.61,49.65,49.59,49.64,14000.0,39.3789,39.4106,39.363,39.4027,14000.0
2014-08-04 14:05:00,49.64,49.65,49.61,49.62,8200.0,39.4027,39.4106,39.3789,39.3868,8200.0
2014-08-04 14:10:00,49.63,49.64,49.61,49.62,9900.0,39.3947,39.4027,39.3789,39.3868,9900.0
2014-08-04 14:15:00,49.63,49.64,49.62,49.64,2400.0,39.3947,39.4027,39.3868,39.4027,2400.0
2014-08-04 14:20:00,49.64,49.64,49.62,49.63,6800.0,39.4027,39.4027,39.3868,39.3947,6800.0
2014-08-04 14:25:00,49.64,49.65,49.63,49.65,8500.0,39.4027,39.4106,39.3947,39.4106,8500.0
2014-08-04 14:30:00,49.64,49.67,49.64,49.65,14100.0,39.4027,39.4265,39.4027,39.4106,14100.0
2014-08-04 14:35:00,49.65,49.68,49.64,49.68,10900.0,39.4106,39.4344,39.4027,39.4344,10900.0
2014-08-04 14:40:00,49.69,49.69,49.66,49.68,16900.0,39.4424,39.4424,39.4185,39.4344,16900.0
2014-08-04 14:45:00,49.68,49.74,49.68,49.74,9800.0,39.4344,39.4821,39.4344,39.4821,9800.0
2014-08-04 14:50:00,49.75,49.79,49.75,49.77,13500.0,39.49,39.5217,39.49,39.5059,13500.0
2014-08-04 14:55:00,49.77,49.81,49.77,49.79,4300.0,39.5059,39.5376,39.5059,39.5217,4300.0
2014-08-04 15:00:00,49.8,49.81,49.77,49.8,14900.0,39.5297,39.5376,39.5059,39.5297,14900.0
2014-08-04 15:05:00,49.8,49.8,49.78,49.79,6100.0,39.5297,39.5297,39.5138,39.5217,6100.0
2014-08-04 15:10:00,49.8,49.85,49.79,49.84,20600.0,39.5297,39.5694,39.5217,39.5614,20600.0
2014-08-04 15:15:00,49.85,49.89,49.83,49.88,8900.0,39.5694,39.6011,39.5535,39.5932,8900.0
2014-08-04 15:20:00,49.89,49.9,49.85,49.85,13100.0,39.6011,39.6091,39.5694,39.5694,13100.0
2014-08-04 15:25:00,49.84,49.87,49.84,49.85,13700.0,39.5614,39.5852,39.5614,39.5694,13700.0
2014-08-04 15:30:00,49.85,49.87,49.84,49.87,14400.0,39.5694,39.5852,39.5614,39.5852,14400.0
2014-08-04 15:35:00,49.87,49.93,49.87,49.92,21800.0,39.5852,39.6329,39.5852,39.6249,21800.0
2014-08-04 15:40:00,49.92,49.94,49.91,49.91,22000.0,39.6249,39.6408,39.617,39.617,22000.0
2014-08-04 15:45:00,49.92,49.92,49.83,49.83,25800.0,39.6249,39.6249,39.5535,39.5535,25800.0
2014-08-04 15:50:00,49.83,49.83,49.65,49.75,196100.0,39.5535,39.5535,39.4106,39.49,196100.0
2014-08-04 15:55:00,49.75,49.76,49.65,49.69,220300.0,39.49,39.4979,39.4106,39.4424,220300.0
2014-08-05 09:30:00,49.61,49.66,49.28,49.28,37900.0,39.3789,39.4185,39.1169,39.1169,37900.0
2014-08-05 09:35:00,49.28,49.49,49.28,49.46,41200.0,39.1169,39.2836,39.1169,39.2598,41200.0
2014-08-05 09:40:00,49.47,49.62,49.44,49.62,16300.0,39.2677,39.3868,39.2439,39.3868,16300.0
2014-08-05 09:45:00,49.63,49.65,49.55,49.56,31900.0,39.3947,39.4106,39.3312,39.3392,31900.0
2014-08-05 09:50:00,49.55,49.55,49.35,49.41,16600.0,39.3312,39.3312,39.1725,39.2201,16600.0
2014-08-05 09:55:00,49.41,49.49,49.35,49.45,10300.0,39.2201,39.2836,39.1725,39.2519,10300.0
2014-08-05 10:00:00,49.46,49.52,49.4,49.43,17700.0,39.2598,39.3074,39.2122,39.236,17700.0
2014-08-05 10:05:00,49.43,49.56,49.4,49.55,12200.0,39.236,39.3392,39.2122,39.3312,12200.0
2014-08-05 10:10:00,49.54,49.63,49.53,49.54,19000.0,39.3233,39.3947,39.3154,39.3233,19000.0
2014-08-05 10:15:00,49.55,49.7,49.51,49.63,23000.0,39.3312,39.4503,39.2995,39.3947,23000.0
2014-08-05 10:20:00,49.65,49.76,49.64,49.76,108200.0,39.4106,39.4979,39.4027,39.4979,108200.0
2014-08-05 10:25:00,49.77,49.88,49.77,49.88,18800.0,39.5059,39.5932,39.5059,39.5932,18800.0
2014-08-05 10:30:00,49.88,49.97,49.87,49.92,27500.0,39.5932,39.6646,39.5852,39.6249,27500.0
2014-08-05 10:35:00,49.91,49.97,49.86,49.86,61800.0,39.617,39.6646,39.5773,39.5773,61800.0
2014-08-05 10:40:00,49.87,49.89,49.81,49.83,8100.0,39.5852,39.6011,39.5376,39.5535,8100.0
2014-08-05 10:45:00,49.82,49.85,49.81,49.85,7700.0,39.5456,39.5694,39.5376,39.5694,7700.0
2014-08-05 10:50:00,49.86,49.86,49.82,49.85,7300.0,39.5773,39.5773,39.5456,39.5694,7300.0
2014-08-05 10:55:00,49.84,49.86,49.77,49.81,9300.0,39.5614,39.5773,39.5059,39.5376,9300.0
2014-08-05 11:00:00,49.82,49.84,49.72,49.75,9000.0,39.5456,39.5614,39.4662,39.49,9000.0
2014-08-05 11:05:00,49.75,49.81,49.73,49.73,8400.0,39.49,39.5376,39.4741,39.4741,8400.0
2014-08-05 11:10:00,49.73,49.88,49.73,49.88,4800.0,39.4741,39.5932,39.4741,39.5932,4800.0
2014-08-05 11:15:00,49.89,49.92,49.87,49.92,6300.0,39.6011,39.6249,39.5852,39.6249,6300.0
2014-08-05 11:20:00,49.92,49.96,49.9,49.91,6700.0,39.6249,39.6567,39.6091,39.617,6700.0
2014-08-05 11:25:00,49.9,49.9,49.84,49.84,6600.0,39.6091,39.6091,39.5614,39.5614,6600.0
2014-08-05 11:30:00,49.85,49.88,49.81,49.83,3500.0,39.5694,39.5932,39.5376,39.5535,3500.0
2014-08-05 11:35:00,49.82,49.89,49.82,49.89,5000.0,39.5456,39.6011,39.5456,39.6011,5000.0
2014-08-05 11:40:00,49.87,49.89,49.83,49.83,6800.0,39.5852,39.6011,39.5535,39.5535,6800.0
2014-08-05 11:45:00,49.82,49.83,49.74,49.74,6300.0,39.5456,39.5535,39.4821,39.4821,6300.0
2014-08-05 11:50:00,49.74,49.76,49.73,49.75,6900.0,39.4821,39.4979,39.4741,39.49,6900.0
2014-08-05 11:55:00,49.75,49.75,49.61,49.65,9300.0,39.49,39.49,39.3789,39.4106,9300.0
2014-08-05 12:00:00,49.66,49.7,49.65,49.66,7900.0,39.4185,39.4503,39.4106,39.4185,7900.0
2014-08-05 12:05:00,49.67,49.7,49.6,49.67,18200.0,39.4265,39.4503,39.3709,39.4265,18200.0
2014-08-05 12:10:00,49.67,49.71,49.66,49.69,8100.0,39.4265,39.4582,39.4185,39.4424,8100.0
2014-08-05 12:15:00,49.69,49.71,49.68,49.7,4400.0,39.4424,39.4582,39.4344,39.4503,4400.0
2014-08-05 12:20:00,49.73,49.75,49.62,49.63,16300.0,39.4741,39.49,39.3868,39.3947,16300.0
2014-08-05 12:25:00,49.63,49.69,49.62,49.69,14400.0,39.3947,39.4424,39.3868,39.4424,14400.0
2014-08-05 12:30:00,49.69,49.69,49.64,49.67,5500.0,39.4424,39.4424,39.4027,39.4265,5500.0
2014-08-05 12:35:00,49.68,49.69,49.58,49.62,40200.0,39.4344,39.4424,39.355,39.3868,40200.0
2014-08-05 12:40:00,49.62,49.68,49.62,49.67,10000.0,39.3868,39.4344,39.3868,39.4265,10000.0
2014-08-05 12:45:00,49.67,49.71,49.66,49.69,8000.0,39.4265,39.4582,39.4185,39.4424,8000.0
2014-08-05 12:50:00,49.7,49.75,49.68,49.72,6500.0,39.4503,39.49,39.4344,39.4662,6500.0
2014-08-05 12:55:00,49.74,49.78,49.72,49.78,6300.0,39.4821,39.5138,39.4662,39.5138,6300.0
2014-08-05 13:00:00,49.79,49.81,49.69,49.7,27700.0,39.5217,39.5376,39.4424,39.4503,27700.0
2014-08-05 13:05:00,49.7,49.75,49.7,49.71,19800.0,39.4503,39.49,39.4503,39.4582,19800.0
2014-08-05 13:10:00,49.71,49.73,49.7,49.72,4500.0,39.4582,39.4741,39.4503,39.4662,4500.0
2014-08-05 13:15:00,49.71,49.78,49.7,49.76,19700.0,39.4582,39.5138,39.4503,39.4979,19700.0
2014-08-05 13:20:00,49.77,49.79,49.76,49.78,5500.0,39.5059,39.5217,39.4979,39.5138,5500.0
2014-08-05 13:25:00,49.79,49.83,49.79,49.83,8000.0,39.5217,39.5535,39.5217,39.5535,8000.0
2014-08-05 13:30:00,49.82,49.82,49.74,49.76,9400.0,39.5456,39.5456,39.4821,39.4979,9400.0
2014-08-05 13:35:00,49.74,49.75,49.49,49.49,18500.0,39.4821,39.49,39.2836,39.2836,18500.0
2014-08-05 13:40:00,49.48,49.55,49.41,49.46,20600.0,39.2757,39.3312,39.2201,39.2598,20600.0
2014-08-05 13:45:00,49.44,49.57,49.43,49.51,22300.0,39.2439,39.3471,39.236,39.2995,22300.0
2014-08-05 13:50:00,49.5,49.55,49.48,49.54,16100.0,39.2915,39.3312,39.2757,39.3233,16100.0
2014-08-05 13:55:00,49.56,49.57,49.5,49.51,13900.0,39.3392,39.3471,39.2915,39.2995,13900.0
2014-08-05 14:00:00,49.5,49.52,49.44,49.52,21000.0,39.2915,39.3074,39.2439,39.3074,21000.0
2014-08-05 14:05:00,49.51,49.51,49.39,49.39,21500.0,39.2995,39.2995,39.2042,39.2042,21500.0
2014-08-05 14:10:00,49.41,49.53,49.41,49.53,16900.0,39.2201,39.3154,39.2201,39.3154,16900.0
2014-08-05 14:15:00,49.53,49.57,49.5,49.5,17600.0,39.3154,39.3471,39.2915,39.2915,17600.0
2014-08-05 14:20:00,49.49,49.58,49.49,49.53,10200.0,39.2836,39.355,39.2836,39.3154,10200.0
2014-08-05 14:25:00,49.52,49.58,49.51,49.57,10900.0,39.3074,39.355,39.2995,39.3471,10900.0
2014-08-05 14:30:00,49.58,49.65,49.58,49.61,16900.0,39.355,39.4106,39.355,39.3789,16900.0
2014-08-05 14:35:00,49.61,49.63,49.58,49.58,11700.0,39.3789,39.3947,39.355,39.355,11700.0
2014-08-05 14:40:00,49.57,49.58,49.53,49.55,13900.0,39.3471,39.355,39.3154,39.3312,13900.0
2014-08-05 14:45:00,49.55,49.61,49.54,49.57,17800.0,39.3312,39.3789,39.3233,39.3471,17800.0
2014-08-05 14:50:00,49.56,49.58,49.52,49.58,10400.0,39.3392,39.355,39.3074,39.355,10400.0
2014-08-05 14:55:00,49.58,49.63,49.55,49.57,14300.0,39.355,39.3947,39.3312,39.3471,14300.0
2014-08-05 15:00:00,49.56,49.58,49.52,49.53,16000.0,39.3392,39.355,39.3074,39.3154,16000.0
2014-08-05 15:05:00,49.52,49.56,49.47,49.48,18900.0,39.3074,39.3392,39.2677,39.2757,18900.0
2014-08-05 15:10:00,49.49,49.53,49.46,49.52,24300.0,39.2836,39.3154,39.2598,39.3074,24300.0
2014-08-05 15:15:00,49.52,49.59,49.5,49.57,21300.0,39.3074,39.363,39.2915,39.3471,21300.0
2014-08-05 15:20:00,49.58,49.59,49.52,49.56,24600.0,39.355,39.363,39.3074,39.3392,24600.0
2014-08-05 15:25:00,49.56,49.6,49.51,49.51,22600.0,39.3392,39.3709,39.2995,39.2995,22600.0
2014-08-05 15:30:00,49.51,49.61,49.51,49.61,15200.0,39.2995,39.3789,39.2995,39.3789,15200.0
2014-08-05 15:35:00,49.62,49.69,49.62,49.64,20900.0,39.3868,39.4424,39.3868,39.4027,20900.0
2014-08-05 15:40:00,49.65,49.65,49.61,49.63,33600.0,39.4106,39.4106,39.3789,39.3947,33600.0
2014-08-05 15:45:00,49.64,49.66,49.62,49.66,34500.0,39.4027,39.4185,39.3868,39.4185,34500.0
2014-08-05 15:50:00,49.65,49.66,49.64,49.64,48200.0,39.4106,39.4185,39.4027,39.4027,48200.0
2014-08-05 15:55:00,49.65,49.71,49.63,49.64,109800.0,39.4106,39.4582,39.3947,39.4027,109800.0
2014-08-06 09:30:00,49.61,49.62,49.36,49.62,20100.0,39.3789,39.3868,39.1804,39.3868,20100.0
2014-08-06 09:35:00,49.62,49.72,49.62,49.66,8300.0,39.3868,39.4662,39.3868,39.4185,8300.0
2014-08-06 09:40:00,49.66,49.84,49.66,49.84,11300.0,39.4185,39.5614,39.4185,39.5614,11300.0
2014-08-06 09:45:00,49.85,50.0,49.85,49.97,17400.0,39.5694,39.6884,39.5694,39.6646,17400.0
2014-08-06 09:50:00,49.96,50.0,49.89,49.92,13900.0,39.6567,39.6884,39.6011,39.6249,13900.0
2014-08-06 09:55:00,49.93,49.93,49.78,49.8,29900.0,39.6329,39.6329,39.5138,39.5297,29900.0
2014-08-06 10:00:00,49.82,49.88,49.79,49.88,16900.0,39.5456,39.5932,39.5217,39.5932,16900.0
2014-08-06 10:05:00,49.88,49.92,49.82,49.86,14300.0,39.5932,39.6249,39.5456,39.5773,14300.0
2014-08-06 10:10:00,49.87,49.87,49.79,49.8,16500.0,39.5852,39.5852,39.5217,39.5297,16500.0
2014-08-06 10:15:00,49.83,49.9,49.76,49.8,15000.0,39.5535,39.6091,39.4979,39.5297,15000.0
2014-08-06 10:20:00,49.79,49.93,49.79,49.92,10400.0,39.5217,39.6329,39.5217,39.6249,10400.0
2014-08-06 10:25:00,49.94,50.0,49.89,49.98,35100.0,39.6408,39.6884,39.6011,39.6726,35100.0
2014-08-06 10:30:00,49.99,50.0,49.87,49.9,14500.0,39.6805,39.6884,39.5852,39.6091,14500.0
2014-08-06 10:35:00,49.91,49.95,49.9,49.9,10400.0,39.617,39.6487,39.6091,39.6091,10400.0
2014-08-06 10:40:00,49.93,49.98,49.89,49.96,7500.0,39.6329,39.6726,39.6011,39.6567,7500.0
2014-08-06 10:45:00,49.97,50.01,49.95,50.01,18800.0,39.6646,39.6964,39.6487,39.6964,18800.0
2014-08-06 10:50:00,50.0,50.03,49.96,50.0,32400.0,39.6884,39.7122,39.6567,39.6884,32400.0
2014-08-06 10:55:00,50.0,50.03,49.96,49.99,46300.0,39.6884,39.7122,39.6567,39.6805,46300.0
2014-08-06 11:00:00,49.99,50.04,49.97,50.04,126100.0,39.6805,39.7202,39.6646,39.7202,126100.0
2014-08-06 11:05:00,50.04,50.1,50.02,50.02,7500.0,39.7202,39.7678,39.7043,39.7043,7500.0
2014-08-06 11:10:00,50.04,50.05,50.0,50.0,9400.0,39.7202,39.7281,39.6884,39.6884,9400.0
2014-08-06 11:15:00,50.0,50.04,49.96,50.02,45400.0,39.6884,39.7202,39.6567,39.7043,45400.0
2014-08-06 11:20:00,50.04,50.04,50.0,50.02,19500.0,39.7202,39.7202,39.6884,39.7043,19500.0
2014-08-06 11:25:00,50.03,50.05,49.97,49.97,14300.0,39.7122,39.7281,39.6646,39.6646,14300.0
2014-08-06 11:30:00,49.98,50.08,49.98,50.06,11600.0,39.6726,39.7519,39.6726,39.7361,11600.0
2014-08-06 11:35:00,50.05,50.06,49.97,49.97,10400.0,39.7281,39.7361,39.6646,39.6646,10400.0
2014-08-06 11:40:00,49.98,50.11,49.98,50.11,4800.0,39.6726,39.7757,39.6726,39.7757,4800.0
2014-08-06 11:45:00,50.11,50.18,50.08,50.09,10900.0,39.7757,39.8313,39.7519,39.7599,10900.0
2014-08-06 11:50:00,50.09,50.13,50.09,50.11,6100.0,39.7599,39.7916,39.7599,39.7757,6100.0
2014-08-06 11:55:00,50.11,50.16,50.11,50.13,6300.0,39.7757,39.8154,39.7757,39.7916,6300.0
2014-08-06 12:00:00,50.13,50.17,50.12,50.15,10100.0,39.7916,39.8234,39.7837,39.8075,10100.0
2014-08-06 12:05:00,50.15,50.19,50.15,50.17,7100.0,39.8075,39.8392,39.8075,39.8234,7100.0
2014-08-06 12:10:00,50.16,50.16,50.15,50.16,6500.0,39.8154,39.8154,39.8075,39.8154,6500.0
2014-08-06 12:15:00,50.15,50.15,50.06,50.09,10400.0,39.8075,39.8075,39.7361,39.7599,10400.0
2014-08-06 12:20:00,50.06,50.13,50.03,50.11,7300.0,39.7361,39.7916,39.7122,39.7757,7300.0
2014-08-06 12:25:00,50.11,50.11,50.04,50.06,5900.0,39.7757,39.7757,39.7202,39.7361,5900.0
2014-08-06 12:30:00,50.06,50.13,50.06,50.11,7000.0,39.7361,39.7916,39.7361,39.7757,7000.0
2014-08-06 12:35:00,50.11,50.13,50.09,50.12,8000.0,39.7757,39.7916,39.7599,39.7837,8000.0
2014-08-06 12:40:00,50.13,50.14,50.11,50.13,4700.0,39.7916,39.7996,39.7757,39.7916,4700.0
2014-08-06 12:45:00,50.12,50.13,50.09,50.13,33300.0,39.7837,39.7916,39.7599,39.7916,33300.0
2014-08-06 12:50:00,50.14,50.17,50.12,50.14,74400.0,39.7996,39.8234,39.7837,39.7996,74400.0
2014-08-06 12:55:00,50.14,50.14,50.09,50.09,9500.0,39.7996,39.7996,39.7599,39.7599,9500.0
2014-08-06 13:00:00,50.1,50.14,50.09,50.11,18300.0,39.7678,39.7996,39.7599,39.7757,18300.0
2014-08-06 13:05:00,50.11,50.13,50.06,50.08,25400.0,39.7757,39.7916,39.7361,39.7519,25400.0
2014-08-06 13:10:00,50.08,50.11,50.05,50.06,31800.0,39.7519,39.7757,39.7281,39.7361,31800.0
2014-08-06 13:15:00,50.06,50.08,50.02,50.05,18700.0,39.7361,39.7519,39.7043,39.7281,18700.0
2014-08-06 13:20:00,50.04,50.06,50.03,50.03,7100.0,39.7202,39.7361,39.7122,39.7122,7100.0
2014-08-06 13:25:00,50.03,50.03,49.99,50.0,5500.0,39.7122,39.7122,39.6805,39.6884,5500.0
2014-08-06 13:30:00,49.99,50.01,49.97,50.01,24800.0,39.6805,39.6964,39.6646,39.6964,24800.0
2014-08-06 13:35:00,50.02,50.05,50.02,50.05,6900.0,39.7043,39.7281,39.7043,39.7281,6900.0
2014-08-06 13:40:00,50.04,50.07,50.03,50.07,7000.0,39.7202,39.744,39.7122,39.744,7000.0
2014-08-06 13:45:00,50.06,50.06,49.98,49.98,6900.0,39.7361,39.7361,39.6726,39.6726,6900.0
2014-08-06 13:50:00,49.99,50.01,49.97,49.98,7500.0,39.6805,39.6964,39.6646,39.6726,7500.0
2014-08-06 13:55:00,49.98,50.03,49.98,49.98,23100.0,39.6726,39.7122,39.6726,39.6726,23100.0
2014-08-06 14:00:00,49.97,50.03,49.95,49.99,16600.0,39.6646,39.7122,39.6487,39.6805,16600.0
2014-08-06 14:05:00,50.0,50.05,50.0,50.04,10900.0,39.6884,39.7281,39.6884,39.7202,10900.0
2014-08-06 14:10:00,50.03,50.05,49.99,50.05,10700.0,39.7122,39.7281,39.6805,39.7281,10700.0
2014-08-06 14:15:00,50.05,50.05,50.03,50.03,7600.0,39.7281,39.7281,39.7122,39.7122,7600.0
2014-08-06 14:20:00,50.04,50.05,50.01,50.03,6300.0,39.7202,39.7281,39.6964,39.7122,6300.0
2014-08-06 14:25:00,50.03,50.06,50.02,50.06,18600.0,39.7122,39.7361,39.7043,39.7361,18600.0
2014-08-06 14:30:00,50.06,50.07,50.02,50.03,13500.0,39.7361,39.744,39.7043,39.7122,13500.0
2014-08-06 14:35:00,50.02,50.05,50.0,50.04,16300.0,39.7043,39.7281,39.6884,39.7202,16300.0
2014-08-06 14:40:00,50.04,50.08,50.02,50.07,27200.0,39.7202,39.7519,39.7043,39.744,27200.0
2014-08-06 14:45:00,50.07,50.07,50.04,50.05,41500.0,39.744,39.744,39.7202,39.7281,41500.0
2014-08-06 14:50:00,50.05,50.1,50.05,50.08,13400.0,39.7281,39.7678,39.7281,39.7519,13400.0
2014-08-06 14:55:00,50.07,50.07,50.05,50.06,8800.0,39.744,39.744,39.7281,39.7361,8800.0
2014-08-06 15:00:00,50.05,50.1,50.05,50.09,17200.0,39.7281,39.7678,39.7281,39.7599,17200.0
2014-08-06 15:05:00,50.08,50.1,50.05,50.05,17900.0,39.7519,39.7678,39.7281,39.7281,17900.0
2014-08-06 15:10:00,50.05,50.05,50.01,50.01,17700.0,39.7281,39.7281,39.6964,39.6964,17700.0
2014-08-06 15:15:00,50.0,50.03,50.0,50.03,15700.0,39.6884,39.7122,39.6884,39.7122,15700.0
2014-08-06 15:20:00,50.02,50.04,50.01,50.03,13200.0,39.7043,39.7202,39.6964,39.7122,13200.0
2014-08-06 15:25:00,50.03,50.07,50.03,50.06,40700.0,39.7122,39.744,39.7122,39.7361,40700.0
2014-08-06 15:30:00,50.06,50.07,50.02,50.02,24300.0,39.7361,39.744,39.7043,39.7043,24300.0
2014-08-06 15:35:00,50.03,50.06,50.02,50.05,17100.0,39.7122,39.7361,39.7043,39.7281,17100.0
2014-08-06 15:40:00,50.04,50.06,50.02,50.06,20400.0,39.7202,39.7361,39.7043,39.7361,20400.0
2014-08-06 15:45:00,50.05,50.07,50.03,50.05,23400.0,39.7281,39.744,39.7122,39.7281,23400.0
2014-08-06 15:50:00,50.05,50.1,50.05,50.08,50700.0,39.7281,39.7678,39.7281,39.7519,50700.0
2014-08-06 15:55:00,50.08,50.1,50.03,50.05,91500.0,39.7519,39.7678,39.7122,39.7281,91500.0
2014-08-07 09:30:00,50.18,50.3,50.02,50.03,30200.0,39.8313,39.9266,39.7043,39.7122,30200.0
2014-08-07 09:35:00,50.03,50.03,49.95,49.97,7100.0,39.7122,39.7122,39.6487,39.6646,7100.0
2014-08-07 09:40:00,49.94,49.96,49.86,49.96,14600.0,39.6408,39.6567,39.5773,39.6567,14600.0
2014-08-07 09:45:00,49.95,49.99,49.86,49.87,31700.0,39.6487,39.6805,39.5773,39.5852,31700.0
2014-08-07 09:50:00,49.89,50.02,49.89,49.98,18300.0,39.6011,39.7043,39.6011,39.6726,18300.0
2014-08-07 09:55:00,49.99,50.01,49.94,49.99,14100.0,39.6805,39.6964,39.6408,39.6805,14100.0
2014-08-07 10:00:00,50.0,50.03,49.87,49.88,15000.0,39.6884,39.7122,39.5852,39.5932,15000.0
2014-08-07 10:05:00,49.9,49.93,49.8,49.84,11900.0,39.6091,39.6329,39.5297,39.5614,11900.0
2014-08-07 10:10:00,49.84,49.86,49.76,49.84,21900.0,39.5614,39.5773,39.4979,39.5614,21900.0
2014-08-07 10:15:00,49.84,49.85,49.74,49.77,18700.0,39.5614,39.5694,39.4821,39.5059,18700.0
2014-08-07 10:20:00,49.79,49.85,49.78,49.85,13800.0,39.5217,39.5694,39.5138,39.5694,13800.0
2014-08-07 10:25:00,49.88,49.89,49.77,49.79,23800.0,39.5932,39.6011,39.5059,39.5217,23800.0
2014-08-07 10:30:00,49.81,49.88,49.8,49.87,11300.0,39.5376,39.5932,39.5297,39.5852,11300.0
2014-08-07 10:35:00,49.87,49.89,49.84,49.84,6900.0,39.5852,39.6011,39.5614,39.5614,6900.0
2014-08-07 10:40:00,49.85,49.88,49.71,49.71,15500.0,39.5694,39.5932,39.4582,39.4582,15500.0
2014-08-07 10:45:00,49.72,49.77,49.68,49.69,15900.0,39.4662,39.5059,39.4344,39.4424,15900.0
2014-08-07 10:50:00,49.68,49.7,49.56,49.58,26600.0,39.4344,39.4503,39.3392,39.355,26600.0
2014-08-07 10:55:00,49.59,49.66,49.58,49.65,13300.0,39.363,39.4185,39.355,39.4106,13300.0
2014-08-07 11:00:00,49.65,49.66,49.6,49.63,17000.0,39.4106,39.4185,39.3709,39.3947,17000.0
2014-08-07 11:05:00,49.64,49.64,49.52,49.58,21400.0,39.4027,39.4027,39.3074,39.355,21400.0
2014-08-07 11:10:00,49.59,49.62,49.54,49.54,11400.0,39.363,39.3868,39.3233,39.3233,11400.0
2014-08-07 11:15:00,49.56,49.59,49.51,49.59,9900.0,39.3392,39.363,39.2995,39.363,9900.0
2014-08-07 11:20:00,49.6,49.66,49.6,49.63,12800.0,39.3709,39.4185,39.3709,39.3947,12800.0
2014-08-07 11:25:00,49.63,49.64,49.58,49.58,6900.0,39.3947,39.4027,39.355,39.355,6900.0
2014-08-07 11:30:00,49.59,49.64,49.56,49.64,5500.0,39.363,39.4027,39.3392,39.4027,5500.0
2014-08-07 11:35:00,49.63,49.69,49.6,49.61,20300.0,39.3947,39.4424,39.3709,39.3789,20300.0
2014-08-07 11:40:00,49.61,49.61,49.56,49.6,9100.0,39.3789,39.3789,39.3392,39.3709,9100.0
2014-08-07 11:45:00,49.6,49.61,49.49,49.54,17100.0,39.3709,39.3789,39.2836,39.3233,17100.0
2014-08-07 11:50:00,49.54,49.59,49.49,49.5,14500.0,39.3233,39.363,39.2836,39.2915,14500.0
2014-08-07 11:55:00,49.52,49.56,49.49,49.56,6300.0,39.3074,39.3392,39.2836,39.3392,6300.0
2014-08-07 12:00:00,49.55,49.55,49.49,49.54,10000.0,39.3312,39.3312,39.2836,39.3233,10000.0
2014-08-07 12:05:00,49.54,49.59,49.52,49.59,14600.0,39.3233,39.363,39.3074,39.363,14600.0
2014-08-07 12:10:00,49.6,49.6,49.52,49.54,22800.0,39.3709,39.3709,39.3074,39.3233,22800.0
2014-08-07 12:15:00,49.53,49.53,49.44,49.44,12600.0,39.3154,39.3154,39.2439,39.2439,12600.0
2014-08-07 12:20:00,49.45,49.48,49.43,49.48,8000.0,39.2519,39.2757,39.236,39.2757,8000.0
2014-08-07 12:25:00,49.48,49.54,49.48,49.49,7700.0,39.2757,39.3233,39.2757,39.2836,7700.0
2014-08-07 12:30:00,49.48,49.48,49.44,49.45,8600.0,39.2757,39.2757,39.2439,39.2519,8600.0
2014-08-07 12:35:00,49.45,49.45,49.34,49.37,42400.0,39.2519,39.2519,39.1645,39.1884,42400.0
2014-08-07 12:40:00,49.39,49.4,49.34,49.4,21100.0,39.2042,39.2122,39.1645,39.2122,21100.0
2014-08-07 12:45:00,49.41,49.42,49.33,49.36,46900.0,39.2201,39.228,39.1566,39.1804,46900.0
2014-08-07 12:50:00,49.36,49.38,49.33,49.38,14800.0,39.1804,39.1963,39.1566,39.1963,14800.0
2014-08-07 12:55:00,49.39,49.4,49.33,49.36,7700.0,39.2042,39.2122,39.1566,39.1804,7700.0
2014-08-07 13:00:00,49.37,49.38,49.34,49.37,12600.0,39.1884,39.1963,39.1645,39.1884,12600.0
2014-08-07 13:05:00,49.38,49.4,49.36,49.4,8700.0,39.1963,39.2122,39.1804,39.2122,8700.0
2014-08-07 13:10:00,49.4,49.43,49.39,49.41,5300.0,39.2122,39.236,39.2042,39.2201,5300.0
2014-08-07 13:15:00,49.41,49.44,49.4,49.41,5000.0,39.2201,39.2439,39.2122,39.2201,5000.0
2014-08-07 13:20:00,49.39,49.4,49.37,49.4,8900.0,39.2042,39.2122,39.1884,39.2122,8900.0
2014-08-07 13:25:00,49.39,49.47,49.37,49.43,7900.0,39.2042,39.2677,39.1884,39.236,7900.0
2014-08-07 13:30:00,49.43,49.47,49.43,49.43,5500.0,39.236,39.2677,39.236,39.236,5500.0
2014-08-07 13:35:00,49.43,49.49,49.42,49.49,6900.0,39.236,39.2836,39.228,39.2836,6900.0
2014-08-07 13:40:00,49.5,49.54,49.48,49.54,8200.0,39.2915,39.3233,39.2757,39.3233,8200.0
2014-08-07 13:45:00,49.54,49.57,49.54,49.57,5400.0,39.3233,39.3471,39.3233,39.3471,5400.0
2014-08-07 13:50:00,49.56,49.56,49.53,49.55,8600.0,39.3392,39.3392,39.3154,39.3312,8600.0
2014-08-07 13:55:00,49.54,49.6,49.54,49.6,7900.0,39.3233,39.3709,39.3233,39.3709,7900.0
2014-08-07 14:00:00,49.6,49.6,49.51,49.52,11500.0,39.3709,39.3709,39.2995,39.3074,11500.0
2014-08-07 14:05:00,49.52,49.57,49.52,49.55,15500.0,39.3074,39.3471,39.3074,39.3312,15500.0
2014-08-07 14:10:00,49.54,49.54,49.48,49.49,10000.0,39.3233,39.3233,39.2757,39.2836,10000.0
2014-08-07 14:15:00,49.5,49.5,49.36,49.36,25800.0,39.2915,39.2915,39.1804,39.1804,25800.0
2014-08-07 14:20:00,49.36,49.36,49.3,49.3,33200.0,39.1804,39.1804,39.1328,39.1328,33200.0
2014-08-07 14:25:00,49.31,49.32,49.26,49.31,15500.0,39.1407,39.1487,39.101,39.1407,15500.0
2014-08-07 14:30:00,49.31,49.32,49.26,49.27,24900.0,39.1407,39.1487,39.101,39.109,24900.0
2014-08-07 14:35:00,49.26,49.28,49.2,49.2,23500.0,39.101,39.1169,39.0534,39.0534,23500.0
2014-08-07 14:40:00,49.2,49.22,49.14,49.15,30000.0,39.0534,39.0693,39.0058,39.0137,30000.0
2014-08-07 14:45:00,49.14,49.19,49.14,49.16,19800.0,39.0058,39.0455,39.0058,39.0217,19800.0
2014-08-07 14:50:00,49.17,49.2,49.13,49.13,38600.0,39.0296,39.0534,38.9979,38.9979,38600.0
2014-08-07 14:55:00,49.13,49.14,49.05,49.06,46000.0,38.9979,39.0058,38.9344,38.9423,46000.0
2014-08-07 15:00:00,49.07,49.12,49.06,49.07,34100.0,38.9502,38.9899,38.9423,38.9502,34100.0
2014-08-07 15:05:00,49.07,49.09,48.95,49.02,59000.0,38.9502,38.9661,38.855,38.9105,59000.0
2014-08-07 15:10:00,49.03,49.08,49.01,49.02,43400.0,38.9185,38.9582,38.9026,38.9105,43400.0
2014-08-07 15:15:00,49.01,49.01,48.9,48.97,49500.0,38.9026,38.9026,38.8153,38.8708,49500.0
2014-08-07 15:20:00,48.96,48.96,48.86,48.89,42300.0,38.8629,38.8629,38.7835,38.8073,42300.0
2014-08-07 15:25:00,48.9,48.94,48.88,48.93,41700.0,38.8153,38.847,38.7994,38.8391,41700.0
2014-08-07 15:30:00,48.94,48.95,48.9,48.92,40200.0,38.847,38.855,38.8153,38.8312,40200.0
2014-08-07 15:35:00,48.92,48.95,48.87,48.95,53000.0,38.8312,38.855,38.7915,38.855,53000.0
2014-08-07 15:40:00,48.94,48.95,48.91,48.92,48300.0,38.847,38.855,38.8232,38.8312,48300.0
2014-08-07 15:45:00,48.92,48.95,48.87,48.91,114400.0,38.8312,38.855,38.7915,38.8232,114400.0
2014-08-07 15:50:00,48.91,49.01,48.91,48.95,148300.0,38.8232,38.9026,38.8232,38.855,148300.0
2014-08-07 15:55:00,48.95,48.96,48.91,48.93,155400.0,38.855,38.8629,38.8232,38.8391,155400.0
2014-08-08 09:30:00,49.06,49.38,48.96,49.01,118900.0,38.9423,39.1963,38.8629,38.9026,118900.0
2014-08-08 09:35:00,49.01,49.04,48.89,49.01,24300.0,38.9026,38.9264,38.8073,38.9026,24300.0
2014-08-08 09:40:00,49.01,49.02,48.9,48.93,22800.0,38.9026,38.9105,38.8153,38.8391,22800.0
2014-08-08 09:45:00,48.92,48.93,48.86,48.87,29400.0,38.8312,38.8391,38.7835,38.7915,29400.0
2014-08-08 09:50:00,48.87,48.9,48.81,48.83,22400.0,38.7915,38.8153,38.7438,38.7597,22400.0
2014-08-08 09:55:00,48.83,49.02,48.83,49.01,26100.0,38.7597,38.9105,38.7597,38.9026,26100.0
2014-08-08 10:00:00,49.0,49.0,48.89,48.93,24500.0,38.8947,38.8947,38.8073,38.8391,24500.0
2014-08-08 10:05:00,48.94,48.97,48.84,48.88,37400.0,38.847,38.8708,38.7677,38.7994,37400.0
2014-08-08 10:10:00,48.9,48.93,48.85,48.88,17200.0,38.8153,38.8391,38.7756,38.7994,17200.0
2014-08-08 10:15:00,48.89,49.0,48.86,48.98,10000.0,38.8073,38.8947,38.7835,38.8788,10000.0
2014-08-08 10:20:00,48.98,48.99,48.91,48.96,15000.0,38.8788,38.8867,38.8232,38.8629,15000.0
2014-08-08 10:25:00,48.95,48.95,48.86,48.89,10300.0,38.855,38.855,38.7835,38.8073,10300.0
2014-08-08 10:30:00,48.89,49.0,48.88,49.0,10500.0,38.8073,38.8947,38.7994,38.8947,10500.0
2014-08-08 10:35:00,49.0,49.11,48.99,49.1,10000.0,38.8947,38.982,38.8867,38.974,10000.0
2014-08-08 10:40:00,49.09,49.22,49.09,49.15,12900.0,38.9661,39.0693,38.9661,39.0137,12900.0
2014-08-08 10:45:00,49.15,49.26,49.15,49.19,13100.0,39.0137,39.101,39.0137,39.0455,13100.0
2014-08-08 10:50:00,49.2,49.26,49.18,49.22,8200.0,39.0534,39.101,39.0375,39.0693,8200.0
2014-08-08 10:55:00,49.2,49.26,49.2,49.21,5900.0,39.0534,39.101,39.0534,39.0614,5900.0
2014-08-08 11:00:00,49.21,49.28,49.18,49.28,7500.0,39.0614,39.1169,39.0375,39.1169,7500.0
2014-08-08 11:05:00,49.3,49.34,49.28,49.28,11500.0,39.1328,39.1645,39.1169,39.1169,11500.0
2014-08-08 11:10:00,49.29,49.34,49.29,49.29,11400.0,39.1249,39.1645,39.1249,39.1249,11400.0
2014-08-08 11:15:00,49.28,49.33,49.28,49.32,16600.0,39.1169,39.1566,39.1169,39.1487,16600.0
2014-08-08 11:20:00,49.32,49.32,49.24,49.27,11700.0,39.1487,39.1487,39.0852,39.109,11700.0
2014-08-08 11:25:00,49.28,49.3,49.25,49.26,9600.0,39.1169,39.1328,39.0931,39.101,9600.0
2014-08-08 11:30:00,49.27,49.28,49.24,49.26,16700.0,39.109,39.1169,39.0852,39.101,16700.0
2014-08-08 11:35:00,49.26,49.26,49.22,49.23,15200.0,39.101,39.101,39.0693,39.0772,15200.0
2014-08-08 11:40:00,49.24,49.24,49.19,49.22,20300.0,39.0852,39.0852,39.0455,39.0693,20300.0
2014-08-08 11:45:00,49.21,49.23,49.19,49.2,11100.0,39.0614,39.0772,39.0455,39.0534,11100.0
2014-08-08 11:50:00,49.19,49.21,49.16,49.16,10300.0,39.0455,39.0614,39.0217,39.0217,10300.0
2014-08-08 11:55:00,49.16,49.23,49.16,49.23,11500.0,39.0217,39.0772,39.0217,39.0772,11500.0
2014-08-08 12:00:00,49.22,49.22,49.22,49.22,5300.0,39.0693,39.0693,39.0693,39.0693,5300.0
2014-08-08 12:05:00,49.22,49.22,49.16,49.17,20100.0,39.0693,39.0693,39.0217,39.0296,20100.0
2014-08-08 12:10:00,49.18,49.21,49.17,49.19,9100.0,39.0375,39.0614,39.0296,39.0455,9100.0
2014-08-08 12:15:00,49.18,49.19,49.16,49.16,11100.0,39.0375,39.0455,39.0217,39.0217,11100.0
2014-08-08 12:20:00,49.17,49.18,49.12,49.12,11500.0,39.0296,39.0375,38.9899,38.9899,11500.0
2014-08-08 12:25:00,49.12,49.13,49.09,49.11,10600.0,38.9899,38.9979,38.9661,38.982,10600.0
2014-08-08 12:30:00,49.1,49.1,49.06,49.06,8700.0,38.974,38.974,38.9423,38.9423,8700.0
2014-08-08 12:35:00,49.07,49.11,49.06,49.1,8900.0,38.9502,38.982,38.9423,38.974,8900.0
2014-08-08 12:40:00,49.1,49.11,49.09,49.09,15100.0,38.974,38.982,38.9661,38.9661,15100.0
2014-08-08 12:45:00,49.08,49.08,49.05,49.07,20600.0,38.9582,38.9582,38.9344,38.9502,20600.0
2014-08-08 12:50:00,49.07,49.09,49.05,49.06,27000.0,38.9502,38.9661,38.9344,38.9423,27000.0
2014-08-08 12:55:00,49.06,49.11,49.04,49.11,20600.0,38.9423,38.982,38.9264,38.982,20600.0
2014-08-08 13:00:00,49.11,49.15,49.1,49.15,7300.0,38.982,39.0137,38.974,39.0137,7300.0
2014-08-08 13:05:00,49.15,49.17,49.09,49.17,23700.0,39.0137,39.0296,38.9661,39.0296,23700.0
2014-08-08 13:10:00,49.17,49.21,49.15,49.2,16300.0,39.0296,39.0614,39.0137,39.0534,16300.0
2014-08-08 13:15:00,49.2,49.31,49.2,49.31,13200.0,39.0534,39.1407,39.0534,39.1407,13200.0
2014-08-08 13:20:00,49.32,49.33,49.28,49.3,17500.0,39.1487,39.1566,39.1169,39.1328,17500.0
2014-08-08 13:25:00,49.3,49.33,49.29,49.3,32400.0,39.1328,39.1566,39.1249,39.1328,32400.0
2014-08-08 13:30:00,49.3,49.31,49.25,49.26,16400.0,39.1328,39.1407,39.0931,39.101,16400.0
2014-08-08 13:35:00,49.27,49.29,49.25,49.29,10600.0,39.109,39.1249,39.0931,39.1249,10600.0
2014-08-08 13:40:00,49.29,49.33,49.29,49.33,8700.0,39.1249,39.1566,39.1249,39.1566,8700.0
2014-08-08 13:45:00,49.34,49.36,49.33,49.35,9500.0,39.1645,39.1804,39.1566,39.1725,9500.0
2014-08-08 13:50:00,49.35,49.36,49.33,49.34,12000.0,39.1725,39.1804,39.1566,39.1645,12000.0
2014-08-08 13:55:00,49.34,49.38,49.33,49.35,22900.0,39.1645,39.1963,39.1566,39.1725,22900.0
2014-08-08 14:00:00,49.35,49.39,49.33,49.38,10800.0,39.1725,39.2042,39.1566,39.1963,10800.0
2014-08-08 14:05:00,49.38,49.4,49.37,49.37,13600.0,39.1963,39.2122,39.1884,39.1884,13600.0
2014-08-08 14:10:00,49.38,49.38,49.33,49.36,22500.0,39.1963,39.1963,39.1566,39.1804,22500.0
2014-08-08 14:15:00,49.37,49.39,49.36,49.39,9800.0,39.1884,39.2042,39.1804,39.2042,9800.0
2014-08-08 14:20:00,49.39,49.4,49.34,49.39,30200.0,39.2042,39.2122,39.1645,39.2042,30200.0
2014-08-08 14:25:00,49.39,49.43,49.39,49.42,16100.0,39.2042,39.236,39.2042,39.228,16100.0
2014-08-08 14:30:00,49.42,49.43,49.37,49.39,50500.0,39.228,39.236,39.1884,39.2042,50500.0
2014-08-08 14:35:00,49.38,49.43,49.38,49.42,13900.0,39.1963,39.236,39.1963,39.228,13900.0
2014-08-08 14:40:00,49.43,49.43,49.37,49.38,30900.0,39.236,39.236,39.1884,39.1963,30900.0
2014-08-08 14:45:00,49.38,49.41,49.37,49.39,16600.0,39.1963,39.2201,39.1884,39.2042,16600.0
2014-08-08 14:50:00,49.38,49.39,49.38,49.39,8300.0,39.1963,39.2042,39.1963,39.2042,8300.0
2014-08-08 14:55:00,49.39,49.4,49.38,49.39,10800.0,39.2042,39.2122,39.1963,39.2042,10800.0
2014-08-08 15:00:00,49.39,49.4,49.37,49.38,12600.0,39.2042,39.2122,39.1884,39.1963,12600.0
2014-08-08 15:05:00,49.39,49.4,49.37,49.39,11200.0,39.2042,39.2122,39.1884,39.2042,11200.0
2014-08-08 15:10:00,49.38,49.41,49.36,49.38,14900.0,39.1963,39.2201,39.1804,39.1963,14900.0
2014-08-08 15:15:00,49.38,49.4,49.38,49.39,7600.0,39.1963,39.2122,39.1963,39.2042,7600.0
2014-08-08 15:20:00,49.39,49.41,49.39,49.4,17500.0,39.2042,39.2201,39.2042,39.2122,17500.0
2014-08-08 15:25:00,49.4,49.44,49.39,49.44,22900.0,39.2122,39.2439,39.2042,39.2439,22900.0
2014-08-08 15:30:00,49.44,49.44,49.41,49.43,18100.0,39.2439,39.2439,39.2201,39.236,18100.0
2014-08-08 15:35:00,49.43,49.44,49.4,49.44,26100.0,39.236,39.2439,39.2122,39.2439,26100.0
2014-08-08 15:40:00,49.44,49.49,49.44,49.47,31800.0,39.2439,39.2836,39.2439,39.2677,31800.0
2014-08-08 15:45:00,49.47,49.52,49.47,49.51,76600.0,39.2677,39.3074,39.2677,39.2995,76600.0
2014-08-08 15:50:00,49.52,49.62,49.52,49.58,112400.0,39.3074,39.3868,39.3074,39.355,112400.0
2014-08-08 15:55:00,49.58,49.61,49.53,49.53,167400.0,39.355,39.3789,39.3154,39.3154,167400.0
2014-08-11 09:30:00,49.81,49.81,49.57,49.64,25000.0,39.5376,39.5376,39.3471,39.4027,25000.0
2014-08-11 09:35:00,49.7,49.86,49.7,49.83,8500.0,39.4503,39.5773,39.4503,39.5535,8500.0
2014-08-11 09:40:00,49.83,49.89,49.79,49.88,15800.0,39.5535,39.6011,39.5217,39.5932,15800.0
2014-08-11 09:45:00,49.88,49.94,49.87,49.94,10900.0,39.5932,39.6408,39.5852,39.6408,10900.0
2014-08-11 09:50:00,49.94,50.07,49.94,50.06,14400.0,39.6408,39.744,39.6408,39.7361,14400.0
2014-08-11 09:55:00,50.06,50.22,50.05,50.18,16000.0,39.7361,39.8631,39.7281,39.8313,16000.0
2014-08-11 10:00:00,50.18,50.23,50.15,50.2,18800.0,39.8313,39.871,39.8075,39.8472,18800.0
2014-08-11 10:05:00,50.2,50.23,50.18,50.23,10700.0,39.8472,39.871,39.8313,39.871,10700.0
2014-08-11 10:10:00,50.22,50.24,50.17,50.17,14000.0,39.8631,39.8789,39.8234,39.8234,14000.0
2014-08-11 10:15:00,50.18,50.23,50.17,50.19,11300.0,39.8313,39.871,39.8234,39.8392,11300.0
2014-08-11 10:20:00,50.2,50.23,50.19,50.21,7400.0,39.8472,39.871,39.8392,39.8551,7400.0
2014-08-11 10:25:00,50.2,50.23,50.18,50.2,17900.0,39.8472,39.871,39.8313,39.8472,17900.0
2014-08-11 10:30:00,50.2,50.23,50.18,50.23,31400.0,39.8472,39.871,39.8313,39.871,31400.0
2014-08-11 10:35:00,50.24,50.3,50.22,50.29,20900.0,39.8789,39.9266,39.8631,39.9186,20900.0
2014-08-11 10:40:00,50.3,50.3,50.22,50.25,12000.0,39.9266,39.9266,39.8631,39.8869,12000.0
2014-08-11 10:45:00,50.24,50.24,50.13,50.14,7200.0,39.8789,39.8789,39.7916,39.7996,7200.0
2014-08-11 10:50:00,50.15,50.17,50.08,50.17,7200.0,39.8075,39.8234,39.7519,39.8234,7200.0
2014-08-11 10:55:00,50.16,50.17,50.13,50.13,3900.0,39.8154,39.8234,39.7916,39.7916,3900.0
2014-08-11 11:00:00,50.13,50.13,50.02,50.04,16300.0,39.7916,39.7916,39.7043,39.7202,16300.0
2014-08-11 11:05:00,50.05,50.06,50.01,50.04,5200.0,39.7281,39.7361,39.6964,39.7202,5200.0
2014-08-11 11:10:00,50.03,50.09,50.01,50.09,10000.0,39.7122,39.7599,39.6964,39.7599,10000.0
2014-08-11 11:15:00,50.08,50.15,50.08,50.13,4700.0,39.7519,39.8075,39.7519,39.7916,4700.0
2014-08-11 11:20:00,50.12,50.16,50.11,50.16,7100.0,39.7837,39.8154,39.7757,39.8154,7100.0
2014-08-11 11:25:00,50.16,50.17,50.14,50.16,8200.0,39.8154,39.8234,39.7996,39.8154,8200.0
2014-08-11 11:30:00,50.16,50.17,50.12,50.17,5900.0,39.8154,39.8234,39.7837,39.8234,5900.0
2014-08-11 11:35:00,50.16,50.16,50.13,50.13,3300.0,39.8154,39.8154,39.7916,39.7916,3300.0
2014-08-11 11:40:00,50.12,50.16,50.12,50.15,3900.0,39.7837,39.8154,39.7837,39.8075,3900.0
2014-08-11 11:45:00,50.16,50.17,50.15,50.16,6700.0,39.8154,39.8234,39.8075,39.8154,6700.0
2014-08-11 11:50:00,50.16,50.18,50.15,50.17,6300.0,39.8154,39.8313,39.8075,39.8234,6300.0
2014-08-11 11:55:00,50.18,50.2,50.17,50.17,3300.0,39.8313,39.8472,39.8234,39.8234,3300.0
2014-08-11 12:00:00,50.16,50.17,50.1,50.1,9400.0,39.8154,39.8234,39.7678,39.7678,9400.0
2014-08-11 12:05:00,50.11,50.15,50.11,50.13,7200.0,39.7757,39.8075,39.7757,39.7916,7200.0
2014-08-11 12:10:00,50.13,50.14,50.11,50.12,3800.0,39.7916,39.7996,39.7757,39.7837,3800.0
2014-08-11 12:15:00,50.12,50.14,50.11,50.13,5800.0,39.7837,39.7996,39.7757,39.7916,5800.0
2014-08-11 12:20:00,50.12,50.15,50.11,50.15,6800.0,39.7837,39.8075,39.7757,39.8075,6800.0
2014-08-11 12:25:00,50.15,50.16,50.13,50.14,6600.0,39.8075,39.8154,39.7916,39.7996,6600.0
2014-08-11 12:30:00,50.14,50.15,50.13,50.15,4800.0,39.7996,39.8075,39.7916,39.8075,4800.0
2014-08-11 12:35:00,50.15,50.17,50.15,50.16,5100.0,39.8075,39.8234,39.8075,39.8154,5100.0
2014-08-11 12:40:00,50.16,50.18,50.16,50.17,4400.0,39.8154,39.8313,39.8154,39.8234,4400.0
2014-08-11 12:45:00,50.17,50.18,50.14,50.15,3500.0,39.8234,39.8313,39.7996,39.8075,3500.0
2014-08-11 12:50:00,50.14,50.15,50.12,50.15,4500.0,39.7996,39.8075,39.7837,39.8075,4500.0
2014-08-11 12:55:00,50.14,50.16,50.13,50.13,3900.0,39.7996,39.8154,39.7916,39.7916,3900.0
2014-08-11 13:00:00,50.12,50.14,50.12,50.14,3500.0,39.7837,39.7996,39.7837,39.7996,3500.0
2014-08-11 13:05:00,50.13,50.16,50.13,50.16,2000.0,39.7916,39.8154,39.7916,39.8154,2000.0
2014-08-11 13:10:00,50.16,50.18,50.15,50.16,7000.0,39.8154,39.8313,39.8075,39.8154,7000.0
2014-08-11 13:15:00,50.16,50.16,50.11,50.14,11700.0,39.8154,39.8154,39.7757,39.7996,11700.0
2014-08-11 13:20:00,50.15,50.18,50.11,50.11,15400.0,39.8075,39.8313,39.7757,39.7757,15400.0
2014-08-11 13:25:00,50.11,50.11,50.05,50.05,3800.0,39.7757,39.7757,39.7281,39.7281,3800.0
2014-08-11 13:30:00,50.06,50.07,50.03,50.03,3800.0,39.7361,39.744,39.7122,39.7122,3800.0
2014-08-11 13:35:00,50.03,50.07,50.03,50.05,6700.0,39.7122,39.744,39.7122,39.7281,6700.0
2014-08-11 13:40:00,50.04,50.08,50.03,50.06,4500.0,39.7202,39.7519,39.7122,39.7361,4500.0
2014-08-11 13:45:00,50.06,50.06,50.03,50.05,3200.0,39.7361,39.7361,39.7122,39.7281,3200.0
2014-08-11 13:50:00,50.05,50.05,49.98,49.98,11600.0,39.7281,39.7281,39.6726,39.6726,11600.0
2014-08-11 13:55:00,49.98,49.98,49.92,49.96,5700.0,39.6726,39.6726,39.6249,39.6567,5700.0
2014-08-11 14:00:00,49.95,49.97,49.92,49.97,6100.0,39.6487,39.6646,39.6249,39.6646,6100.0
2014-08-11 14:05:00,49.97,49.99,49.97,49.99,6300.0,39.6646,39.6805,39.6646,39.6805,6300.0
2014-08-11 14:10:00,50.0,50.0,49.97,49.97,3500.0,39.6884,39.6884,39.6646,39.6646,3500.0
2014-08-11 14:15:00,49.97,50.02,49.95,50.02,8800.0,39.6646,39.7043,39.6487,39.7043,8800.0
2014-08-11 14:20:00,50.02,50.04,50.01,50.04,3800.0,39.7043,39.7202,39.6964,39.7202,3800.0
2014-08-11 14:25:00,50.03,50.03,49.97,49.98,6200.0,39.7122,39.7122,39.6646,39.6726,6200.0
2014-08-11 14:30:00,49.98,50.01,49.94,49.99,34600.0,39.6726,39.6964,39.6408,39.6805,34600.0
2014-08-11 14:35:00,50.0,50.01,49.99,50.01,3900.0,39.6884,39.6964,39.6805,39.6964,3900.0
2014-08-11 14:40:00,50.01,50.03,50.0,50.03,5900.0,39.6964,39.7122,39.6884,39.7122,5900.0
2014-08-11 14:45:00,50.04,50.06,50.02,50.02,8600.0,39.7202,39.7361,39.7043,39.7043,8600.0
2014-08-11 14:50:00,50.02,50.03,49.99,50.0,5100.0,39.7043,39.7122,39.6805,39.6884,5100.0
2014-08-11 14:55:00,50.0,50.06,50.0,50.03,19100.0,39.6884,39.7361,39.6884,39.7122,19100.0
2014-08-11 15:00:00,50.03,50.05,50.03,50.05,9900.0,39.7122,39.7281,39.7122,39.7281,9900.0
2014-08-11 15:05:00,50.05,50.07,50.04,50.07,6800.0,39.7281,39.744,39.7202,39.744,6800.0
2014-08-11 15:10:00,50.07,50.07,50.05,50.06,16700.0,39.744,39.744,39.7281,39.7361,16700.0
2014-08-11 15:15:00,50.06,50.06,50.04,50.05,19300.0,39.7361,39.7361,39.7202,39.7281,19300.0
2014-08-11 15:20:00,50.05,50.07,50.04,50.07,14900.0,39.7281,39.744,39.7202,39.744,14900.0
2014-08-11 15:25:00,50.07,50.07,50.04,50.04,22400.0,39.744,39.744,39.7202,39.7202,22400.0
2014-08-11 15:30:00,50.04,50.06,50.03,50.04,12400.0,39.7202,39.7361,39.7122,39.7202,12400.0
2014-08-11 15:35:00,50.04,50.05,50.0,50.0,8000.0,39.7202,39.7281,39.6884,39.6884,8000.0
2014-08-11 15:40:00,50.01,50.05,50.0,50.0,35100.0,39.6964,39.7281,39.6884,39.6884,35100.0
2014-08-11 15:45:00,50.0,50.03,49.97,49.97,25800.0,39.6884,39.7122,39.6646,39.6646,25800.0
2014-08-11 15:50:00,49.96,49.99,49.96,49.98,31200.0,39.6567,39.6805,39.6567,39.6726,31200.0
2014-08-11 15:55:00,49.98,49.98,49.93,49.93,48600.0,39.6726,39.6726,39.6329,39.6329,48600.0
2014-08-12 09:30:00,49.75,49.9,49.71,49.82,16600.0,39.49,39.6091,39.4582,39.5456,16600.0
2014-08-12 09:35:00,49.83,50.1,49.83,50.07,34100.0,39.5535,39.7678,39.5535,39.744,34100.0
2014-08-12 09:40:00,50.07,50.1,50.02,50.07,8400.0,39.744,39.7678,39.7043,39.744,8400.0
2014-08-12 09:45:00,50.07,50.12,50.0,50.12,9200.0,39.744,39.7837,39.6884,39.7837,9200.0
2014-08-12 09:50:00,50.11,50.11,50.05,50.11,8500.0,39.7757,39.7757,39.7281,39.7757,8500.0
2014-08-12 09:55:00,50.1,50.13,50.09,50.13,6600.0,39.7678,39.7916,39.7599,39.7916,6600.0
2014-08-12 10:00:00,50.14,50.14,50.06,50.06,10500.0,39.7996,39.7996,39.7361,39.7361,10500.0
2014-08-12 10:05:00,50.07,50.1,50.0,50.04,23200.0,39.744,39.7678,39.6884,39.7202,23200.0
2014-08-12 10:10:00,50.02,50.03,49.97,49.98,12900.0,39.7043,39.7122,39.6646,39.6726,12900.0
2014-08-12 10:15:00,49.98,50.04,49.95,50.02,13900.0,39.6726,39.7202,39.6487,39.7043,13900.0
2014-08-12 10:20:00,50.01,50.07,50.01,50.07,6700.0,39.6964,39.744,39.6964,39.744,6700.0
2014-08-12 10:25:00,50.06,50.06,50.02,50.02,4000.0,39.7361,39.7361,39.7043,39.7043,4000.0
2014-08-12 10:30:00,50.02,50.02,49.9,49.93,9200.0,39.7043,39.7043,39.6091,39.6329,9200.0
2014-08-12 10:35:00,49.93,49.95,49.89,49.92,5200.0,39.6329,39.6487,39.6011,39.6249,5200.0
2014-08-12 10:40:00,49.9,49.94,49.87,49.87,8500.0,39.6091,39.6408,39.5852,39.5852,8500.0
2014-08-12 10:45:00,49.87,49.88,49.81,49.81,8800.0,39.5852,39.5932,39.5376,39.5376,8800.0
2014-08-12 10:50:00,49.81,49.85,49.8,49.83,8900.0,39.5376,39.5694,39.5297,39.5535,8900.0
2014-08-12 10:55:00,49.82,49.85,49.82,49.85,11300.0,39.5456,39.5694,39.5456,39.5694,11300.0
2014-08-12 11:00:00,49.84,49.84,49.67,49.69,24900.0,39.5614,39.5614,39.4265,39.4424,24900.0
2014-08-12 11:05:00,49.69,49.7,49.64,49.66,15300.0,39.4424,39.4503,39.4027,39.4185,15300.0
2014-08-12 11:10:00,49.66,49.7,49.65,49.7,14500.0,39.4185,39.4503,39.4106,39.4503,14500.0
2014-08-12 11:15:00,49.71,49.71,49.67,49.69,6900.0,39.4582,39.4582,39.4265,39.4424,6900.0
2014-08-12 11:20:00,49.69,49.69,49.65,49.66,7200.0,39.4424,39.4424,39.4106,39.4185,7200.0
2014-08-12 11:25:00,49.66,49.7,49.66,49.7,6300.0,39.4185,39.4503,39.4185,39.4503,6300.0
2014-08-12 11:30:00,49.7,49.7,49.66,49.69,4200.0,39.4503,39.4503,39.4185,39.4424,4200.0
2014-08-12 11:35:00,49.69,49.73,49.68,49.7,5800.0,39.4424,39.4741,39.4344,39.4503,5800.0
2014-08-12 11:40:00,49.69,49.74,49.69,49.7,18500.0,39.4424,39.4821,39.4424,39.4503,18500.0
2014-08-12 11:45:00,49.7,49.74,49.68,49.73,5200.0,39.4503,39.4821,39.4344,39.4741,5200.0
2014-08-12 11:50:00,49.72,49.72,49.7,49.71,5700.0,39.4662,39.4662,39.4503,39.4582,5700.0
2014-08-12 11:55:00,49.7,49.8,49.69,49.76,24900.0,39.4503,39.5297,39.4424,39.4979,24900.0
2014-08-12 12:00:00,49.76,49.76,49.68,49.74,8100.0,39.4979,39.4979,39.4344,39.4821,8100.0
2014-08-12 12:05:00,49.75,49.77,49.73,49.77,8500.0,39.49,39.5059,39.4741,39.5059,8500.0
2014-08-12 12:10:00,49.78,49.83,49.76,49.83,4700.0,39.5138,39.5535,39.4979,39.5535,4700.0
2014-08-12 12:15:00,49.83,49.87,49.82,49.87,5200.0,39.5535,39.5852,39.5456,39.5852,5200.0
2014-08-12 12:20:00,49.87,49.93,49.87,49.93,15000.0,39.5852,39.6329,39.5852,39.6329,15000.0
2014-08-12 12:25:00,49.93,49.99,49.93,49.96,14300.0,39.6329,39.6805,39.6329,39.6567,14300.0
2014-08-12 12:30:00,49.97,49.98,49.92,49.94,6100.0,39.6646,39.6726,39.6249,39.6408,6100.0
2014-08-12 12:35:00,49.93,50.02,49.93,50.0,7400.0,39.6329,39.7043,39.6329,39.6884,7400.0
2014-08-12 12:40:00,50.01,50.06,50.01,50.04,5700.0,39.6964,39.7361,39.6964,39.7202,5700.0
2014-08-12 12:45:00,50.04,50.06,49.99,50.02,6900.0,39.7202,39.7361,39.6805,39.7043,6900.0
2014-08-12 12:50:00,50.02,50.04,50.02,50.04,5300.0,39.7043,39.7202,39.7043,39.7202,5300.0
2014-08-12 12:55:00,50.05,50.07,50.03,50.03,3500.0,39.7281,39.744,39.7122,39.7122,3500.0
2014-08-12 13:00:00,50.03,50.05,50.01,50.04,15000.0,39.7122,39.7281,39.6964,39.7202,15000.0
2014-08-12 13:05:00,50.04,50.11,50.03,50.09,18100.0,39.7202,39.7757,39.7122,39.7599,18100.0
2014-08-12 13:10:00,50.1,50.11,50.08,50.08,5900.0,39.7678,39.7757,39.7519,39.7519,5900.0
2014-08-12 13:15:00,50.07,50.1,50.07,50.1,4400.0,39.744,39.7678,39.744,39.7678,4400.0
2014-08-12 13:20:00,50.09,50.11,50.07,50.07,6900.0,39.7599,39.7757,39.744,39.744,6900.0
2014-08-12 13:25:00,50.08,50.1,50.08,50.1,6300.0,39.7519,39.7678,39.7519,39.7678,6300.0
2014-08-12 13:30:00,50.1,50.1,50.04,50.04,7900.0,39.7678,39.7678,39.7202,39.7202,7900.0
2014-08-12 13:35:00,50.05,50.05,49.99,50.0,14800.0,39.7281,39.7281,39.6805,39.6884,14800.0
2014-08-12 13:40:00,50.0,50.02,49.96,50.01,6700.0,39.6884,39.7043,39.6567,39.6964,6700.0
2014-08-12 13:45:00,50.01,50.01,49.96,49.97,5000.0,39.6964,39.6964,39.6567,39.6646,5000.0
2014-08-12 13:50:00,49.97,50.02,49.97,50.01,7600.0,39.6646,39.7043,39.6646,39.6964,7600.0
2014-08-12 13:55:00,50.01,50.02,50.0,50.01,3200.0,39.6964,39.7043,39.6884,39.6964,3200.0
2014-08-12 14:00:00,50.01,50.01,49.96,49.96,8200.0,39.6964,39.6964,39.6567,39.6567,8200.0
2014-08-12 14:05:00,49.95,49.97,49.9,49.91,8300.0,39.6487,39.6646,39.6091,39.617,8300.0
2014-08-12 14:10:00,49.91,49.91,49.88,49.9,4300.0,39.617,39.617,39.5932,39.6091,4300.0
2014-08-12 14:15:00,49.9,49.93,49.87,49.89,15500.0,39.6091,39.6329,39.5852,39.6011,15500.0
2014-08-12 14:20:00,49.89,49.92,49.86,49.92,8400.0,39.6011,39.6249,39.5773,39.6249,8400.0
2014-08-12 14:25:00,49.92,49.94,49.86,49.89,8100.0,39.6249,39.6408,39.5773,39.6011,8100.0
2014-08-12 14:30:00,49.89,49.91,49.84,49.88,13600.0,39.6011,39.617,39.5614,39.5932,13600.0
2014-08-12 14:35:00,49.88,49.96,49.88,49.95,9700.0,39.5932,39.6567,39.5932,39.6487,9700.0
2014-08-12 14:40:00,49.95,50.0,49.95,49.99,5600.0,39.6487,39.6884,39.6487,39.6805,5600.0
2014-08-12 14:45:00,49.98,49.99,49.93,49.98,37300.0,39.6726,39.6805,39.6329,39.6726,37300.0
2014-08-12 14:50:00,49.97,49.99,49.96,49.99,9100.0,39.6646,39.6805,39.6567,39.6805,9100.0
2014-08-12 14:55:00,49.99,50.01,49.98,49.98,7300.0,39.6805,39.6964,39.6726,39.6726,7300.0
2014-08-12 15:00:00,49.98,50.01,49.97,49.99,14000.0,39.6726,39.6964,39.6646,39.6805,14000.0
2014-08-12 15:05:00,49.99,50.06,49.99,50.06,10000.0,39.6805,39.7361,39.6805,39.7361,10000.0
2014-08-12 15:10:00,50.06,50.09,50.06,50.07,15700.0,39.7361,39.7599,39.7361,39.744,15700.0
2014-08-12 15:15:00,50.07,50.11,50.06,50.1,22400.0,39.744,39.7757,39.7361,39.7678,22400.0
2014-08-12 15:20:00,50.09,50.11,50.08,50.11,11100.0,39.7599,39.7757,39.7519,39.7757,11100.0
2014-08-12 15:25:00,50.11,50.14,50.11,50.11,12500.0,39.7757,39.7996,39.7757,39.7757,12500.0
2014-08-12 15:30:00,50.11,50.11,50.08,50.1,19700.0,39.7757,39.7757,39.7519,39.7678,19700.0
2014-08-12 15:35:00,50.1,50.15,50.09,50.15,25500.0,39.7678,39.8075,39.7599,39.8075,25500.0
2014-08-12 15:40:00,50.15,50.2,50.14,50.19,41800.0,39.8075,39.8472,39.7996,39.8392,41800.0
2014-08-12 15:45:00,50.19,50.21,50.17,50.2,22000.0,39.8392,39.8551,39.8234,39.8472,22000.0
2014-08-12 15:50:00,50.2,50.22,50.17,50.18,25500.0,39.8472,39.8631,39.8234,39.8313,25500.0
2014-08-12 15:55:00,50.18,50.22,50.17,50.18,49700.0,39.8313,39.8631,39.8234,39.8313,49700.0
2014-08-13 09:30:00,50.16,50.39,50.12,50.39,50300.0,39.8154,39.998,39.7837,39.998,50300.0
2014-08-13 09:35:00,50.36,50.36,50.14,50.18,13800.0,39.9742,39.9742,39.7996,39.8313,13800.0
2014-08-13 09:40:00,50.21,50.31,50.15,50.25,14600.0,39.8551,39.9345,39.8075,39.8869,14600.0
2014-08-13 09:45:00,50.25,50.26,50.12,50.21,25600.0,39.8869,39.8948,39.7837,39.8551,25600.0
2014-08-13 09:50:00,50.24,50.26,50.18,50.18,20100.0,39.8789,39.8948,39.8313,39.8313,20100.0
2014-08-13 09:55:00,50.19,50.22,50.12,50.12,9800.0,39.8392,39.8631,39.7837,39.7837,9800.0
2014-08-13 10:00:00,50.12,50.18,50.09,50.17,15100.0,39.7837,39.8313,39.7599,39.8234,15100.0
2014-08-13 10:05:00,50.15,50.2,50.12,50.15,11300.0,39.8075,39.8472,39.7837,39.8075,11300.0
2014-08-13 10:10:00,50.15,50.17,50.08,50.1,9600.0,39.8075,39.8234,39.7519,39.7678,9600.0
2014-08-13 10:15:00,50.1,50.18,50.08,50.18,7200.0,39.7678,39.8313,39.7519,39.8313,7200.0
2014-08-13 10:20:00,50.18,50.22,50.15,50.21,9900.0,39.8313,39.8631,39.8075,39.8551,9900.0
2014-08-13 10:25:00,50.22,50.26,50.22,50.26,11000.0,39.8631,39.8948,39.8631,39.8948,11000.0
2014-08-13 10:30:00,50.28,50.29,50.25,50.27,10400.0,39.9107,39.9186,39.8869,39.9027,10400.0
2014-08-13 10:35:00,50.27,50.3,50.25,50.29,9600.0,39.9027,39.9266,39.8869,39.9186,9600.0
2014-08-13 10:40:00,50.31,50.32,50.24,50.26,10500.0,39.9345,39.9424,39.8789,39.8948,10500.0
2014-08-13 10:45:00,50.26,50.29,50.24,50.27,13900.0,39.8948,39.9186,39.8789,39.9027,13900.0
2014-08-13 10:50:00,50.27,50.3,50.22,50.26,31200.0,39.9027,39.9266,39.8631,39.8948,31200.0
2014-08-13 10:55:00,50.26,50.29,50.24,50.28,33600.0,39.8948,39.9186,39.8789,39.9107,33600.0
2014-08-13 11:00:00,50.28,50.32,50.28,50.29,20000.0,39.9107,39.9424,39.9107,39.9186,20000.0
2014-08-13 11:05:00,50.29,50.35,50.29,50.35,12600.0,39.9186,39.9662,39.9186,39.9662,12600.0
2014-08-13 11:10:00,50.35,50.39,50.34,50.39,14500.0,39.9662,39.998,39.9583,39.998,14500.0
2014-08-13 11:15:00,50.4,50.4,50.37,50.37,11100.0,40.0059,40.0059,39.9821,39.9821,11100.0
2014-08-13 11:20:00,50.37,50.39,50.36,50.38,7200.0,39.9821,39.998,39.9742,39.9901,7200.0
2014-08-13 11:25:00,50.38,50.4,50.37,50.4,13100.0,39.9901,40.0059,39.9821,40.0059,13100.0
2014-08-13 11:30:00,50.41,50.42,50.35,50.41,16400.0,40.0139,40.0218,39.9662,40.0139,16400.0
2014-08-13 11:35:00,50.41,50.44,50.4,50.41,12100.0,40.0139,40.0377,40.0059,40.0139,12100.0
2014-08-13 11:40:00,50.41,50.44,50.39,50.41,15600.0,40.0139,40.0377,39.998,40.0139,15600.0
2014-08-13 11:45:00,50.41,50.44,50.4,50.42,7400.0,40.0139,40.0377,40.0059,40.0218,7400.0
2014-08-13 11:50:00,50.41,50.43,50.37,50.37,13200.0,40.0139,40.0298,39.9821,39.9821,13200.0
2014-08-13 11:55:00,50.38,50.38,50.33,50.33,9200.0,39.9901,39.9901,39.9504,39.9504,9200.0
2014-08-13 12:00:00,50.33,50.34,50.28,50.29,8300.0,39.9504,39.9583,39.9107,39.9186,8300.0
2014-08-13 12:05:00,50.28,50.29,50.21,50.23,10300.0,39.9107,39.9186,39.8551,39.871,10300.0
2014-08-13 12:10:00,50.23,50.27,50.22,50.27,9000.0,39.871,39.9027,39.8631,39.9027,9000.0
2014-08-13 12:15:00,50.27,50.27,50.23,50.24,7500.0,39.9027,39.9027,39.871,39.8789,7500.0
2014-08-13 12:20:00,50.23,50.24,50.2,50.23,9000.0,39.871,39.8789,39.8472,39.871,9000.0
2014-08-13 12:25:00,50.24,50.28,50.24,50.27,7400.0,39.8789,39.9107,39.8789,39.9027,7400.0
2014-08-13 12:30:00,50.26,50.27,50.22,50.22,7400.0,39.8948,39.9027,39.8631,39.8631,7400.0
2014-08-13 12:35:00,50.23,50.26,50.22,50.22,8400.0,39.871,39.8948,39.8631,39.8631,8400.0
2014-08-13 12:40:00,50.23,50.25,50.22,50.24,8900.0,39.871,39.8869,39.8631,39.8789,8900.0
2014-08-13 12:45:00,50.24,50.3,50.24,50.3,42600.0,39.8789,39.9266,39.8789,39.9266,42600.0
2014-08-13 12:50:00,50.3,50.33,50.3,50.33,43200.0,39.9266,39.9504,39.9266,39.9504,43200.0
2014-08-13 12:55:00,50.33,50.34,50.32,50.34,9200.0,39.9504,39.9583,39.9424,39.9583,9200.0
2014-08-13 13:00:00,50.34,50.36,50.33,50.35,12000.0,39.9583,39.9742,39.9504,39.9662,12000.0
2014-08-13 13:05:00,50.36,50.36,50.32,50.33,19000.0,39.9742,39.9742,39.9424,39.9504,19000.0
2014-08-13 13:10:00,50.33,50.35,50.33,50.35,7300.0,39.9504,39.9662,39.9504,39.9662,7300.0
2014-08-13 13:15:00,50.35,50.4,50.35,50.4,17800.0,39.9662,40.0059,39.9662,40.0059,17800.0
2014-08-13 13:20:00,50.4,50.45,50.39,50.45,16000.0,40.0059,40.0456,39.998,40.0456,16000.0
2014-08-13 13:25:00,50.46,50.47,50.45,50.46,8300.0,40.0536,40.0615,40.0456,40.0536,8300.0
2014-08-13 13:30:00,50.45,50.46,50.41,50.41,7900.0,40.0456,40.0536,40.0139,40.0139,7900.0
2014-08-13 13:35:00,50.42,50.45,50.42,50.44,15100.0,40.0218,40.0456,40.0218,40.0377,15100.0
2014-08-13 13:40:00,50.45,50.47,50.43,50.46,11500.0,40.0456,40.0615,40.0298,40.0536,11500.0
2014-08-13 13:45:00,50.46,50.47,50.44,50.45,9400.0,40.0536,40.0615,40.0377,40.0456,9400.0
2014-08-13 13:50:00,50.45,50.46,50.41,50.41,22900.0,40.0456,40.0536,40.0139,40.0139,22900.0
2014-08-13 13:55:00,50.41,50.42,50.4,50.4,8000.0,40.0139,40.0218,40.0059,40.0059,8000.0
2014-08-13 14:00:00,50.4,50.41,50.37,50.38,11800.0,40.0059,40.0139,39.9821,39.9901,11800.0
2014-08-13 14:05:00,50.38,50.39,50.35,50.35,8700.0,39.9901,39.998,39.9662,39.9662,8700.0
2014-08-13 14:10:00,50.35,50.36,50.33,50.33,11600.0,39.9662,39.9742,39.9504,39.9504,11600.0
2014-08-13 14:15:00,50.33,50.34,50.3,50.3,7300.0,39.9504,39.9583,39.9266,39.9266,7300.0
2014-08-13 14:20:00,50.3,50.31,50.26,50.27,32600.0,39.9266,39.9345,39.8948,39.9027,32600.0
2014-08-13 14:25:00,50.27,50.33,50.24,50.33,18100.0,39.9027,39.9504,39.8789,39.9504,18100.0
2014-08-13 14:30:00,50.32,50.34,50.29,50.34,6100.0,39.9424,39.9583,39.9186,39.9583,6100.0
2014-08-13 14:35:00,50.34,50.39,50.34,50.36,14500.0,39.9583,39.998,39.9583,39.9742,14500.0
2014-08-13 14:40:00,50.35,50.35,50.33,50.34,5200.0,39.9662,39.9662,39.9504,39.9583,5200.0
2014-08-13 14:45:00,50.34,50.39,50.34,50.39,12800.0,39.9583,39.998,39.9583,39.998,12800.0
2014-08-13 14:50:00,50.39,50.39,50.39,50.39,5400.0,39.998,39.998,39.998,39.998,5400.0
2014-08-13 14:55:00,50.4,50.42,50.4,50.42,4900.0,40.0059,40.0218,40.0059,40.0218,4900.0
2014-08-13 15:00:00,50.42,50.42,50.38,50.39,14400.0,40.0218,40.0218,39.9901,39.998,14400.0
2014-08-13 15:05:00,50.39,50.41,50.38,50.38,17700.0,39.998,40.0139,39.9901,39.9901,17700.0
2014-08-13 15:10:00,50.39,50.42,50.38,50.42,8100.0,39.998,40.0218,39.9901,40.0218,8100.0
2014-08-13 15:15:00,50.41,50.42,50.39,50.41,14400.0,40.0139,40.0218,39.998,40.0139,14400.0
2014-08-13 15:20:00,50.42,50.46,50.41,50.46,21400.0,40.0218,40.0536,40.0139,40.0536,21400.0
2014-08-13 15:25:00,50.46,50.46,50.45,50.46,9200.0,40.0536,40.0536,40.0456,40.0536,9200.0
2014-08-13 15:30:00,50.45,50.46,50.43,50.43,16400.0,40.0456,40.0536,40.0298,40.0298,16400.0
2014-08-13 15:35:00,50.44,50.44,50.41,50.42,20200.0,40.0377,40.0377,40.0139,40.0218,20200.0
2014-08-13 15:40:00,50.42,50.42,50.4,50.42,23600.0,40.0218,40.0218,40.0059,40.0218,23600.0
2014-08-13 15:45:00,50.42,50.42,50.41,50.42,7800.0,40.0218,40.0218,40.0139,40.0218,7800.0
2014-08-13 15:50:00,50.44,50.66,50.41,50.5,168000.0,40.0377,40.2123,40.0139,40.0853,168000.0
2014-08-13 15:55:00,50.5,50.53,50.5,50.53,151600.0,40.0853,40.1091,40.0853,40.1091,151600.0
2014-08-14 09:30:00,50.42,50.68,50.4,50.61,19400.0,40.0218,40.2282,40.0059,40.1726,19400.0
2014-08-14 09:35:00,50.61,50.74,50.59,50.68,37900.0,40.1726,40.2758,40.1568,40.2282,37900.0
2014-08-14 09:40:00,50.68,50.68,50.54,50.55,15500.0,40.2282,40.2282,40.1171,40.125,15500.0
2014-08-14 09:45:00,50.57,50.59,50.53,50.55,41900.0,40.1409,40.1568,40.1091,40.125,41900.0
2014-08-14 09:50:00,50.57,50.62,50.57,50.62,20400.0,40.1409,40.1806,40.1409,40.1806,20400.0
2014-08-14 09:55:00,50.64,50.67,50.61,50.61,13000.0,40.1964,40.2203,40.1726,40.1726,13000.0
2014-08-14 10:00:00,50.63,50.65,50.52,50.57,17600.0,40.1885,40.2044,40.1012,40.1409,17600.0
2014-08-14 10:05:00,50.57,50.62,50.57,50.57,49000.0,40.1409,40.1806,40.1409,40.1409,49000.0
2014-08-14 10:10:00,50.57,50.61,50.55,50.57,10000.0,40.1409,40.1726,40.125,40.1409,10000.0
2014-08-14 10:15:00,50.57,50.65,50.56,50.62,15700.0,40.1409,40.2044,40.1329,40.1806,15700.0
2014-08-14 10:20:00,50.64,50.66,50.64,50.65,9900.0,40.1964,40.2123,40.1964,40.2044,9900.0
2014-08-14 10:25:00,50.65,50.67,50.64,50.67,8600.0,40.2044,40.2203,40.1964,40.2203,8600.0
2014-08-14 10:30:00,50.67,50.68,50.62,50.62,43100.0,40.2203,40.2282,40.1806,40.1806,43100.0
2014-08-14 10:35:00,50.62,50.65,50.61,50.62,15800.0,40.1806,40.2044,40.1726,40.1806,15800.0
2014-08-14 10:40:00,50.61,50.64,50.6,50.63,7200.0,40.1726,40.1964,40.1647,40.1885,7200.0
2014-08-14 10:45:00,50.63,50.64,50.57,50.57,10500.0,40.1885,40.1964,40.1409,40.1409,10500.0
2014-08-14 10:50:00,50.58,50.61,50.56,50.56,7100.0,40.1488,40.1726,40.1329,40.1329,7100.0
2014-08-14 10:55:00,50.56,50.56,50.53,50.53,5700.0,40.1329,40.1329,40.1091,40.1091,5700.0
2014-08-14 11:00:00,50.52,50.55,50.52,50.55,5600.0,40.1012,40.125,40.1012,40.125,5600.0
2014-08-14 11:05:00,50.55,50.58,50.53,50.58,8400.0,40.125,40.1488,40.1091,40.1488,8400.0
2014-08-14 11:10:00,50.58,50.7,50.58,50.7,14200.0,40.1488,40.2441,40.1488,40.2441,14200.0
2014-08-14 11:15:00,50.7,50.72,50.7,50.71,8100.0,40.2441,40.2599,40.2441,40.252,8100.0
2014-08-14 11:20:00,50.7,50.71,50.67,50.71,7200.0,40.2441,40.252,40.2203,40.252,7200.0
2014-08-14 11:25:00,50.7,50.7,50.66,50.68,11100.0,40.2441,40.2441,40.2123,40.2282,11100.0
2014-08-14 11:30:00,50.7,50.72,50.66,50.72,19300.0,40.2441,40.2599,40.2123,40.2599,19300.0
2014-08-14 11:35:00,50.71,50.72,50.68,50.68,6400.0,40.252,40.2599,40.2282,40.2282,6400.0
2014-08-14 11:40:00,50.68,50.72,50.67,50.72,13400.0,40.2282,40.2599,40.2203,40.2599,13400.0
2014-08-14 11:45:00,50.72,50.77,50.72,50.77,21600.0,40.2599,40.2996,40.2599,40.2996,21600.0
2014-08-14 11:50:00,50.76,50.79,50.75,50.76,15700.0,40.2917,40.3155,40.2838,40.2917,15700.0
2014-08-14 11:55:00,50.76,50.78,50.75,50.76,7400.0,40.2917,40.3076,40.2838,40.2917,7400.0
2014-08-14 12:00:00,50.76,50.79,50.75,50.79,13100.0,40.2917,40.3155,40.2838,40.3155,13100.0
2014-08-14 12:05:00,50.79,50.82,50.77,50.8,18500.0,40.3155,40.3393,40.2996,40.3234,18500.0
2014-08-14 12:10:00,50.81,50.81,50.79,50.79,7000.0,40.3314,40.3314,40.3155,40.3155,7000.0
2014-08-14 12:15:00,50.79,50.81,50.75,50.75,19700.0,40.3155,40.3314,40.2838,40.2838,19700.0
2014-08-14 12:20:00,50.75,50.79,50.7,50.77,18700.0,40.2838,40.3155,40.2441,40.2996,18700.0
2014-08-14 12:25:00,50.77,50.77,50.75,50.75,5100.0,40.2996,40.2996,40.2838,40.2838,5100.0
2014-08-14 12:30:00,50.74,50.77,50.73,50.74,6200.0,40.2758,40.2996,40.2679,40.2758,6200.0
2014-08-14 12:35:00,50.75,50.8,50.74,50.77,31100.0,40.2838,40.3234,40.2758,40.2996,31100.0
2014-08-14 12:40:00,50.76,50.76,50.73,50.74,6700.0,40.2917,40.2917,40.2679,40.2758,6700.0
2014-08-14 12:45:00,50.74,50.74,50.71,50.72,13500.0,40.2758,40.2758,40.252,40.2599,13500.0
2014-08-14 12:50:00,50.71,50.74,50.71,50.73,25600.0,40.252,40.2758,40.252,40.2679,25600.0
2014-08-14 12:55:00,50.73,50.73,50.7,50.71,4900.0,40.2679,40.2679,40.2441,40.252,4900.0
2014-08-14 13:00:00,50.71,50.73,50.71,50.73,7800.0,40.252,40.2679,40.252,40.2679,7800.0
2014-08-14 13:05:00,50.72,50.73,50.69,50.7,6100.0,40.2599,40.2679,40.2361,40.2441,6100.0
2014-08-14 13:10:00,50.7,50.73,50.7,50.71,19200.0,40.2441,40.2679,40.2441,40.252,19200.0
2014-08-14 13:15:00,50.7,50.76,50.7,50.75,9400.0,40.2441,40.2917,40.2441,40.2838,9400.0
2014-08-14 13:20:00,50.75,50.8,50.75,50.8,3500.0,40.2838,40.3234,40.2838,40.3234,3500.0
2014-08-14 13:25:00,50.8,50.81,50.77,50.77,10100.0,40.3234,40.3314,40.2996,40.2996,10100.0
2014-08-14 13:30:00,50.77,50.8,50.77,50.79,11700.0,40.2996,40.3234,40.2996,40.3155,11700.0
2014-08-14 13:35:00,50.79,50.81,50.79,50.8,13200.0,40.3155,40.3314,40.3155,40.3234,13200.0
2014-08-14 13:40:00,50.8,50.88,50.79,50.88,27800.0,40.3234,40.3869,40.3155,40.3869,27800.0
2014-08-14 13:45:00,50.88,50.9,50.84,50.84,33000.0,40.3869,40.4028,40.3552,40.3552,33000.0
2014-08-14 13:50:00,50.85,50.85,50.81,50.82,12000.0,40.3631,40.3631,40.3314,40.3393,12000.0
2014-08-14 13:55:00,50.82,50.83,50.8,50.82,7800.0,40.3393,40.3473,40.3234,40.3393,7800.0
2014-08-14 14:00:00,50.82,50.82,50.8,50.81,10400.0,40.3393,40.3393,40.3234,40.3314,10400.0
2014-08-14 14:05:00,50.81,50.81,50.8,50.8,4700.0,40.3314,40.3314,40.3234,40.3234,4700.0
2014-08-14 14:10:00,50.8,50.8,50.79,50.79,6600.0,40.3234,40.3234,40.3155,40.3155,6600.0
2014-08-14 14:15:00,50.8,50.8,50.78,50.79,8200.0,40.3234,40.3234,40.3076,40.3155,8200.0
2014-08-14 14:20:00,50.79,50.82,50.78,50.81,11800.0,40.3155,40.3393,40.3076,40.3314,11800.0
2014-08-14 14:25:00,50.82,50.83,50.81,50.81,7800.0,40.3393,40.3473,40.3314,40.3314,7800.0
2014-08-14 14:30:00,50.82,50.83,50.8,50.8,7700.0,40.3393,40.3473,40.3234,40.3234,7700.0
2014-08-14 14:35:00,50.82,50.83,50.81,50.82,5300.0,40.3393,40.3473,40.3314,40.3393,5300.0
2014-08-14 14:40:00,50.82,50.82,50.81,50.81,4000.0,40.3393,40.3393,40.3314,40.3314,4000.0
2014-08-14 14:45:00,50.82,50.83,50.81,50.81,13400.0,40.3393,40.3473,40.3314,40.3314,13400.0
2014-08-14 14:50:00,50.82,50.82,50.77,50.78,10600.0,40.3393,40.3393,40.2996,40.3076,10600.0
2014-08-14 14:55:00,50.79,50.81,50.79,50.8,8200.0,40.3155,40.3314,40.3155,40.3234,8200.0
2014-08-14 15:00:00,50.81,50.81,50.79,50.79,9700.0,40.3314,40.3314,40.3155,40.3155,9700.0
2014-08-14 15:05:00,50.79,50.81,50.77,50.78,20800.0,40.3155,40.3314,40.2996,40.3076,20800.0
2014-08-14 15:10:00,50.78,50.79,50.77,50.78,7600.0,40.3076,40.3155,40.2996,40.3076,7600.0
2014-08-14 15:15:00,50.78,50.78,50.75,50.76,8300.0,40.3076,40.3076,40.2838,40.2917,8300.0
2014-08-14 15:20:00,50.76,50.78,50.75,50.77,20300.0,40.2917,40.3076,40.2838,40.2996,20300.0
2014-08-14 15:25:00,50.78,50.78,50.75,50.76,6000.0,40.3076,40.3076,40.2838,40.2917,6000.0
2014-08-14 15:30:00,50.76,50.78,50.75,50.76,15400.0,40.2917,40.3076,40.2838,40.2917,15400.0
2014-08-14 15:35:00,50.76,50.76,50.74,50.74,8200.0,40.2917,40.2917,40.2758,40.2758,8200.0
2014-08-14 15:40:00,50.75,50.75,50.73,50.75,22400.0,40.2838,40.2838,40.2679,40.2838,22400.0
2014-08-14 15:45:00,50.75,50.75,50.74,50.75,19900.0,40.2838,40.2838,40.2758,40.2838,19900.0
2014-08-14 15:50:00,50.75,50.75,50.68,50.71,103200.0,40.2838,40.2838,40.2282,40.252,103200.0
2014-08-14 15:55:00,50.71,50.74,50.68,50.73,141100.0,40.252,40.2758,40.2282,40.2679,141100.0
2014-08-15 09:30:00,51.19,51.26,50.75,51.1,298700.0,40.633,40.6886,40.2838,40.5616,298700.0
2014-08-15 09:35:00,51.1,51.17,51.01,51.11,8800.0,40.5616,40.6171,40.4901,40.5695,8800.0
2014-08-15 09:40:00,51.09,51.19,51.07,51.19,13000.0,40.5536,40.633,40.5378,40.633,13000.0
2014-08-15 09:45:00,51.18,51.2,51.1,51.1,19900.0,40.6251,40.641,40.5616,40.5616,19900.0
2014-08-15 09:50:00,51.1,51.17,51.07,51.17,11400.0,40.5616,40.6171,40.5378,40.6171,11400.0
2014-08-15 09:55:00,51.17,51.2,51.15,51.19,15200.0,40.6171,40.641,40.6013,40.633,15200.0
2014-08-15 10:00:00,51.18,51.24,51.16,51.21,20200.0,40.6251,40.6727,40.6092,40.6489,20200.0
2014-08-15 10:05:00,51.21,51.21,51.15,51.16,16900.0,40.6489,40.6489,40.6013,40.6092,16900.0
2014-08-15 10:10:00,51.16,51.23,51.15,51.16,20000.0,40.6092,40.6648,40.6013,40.6092,20000.0
2014-08-15 10:15:00,51.16,51.35,51.12,51.35,59100.0,40.6092,40.76,40.5775,40.76,59100.0
2014-08-15 10:20:00,51.36,51.5,51.36,51.49,39100.0,40.768,40.8791,40.768,40.8711,39100.0
2014-08-15 10:25:00,51.49,51.55,51.48,51.54,49900.0,40.8711,40.9188,40.8632,40.9108,49900.0
2014-08-15 10:30:00,51.55,51.62,51.55,51.57,27100.0,40.9188,40.9743,40.9188,40.9346,27100.0
2014-08-15 10:35:00,51.57,51.58,51.53,51.55,21500.0,40.9346,40.9426,40.9029,40.9188,21500.0
2014-08-15 10:40:00,51.54,51.55,51.31,51.34,35200.0,40.9108,40.9188,40.7283,40.7521,35200.0
2014-08-15 10:45:00,51.32,51.4,51.26,51.28,30300.0,40.7362,40.7997,40.6886,40.7045,30300.0
2014-08-15 10:50:00,51.28,51.32,51.19,51.19,36900.0,40.7045,40.7362,40.633,40.633,36900.0
2014-08-15 10:55:00,51.19,51.24,51.04,51.2,43300.0,40.633,40.6727,40.514,40.641,43300.0
2014-08-15 11:00:00,51.19,51.22,51.1,51.1,23300.0,40.633,40.6568,40.5616,40.5616,23300.0
2014-08-15 11:05:00,51.1,51.17,51.06,51.16,24500.0,40.5616,40.6171,40.5298,40.6092,24500.0
2014-08-15 11:10:00,51.15,51.25,51.14,51.21,10600.0,40.6013,40.6806,40.5933,40.6489,10600.0
2014-08-15 11:15:00,51.21,51.24,51.11,51.12,20600.0,40.6489,40.6727,40.5695,40.5775,20600.0
2014-08-15 11:20:00,51.09,51.12,51.05,51.08,12900.0,40.5536,40.5775,40.5219,40.5457,12900.0
2014-08-15 11:25:00,51.08,51.1,51.03,51.08,16700.0,40.5457,40.5616,40.506,40.5457,16700.0
2014-08-15 11:30:00,51.08,51.11,51.0,51.02,25500.0,40.5457,40.5695,40.4822,40.4981,25500.0
2014-08-15 11:35:00,51.03,51.12,51.0,51.12,18100.0,40.506,40.5775,40.4822,40.5775,18100.0
2014-08-15 11:40:00,51.12,51.13,51.09,51.12,9300.0,40.5775,40.5854,40.5536,40.5775,9300.0
2014-08-15 11:45:00,51.13,51.16,51.09,51.09,18200.0,40.5854,40.6092,40.5536,40.5536,18200.0
2014-08-15 11:50:00,51.09,51.1,50.87,50.89,23800.0,40.5536,40.5616,40.379,40.3949,23800.0
2014-08-15 11:55:00,50.87,50.9,50.81,50.87,12300.0,40.379,40.4028,40.3314,40.379,12300.0
2014-08-15 12:00:00,50.87,50.87,50.8,50.87,8700.0,40.379,40.379,40.3234,40.379,8700.0
2014-08-15 12:05:00,50.89,50.95,50.88,50.95,11000.0,40.3949,40.4425,40.3869,40.4425,11000.0
2014-08-15 12:10:00,50.95,50.98,50.93,50.93,8800.0,40.4425,40.4663,40.4266,40.4266,8800.0
2014-08-15 12:15:00,50.94,50.95,50.88,50.94,13500.0,40.4346,40.4425,40.3869,40.4346,13500.0
2014-08-15 12:20:00,50.93,50.95,50.88,50.94,10900.0,40.4266,40.4425,40.3869,40.4346,10900.0
2014-08-15 12:25:00,50.96,51.06,50.96,51.06,7500.0,40.4504,40.5298,40.4504,40.5298,7500.0
2014-08-15 12:30:00,51.06,51.06,50.95,50.97,9200.0,40.5298,40.5298,40.4425,40.4584,9200.0
2014-08-15 12:35:00,50.97,51.02,50.97,50.99,5100.0,40.4584,40.4981,40.4584,40.4743,5100.0
2014-08-15 12:40:00,50.98,51.04,50.98,51.04,7000.0,40.4663,40.514,40.4663,40.514,7000.0
2014-08-15 12:45:00,51.04,51.04,50.96,50.97,6200.0,40.514,40.514,40.4504,40.4584,6200.0
2014-08-15 12:50:00,50.96,50.99,50.93,50.97,4700.0,40.4504,40.4743,40.4266,40.4584,4700.0
2014-08-15 12:55:00,50.97,50.99,50.94,50.97,8900.0,40.4584,40.4743,40.4346,40.4584,8900.0
2014-08-15 13:00:00,50.94,50.95,50.85,50.86,8900.0,40.4346,40.4425,40.3631,40.3711,8900.0
2014-08-15 13:05:00,50.87,50.93,50.86,50.89,6300.0,40.379,40.4266,40.3711,40.3949,6300.0
2014-08-15 13:10:00,50.88,50.93,50.88,50.91,5100.0,40.3869,40.4266,40.3869,40.4108,5100.0
2014-08-15 13:15:00,50.9,50.92,50.88,50.9,5500.0,40.4028,40.4187,40.3869,40.4028,5500.0
2014-08-15 13:20:00,50.89,50.89,50.85,50.87,10200.0,40.3949,40.3949,40.3631,40.379,10200.0
2014-08-15 13:25:00,50.85,50.86,50.84,50.86,4000.0,40.3631,40.3711,40.3552,40.3711,4000.0
2014-08-15 13:30:00,50.85,50.85,50.78,50.81,7500.0,40.3631,40.3631,40.3076,40.3314,7500.0
2014-08-15 13:35:00,50.81,50.81,50.76,50.8,9800.0,40.3314,40.3314,40.2917,40.3234,9800.0
2014-08-15 13:40:00,50.81,50.83,50.81,50.82,3300.0,40.3314,40.3473,40.3314,40.3393,3300.0
2014-08-15 13:45:00,50.82,50.82,50.78,50.81,5300.0,40.3393,40.3393,40.3076,40.3314,5300.0
2014-08-15 13:50:00,50.81,50.84,50.76,50.79,11300.0,40.3314,40.3552,40.2917,40.3155,11300.0
2014-08-15 13:55:00,50.8,50.81,50.77,50.81,6600.0,40.3234,40.3314,40.2996,40.3314,6600.0
2014-08-15 14:00:00,50.8,50.83,50.8,50.82,8400.0,40.3234,40.3473,40.3234,40.3393,8400.0
2014-08-15 14:05:00,50.82,50.88,50.82,50.86,11600.0,40.3393,40.3869,40.3393,40.3711,11600.0
2014-08-15 14:10:00,50.86,50.91,50.86,50.89,8300.0,40.3711,40.4108,40.3711,40.3949,8300.0
2014-08-15 14:15:00,50.89,50.92,50.89,50.91,4500.0,40.3949,40.4187,40.3949,40.4108,4500.0
2014-08-15 14:20:00,50.91,50.99,50.9,50.99,8200.0,40.4108,40.4743,40.4028,40.4743,8200.0
2014-08-15 14:25:00,51.0,51.12,51.0,51.12,14400.0,40.4822,40.5775,40.4822,40.5775,14400.0
2014-08-15 14:30:00,51.11,51.14,51.07,51.07,19900.0,40.5695,40.5933,40.5378,40.5378,19900.0
2014-08-15 14:35:00,51.07,51.12,51.07,51.11,8100.0,40.5378,40.5775,40.5378,40.5695,8100.0
2014-08-15 14:40:00,51.11,51.19,51.11,51.16,16100.0,40.5695,40.633,40.5695,40.6092,16100.0
2014-08-15 14:45:00,51.16,51.18,51.14,51.15,11000.0,40.6092,40.6251,40.5933,40.6013,11000.0
2014-08-15 14:50:00,51.15,51.17,51.14,51.16,10000.0,40.6013,40.6171,40.5933,40.6092,10000.0
2014-08-15 14:55:00,51.17,51.17,51.13,51.14,8300.0,40.6171,40.6171,40.5854,40.5933,8300.0
2014-08-15 15:00:00,51.15,51.16,51.09,51.09,9700.0,40.6013,40.6092,40.5536,40.5536,9700.0
2014-08-15 15:05:00,51.09,51.12,51.07,51.08,14900.0,40.5536,40.5775,40.5378,40.5457,14900.0
2014-08-15 15:10:00,51.08,51.1,51.05,51.07,13700.0,40.5457,40.5616,40.5219,40.5378,13700.0
2014-08-15 15:15:00,51.08,51.11,51.06,51.07,13100.0,40.5457,40.5695,40.5298,40.5378,13100.0
2014-08-15 15:20:00,51.08,51.1,51.03,51.07,10900.0,40.5457,40.5616,40.506,40.5378,10900.0
2014-08-15 15:25:00,51.06,51.08,51.03,51.03,17500.0,40.5298,40.5457,40.506,40.506,17500.0
2014-08-15 15:30:00,51.04,51.11,51.04,51.1,19900.0,40.514,40.5695,40.514,40.5616,19900.0
2014-08-15 15:35:00,51.1,51.15,51.1,51.1,30000.0,40.5616,40.6013,40.5616,40.5616,30000.0
2014-08-15 15:40:00,51.1,51.12,51.09,51.1,17100.0,40.5616,40.5775,40.5536,40.5616,17100.0
2014-08-15 15:45:00,51.11,51.14,51.09,51.14,25900.0,40.5695,40.5933,40.5536,40.5933,25900.0
2014-08-15 15:50:00,51.13,51.19,51.12,51.19,54800.0,40.5854,40.633,40.5775,40.633,54800.0
2014-08-15 15:55:00,51.19,51.21,51.17,51.18,82100.0,40.633,40.6489,40.6171,40.6251,82100.0
2014-08-18 09:30:00,51.22,51.34,51.14,51.21,38400.0,40.6568,40.7521,40.5933,40.6489,38400.0
2014-08-18 09:35:00,51.27,51.32,51.22,51.27,5700.0,40.6965,40.7362,40.6568,40.6965,5700.0
2014-08-18 09:40:00,51.26,51.29,51.22,51.28,10300.0,40.6886,40.7124,40.6568,40.7045,10300.0
2014-08-18 09:45:00,51.3,51.3,51.15,51.16,27200.0,40.7203,40.7203,40.6013,40.6092,27200.0
2014-08-18 09:50:00,51.16,51.17,51.08,51.14,38800.0,40.6092,40.6171,40.5457,40.5933,38800.0
2014-08-18 09:55:00,51.14,51.24,51.14,51.23,10500.0,40.5933,40.6727,40.5933,40.6648,10500.0
2014-08-18 10:00:00,51.24,51.27,51.16,51.16,16500.0,40.6727,40.6965,40.6092,40.6092,16500.0
2014-08-18 10:05:00,51.17,51.2,51.14,51.18,6200.0,40.6171,40.641,40.5933,40.6251,6200.0
2014-08-18 10:10:00,51.19,51.31,51.19,51.3,17000.0,40.633,40.7283,40.633,40.7203,17000.0
2014-08-18 10:15:00,51.29,51.32,51.29,51.3,8300.0,40.7124,40.7362,40.7124,40.7203,8300.0
2014-08-18 10:20:00,51.29,51.33,51.27,51.33,7400.0,40.7124,40.7441,40.6965,40.7441,7400.0
2014-08-18 10:25:00,51.33,51.41,51.33,51.36,24600.0,40.7441,40.8076,40.7441,40.768,24600.0
2014-08-18 10:30:00,51.36,51.38,51.35,51.38,9900.0,40.768,40.7838,40.76,40.7838,9900.0
2014-08-18 10:35:00,51.38,51.43,51.38,51.43,7500.0,40.7838,40.8235,40.7838,40.8235,7500.0
2014-08-18 10:40:00,51.44,51.48,51.43,51.44,6200.0,40.8315,40.8632,40.8235,40.8315,6200.0
2014-08-18 10:45:00,51.46,51.47,51.41,51.43,7500.0,40.8473,40.8553,40.8076,40.8235,7500.0
2014-08-18 10:50:00,51.43,51.46,51.43,51.45,6100.0,40.8235,40.8473,40.8235,40.8394,6100.0
2014-08-18 10:55:00,51.45,51.5,51.45,51.48,12900.0,40.8394,40.8791,40.8394,40.8632,12900.0
2014-08-18 11:00:00,51.48,51.51,51.44,51.45,4100.0,40.8632,40.887,40.8315,40.8394,4100.0
2014-08-18 11:05:00,51.44,51.45,51.41,51.41,5200.0,40.8315,40.8394,40.8076,40.8076,5200.0
2014-08-18 11:10:00,51.41,51.46,51.41,51.43,6600.0,40.8076,40.8473,40.8076,40.8235,6600.0
2014-08-18 11:15:00,51.43,51.43,51.39,51.4,11300.0,40.8235,40.8235,40.7918,40.7997,11300.0
2014-08-18 11:20:00,51.4,51.44,51.4,51.44,4200.0,40.7997,40.8315,40.7997,40.8315,4200.0
2014-08-18 11:25:00,51.43,51.46,51.42,51.42,4300.0,40.8235,40.8473,40.8156,40.8156,4300.0
2014-08-18 11:30:00,51.42,51.45,51.38,51.39,4900.0,40.8156,40.8394,40.7838,40.7918,4900.0
2014-08-18 11:35:00,51.4,51.4,51.38,51.39,5000.0,40.7997,40.7997,40.7838,40.7918,5000.0
2014-08-18 11:40:00,51.39,51.39,51.36,51.36,2600.0,40.7918,40.7918,40.768,40.768,2600.0
2014-08-18 11:45:00,51.36,51.38,51.33,51.35,6700.0,40.768,40.7838,40.7441,40.76,6700.0
2014-08-18 11:50:00,51.35,51.5,51.15,51.34,15900.0,40.76,40.8791,40.6013,40.7521,15900.0
2014-08-18 11:55:00,51.33,51.37,51.33,51.37,6500.0,40.7441,40.7759,40.7441,40.7759,6500.0
2014-08-18 12:00:00,51.36,51.38,51.33,51.36,9700.0,40.768,40.7838,40.7441,40.768,9700.0
2014-08-18 12:05:00,51.37,51.4,51.37,51.4,4300.0,40.7759,40.7997,40.7759,40.7997,4300.0
2014-08-18 12:10:00,51.4,51.4,51.35,51.35,3200.0,40.7997,40.7997,40.76,40.76,3200.0
2014-08-18 12:15:00,51.35,51.35,51.28,51.32,8600.0,40.76,40.76,40.7045,40.7362,8600.0
2014-08-18 12:20:00,51.32,51.32,51.27,51.27,1500.0,40.7362,40.7362,40.6965,40.6965,1500.0
2014-08-18 12:25:00,51.27,51.27,51.24,51.24,4400.0,40.6965,40.6965,40.6727,40.6727,4400.0
2014-08-18 12:30:00,51.24,51.24,51.21,51.22,3000.0,40.6727,40.6727,40.6489,40.6568,3000.0
2014-08-18 12:35:00,51.22,51.27,51.22,51.27,3900.0,40.6568,40.6965,40.6568,40.6965,3900.0
2014-08-18 12:40:00,51.28,51.29,51.27,51.29,3000.0,40.7045,40.7124,40.6965,40.7124,3000.0
2014-08-18 12:45:00,51.29,51.3,51.26,51.26,4800.0,40.7124,40.7203,40.6886,40.6886,4800.0
2014-08-18 12:50:00,51.27,51.29,51.25,51.27,5300.0,40.6965,40.7124,40.6806,40.6965,5300.0
2014-08-18 12:55:00,51.27,51.27,51.24,51.24,3500.0,40.6965,40.6965,40.6727,40.6727,3500.0
2014-08-18 13:00:00,51.23,51.24,51.21,51.22,7700.0,40.6648,40.6727,40.6489,40.6568,7700.0
2014-08-18 13:05:00,51.23,51.26,51.2,51.26,5100.0,40.6648,40.6886,40.641,40.6886,5100.0
2014-08-18 13:10:00,51.26,51.27,51.25,51.25,4600.0,40.6886,40.6965,40.6806,40.6806,4600.0
2014-08-18 13:15:00,51.24,51.25,51.22,51.24,4600.0,40.6727,40.6806,40.6568,40.6727,4600.0
2014-08-18 13:20:00,51.25,51.27,51.23,51.26,4100.0,40.6806,40.6965,40.6648,40.6886,4100.0
2014-08-18 13:25:00,51.25,51.26,51.23,51.26,6500.0,40.6806,40.6886,40.6648,40.6886,6500.0
2014-08-18 13:30:00,51.26,51.32,51.26,51.31,6200.0,40.6886,40.7362,40.6886,40.7283,6200.0
2014-08-18 13:35:00,51.32,51.32,51.28,51.29,5400.0,40.7362,40.7362,40.7045,40.7124,5400.0
2014-08-18 13:40:00,51.29,51.29,51.26,51.26,5300.0,40.7124,40.7124,40.6886,40.6886,5300.0
2014-08-18 13:45:00,51.26,51.29,51.26,51.29,2500.0,40.6886,40.7124,40.6886,40.7124,2500.0
2014-08-18 13:50:00,51.29,51.31,51.29,51.29,6400.0,40.7124,40.7283,40.7124,40.7124,6400.0
2014-08-18 13:55:00,51.29,51.29,51.25,51.27,8100.0,40.7124,40.7124,40.6806,40.6965,8100.0
2014-08-18 14:00:00,51.28,51.28,51.24,51.26,7900.0,40.7045,40.7045,40.6727,40.6886,7900.0
2014-08-18 14:05:00,51.26,51.28,51.25,51.27,3900.0,40.6886,40.7045,40.6806,40.6965,3900.0
2014-08-18 14:10:00,51.27,51.27,51.24,51.24,5700.0,40.6965,40.6965,40.6727,40.6727,5700.0
2014-08-18 14:15:00,51.23,51.27,51.21,51.25,14400.0,40.6648,40.6965,40.6489,40.6806,14400.0
2014-08-18 14:20:00,51.25,51.28,51.23,51.28,8800.0,40.6806,40.7045,40.6648,40.7045,8800.0
2014-08-18 14:25:00,51.28,51.29,51.27,51.28,5200.0,40.7045,40.7124,40.6965,40.7045,5200.0
2014-08-18 14:30:00,51.27,51.28,51.26,51.26,3900.0,40.6965,40.7045,40.6886,40.6886,3900.0
2014-08-18 14:35:00,51.26,51.28,51.25,51.28,4400.0,40.6886,40.7045,40.6806,40.7045,4400.0
2014-08-18 14:40:00,51.27,51.29,51.27,51.29,8600.0,40.6965,40.7124,40.6965,40.7124,8600.0
2014-08-18 14:45:00,51.3,51.3,51.25,51.29,13700.0,40.7203,40.7203,40.6806,40.7124,13700.0
2014-08-18 14:50:00,51.27,51.27,51.25,51.26,7400.0,40.6965,40.6965,40.6806,40.6886,7400.0
2014-08-18 14:55:00,51.26,51.26,51.23,51.25,7800.0,40.6886,40.6886,40.6648,40.6806,7800.0
2014-08-18 15:00:00,51.24,51.26,51.24,51.26,10000.0,40.6727,40.6886,40.6727,40.6886,10000.0
2014-08-18 15:05:00,51.26,51.3,51.25,51.3,6300.0,40.6886,40.7203,40.6806,40.7203,6300.0
2014-08-18 15:10:00,51.3,51.3,51.27,51.27,8200.0,40.7203,40.7203,40.6965,40.6965,8200.0
2014-08-18 15:15:00,51.27,51.29,51.26,51.29,14300.0,40.6965,40.7124,40.6886,40.7124,14300.0
2014-08-18 15:20:00,51.29,51.29,51.25,51.25,7300.0,40.7124,40.7124,40.6806,40.6806,7300.0
2014-08-18 15:25:00,51.26,51.28,51.24,51.25,21000.0,40.6886,40.7045,40.6727,40.6806,21000.0
2014-08-18 15:30:00,51.24,51.24,51.21,51.21,9700.0,40.6727,40.6727,40.6489,40.6489,9700.0
2014-08-18 15:35:00,51.21,51.22,51.21,51.21,13600.0,40.6489,40.6568,40.6489,40.6489,13600.0
2014-08-18 15:40:00,51.21,51.23,51.21,51.23,23800.0,40.6489,40.6648,40.6489,40.6648,23800.0
2014-08-18 15:45:00,51.22,51.27,51.22,51.27,17600.0,40.6568,40.6965,40.6568,40.6965,17600.0
2014-08-18 15:50:00,51.27,51.32,51.27,51.3,37700.0,40.6965,40.7362,40.6965,40.7203,37700.0
2014-08-18 15:55:00,51.3,51.35,51.3,51.34,54300.0,40.7203,40.76,40.7203,40.7521,54300.0
2014-08-19 09:30:00,51.38,51.72,51.29,51.72,38100.0,40.7838,41.0537,40.7124,41.0537,38100.0
2014-08-19 09:35:00,51.69,51.8,51.65,51.67,14400.0,41.0299,41.1172,40.9981,41.014,14400.0
2014-08-19 09:40:00,51.7,51.78,51.7,51.74,13500.0,41.0378,41.1013,41.0378,41.0696,13500.0
2014-08-19 09:45:00,51.75,51.88,51.73,51.88,13200.0,41.0775,41.1807,41.0617,41.1807,13200.0
2014-08-19 09:50:00,51.86,51.89,51.8,51.89,8600.0,41.1648,41.1887,41.1172,41.1887,8600.0
2014-08-19 09:55:00,51.88,51.89,51.83,51.87,7600.0,41.1807,41.1887,41.141,41.1728,7600.0
2014-08-19 10:00:00,51.86,51.87,51.81,51.86,14800.0,41.1648,41.1728,41.1252,41.1648,14800.0
2014-08-19 10:05:00,51.87,51.87,51.81,51.84,13900.0,41.1728,41.1728,41.1252,41.149,13900.0
2014-08-19 10:10:00,51.84,51.88,51.84,51.87,10400.0,41.149,41.1807,41.149,41.1728,10400.0
2014-08-19 10:15:00,51.87,51.9,51.83,51.9,11400.0,41.1728,41.1966,41.141,41.1966,11400.0
2014-08-19 10:20:00,51.91,51.92,51.8,51.82,55100.0,41.2045,41.2125,41.1172,41.1331,55100.0
2014-08-19 10:25:00,51.81,51.81,51.65,51.65,23900.0,41.1252,41.1252,40.9981,40.9981,23900.0
2014-08-19 10:30:00,51.65,51.68,51.65,51.65,11000.0,40.9981,41.022,40.9981,40.9981,11000.0
2014-08-19 10:35:00,51.65,51.69,51.62,51.69,9400.0,40.9981,41.0299,40.9743,41.0299,9400.0
2014-08-19 10:40:00,51.69,51.69,51.63,51.64,6000.0,41.0299,41.0299,40.9823,40.9902,6000.0
2014-08-19 10:45:00,51.64,51.65,51.63,51.65,5600.0,40.9902,40.9981,40.9823,40.9981,5600.0
2014-08-19 10:50:00,51.65,51.72,51.65,51.69,8800.0,40.9981,41.0537,40.9981,41.0299,8800.0
2014-08-19 10:55:00,51.69,51.72,51.69,51.72,2400.0,41.0299,41.0537,41.0299,41.0537,2400.0
2014-08-19 11:00:00,51.72,51.73,51.7,51.73,13200.0,41.0537,41.0617,41.0378,41.0617,13200.0
2014-08-19 11:05:00,51.72,51.75,51.72,51.73,7700.0,41.0537,41.0775,41.0537,41.0617,7700.0
2014-08-19 11:10:00,51.73,51.73,51.69,51.71,35000.0,41.0617,41.0617,41.0299,41.0458,35000.0
2014-08-19 11:15:00,51.7,51.72,51.69,51.72,7700.0,41.0378,41.0537,41.0299,41.0537,7700.0
2014-08-19 11:20:00,51.73,51.75,51.71,51.73,3500.0,41.0617,41.0775,41.0458,41.0617,3500.0
2014-08-19 11:25:00,51.73,51.8,51.73,51.8,3900.0,41.0617,41.1172,41.0617,41.1172,3900.0
2014-08-19 11:30:00,51.8,51.8,51.76,51.78,6300.0,41.1172,41.1172,41.0855,41.1013,6300.0
2014-08-19 11:35:00,51.79,51.8,51.77,51.77,5500.0,41.1093,41.1172,41.0934,41.0934,5500.0
2014-08-19 11:40:00,51.76,51.79,51.75,51.79,4000.0,41.0855,41.1093,41.0775,41.1093,4000.0
2014-08-19 11:45:00,51.79,51.79,51.73,51.74,15900.0,41.1093,41.1093,41.0617,41.0696,15900.0
2014-08-19 11:50:00,51.74,51.77,51.74,51.75,5000.0,41.0696,41.0934,41.0696,41.0775,5000.0
2014-08-19 11:55:00,51.76,51.8,51.76,51.76,7700.0,41.0855,41.1172,41.0855,41.0855,7700.0
2014-08-19 12:00:00,51.76,51.78,51.74,51.74,8000.0,41.0855,41.1013,41.0696,41.0696,8000.0
2014-08-19 12:05:00,51.74,51.76,51.74,51.76,4700.0,41.0696,41.0855,41.0696,41.0855,4700.0
2014-08-19 12:10:00,51.75,51.76,51.74,51.75,7600.0,41.0775,41.0855,41.0696,41.0775,7600.0
2014-08-19 12:15:00,51.75,51.75,51.68,51.7,16000.0,41.0775,41.0775,41.022,41.0378,16000.0
2014-08-19 12:20:00,51.7,51.71,51.66,51.67,18100.0,41.0378,41.0458,41.0061,41.014,18100.0
2014-08-19 12:25:00,51.66,51.7,51.64,51.65,15500.0,41.0061,41.0378,40.9902,40.9981,15500.0
2014-08-19 12:30:00,51.65,51.65,51.64,51.65,4000.0,40.9981,40.9981,40.9902,40.9981,4000.0
2014-08-19 12:35:00,51.65,51.68,51.65,51.67,13400.0,40.9981,41.022,40.9981,41.014,13400.0
2014-08-19 12:40:00,51.68,51.74,51.67,51.74,11000.0,41.022,41.0696,41.014,41.0696,11000.0
2014-08-19 12:45:00,51.73,51.77,51.73,51.77,9200.0,41.0617,41.0934,41.0617,41.0934,9200.0
2014-08-19 12:50:00,51.77,51.77,51.76,51.77,3000.0,41.0934,41.0934,41.0855,41.0934,3000.0
2014-08-19 12:55:00,51.76,51.79,51.75,51.78,6400.0,41.0855,41.1093,41.0775,41.1013,6400.0
2014-08-19 13:00:00,51.78,51.8,51.78,51.79,3000.0,41.1013,41.1172,41.1013,41.1093,3000.0
2014-08-19 13:05:00,51.79,51.8,51.78,51.78,6900.0,41.1093,41.1172,41.1013,41.1013,6900.0
2014-08-19 13:10:00,51.77,51.79,51.77,51.78,6200.0,41.0934,41.1093,41.0934,41.1013,6200.0
2014-08-19 13:15:00,51.78,51.78,51.74,51.74,6200.0,41.1013,41.1013,41.0696,41.0696,6200.0
2014-08-19 13:20:00,51.74,51.75,51.68,51.68,6000.0,41.0696,41.0775,41.022,41.022,6000.0
2014-08-19 13:25:00,51.68,51.73,51.68,51.72,5200.0,41.022,41.0617,41.022,41.0537,5200.0
2014-08-19 13:30:00,51.71,51.73,51.68,51.68,6600.0,41.0458,41.0617,41.022,41.022,6600.0
2014-08-19 13:35:00,51.69,51.69,51.67,51.69,2900.0,41.0299,41.0299,41.014,41.0299,2900.0
2014-08-19 13:40:00,51.69,51.73,51.69,51.73,4300.0,41.0299,41.0617,41.0299,41.0617,4300.0
2014-08-19 13:45:00,51.72,51.73,51.7,51.72,6500.0,41.0537,41.0617,41.0378,41.0537,6500.0
2014-08-19 13:50:00,51.72,51.73,51.71,51.71,4100.0,41.0537,41.0617,41.0458,41.0458,4100.0
2014-08-19 13:55:00,51.7,51.74,51.69,51.74,3000.0,41.0378,41.0696,41.0299,41.0696,3000.0
2014-08-19 14:00:00,51.74,51.75,51.73,51.75,2000.0,41.0696,41.0775,41.0617,41.0775,2000.0
2014-08-19 14:05:00,51.75,51.75,51.69,51.7,9400.0,41.0775,41.0775,41.0299,41.0378,9400.0
2014-08-19 14:10:00,51.71,51.73,51.71,51.73,4700.0,41.0458,41.0617,41.0458,41.0617,4700.0
2014-08-19 14:15:00,51.73,51.75,51.72,51.75,4700.0,41.0617,41.0775,41.0537,41.0775,4700.0
2014-08-19 14:20:00,51.75,51.76,51.74,51.75,9400.0,41.0775,41.0855,41.0696,41.0775,9400.0
2014-08-19 14:25:00,51.75,51.79,51.75,51.79,5200.0,41.0775,41.1093,41.0775,41.1093,5200.0
2014-08-19 14:30:00,51.8,51.81,51.8,51.81,2600.0,41.1172,41.1252,41.1172,41.1252,2600.0
2014-08-19 14:35:00,51.8,51.81,51.79,51.79,5900.0,41.1172,41.1252,41.1093,41.1093,5900.0
2014-08-19 14:40:00,51.79,51.82,51.79,51.81,15400.0,41.1093,41.1331,41.1093,41.1252,15400.0
2014-08-19 14:45:00,51.81,51.82,51.8,51.82,4100.0,41.1252,41.1331,41.1172,41.1331,4100.0
2014-08-19 14:50:00,51.82,51.82,51.79,51.8,5800.0,41.1331,41.1331,41.1093,41.1172,5800.0
2014-08-19 14:55:00,51.79,51.82,51.79,51.81,7700.0,41.1093,41.1331,41.1093,41.1252,7700.0
2014-08-19 15:00:00,51.81,51.82,51.8,51.81,15100.0,41.1252,41.1331,41.1172,41.1252,15100.0
2014-08-19 15:05:00,51.81,51.82,51.75,51.75,9600.0,41.1252,41.1331,41.0775,41.0775,9600.0
2014-08-19 15:10:00,51.75,51.76,51.73,51.73,6800.0,41.0775,41.0855,41.0617,41.0617,6800.0
2014-08-19 15:15:00,51.73,51.76,51.72,51.73,18200.0,41.0617,41.0855,41.0537,41.0617,18200.0
2014-08-19 15:20:00,51.73,51.73,51.7,51.7,9100.0,41.0617,41.0617,41.0378,41.0378,9100.0
2014-08-19 15:25:00,51.71,51.72,51.7,51.72,12100.0,41.0458,41.0537,41.0378,41.0537,12100.0
2014-08-19 15:30:00,51.73,51.76,51.7,51.71,24900.0,41.0617,41.0855,41.0378,41.0458,24900.0
2014-08-19 15:35:00,51.72,51.73,51.7,51.71,9800.0,41.0537,41.0617,41.0378,41.0458,9800.0
2014-08-19 15:40:00,51.71,51.73,51.71,51.73,10800.0,41.0458,41.0617,41.0458,41.0617,10800.0
2014-08-19 15:45:00,51.73,51.73,51.7,51.7,28000.0,41.0617,41.0617,41.0378,41.0378,28000.0
2014-08-19 15:50:00,51.7,51.74,51.7,51.7,23700.0,41.0378,41.0696,41.0378,41.0378,23700.0
2014-08-19 15:55:00,51.71,51.74,51.7,51.72,57800.0,41.0458,41.0696,41.0378,41.0537,57800.0
2014-08-20 09:30:00,51.52,51.93,51.52,51.86,18400.0,40.895,41.2204,40.895,41.1648,18400.0
2014-08-20 09:35:00,51.86,51.88,51.78,51.85,12000.0,41.1648,41.1807,41.1013,41.1569,12000.0
2014-08-20 09:40:00,51.81,51.91,51.77,51.86,6700.0,41.1252,41.2045,41.0934,41.1648,6700.0
2014-08-20 09:45:00,51.85,51.85,51.77,51.78,16300.0,41.1569,41.1569,41.0934,41.1013,16300.0
2014-08-20 09:50:00,51.78,51.85,51.72,51.77,17200.0,41.1013,41.1569,41.0537,41.0934,17200.0
2014-08-20 09:55:00,51.79,51.81,51.68,51.72,20600.0,41.1093,41.1252,41.022,41.0537,20600.0
2014-08-20 10:00:00,51.72,51.74,51.69,51.7,5900.0,41.0537,41.0696,41.0299,41.0378,5900.0
2014-08-20 10:05:00,51.72,51.74,51.71,51.73,2600.0,41.0537,41.0696,41.0458,41.0617,2600.0
2014-08-20 10:10:00,51.72,51.75,51.68,51.73,15200.0,41.0537,41.0775,41.022,41.0617,15200.0
2014-08-20 10:15:00,51.73,51.75,51.72,51.75,3800.0,41.0617,41.0775,41.0537,41.0775,3800.0
2014-08-20 10:20:00,51.75,51.78,51.73,51.78,6100.0,41.0775,41.1013,41.0617,41.1013,6100.0
2014-08-20 10:25:00,51.77,51.77,51.71,51.71,6300.0,41.0934,41.0934,41.0458,41.0458,6300.0
2014-08-20 10:30:00,51.71,51.71,51.69,51.7,3800.0,41.0458,41.0458,41.0299,41.0378,3800.0
2014-08-20 10:35:00,51.7,51.7,51.67,51.67,5800.0,41.0378,41.0378,41.014,41.014,5800.0
2014-08-20 10:40:00,51.66,51.69,51.65,51.65,5800.0,41.0061,41.0299,40.9981,40.9981,5800.0
2014-08-20 10:45:00,51.66,51.67,51.64,51.66,4500.0,41.0061,41.014,40.9902,41.0061,4500.0
2014-08-20 10:50:00,51.65,51.69,51.64,51.68,4000.0,40.9981,41.0299,40.9902,41.022,4000.0
2014-08-20 10:55:00,51.69,51.7,51.68,51.68,3600.0,41.0299,41.0378,41.022,41.022,3600.0
2014-08-20 11:00:00,51.68,51.7,51.68,51.69,3800.0,41.022,41.0378,41.022,41.0299,3800.0
2014-08-20 11:05:00,51.69,51.72,51.69,51.7,6300.0,41.0299,41.0537,41.0299,41.0378,6300.0
2014-08-20 11:10:00,51.7,51.73,51.7,51.72,3500.0,41.0378,41.0617,41.0378,41.0537,3500.0
2014-08-20 11:15:00,51.71,51.71,51.66,51.67,4800.0,41.0458,41.0458,41.0061,41.014,4800.0
2014-08-20 11:20:00,51.68,51.7,51.67,51.67,2800.0,41.022,41.0378,41.014,41.014,2800.0
2014-08-20 11:25:00,51.68,51.68,51.67,51.67,2100.0,41.022,41.022,41.014,41.014,2100.0
2014-08-20 11:30:00,51.67,51.71,51.67,51.7,2500.0,41.014,41.0458,41.014,41.0378,2500.0
2014-08-20 11:35:00,51.72,51.73,51.71,51.73,1700.0,41.0537,41.0617,41.0458,41.0617,1700.0
2014-08-20 11:40:00,51.72,51.72,51.62,51.62,8200.0,41.0537,41.0537,40.9743,40.9743,8200.0
2014-08-20 11:45:00,51.61,51.62,51.6,51.6,6800.0,40.9664,40.9743,40.9585,40.9585,6800.0
2014-08-20 11:50:00,51.6,51.62,51.59,51.6,3100.0,40.9585,40.9743,40.9505,40.9585,3100.0
2014-08-20 11:55:00,51.61,51.61,51.58,51.58,6200.0,40.9664,40.9664,40.9426,40.9426,6200.0
2014-08-20 12:00:00,51.58,51.59,51.57,51.58,4300.0,40.9426,40.9505,40.9346,40.9426,4300.0
2014-08-20 12:05:00,51.59,51.63,51.59,51.63,4000.0,40.9505,40.9823,40.9505,40.9823,4000.0
2014-08-20 12:10:00,51.61,51.62,51.59,51.61,7500.0,40.9664,40.9743,40.9505,40.9664,7500.0
2014-08-20 12:15:00,51.62,51.69,51.62,51.69,18800.0,40.9743,41.0299,40.9743,41.0299,18800.0
2014-08-20 12:20:00,51.69,51.76,51.69,51.75,15900.0,41.0299,41.0855,41.0299,41.0775,15900.0
2014-08-20 12:25:00,51.76,51.78,51.76,51.78,22000.0,41.0855,41.1013,41.0855,41.1013,22000.0
2014-08-20 12:30:00,51.77,51.78,51.77,51.78,3100.0,41.0934,41.1013,41.0934,41.1013,3100.0
2014-08-20 12:35:00,51.78,51.79,51.78,51.79,5400.0,41.1013,41.1093,41.1013,41.1093,5400.0
2014-08-20 12:40:00,51.79,51.83,51.79,51.83,14800.0,41.1093,41.141,41.1093,41.141,14800.0
2014-08-20 12:45:00,51.82,51.83,51.8,51.81,8700.0,41.1331,41.141,41.1172,41.1252,8700.0
2014-08-20 12:50:00,51.82,51.82,51.8,51.81,3100.0,41.1331,41.1331,41.1172,41.1252,3100.0
2014-08-20 12:55:00,51.81,51.83,51.8,51.82,3600.0,41.1252,41.141,41.1172,41.1331,3600.0
2014-08-20 13:00:00,51.83,51.83,51.82,51.83,1700.0,41.141,41.141,41.1331,41.141,1700.0
2014-08-20 13:05:00,51.82,51.87,51.82,51.87,6300.0,41.1331,41.1728,41.1331,41.1728,6300.0
2014-08-20 13:10:00,51.87,51.89,51.86,51.89,5700.0,41.1728,41.1887,41.1648,41.1887,5700.0
2014-08-20 13:15:00,51.89,51.93,51.89,51.91,12300.0,41.1887,41.2204,41.1887,41.2045,12300.0
2014-08-20 13:20:00,51.92,51.94,51.92,51.94,5000.0,41.2125,41.2283,41.2125,41.2283,5000.0
2014-08-20 13:25:00,51.94,51.95,51.92,51.93,13600.0,41.2283,41.2363,41.2125,41.2204,13600.0
2014-08-20 13:30:00,51.94,52.01,51.94,52.0,22900.0,41.2283,41.2839,41.2283,41.276,22900.0
2014-08-20 13:35:00,52.0,52.01,51.99,52.01,17200.0,41.276,41.2839,41.268,41.2839,17200.0
2014-08-20 13:40:00,52.02,52.06,52.02,52.05,6800.0,41.2918,41.3236,41.2918,41.3157,6800.0
2014-08-20 13:45:00,52.05,52.09,52.03,52.06,57800.0,41.3157,41.3474,41.2998,41.3236,57800.0
2014-08-20 13:50:00,52.06,52.1,52.06,52.1,15400.0,41.3236,41.3553,41.3236,41.3553,15400.0
2014-08-20 13:55:00,52.09,52.1,52.06,52.06,12000.0,41.3474,41.3553,41.3236,41.3236,12000.0
2014-08-20 14:00:00,52.05,52.11,51.99,52.0,52000.0,41.3157,41.3633,41.268,41.276,52000.0
2014-08-20 14:05:00,52.0,52.01,51.95,52.0,31700.0,41.276,41.2839,41.2363,41.276,31700.0
2014-08-20 14:10:00,52.0,52.05,51.99,51.99,18900.0,41.276,41.3157,41.268,41.268,18900.0
2014-08-20 14:15:00,51.98,52.04,51.98,52.03,10500.0,41.2601,41.3077,41.2601,41.2998,10500.0
2014-08-20 14:20:00,52.03,52.1,52.02,52.04,51800.0,41.2998,41.3553,41.2918,41.3077,51800.0
2014-08-20 14:25:00,52.04,52.07,52.03,52.05,7500.0,41.3077,41.3315,41.2998,41.3157,7500.0
2014-08-20 14:30:00,52.05,52.12,52.05,52.12,6900.0,41.3157,41.3712,41.3157,41.3712,6900.0
2014-08-20 14:35:00,52.11,52.19,52.11,52.18,25300.0,41.3633,41.4268,41.3633,41.4188,25300.0
2014-08-20 14:40:00,52.18,52.19,52.13,52.15,18000.0,41.4188,41.4268,41.3792,41.395,18000.0
2014-08-20 14:45:00,52.16,52.21,52.16,52.21,7100.0,41.403,41.4427,41.403,41.4427,7100.0
2014-08-20 14:50:00,52.21,52.24,52.21,52.23,8100.0,41.4427,41.4665,41.4427,41.4585,8100.0
2014-08-20 14:55:00,52.22,52.23,52.19,52.2,13300.0,41.4506,41.4585,41.4268,41.4347,13300.0
2014-08-20 15:00:00,52.21,52.24,52.2,52.23,11100.0,41.4427,41.4665,41.4347,41.4585,11100.0
2014-08-20 15:05:00,52.24,52.27,52.23,52.26,12600.0,41.4665,41.4903,41.4585,41.4823,12600.0
2014-08-20 15:10:00,52.26,52.28,52.24,52.28,25400.0,41.4823,41.4982,41.4665,41.4982,25400.0
2014-08-20 15:15:00,52.28,52.28,52.23,52.28,9600.0,41.4982,41.4982,41.4585,41.4982,9600.0
2014-08-20 15:20:00,52.28,52.29,52.24,52.26,17300.0,41.4982,41.5062,41.4665,41.4823,17300.0
2014-08-20 15:25:00,52.27,52.27,52.24,52.24,10400.0,41.4903,41.4903,41.4665,41.4665,10400.0
2014-08-20 15:30:00,52.25,52.26,52.24,52.25,13800.0,41.4744,41.4823,41.4665,41.4744,13800.0
2014-08-20 15:35:00,52.26,52.26,52.22,52.23,12200.0,41.4823,41.4823,41.4506,41.4585,12200.0
2014-08-20 15:40:00,52.24,52.26,52.22,52.22,13400.0,41.4665,41.4823,41.4506,41.4506,13400.0
2014-08-20 15:45:00,52.23,52.23,52.16,52.16,43300.0,41.4585,41.4585,41.403,41.403,43300.0
2014-08-20 15:50:00,52.16,52.17,52.13,52.17,37100.0,41.403,41.4109,41.3792,41.4109,37100.0
2014-08-20 15:55:00,52.17,52.19,52.15,52.17,76600.0,41.4109,41.4268,41.395,41.4109,76600.0
2014-08-21 09:30:00,52.0,52.08,51.76,52.06,26300.0,41.276,41.3395,41.0855,41.3236,26300.0
2014-08-21 09:35:00,52.06,52.18,52.05,52.1,3600.0,41.3236,41.4188,41.3157,41.3553,3600.0
2014-08-21 09:40:00,52.1,52.14,52.07,52.12,6100.0,41.3553,41.3871,41.3315,41.3712,6100.0
2014-08-21 09:45:00,52.12,52.16,52.1,52.13,6200.0,41.3712,41.403,41.3553,41.3792,6200.0
2014-08-21 09:50:00,52.11,52.15,52.1,52.14,18100.0,41.3633,41.395,41.3553,41.3871,18100.0
2014-08-21 09:55:00,52.14,52.17,52.1,52.12,13100.0,41.3871,41.4109,41.3553,41.3712,13100.0
2014-08-21 10:00:00,52.12,52.15,52.1,52.11,12200.0,41.3712,41.395,41.3553,41.3633,12200.0
2014-08-21 10:05:00,52.12,52.19,52.11,52.15,14400.0,41.3712,41.4268,41.3633,41.395,14400.0
2014-08-21 10:10:00,52.15,52.19,52.15,52.16,11000.0,41.395,41.4268,41.395,41.403,11000.0
2014-08-21 10:15:00,52.16,52.25,52.16,52.25,5500.0,41.403,41.4744,41.403,41.4744,5500.0
2014-08-21 10:20:00,52.26,52.32,52.25,52.32,10700.0,41.4823,41.53,41.4744,41.53,10700.0
2014-08-21 10:25:00,52.32,52.35,52.31,52.31,18700.0,41.53,41.5538,41.522,41.522,18700.0
2014-08-21 10:30:00,52.3,52.34,52.3,52.33,17000.0,41.5141,41.5458,41.5141,41.5379,17000.0
2014-08-21 10:35:00,52.33,52.36,52.32,52.34,26300.0,41.5379,41.5617,41.53,41.5458,26300.0
2014-08-21 10:40:00,52.34,52.35,52.31,52.33,14400.0,41.5458,41.5538,41.522,41.5379,14400.0
2014-08-21 10:45:00,52.33,52.35,52.33,52.34,3600.0,41.5379,41.5538,41.5379,41.5458,3600.0
2014-08-21 10:50:00,52.34,52.36,52.33,52.35,6000.0,41.5458,41.5617,41.5379,41.5538,6000.0
2014-08-21 10:55:00,52.36,52.43,52.36,52.42,20800.0,41.5617,41.6173,41.5617,41.6094,20800.0
2014-08-21 11:00:00,52.42,52.44,52.42,52.43,4700.0,41.6094,41.6252,41.6094,41.6173,4700.0
2014-08-21 11:05:00,52.43,52.46,52.43,52.44,17800.0,41.6173,41.6411,41.6173,41.6252,17800.0
2014-08-21 11:10:00,52.45,52.46,52.44,52.46,10000.0,41.6332,41.6411,41.6252,41.6411,10000.0
2014-08-21 11:15:00,52.46,52.46,52.44,52.45,8700.0,41.6411,41.6411,41.6252,41.6332,8700.0
2014-08-21 11:20:00,52.45,52.47,52.44,52.47,4100.0,41.6332,41.649,41.6252,41.649,4100.0
2014-08-21 11:25:00,52.46,52.47,52.41,52.41,10600.0,41.6411,41.649,41.6014,41.6014,10600.0
2014-08-21 11:30:00,52.42,52.44,52.41,52.42,9700.0,41.6094,41.6252,41.6014,41.6094,9700.0
2014-08-21 11:35:00,52.43,52.43,52.39,52.39,4300.0,41.6173,41.6173,41.5855,41.5855,4300.0
2014-08-21 11:40:00,52.39,52.42,52.38,52.4,8400.0,41.5855,41.6094,41.5776,41.5935,8400.0
2014-08-21 11:45:00,52.39,52.39,52.32,52.33,6600.0,41.5855,41.5855,41.53,41.5379,6600.0
2014-08-21 11:50:00,52.34,52.37,52.33,52.35,5000.0,41.5458,41.5697,41.5379,41.5538,5000.0
2014-08-21 11:55:00,52.35,52.36,52.34,52.34,4700.0,41.5538,41.5617,41.5458,41.5458,4700.0
2014-08-21 12:00:00,52.34,52.35,52.32,52.33,5700.0,41.5458,41.5538,41.53,41.5379,5700.0
2014-08-21 12:05:00,52.33,52.34,52.32,52.34,5100.0,41.5379,41.5458,41.53,41.5458,5100.0
2014-08-21 12:10:00,52.34,52.36,52.34,52.35,3100.0,41.5458,41.5617,41.5458,41.5538,3100.0
2014-08-21 12:15:00,52.36,52.38,52.35,52.37,7800.0,41.5617,41.5776,41.5538,41.5697,7800.0
2014-08-21 12:20:00,52.38,52.38,52.37,52.37,9800.0,41.5776,41.5776,41.5697,41.5697,9800.0
2014-08-21 12:25:00,52.38,52.39,52.37,52.37,9400.0,41.5776,41.5855,41.5697,41.5697,9400.0
2014-08-21 12:30:00,52.38,52.38,52.37,52.38,2700.0,41.5776,41.5776,41.5697,41.5776,2700.0
2014-08-21 12:35:00,52.37,52.39,52.36,52.38,9700.0,41.5697,41.5855,41.5617,41.5776,9700.0
2014-08-21 12:40:00,52.38,52.39,52.37,52.39,2500.0,41.5776,41.5855,41.5697,41.5855,2500.0
2014-08-21 12:45:00,52.39,52.39,52.36,52.36,4300.0,41.5855,41.5855,41.5617,41.5617,4300.0
2014-08-21 12:50:00,52.36,52.36,52.33,52.35,4600.0,41.5617,41.5617,41.5379,41.5538,4600.0
2014-08-21 12:55:00,52.35,52.35,52.34,52.35,2300.0,41.5538,41.5538,41.5458,41.5538,2300.0
2014-08-21 13:00:00,52.35,52.38,52.35,52.38,6500.0,41.5538,41.5776,41.5538,41.5776,6500.0
2014-08-21 13:05:00,52.38,52.39,52.38,52.38,1400.0,41.5776,41.5855,41.5776,41.5776,1400.0
2014-08-21 13:10:00,52.39,52.39,52.38,52.39,6100.0,41.5855,41.5855,41.5776,41.5855,6100.0
2014-08-21 13:15:00,52.39,52.42,52.39,52.42,6600.0,41.5855,41.6094,41.5855,41.6094,6600.0
2014-08-21 13:20:00,52.41,52.42,52.4,52.41,6200.0,41.6014,41.6094,41.5935,41.6014,6200.0
2014-08-21 13:25:00,52.41,52.43,52.4,52.42,15100.0,41.6014,41.6173,41.5935,41.6094,15100.0
2014-08-21 13:30:00,52.43,52.44,52.42,52.42,4100.0,41.6173,41.6252,41.6094,41.6094,4100.0
2014-08-21 13:35:00,52.41,52.43,52.4,52.43,3000.0,41.6014,41.6173,41.5935,41.6173,3000.0
2014-08-21 13:40:00,52.43,52.45,52.43,52.44,5200.0,41.6173,41.6332,41.6173,41.6252,5200.0
2014-08-21 13:45:00,52.44,52.44,52.42,52.44,3300.0,41.6252,41.6252,41.6094,41.6252,3300.0
2014-08-21 13:50:00,52.43,52.44,52.39,52.41,6700.0,41.6173,41.6252,41.5855,41.6014,6700.0
2014-08-21 13:55:00,52.41,52.41,52.4,52.41,5200.0,41.6014,41.6014,41.5935,41.6014,5200.0
2014-08-21 14:00:00,52.41,52.45,52.4,52.44,20000.0,41.6014,41.6332,41.5935,41.6252,20000.0
2014-08-21 14:05:00,52.44,52.45,52.44,52.45,3000.0,41.6252,41.6332,41.6252,41.6332,3000.0
2014-08-21 14:10:00,52.45,52.45,52.42,52.43,8900.0,41.6332,41.6332,41.6094,41.6173,8900.0
2014-08-21 14:15:00,52.42,52.44,52.42,52.44,4000.0,41.6094,41.6252,41.6094,41.6252,4000.0
2014-08-21 14:20:00,52.44,52.45,52.43,52.44,10500.0,41.6252,41.6332,41.6173,41.6252,10500.0
2014-08-21 14:25:00,52.43,52.45,52.43,52.44,4100.0,41.6173,41.6332,41.6173,41.6252,4100.0
2014-08-21 14:30:00,52.43,52.44,52.43,52.43,1900.0,41.6173,41.6252,41.6173,41.6173,1900.0
2014-08-21 14:35:00,52.44,52.47,52.44,52.45,10200.0,41.6252,41.649,41.6252,41.6332,10200.0
2014-08-21 14:40:00,52.44,52.45,52.41,52.41,9900.0,41.6252,41.6332,41.6014,41.6014,9900.0
2014-08-21 14:45:00,52.41,52.47,52.41,52.46,16600.0,41.6014,41.649,41.6014,41.6411,16600.0
2014-08-21 14:50:00,52.47,52.51,52.47,52.49,15600.0,41.649,41.6808,41.649,41.6649,15600.0
2014-08-21 14:55:00,52.48,52.51,52.48,52.5,5000.0,41.657,41.6808,41.657,41.6729,5000.0
2014-08-21 15:00:00,52.5,52.51,52.47,52.48,11400.0,41.6729,41.6808,41.649,41.657,11400.0
2014-08-21 15:05:00,52.48,52.49,52.48,52.49,2300.0,41.657,41.6649,41.657,41.6649,2300.0
2014-08-21 15:10:00,52.49,52.5,52.49,52.5,12700.0,41.6649,41.6729,41.6649,41.6729,12700.0
2014-08-21 15:15:00,52.5,52.5,52.48,52.49,35400.0,41.6729,41.6729,41.657,41.6649,35400.0
2014-08-21 15:20:00,52.5,52.52,52.49,52.5,40900.0,41.6729,41.6887,41.6649,41.6729,40900.0
2014-08-21 15:25:00,52.5,52.52,52.49,52.52,12000.0,41.6729,41.6887,41.6649,41.6887,12000.0
2014-08-21 15:30:00,52.51,52.58,52.51,52.58,41000.0,41.6808,41.7364,41.6808,41.7364,41000.0
2014-08-21 15:35:00,52.58,52.58,52.54,52.55,35300.0,41.7364,41.7364,41.7046,41.7125,35300.0
2014-08-21 15:40:00,52.55,52.55,52.53,52.54,15800.0,41.7125,41.7125,41.6967,41.7046,15800.0
2014-08-21 15:45:00,52.54,52.55,52.51,52.52,35100.0,41.7046,41.7125,41.6808,41.6887,35100.0
2014-08-21 15:50:00,52.53,52.53,52.5,52.52,37000.0,41.6967,41.6967,41.6729,41.6887,37000.0
2014-08-21 15:55:00,52.52,52.55,52.52,52.55,86500.0,41.6887,41.7125,41.6887,41.7125,86500.0
2014-08-22 09:30:00,52.67,52.67,52.42,52.42,44500.0,41.8078,41.8078,41.6094,41.6094,44500.0
2014-08-22 09:35:00,52.46,52.46,52.34,52.39,5600.0,41.6411,41.6411,41.5458,41.5855,5600.0
2014-08-22 09:40:00,52.37,52.48,52.34,52.4,8800.0,41.5697,41.657,41.5458,41.5935,8800.0
2014-08-22 09:45:00,52.4,52.46,52.39,52.44,11000.0,41.5935,41.6411,41.5855,41.6252,11000.0
2014-08-22 09:50:00,52.42,52.5,52.42,52.5,5300.0,41.6094,41.6729,41.6094,41.6729,5300.0
2014-08-22 09:55:00,52.49,52.56,52.49,52.53,9200.0,41.6649,41.7205,41.6649,41.6967,9200.0
2014-08-22 10:00:00,52.54,52.65,52.5,52.57,31700.0,41.7046,41.7919,41.6729,41.7284,31700.0
2014-08-22 10:05:00,52.59,52.74,52.59,52.73,14500.0,41.7443,41.8634,41.7443,41.8554,14500.0
2014-08-22 10:10:00,52.72,52.76,52.7,52.73,9600.0,41.8475,41.8792,41.8316,41.8554,9600.0
2014-08-22 10:15:00,52.75,52.75,52.71,52.74,10000.0,41.8713,41.8713,41.8395,41.8634,10000.0
2014-08-22 10:20:00,52.73,52.73,52.68,52.71,10500.0,41.8554,41.8554,41.8157,41.8395,10500.0
2014-08-22 10:25:00,52.71,52.76,52.7,52.75,7000.0,41.8395,41.8792,41.8316,41.8713,7000.0
2014-08-22 10:30:00,52.76,52.78,52.74,52.77,8000.0,41.8792,41.8951,41.8634,41.8872,8000.0
2014-08-22 10:35:00,52.76,52.79,52.73,52.76,7300.0,41.8792,41.903,41.8554,41.8792,7300.0
2014-08-22 10:40:00,52.75,52.76,52.67,52.69,8100.0,41.8713,41.8792,41.8078,41.8237,8100.0
2014-08-22 10:45:00,52.69,52.7,52.67,52.7,5600.0,41.8237,41.8316,41.8078,41.8316,5600.0
2014-08-22 10:50:00,52.69,52.7,52.61,52.61,13100.0,41.8237,41.8316,41.7602,41.7602,13100.0
2014-08-22 10:55:00,52.6,52.6,52.52,52.56,19200.0,41.7522,41.7522,41.6887,41.7205,19200.0
2014-08-22 11:00:00,52.56,52.58,52.52,52.58,10500.0,41.7205,41.7364,41.6887,41.7364,10500.0
2014-08-22 11:05:00,52.58,52.59,52.5,52.57,13300.0,41.7364,41.7443,41.6729,41.7284,13300.0
2014-08-22 11:10:00,52.57,52.59,52.55,52.59,10800.0,41.7284,41.7443,41.7125,41.7443,10800.0
2014-08-22 11:15:00,52.59,52.59,52.54,52.55,5100.0,41.7443,41.7443,41.7046,41.7125,5100.0
2014-08-22 11:20:00,52.56,52.58,52.56,52.57,4800.0,41.7205,41.7364,41.7205,41.7284,4800.0
2014-08-22 11:25:00,52.55,52.65,52.55,52.62,6300.0,41.7125,41.7919,41.7125,41.7681,6300.0
2014-08-22 11:30:00,52.62,52.62,52.6,52.61,6800.0,41.7681,41.7681,41.7522,41.7602,6800.0
2014-08-22 11:35:00,52.62,52.63,52.54,52.54,6900.0,41.7681,41.776,41.7046,41.7046,6900.0
2014-08-22 11:40:00,52.53,52.56,52.51,52.51,5300.0,41.6967,41.7205,41.6808,41.6808,5300.0
2014-08-22 11:45:00,52.5,52.51,52.47,52.48,9200.0,41.6729,41.6808,41.649,41.657,9200.0
2014-08-22 11:50:00,52.48,52.51,52.45,52.46,8800.0,41.657,41.6808,41.6332,41.6411,8800.0
2014-08-22 11:55:00,52.46,52.47,52.44,52.46,4100.0,41.6411,41.649,41.6252,41.6411,4100.0
2014-08-22 12:00:00,52.46,52.48,52.44,52.44,2100.0,41.6411,41.657,41.6252,41.6252,2100.0
2014-08-22 12:05:00,52.43,52.43,52.41,52.42,1400.0,41.6173,41.6173,41.6014,41.6094,1400.0
2014-08-22 12:10:00,52.42,52.43,52.4,52.41,4200.0,41.6094,41.6173,41.5935,41.6014,4200.0
2014-08-22 12:15:00,52.4,52.43,52.38,52.39,6000.0,41.5935,41.6173,41.5776,41.5855,6000.0
2014-08-22 12:20:00,52.39,52.46,52.38,52.45,4700.0,41.5855,41.6411,41.5776,41.6332,4700.0
2014-08-22 12:25:00,52.47,52.47,52.44,52.45,2600.0,41.649,41.649,41.6252,41.6332,2600.0
2014-08-22 12:30:00,52.46,52.48,52.45,52.47,2800.0,41.6411,41.657,41.6332,41.649,2800.0
2014-08-22 12:35:00,52.47,52.48,52.45,52.46,2200.0,41.649,41.657,41.6332,41.6411,2200.0
2014-08-22 12:40:00,52.47,52.48,52.45,52.47,2500.0,41.649,41.657,41.6332,41.649,2500.0
2014-08-22 12:45:00,52.47,52.47,52.45,52.45,3400.0,41.649,41.649,41.6332,41.6332,3400.0
2014-08-22 12:50:00,52.46,52.47,52.45,52.46,3200.0,41.6411,41.649,41.6332,41.6411,3200.0
2014-08-22 12:55:00,52.47,52.48,52.45,52.45,4900.0,41.649,41.657,41.6332,41.6332,4900.0
2014-08-22 13:00:00,52.46,52.47,52.43,52.44,5600.0,41.6411,41.649,41.6173,41.6252,5600.0
2014-08-22 13:05:00,52.45,52.47,52.44,52.44,3400.0,41.6332,41.649,41.6252,41.6252,3400.0
2014-08-22 13:10:00,52.44,52.45,52.43,52.44,2900.0,41.6252,41.6332,41.6173,41.6252,2900.0
2014-08-22 13:15:00,52.43,52.46,52.43,52.43,4200.0,41.6173,41.6411,41.6173,41.6173,4200.0
2014-08-22 13:20:00,52.42,52.46,52.41,52.46,16200.0,41.6094,41.6411,41.6014,41.6411,16200.0
2014-08-22 13:25:00,52.46,52.49,52.46,52.49,5800.0,41.6411,41.6649,41.6411,41.6649,5800.0
2014-08-22 13:30:00,52.49,52.52,52.49,52.5,2600.0,41.6649,41.6887,41.6649,41.6729,2600.0
2014-08-22 13:35:00,52.51,52.51,52.48,52.5,5600.0,41.6808,41.6808,41.657,41.6729,5600.0
2014-08-22 13:40:00,52.49,52.51,52.48,52.51,4200.0,41.6649,41.6808,41.657,41.6808,4200.0
2014-08-22 13:45:00,52.5,52.5,52.47,52.5,2500.0,41.6729,41.6729,41.649,41.6729,2500.0
2014-08-22 13:50:00,52.49,52.49,52.46,52.48,6700.0,41.6649,41.6649,41.6411,41.657,6700.0
2014-08-22 13:55:00,52.49,52.5,52.47,52.5,4400.0,41.6649,41.6729,41.649,41.6729,4400.0
2014-08-22 14:00:00,52.5,52.51,52.49,52.5,5500.0,41.6729,41.6808,41.6649,41.6729,5500.0
2014-08-22 14:05:00,52.49,52.49,52.46,52.47,8200.0,41.6649,41.6649,41.6411,41.649,8200.0
2014-08-22 14:10:00,52.46,52.48,52.46,52.48,7200.0,41.6411,41.657,41.6411,41.657,7200.0
2014-08-22 14:15:00,52.48,52.48,52.45,52.46,8300.0,41.657,41.657,41.6332,41.6411,8300.0
2014-08-22 14:20:00,52.46,52.51,52.46,52.5,4400.0,41.6411,41.6808,41.6411,41.6729,4400.0
2014-08-22 14:25:00,52.5,52.53,52.49,52.5,8800.0,41.6729,41.6967,41.6649,41.6729,8800.0
2014-08-22 14:30:00,52.49,52.51,52.46,52.5,9400.0,41.6649,41.6808,41.6411,41.6729,9400.0
2014-08-22 14:35:00,52.5,52.51,52.47,52.48,10900.0,41.6729,41.6808,41.649,41.657,10900.0
2014-08-22 14:40:00,52.49,52.53,52.49,52.53,2500.0,41.6649,41.6967,41.6649,41.6967,2500.0
2014-08-22 14:45:00,52.53,52.55,52.51,52.53,8200.0,41.6967,41.7125,41.6808,41.6967,8200.0
2014-08-22 14:50:00,52.53,52.58,52.52,52.56,7000.0,41.6967,41.7364,41.6887,41.7205,7000.0
2014-08-22 14:55:00,52.57,52.57,52.55,52.55,7400.0,41.7284,41.7284,41.7125,41.7125,7400.0
2014-08-22 15:00:00,52.55,52.57,52.55,52.55,11200.0,41.7125,41.7284,41.7125,41.7125,11200.0
2014-08-22 15:05:00,52.55,52.59,52.53,52.57,20000.0,41.7125,41.7443,41.6967,41.7284,20000.0
2014-08-22 15:10:00,52.58,52.58,52.55,52.55,6200.0,41.7364,41.7364,41.7125,41.7125,6200.0
2014-08-22 15:15:00,52.55,52.58,52.55,52.57,7600.0,41.7125,41.7364,41.7125,41.7284,7600.0
2014-08-22 15:20:00,52.57,52.57,52.53,52.54,9200.0,41.7284,41.7284,41.6967,41.7046,9200.0
2014-08-22 15:25:00,52.53,52.54,52.51,52.54,7900.0,41.6967,41.7046,41.6808,41.7046,7900.0
2014-08-22 15:30:00,52.53,52.55,52.52,52.55,7600.0,41.6967,41.7125,41.6887,41.7125,7600.0
2014-08-22 15:35:00,52.54,52.56,52.53,52.55,10200.0,41.7046,41.7205,41.6967,41.7125,10200.0
2014-08-22 15:40:00,52.55,52.57,52.52,52.52,14000.0,41.7125,41.7284,41.6887,41.6887,14000.0
2014-08-22 15:45:00,52.53,52.55,52.51,52.53,21700.0,41.6967,41.7125,41.6808,41.6967,21700.0
2014-08-22 15:50:00,52.53,52.54,52.51,52.53,22300.0,41.6967,41.7046,41.6808,41.6967,22300.0
2014-08-22 15:55:00,52.53,52.54,52.49,52.5,44100.0,41.6967,41.7046,41.6649,41.6729,44100.0
2014-08-25 09:30:00,52.75,52.95,52.56,52.6,25700.0,41.8713,42.03,41.7205,41.7522,25700.0
2014-08-25 09:35:00,52.56,52.61,52.49,52.55,8100.0,41.7205,41.7602,41.6649,41.7125,8100.0
2014-08-25 09:40:00,52.57,52.57,52.46,52.53,10100.0,41.7284,41.7284,41.6411,41.6967,10100.0
2014-08-25 09:45:00,52.53,52.54,52.49,52.54,4400.0,41.6967,41.7046,41.6649,41.7046,4400.0
2014-08-25 09:50:00,52.57,52.6,52.54,52.57,10900.0,41.7284,41.7522,41.7046,41.7284,10900.0
2014-08-25 09:55:00,52.57,52.66,52.57,52.65,10700.0,41.7284,41.7999,41.7284,41.7919,10700.0
2014-08-25 10:00:00,52.64,52.65,52.56,52.56,8200.0,41.784,41.7919,41.7205,41.7205,8200.0
2014-08-25 10:05:00,52.56,52.58,52.54,52.58,15000.0,41.7205,41.7364,41.7046,41.7364,15000.0
2014-08-25 10:10:00,52.59,52.62,52.54,52.55,9900.0,41.7443,41.7681,41.7046,41.7125,9900.0
2014-08-25 10:15:00,52.56,52.57,52.53,52.53,11000.0,41.7205,41.7284,41.6967,41.6967,11000.0
2014-08-25 10:20:00,52.54,52.56,52.52,52.54,7000.0,41.7046,41.7205,41.6887,41.7046,7000.0
2014-08-25 10:25:00,52.55,52.58,52.52,52.57,14800.0,41.7125,41.7364,41.6887,41.7284,14800.0
2014-08-25 10:30:00,52.56,52.58,52.53,52.55,11300.0,41.7205,41.7364,41.6967,41.7125,11300.0
2014-08-25 10:35:00,52.54,52.62,52.54,52.6,8800.0,41.7046,41.7681,41.7046,41.7522,8800.0
2014-08-25 10:40:00,52.59,52.6,52.57,52.59,4300.0,41.7443,41.7522,41.7284,41.7443,4300.0
2014-08-25 10:45:00,52.59,52.65,52.59,52.63,9600.0,41.7443,41.7919,41.7443,41.776,9600.0
2014-08-25 10:50:00,52.64,52.64,52.59,52.62,8100.0,41.784,41.784,41.7443,41.7681,8100.0
2014-08-25 10:55:00,52.63,52.63,52.56,52.56,8100.0,41.776,41.776,41.7205,41.7205,8100.0
2014-08-25 11:00:00,52.55,52.55,52.5,52.51,12800.0,41.7125,41.7125,41.6729,41.6808,12800.0
2014-08-25 11:05:00,52.51,52.52,52.46,52.46,13900.0,41.6808,41.6887,41.6411,41.6411,13900.0
2014-08-25 11:10:00,52.46,52.51,52.46,52.5,6500.0,41.6411,41.6808,41.6411,41.6729,6500.0
2014-08-25 11:15:00,52.5,52.52,52.48,52.5,5700.0,41.6729,41.6887,41.657,41.6729,5700.0
2014-08-25 11:20:00,52.5,52.51,52.48,52.48,11500.0,41.6729,41.6808,41.657,41.657,11500.0
2014-08-25 11:25:00,52.47,52.5,52.44,52.5,8600.0,41.649,41.6729,41.6252,41.6729,8600.0
2014-08-25 11:30:00,52.49,52.54,52.49,52.54,21500.0,41.6649,41.7046,41.6649,41.7046,21500.0
2014-08-25 11:35:00,52.54,52.57,52.54,52.57,8000.0,41.7046,41.7284,41.7046,41.7284,8000.0
2014-08-25 11:40:00,52.57,52.57,52.55,52.56,9600.0,41.7284,41.7284,41.7125,41.7205,9600.0
2014-08-25 11:45:00,52.57,52.57,52.56,52.57,2300.0,41.7284,41.7284,41.7205,41.7284,2300.0
2014-08-25 11:50:00,52.57,52.58,52.53,52.53,11500.0,41.7284,41.7364,41.6967,41.6967,11500.0
2014-08-25 11:55:00,52.53,52.54,52.48,52.48,15400.0,41.6967,41.7046,41.657,41.657,15400.0
2014-08-25 12:00:00,52.48,52.48,52.45,52.47,7100.0,41.657,41.657,41.6332,41.649,7100.0
2014-08-25 12:05:00,52.47,52.48,52.44,52.46,14100.0,41.649,41.657,41.6252,41.6411,14100.0
2014-08-25 12:10:00,52.47,52.49,52.46,52.48,8000.0,41.649,41.6649,41.6411,41.657,8000.0
2014-08-25 12:15:00,52.48,52.49,52.44,52.46,9400.0,41.657,41.6649,41.6252,41.6411,9400.0
2014-08-25 12:20:00,52.48,52.48,52.45,52.46,5400.0,41.657,41.657,41.6332,41.6411,5400.0
2014-08-25 12:25:00,52.45,52.45,52.33,52.34,14900.0,41.6332,41.6332,41.5379,41.5458,14900.0
2014-08-25 12:30:00,52.35,52.4,52.35,52.39,23900.0,41.5538,41.5935,41.5538,41.5855,23900.0
2014-08-25 12:35:00,52.39,52.39,52.34,52.38,7500.0,41.5855,41.5855,41.5458,41.5776,7500.0
2014-08-25 12:40:00,52.39,52.41,52.38,52.38,21900.0,41.5855,41.6014,41.5776,41.5776,21900.0
2014-08-25 12:45:00,52.37,52.38,52.35,52.38,6600.0,41.5697,41.5776,41.5538,41.5776,6600.0
2014-08-25 12:50:00,52.37,52.37,52.33,52.35,10900.0,41.5697,41.5697,41.5379,41.5538,10900.0
2014-08-25 12:55:00,52.36,52.36,52.33,52.33,63200.0,41.5617,41.5617,41.5379,41.5379,63200.0
2014-08-25 13:00:00,52.33,52.33,52.26,52.27,12400.0,41.5379,41.5379,41.4823,41.4903,12400.0
2014-08-25 13:05:00,52.26,52.29,52.25,52.28,9400.0,41.4823,41.5062,41.4744,41.4982,9400.0
2014-08-25 13:10:00,52.28,52.33,52.28,52.31,6300.0,41.4982,41.5379,41.4982,41.522,6300.0
2014-08-25 13:15:00,52.32,52.33,52.3,52.3,6100.0,41.53,41.5379,41.5141,41.5141,6100.0
2014-08-25 13:20:00,52.31,52.34,52.3,52.32,5900.0,41.522,41.5458,41.5141,41.53,5900.0
2014-08-25 13:25:00,52.34,52.35,52.32,52.33,8600.0,41.5458,41.5538,41.53,41.5379,8600.0
2014-08-25 13:30:00,52.32,52.33,52.3,52.31,17600.0,41.53,41.5379,41.5141,41.522,17600.0
2014-08-25 13:35:00,52.3,52.31,52.29,52.3,8100.0,41.5141,41.522,41.5062,41.5141,8100.0
2014-08-25 13:40:00,52.3,52.32,52.28,52.28,10300.0,41.5141,41.53,41.4982,41.4982,10300.0
2014-08-25 13:45:00,52.28,52.28,52.25,52.25,5600.0,41.4982,41.4982,41.4744,41.4744,5600.0
2014-08-25 13:50:00,52.25,52.3,52.25,52.3,3800.0,41.4744,41.5141,41.4744,41.5141,3800.0
2014-08-25 13:55:00,52.3,52.31,52.29,52.29,14500.0,41.5141,41.522,41.5062,41.5062,14500.0
2014-08-25 14:00:00,52.29,52.29,52.24,52.24,9900.0,41.5062,41.5062,41.4665,41.4665,9900.0
2014-08-25 14:05:00,52.25,52.26,52.24,52.26,2500.0,41.4744,41.4823,41.4665,41.4823,2500.0
2014-08-25 14:10:00,52.25,52.27,52.25,52.26,6100.0,41.4744,41.4903,41.4744,41.4823,6100.0
2014-08-25 14:15:00,52.26,52.27,52.2,52.2,20200.0,41.4823,41.4903,41.4347,41.4347,20200.0
2014-08-25 14:20:00,52.2,52.21,52.17,52.17,7900.0,41.4347,41.4427,41.4109,41.4109,7900.0
2014-08-25 14:25:00,52.17,52.17,52.12,52.14,14800.0,41.4109,41.4109,41.3712,41.3871,14800.0
2014-08-25 14:30:00,52.14,52.16,52.13,52.16,6400.0,41.3871,41.403,41.3792,41.403,6400.0
2014-08-25 14:35:00,52.16,52.21,52.16,52.21,7700.0,41.403,41.4427,41.403,41.4427,7700.0
2014-08-25 14:40:00,52.21,52.21,52.19,52.19,9400.0,41.4427,41.4427,41.4268,41.4268,9400.0
2014-08-25 14:45:00,52.19,52.19,52.15,52.17,11700.0,41.4268,41.4268,41.395,41.4109,11700.0
2014-08-25 14:50:00,52.17,52.18,52.14,52.14,13500.0,41.4109,41.4188,41.3871,41.3871,13500.0
2014-08-25 14:55:00,52.14,52.14,52.09,52.09,27800.0,41.3871,41.3871,41.3474,41.3474,27800.0
2014-08-25 15:00:00,52.1,52.1,52.08,52.08,34700.0,41.3553,41.3553,41.3395,41.3395,34700.0
2014-08-25 15:05:00,52.08,52.09,52.04,52.05,44000.0,41.3395,41.3474,41.3077,41.3157,44000.0
2014-08-25 15:10:00,52.05,52.05,52.02,52.02,30000.0,41.3157,41.3157,41.2918,41.2918,30000.0
2014-08-25 15:15:00,52.03,52.03,51.98,52.0,48100.0,41.2998,41.2998,41.2601,41.276,48100.0
2014-08-25 15:20:00,52.0,52.01,51.98,51.99,55000.0,41.276,41.2839,41.2601,41.268,55000.0
2014-08-25 15:25:00,52.0,52.0,51.99,52.0,11200.0,41.276,41.276,41.268,41.276,11200.0
2014-08-25 15:30:00,52.0,52.03,51.94,51.94,82900.0,41.276,41.2998,41.2283,41.2283,82900.0
2014-08-25 15:35:00,51.94,51.95,51.89,51.9,78300.0,41.2283,41.2363,41.1887,41.1966,78300.0
2014-08-25 15:40:00,51.91,51.91,51.88,51.89,83800.0,41.2045,41.2045,41.1807,41.1887,83800.0
2014-08-25 15:45:00,51.9,51.92,51.88,51.91,90200.0,41.1966,41.2125,41.1807,41.2045,90200.0
2014-08-25 15:50:00,51.91,51.95,51.89,51.9,124500.0,41.2045,41.2363,41.1887,41.1966,124500.0
2014-08-25 15:55:00,51.9,51.97,51.85,51.93,146300.0,41.1966,41.2522,41.1569,41.2204,146300.0
2014-08-26 09:30:00,52.0,52.12,51.95,51.95,44400.0,41.276,41.3712,41.2363,41.2363,44400.0
2014-08-26 09:35:00,52.0,52.02,51.91,51.99,62800.0,41.276,41.2918,41.2045,41.268,62800.0
2014-08-26 09:40:00,51.99,52.0,51.95,51.99,16800.0,41.268,41.276,41.2363,41.268,16800.0
2014-08-26 09:45:00,51.99,52.0,51.95,51.97,37500.0,41.268,41.276,41.2363,41.2522,37500.0
2014-08-26 09:50:00,51.98,51.98,51.93,51.96,13600.0,41.2601,41.2601,41.2204,41.2442,13600.0
2014-08-26 09:55:00,51.98,51.98,51.91,51.94,13800.0,41.2601,41.2601,41.2045,41.2283,13800.0
2014-08-26 10:00:00,51.94,51.99,51.9,51.94,17900.0,41.2283,41.268,41.1966,41.2283,17900.0
2014-08-26 10:05:00,51.96,52.01,51.9,51.95,46500.0,41.2442,41.2839,41.1966,41.2363,46500.0
2014-08-26 10:10:00,51.95,51.97,51.89,51.94,51000.0,41.2363,41.2522,41.1887,41.2283,51000.0
2014-08-26 10:15:00,51.95,51.95,51.89,51.9,17900.0,41.2363,41.2363,41.1887,41.1966,17900.0
2014-08-26 10:20:00,51.9,51.9,51.86,51.87,20900.0,41.1966,41.1966,41.1648,41.1728,20900.0
2014-08-26 10:25:00,51.86,51.87,51.84,51.87,35000.0,41.1648,41.1728,41.149,41.1728,35000.0
2014-08-26 10:30:00,51.87,51.88,51.84,51.86,22300.0,41.1728,41.1807,41.149,41.1648,22300.0
2014-08-26 10:35:00,51.86,51.9,51.85,51.9,11200.0,41.1648,41.1966,41.1569,41.1966,11200.0
2014-08-26 10:40:00,51.9,51.93,51.88,51.89,42400.0,41.1966,41.2204,41.1807,41.1887,42400.0
2014-08-26 10:45:00,51.89,51.9,51.88,51.9,21700.0,41.1887,41.1966,41.1807,41.1966,21700.0
2014-08-26 10:50:00,51.89,51.9,51.88,51.9,17100.0,41.1887,41.1966,41.1807,41.1966,17100.0
2014-08-26 10:55:00,51.89,51.91,51.89,51.9,17600.0,41.1887,41.2045,41.1887,41.1966,17600.0
2014-08-26 11:00:00,51.91,51.98,51.89,51.98,36700.0,41.2045,41.2601,41.1887,41.2601,36700.0
2014-08-26 11:05:00,51.98,52.02,51.97,52.02,38900.0,41.2601,41.2918,41.2522,41.2918,38900.0
2014-08-26 11:10:00,52.02,52.02,51.99,52.0,8800.0,41.2918,41.2918,41.268,41.276,8800.0
2014-08-26 11:15:00,52.0,52.0,51.96,51.98,24800.0,41.276,41.276,41.2442,41.2601,24800.0
2014-08-26 11:20:00,51.98,51.98,51.97,51.98,12300.0,41.2601,41.2601,41.2522,41.2601,12300.0
2014-08-26 11:25:00,51.97,51.99,51.97,51.98,15200.0,41.2522,41.268,41.2522,41.2601,15200.0
2014-08-26 11:30:00,51.98,52.0,51.98,51.98,60800.0,41.2601,41.276,41.2601,41.2601,60800.0
2014-08-26 11:35:00,51.98,51.98,51.95,51.96,45800.0,41.2601,41.2601,41.2363,41.2442,45800.0
2014-08-26 11:40:00,51.96,51.96,51.94,51.96,15100.0,41.2442,41.2442,41.2283,41.2442,15100.0
2014-08-26 11:45:00,51.96,51.96,51.95,51.95,14400.0,41.2442,41.2442,41.2363,41.2363,14400.0
2014-08-26 11:50:00,51.96,51.96,51.94,51.95,18400.0,41.2442,41.2442,41.2283,41.2363,18400.0
2014-08-26 11:55:00,51.95,51.96,51.92,51.94,12300.0,41.2363,41.2442,41.2125,41.2283,12300.0
2014-08-26 12:00:00,51.94,51.96,51.94,51.96,18400.0,41.2283,41.2442,41.2283,41.2442,18400.0
2014-08-26 12:05:00,51.96,51.96,51.93,51.93,25400.0,41.2442,41.2442,41.2204,41.2204,25400.0
2014-08-26 12:10:00,51.94,51.96,51.93,51.95,11600.0,41.2283,41.2442,41.2204,41.2363,11600.0
2014-08-26 12:15:00,51.94,51.96,51.93,51.95,12300.0,41.2283,41.2442,41.2204,41.2363,12300.0
2014-08-26 12:20:00,51.95,51.95,51.9,51.91,53300.0,41.2363,41.2363,41.1966,41.2045,53300.0
2014-08-26 12:25:00,51.91,51.92,51.9,51.9,15100.0,41.2045,41.2125,41.1966,41.1966,15100.0
2014-08-26 12:30:00,51.91,51.91,51.88,51.91,12900.0,41.2045,41.2045,41.1807,41.2045,12900.0
2014-08-26 12:35:00,51.9,51.9,51.89,51.89,6000.0,41.1966,41.1966,41.1887,41.1887,6000.0
2014-08-26 12:40:00,51.9,51.91,51.89,51.9,16700.0,41.1966,41.2045,41.1887,41.1966,16700.0
2014-08-26 12:45:00,51.9,51.91,51.89,51.9,8500.0,41.1966,41.2045,41.1887,41.1966,8500.0
2014-08-26 12:50:00,51.91,51.91,51.88,51.89,20900.0,41.2045,41.2045,41.1807,41.1887,20900.0
2014-08-26 12:55:00,51.89,51.89,51.84,51.84,34400.0,41.1887,41.1887,41.149,41.149,34400.0
2014-08-26 13:00:00,51.85,51.85,51.84,51.85,24200.0,41.1569,41.1569,41.149,41.1569,24200.0
2014-08-26 13:05:00,51.85,51.85,51.84,51.85,5200.0,41.1569,41.1569,41.149,41.1569,5200.0
2014-08-26 13:10:00,51.85,51.85,51.84,51.85,4700.0,41.1569,41.1569,41.149,41.1569,4700.0
2014-08-26 13:15:00,51.85,51.85,51.84,51.85,5400.0,41.1569,41.1569,41.149,41.1569,5400.0
2014-08-26 13:20:00,51.85,51.85,51.84,51.85,8800.0,41.1569,41.1569,41.149,41.1569,8800.0
2014-08-26 13:25:00,51.85,51.85,51.84,51.85,7500.0,41.1569,41.1569,41.149,41.1569,7500.0
2014-08-26 13:30:00,51.85,51.85,51.84,51.84,9700.0,41.1569,41.1569,41.149,41.149,9700.0
2014-08-26 13:35:00,51.85,51.85,51.84,51.85,31200.0,41.1569,41.1569,41.149,41.1569,31200.0
2014-08-26 13:40:00,51.84,51.85,51.83,51.84,28700.0,41.149,41.1569,41.141,41.149,28700.0
2014-08-26 13:45:00,51.84,51.84,51.79,51.79,24300.0,41.149,41.149,41.1093,41.1093,24300.0
2014-08-26 13:50:00,51.79,51.8,51.76,51.78,17300.0,41.1093,41.1172,41.0855,41.1013,17300.0
2014-08-26 13:55:00,51.78,51.8,51.77,51.8,37800.0,41.1013,41.1172,41.0934,41.1172,37800.0
2014-08-26 14:00:00,51.8,51.8,51.77,51.79,23600.0,41.1172,41.1172,41.0934,41.1093,23600.0
2014-08-26 14:05:00,51.8,51.8,51.79,51.8,10100.0,41.1172,41.1172,41.1093,41.1172,10100.0
2014-08-26 14:10:00,51.8,51.8,51.79,51.8,12000.0,41.1172,41.1172,41.1093,41.1172,12000.0
2014-08-26 14:15:00,51.8,51.8,51.79,51.8,22100.0,41.1172,41.1172,41.1093,41.1172,22100.0
2014-08-26 14:20:00,51.8,51.82,51.79,51.8,65500.0,41.1172,41.1331,41.1093,41.1172,65500.0
2014-08-26 14:25:00,51.8,51.8,51.79,51.8,4100.0,41.1172,41.1172,41.1093,41.1172,4100.0
2014-08-26 14:30:00,51.79,51.9,51.79,51.9,39100.0,41.1093,41.1966,41.1093,41.1966,39100.0
2014-08-26 14:35:00,51.9,51.96,51.89,51.9,45700.0,41.1966,41.2442,41.1887,41.1966,45700.0
2014-08-26 14:40:00,51.89,51.9,51.89,51.9,10100.0,41.1887,41.1966,41.1887,41.1966,10100.0
2014-08-26 14:45:00,51.9,51.9,51.9,51.9,5400.0,41.1966,41.1966,41.1966,41.1966,5400.0
2014-08-26 14:50:00,51.9,51.9,51.89,51.9,10400.0,41.1966,41.1966,41.1887,41.1966,10400.0
2014-08-26 14:55:00,51.9,51.9,51.89,51.9,19400.0,41.1966,41.1966,41.1887,41.1966,19400.0
2014-08-26 15:00:00,51.9,51.9,51.89,51.9,17100.0,41.1966,41.1966,41.1887,41.1966,17100.0
2014-08-26 15:05:00,51.9,51.92,51.89,51.91,27200.0,41.1966,41.2125,41.1887,41.2045,27200.0
2014-08-26 15:10:00,51.92,51.98,51.91,51.97,23800.0,41.2125,41.2601,41.2045,41.2522,23800.0
2014-08-26 15:15:00,51.98,52.1,51.97,52.09,58400.0,41.2601,41.3553,41.2522,41.3474,58400.0
2014-08-26 15:20:00,52.1,52.2,52.1,52.19,41000.0,41.3553,41.4347,41.3553,41.4268,41000.0
2014-08-26 15:25:00,52.19,52.25,52.15,52.19,74700.0,41.4268,41.4744,41.395,41.4268,74700.0
2014-08-26 15:30:00,52.19,52.27,52.18,52.27,59400.0,41.4268,41.4903,41.4188,41.4903,59400.0
2014-08-26 15:35:00,52.27,52.27,52.25,52.25,47300.0,41.4903,41.4903,41.4744,41.4744,47300.0
2014-08-26 15:40:00,52.25,52.34,52.25,52.29,103900.0,41.4744,41.5458,41.4744,41.5062,103900.0
2014-08-26 15:45:00,52.29,52.3,52.2,52.23,109100.0,41.5062,41.5141,41.4347,41.4585,109100.0
2014-08-26 15:50:00,52.23,52.33,52.22,52.28,103600.0,41.4585,41.5379,41.4506,41.4982,103600.0
2014-08-26 15:55:00,52.27,52.28,52.21,52.21,132200.0,41.4903,41.4982,41.4427,41.4427,132200.0
2014-08-27 09:30:00,51.65,52.11,51.19,51.22,89000.0,40.9981,41.3633,40.633,40.6568,89000.0
2014-08-27 09:35:00,51.21,51.52,51.14,51.27,81700.0,40.6489,40.895,40.5933,40.6965,81700.0
2014-08-27 09:40:00,51.28,51.33,51.18,51.25,32500.0,40.7045,40.7441,40.6251,40.6806,32500.0
2014-08-27 09:45:00,51.24,51.25,50.86,50.91,90100.0,40.6727,40.6806,40.3711,40.4108,90100.0
2014-08-27 09:50:00,50.9,50.95,50.76,50.77,52000.0,40.4028,40.4425,40.2917,40.2996,52000.0
2014-08-27 09:55:00,50.77,50.77,50.61,50.63,55100.0,40.2996,40.2996,40.1726,40.1885,55100.0
2014-08-27 10:00:00,50.62,50.7,50.61,50.68,54300.0,40.1806,40.2441,40.1726,40.2282,54300.0
2014-08-27 10:05:00,50.67,50.68,50.53,50.53,52200.0,40.2203,40.2282,40.1091,40.1091,52200.0
2014-08-27 10:10:00,50.53,50.65,50.52,50.6,69800.0,40.1091,40.2044,40.1012,40.1647,69800.0
2014-08-27 10:15:00,50.59,50.6,50.46,50.46,77500.0,40.1568,40.1647,40.0536,40.0536,77500.0
2014-08-27 10:20:00,50.46,50.46,50.33,50.35,57800.0,40.0536,40.0536,39.9504,39.9662,57800.0
2014-08-27 10:25:00,50.34,50.4,50.22,50.23,109700.0,39.9583,40.0059,39.8631,39.871,109700.0
2014-08-27 10:30:00,50.23,50.25,50.06,50.1,97500.0,39.871,39.8869,39.7361,39.7678,97500.0
2014-08-27 10:35:00,50.11,50.11,49.99,50.03,77500.0,39.7757,39.7757,39.6805,39.7122,77500.0
2014-08-27 10:40:00,50.03,50.16,50.03,50.13,77900.0,39.7122,39.8154,39.7122,39.7916,77900.0
2014-08-27 10:45:00,50.12,50.2,50.11,50.19,37000.0,39.7837,39.8472,39.7757,39.8392,37000.0
2014-08-27 10:50:00,50.19,50.19,50.1,50.16,55300.0,39.8392,39.8392,39.7678,39.8154,55300.0
2014-08-27 10:55:00,50.16,50.16,50.09,50.13,59900.0,39.8154,39.8154,39.7599,39.7916,59900.0
2014-08-27 11:00:00,50.13,50.24,50.11,50.19,57700.0,39.7916,39.8789,39.7757,39.8392,57700.0
2014-08-27 11:05:00,50.2,50.34,50.16,50.33,50700.0,39.8472,39.9583,39.8154,39.9504,50700.0
2014-08-27 11:10:00,50.32,50.38,50.26,50.37,54200.0,39.9424,39.9901,39.8948,39.9821,54200.0
2014-08-27 11:15:00,50.37,50.49,50.37,50.48,64200.0,39.9821,40.0774,39.9821,40.0694,64200.0
2014-08-27 11:20:00,50.49,50.49,50.39,50.48,38300.0,40.0774,40.0774,39.998,40.0694,38300.0
2014-08-27 11:25:00,50.49,50.49,50.41,50.45,52500.0,40.0774,40.0774,40.0139,40.0456,52500.0
2014-08-27 11:30:00,50.45,50.48,50.43,50.47,34300.0,40.0456,40.0694,40.0298,40.0615,34300.0
2014-08-27 11:35:00,50.46,50.47,50.4,50.46,69900.0,40.0536,40.0615,40.0059,40.0536,69900.0
2014-08-27 11:40:00,50.46,50.6,50.46,50.56,88000.0,40.0536,40.1647,40.0536,40.1329,88000.0
2014-08-27 11:45:00,50.56,50.58,50.54,50.56,52700.0,40.1329,40.1488,40.1171,40.1329,52700.0
2014-08-27 11:50:00,50.56,50.6,50.56,50.57,60200.0,40.1329,40.1647,40.1329,40.1409,60200.0
2014-08-27 11:55:00,50.57,50.58,50.5,50.55,76700.0,40.1409,40.1488,40.0853,40.125,76700.0
2014-08-27 12:00:00,50.55,50.66,50.54,50.59,100900.0,40.125,40.2123,40.1171,40.1568,100900.0
2014-08-27 12:05:00,50.59,50.6,50.55,50.55,55700.0,40.1568,40.1647,40.125,40.125,55700.0
2014-08-27 12:10:00,50.55,50.58,50.54,50.55,46600.0,40.125,40.1488,40.1171,40.125,46600.0
2014-08-27 12:15:00,50.55,50.6,50.53,50.6,52400.0,40.125,40.1647,40.1091,40.1647,52400.0
2014-08-27 12:20:00,50.6,50.66,50.59,50.66,37900.0,40.1647,40.2123,40.1568,40.2123,37900.0
2014-08-27 12:25:00,50.66,50.72,50.65,50.68,36800.0,40.2123,40.2599,40.2044,40.2282,36800.0
2014-08-27 12:30:00,50.68,50.68,50.61,50.63,22900.0,40.2282,40.2282,40.1726,40.1885,22900.0
2014-08-27 12:35:00,50.63,50.64,50.61,50.63,15700.0,40.1885,40.1964,40.1726,40.1885,15700.0
2014-08-27 12:40:00,50.64,50.69,50.63,50.69,25100.0,40.1964,40.2361,40.1885,40.2361,25100.0
2014-08-27 12:45:00,50.68,50.71,50.68,50.7,19500.0,40.2282,40.252,40.2282,40.2441,19500.0
2014-08-27 12:50:00,50.69,50.69,50.64,50.65,43600.0,40.2361,40.2361,40.1964,40.2044,43600.0
2014-08-27 12:55:00,50.66,50.66,50.59,50.6,41900.0,40.2123,40.2123,40.1568,40.1647,41900.0
2014-08-27 13:00:00,50.6,50.61,50.55,50.57,40000.0,40.1647,40.1726,40.125,40.1409,40000.0
2014-08-27 13:05:00,50.57,50.61,50.56,50.6,43600.0,40.1409,40.1726,40.1329,40.1647,43600.0
2014-08-27 13:10:00,50.6,50.6,50.55,50.55,42100.0,40.1647,40.1647,40.125,40.125,42100.0
2014-08-27 13:15:00,50.55,50.56,50.55,50.56,47600.0,40.125,40.1329,40.125,40.1329,47600.0
2014-08-27 13:20:00,50.55,50.63,50.55,50.62,49700.0,40.125,40.1885,40.125,40.1806,49700.0
2014-08-27 13:25:00,50.63,50.63,50.57,50.58,17900.0,40.1885,40.1885,40.1409,40.1488,17900.0
2014-08-27 13:30:00,50.59,50.63,50.58,50.63,13700.0,40.1568,40.1885,40.1488,40.1885,13700.0
2014-08-27 13:35:00,50.62,50.63,50.62,50.63,12100.0,40.1806,40.1885,40.1806,40.1885,12100.0
2014-08-27 13:40:00,50.62,50.63,50.6,50.6,16100.0,40.1806,40.1885,40.1647,40.1647,16100.0
2014-08-27 13:45:00,50.6,50.71,50.6,50.71,33900.0,40.1647,40.252,40.1647,40.252,33900.0
2014-08-27 13:50:00,50.71,50.77,50.7,50.74,39800.0,40.252,40.2996,40.2441,40.2758,39800.0
2014-08-27 13:55:00,50.74,50.79,50.74,50.76,25800.0,40.2758,40.3155,40.2758,40.2917,25800.0
2014-08-27 14:00:00,50.76,50.82,50.76,50.8,21400.0,40.2917,40.3393,40.2917,40.3234,21400.0
2014-08-27 14:05:00,50.8,50.94,50.8,50.91,44700.0,40.3234,40.4346,40.3234,40.4108,44700.0
2014-08-27 14:10:00,50.91,51.09,50.91,51.07,53500.0,40.4108,40.5536,40.4108,40.5378,53500.0
2014-08-27 14:15:00,51.07,51.21,51.05,51.09,65000.0,40.5378,40.6489,40.5219,40.5536,65000.0
2014-08-27 14:20:00,51.09,51.09,50.99,51.05,25900.0,40.5536,40.5536,40.4743,40.5219,25900.0
2014-08-27 14:25:00,51.05,51.13,51.05,51.11,26500.0,40.5219,40.5854,40.5219,40.5695,26500.0
2014-08-27 14:30:00,51.11,51.18,51.05,51.16,66100.0,40.5695,40.6251,40.5219,40.6092,66100.0
2014-08-27 14:35:00,51.16,51.16,51.02,51.03,42200.0,40.6092,40.6092,40.4981,40.506,42200.0
2014-08-27 14:40:00,51.04,51.06,50.98,51.04,38800.0,40.514,40.5298,40.4663,40.514,38800.0
2014-08-27 14:45:00,51.04,51.14,51.04,51.1,36500.0,40.514,40.5933,40.514,40.5616,36500.0
2014-08-27 14:50:00,51.09,51.23,51.09,51.22,47500.0,40.5536,40.6648,40.5536,40.6568,47500.0
2014-08-27 14:55:00,51.22,51.34,51.21,51.24,90300.0,40.6568,40.7521,40.6489,40.6727,90300.0
2014-08-27 15:00:00,51.23,51.24,51.1,51.13,61000.0,40.6648,40.6727,40.5616,40.5854,61000.0
2014-08-27 15:05:00,51.15,51.15,51.0,51.01,34200.0,40.6013,40.6013,40.4822,40.4901,34200.0
2014-08-27 15:10:00,51.0,51.01,50.93,50.97,48000.0,40.4822,40.4901,40.4266,40.4584,48000.0
2014-08-27 15:15:00,50.96,51.0,50.9,51.0,27400.0,40.4504,40.4822,40.4028,40.4822,27400.0
2014-08-27 15:20:00,51.0,51.0,50.92,50.94,49800.0,40.4822,40.4822,40.4187,40.4346,49800.0
2014-08-27 15:25:00,50.94,50.94,50.88,50.89,57700.0,40.4346,40.4346,40.3869,40.3949,57700.0
2014-08-27 15:30:00,50.89,50.91,50.83,50.87,75400.0,40.3949,40.4108,40.3473,40.379,75400.0
2014-08-27 15:35:00,50.88,50.95,50.83,50.93,51900.0,40.3869,40.4425,40.3473,40.4266,51900.0
2014-08-27 15:40:00,50.93,51.05,50.93,50.97,70000.0,40.4266,40.5219,40.4266,40.4584,70000.0
2014-08-27 15:45:00,50.98,51.05,50.97,51.0,47000.0,40.4663,40.5219,40.4584,40.4822,47000.0
2014-08-27 15:50:00,51.0,51.04,50.97,51.01,85600.0,40.4822,40.514,40.4584,40.4901,85600.0
2014-08-27 15:55:00,51.01,51.03,50.97,51.03,122700.0,40.4901,40.506,40.4584,40.506,122700.0
2014-08-28 09:30:00,50.95,51.05,50.71,50.8,37200.0,40.4425,40.5219,40.252,40.3234,37200.0
2014-08-28 09:35:00,50.8,50.95,50.8,50.86,127200.0,40.3234,40.4425,40.3234,40.3711,127200.0
2014-08-28 09:40:00,50.87,50.9,50.84,50.87,12800.0,40.379,40.4028,40.3552,40.379,12800.0
2014-08-28 09:45:00,50.88,50.89,50.85,50.87,29000.0,40.3869,40.3949,40.3631,40.379,29000.0
2014-08-28 09:50:00,50.88,50.88,50.84,50.87,42200.0,40.3869,40.3869,40.3552,40.379,42200.0
2014-08-28 09:55:00,50.87,50.9,50.79,50.88,23600.0,40.379,40.4028,40.3155,40.3869,23600.0
2014-08-28 10:00:00,50.87,50.88,50.81,50.82,22600.0,40.379,40.3869,40.3314,40.3393,22600.0
2014-08-28 10:05:00,50.82,50.87,50.82,50.83,29700.0,40.3393,40.379,40.3393,40.3473,29700.0
2014-08-28 10:10:00,50.83,50.83,50.75,50.75,41500.0,40.3473,40.3473,40.2838,40.2838,41500.0
2014-08-28 10:15:00,50.76,50.84,50.76,50.84,32100.0,40.2917,40.3552,40.2917,40.3552,32100.0
2014-08-28 10:20:00,50.84,50.88,50.83,50.84,24500.0,40.3552,40.3869,40.3473,40.3552,24500.0
2014-08-28 10:25:00,50.85,50.87,50.84,50.86,23300.0,40.3631,40.379,40.3552,40.3711,23300.0
2014-08-28 10:30:00,50.86,50.92,50.85,50.92,27400.0,40.3711,40.4187,40.3631,40.4187,27400.0
2014-08-28 10:35:00,50.92,50.95,50.92,50.93,12000.0,40.4187,40.4425,40.4187,40.4266,12000.0
2014-08-28 10:40:00,50.93,50.97,50.93,50.95,38300.0,40.4266,40.4584,40.4266,40.4425,38300.0
2014-08-28 10:45:00,50.95,50.97,50.88,50.9,61300.0,40.4425,40.4584,40.3869,40.4028,61300.0
2014-08-28 10:50:00,50.9,50.9,50.83,50.87,24100.0,40.4028,40.4028,40.3473,40.379,24100.0
2014-08-28 10:55:00,50.87,50.9,50.84,50.87,22500.0,40.379,40.4028,40.3552,40.379,22500.0
2014-08-28 11:00:00,50.87,50.92,50.86,50.91,8600.0,40.379,40.4187,40.3711,40.4108,8600.0
2014-08-28 11:05:00,50.92,50.92,50.89,50.9,16300.0,40.4187,40.4187,40.3949,40.4028,16300.0
2014-08-28 11:10:00,50.9,50.94,50.9,50.9,16800.0,40.4028,40.4346,40.4028,40.4028,16800.0
2014-08-28 11:15:00,50.91,50.94,50.91,50.91,20900.0,40.4108,40.4346,40.4108,40.4108,20900.0
2014-08-28 11:20:00,50.91,50.95,50.91,50.95,10200.0,40.4108,40.4425,40.4108,40.4425,10200.0
2014-08-28 11:25:00,50.95,50.96,50.93,50.95,17200.0,40.4425,40.4504,40.4266,40.4425,17200.0
2014-08-28 11:30:00,50.96,50.98,50.91,50.91,25300.0,40.4504,40.4663,40.4108,40.4108,25300.0
2014-08-28 11:35:00,50.91,50.95,50.91,50.91,103600.0,40.4108,40.4425,40.4108,40.4108,103600.0
2014-08-28 11:40:00,50.92,51.0,50.92,51.0,26700.0,40.4187,40.4822,40.4187,40.4822,26700.0
2014-08-28 11:45:00,50.99,51.03,50.98,51.01,25200.0,40.4743,40.506,40.4663,40.4901,25200.0
2014-08-28 11:50:00,51.01,51.03,51.0,51.02,11400.0,40.4901,40.506,40.4822,40.4981,11400.0
2014-08-28 11:55:00,51.02,51.04,50.97,51.04,18700.0,40.4981,40.514,40.4584,40.514,18700.0
2014-08-28 12:00:00,51.05,51.08,51.04,51.08,14400.0,40.5219,40.5457,40.514,40.5457,14400.0
2014-08-28 12:05:00,51.08,51.12,51.07,51.11,19300.0,40.5457,40.5775,40.5378,40.5695,19300.0
2014-08-28 12:10:00,51.11,51.17,51.11,51.17,12800.0,40.5695,40.6171,40.5695,40.6171,12800.0
2014-08-28 12:15:00,51.18,51.25,51.18,51.23,15100.0,40.6251,40.6806,40.6251,40.6648,15100.0
2014-08-28 12:20:00,51.23,51.25,51.22,51.23,10800.0,40.6648,40.6806,40.6568,40.6648,10800.0
2014-08-28 12:25:00,51.23,51.29,51.23,51.29,18300.0,40.6648,40.7124,40.6648,40.7124,18300.0
2014-08-28 12:30:00,51.29,51.3,51.25,51.27,12300.0,40.7124,40.7203,40.6806,40.6965,12300.0
2014-08-28 12:35:00,51.28,51.29,51.28,51.29,3200.0,40.7045,40.7124,40.7045,40.7124,3200.0
2014-08-28 12:40:00,51.29,51.29,51.22,51.24,18100.0,40.7124,40.7124,40.6568,40.6727,18100.0
2014-08-28 12:45:00,51.24,51.29,51.24,51.27,9100.0,40.6727,40.7124,40.6727,40.6965,9100.0
2014-08-28 12:50:00,51.27,51.27,51.22,51.26,5700.0,40.6965,40.6965,40.6568,40.6886,5700.0
2014-08-28 12:55:00,51.26,51.28,51.24,51.27,12600.0,40.6886,40.7045,40.6727,40.6965,12600.0
2014-08-28 13:00:00,51.26,51.27,51.21,51.22,7700.0,40.6886,40.6965,40.6489,40.6568,7700.0
2014-08-28 13:05:00,51.21,51.27,51.21,51.27,5700.0,40.6489,40.6965,40.6489,40.6965,5700.0
2014-08-28 13:10:00,51.26,51.28,51.24,51.27,42200.0,40.6886,40.7045,40.6727,40.6965,42200.0
2014-08-28 13:15:00,51.28,51.28,51.25,51.28,9400.0,40.7045,40.7045,40.6806,40.7045,9400.0
2014-08-28 13:20:00,51.27,51.27,51.24,51.26,13700.0,40.6965,40.6965,40.6727,40.6886,13700.0
2014-08-28 13:25:00,51.27,51.29,51.26,51.26,10800.0,40.6965,40.7124,40.6886,40.6886,10800.0
2014-08-28 13:30:00,51.27,51.28,51.26,51.27,4200.0,40.6965,40.7045,40.6886,40.6965,4200.0
2014-08-28 13:35:00,51.26,51.29,51.25,51.29,11700.0,40.6886,40.7124,40.6806,40.7124,11700.0
2014-08-28 13:40:00,51.28,51.3,51.28,51.3,6400.0,40.7045,40.7203,40.7045,40.7203,6400.0
2014-08-28 13:45:00,51.3,51.3,51.28,51.3,16700.0,40.7203,40.7203,40.7045,40.7203,16700.0
2014-08-28 13:50:00,51.3,51.3,51.28,51.28,5500.0,40.7203,40.7203,40.7045,40.7045,5500.0
2014-08-28 13:55:00,51.29,51.29,51.25,51.26,9000.0,40.7124,40.7124,40.6806,40.6886,9000.0
2014-08-28 14:00:00,51.26,51.29,51.25,51.29,27000.0,40.6886,40.7124,40.6806,40.7124,27000.0
2014-08-28 14:05:00,51.3,51.3,51.29,51.3,4300.0,40.7203,40.7203,40.7124,40.7203,4300.0
2014-08-28 14:10:00,51.3,51.34,51.3,51.33,17000.0,40.7203,40.7521,40.7203,40.7441,17000.0
2014-08-28 14:15:00,51.33,51.35,51.31,51.34,23400.0,40.7441,40.76,40.7283,40.7521,23400.0
2014-08-28 14:20:00,51.35,51.35,51.32,51.33,7700.0,40.76,40.76,40.7362,40.7441,7700.0
2014-08-28 14:25:00,51.34,51.37,51.34,51.37,9300.0,40.7521,40.7759,40.7521,40.7759,9300.0
2014-08-28 14:30:00,51.36,51.41,51.36,51.4,7900.0,40.768,40.8076,40.768,40.7997,7900.0
2014-08-28 14:35:00,51.4,51.41,51.35,51.38,15100.0,40.7997,40.8076,40.76,40.7838,15100.0
2014-08-28 14:40:00,51.38,51.38,51.34,51.34,6200.0,40.7838,40.7838,40.7521,40.7521,6200.0
2014-08-28 14:45:00,51.34,51.37,51.34,51.36,8900.0,40.7521,40.7759,40.7521,40.768,8900.0
2014-08-28 14:50:00,51.35,51.39,51.34,51.38,17400.0,40.76,40.7918,40.7521,40.7838,17400.0
2014-08-28 14:55:00,51.38,51.4,51.37,51.37,14100.0,40.7838,40.7997,40.7759,40.7759,14100.0
2014-08-28 15:00:00,51.37,51.37,51.32,51.34,13300.0,40.7759,40.7759,40.7362,40.7521,13300.0
2014-08-28 15:05:00,51.33,51.36,51.33,51.36,6400.0,40.7441,40.768,40.7441,40.768,6400.0
2014-08-28 15:10:00,51.36,51.36,51.29,51.3,30000.0,40.768,40.768,40.7124,40.7203,30000.0
2014-08-28 15:15:00,51.29,51.32,51.27,51.31,22800.0,40.7124,40.7362,40.6965,40.7283,22800.0
2014-08-28 15:20:00,51.3,51.31,51.3,51.3,7500.0,40.7203,40.7283,40.7203,40.7203,7500.0
2014-08-28 15:25:00,51.3,51.32,51.3,51.31,9500.0,40.7203,40.7362,40.7203,40.7283,9500.0
2014-08-28 15:30:00,51.31,51.32,51.3,51.32,14900.0,40.7283,40.7362,40.7203,40.7362,14900.0
2014-08-28 15:35:00,51.32,51.34,51.31,51.34,18600.0,40.7362,40.7521,40.7283,40.7521,18600.0
2014-08-28 15:40:00,51.34,51.36,51.33,51.36,14500.0,40.7521,40.768,40.7441,40.768,14500.0
2014-08-28 15:45:00,51.36,51.4,51.35,51.4,25100.0,40.768,40.7997,40.76,40.7997,25100.0
2014-08-28 15:50:00,51.4,51.4,51.32,51.32,83400.0,40.7997,40.7997,40.7362,40.7362,83400.0
2014-08-28 15:55:00,51.33,51.33,51.28,51.3,67800.0,40.7441,40.7441,40.7045,40.7203,67800.0
2014-08-29 09:30:00,51.72,51.72,51.43,51.45,55200.0,41.0537,41.0537,40.8235,40.8394,55200.0
2014-08-29 09:35:00,51.5,51.57,51.43,51.43,13000.0,40.8791,40.9346,40.8235,40.8235,13000.0
2014-08-29 09:40:00,51.42,51.45,51.38,51.39,12700.0,40.8156,40.8394,40.7838,40.7918,12700.0
2014-08-29 09:45:00,51.39,51.39,51.23,51.24,20100.0,40.7918,40.7918,40.6648,40.6727,20100.0
2014-08-29 09:50:00,51.23,51.24,51.13,51.21,12300.0,40.6648,40.6727,40.5854,40.6489,12300.0
2014-08-29 09:55:00,51.2,51.25,51.2,51.21,6000.0,40.641,40.6806,40.641,40.6489,6000.0
2014-08-29 10:00:00,51.21,51.34,51.18,51.24,17100.0,40.6489,40.7521,40.6251,40.6727,17100.0
2014-08-29 10:05:00,51.23,51.28,51.12,51.12,13400.0,40.6648,40.7045,40.5775,40.5775,13400.0
2014-08-29 10:10:00,51.13,51.14,50.97,51.03,43300.0,40.5854,40.5933,40.4584,40.506,43300.0
2014-08-29 10:15:00,51.02,51.04,50.97,50.99,15700.0,40.4981,40.514,40.4584,40.4743,15700.0
2014-08-29 10:20:00,50.99,51.02,50.94,50.94,15600.0,40.4743,40.4981,40.4346,40.4346,15600.0
2014-08-29 10:25:00,50.95,51.0,50.91,50.91,12600.0,40.4425,40.4822,40.4108,40.4108,12600.0
2014-08-29 10:30:00,50.91,51.01,50.91,51.01,9000.0,40.4108,40.4901,40.4108,40.4901,9000.0
2014-08-29 10:35:00,51.01,51.05,50.99,51.03,8000.0,40.4901,40.5219,40.4743,40.506,8000.0
2014-08-29 10:40:00,51.03,51.06,51.01,51.05,9100.0,40.506,40.5298,40.4901,40.5219,9100.0
2014-08-29 10:45:00,51.06,51.07,51.03,51.05,5500.0,40.5298,40.5378,40.506,40.5219,5500.0
2014-08-29 10:50:00,51.05,51.1,51.05,51.09,9800.0,40.5219,40.5616,40.5219,40.5536,9800.0
2014-08-29 10:55:00,51.09,51.12,51.08,51.11,10500.0,40.5536,40.5775,40.5457,40.5695,10500.0
2014-08-29 11:00:00,51.11,51.14,51.11,51.11,9900.0,40.5695,40.5933,40.5695,40.5695,9900.0
2014-08-29 11:05:00,51.11,51.12,51.06,51.08,8600.0,40.5695,40.5775,40.5298,40.5457,8600.0
2014-08-29 11:10:00,51.07,51.1,51.04,51.08,9600.0,40.5378,40.5616,40.514,40.5457,9600.0
2014-08-29 11:15:00,51.08,51.12,51.04,51.05,16300.0,40.5457,40.5775,40.514,40.5219,16300.0
2014-08-29 11:20:00,51.05,51.1,51.05,51.1,7500.0,40.5219,40.5616,40.5219,40.5616,7500.0
2014-08-29 11:25:00,51.09,51.13,51.06,51.11,14300.0,40.5536,40.5854,40.5298,40.5695,14300.0
2014-08-29 11:30:00,51.1,51.12,51.09,51.1,13100.0,40.5616,40.5775,40.5536,40.5616,13100.0
2014-08-29 11:35:00,51.1,51.13,51.1,51.1,9600.0,40.5616,40.5854,40.5616,40.5616,9600.0
2014-08-29 11:40:00,51.1,51.13,51.09,51.11,30000.0,40.5616,40.5854,40.5536,40.5695,30000.0
2014-08-29 11:45:00,51.11,51.11,51.08,51.08,12700.0,40.5695,40.5695,40.5457,40.5457,12700.0
2014-08-29 11:50:00,51.08,51.09,51.07,51.08,3900.0,40.5457,40.5536,40.5378,40.5457,3900.0
2014-08-29 11:55:00,51.08,51.12,51.08,51.09,8200.0,40.5457,40.5775,40.5457,40.5536,8200.0
2014-08-29 12:00:00,51.1,51.13,51.09,51.09,16300.0,40.5616,40.5854,40.5536,40.5536,16300.0
2014-08-29 12:05:00,51.09,51.09,51.07,51.08,7500.0,40.5536,40.5536,40.5378,40.5457,7500.0
2014-08-29 12:10:00,51.07,51.08,51.06,51.06,4800.0,40.5378,40.5457,40.5298,40.5298,4800.0
2014-08-29 12:15:00,51.05,51.07,51.05,51.06,6800.0,40.5219,40.5378,40.5219,40.5298,6800.0
2014-08-29 12:20:00,51.06,51.07,51.05,51.06,5400.0,40.5298,40.5378,40.5219,40.5298,5400.0
2014-08-29 12:25:00,51.05,51.06,51.02,51.04,12600.0,40.5219,40.5298,40.4981,40.514,12600.0
2014-08-29 12:30:00,51.04,51.06,51.03,51.05,5900.0,40.514,40.5298,40.506,40.5219,5900.0
2014-08-29 12:35:00,51.05,51.07,51.04,51.05,10100.0,40.5219,40.5378,40.514,40.5219,10100.0
2014-08-29 12:40:00,51.05,51.05,51.04,51.04,2400.0,40.5219,40.5219,40.514,40.514,2400.0
2014-08-29 12:45:00,51.05,51.06,51.04,51.05,9000.0,40.5219,40.5298,40.514,40.5219,9000.0
2014-08-29 12:50:00,51.06,51.09,51.05,51.08,12000.0,40.5298,40.5536,40.5219,40.5457,12000.0
2014-08-29 12:55:00,51.08,51.11,51.08,51.1,10500.0,40.5457,40.5695,40.5457,40.5616,10500.0
2014-08-29 13:00:00,51.1,51.13,51.1,51.12,6600.0,40.5616,40.5854,40.5616,40.5775,6600.0
2014-08-29 13:05:00,51.13,51.14,51.12,51.14,5500.0,40.5854,40.5933,40.5775,40.5933,5500.0
2014-08-29 13:10:00,51.14,51.14,51.11,51.13,7200.0,40.5933,40.5933,40.5695,40.5854,7200.0
2014-08-29 13:15:00,51.14,51.14,51.13,51.14,2300.0,40.5933,40.5933,40.5854,40.5933,2300.0
2014-08-29 13:20:00,51.13,51.14,51.06,51.06,7300.0,40.5854,40.5933,40.5298,40.5298,7300.0
2014-08-29 13:25:00,51.06,51.1,51.06,51.08,11400.0,40.5298,40.5616,40.5298,40.5457,11400.0
2014-08-29 13:30:00,51.08,51.11,51.08,51.08,20300.0,40.5457,40.5695,40.5457,40.5457,20300.0
2014-08-29 13:35:00,51.08,51.13,51.07,51.13,7500.0,40.5457,40.5854,40.5378,40.5854,7500.0
2014-08-29 13:40:00,51.13,51.15,51.13,51.14,5200.0,40.5854,40.6013,40.5854,40.5933,5200.0
2014-08-29 13:45:00,51.15,51.17,51.14,51.16,6200.0,40.6013,40.6171,40.5933,40.6092,6200.0
2014-08-29 13:50:00,51.16,51.19,51.16,51.19,10200.0,40.6092,40.633,40.6092,40.633,10200.0
2014-08-29 13:55:00,51.19,51.2,51.19,51.19,2900.0,40.633,40.641,40.633,40.633,2900.0
2014-08-29 14:00:00,51.2,51.22,51.2,51.21,8700.0,40.641,40.6568,40.641,40.6489,8700.0
2014-08-29 14:05:00,51.22,51.22,51.21,51.21,4900.0,40.6568,40.6568,40.6489,40.6489,4900.0
2014-08-29 14:10:00,51.22,51.23,51.21,51.23,15700.0,40.6568,40.6648,40.6489,40.6648,15700.0
2014-08-29 14:15:00,51.23,51.24,51.17,51.21,24700.0,40.6648,40.6727,40.6171,40.6489,24700.0
2014-08-29 14:20:00,51.21,51.23,51.2,51.22,8700.0,40.6489,40.6648,40.641,40.6568,8700.0
2014-08-29 14:25:00,51.22,51.22,51.2,51.2,7200.0,40.6568,40.6568,40.641,40.641,7200.0
2014-08-29 14:30:00,51.2,51.23,51.2,51.23,13500.0,40.641,40.6648,40.641,40.6648,13500.0
2014-08-29 14:35:00,51.22,51.23,51.22,51.23,1500.0,40.6568,40.6648,40.6568,40.6648,1500.0
2014-08-29 14:40:00,51.22,51.22,51.17,51.17,14000.0,40.6568,40.6568,40.6171,40.6171,14000.0
2014-08-29 14:45:00,51.18,51.2,51.16,51.17,15000.0,40.6251,40.641,40.6092,40.6171,15000.0
2014-08-29 14:50:00,51.18,51.18,51.17,51.17,1400.0,40.6251,40.6251,40.6171,40.6171,1400.0
2014-08-29 14:55:00,51.17,51.19,51.15,51.16,20600.0,40.6171,40.633,40.6013,40.6092,20600.0
2014-08-29 15:00:00,51.16,51.19,51.16,51.18,10700.0,40.6092,40.633,40.6092,40.6251,10700.0
2014-08-29 15:05:00,51.17,51.2,51.17,51.18,17900.0,40.6171,40.641,40.6171,40.6251,17900.0
2014-08-29 15:10:00,51.18,51.2,51.16,51.2,11100.0,40.6251,40.641,40.6092,40.641,11100.0
2014-08-29 15:15:00,51.2,51.2,51.17,51.18,15700.0,40.641,40.641,40.6171,40.6251,15700.0
2014-08-29 15:20:00,51.18,51.18,51.17,51.18,6700.0,40.6251,40.6251,40.6171,40.6251,6700.0
2014-08-29 15:25:00,51.17,51.18,51.17,51.17,12000.0,40.6171,40.6251,40.6171,40.6171,12000.0
2014-08-29 15:30:00,51.17,51.18,51.14,51.14,30300.0,40.6171,40.6251,40.5933,40.5933,30300.0
2014-08-29 15:35:00,51.15,51.17,51.15,51.16,23400.0,40.6013,40.6171,40.6013,40.6092,23400.0
2014-08-29 15:40:00,51.16,51.17,51.14,51.14,19000.0,40.6092,40.6171,40.5933,40.5933,19000.0
2014-08-29 15:45:00,51.15,51.16,51.14,51.15,33100.0,40.6013,40.6092,40.5933,40.6013,33100.0
2014-08-29 15:50:00,51.15,51.15,51.05,51.12,146700.0,40.6013,40.6013,40.5219,40.5775,146700.0
2014-08-29 15:55:00,51.11,51.14,51.11,51.12,96600.0,40.5695,40.5933,40.5695,40.5775,96600.0
2014-09-02 09:30:00,51.1,51.35,51.09,51.15,54600.0,40.5616,40.76,40.5536,40.6013,54600.0
2014-09-02 09:35:00,51.18,51.27,51.16,51.16,17700.0,40.6251,40.6965,40.6092,40.6092,17700.0
2014-09-02 09:40:00,51.16,51.2,51.07,51.08,15000.0,40.6092,40.641,40.5378,40.5457,15000.0
2014-09-02 09:45:00,51.07,51.17,51.05,51.09,16800.0,40.5378,40.6171,40.5219,40.5536,16800.0
2014-09-02 09:50:00,51.1,51.13,51.03,51.04,14600.0,40.5616,40.5854,40.506,40.514,14600.0
2014-09-02 09:55:00,51.04,51.04,50.94,50.94,17000.0,40.514,40.514,40.4346,40.4346,17000.0
2014-09-02 10:00:00,50.95,50.98,50.81,50.83,39700.0,40.4425,40.4663,40.3314,40.3473,39700.0
2014-09-02 10:05:00,50.84,50.86,50.77,50.81,39700.0,40.3552,40.3711,40.2996,40.3314,39700.0
2014-09-02 10:10:00,50.81,50.85,50.78,50.8,39300.0,40.3314,40.3631,40.3076,40.3234,39300.0
2014-09-02 10:15:00,50.81,50.82,50.73,50.74,29400.0,40.3314,40.3393,40.2679,40.2758,29400.0
2014-09-02 10:20:00,50.74,50.77,50.72,50.76,20800.0,40.2758,40.2996,40.2599,40.2917,20800.0
2014-09-02 10:25:00,50.76,50.78,50.72,50.72,21900.0,40.2917,40.3076,40.2599,40.2599,21900.0
2014-09-02 10:30:00,50.72,50.74,50.71,50.74,31200.0,40.2599,40.2758,40.252,40.2758,31200.0
2014-09-02 10:35:00,50.74,50.75,50.71,50.74,13600.0,40.2758,40.2838,40.252,40.2758,13600.0
2014-09-02 10:40:00,50.74,50.81,50.73,50.77,19300.0,40.2758,40.3314,40.2679,40.2996,19300.0
2014-09-02 10:45:00,50.78,50.8,50.74,50.77,18500.0,40.3076,40.3234,40.2758,40.2996,18500.0
2014-09-02 10:50:00,50.76,50.79,50.71,50.71,21300.0,40.2917,40.3155,40.252,40.252,21300.0
2014-09-02 10:55:00,50.71,50.74,50.69,50.74,13500.0,40.252,40.2758,40.2361,40.2758,13500.0
2014-09-02 11:00:00,50.74,50.77,50.73,50.73,10400.0,40.2758,40.2996,40.2679,40.2679,10400.0
2014-09-02 11:05:00,50.73,50.73,50.7,50.72,14800.0,40.2679,40.2679,40.2441,40.2599,14800.0
2014-09-02 11:10:00,50.72,50.73,50.67,50.67,11700.0,40.2599,40.2679,40.2203,40.2203,11700.0
2014-09-02 11:15:00,50.67,50.67,50.59,50.59,20500.0,40.2203,40.2203,40.1568,40.1568,20500.0
2014-09-02 11:20:00,50.59,50.63,50.58,50.59,13700.0,40.1568,40.1885,40.1488,40.1568,13700.0
2014-09-02 11:25:00,50.59,50.59,50.54,50.57,14700.0,40.1568,40.1568,40.1171,40.1409,14700.0
2014-09-02 11:30:00,50.58,50.59,50.55,50.58,15400.0,40.1488,40.1568,40.125,40.1488,15400.0
2014-09-02 11:35:00,50.57,50.6,50.55,50.58,15000.0,40.1409,40.1647,40.125,40.1488,15000.0
2014-09-02 11:40:00,50.58,50.6,50.55,50.57,11400.0,40.1488,40.1647,40.125,40.1409,11400.0
2014-09-02 11:45:00,50.57,50.58,50.53,50.53,20500.0,40.1409,40.1488,40.1091,40.1091,20500.0
2014-09-02 11:50:00,50.53,50.54,50.51,50.51,17400.0,40.1091,40.1171,40.0933,40.0933,17400.0
2014-09-02 11:55:00,50.51,50.52,50.5,50.51,10700.0,40.0933,40.1012,40.0853,40.0933,10700.0
2014-09-02 12:00:00,50.5,50.5,50.47,50.5,19700.0,40.0853,40.0853,40.0615,40.0853,19700.0
2014-09-02 12:05:00,50.49,50.5,50.48,50.48,10700.0,40.0774,40.0853,40.0694,40.0694,10700.0
2014-09-02 12:10:00,50.48,50.52,50.48,50.5,15200.0,40.0694,40.1012,40.0694,40.0853,15200.0
2014-09-02 12:15:00,50.5,50.52,50.5,50.52,9900.0,40.0853,40.1012,40.0853,40.1012,9900.0
2014-09-02 12:20:00,50.52,50.53,50.49,50.51,17200.0,40.1012,40.1091,40.0774,40.0933,17200.0
2014-09-02 12:25:00,50.52,50.54,50.5,50.5,10300.0,40.1012,40.1171,40.0853,40.0853,10300.0
2014-09-02 12:30:00,50.5,50.51,50.47,50.48,15800.0,40.0853,40.0933,40.0615,40.0694,15800.0
2014-09-02 12:35:00,50.48,50.49,50.46,50.48,17400.0,40.0694,40.0774,40.0536,40.0694,17400.0
2014-09-02 12:40:00,50.49,50.52,50.45,50.45,12200.0,40.0774,40.1012,40.0456,40.0456,12200.0
2014-09-02 12:45:00,50.46,50.48,50.44,50.46,17600.0,40.0536,40.0694,40.0377,40.0536,17600.0
2014-09-02 12:50:00,50.46,50.47,50.43,50.44,6500.0,40.0536,40.0615,40.0298,40.0377,6500.0
2014-09-02 12:55:00,50.44,50.44,50.41,50.42,6400.0,40.0377,40.0377,40.0139,40.0218,6400.0
2014-09-02 13:00:00,50.42,50.43,50.41,50.42,8800.0,40.0218,40.0298,40.0139,40.0218,8800.0
2014-09-02 13:05:00,50.42,50.44,50.42,50.43,4500.0,40.0218,40.0377,40.0218,40.0298,4500.0
2014-09-02 13:10:00,50.43,50.44,50.43,50.44,3400.0,40.0298,40.0377,40.0298,40.0377,3400.0
2014-09-02 13:15:00,50.45,50.45,50.41,50.41,7400.0,40.0456,40.0456,40.0139,40.0139,7400.0
2014-09-02 13:20:00,50.41,50.44,50.4,50.42,7400.0,40.0139,40.0377,40.0059,40.0218,7400.0
2014-09-02 13:25:00,50.41,50.42,50.4,50.41,8100.0,40.0139,40.0218,40.0059,40.0139,8100.0
2014-09-02 13:30:00,50.42,50.45,50.42,50.44,13400.0,40.0218,40.0456,40.0218,40.0377,13400.0
2014-09-02 13:35:00,50.43,50.49,50.43,50.48,15200.0,40.0298,40.0774,40.0298,40.0694,15200.0
2014-09-02 13:40:00,50.47,50.48,50.45,50.46,24600.0,40.0615,40.0694,40.0456,40.0536,24600.0
2014-09-02 13:45:00,50.46,50.49,50.45,50.49,15000.0,40.0536,40.0774,40.0456,40.0774,15000.0
2014-09-02 13:50:00,50.48,50.52,50.48,50.51,23700.0,40.0694,40.1012,40.0694,40.0933,23700.0
2014-09-02 13:55:00,50.51,50.52,50.5,50.52,11500.0,40.0933,40.1012,40.0853,40.1012,11500.0
2014-09-02 14:00:00,50.51,50.53,50.51,50.51,16500.0,40.0933,40.1091,40.0933,40.0933,16500.0
2014-09-02 14:05:00,50.52,50.53,50.5,50.52,8200.0,40.1012,40.1091,40.0853,40.1012,8200.0
2014-09-02 14:10:00,50.52,50.53,50.51,50.51,6800.0,40.1012,40.1091,40.0933,40.0933,6800.0
2014-09-02 14:15:00,50.51,50.53,50.5,50.5,24600.0,40.0933,40.1091,40.0853,40.0853,24600.0
2014-09-02 14:20:00,50.49,50.51,50.49,50.5,13000.0,40.0774,40.0933,40.0774,40.0853,13000.0
2014-09-02 14:25:00,50.49,50.51,50.49,50.51,6200.0,40.0774,40.0933,40.0774,40.0933,6200.0
2014-09-02 14:30:00,50.51,50.51,50.5,50.5,6700.0,40.0933,40.0933,40.0853,40.0853,6700.0
2014-09-02 14:35:00,50.5,50.51,50.48,50.48,13500.0,40.0853,40.0933,40.0694,40.0694,13500.0
2014-09-02 14:40:00,50.48,50.5,50.48,50.5,19400.0,40.0694,40.0853,40.0694,40.0853,19400.0
2014-09-02 14:45:00,50.49,50.5,50.48,50.49,16100.0,40.0774,40.0853,40.0694,40.0774,16100.0
2014-09-02 14:50:00,50.48,50.5,50.48,50.49,9900.0,40.0694,40.0853,40.0694,40.0774,9900.0
2014-09-02 14:55:00,50.49,50.51,50.49,50.51,17100.0,40.0774,40.0933,40.0774,40.0933,17100.0
2014-09-02 15:00:00,50.51,50.54,50.5,50.53,19600.0,40.0933,40.1171,40.0853,40.1091,19600.0
2014-09-02 15:05:00,50.53,50.54,50.51,50.52,34500.0,40.1091,40.1171,40.0933,40.1012,34500.0
2014-09-02 15:10:00,50.52,50.54,50.51,50.54,29900.0,40.1012,40.1171,40.0933,40.1171,29900.0
2014-09-02 15:15:00,50.54,50.56,50.53,50.56,16800.0,40.1171,40.1329,40.1091,40.1329,16800.0
2014-09-02 15:20:00,50.56,50.56,50.53,50.54,23700.0,40.1329,40.1329,40.1091,40.1171,23700.0
2014-09-02 15:25:00,50.53,50.55,50.53,50.55,29000.0,40.1091,40.125,40.1091,40.125,29000.0
2014-09-02 15:30:00,50.55,50.57,50.54,50.55,25200.0,40.125,40.1409,40.1171,40.125,25200.0
2014-09-02 15:35:00,50.55,50.55,50.51,50.51,22500.0,40.125,40.125,40.0933,40.0933,22500.0
2014-09-02 15:40:00,50.52,50.54,50.51,50.53,22400.0,40.1012,40.1171,40.0933,40.1091,22400.0
2014-09-02 15:45:00,50.53,50.54,50.52,50.53,29600.0,40.1091,40.1171,40.1012,40.1091,29600.0
2014-09-02 15:50:00,50.53,50.61,50.53,50.6,137800.0,40.1091,40.1726,40.1091,40.1647,137800.0
2014-09-02 15:55:00,50.61,50.63,50.6,50.62,122600.0,40.1726,40.1885,40.1647,40.1806,122600.0
2014-09-03 09:30:00,50.39,50.55,50.23,50.29,126100.0,40.2925,40.4205,40.1646,40.2126,126100.0
2014-09-03 09:35:00,50.32,50.45,50.3,50.39,23200.0,40.2365,40.3405,40.2205,40.2925,23200.0
2014-09-03 09:40:00,50.41,50.46,50.33,50.46,22100.0,40.3085,40.3485,40.2445,40.3485,22100.0
2014-09-03 09:45:00,50.5,50.64,50.5,50.62,22700.0,40.3805,40.4924,40.3805,40.4764,22700.0
2014-09-03 09:50:00,50.62,50.63,50.59,50.6,15100.0,40.4764,40.4844,40.4524,40.4604,15100.0
2014-09-03 09:55:00,50.61,50.79,50.61,50.79,16200.0,40.4684,40.6124,40.4684,40.6124,16200.0
2014-09-03 10:00:00,50.79,50.8,50.71,50.73,19200.0,40.6124,40.6204,40.5484,40.5644,19200.0
2014-09-03 10:05:00,50.73,50.75,50.68,50.68,12600.0,40.5644,40.5804,40.5244,40.5244,12600.0
2014-09-03 10:10:00,50.67,50.71,50.66,50.67,13000.0,40.5164,40.5484,40.5084,40.5164,13000.0
2014-09-03 10:15:00,50.68,50.69,50.61,50.62,13300.0,40.5244,40.5324,40.4684,40.4764,13300.0
2014-09-03 10:20:00,50.63,50.63,50.56,50.6,10100.0,40.4844,40.4844,40.4284,40.4604,10100.0
2014-09-03 10:25:00,50.6,50.62,50.57,50.62,8000.0,40.4604,40.4764,40.4364,40.4764,8000.0
2014-09-03 10:30:00,50.63,50.69,50.61,50.69,8900.0,40.4844,40.5324,40.4684,40.5324,8900.0
2014-09-03 10:35:00,50.69,50.71,50.68,50.7,12900.0,40.5324,40.5484,40.5244,40.5404,12900.0
2014-09-03 10:40:00,50.7,50.7,50.66,50.66,22300.0,40.5404,40.5404,40.5084,40.5084,22300.0
2014-09-03 10:45:00,50.66,50.69,50.65,50.67,9200.0,40.5084,40.5324,40.5004,40.5164,9200.0
2014-09-03 10:50:00,50.67,50.69,50.66,50.68,9000.0,40.5164,40.5324,40.5084,40.5244,9000.0
2014-09-03 10:55:00,50.67,50.69,50.65,50.66,4300.0,40.5164,40.5324,40.5004,40.5084,4300.0
2014-09-03 11:00:00,50.66,50.67,50.63,50.63,10500.0,40.5084,40.5164,40.4844,40.4844,10500.0
2014-09-03 11:05:00,50.64,50.66,50.64,50.65,8400.0,40.4924,40.5084,40.4924,40.5004,8400.0
2014-09-03 11:10:00,50.65,50.66,50.63,50.63,6100.0,40.5004,40.5084,40.4844,40.4844,6100.0
2014-09-03 11:15:00,50.63,50.64,50.59,50.6,20800.0,40.4844,40.4924,40.4524,40.4604,20800.0
2014-09-03 11:20:00,50.61,50.63,50.59,50.59,13900.0,40.4684,40.4844,40.4524,40.4524,13900.0
2014-09-03 11:25:00,50.59,50.6,50.52,50.52,20000.0,40.4524,40.4604,40.3965,40.3965,20000.0
2014-09-03 11:30:00,50.53,50.59,50.52,50.53,26100.0,40.4045,40.4524,40.3965,40.4045,26100.0
2014-09-03 11:35:00,50.52,50.53,50.39,50.39,64700.0,40.3965,40.4045,40.2925,40.2925,64700.0
2014-09-03 11:40:00,50.39,50.4,50.34,50.35,31800.0,40.2925,40.3005,40.2525,40.2605,31800.0
2014-09-03 11:45:00,50.36,50.4,50.36,50.38,6900.0,40.2685,40.3005,40.2685,40.2845,6900.0
2014-09-03 11:50:00,50.38,50.42,50.38,50.4,13600.0,40.2845,40.3165,40.2845,40.3005,13600.0
2014-09-03 11:55:00,50.4,50.42,50.38,50.39,35500.0,40.3005,40.3165,40.2845,40.2925,35500.0
2014-09-03 12:00:00,50.39,50.4,50.36,50.37,10600.0,40.2925,40.3005,40.2685,40.2765,10600.0
2014-09-03 12:05:00,50.37,50.37,50.34,50.36,7500.0,40.2765,40.2765,40.2525,40.2685,7500.0
2014-09-03 12:10:00,50.37,50.38,50.35,50.36,9700.0,40.2765,40.2845,40.2605,40.2685,9700.0
2014-09-03 12:15:00,50.35,50.37,50.33,50.33,13800.0,40.2605,40.2765,40.2445,40.2445,13800.0
2014-09-03 12:20:00,50.34,50.35,50.31,50.31,19100.0,40.2525,40.2605,40.2285,40.2285,19100.0
2014-09-03 12:25:00,50.31,50.32,50.23,50.25,52000.0,40.2285,40.2365,40.1646,40.1806,52000.0
2014-09-03 12:30:00,50.24,50.26,50.23,50.26,8400.0,40.1726,40.1886,40.1646,40.1886,8400.0
2014-09-03 12:35:00,50.26,50.29,50.26,50.27,8500.0,40.1886,40.2126,40.1886,40.1966,8500.0
2014-09-03 12:40:00,50.27,50.29,50.27,50.28,4800.0,40.1966,40.2126,40.1966,40.2046,4800.0
2014-09-03 12:45:00,50.28,50.3,50.28,50.3,5400.0,40.2046,40.2205,40.2046,40.2205,5400.0
2014-09-03 12:50:00,50.3,50.31,50.28,50.28,17300.0,40.2205,40.2285,40.2046,40.2046,17300.0
2014-09-03 12:55:00,50.29,50.3,50.29,50.29,2300.0,40.2126,40.2205,40.2126,40.2126,2300.0
2014-09-03 13:00:00,50.29,50.3,50.29,50.29,8800.0,40.2126,40.2205,40.2126,40.2126,8800.0
2014-09-03 13:05:00,50.3,50.32,50.29,50.29,8700.0,40.2205,40.2365,40.2126,40.2126,8700.0
2014-09-03 13:10:00,50.29,50.31,50.27,50.29,8200.0,40.2126,40.2285,40.1966,40.2126,8200.0
2014-09-03 13:15:00,50.28,50.31,50.28,50.3,4000.0,40.2046,40.2285,40.2046,40.2205,4000.0
2014-09-03 13:20:00,50.3,50.32,50.3,50.32,15500.0,40.2205,40.2365,40.2205,40.2365,15500.0
2014-09-03 13:25:00,50.32,50.32,50.29,50.3,12900.0,40.2365,40.2365,40.2126,40.2205,12900.0
2014-09-03 13:30:00,50.31,50.33,50.31,50.31,7300.0,40.2285,40.2445,40.2285,40.2285,7300.0
2014-09-03 13:35:00,50.32,50.32,50.3,50.3,7400.0,40.2365,40.2365,40.2205,40.2205,7400.0
2014-09-03 13:40:00,50.3,50.32,50.28,50.29,9300.0,40.2205,40.2365,40.2046,40.2126,9300.0
2014-09-03 13:45:00,50.29,50.32,50.29,50.3,5000.0,40.2126,40.2365,40.2126,40.2205,5000.0
2014-09-03 13:50:00,50.29,50.29,50.25,50.25,15600.0,40.2126,40.2126,40.1806,40.1806,15600.0
2014-09-03 13:55:00,50.25,50.28,50.24,50.28,5200.0,40.1806,40.2046,40.1726,40.2046,5200.0
2014-09-03 14:00:00,50.28,50.3,50.25,50.25,12700.0,40.2046,40.2205,40.1806,40.1806,12700.0
2014-09-03 14:05:00,50.26,50.29,50.25,50.29,7700.0,40.1886,40.2126,40.1806,40.2126,7700.0
2014-09-03 14:10:00,50.29,50.29,50.24,50.24,18600.0,40.2126,40.2126,40.1726,40.1726,18600.0
2014-09-03 14:15:00,50.24,50.26,50.2,50.2,25400.0,40.1726,40.1886,40.1406,40.1406,25400.0
2014-09-03 14:20:00,50.2,50.22,50.19,50.2,15000.0,40.1406,40.1566,40.1326,40.1406,15000.0
2014-09-03 14:25:00,50.21,50.21,50.17,50.2,12600.0,40.1486,40.1486,40.1166,40.1406,12600.0
2014-09-03 14:30:00,50.2,50.22,50.19,50.22,7600.0,40.1406,40.1566,40.1326,40.1566,7600.0
2014-09-03 14:35:00,50.22,50.22,50.21,50.22,10000.0,40.1566,40.1566,40.1486,40.1566,10000.0
2014-09-03 14:40:00,50.22,50.22,50.19,50.21,21700.0,40.1566,40.1566,40.1326,40.1486,21700.0
2014-09-03 14:45:00,50.21,50.23,50.16,50.16,27000.0,40.1486,40.1646,40.1086,40.1086,27000.0
2014-09-03 14:50:00,50.16,50.17,50.14,50.17,14400.0,40.1086,40.1166,40.0926,40.1166,14400.0
2014-09-03 14:55:00,50.16,50.18,50.15,50.17,10600.0,40.1086,40.1246,40.1006,40.1166,10600.0
2014-09-03 15:00:00,50.16,50.18,50.14,50.14,23300.0,40.1086,40.1246,40.0926,40.0926,23300.0
2014-09-03 15:05:00,50.15,50.16,50.09,50.14,29100.0,40.1006,40.1086,40.0526,40.0926,29100.0
2014-09-03 15:10:00,50.14,50.18,50.14,50.16,17700.0,40.0926,40.1246,40.0926,40.1086,17700.0
2014-09-03 15:15:00,50.16,50.23,50.15,50.23,26700.0,40.1086,40.1646,40.1006,40.1646,26700.0
2014-09-03 15:20:00,50.22,50.23,50.21,50.22,12200.0,40.1566,40.1646,40.1486,40.1566,12200.0
2014-09-03 15:25:00,50.22,50.24,50.2,50.22,21400.0,40.1566,40.1726,40.1406,40.1566,21400.0
2014-09-03 15:30:00,50.21,50.23,50.19,50.22,19700.0,40.1486,40.1646,40.1326,40.1566,19700.0
2014-09-03 15:35:00,50.22,50.23,50.19,50.21,32000.0,40.1566,40.1646,40.1326,40.1486,32000.0
2014-09-03 15:40:00,50.21,50.23,50.2,50.2,47100.0,40.1486,40.1646,40.1406,40.1406,47100.0
2014-09-03 15:45:00,50.21,50.22,50.19,50.21,29100.0,40.1486,40.1566,40.1326,40.1486,29100.0
2014-09-03 15:50:00,50.22,50.25,50.22,50.22,69700.0,40.1566,40.1806,40.1566,40.1566,69700.0
2014-09-03 15:55:00,50.22,50.25,50.21,50.25,159600.0,40.1566,40.1806,40.1486,40.1806,159600.0
2014-09-04 09:30:00,50.25,50.54,50.25,50.54,39800.0,40.1806,40.4125,40.1806,40.4125,39800.0
2014-09-04 09:35:00,50.52,50.55,50.47,50.48,15200.0,40.3965,40.4205,40.3565,40.3645,15200.0
2014-09-04 09:40:00,50.47,50.51,50.41,50.5,11800.0,40.3565,40.3885,40.3085,40.3805,11800.0
2014-09-04 09:45:00,50.51,50.57,50.51,50.56,8500.0,40.3885,40.4364,40.3885,40.4284,8500.0
2014-09-04 09:50:00,50.57,50.66,50.56,50.58,13300.0,40.4364,40.5084,40.4284,40.4444,13300.0
2014-09-04 09:55:00,50.57,50.67,50.57,50.61,12800.0,40.4364,40.5164,40.4364,40.4684,12800.0
2014-09-04 10:00:00,50.62,50.63,50.55,50.56,12100.0,40.4764,40.4844,40.4205,40.4284,12100.0
2014-09-04 10:05:00,50.55,50.57,50.51,50.51,17100.0,40.4205,40.4364,40.3885,40.3885,17100.0
2014-09-04 10:10:00,50.51,50.56,50.5,50.54,19200.0,40.3885,40.4284,40.3805,40.4125,19200.0
2014-09-04 10:15:00,50.51,50.53,50.51,50.51,6600.0,40.3885,40.4045,40.3885,40.3885,6600.0
2014-09-04 10:20:00,50.51,50.51,50.45,50.46,18200.0,40.3885,40.3885,40.3405,40.3485,18200.0
2014-09-04 10:25:00,50.46,50.46,50.43,50.44,16300.0,40.3485,40.3485,40.3245,40.3325,16300.0
2014-09-04 10:30:00,50.44,50.45,50.41,50.41,15000.0,40.3325,40.3405,40.3085,40.3085,15000.0
2014-09-04 10:35:00,50.41,50.42,50.38,50.38,11900.0,40.3085,40.3165,40.2845,40.2845,11900.0
2014-09-04 10:40:00,50.39,50.41,50.37,50.39,12300.0,40.2925,40.3085,40.2765,40.2925,12300.0
2014-09-04 10:45:00,50.39,50.42,50.36,50.4,27400.0,40.2925,40.3165,40.2685,40.3005,27400.0
2014-09-04 10:50:00,50.4,50.45,50.4,50.45,28400.0,40.3005,40.3405,40.3005,40.3405,28400.0
2014-09-04 10:55:00,50.45,50.51,50.44,50.47,24800.0,40.3405,40.3885,40.3325,40.3565,24800.0
2014-09-04 11:00:00,50.47,50.55,50.47,50.52,19900.0,40.3565,40.4205,40.3565,40.3965,19900.0
2014-09-04 11:05:00,50.51,50.54,50.51,50.52,12300.0,40.3885,40.4125,40.3885,40.3965,12300.0
2014-09-04 11:10:00,50.52,50.52,50.5,50.5,4700.0,40.3965,40.3965,40.3805,40.3805,4700.0
2014-09-04 11:15:00,50.49,50.53,50.48,50.52,13200.0,40.3725,40.4045,40.3645,40.3965,13200.0
2014-09-04 11:20:00,50.52,50.52,50.49,50.49,11700.0,40.3965,40.3965,40.3725,40.3725,11700.0
2014-09-04 11:25:00,50.49,50.5,50.47,50.5,13300.0,40.3725,40.3805,40.3565,40.3805,13300.0
2014-09-04 11:30:00,50.49,50.5,50.47,50.5,11000.0,40.3725,40.3805,40.3565,40.3805,11000.0
2014-09-04 11:35:00,50.5,50.5,50.46,50.46,15800.0,40.3805,40.3805,40.3485,40.3485,15800.0
2014-09-04 11:40:00,50.46,50.47,50.45,50.45,5400.0,40.3485,40.3565,40.3405,40.3405,5400.0
2014-09-04 11:45:00,50.45,50.47,50.45,50.47,8100.0,40.3405,40.3565,40.3405,40.3565,8100.0
2014-09-04 11:50:00,50.48,50.53,50.47,50.53,16800.0,40.3645,40.4045,40.3565,40.4045,16800.0
2014-09-04 11:55:00,50.53,50.53,50.52,50.53,3100.0,40.4045,40.4045,40.3965,40.4045,3100.0
2014-09-04 12:00:00,50.53,50.56,50.52,50.55,24300.0,40.4045,40.4284,40.3965,40.4205,24300.0
2014-09-04 12:05:00,50.55,50.58,50.55,50.58,8900.0,40.4205,40.4444,40.4205,40.4444,8900.0
2014-09-04 12:10:00,50.58,50.58,50.55,50.55,8800.0,40.4444,40.4444,40.4205,40.4205,8800.0
2014-09-04 12:15:00,50.56,50.59,50.56,50.57,2800.0,40.4284,40.4524,40.4284,40.4364,2800.0
2014-09-04 12:20:00,50.58,50.58,50.56,50.56,4400.0,40.4444,40.4444,40.4284,40.4284,4400.0
2014-09-04 12:25:00,50.57,50.57,50.54,50.55,7000.0,40.4364,40.4364,40.4125,40.4205,7000.0
2014-09-04 12:30:00,50.54,50.55,50.52,50.55,4700.0,40.4125,40.4205,40.3965,40.4205,4700.0
2014-09-04 12:35:00,50.54,50.56,50.54,50.56,4700.0,40.4125,40.4284,40.4125,40.4284,4700.0
2014-09-04 12:40:00,50.55,50.56,50.53,50.54,4600.0,40.4205,40.4284,40.4045,40.4125,4600.0
2014-09-04 12:45:00,50.54,50.56,50.53,50.54,4600.0,40.4125,40.4284,40.4045,40.4125,4600.0
2014-09-04 12:50:00,50.54,50.56,50.54,50.55,5300.0,40.4125,40.4284,40.4125,40.4205,5300.0
2014-09-04 12:55:00,50.55,50.55,50.51,50.52,4800.0,40.4205,40.4205,40.3885,40.3965,4800.0
2014-09-04 13:00:00,50.51,50.55,50.51,50.53,5400.0,40.3885,40.4205,40.3885,40.4045,5400.0
2014-09-04 13:05:00,50.53,50.57,50.53,50.56,4300.0,40.4045,40.4364,40.4045,40.4284,4300.0
2014-09-04 13:10:00,50.55,50.56,50.54,50.55,9400.0,40.4205,40.4284,40.4125,40.4205,9400.0
2014-09-04 13:15:00,50.56,50.57,50.54,50.55,6700.0,40.4284,40.4364,40.4125,40.4205,6700.0
2014-09-04 13:20:00,50.55,50.6,50.55,50.6,12800.0,40.4205,40.4604,40.4205,40.4604,12800.0
2014-09-04 13:25:00,50.59,50.6,50.52,50.52,10400.0,40.4524,40.4604,40.3965,40.3965,10400.0
2014-09-04 13:30:00,50.53,50.58,50.53,50.56,9900.0,40.4045,40.4444,40.4045,40.4284,9900.0
2014-09-04 13:35:00,50.55,50.57,50.54,50.56,9100.0,40.4205,40.4364,40.4125,40.4284,9100.0
2014-09-04 13:40:00,50.56,50.58,50.56,50.58,2600.0,40.4284,40.4444,40.4284,40.4444,2600.0
2014-09-04 13:45:00,50.57,50.57,50.55,50.55,4600.0,40.4364,40.4364,40.4205,40.4205,4600.0
2014-09-04 13:50:00,50.55,50.55,50.53,50.54,5500.0,40.4205,40.4205,40.4045,40.4125,5500.0
2014-09-04 13:55:00,50.53,50.54,50.52,50.53,7400.0,40.4045,40.4125,40.3965,40.4045,7400.0
2014-09-04 14:00:00,50.53,50.55,50.53,50.55,10300.0,40.4045,40.4205,40.4045,40.4205,10300.0
2014-09-04 14:05:00,50.55,50.55,50.51,50.52,7900.0,40.4205,40.4205,40.3885,40.3965,7900.0
2014-09-04 14:10:00,50.51,50.54,50.51,50.53,9600.0,40.3885,40.4125,40.3885,40.4045,9600.0
2014-09-04 14:15:00,50.53,50.55,50.5,50.5,4300.0,40.4045,40.4205,40.3805,40.3805,4300.0
2014-09-04 14:20:00,50.51,50.53,50.5,50.5,3400.0,40.3885,40.4045,40.3805,40.3805,3400.0
2014-09-04 14:25:00,50.51,50.52,50.48,50.51,13800.0,40.3885,40.3965,40.3645,40.3885,13800.0
2014-09-04 14:30:00,50.5,50.5,50.41,50.43,11200.0,40.3805,40.3805,40.3085,40.3245,11200.0
2014-09-04 14:35:00,50.43,50.44,50.39,50.39,7900.0,40.3245,40.3325,40.2925,40.2925,7900.0
2014-09-04 14:40:00,50.39,50.42,50.39,50.41,7300.0,40.2925,40.3165,40.2925,40.3085,7300.0
2014-09-04 14:45:00,50.41,50.41,50.37,50.37,12100.0,40.3085,40.3085,40.2765,40.2765,12100.0
2014-09-04 14:50:00,50.37,50.39,50.37,50.37,9400.0,40.2765,40.2925,40.2765,40.2765,9400.0
2014-09-04 14:55:00,50.38,50.42,50.34,50.36,15500.0,40.2845,40.3165,40.2525,40.2685,15500.0
2014-09-04 15:00:00,50.37,50.38,50.35,50.38,14200.0,40.2765,40.2845,40.2605,40.2845,14200.0
2014-09-04 15:05:00,50.38,50.39,50.33,50.34,9100.0,40.2845,40.2925,40.2445,40.2525,9100.0
2014-09-04 15:10:00,50.33,50.36,50.32,50.33,12100.0,40.2445,40.2685,40.2365,40.2445,12100.0
2014-09-04 15:15:00,50.33,50.35,50.28,50.28,19300.0,40.2445,40.2605,40.2046,40.2046,19300.0
2014-09-04 15:20:00,50.29,50.34,50.28,50.33,13500.0,40.2126,40.2525,40.2046,40.2445,13500.0
2014-09-04 15:25:00,50.33,50.37,50.32,50.37,9500.0,40.2445,40.2765,40.2365,40.2765,9500.0
2014-09-04 15:30:00,50.37,50.37,50.32,50.33,21700.0,40.2765,40.2765,40.2365,40.2445,21700.0
2014-09-04 15:35:00,50.34,50.35,50.32,50.34,12200.0,40.2525,40.2605,40.2365,40.2525,12200.0
2014-09-04 15:40:00,50.34,50.35,50.32,50.33,70000.0,40.2525,40.2605,40.2365,40.2445,70000.0
2014-09-04 15:45:00,50.33,50.38,50.33,50.38,45100.0,40.2445,40.2845,40.2445,40.2845,45100.0
2014-09-04 15:50:00,50.38,50.41,50.38,50.4,26700.0,40.2845,40.3085,40.2845,40.3005,26700.0
2014-09-04 15:55:00,50.39,50.43,50.39,50.41,57900.0,40.2925,40.3245,40.2925,40.3085,57900.0
2014-09-05 09:30:00,50.4,50.57,50.31,50.5,78100.0,40.3005,40.4364,40.2285,40.3805,78100.0
2014-09-05 09:35:00,50.5,50.5,50.37,50.44,18300.0,40.3805,40.3805,40.2765,40.3325,18300.0
2014-09-05 09:40:00,50.42,50.56,50.4,50.53,65800.0,40.3165,40.4284,40.3005,40.4045,65800.0
2014-09-05 09:45:00,50.55,50.78,50.54,50.67,25200.0,40.4205,40.6044,40.4125,40.5164,25200.0
2014-09-05 09:50:00,50.63,50.63,50.6,50.6,5400.0,40.4844,40.4844,40.4604,40.4604,5400.0
2014-09-05 09:55:00,50.62,50.66,50.59,50.64,7200.0,40.4764,40.5084,40.4524,40.4924,7200.0
2014-09-05 10:00:00,50.66,50.68,50.59,50.6,7300.0,40.5084,40.5244,40.4524,40.4604,7300.0
2014-09-05 10:05:00,50.6,50.61,50.52,50.54,21400.0,40.4604,40.4684,40.3965,40.4125,21400.0
2014-09-05 10:10:00,50.54,50.56,50.48,50.48,12800.0,40.4125,40.4284,40.3645,40.3645,12800.0
2014-09-05 10:15:00,50.48,50.48,50.38,50.38,17000.0,40.3645,40.3645,40.2845,40.2845,17000.0
2014-09-05 10:20:00,50.41,50.41,50.37,50.4,5300.0,40.3085,40.3085,40.2765,40.3005,5300.0
2014-09-05 10:25:00,50.39,50.44,50.38,50.42,9700.0,40.2925,40.3325,40.2845,40.3165,9700.0
2014-09-05 10:30:00,50.43,50.45,50.39,50.42,9200.0,40.3245,40.3405,40.2925,40.3165,9200.0
2014-09-05 10:35:00,50.41,50.45,50.33,50.33,14500.0,40.3085,40.3405,40.2445,40.2445,14500.0
2014-09-05 10:40:00,50.33,50.34,50.28,50.32,12900.0,40.2445,40.2525,40.2046,40.2365,12900.0
2014-09-05 10:45:00,50.31,50.36,50.23,50.23,11000.0,40.2285,40.2685,40.1646,40.1646,11000.0
2014-09-05 10:50:00,50.23,50.32,50.23,50.32,4500.0,40.1646,40.2365,40.1646,40.2365,4500.0
2014-09-05 10:55:00,50.33,50.34,50.24,50.25,7400.0,40.2445,40.2525,40.1726,40.1806,7400.0
2014-09-05 11:00:00,50.23,50.29,50.22,50.29,6600.0,40.1646,40.2126,40.1566,40.2126,6600.0
2014-09-05 11:05:00,50.3,50.34,50.26,50.32,8400.0,40.2205,40.2525,40.1886,40.2365,8400.0
2014-09-05 11:10:00,50.33,50.35,50.32,50.34,4900.0,40.2445,40.2605,40.2365,40.2525,4900.0
2014-09-05 11:15:00,50.34,50.4,50.34,50.39,7000.0,40.2525,40.3005,40.2525,40.2925,7000.0
2014-09-05 11:20:00,50.39,50.45,50.39,50.45,7700.0,40.2925,40.3405,40.2925,40.3405,7700.0
2014-09-05 11:25:00,50.46,50.47,50.43,50.45,6400.0,40.3485,40.3565,40.3245,40.3405,6400.0
2014-09-05 11:30:00,50.44,50.47,50.43,50.43,7600.0,40.3325,40.3565,40.3245,40.3245,7600.0
2014-09-05 11:35:00,50.44,50.45,50.38,50.38,14800.0,40.3325,40.3405,40.2845,40.2845,14800.0
2014-09-05 11:40:00,50.39,50.4,50.37,50.37,11500.0,40.2925,40.3005,40.2765,40.2765,11500.0
2014-09-05 11:45:00,50.38,50.4,50.37,50.39,5400.0,40.2845,40.3005,40.2765,40.2925,5400.0
2014-09-05 11:50:00,50.38,50.44,50.38,50.44,7300.0,40.2845,40.3325,40.2845,40.3325,7300.0
2014-09-05 11:55:00,50.44,50.47,50.44,50.47,22300.0,40.3325,40.3565,40.3325,40.3565,22300.0
2014-09-05 12:00:00,50.47,50.49,50.45,50.45,20300.0,40.3565,40.3725,40.3405,40.3405,20300.0
2014-09-05 12:05:00,50.44,50.46,50.41,50.41,17500.0,40.3325,40.3485,40.3085,40.3085,17500.0
2014-09-05 12:10:00,50.41,50.43,50.4,50.41,17200.0,40.3085,40.3245,40.3005,40.3085,17200.0
2014-09-05 12:15:00,50.41,50.43,50.4,50.41,12900.0,40.3085,40.3245,40.3005,40.3085,12900.0
2014-09-05 12:20:00,50.41,50.41,50.37,50.39,10400.0,40.3085,40.3085,40.2765,40.2925,10400.0
2014-09-05 12:25:00,50.39,50.4,50.38,50.39,9900.0,40.2925,40.3005,40.2845,40.2925,9900.0
2014-09-05 12:30:00,50.4,50.42,50.4,50.4,8400.0,40.3005,40.3165,40.3005,40.3005,8400.0
2014-09-05 12:35:00,50.41,50.41,50.41,50.41,5100.0,40.3085,40.3085,40.3085,40.3085,5100.0
2014-09-05 12:40:00,50.41,50.43,50.4,50.4,9800.0,40.3085,40.3245,40.3005,40.3005,9800.0
2014-09-05 12:45:00,50.41,50.41,50.37,50.37,15700.0,40.3085,40.3085,40.2765,40.2765,15700.0
2014-09-05 12:50:00,50.37,50.38,50.35,50.38,8000.0,40.2765,40.2845,40.2605,40.2845,8000.0
2014-09-05 12:55:00,50.38,50.39,50.37,50.38,9400.0,40.2845,40.2925,40.2765,40.2845,9400.0
2014-09-05 13:00:00,50.38,50.38,50.36,50.38,7000.0,40.2845,40.2845,40.2685,40.2845,7000.0
2014-09-05 13:05:00,50.38,50.39,50.37,50.38,14200.0,40.2845,40.2925,40.2765,40.2845,14200.0
2014-09-05 13:10:00,50.38,50.38,50.37,50.38,7100.0,40.2845,40.2845,40.2765,40.2845,7100.0
2014-09-05 13:15:00,50.37,50.37,50.34,50.34,17900.0,40.2765,40.2765,40.2525,40.2525,17900.0
2014-09-05 13:20:00,50.34,50.35,50.29,50.32,27900.0,40.2525,40.2605,40.2126,40.2365,27900.0
2014-09-05 13:25:00,50.33,50.34,50.32,50.34,20500.0,40.2445,40.2525,40.2365,40.2525,20500.0
2014-09-05 13:30:00,50.35,50.36,50.34,50.34,15300.0,40.2605,40.2685,40.2525,40.2525,15300.0
2014-09-05 13:35:00,50.34,50.35,50.33,50.34,5700.0,40.2525,40.2605,40.2445,40.2525,5700.0
2014-09-05 13:40:00,50.33,50.34,50.32,50.32,9900.0,40.2445,40.2525,40.2365,40.2365,9900.0
2014-09-05 13:45:00,50.33,50.35,50.31,50.32,15500.0,40.2445,40.2605,40.2285,40.2365,15500.0
2014-09-05 13:50:00,50.31,50.33,50.31,50.33,2600.0,40.2285,40.2445,40.2285,40.2445,2600.0
2014-09-05 13:55:00,50.33,50.34,50.32,50.32,2000.0,40.2445,40.2525,40.2365,40.2365,2000.0
2014-09-05 14:00:00,50.33,50.37,50.33,50.35,17400.0,40.2445,40.2765,40.2445,40.2605,17400.0
2014-09-05 14:05:00,50.35,50.37,50.33,50.34,16600.0,40.2605,40.2765,40.2445,40.2525,16600.0
2014-09-05 14:10:00,50.35,50.35,50.33,50.34,5300.0,40.2605,40.2605,40.2445,40.2525,5300.0
2014-09-05 14:15:00,50.35,50.35,50.33,50.33,9400.0,40.2605,40.2605,40.2445,40.2445,9400.0
2014-09-05 14:20:00,50.33,50.35,50.31,50.34,11000.0,40.2445,40.2605,40.2285,40.2525,11000.0
2014-09-05 14:25:00,50.34,50.34,50.31,50.31,7300.0,40.2525,40.2525,40.2285,40.2285,7300.0
2014-09-05 14:30:00,50.32,50.32,50.27,50.27,19900.0,40.2365,40.2365,40.1966,40.1966,19900.0
2014-09-05 14:35:00,50.27,50.29,50.26,50.28,8900.0,40.1966,40.2126,40.1886,40.2046,8900.0
2014-09-05 14:40:00,50.27,50.27,50.24,50.25,12100.0,40.1966,40.1966,40.1726,40.1806,12100.0
2014-09-05 14:45:00,50.26,50.26,50.25,50.26,3400.0,40.1886,40.1886,40.1806,40.1886,3400.0
2014-09-05 14:50:00,50.25,50.26,50.23,50.23,94700.0,40.1806,40.1886,40.1646,40.1646,94700.0
2014-09-05 14:55:00,50.23,50.24,50.2,50.2,27300.0,40.1646,40.1726,40.1406,40.1406,27300.0
2014-09-05 15:00:00,50.2,50.22,50.18,50.2,39900.0,40.1406,40.1566,40.1246,40.1406,39900.0
2014-09-05 15:05:00,50.2,50.22,50.19,50.22,20900.0,40.1406,40.1566,40.1326,40.1566,20900.0
2014-09-05 15:10:00,50.22,50.22,50.2,50.2,13100.0,40.1566,40.1566,40.1406,40.1406,13100.0
2014-09-05 15:15:00,50.2,50.22,50.2,50.21,19900.0,40.1406,40.1566,40.1406,40.1486,19900.0
2014-09-05 15:20:00,50.2,50.21,50.18,50.19,16500.0,40.1406,40.1486,40.1246,40.1326,16500.0
2014-09-05 15:25:00,50.19,50.2,50.17,50.17,16200.0,40.1326,40.1406,40.1166,40.1166,16200.0
2014-09-05 15:30:00,50.18,50.19,50.15,50.15,30600.0,40.1246,40.1326,40.1006,40.1006,30600.0
2014-09-05 15:35:00,50.16,50.16,50.15,50.16,28300.0,40.1086,40.1086,40.1006,40.1086,28300.0
2014-09-05 15:40:00,50.16,50.16,50.13,50.15,44300.0,40.1086,40.1086,40.0846,40.1006,44300.0
2014-09-05 15:45:00,50.15,50.18,50.14,50.17,45700.0,40.1006,40.1246,40.0926,40.1166,45700.0
2014-09-05 15:50:00,50.18,50.26,50.18,50.24,110500.0,40.1246,40.1886,40.1246,40.1726,110500.0
2014-09-05 15:55:00,50.25,50.25,50.19,50.22,185400.0,40.1806,40.1806,40.1326,40.1566,185400.0
2014-09-08 09:30:00,50.07,50.22,50.04,50.15,67600.0,40.0366,40.1566,40.0126,40.1006,67600.0
2014-09-08 09:35:00,50.19,50.25,50.15,50.2,31200.0,40.1326,40.1806,40.1006,40.1406,31200.0
2014-09-08 09:40:00,50.22,50.35,50.2,50.33,14900.0,40.1566,40.2605,40.1406,40.2445,14900.0
2014-09-08 09:45:00,50.35,50.35,50.23,50.28,20000.0,40.2605,40.2605,40.1646,40.2046,20000.0
2014-09-08 09:50:00,50.27,50.33,50.26,50.32,12200.0,40.1966,40.2445,40.1886,40.2365,12200.0
2014-09-08 09:55:00,50.33,50.34,50.27,50.27,32200.0,40.2445,40.2525,40.1966,40.1966,32200.0
2014-09-08 10:00:00,50.27,50.42,50.27,50.4,34900.0,40.1966,40.3165,40.1966,40.3005,34900.0
2014-09-08 10:05:00,50.41,50.42,50.32,50.33,15600.0,40.3085,40.3165,40.2365,40.2445,15600.0
2014-09-08 10:10:00,50.33,50.35,50.27,50.3,14900.0,40.2445,40.2605,40.1966,40.2205,14900.0
2014-09-08 10:15:00,50.3,50.3,50.23,50.24,16100.0,40.2205,40.2205,40.1646,40.1726,16100.0
2014-09-08 10:20:00,50.24,50.28,50.21,50.22,9100.0,40.1726,40.2046,40.1486,40.1566,9100.0
2014-09-08 10:25:00,50.23,50.25,50.18,50.19,6700.0,40.1646,40.1806,40.1246,40.1326,6700.0
2014-09-08 10:30:00,50.18,50.18,50.09,50.13,21600.0,40.1246,40.1246,40.0526,40.0846,21600.0
2014-09-08 10:35:00,50.12,50.22,50.11,50.21,21900.0,40.0766,40.1566,40.0686,40.1486,21900.0
2014-09-08 10:40:00,50.22,50.26,50.21,50.22,10500.0,40.1566,40.1886,40.1486,40.1566,10500.0
2014-09-08 10:45:00,50.22,50.23,50.21,50.22,4700.0,40.1566,40.1646,40.1486,40.1566,4700.0
2014-09-08 10:50:00,50.23,50.23,50.2,50.22,13000.0,40.1646,40.1646,40.1406,40.1566,13000.0
2014-09-08 10:55:00,50.23,50.31,50.23,50.29,12800.0,40.1646,40.2285,40.1646,40.2126,12800.0
2014-09-08 11:00:00,50.28,50.28,50.22,50.23,8800.0,40.2046,40.2046,40.1566,40.1646,8800.0
2014-09-08 11:05:00,50.23,50.27,50.22,50.25,9100.0,40.1646,40.1966,40.1566,40.1806,9100.0
2014-09-08 11:10:00,50.25,50.25,50.22,50.23,9400.0,40.1806,40.1806,40.1566,40.1646,9400.0
2014-09-08 11:15:00,50.22,50.24,50.22,50.23,13000.0,40.1566,40.1726,40.1566,40.1646,13000.0
2014-09-08 11:20:00,50.23,50.26,50.23,50.24,10100.0,40.1646,40.1886,40.1646,40.1726,10100.0
2014-09-08 11:25:00,50.24,50.27,50.23,50.23,13000.0,40.1726,40.1966,40.1646,40.1646,13000.0
2014-09-08 11:30:00,50.22,50.23,50.19,50.22,16700.0,40.1566,40.1646,40.1326,40.1566,16700.0
2014-09-08 11:35:00,50.23,50.23,50.19,50.19,9200.0,40.1646,40.1646,40.1326,40.1326,9200.0
2014-09-08 11:40:00,50.19,50.21,50.18,50.18,6400.0,40.1326,40.1486,40.1246,40.1246,6400.0
2014-09-08 11:45:00,50.18,50.2,50.08,50.14,21700.0,40.1246,40.1406,40.0446,40.0926,21700.0
2014-09-08 11:50:00,50.14,50.15,50.08,50.09,22900.0,40.0926,40.1006,40.0446,40.0526,22900.0
2014-09-08 11:55:00,50.09,50.1,50.07,50.09,11100.0,40.0526,40.0606,40.0366,40.0526,11100.0
2014-09-08 12:00:00,50.09,50.11,50.08,50.08,8500.0,40.0526,40.0686,40.0446,40.0446,8500.0
2014-09-08 12:05:00,50.08,50.1,50.07,50.1,6800.0,40.0446,40.0606,40.0366,40.0606,6800.0
2014-09-08 12:10:00,50.11,50.12,50.09,50.09,3200.0,40.0686,40.0766,40.0526,40.0526,3200.0
2014-09-08 12:15:00,50.1,50.12,50.09,50.1,4900.0,40.0606,40.0766,40.0526,40.0606,4900.0
2014-09-08 12:20:00,50.1,50.14,50.1,50.12,3300.0,40.0606,40.0926,40.0606,40.0766,3300.0
2014-09-08 12:25:00,50.12,50.14,50.12,50.13,1900.0,40.0766,40.0926,40.0766,40.0846,1900.0
2014-09-08 12:30:00,50.13,50.16,50.13,50.16,3700.0,40.0846,40.1086,40.0846,40.1086,3700.0
2014-09-08 12:35:00,50.15,50.17,50.15,50.16,7300.0,40.1006,40.1166,40.1006,40.1086,7300.0
2014-09-08 12:40:00,50.17,50.17,50.15,50.17,3100.0,40.1166,40.1166,40.1006,40.1166,3100.0
2014-09-08 12:45:00,50.17,50.17,50.14,50.15,11200.0,40.1166,40.1166,40.0926,40.1006,11200.0
2014-09-08 12:50:00,50.15,50.18,50.15,50.17,7500.0,40.1006,40.1246,40.1006,40.1166,7500.0
2014-09-08 12:55:00,50.17,50.17,50.14,50.15,5800.0,40.1166,40.1166,40.0926,40.1006,5800.0
2014-09-08 13:00:00,50.15,50.18,50.15,50.17,5400.0,40.1006,40.1246,40.1006,40.1166,5400.0
2014-09-08 13:05:00,50.17,50.17,50.12,50.12,5800.0,40.1166,40.1166,40.0766,40.0766,5800.0
2014-09-08 13:10:00,50.13,50.13,50.07,50.12,11900.0,40.0846,40.0846,40.0366,40.0766,11900.0
2014-09-08 13:15:00,50.12,50.12,50.05,50.07,10900.0,40.0766,40.0766,40.0206,40.0366,10900.0
2014-09-08 13:20:00,50.06,50.09,50.04,50.07,8900.0,40.0286,40.0526,40.0126,40.0366,8900.0
2014-09-08 13:25:00,50.08,50.11,50.04,50.04,9000.0,40.0446,40.0686,40.0126,40.0126,9000.0
2014-09-08 13:30:00,50.05,50.06,50.03,50.03,14800.0,40.0206,40.0286,40.0047,40.0047,14800.0
2014-09-08 13:35:00,50.04,50.1,50.02,50.1,19000.0,40.0126,40.0606,39.9967,40.0606,19000.0
2014-09-08 13:40:00,50.1,50.1,50.04,50.05,6400.0,40.0606,40.0606,40.0126,40.0206,6400.0
2014-09-08 13:45:00,50.05,50.07,50.01,50.03,10000.0,40.0206,40.0366,39.9887,40.0047,10000.0
2014-09-08 13:50:00,50.03,50.03,49.98,49.98,15700.0,40.0047,40.0047,39.9647,39.9647,15700.0
2014-09-08 13:55:00,49.99,50.01,49.99,50.01,12700.0,39.9727,39.9887,39.9727,39.9887,12700.0
2014-09-08 14:00:00,50.0,50.0,49.95,49.98,18700.0,39.9807,39.9807,39.9407,39.9647,18700.0
2014-09-08 14:05:00,49.98,49.99,49.97,49.97,11700.0,39.9647,39.9727,39.9567,39.9567,11700.0
2014-09-08 14:10:00,49.98,49.98,49.95,49.96,21000.0,39.9647,39.9647,39.9407,39.9487,21000.0
2014-09-08 14:15:00,49.95,49.96,49.91,49.92,26800.0,39.9407,39.9487,39.9087,39.9167,26800.0
2014-09-08 14:20:00,49.93,49.93,49.89,49.89,16300.0,39.9247,39.9247,39.8927,39.8927,16300.0
2014-09-08 14:25:00,49.9,49.91,49.88,49.9,21000.0,39.9007,39.9087,39.8847,39.9007,21000.0
2014-09-08 14:30:00,49.9,49.91,49.88,49.88,14400.0,39.9007,39.9087,39.8847,39.8847,14400.0
2014-09-08 14:35:00,49.89,49.9,49.87,49.88,16300.0,39.8927,39.9007,39.8767,39.8847,16300.0
2014-09-08 14:40:00,49.87,49.95,49.86,49.94,20400.0,39.8767,39.9407,39.8687,39.9327,20400.0
2014-09-08 14:45:00,49.94,50.0,49.94,50.0,22100.0,39.9327,39.9807,39.9327,39.9807,22100.0
2014-09-08 14:50:00,50.0,50.04,50.0,50.03,16500.0,39.9807,40.0126,39.9807,40.0047,16500.0
2014-09-08 14:55:00,50.03,50.06,50.02,50.06,28800.0,40.0047,40.0286,39.9967,40.0286,28800.0
2014-09-08 15:00:00,50.06,50.09,50.05,50.09,43400.0,40.0286,40.0526,40.0206,40.0526,43400.0
2014-09-08 15:05:00,50.09,50.11,50.07,50.07,26600.0,40.0526,40.0686,40.0366,40.0366,26600.0
2014-09-08 15:10:00,50.08,50.09,50.06,50.06,20000.0,40.0446,40.0526,40.0286,40.0286,20000.0
2014-09-08 15:15:00,50.07,50.07,50.03,50.04,17200.0,40.0366,40.0366,40.0047,40.0126,17200.0
2014-09-08 15:20:00,50.04,50.05,50.01,50.02,21400.0,40.0126,40.0206,39.9887,39.9967,21400.0
2014-09-08 15:25:00,50.02,50.03,49.99,50.02,19300.0,39.9967,40.0047,39.9727,39.9967,19300.0
2014-09-08 15:30:00,50.03,50.03,50.01,50.01,31900.0,40.0047,40.0047,39.9887,39.9887,31900.0
2014-09-08 15:35:00,50.02,50.02,49.99,50.01,54600.0,39.9967,39.9967,39.9727,39.9887,54600.0
2014-09-08 15:40:00,50.01,50.06,50.0,50.05,31600.0,39.9887,40.0286,39.9807,40.0206,31600.0
2014-09-08 15:45:00,50.05,50.06,50.05,50.06,40000.0,40.0206,40.0286,40.0206,40.0286,40000.0
2014-09-08 15:50:00,50.05,50.06,49.97,50.05,142200.0,40.0206,40.0286,39.9567,40.0206,142200.0
2014-09-08 15:55:00,50.05,50.11,50.03,50.08,181300.0,40.0206,40.0686,40.0047,40.0446,181300.0
2014-09-09 09:30:00,49.93,50.18,49.77,49.87,33400.0,39.9247,40.1246,39.7968,39.8767,33400.0
2014-09-09 09:35:00,49.88,49.94,49.81,49.88,43400.0,39.8847,39.9327,39.8287,39.8847,43400.0
2014-09-09 09:40:00,49.9,50.03,49.9,50.0,7900.0,39.9007,40.0047,39.9007,39.9807,7900.0
2014-09-09 09:45:00,50.0,50.08,50.0,50.03,18200.0,39.9807,40.0446,39.9807,40.0047,18200.0
2014-09-09 09:50:00,50.02,50.04,49.96,49.96,20000.0,39.9967,40.0126,39.9487,39.9487,20000.0
2014-09-09 09:55:00,49.96,50.01,49.95,50.0,13300.0,39.9487,39.9887,39.9407,39.9807,13300.0
2014-09-09 10:00:00,50.0,50.01,49.92,50.0,26600.0,39.9807,39.9887,39.9167,39.9807,26600.0
2014-09-09 10:05:00,50.01,50.08,50.01,50.07,9100.0,39.9887,40.0446,39.9887,40.0366,9100.0
2014-09-09 10:10:00,50.06,50.08,50.04,50.04,8800.0,40.0286,40.0446,40.0126,40.0126,8800.0
2014-09-09 10:15:00,50.04,50.05,49.99,50.01,7900.0,40.0126,40.0206,39.9727,39.9887,7900.0
2014-09-09 10:20:00,50.0,50.0,49.92,49.93,18800.0,39.9807,39.9807,39.9167,39.9247,18800.0
2014-09-09 10:25:00,49.93,49.97,49.93,49.96,16300.0,39.9247,39.9567,39.9247,39.9487,16300.0
2014-09-09 10:30:00,49.98,49.99,49.95,49.96,7700.0,39.9647,39.9727,39.9407,39.9487,7700.0
2014-09-09 10:35:00,49.96,49.96,49.92,49.93,13900.0,39.9487,39.9487,39.9167,39.9247,13900.0
2014-09-09 10:40:00,49.93,49.94,49.9,49.92,13500.0,39.9247,39.9327,39.9007,39.9167,13500.0
2014-09-09 10:45:00,49.93,49.95,49.87,49.89,10200.0,39.9247,39.9407,39.8767,39.8927,10200.0
2014-09-09 10:50:00,49.89,49.91,49.85,49.88,8400.0,39.8927,39.9087,39.8607,39.8847,8400.0
2014-09-09 10:55:00,49.91,49.92,49.9,49.91,5800.0,39.9087,39.9167,39.9007,39.9087,5800.0
2014-09-09 11:00:00,49.92,49.96,49.9,49.96,3900.0,39.9167,39.9487,39.9007,39.9487,3900.0
2014-09-09 11:05:00,49.95,49.98,49.94,49.97,3000.0,39.9407,39.9647,39.9327,39.9567,3000.0
2014-09-09 11:10:00,49.98,50.04,49.98,50.04,6300.0,39.9647,40.0126,39.9647,40.0126,6300.0
2014-09-09 11:15:00,50.04,50.08,50.04,50.07,13500.0,40.0126,40.0446,40.0126,40.0366,13500.0
2014-09-09 11:20:00,50.07,50.08,50.06,50.08,12900.0,40.0366,40.0446,40.0286,40.0446,12900.0
2014-09-09 11:25:00,50.08,50.08,50.04,50.06,13000.0,40.0446,40.0446,40.0126,40.0286,13000.0
2014-09-09 11:30:00,50.06,50.08,50.06,50.08,6600.0,40.0286,40.0446,40.0286,40.0446,6600.0
2014-09-09 11:35:00,50.08,50.08,50.05,50.06,8800.0,40.0446,40.0446,40.0206,40.0286,8800.0
2014-09-09 11:40:00,50.06,50.08,50.06,50.07,7300.0,40.0286,40.0446,40.0286,40.0366,7300.0
2014-09-09 11:45:00,50.06,50.08,50.06,50.08,5400.0,40.0286,40.0446,40.0286,40.0446,5400.0
2014-09-09 11:50:00,50.08,50.08,50.05,50.05,7700.0,40.0446,40.0446,40.0206,40.0206,7700.0
2014-09-09 11:55:00,50.06,50.08,50.06,50.08,6900.0,40.0286,40.0446,40.0286,40.0446,6900.0
2014-09-09 12:00:00,50.07,50.08,50.05,50.06,10900.0,40.0366,40.0446,40.0206,40.0286,10900.0
2014-09-09 12:05:00,50.07,50.08,50.06,50.08,5700.0,40.0366,40.0446,40.0286,40.0446,5700.0
2014-09-09 12:10:00,50.08,50.1,50.03,50.05,14600.0,40.0446,40.0606,40.0047,40.0206,14600.0
2014-09-09 12:15:00,50.05,50.08,50.04,50.07,10300.0,40.0206,40.0446,40.0126,40.0366,10300.0
2014-09-09 12:20:00,50.07,50.09,50.07,50.07,7000.0,40.0366,40.0526,40.0366,40.0366,7000.0
2014-09-09 12:25:00,50.08,50.08,50.05,50.06,3100.0,40.0446,40.0446,40.0206,40.0286,3100.0
2014-09-09 12:30:00,50.07,50.08,50.06,50.07,4100.0,40.0366,40.0446,40.0286,40.0366,4100.0
2014-09-09 12:35:00,50.06,50.08,50.05,50.08,6800.0,40.0286,40.0446,40.0206,40.0446,6800.0
2014-09-09 12:40:00,50.07,50.08,50.05,50.07,15300.0,40.0366,40.0446,40.0206,40.0366,15300.0
2014-09-09 12:45:00,50.07,50.08,50.05,50.05,3200.0,40.0366,40.0446,40.0206,40.0206,3200.0
2014-09-09 12:50:00,50.06,50.06,50.04,50.04,5400.0,40.0286,40.0286,40.0126,40.0126,5400.0
2014-09-09 12:55:00,50.04,50.04,50.01,50.02,11300.0,40.0126,40.0126,39.9887,39.9967,11300.0
2014-09-09 13:00:00,50.02,50.07,50.02,50.05,7100.0,39.9967,40.0366,39.9967,40.0206,7100.0
2014-09-09 13:05:00,50.06,50.1,50.04,50.04,10500.0,40.0286,40.0606,40.0126,40.0126,10500.0
2014-09-09 13:10:00,50.04,50.1,50.01,50.02,11400.0,40.0126,40.0606,39.9887,39.9967,11400.0
2014-09-09 13:15:00,50.02,50.07,50.0,50.07,11800.0,39.9967,40.0366,39.9807,40.0366,11800.0
2014-09-09 13:20:00,50.07,50.08,50.05,50.05,8100.0,40.0366,40.0446,40.0206,40.0206,8100.0
2014-09-09 13:25:00,50.06,50.09,50.06,50.08,5700.0,40.0286,40.0526,40.0286,40.0446,5700.0
2014-09-09 13:30:00,50.08,50.16,50.08,50.16,11000.0,40.0446,40.1086,40.0446,40.1086,11000.0
2014-09-09 13:35:00,50.16,50.17,50.14,50.15,17900.0,40.1086,40.1166,40.0926,40.1006,17900.0
2014-09-09 13:40:00,50.15,50.16,50.12,50.15,14700.0,40.1006,40.1086,40.0766,40.1006,14700.0
2014-09-09 13:45:00,50.16,50.22,50.14,50.19,28300.0,40.1086,40.1566,40.0926,40.1326,28300.0
2014-09-09 13:50:00,50.2,50.25,50.19,50.22,15300.0,40.1406,40.1806,40.1326,40.1566,15300.0
2014-09-09 13:55:00,50.22,50.23,50.16,50.16,13100.0,40.1566,40.1646,40.1086,40.1086,13100.0
2014-09-09 14:00:00,50.15,50.16,50.13,50.13,19300.0,40.1006,40.1086,40.0846,40.0846,19300.0
2014-09-09 14:05:00,50.13,50.13,50.06,50.06,18400.0,40.0846,40.0846,40.0286,40.0286,18400.0
2014-09-09 14:10:00,50.06,50.08,50.04,50.08,8300.0,40.0286,40.0446,40.0126,40.0446,8300.0
2014-09-09 14:15:00,50.08,50.08,50.0,50.01,20800.0,40.0446,40.0446,39.9807,39.9887,20800.0
2014-09-09 14:20:00,50.02,50.02,49.95,49.99,16600.0,39.9967,39.9967,39.9407,39.9727,16600.0
2014-09-09 14:25:00,49.99,49.99,49.95,49.96,15000.0,39.9727,39.9727,39.9407,39.9487,15000.0
2014-09-09 14:30:00,49.95,49.97,49.94,49.97,26500.0,39.9407,39.9567,39.9327,39.9567,26500.0
2014-09-09 14:35:00,49.97,49.97,49.93,49.96,26900.0,39.9567,39.9567,39.9247,39.9487,26900.0
2014-09-09 14:40:00,49.96,49.96,49.92,49.93,12600.0,39.9487,39.9487,39.9167,39.9247,12600.0
2014-09-09 14:45:00,49.93,49.94,49.9,49.9,25100.0,39.9247,39.9327,39.9007,39.9007,25100.0
2014-09-09 14:50:00,49.9,49.94,49.9,49.91,29200.0,39.9007,39.9327,39.9007,39.9087,29200.0
2014-09-09 14:55:00,49.9,49.92,49.86,49.9,16200.0,39.9007,39.9167,39.8687,39.9007,16200.0
2014-09-09 15:00:00,49.9,49.91,49.88,49.88,12300.0,39.9007,39.9087,39.8847,39.8847,12300.0
2014-09-09 15:05:00,49.88,49.89,49.83,49.85,49200.0,39.8847,39.8927,39.8447,39.8607,49200.0
2014-09-09 15:10:00,49.86,49.86,49.81,49.86,38400.0,39.8687,39.8687,39.8287,39.8687,38400.0
2014-09-09 15:15:00,49.86,49.87,49.82,49.83,35300.0,39.8687,39.8767,39.8367,39.8447,35300.0
2014-09-09 15:20:00,49.84,49.84,49.77,49.82,37300.0,39.8527,39.8527,39.7968,39.8367,37300.0
2014-09-09 15:25:00,49.82,49.82,49.77,49.82,27100.0,39.8367,39.8367,39.7968,39.8367,27100.0
2014-09-09 15:30:00,49.82,49.87,49.81,49.85,72300.0,39.8367,39.8767,39.8287,39.8607,72300.0
2014-09-09 15:35:00,49.85,49.88,49.83,49.83,35600.0,39.8607,39.8847,39.8447,39.8447,35600.0
2014-09-09 15:40:00,49.84,49.85,49.82,49.84,53300.0,39.8527,39.8607,39.8367,39.8527,53300.0
2014-09-09 15:45:00,49.84,49.87,49.83,49.85,90700.0,39.8527,39.8767,39.8447,39.8607,90700.0
2014-09-09 15:50:00,49.85,49.85,49.79,49.79,100300.0,39.8607,39.8607,39.8127,39.8127,100300.0
2014-09-09 15:55:00,49.8,49.82,49.75,49.81,193000.0,39.8207,39.8367,39.7808,39.8287,193000.0
2014-09-10 09:30:00,49.69,49.89,49.67,49.8,56800.0,39.7328,39.8927,39.7168,39.8207,56800.0
2014-09-10 09:35:00,49.84,49.89,49.67,49.67,17200.0,39.8527,39.8927,39.7168,39.7168,17200.0
2014-09-10 09:40:00,49.68,49.68,49.54,49.59,21300.0,39.7248,39.7248,39.6128,39.6528,21300.0
2014-09-10 09:45:00,49.58,49.73,49.58,49.7,24600.0,39.6448,39.7648,39.6448,39.7408,24600.0
2014-09-10 09:50:00,49.72,49.72,49.57,49.58,11900.0,39.7568,39.7568,39.6368,39.6448,11900.0
2014-09-10 09:55:00,49.56,49.62,49.5,49.61,12600.0,39.6288,39.6768,39.5809,39.6688,12600.0
2014-09-10 10:00:00,49.61,49.61,49.53,49.56,15100.0,39.6688,39.6688,39.6048,39.6288,15100.0
2014-09-10 10:05:00,49.56,49.65,49.52,49.65,15500.0,39.6288,39.7008,39.5968,39.7008,15500.0
2014-09-10 10:10:00,49.65,49.65,49.57,49.58,14000.0,39.7008,39.7008,39.6368,39.6448,14000.0
2014-09-10 10:15:00,49.57,49.59,49.54,49.54,10900.0,39.6368,39.6528,39.6128,39.6128,10900.0
2014-09-10 10:20:00,49.54,49.56,49.5,49.51,46200.0,39.6128,39.6288,39.5809,39.5889,46200.0
2014-09-10 10:25:00,49.51,49.59,49.51,49.58,14100.0,39.5889,39.6528,39.5889,39.6448,14100.0
2014-09-10 10:30:00,49.57,49.61,49.56,49.58,11300.0,39.6368,39.6688,39.6288,39.6448,11300.0
2014-09-10 10:35:00,49.58,49.59,49.5,49.5,14200.0,39.6448,39.6528,39.5809,39.5809,14200.0
2014-09-10 10:40:00,49.5,49.55,49.47,49.55,18300.0,39.5809,39.6208,39.5569,39.6208,18300.0
2014-09-10 10:45:00,49.54,49.58,49.51,49.53,66700.0,39.6128,39.6448,39.5889,39.6048,66700.0
2014-09-10 10:50:00,49.54,49.57,49.52,49.57,10500.0,39.6128,39.6368,39.5968,39.6368,10500.0
2014-09-10 10:55:00,49.57,49.57,49.53,49.55,6900.0,39.6368,39.6368,39.6048,39.6208,6900.0
2014-09-10 11:00:00,49.54,49.56,49.51,49.51,12500.0,39.6128,39.6288,39.5889,39.5889,12500.0
2014-09-10 11:05:00,49.51,49.54,49.5,49.53,10900.0,39.5889,39.6128,39.5809,39.6048,10900.0
2014-09-10 11:10:00,49.53,49.6,49.52,49.6,16400.0,39.6048,39.6608,39.5968,39.6608,16400.0
2014-09-10 11:15:00,49.61,49.61,49.55,49.58,15400.0,39.6688,39.6688,39.6208,39.6448,15400.0
2014-09-10 11:20:00,49.58,49.61,49.54,49.61,32700.0,39.6448,39.6688,39.6128,39.6688,32700.0
2014-09-10 11:25:00,49.61,49.63,49.57,49.63,7700.0,39.6688,39.6848,39.6368,39.6848,7700.0
2014-09-10 11:30:00,49.62,49.65,49.61,49.64,16300.0,39.6768,39.7008,39.6688,39.6928,16300.0
2014-09-10 11:35:00,49.64,49.71,49.64,49.71,11500.0,39.6928,39.7488,39.6928,39.7488,11500.0
2014-09-10 11:40:00,49.7,49.73,49.69,49.73,6200.0,39.7408,39.7648,39.7328,39.7648,6200.0
2014-09-10 11:45:00,49.73,49.77,49.72,49.73,31800.0,39.7648,39.7968,39.7568,39.7648,31800.0
2014-09-10 11:50:00,49.73,49.77,49.73,49.77,12200.0,39.7648,39.7968,39.7648,39.7968,12200.0
2014-09-10 11:55:00,49.76,49.8,49.7,49.7,48900.0,39.7888,39.8207,39.7408,39.7408,48900.0
2014-09-10 12:00:00,49.7,49.71,49.67,49.7,8600.0,39.7408,39.7488,39.7168,39.7408,8600.0
2014-09-10 12:05:00,49.69,49.72,49.69,49.72,9200.0,39.7328,39.7568,39.7328,39.7568,9200.0
2014-09-10 12:10:00,49.72,49.72,49.7,49.71,5200.0,39.7568,39.7568,39.7408,39.7488,5200.0
2014-09-10 12:15:00,49.71,49.79,49.71,49.77,7500.0,39.7488,39.8127,39.7488,39.7968,7500.0
2014-09-10 12:20:00,49.77,49.83,49.76,49.83,12000.0,39.7968,39.8447,39.7888,39.8447,12000.0
2014-09-10 12:25:00,49.82,49.83,49.77,49.79,8800.0,39.8367,39.8447,39.7968,39.8127,8800.0
2014-09-10 12:30:00,49.8,49.8,49.79,49.8,11300.0,39.8207,39.8207,39.8127,39.8207,11300.0
2014-09-10 12:35:00,49.79,49.8,49.78,49.78,6100.0,39.8127,39.8207,39.8047,39.8047,6100.0
2014-09-10 12:40:00,49.79,49.81,49.79,49.8,13400.0,39.8127,39.8287,39.8127,39.8207,13400.0
2014-09-10 12:45:00,49.81,49.83,49.79,49.82,49000.0,39.8287,39.8447,39.8127,39.8367,49000.0
2014-09-10 12:50:00,49.81,49.83,49.8,49.8,58300.0,39.8287,39.8447,39.8207,39.8207,58300.0
2014-09-10 12:55:00,49.8,49.81,49.77,49.77,24800.0,39.8207,39.8287,39.7968,39.7968,24800.0
2014-09-10 13:00:00,49.78,49.8,49.78,49.8,13600.0,39.8047,39.8207,39.8047,39.8207,13600.0
2014-09-10 13:05:00,49.8,49.88,49.79,49.85,21700.0,39.8207,39.8847,39.8127,39.8607,21700.0
2014-09-10 13:10:00,49.85,49.87,49.85,49.87,6600.0,39.8607,39.8767,39.8607,39.8767,6600.0
2014-09-10 13:15:00,49.86,49.89,49.84,49.89,35600.0,39.8687,39.8927,39.8527,39.8927,35600.0
2014-09-10 13:20:00,49.88,49.9,49.88,49.88,12300.0,39.8847,39.9007,39.8847,39.8847,12300.0
2014-09-10 13:25:00,49.89,49.91,49.88,49.91,8900.0,39.8927,39.9087,39.8847,39.9087,8900.0
2014-09-10 13:30:00,49.91,49.92,49.87,49.89,14500.0,39.9087,39.9167,39.8767,39.8927,14500.0
2014-09-10 13:35:00,49.88,49.9,49.84,49.86,33900.0,39.8847,39.9007,39.8527,39.8687,33900.0
2014-09-10 13:40:00,49.85,49.89,49.85,49.87,22500.0,39.8607,39.8927,39.8607,39.8767,22500.0
2014-09-10 13:45:00,49.87,49.92,49.87,49.89,12600.0,39.8767,39.9167,39.8767,39.8927,12600.0
2014-09-10 13:50:00,49.9,49.91,49.87,49.88,17100.0,39.9007,39.9087,39.8767,39.8847,17100.0
2014-09-10 13:55:00,49.88,49.91,49.88,49.9,10100.0,39.8847,39.9087,39.8847,39.9007,10100.0
2014-09-10 14:00:00,49.9,49.9,49.87,49.88,18800.0,39.9007,39.9007,39.8767,39.8847,18800.0
2014-09-10 14:05:00,49.88,49.88,49.86,49.86,19000.0,39.8847,39.8847,39.8687,39.8687,19000.0
2014-09-10 14:10:00,49.86,49.87,49.86,49.87,12500.0,39.8687,39.8767,39.8687,39.8767,12500.0
2014-09-10 14:15:00,49.87,49.87,49.84,49.85,7000.0,39.8767,39.8767,39.8527,39.8607,7000.0
2014-09-10 14:20:00,49.85,49.86,49.8,49.82,21100.0,39.8607,39.8687,39.8207,39.8367,21100.0
2014-09-10 14:25:00,49.82,49.82,49.78,49.78,12900.0,39.8367,39.8367,39.8047,39.8047,12900.0
2014-09-10 14:30:00,49.78,49.8,49.76,49.76,9900.0,39.8047,39.8207,39.7888,39.7888,9900.0
2014-09-10 14:35:00,49.76,49.79,49.75,49.76,9200.0,39.7888,39.8127,39.7808,39.7888,9200.0
2014-09-10 14:40:00,49.76,49.8,49.75,49.79,6400.0,39.7888,39.8207,39.7808,39.8127,6400.0
2014-09-10 14:45:00,49.79,49.81,49.76,49.79,20700.0,39.8127,39.8287,39.7888,39.8127,20700.0
2014-09-10 14:50:00,49.79,49.81,49.77,49.8,12700.0,39.8127,39.8287,39.7968,39.8207,12700.0
2014-09-10 14:55:00,49.8,49.8,49.76,49.8,15400.0,39.8207,39.8207,39.7888,39.8207,15400.0
2014-09-10 15:00:00,49.79,49.84,49.79,49.83,33400.0,39.8127,39.8527,39.8127,39.8447,33400.0
2014-09-10 15:05:00,49.84,49.84,49.81,49.83,34900.0,39.8527,39.8527,39.8287,39.8447,34900.0
2014-09-10 15:10:00,49.83,49.84,49.81,49.82,32400.0,39.8447,39.8527,39.8287,39.8367,32400.0
2014-09-10 15:15:00,49.82,49.84,49.82,49.83,17200.0,39.8367,39.8527,39.8367,39.8447,17200.0
2014-09-10 15:20:00,49.83,49.84,49.82,49.84,9500.0,39.8447,39.8527,39.8367,39.8527,9500.0
2014-09-10 15:25:00,49.84,49.84,49.8,49.83,21200.0,39.8527,39.8527,39.8207,39.8447,21200.0
2014-09-10 15:30:00,49.82,49.83,49.81,49.83,17800.0,39.8367,39.8447,39.8287,39.8447,17800.0
2014-09-10 15:35:00,49.83,49.83,49.8,49.8,32100.0,39.8447,39.8447,39.8207,39.8207,32100.0
2014-09-10 15:40:00,49.8,49.81,49.74,49.74,27700.0,39.8207,39.8287,39.7728,39.7728,27700.0
2014-09-10 15:45:00,49.74,49.74,49.71,49.72,25800.0,39.7728,39.7728,39.7488,39.7568,25800.0
2014-09-10 15:50:00,49.72,49.72,49.66,49.67,170400.0,39.7568,39.7568,39.7088,39.7168,170400.0
2014-09-10 15:55:00,49.66,49.67,49.62,49.64,143500.0,39.7088,39.7168,39.6768,39.6928,143500.0
2014-09-11 09:30:00,49.3,49.59,49.26,49.45,44200.0,39.4209,39.6528,39.389,39.5409,44200.0
2014-09-11 09:35:00,49.43,49.63,49.42,49.48,19600.0,39.5249,39.6848,39.5169,39.5649,19600.0
2014-09-11 09:40:00,49.48,49.5,49.32,49.39,29300.0,39.5649,39.5809,39.4369,39.4929,29300.0
2014-09-11 09:45:00,49.39,49.4,49.32,49.37,21900.0,39.4929,39.5009,39.4369,39.4769,21900.0
2014-09-11 09:50:00,49.37,49.42,49.32,49.42,20800.0,39.4769,39.5169,39.4369,39.5169,20800.0
2014-09-11 09:55:00,49.42,49.48,49.39,49.47,15800.0,39.5169,39.5649,39.4929,39.5569,15800.0
2014-09-11 10:00:00,49.48,49.5,49.45,49.49,11300.0,39.5649,39.5809,39.5409,39.5729,11300.0
2014-09-11 10:05:00,49.5,49.53,49.49,49.5,9600.0,39.5809,39.6048,39.5729,39.5809,9600.0
2014-09-11 10:10:00,49.51,49.52,49.47,49.49,12000.0,39.5889,39.5968,39.5569,39.5729,12000.0
2014-09-11 10:15:00,49.5,49.61,49.49,49.56,23000.0,39.5809,39.6688,39.5729,39.6288,23000.0
2014-09-11 10:20:00,49.55,49.58,49.53,49.53,11000.0,39.6208,39.6448,39.6048,39.6048,11000.0
2014-09-11 10:25:00,49.53,49.53,49.44,49.47,13400.0,39.6048,39.6048,39.5329,39.5569,13400.0
2014-09-11 10:30:00,49.45,49.46,49.39,49.44,14000.0,39.5409,39.5489,39.4929,39.5329,14000.0
2014-09-11 10:35:00,49.43,49.43,49.33,49.35,13900.0,39.5249,39.5249,39.4449,39.4609,13900.0
2014-09-11 10:40:00,49.35,49.35,49.3,49.32,15000.0,39.4609,39.4609,39.4209,39.4369,15000.0
2014-09-11 10:45:00,49.32,49.35,49.27,49.35,17800.0,39.4369,39.4609,39.3969,39.4609,17800.0
2014-09-11 10:50:00,49.36,49.39,49.34,49.38,15400.0,39.4689,39.4929,39.4529,39.4849,15400.0
2014-09-11 10:55:00,49.38,49.43,49.35,49.42,12200.0,39.4849,39.5249,39.4609,39.5169,12200.0
2014-09-11 11:00:00,49.42,49.5,49.4,49.49,13300.0,39.5169,39.5809,39.5009,39.5729,13300.0
2014-09-11 11:05:00,49.49,49.5,49.47,49.47,7000.0,39.5729,39.5809,39.5569,39.5569,7000.0
2014-09-11 11:10:00,49.47,49.5,49.46,49.5,7500.0,39.5569,39.5809,39.5489,39.5809,7500.0
2014-09-11 11:15:00,49.49,49.58,49.49,49.58,7400.0,39.5729,39.6448,39.5729,39.6448,7400.0
2014-09-11 11:20:00,49.58,49.61,49.56,49.56,12600.0,39.6448,39.6688,39.6288,39.6288,12600.0
2014-09-11 11:25:00,49.56,49.6,49.56,49.58,6800.0,39.6288,39.6608,39.6288,39.6448,6800.0
2014-09-11 11:30:00,49.59,49.61,49.58,49.6,62000.0,39.6528,39.6688,39.6448,39.6608,62000.0
2014-09-11 11:35:00,49.6,49.62,49.59,49.6,98500.0,39.6608,39.6768,39.6528,39.6608,98500.0
2014-09-11 11:40:00,49.6,49.6,49.59,49.59,12100.0,39.6608,39.6608,39.6528,39.6528,12100.0
2014-09-11 11:45:00,49.59,49.61,49.58,49.6,11700.0,39.6528,39.6688,39.6448,39.6608,11700.0
2014-09-11 11:50:00,49.6,49.61,49.58,49.6,17300.0,39.6608,39.6688,39.6448,39.6608,17300.0
2014-09-11 11:55:00,49.6,49.61,49.59,49.6,29200.0,39.6608,39.6688,39.6528,39.6608,29200.0
2014-09-11 12:00:00,49.6,49.72,49.59,49.72,16800.0,39.6608,39.7568,39.6528,39.7568,16800.0
2014-09-11 12:05:00,49.73,49.73,49.66,49.69,14700.0,39.7648,39.7648,39.7088,39.7328,14700.0
2014-09-11 12:10:00,49.69,49.73,49.67,49.71,7100.0,39.7328,39.7648,39.7168,39.7488,7100.0
2014-09-11 12:15:00,49.72,49.78,49.72,49.77,4400.0,39.7568,39.8047,39.7568,39.7968,4400.0
2014-09-11 12:20:00,49.76,49.84,49.76,49.84,23000.0,39.7888,39.8527,39.7888,39.8527,23000.0
2014-09-11 12:25:00,49.84,49.91,49.84,49.91,25500.0,39.8527,39.9087,39.8527,39.9087,25500.0
2014-09-11 12:30:00,49.9,49.91,49.87,49.88,12500.0,39.9007,39.9087,39.8767,39.8847,12500.0
2014-09-11 12:35:00,49.89,49.89,49.84,49.86,11400.0,39.8927,39.8927,39.8527,39.8687,11400.0
2014-09-11 12:40:00,49.86,49.86,49.83,49.85,6400.0,39.8687,39.8687,39.8447,39.8607,6400.0
2014-09-11 12:45:00,49.85,49.86,49.8,49.8,14700.0,39.8607,39.8687,39.8207,39.8207,14700.0
2014-09-11 12:50:00,49.8,49.82,49.79,49.82,5100.0,39.8207,39.8367,39.8127,39.8367,5100.0
2014-09-11 12:55:00,49.81,49.82,49.72,49.77,21700.0,39.8287,39.8367,39.7568,39.7968,21700.0
2014-09-11 13:00:00,49.77,49.78,49.73,49.77,13600.0,39.7968,39.8047,39.7648,39.7968,13600.0
2014-09-11 13:05:00,49.78,49.8,49.76,49.8,14900.0,39.8047,39.8207,39.7888,39.8207,14900.0
2014-09-11 13:10:00,49.79,49.83,49.78,49.81,7600.0,39.8127,39.8447,39.8047,39.8287,7600.0
2014-09-11 13:15:00,49.81,49.83,49.78,49.78,8800.0,39.8287,39.8447,39.8047,39.8047,8800.0
2014-09-11 13:20:00,49.79,49.81,49.72,49.73,19300.0,39.8127,39.8287,39.7568,39.7648,19300.0
2014-09-11 13:25:00,49.73,49.74,49.65,49.7,25400.0,39.7648,39.7728,39.7008,39.7408,25400.0
2014-09-11 13:30:00,49.7,49.7,49.66,49.68,108500.0,39.7408,39.7408,39.7088,39.7248,108500.0
2014-09-11 13:35:00,49.67,49.68,49.63,49.66,12200.0,39.7168,39.7248,39.6848,39.7088,12200.0
2014-09-11 13:40:00,49.67,49.7,49.67,49.69,8900.0,39.7168,39.7408,39.7168,39.7328,8900.0
2014-09-11 13:45:00,49.69,49.69,49.66,49.68,10400.0,39.7328,39.7328,39.7088,39.7248,10400.0
2014-09-11 13:50:00,49.68,49.7,49.65,49.65,16400.0,39.7248,39.7408,39.7008,39.7008,16400.0
2014-09-11 13:55:00,49.65,49.72,49.65,49.72,15200.0,39.7008,39.7568,39.7008,39.7568,15200.0
2014-09-11 14:00:00,49.73,49.83,49.72,49.81,25900.0,39.7648,39.8447,39.7568,39.8287,25900.0
2014-09-11 14:05:00,49.81,49.82,49.78,49.82,18700.0,39.8287,39.8367,39.8047,39.8367,18700.0
2014-09-11 14:10:00,49.81,49.84,49.79,49.79,26600.0,39.8287,39.8527,39.8127,39.8127,26600.0
2014-09-11 14:15:00,49.78,49.79,49.75,49.75,13600.0,39.8047,39.8127,39.7808,39.7808,13600.0
2014-09-11 14:20:00,49.75,49.76,49.73,49.74,17400.0,39.7808,39.7888,39.7648,39.7728,17400.0
2014-09-11 14:25:00,49.75,49.83,49.75,49.82,63000.0,39.7808,39.8447,39.7808,39.8367,63000.0
2014-09-11 14:30:00,49.82,49.86,49.82,49.84,19600.0,39.8367,39.8687,39.8367,39.8527,19600.0
2014-09-11 14:35:00,49.84,49.84,49.82,49.82,12600.0,39.8527,39.8527,39.8367,39.8367,12600.0
2014-09-11 14:40:00,49.83,49.83,49.79,49.81,19000.0,39.8447,39.8447,39.8127,39.8287,19000.0
2014-09-11 14:45:00,49.82,49.85,49.82,49.84,19800.0,39.8367,39.8607,39.8367,39.8527,19800.0
2014-09-11 14:50:00,49.83,49.85,49.82,49.84,10700.0,39.8447,39.8607,39.8367,39.8527,10700.0
2014-09-11 14:55:00,49.84,49.85,49.8,49.81,19900.0,39.8527,39.8607,39.8207,39.8287,19900.0
2014-09-11 15:00:00,49.81,49.82,49.79,49.79,20600.0,39.8287,39.8367,39.8127,39.8127,20600.0
2014-09-11 15:05:00,49.78,49.78,49.73,49.74,17700.0,39.8047,39.8047,39.7648,39.7728,17700.0
2014-09-11 15:10:00,49.74,49.74,49.69,49.7,19700.0,39.7728,39.7728,39.7328,39.7408,19700.0
2014-09-11 15:15:00,49.69,49.71,49.68,49.7,25500.0,39.7328,39.7488,39.7248,39.7408,25500.0
2014-09-11 15:20:00,49.7,49.73,49.7,49.72,30000.0,39.7408,39.7648,39.7408,39.7568,30000.0
2014-09-11 15:25:00,49.72,49.72,49.69,49.71,23400.0,39.7568,39.7568,39.7328,39.7488,23400.0
2014-09-11 15:30:00,49.71,49.73,49.7,49.73,33200.0,39.7488,39.7648,39.7408,39.7648,33200.0
2014-09-11 15:35:00,49.73,49.75,49.71,49.72,24100.0,39.7648,39.7808,39.7488,39.7568,24100.0
2014-09-11 15:40:00,49.73,49.78,49.72,49.77,41200.0,39.7648,39.8047,39.7568,39.7968,41200.0
2014-09-11 15:45:00,49.76,49.82,49.75,49.82,36000.0,39.7888,39.8367,39.7808,39.8367,36000.0
2014-09-11 15:50:00,49.82,49.82,49.76,49.77,88700.0,39.8367,39.8367,39.7888,39.7968,88700.0
2014-09-11 15:55:00,49.77,49.81,49.76,49.76,142700.0,39.7968,39.8287,39.7888,39.7888,142700.0
2014-09-12 09:30:00,49.68,49.7,49.6,49.61,31100.0,39.7248,39.7408,39.6608,39.6688,31100.0
2014-09-12 09:35:00,49.62,49.76,49.62,49.7,25800.0,39.6768,39.7888,39.6768,39.7408,25800.0
2014-09-12 09:40:00,49.67,49.7,49.54,49.54,28900.0,39.7168,39.7408,39.6128,39.6128,28900.0
2014-09-12 09:45:00,49.53,49.61,49.52,49.6,18400.0,39.6048,39.6688,39.5968,39.6608,18400.0
2014-09-12 09:50:00,49.6,49.69,49.58,49.69,22900.0,39.6608,39.7328,39.6448,39.7328,22900.0
2014-09-12 09:55:00,49.7,49.74,49.69,49.69,31300.0,39.7408,39.7728,39.7328,39.7328,31300.0
2014-09-12 10:00:00,49.69,49.73,49.64,49.64,27300.0,39.7328,39.7648,39.6928,39.6928,27300.0
2014-09-12 10:05:00,49.63,49.68,49.6,49.66,10500.0,39.6848,39.7248,39.6608,39.7088,10500.0
2014-09-12 10:10:00,49.66,49.7,49.62,49.63,15800.0,39.7088,39.7408,39.6768,39.6848,15800.0
2014-09-12 10:15:00,49.64,49.68,49.64,49.67,11700.0,39.6928,39.7248,39.6928,39.7168,11700.0
2014-09-12 10:20:00,49.67,49.67,49.61,49.62,7400.0,39.7168,39.7168,39.6688,39.6768,7400.0
2014-09-12 10:25:00,49.61,49.64,49.6,49.63,7800.0,39.6688,39.6928,39.6608,39.6848,7800.0
2014-09-12 10:30:00,49.6,49.63,49.58,49.6,4000.0,39.6608,39.6848,39.6448,39.6608,4000.0
2014-09-12 10:35:00,49.61,49.62,49.56,49.57,11900.0,39.6688,39.6768,39.6288,39.6368,11900.0
2014-09-12 10:40:00,49.57,49.62,49.57,49.62,5800.0,39.6368,39.6768,39.6368,39.6768,5800.0
2014-09-12 10:45:00,49.61,49.61,49.53,49.59,8600.0,39.6688,39.6688,39.6048,39.6528,8600.0
2014-09-12 10:50:00,49.6,49.66,49.56,49.66,11200.0,39.6608,39.7088,39.6288,39.7088,11200.0
2014-09-12 10:55:00,49.65,49.67,49.62,49.67,10400.0,39.7008,39.7168,39.6768,39.7168,10400.0
2014-09-12 11:00:00,49.67,49.69,49.64,49.68,39400.0,39.7168,39.7328,39.6928,39.7248,39400.0
2014-09-12 11:05:00,49.68,49.71,49.66,49.71,11800.0,39.7248,39.7488,39.7088,39.7488,11800.0
2014-09-12 11:10:00,49.72,49.73,49.68,49.68,23700.0,39.7568,39.7648,39.7248,39.7248,23700.0
2014-09-12 11:15:00,49.67,49.67,49.63,49.64,12000.0,39.7168,39.7168,39.6848,39.6928,12000.0
2014-09-12 11:20:00,49.63,49.64,49.57,49.59,14400.0,39.6848,39.6928,39.6368,39.6528,14400.0
2014-09-12 11:25:00,49.59,49.59,49.55,49.55,8000.0,39.6528,39.6528,39.6208,39.6208,8000.0
2014-09-12 11:30:00,49.55,49.55,49.52,49.54,13100.0,39.6208,39.6208,39.5968,39.6128,13100.0
2014-09-12 11:35:00,49.53,49.54,49.5,49.54,16900.0,39.6048,39.6128,39.5809,39.6128,16900.0
2014-09-12 11:40:00,49.51,49.55,49.51,49.55,8500.0,39.5889,39.6208,39.5889,39.6208,8500.0
2014-09-12 11:45:00,49.55,49.56,49.5,49.5,16200.0,39.6208,39.6288,39.5809,39.5809,16200.0
2014-09-12 11:50:00,49.49,49.54,49.48,49.54,13900.0,39.5729,39.6128,39.5649,39.6128,13900.0
2014-09-12 11:55:00,49.55,49.58,49.54,49.57,6600.0,39.6208,39.6448,39.6128,39.6368,6600.0
2014-09-12 12:00:00,49.56,49.57,49.55,49.56,11000.0,39.6288,39.6368,39.6208,39.6288,11000.0
2014-09-12 12:05:00,49.57,49.62,49.56,49.62,9300.0,39.6368,39.6768,39.6288,39.6768,9300.0
2014-09-12 12:10:00,49.61,49.63,49.6,49.63,9900.0,39.6688,39.6848,39.6608,39.6848,9900.0
2014-09-12 12:15:00,49.64,49.65,49.61,49.62,10800.0,39.6928,39.7008,39.6688,39.6768,10800.0
2014-09-12 12:20:00,49.62,49.62,49.57,49.58,8200.0,39.6768,39.6768,39.6368,39.6448,8200.0
2014-09-12 12:25:00,49.58,49.63,49.58,49.6,6300.0,39.6448,39.6848,39.6448,39.6608,6300.0
2014-09-12 12:30:00,49.6,49.6,49.52,49.53,8600.0,39.6608,39.6608,39.5968,39.6048,8600.0
2014-09-12 12:35:00,49.54,49.57,49.48,49.52,12100.0,39.6128,39.6368,39.5649,39.5968,12100.0
2014-09-12 12:40:00,49.53,49.54,49.5,49.5,7200.0,39.6048,39.6128,39.5809,39.5809,7200.0
2014-09-12 12:45:00,49.5,49.51,49.47,49.47,8500.0,39.5809,39.5889,39.5569,39.5569,8500.0
2014-09-12 12:50:00,49.47,49.48,49.41,49.41,11800.0,39.5569,39.5649,39.5089,39.5089,11800.0
2014-09-12 12:55:00,49.41,49.41,49.38,49.39,7800.0,39.5089,39.5089,39.4849,39.4929,7800.0
2014-09-12 13:00:00,49.38,49.46,49.38,49.45,15200.0,39.4849,39.5489,39.4849,39.5409,15200.0
2014-09-12 13:05:00,49.45,49.45,49.34,49.35,19100.0,39.5409,39.5409,39.4529,39.4609,19100.0
2014-09-12 13:10:00,49.34,49.34,49.29,49.32,12000.0,39.4529,39.4529,39.4129,39.4369,12000.0
2014-09-12 13:15:00,49.32,49.33,49.22,49.23,17100.0,39.4369,39.4449,39.357,39.365,17100.0
2014-09-12 13:20:00,49.22,49.23,49.17,49.17,22200.0,39.357,39.365,39.317,39.317,22200.0
2014-09-12 13:25:00,49.17,49.22,49.17,49.22,16100.0,39.317,39.357,39.317,39.357,16100.0
2014-09-12 13:30:00,49.22,49.22,49.17,49.19,15800.0,39.357,39.357,39.317,39.333,15800.0
2014-09-12 13:35:00,49.18,49.2,49.14,49.14,37000.0,39.325,39.341,39.293,39.293,37000.0
2014-09-12 13:40:00,49.15,49.16,49.12,49.15,25100.0,39.301,39.309,39.277,39.301,25100.0
2014-09-12 13:45:00,49.16,49.17,49.12,49.12,6800.0,39.309,39.317,39.277,39.277,6800.0
2014-09-12 13:50:00,49.11,49.13,49.09,49.12,18100.0,39.269,39.285,39.253,39.277,18100.0
2014-09-12 13:55:00,49.13,49.13,49.07,49.08,17000.0,39.285,39.285,39.237,39.245,17000.0
2014-09-12 14:00:00,49.07,49.07,49.03,49.03,14500.0,39.237,39.237,39.205,39.205,14500.0
2014-09-12 14:05:00,49.04,49.08,49.04,49.07,15300.0,39.213,39.245,39.213,39.237,15300.0
2014-09-12 14:10:00,49.08,49.14,49.08,49.14,16200.0,39.245,39.293,39.245,39.293,16200.0
2014-09-12 14:15:00,49.14,49.14,49.09,49.09,16200.0,39.293,39.293,39.253,39.253,16200.0
2014-09-12 14:20:00,49.09,49.11,49.09,49.1,12100.0,39.253,39.269,39.253,39.261,12100.0
2014-09-12 14:25:00,49.1,49.1,49.01,49.02,33400.0,39.261,39.261,39.189,39.197,33400.0
2014-09-12 14:30:00,49.02,49.04,49.01,49.01,21000.0,39.197,39.213,39.189,39.189,21000.0
2014-09-12 14:35:00,49.02,49.03,49.0,49.0,77600.0,39.197,39.205,39.1811,39.1811,77600.0
2014-09-12 14:40:00,49.0,49.01,48.9,48.95,65500.0,39.1811,39.189,39.1011,39.1411,65500.0
2014-09-12 14:45:00,48.95,49.0,48.94,48.99,22600.0,39.1411,39.1811,39.1331,39.1731,22600.0
2014-09-12 14:50:00,48.99,49.0,48.95,48.97,22700.0,39.1731,39.1811,39.1411,39.1571,22700.0
2014-09-12 14:55:00,48.97,49.01,48.95,48.97,18300.0,39.1571,39.189,39.1411,39.1571,18300.0
2014-09-12 15:00:00,48.98,49.05,48.95,49.01,66300.0,39.1651,39.221,39.1411,39.189,66300.0
2014-09-12 15:05:00,49.02,49.11,49.0,49.1,77800.0,39.197,39.269,39.1811,39.261,77800.0
2014-09-12 15:10:00,49.11,49.14,49.06,49.14,33300.0,39.269,39.293,39.229,39.293,33300.0
2014-09-12 15:15:00,49.14,49.19,49.13,49.18,58500.0,39.293,39.333,39.285,39.325,58500.0
2014-09-12 15:20:00,49.18,49.21,49.18,49.21,34600.0,39.325,39.349,39.325,39.349,34600.0
2014-09-12 15:25:00,49.21,49.24,49.19,49.2,55000.0,39.349,39.373,39.333,39.341,55000.0
2014-09-12 15:30:00,49.2,49.21,49.14,49.17,25700.0,39.341,39.349,39.293,39.317,25700.0
2014-09-12 15:35:00,49.17,49.18,49.12,49.16,27400.0,39.317,39.325,39.277,39.309,27400.0
2014-09-12 15:40:00,49.15,49.16,49.09,49.09,44200.0,39.301,39.309,39.253,39.253,44200.0
2014-09-12 15:45:00,49.09,49.14,49.09,49.13,56400.0,39.253,39.293,39.253,39.285,56400.0
2014-09-12 15:50:00,49.12,49.15,49.11,49.12,63500.0,39.277,39.301,39.269,39.277,63500.0
2014-09-12 15:55:00,49.12,49.13,49.07,49.12,143600.0,39.277,39.285,39.237,39.277,143600.0
2014-09-15 09:30:00,49.23,49.35,49.14,49.3,69200.0,39.365,39.4609,39.293,39.4209,69200.0
2014-09-15 09:35:00,49.35,49.35,49.12,49.16,112000.0,39.4609,39.4609,39.277,39.309,112000.0
2014-09-15 09:40:00,49.15,49.15,48.96,49.02,17200.0,39.301,39.301,39.1491,39.197,17200.0
2014-09-15 09:45:00,49.02,49.03,48.76,48.78,16500.0,39.197,39.205,38.9891,39.0051,16500.0
2014-09-15 09:50:00,48.8,48.93,48.8,48.88,51000.0,39.0211,39.1251,39.0211,39.0851,51000.0
2014-09-15 09:55:00,48.9,48.97,48.88,48.94,10000.0,39.1011,39.1571,39.0851,39.1331,10000.0
2014-09-15 10:00:00,48.94,48.96,48.87,48.92,13900.0,39.1331,39.1491,39.0771,39.1171,13900.0
2014-09-15 10:05:00,48.92,48.95,48.89,48.9,21700.0,39.1171,39.1411,39.0931,39.1011,21700.0
2014-09-15 10:10:00,48.89,48.93,48.81,48.89,43400.0,39.0931,39.1251,39.0291,39.0931,43400.0
2014-09-15 10:15:00,48.89,48.91,48.82,48.9,19700.0,39.0931,39.1091,39.0371,39.1011,19700.0
2014-09-15 10:20:00,48.89,48.89,48.8,48.82,11900.0,39.0931,39.0931,39.0211,39.0371,11900.0
2014-09-15 10:25:00,48.83,48.9,48.8,48.9,7600.0,39.0451,39.1011,39.0211,39.1011,7600.0
2014-09-15 10:30:00,48.9,48.95,48.88,48.92,13400.0,39.1011,39.1411,39.0851,39.1171,13400.0
2014-09-15 10:35:00,48.94,48.94,48.87,48.9,4900.0,39.1331,39.1331,39.0771,39.1011,4900.0
2014-09-15 10:40:00,48.91,48.95,48.87,48.87,8900.0,39.1091,39.1411,39.0771,39.0771,8900.0
2014-09-15 10:45:00,48.88,48.9,48.84,48.89,7100.0,39.0851,39.1011,39.0531,39.0931,7100.0
2014-09-15 10:50:00,48.87,48.95,48.85,48.89,17400.0,39.0771,39.1411,39.0611,39.0931,17400.0
2014-09-15 10:55:00,48.89,48.89,48.81,48.86,14700.0,39.0931,39.0931,39.0291,39.0691,14700.0
2014-09-15 11:00:00,48.85,48.85,48.82,48.82,11600.0,39.0611,39.0611,39.0371,39.0371,11600.0
2014-09-15 11:05:00,48.81,48.83,48.76,48.8,26300.0,39.0291,39.0451,38.9891,39.0211,26300.0
2014-09-15 11:10:00,48.8,48.83,48.78,48.8,17000.0,39.0211,39.0451,39.0051,39.0211,17000.0
2014-09-15 11:15:00,48.8,48.8,48.72,48.72,22800.0,39.0211,39.0211,38.9572,38.9572,22800.0
2014-09-15 11:20:00,48.72,48.75,48.68,48.68,10100.0,38.9572,38.9811,38.9252,38.9252,10100.0
2014-09-15 11:25:00,48.68,48.74,48.68,48.72,12400.0,38.9252,38.9732,38.9252,38.9572,12400.0
2014-09-15 11:30:00,48.72,48.74,48.65,48.73,29100.0,38.9572,38.9732,38.9012,38.9652,29100.0
2014-09-15 11:35:00,48.73,48.77,48.72,48.73,6500.0,38.9652,38.9971,38.9572,38.9652,6500.0
2014-09-15 11:40:00,48.73,48.77,48.73,48.76,5900.0,38.9652,38.9971,38.9652,38.9891,5900.0
2014-09-15 11:45:00,48.75,48.77,48.74,48.75,11500.0,38.9811,38.9971,38.9732,38.9811,11500.0
2014-09-15 11:50:00,48.74,48.82,48.74,48.78,13700.0,38.9732,39.0371,38.9732,39.0051,13700.0
2014-09-15 11:55:00,48.77,48.8,48.75,48.75,14200.0,38.9971,39.0211,38.9811,38.9811,14200.0
2014-09-15 12:00:00,48.75,48.79,48.75,48.79,35800.0,38.9811,39.0131,38.9811,39.0131,35800.0
2014-09-15 12:05:00,48.79,48.83,48.79,48.79,14600.0,39.0131,39.0451,39.0131,39.0131,14600.0
2014-09-15 12:10:00,48.79,48.83,48.79,48.83,5000.0,39.0131,39.0451,39.0131,39.0451,5000.0
2014-09-15 12:15:00,48.82,48.84,48.8,48.82,6500.0,39.0371,39.0531,39.0211,39.0371,6500.0
2014-09-15 12:20:00,48.82,48.84,48.8,48.84,9700.0,39.0371,39.0531,39.0211,39.0531,9700.0
2014-09-15 12:25:00,48.83,48.9,48.83,48.85,19900.0,39.0451,39.1011,39.0451,39.0611,19900.0
2014-09-15 12:30:00,48.84,48.86,48.8,48.82,6000.0,39.0531,39.0691,39.0211,39.0371,6000.0
2014-09-15 12:35:00,48.81,48.83,48.8,48.81,7000.0,39.0291,39.0451,39.0211,39.0291,7000.0
2014-09-15 12:40:00,48.81,48.88,48.81,48.88,7600.0,39.0291,39.0851,39.0291,39.0851,7600.0
2014-09-15 12:45:00,48.88,48.91,48.86,48.91,11700.0,39.0851,39.1091,39.0691,39.1091,11700.0
2014-09-15 12:50:00,48.91,48.92,48.9,48.91,5800.0,39.1091,39.1171,39.1011,39.1091,5800.0
2014-09-15 12:55:00,48.9,48.91,48.86,48.89,7900.0,39.1011,39.1091,39.0691,39.0931,7900.0
2014-09-15 13:00:00,48.9,48.92,48.87,48.88,10200.0,39.1011,39.1171,39.0771,39.0851,10200.0
2014-09-15 13:05:00,48.87,48.94,48.87,48.94,5600.0,39.0771,39.1331,39.0771,39.1331,5600.0
2014-09-15 13:10:00,48.94,48.94,48.86,48.87,11200.0,39.1331,39.1331,39.0691,39.0771,11200.0
2014-09-15 13:15:00,48.87,48.91,48.87,48.91,3600.0,39.0771,39.1091,39.0771,39.1091,3600.0
2014-09-15 13:20:00,48.9,48.9,48.8,48.85,59800.0,39.1011,39.1011,39.0211,39.0611,59800.0
2014-09-15 13:25:00,48.85,48.9,48.84,48.85,32100.0,39.0611,39.1011,39.0531,39.0611,32100.0
2014-09-15 13:30:00,48.86,48.93,48.86,48.92,11400.0,39.0691,39.1251,39.0691,39.1171,11400.0
2014-09-15 13:35:00,48.92,48.93,48.88,48.9,10200.0,39.1171,39.1251,39.0851,39.1011,10200.0
2014-09-15 13:40:00,48.9,48.93,48.87,48.93,7400.0,39.1011,39.1251,39.0771,39.1251,7400.0
2014-09-15 13:45:00,48.93,48.97,48.93,48.95,5200.0,39.1251,39.1571,39.1251,39.1411,5200.0
2014-09-15 13:50:00,48.95,48.96,48.9,48.92,11100.0,39.1411,39.1491,39.1011,39.1171,11100.0
2014-09-15 13:55:00,48.91,48.93,48.88,48.89,7000.0,39.1091,39.1251,39.0851,39.0931,7000.0
2014-09-15 14:00:00,48.89,48.93,48.87,48.91,12800.0,39.0931,39.1251,39.0771,39.1091,12800.0
2014-09-15 14:05:00,48.91,48.91,48.88,48.89,6000.0,39.1091,39.1091,39.0851,39.0931,6000.0
2014-09-15 14:10:00,48.9,48.91,48.87,48.88,7400.0,39.1011,39.1091,39.0771,39.0851,7400.0
2014-09-15 14:15:00,48.89,48.9,48.86,48.9,12000.0,39.0931,39.1011,39.0691,39.1011,12000.0
2014-09-15 14:20:00,48.9,48.91,48.83,48.87,14700.0,39.1011,39.1091,39.0451,39.0771,14700.0
2014-09-15 14:25:00,48.87,48.98,48.87,48.97,13600.0,39.0771,39.1651,39.0771,39.1571,13600.0
2014-09-15 14:30:00,48.97,49.03,48.97,49.03,16100.0,39.1571,39.205,39.1571,39.205,16100.0
2014-09-15 14:35:00,49.03,49.07,48.96,48.96,18400.0,39.205,39.237,39.1491,39.1491,18400.0
2014-09-15 14:40:00,48.97,49.03,48.97,49.01,15800.0,39.1571,39.205,39.1571,39.189,15800.0
2014-09-15 14:45:00,49.01,49.02,48.98,49.0,23100.0,39.189,39.197,39.1651,39.1811,23100.0
2014-09-15 14:50:00,49.0,49.01,48.97,48.98,11000.0,39.1811,39.189,39.1571,39.1651,11000.0
2014-09-15 14:55:00,48.97,49.01,48.96,48.97,21100.0,39.1571,39.189,39.1491,39.1571,21100.0
2014-09-15 15:00:00,48.97,49.04,48.96,49.01,16200.0,39.1571,39.213,39.1491,39.189,16200.0
2014-09-15 15:05:00,49.02,49.02,48.98,48.98,10800.0,39.197,39.197,39.1651,39.1651,10800.0
2014-09-15 15:10:00,48.98,49.0,48.96,48.96,11300.0,39.1651,39.1811,39.1491,39.1491,11300.0
2014-09-15 15:15:00,48.96,48.99,48.95,48.96,18700.0,39.1491,39.1731,39.1411,39.1491,18700.0
2014-09-15 15:20:00,48.97,48.99,48.96,48.97,10600.0,39.1571,39.1731,39.1491,39.1571,10600.0
2014-09-15 15:25:00,48.97,48.99,48.96,48.96,13800.0,39.1571,39.1731,39.1491,39.1491,13800.0
2014-09-15 15:30:00,48.96,48.98,48.94,48.97,14700.0,39.1491,39.1651,39.1331,39.1571,14700.0
2014-09-15 15:35:00,48.97,48.98,48.96,48.97,21100.0,39.1571,39.1651,39.1491,39.1571,21100.0
2014-09-15 15:40:00,48.96,48.97,48.9,48.92,18000.0,39.1491,39.1571,39.1011,39.1171,18000.0
2014-09-15 15:45:00,48.91,48.94,48.91,48.94,21500.0,39.1091,39.1331,39.1091,39.1331,21500.0
2014-09-15 15:50:00,48.93,48.94,48.87,48.88,63400.0,39.1251,39.1331,39.0771,39.0851,63400.0
2014-09-15 15:55:00,48.87,48.88,48.85,48.88,98200.0,39.0771,39.0851,39.0611,39.0851,98200.0
2014-09-16 09:30:00,48.65,48.88,48.64,48.82,44700.0,38.9012,39.0851,38.8932,39.0371,44700.0
2014-09-16 09:35:00,48.82,48.86,48.77,48.84,40000.0,39.0371,39.0691,38.9971,39.0531,40000.0
2014-09-16 09:40:00,48.84,48.9,48.75,48.81,24100.0,39.0531,39.1011,38.9811,39.0291,24100.0
2014-09-16 09:45:00,48.82,48.86,48.81,48.82,10500.0,39.0371,39.0691,39.0291,39.0371,10500.0
2014-09-16 09:50:00,48.83,48.96,48.83,48.92,15300.0,39.0451,39.1491,39.0451,39.1171,15300.0
2014-09-16 09:55:00,48.94,48.99,48.9,48.92,12200.0,39.1331,39.1731,39.1011,39.1171,12200.0
2014-09-16 10:00:00,48.92,48.94,48.9,48.92,12600.0,39.1171,39.1331,39.1011,39.1171,12600.0
2014-09-16 10:05:00,48.92,48.96,48.89,48.95,24000.0,39.1171,39.1491,39.0931,39.1411,24000.0
2014-09-16 10:10:00,48.94,49.04,48.93,49.04,76300.0,39.1331,39.213,39.1251,39.213,76300.0
2014-09-16 10:15:00,49.05,49.06,48.98,48.98,28800.0,39.221,39.229,39.1651,39.1651,28800.0
2014-09-16 10:20:00,48.98,49.02,48.94,48.95,16400.0,39.1651,39.197,39.1331,39.1411,16400.0
2014-09-16 10:25:00,48.94,48.98,48.93,48.96,8500.0,39.1331,39.1651,39.1251,39.1491,8500.0
2014-09-16 10:30:00,48.96,48.98,48.95,48.97,19400.0,39.1491,39.1651,39.1411,39.1571,19400.0
2014-09-16 10:35:00,48.98,49.05,48.97,49.04,64000.0,39.1651,39.221,39.1571,39.213,64000.0
2014-09-16 10:40:00,49.04,49.04,48.91,48.91,21500.0,39.213,39.213,39.1091,39.1091,21500.0
2014-09-16 10:45:00,48.91,48.96,48.91,48.95,13400.0,39.1091,39.1491,39.1091,39.1411,13400.0
2014-09-16 10:50:00,48.95,48.96,48.91,48.91,23000.0,39.1411,39.1491,39.1091,39.1091,23000.0
2014-09-16 10:55:00,48.91,48.91,48.77,48.78,17200.0,39.1091,39.1091,38.9971,39.0051,17200.0
2014-09-16 11:00:00,48.78,48.78,48.75,48.76,5100.0,39.0051,39.0051,38.9811,38.9891,5100.0
2014-09-16 11:05:00,48.76,48.78,48.73,48.74,9600.0,38.9891,39.0051,38.9652,38.9732,9600.0
2014-09-16 11:10:00,48.73,48.77,48.7,48.77,13400.0,38.9652,38.9971,38.9412,38.9971,13400.0
2014-09-16 11:15:00,48.77,48.84,48.77,48.82,30900.0,38.9971,39.0531,38.9971,39.0371,30900.0
2014-09-16 11:20:00,48.82,48.86,48.82,48.86,19400.0,39.0371,39.0691,39.0371,39.0691,19400.0
2014-09-16 11:25:00,48.86,48.92,48.85,48.92,16400.0,39.0691,39.1171,39.0611,39.1171,16400.0
2014-09-16 11:30:00,48.93,48.96,48.9,48.94,21900.0,39.1251,39.1491,39.1011,39.1331,21900.0
2014-09-16 11:35:00,48.95,49.0,48.95,48.98,9200.0,39.1411,39.1811,39.1411,39.1651,9200.0
2014-09-16 11:40:00,48.98,49.0,48.98,49.0,15600.0,39.1651,39.1811,39.1651,39.1811,15600.0
2014-09-16 11:45:00,48.99,49.0,48.97,48.99,20700.0,39.1731,39.1811,39.1571,39.1731,20700.0
2014-09-16 11:50:00,48.98,49.06,48.98,49.05,19400.0,39.1651,39.229,39.1651,39.221,19400.0
2014-09-16 11:55:00,49.06,49.08,49.05,49.05,11000.0,39.229,39.245,39.221,39.221,11000.0
2014-09-16 12:00:00,49.06,49.06,49.0,49.01,9600.0,39.229,39.229,39.1811,39.189,9600.0
2014-09-16 12:05:00,49.01,49.03,48.99,48.99,11700.0,39.189,39.205,39.1731,39.1731,11700.0
2014-09-16 12:10:00,48.99,49.03,48.99,49.02,9200.0,39.1731,39.205,39.1731,39.197,9200.0
2014-09-16 12:15:00,49.02,49.03,49.01,49.01,4300.0,39.197,39.205,39.189,39.189,4300.0
2014-09-16 12:20:00,49.02,49.08,49.02,49.08,11000.0,39.197,39.245,39.197,39.245,11000.0
2014-09-16 12:25:00,49.08,49.11,49.08,49.09,5000.0,39.245,39.269,39.245,39.253,5000.0
2014-09-16 12:30:00,49.09,49.09,49.07,49.07,11100.0,39.253,39.253,39.237,39.237,11100.0
2014-09-16 12:35:00,49.06,49.07,49.02,49.05,18800.0,39.229,39.237,39.197,39.221,18800.0
2014-09-16 12:40:00,49.04,49.05,49.02,49.02,8900.0,39.213,39.221,39.197,39.197,8900.0
2014-09-16 12:45:00,49.03,49.04,49.01,49.02,9800.0,39.205,39.213,39.189,39.197,9800.0
2014-09-16 12:50:00,49.02,49.05,49.02,49.05,7700.0,39.197,39.221,39.197,39.221,7700.0
2014-09-16 12:55:00,49.05,49.06,49.01,49.02,11200.0,39.221,39.229,39.189,39.197,11200.0
2014-09-16 13:00:00,49.01,49.07,49.01,49.05,12600.0,39.189,39.237,39.189,39.221,12600.0
2014-09-16 13:05:00,49.06,49.11,49.05,49.09,5400.0,39.229,39.269,39.221,39.253,5400.0
2014-09-16 13:10:00,49.09,49.1,49.07,49.08,9400.0,39.253,39.261,39.237,39.245,9400.0
2014-09-16 13:15:00,49.09,49.12,49.09,49.12,7200.0,39.253,39.277,39.253,39.277,7200.0
2014-09-16 13:20:00,49.13,49.16,49.13,49.16,7500.0,39.285,39.309,39.285,39.309,7500.0
2014-09-16 13:25:00,49.15,49.15,49.12,49.14,5800.0,39.301,39.301,39.277,39.293,5800.0
2014-09-16 13:30:00,49.16,49.18,49.16,49.18,4300.0,39.309,39.325,39.309,39.325,4300.0
2014-09-16 13:35:00,49.18,49.24,49.18,49.23,10900.0,39.325,39.373,39.325,39.365,10900.0
2014-09-16 13:40:00,49.23,49.24,49.22,49.22,12200.0,39.365,39.373,39.357,39.357,12200.0
2014-09-16 13:45:00,49.23,49.24,49.15,49.16,22100.0,39.365,39.373,39.301,39.309,22100.0
2014-09-16 13:50:00,49.15,49.16,49.14,49.16,39300.0,39.301,39.309,39.293,39.309,39300.0
2014-09-16 13:55:00,49.16,49.21,49.15,49.2,17900.0,39.309,39.349,39.301,39.341,17900.0
2014-09-16 14:00:00,49.2,49.22,49.19,49.22,31900.0,39.341,39.357,39.333,39.357,31900.0
2014-09-16 14:05:00,49.22,49.24,49.22,49.23,6200.0,39.357,39.373,39.357,39.365,6200.0
2014-09-16 14:10:00,49.22,49.25,49.22,49.23,14700.0,39.357,39.381,39.357,39.365,14700.0
2014-09-16 14:15:00,49.23,49.27,49.23,49.24,17900.0,39.365,39.3969,39.365,39.373,17900.0
2014-09-16 14:20:00,49.24,49.28,49.24,49.28,9100.0,39.373,39.4049,39.373,39.4049,9100.0
2014-09-16 14:25:00,49.29,49.3,49.28,49.29,8300.0,39.4129,39.4209,39.4049,39.4129,8300.0
2014-09-16 14:30:00,49.29,49.3,49.27,49.3,12300.0,39.4129,39.4209,39.3969,39.4209,12300.0
2014-09-16 14:35:00,49.31,49.31,49.27,49.31,8400.0,39.4289,39.4289,39.3969,39.4289,8400.0
2014-09-16 14:40:00,49.3,49.3,49.26,49.28,12300.0,39.4209,39.4209,39.389,39.4049,12300.0
2014-09-16 14:45:00,49.28,49.29,49.27,49.28,10900.0,39.4049,39.4129,39.3969,39.4049,10900.0
2014-09-16 14:50:00,49.28,49.28,49.25,49.26,16500.0,39.4049,39.4049,39.381,39.389,16500.0
2014-09-16 14:55:00,49.26,49.28,49.25,49.26,10400.0,39.389,39.4049,39.381,39.389,10400.0
2014-09-16 15:00:00,49.25,49.26,49.25,49.25,5600.0,39.381,39.389,39.381,39.381,5600.0
2014-09-16 15:05:00,49.26,49.31,49.25,49.27,29800.0,39.389,39.4289,39.381,39.3969,29800.0
2014-09-16 15:10:00,49.27,49.28,49.23,49.27,25600.0,39.3969,39.4049,39.365,39.3969,25600.0
2014-09-16 15:15:00,49.27,49.3,49.26,49.29,29100.0,39.3969,39.4209,39.389,39.4129,29100.0
2014-09-16 15:20:00,49.3,49.32,49.29,49.32,17200.0,39.4209,39.4369,39.4129,39.4369,17200.0
2014-09-16 15:25:00,49.32,49.33,49.3,49.3,24900.0,39.4369,39.4449,39.4209,39.4209,24900.0
2014-09-16 15:30:00,49.31,49.31,49.28,49.3,35800.0,39.4289,39.4289,39.4049,39.4209,35800.0
2014-09-16 15:35:00,49.32,49.32,49.29,49.3,16000.0,39.4369,39.4369,39.4129,39.4209,16000.0
2014-09-16 15:40:00,49.29,49.3,49.27,49.27,28600.0,39.4129,39.4209,39.3969,39.3969,28600.0
2014-09-16 15:45:00,49.27,49.27,49.22,49.22,46100.0,39.3969,39.3969,39.357,39.357,46100.0
2014-09-16 15:50:00,49.23,49.27,49.19,49.2,121700.0,39.365,39.3969,39.333,39.341,121700.0
2014-09-16 15:55:00,49.19,49.25,49.19,49.19,208200.0,39.333,39.381,39.333,39.333,208200.0
2014-09-17 09:30:00,49.13,49.33,49.0,49.32,42700.0,39.285,39.4449,39.1811,39.4369,42700.0
2014-09-17 09:35:00,49.33,49.44,49.3,49.4,14900.0,39.4449,39.5329,39.4209,39.5009,14900.0
2014-09-17 09:40:00,49.41,49.51,49.41,49.51,32800.0,39.5089,39.5889,39.5089,39.5889,32800.0
2014-09-17 09:45:00,49.52,49.62,49.49,49.6,19100.0,39.5968,39.6768,39.5729,39.6608,19100.0
2014-09-17 09:50:00,49.59,49.61,49.49,49.51,13100.0,39.6528,39.6688,39.5729,39.5889,13100.0
2014-09-17 09:55:00,49.52,49.66,49.52,49.6,8400.0,39.5968,39.7088,39.5968,39.6608,8400.0
2014-09-17 10:00:00,49.6,49.66,49.6,49.63,18200.0,39.6608,39.7088,39.6608,39.6848,18200.0
2014-09-17 10:05:00,49.63,49.67,49.62,49.63,11100.0,39.6848,39.7168,39.6768,39.6848,11100.0
2014-09-17 10:10:00,49.63,49.64,49.59,49.6,8500.0,39.6848,39.6928,39.6528,39.6608,8500.0
2014-09-17 10:15:00,49.61,49.7,49.61,49.7,13000.0,39.6688,39.7408,39.6688,39.7408,13000.0
2014-09-17 10:20:00,49.71,49.71,49.66,49.68,13100.0,39.7488,39.7488,39.7088,39.7248,13100.0
2014-09-17 10:25:00,49.68,49.72,49.68,49.72,11700.0,39.7248,39.7568,39.7248,39.7568,11700.0
2014-09-17 10:30:00,49.73,49.73,49.67,49.71,7700.0,39.7648,39.7648,39.7168,39.7488,7700.0
2014-09-17 10:35:00,49.72,49.74,49.69,49.7,13700.0,39.7568,39.7728,39.7328,39.7408,13700.0
2014-09-17 10:40:00,49.72,49.74,49.71,49.73,8500.0,39.7568,39.7728,39.7488,39.7648,8500.0
2014-09-17 10:45:00,49.74,49.75,49.73,49.75,9800.0,39.7728,39.7808,39.7648,39.7808,9800.0
2014-09-17 10:50:00,49.75,49.75,49.73,49.74,15000.0,39.7808,39.7808,39.7648,39.7728,15000.0
2014-09-17 10:55:00,49.73,49.75,49.7,49.75,12700.0,39.7648,39.7808,39.7408,39.7808,12700.0
2014-09-17 11:00:00,49.74,49.75,49.73,49.73,5400.0,39.7728,39.7808,39.7648,39.7648,5400.0
2014-09-17 11:05:00,49.74,49.75,49.73,49.75,12600.0,39.7728,39.7808,39.7648,39.7808,12600.0
2014-09-17 11:10:00,49.74,49.75,49.71,49.73,7000.0,39.7728,39.7808,39.7488,39.7648,7000.0
2014-09-17 11:15:00,49.73,49.75,49.73,49.75,4400.0,39.7648,39.7808,39.7648,39.7808,4400.0
2014-09-17 11:20:00,49.75,49.75,49.7,49.73,40100.0,39.7808,39.7808,39.7408,39.7648,40100.0
2014-09-17 11:25:00,49.73,49.75,49.72,49.74,6100.0,39.7648,39.7808,39.7568,39.7728,6100.0
2014-09-17 11:30:00,49.73,49.75,49.72,49.73,42400.0,39.7648,39.7808,39.7568,39.7648,42400.0
2014-09-17 11:35:00,49.74,49.75,49.73,49.75,32200.0,39.7728,39.7808,39.7648,39.7808,32200.0
2014-09-17 11:40:00,49.75,49.75,49.72,49.74,18600.0,39.7808,39.7808,39.7568,39.7728,18600.0
2014-09-17 11:45:00,49.74,49.74,49.73,49.73,7700.0,39.7728,39.7728,39.7648,39.7648,7700.0
2014-09-17 11:50:00,49.73,49.75,49.73,49.75,10700.0,39.7648,39.7808,39.7648,39.7808,10700.0
2014-09-17 11:55:00,49.74,49.75,49.73,49.73,28000.0,39.7728,39.7808,39.7648,39.7648,28000.0
2014-09-17 12:00:00,49.74,49.76,49.74,49.74,17100.0,39.7728,39.7888,39.7728,39.7728,17100.0
2014-09-17 12:05:00,49.75,49.77,49.74,49.75,16300.0,39.7808,39.7968,39.7728,39.7808,16300.0
2014-09-17 12:10:00,49.75,49.76,49.74,49.75,10000.0,39.7808,39.7888,39.7728,39.7808,10000.0
2014-09-17 12:15:00,49.74,49.75,49.73,49.73,11900.0,39.7728,39.7808,39.7648,39.7648,11900.0
2014-09-17 12:20:00,49.74,49.76,49.73,49.74,14900.0,39.7728,39.7888,39.7648,39.7728,14900.0
2014-09-17 12:25:00,49.74,49.74,49.72,49.72,24300.0,39.7728,39.7728,39.7568,39.7568,24300.0
2014-09-17 12:30:00,49.71,49.71,49.63,49.63,13700.0,39.7488,39.7488,39.6848,39.6848,13700.0
2014-09-17 12:35:00,49.64,49.68,49.64,49.68,10800.0,39.6928,39.7248,39.6928,39.7248,10800.0
2014-09-17 12:40:00,49.68,49.68,49.66,49.67,4500.0,39.7248,39.7248,39.7088,39.7168,4500.0
2014-09-17 12:45:00,49.66,49.67,49.62,49.62,4700.0,39.7088,39.7168,39.6768,39.6768,4700.0
2014-09-17 12:50:00,49.63,49.64,49.62,49.64,3500.0,39.6848,39.6928,39.6768,39.6928,3500.0
2014-09-17 12:55:00,49.64,49.64,49.6,49.61,6400.0,39.6928,39.6928,39.6608,39.6688,6400.0
2014-09-17 13:00:00,49.61,49.61,49.59,49.59,6100.0,39.6688,39.6688,39.6528,39.6528,6100.0
2014-09-17 13:05:00,49.59,49.59,49.54,49.54,8500.0,39.6528,39.6528,39.6128,39.6128,8500.0
2014-09-17 13:10:00,49.54,49.58,49.53,49.55,11400.0,39.6128,39.6448,39.6048,39.6208,11400.0
2014-09-17 13:15:00,49.55,49.55,49.53,49.55,3700.0,39.6208,39.6208,39.6048,39.6208,3700.0
2014-09-17 13:20:00,49.55,49.55,49.53,49.53,6000.0,39.6208,39.6208,39.6048,39.6048,6000.0
2014-09-17 13:25:00,49.52,49.52,49.51,49.52,2800.0,39.5968,39.5968,39.5889,39.5968,2800.0
2014-09-17 13:30:00,49.52,49.52,49.51,49.52,5000.0,39.5968,39.5968,39.5889,39.5968,5000.0
2014-09-17 13:35:00,49.52,49.55,49.52,49.55,4400.0,39.5968,39.6208,39.5968,39.6208,4400.0
2014-09-17 13:40:00,49.55,49.64,49.55,49.64,17900.0,39.6208,39.6928,39.6208,39.6928,17900.0
2014-09-17 13:45:00,49.63,49.64,49.61,49.64,7000.0,39.6848,39.6928,39.6688,39.6928,7000.0
2014-09-17 13:50:00,49.63,49.72,49.62,49.71,19200.0,39.6848,39.7568,39.6768,39.7488,19200.0
2014-09-17 13:55:00,49.71,49.81,49.71,49.78,19500.0,39.7488,39.8287,39.7488,39.8047,19500.0
2014-09-17 14:00:00,49.78,49.84,49.56,49.58,56500.0,39.8047,39.8527,39.6288,39.6448,56500.0
2014-09-17 14:05:00,49.57,49.91,49.55,49.87,69400.0,39.6368,39.9087,39.6208,39.8767,69400.0
2014-09-17 14:10:00,49.87,50.0,49.86,49.97,44900.0,39.8767,39.9807,39.8687,39.9567,44900.0
2014-09-17 14:15:00,49.98,49.99,49.93,49.96,37500.0,39.9647,39.9727,39.9247,39.9487,37500.0
2014-09-17 14:20:00,49.97,50.0,49.91,49.99,18100.0,39.9567,39.9807,39.9087,39.9727,18100.0
2014-09-17 14:25:00,50.0,50.02,49.95,49.95,29000.0,39.9807,39.9967,39.9407,39.9407,29000.0
2014-09-17 14:30:00,49.95,49.95,49.86,49.86,20300.0,39.9407,39.9407,39.8687,39.8687,20300.0
2014-09-17 14:35:00,49.85,49.86,49.79,49.79,12500.0,39.8607,39.8687,39.8127,39.8127,12500.0
2014-09-17 14:40:00,49.79,49.83,49.72,49.72,17900.0,39.8127,39.8447,39.7568,39.7568,17900.0
2014-09-17 14:45:00,49.72,49.74,49.67,49.72,24200.0,39.7568,39.7728,39.7168,39.7568,24200.0
2014-09-17 14:50:00,49.72,49.78,49.7,49.78,12300.0,39.7568,39.8047,39.7408,39.8047,12300.0
2014-09-17 14:55:00,49.78,49.81,49.74,49.79,22800.0,39.8047,39.8287,39.7728,39.8127,22800.0
2014-09-17 15:00:00,49.78,49.91,49.78,49.89,23700.0,39.8047,39.9087,39.8047,39.8927,23700.0
2014-09-17 15:05:00,49.89,49.91,49.87,49.87,13300.0,39.8927,39.9087,39.8767,39.8767,13300.0
2014-09-17 15:10:00,49.87,49.87,49.81,49.84,9500.0,39.8767,39.8767,39.8287,39.8527,9500.0
2014-09-17 15:15:00,49.83,49.87,49.81,49.81,14300.0,39.8447,39.8767,39.8287,39.8287,14300.0
2014-09-17 15:20:00,49.8,49.8,49.68,49.69,21900.0,39.8207,39.8207,39.7248,39.7328,21900.0
2014-09-17 15:25:00,49.69,49.79,49.67,49.77,15700.0,39.7328,39.8127,39.7168,39.7968,15700.0
2014-09-17 15:30:00,49.78,49.78,49.64,49.64,17900.0,39.8047,39.8047,39.6928,39.6928,17900.0
2014-09-17 15:35:00,49.63,49.64,49.55,49.55,24500.0,39.6848,39.6928,39.6208,39.6208,24500.0
2014-09-17 15:40:00,49.56,49.64,49.56,49.61,33700.0,39.6288,39.6928,39.6288,39.6688,33700.0
2014-09-17 15:45:00,49.62,49.62,49.55,49.59,44100.0,39.6768,39.6768,39.6208,39.6528,44100.0
2014-09-17 15:50:00,49.59,49.66,49.58,49.63,38900.0,39.6528,39.7088,39.6448,39.6848,38900.0
2014-09-17 15:55:00,49.63,49.65,49.61,49.62,79100.0,39.6848,39.7008,39.6688,39.6768,79100.0
2014-09-18 09:30:00,49.81,49.95,49.57,49.6,38500.0,39.8287,39.9407,39.6368,39.6608,38500.0
2014-09-18 09:35:00,49.6,49.74,49.6,49.68,8500.0,39.6608,39.7728,39.6608,39.7248,8500.0
2014-09-18 09:40:00,49.7,49.82,49.7,49.81,7900.0,39.7408,39.8367,39.7408,39.8287,7900.0
2014-09-18 09:45:00,49.81,49.84,49.78,49.79,8900.0,39.8287,39.8527,39.8047,39.8127,8900.0
2014-09-18 09:50:00,49.8,49.87,49.77,49.87,23300.0,39.8207,39.8767,39.7968,39.8767,23300.0
2014-09-18 09:55:00,49.88,49.92,49.88,49.92,14000.0,39.8847,39.9167,39.8847,39.9167,14000.0
2014-09-18 10:00:00,49.92,49.94,49.88,49.91,15500.0,39.9167,39.9327,39.8847,39.9087,15500.0
2014-09-18 10:05:00,49.9,49.94,49.87,49.94,9000.0,39.9007,39.9327,39.8767,39.9327,9000.0
2014-09-18 10:10:00,49.95,50.01,49.94,50.0,14700.0,39.9407,39.9887,39.9327,39.9807,14700.0
2014-09-18 10:15:00,50.0,50.01,49.94,49.98,10900.0,39.9807,39.9887,39.9327,39.9647,10900.0
2014-09-18 10:20:00,49.99,50.01,49.97,50.0,14800.0,39.9727,39.9887,39.9567,39.9807,14800.0
2014-09-18 10:25:00,50.02,50.03,49.94,49.96,15900.0,39.9967,40.0047,39.9327,39.9487,15900.0
2014-09-18 10:30:00,49.95,50.0,49.93,49.98,10400.0,39.9407,39.9807,39.9247,39.9647,10400.0
2014-09-18 10:35:00,50.01,50.06,50.01,50.05,12700.0,39.9887,40.0286,39.9887,40.0206,12700.0
2014-09-18 10:40:00,50.05,50.13,50.03,50.12,27700.0,40.0206,40.0846,40.0047,40.0766,27700.0
2014-09-18 10:45:00,50.12,50.17,50.1,50.11,18100.0,40.0766,40.1166,40.0606,40.0686,18100.0
2014-09-18 10:50:00,50.12,50.12,50.07,50.07,8000.0,40.0766,40.0766,40.0366,40.0366,8000.0
2014-09-18 10:55:00,50.08,50.09,50.04,50.05,12400.0,40.0446,40.0526,40.0126,40.0206,12400.0
2014-09-18 11:00:00,50.06,50.14,50.06,50.14,10700.0,40.0286,40.0926,40.0286,40.0926,10700.0
2014-09-18 11:05:00,50.13,50.2,50.13,50.2,15200.0,40.0846,40.1406,40.0846,40.1406,15200.0
2014-09-18 11:10:00,50.2,50.35,50.2,50.34,22700.0,40.1406,40.2605,40.1406,40.2525,22700.0
2014-09-18 11:15:00,50.33,50.37,50.3,50.31,23400.0,40.2445,40.2765,40.2205,40.2285,23400.0
2014-09-18 11:20:00,50.3,50.31,50.23,50.24,10800.0,40.2205,40.2285,40.1646,40.1726,10800.0
2014-09-18 11:25:00,50.26,50.26,50.22,50.23,10500.0,40.1886,40.1886,40.1566,40.1646,10500.0
2014-09-18 11:30:00,50.23,50.23,50.19,50.2,10400.0,40.1646,40.1646,40.1326,40.1406,10400.0
2014-09-18 11:35:00,50.21,50.21,50.15,50.16,7900.0,40.1486,40.1486,40.1006,40.1086,7900.0
2014-09-18 11:40:00,50.16,50.16,50.11,50.15,8000.0,40.1086,40.1086,40.0686,40.1006,8000.0
2014-09-18 11:45:00,50.14,50.14,50.09,50.09,5600.0,40.0926,40.0926,40.0526,40.0526,5600.0
2014-09-18 11:50:00,50.09,50.09,50.05,50.05,8800.0,40.0526,40.0526,40.0206,40.0206,8800.0
2014-09-18 11:55:00,50.05,50.06,50.04,50.04,19500.0,40.0206,40.0286,40.0126,40.0126,19500.0
2014-09-18 12:00:00,50.04,50.06,50.02,50.05,17000.0,40.0126,40.0286,39.9967,40.0206,17000.0
2014-09-18 12:05:00,50.05,50.06,50.04,50.04,14100.0,40.0206,40.0286,40.0126,40.0126,14100.0
2014-09-18 12:10:00,50.04,50.05,50.04,50.05,14500.0,40.0126,40.0206,40.0126,40.0206,14500.0
2014-09-18 12:15:00,50.04,50.05,50.04,50.05,11300.0,40.0126,40.0206,40.0126,40.0206,11300.0
2014-09-18 12:20:00,50.05,50.06,50.03,50.06,7200.0,40.0206,40.0286,40.0047,40.0286,7200.0
2014-09-18 12:25:00,50.05,50.08,50.05,50.08,4700.0,40.0206,40.0446,40.0206,40.0446,4700.0
2014-09-18 12:30:00,50.07,50.13,50.05,50.12,8200.0,40.0366,40.0846,40.0206,40.0766,8200.0
2014-09-18 12:35:00,50.12,50.18,50.12,50.15,13500.0,40.0766,40.1246,40.0766,40.1006,13500.0
2014-09-18 12:40:00,50.15,50.19,50.14,50.15,11500.0,40.1006,40.1326,40.0926,40.1006,11500.0
2014-09-18 12:45:00,50.16,50.16,50.15,50.15,7300.0,40.1086,40.1086,40.1006,40.1006,7300.0
2014-09-18 12:50:00,50.15,50.15,50.1,50.12,7900.0,40.1006,40.1006,40.0606,40.0766,7900.0
2014-09-18 12:55:00,50.12,50.16,50.11,50.16,5400.0,40.0766,40.1086,40.0686,40.1086,5400.0
2014-09-18 13:00:00,50.15,50.16,50.12,50.15,18700.0,40.1006,40.1086,40.0766,40.1006,18700.0
2014-09-18 13:05:00,50.15,50.16,50.12,50.12,33900.0,40.1006,40.1086,40.0766,40.0766,33900.0
2014-09-18 13:10:00,50.11,50.12,50.09,50.09,5700.0,40.0686,40.0766,40.0526,40.0526,5700.0
2014-09-18 13:15:00,50.09,50.12,50.09,50.12,9200.0,40.0526,40.0766,40.0526,40.0766,9200.0
2014-09-18 13:20:00,50.11,50.12,50.1,50.1,5300.0,40.0686,40.0766,40.0606,40.0606,5300.0
2014-09-18 13:25:00,50.11,50.13,50.11,50.11,5800.0,40.0686,40.0846,40.0686,40.0686,5800.0
2014-09-18 13:30:00,50.12,50.13,50.11,50.13,8700.0,40.0766,40.0846,40.0686,40.0846,8700.0
2014-09-18 13:35:00,50.13,50.14,50.12,50.14,4200.0,40.0846,40.0926,40.0766,40.0926,4200.0
2014-09-18 13:40:00,50.14,50.15,50.13,50.15,11100.0,40.0926,40.1006,40.0846,40.1006,11100.0
2014-09-18 13:45:00,50.15,50.17,50.14,50.17,4400.0,40.1006,40.1166,40.0926,40.1166,4400.0
2014-09-18 13:50:00,50.17,50.18,50.16,50.18,13000.0,40.1166,40.1246,40.1086,40.1246,13000.0
2014-09-18 13:55:00,50.18,50.18,50.14,50.17,17500.0,40.1246,40.1246,40.0926,40.1166,17500.0
2014-09-18 14:00:00,50.18,50.2,50.17,50.19,11800.0,40.1246,40.1406,40.1166,40.1326,11800.0
2014-09-18 14:05:00,50.2,50.27,50.19,50.26,12100.0,40.1406,40.1966,40.1326,40.1886,12100.0
2014-09-18 14:10:00,50.26,50.3,50.26,50.28,8600.0,40.1886,40.2205,40.1886,40.2046,8600.0
2014-09-18 14:15:00,50.28,50.29,50.25,50.25,9700.0,40.2046,40.2126,40.1806,40.1806,9700.0
2014-09-18 14:20:00,50.26,50.26,50.24,50.24,7600.0,40.1886,40.1886,40.1726,40.1726,7600.0
2014-09-18 14:25:00,50.24,50.25,50.23,50.23,7900.0,40.1726,40.1806,40.1646,40.1646,7900.0
2014-09-18 14:30:00,50.23,50.27,50.23,50.26,12800.0,40.1646,40.1966,40.1646,40.1886,12800.0
2014-09-18 14:35:00,50.26,50.28,50.25,50.28,6700.0,40.1886,40.2046,40.1806,40.2046,6700.0
2014-09-18 14:40:00,50.28,50.28,50.26,50.27,6300.0,40.2046,40.2046,40.1886,40.1966,6300.0
2014-09-18 14:45:00,50.27,50.27,50.25,50.25,9000.0,40.1966,40.1966,40.1806,40.1806,9000.0
2014-09-18 14:50:00,50.26,50.27,50.24,50.24,16100.0,40.1886,40.1966,40.1726,40.1726,16100.0
2014-09-18 14:55:00,50.24,50.25,50.24,50.24,10400.0,40.1726,40.1806,40.1726,40.1726,10400.0
2014-09-18 15:00:00,50.24,50.25,50.22,50.23,28200.0,40.1726,40.1806,40.1566,40.1646,28200.0
2014-09-18 15:05:00,50.23,50.23,50.21,50.23,21700.0,40.1646,40.1646,40.1486,40.1646,21700.0
2014-09-18 15:10:00,50.23,50.23,50.21,50.23,14800.0,40.1646,40.1646,40.1486,40.1646,14800.0
2014-09-18 15:15:00,50.23,50.25,50.22,50.25,20400.0,40.1646,40.1806,40.1566,40.1806,20400.0
2014-09-18 15:20:00,50.25,50.25,50.2,50.23,37400.0,40.1806,40.1806,40.1406,40.1646,37400.0
2014-09-18 15:25:00,50.23,50.27,50.23,50.27,42700.0,40.1646,40.1966,40.1646,40.1966,42700.0
2014-09-18 15:30:00,50.27,50.27,50.25,50.27,15600.0,40.1966,40.1966,40.1806,40.1966,15600.0
2014-09-18 15:35:00,50.27,50.32,50.25,50.32,48800.0,40.1966,40.2365,40.1806,40.2365,48800.0
2014-09-18 15:40:00,50.31,50.36,50.3,50.36,47500.0,40.2285,40.2685,40.2205,40.2685,47500.0
2014-09-18 15:45:00,50.35,50.37,50.31,50.31,48300.0,40.2605,40.2765,40.2285,40.2285,48300.0
2014-09-18 15:50:00,50.32,50.32,50.27,50.27,44400.0,40.2365,40.2365,40.1966,40.1966,44400.0
2014-09-18 15:55:00,50.28,50.31,50.27,50.3,104000.0,40.2046,40.2285,40.1966,40.2205,104000.0
2014-09-19 09:30:00,50.64,50.64,50.22,50.34,664700.0,40.4924,40.4924,40.1566,40.2525,664700.0
2014-09-19 09:35:00,50.34,50.51,50.3,50.5,17400.0,40.2525,40.3885,40.2205,40.3805,17400.0
2014-09-19 09:40:00,50.5,50.55,50.46,50.52,15700.0,40.3805,40.4205,40.3485,40.3965,15700.0
2014-09-19 09:45:00,50.51,50.53,50.36,50.37,13400.0,40.3885,40.4045,40.2685,40.2765,13400.0
2014-09-19 09:50:00,50.4,50.43,50.26,50.26,13000.0,40.3005,40.3245,40.1886,40.1886,13000.0
2014-09-19 09:55:00,50.26,50.3,50.26,50.26,18000.0,40.1886,40.2205,40.1886,40.1886,18000.0
2014-09-19 10:00:00,50.27,50.32,50.25,50.29,23900.0,40.1966,40.2365,40.1806,40.2126,23900.0
2014-09-19 10:05:00,50.29,50.35,50.26,50.35,27000.0,40.2126,40.2605,40.1886,40.2605,27000.0
2014-09-19 10:10:00,50.35,50.41,50.34,50.41,43300.0,40.2605,40.3085,40.2525,40.3085,43300.0
2014-09-19 10:15:00,50.42,50.44,50.27,50.3,54400.0,40.3165,40.3325,40.1966,40.2205,54400.0
2014-09-19 10:20:00,50.3,50.35,50.29,50.35,14600.0,40.2205,40.2605,40.2126,40.2605,14600.0
2014-09-19 10:25:00,50.35,50.35,50.26,50.26,17400.0,40.2605,40.2605,40.1886,40.1886,17400.0
2014-09-19 10:30:00,50.26,50.27,50.19,50.26,32500.0,40.1886,40.1966,40.1326,40.1886,32500.0
2014-09-19 10:35:00,50.27,50.32,50.27,50.31,12300.0,40.1966,40.2365,40.1966,40.2285,12300.0
2014-09-19 10:40:00,50.31,50.31,50.27,50.27,9300.0,40.2285,40.2285,40.1966,40.1966,9300.0
2014-09-19 10:45:00,50.27,50.28,50.25,50.26,14900.0,40.1966,40.2046,40.1806,40.1886,14900.0
2014-09-19 10:50:00,50.26,50.32,50.23,50.3,11900.0,40.1886,40.2365,40.1646,40.2205,11900.0
2014-09-19 10:55:00,50.3,50.31,50.24,50.28,6600.0,40.2205,40.2285,40.1726,40.2046,6600.0
2014-09-19 11:00:00,50.29,50.31,50.27,50.3,6600.0,40.2126,40.2285,40.1966,40.2205,6600.0
2014-09-19 11:05:00,50.31,50.34,50.29,50.32,15000.0,40.2285,40.2525,40.2126,40.2365,15000.0
2014-09-19 11:10:00,50.3,50.31,50.25,50.25,10600.0,40.2205,40.2285,40.1806,40.1806,10600.0
2014-09-19 11:15:00,50.25,50.27,50.25,50.26,7100.0,40.1806,40.1966,40.1806,40.1886,7100.0
2014-09-19 11:20:00,50.26,50.27,50.25,50.25,5700.0,40.1886,40.1966,40.1806,40.1806,5700.0
2014-09-19 11:25:00,50.25,50.26,50.24,50.24,11400.0,40.1806,40.1886,40.1726,40.1726,11400.0
2014-09-19 11:30:00,50.24,50.25,50.07,50.09,14300.0,40.1726,40.1806,40.0366,40.0526,14300.0
2014-09-19 11:35:00,50.08,50.08,50.04,50.05,6900.0,40.0446,40.0446,40.0126,40.0206,6900.0
2014-09-19 11:40:00,50.05,50.06,50.01,50.06,9800.0,40.0206,40.0286,39.9887,40.0286,9800.0
2014-09-19 11:45:00,50.07,50.09,50.05,50.05,9600.0,40.0366,40.0526,40.0206,40.0206,9600.0
2014-09-19 11:50:00,50.03,50.05,50.03,50.05,13900.0,40.0047,40.0206,40.0047,40.0206,13900.0
2014-09-19 11:55:00,50.05,50.1,50.05,50.1,22100.0,40.0206,40.0606,40.0206,40.0606,22100.0
2014-09-19 12:00:00,50.11,50.11,50.03,50.05,11700.0,40.0686,40.0686,40.0047,40.0206,11700.0
2014-09-19 12:05:00,50.05,50.06,50.01,50.02,10400.0,40.0206,40.0286,39.9887,39.9967,10400.0
2014-09-19 12:10:00,50.03,50.04,50.0,50.01,7900.0,40.0047,40.0126,39.9807,39.9887,7900.0
2014-09-19 12:15:00,50.0,50.01,49.98,50.0,13400.0,39.9807,39.9887,39.9647,39.9807,13400.0
2014-09-19 12:20:00,49.99,50.04,49.98,50.01,8600.0,39.9727,40.0126,39.9647,39.9887,8600.0
2014-09-19 12:25:00,50.02,50.06,50.01,50.05,11700.0,39.9967,40.0286,39.9887,40.0206,11700.0
2014-09-19 12:30:00,50.04,50.05,50.01,50.05,21500.0,40.0126,40.0206,39.9887,40.0206,21500.0
2014-09-19 12:35:00,50.06,50.12,50.06,50.11,7500.0,40.0286,40.0766,40.0286,40.0686,7500.0
2014-09-19 12:40:00,50.12,50.12,50.06,50.06,9300.0,40.0766,40.0766,40.0286,40.0286,9300.0
2014-09-19 12:45:00,50.06,50.08,50.0,50.02,12900.0,40.0286,40.0446,39.9807,39.9967,12900.0
2014-09-19 12:50:00,50.01,50.01,49.94,49.94,13700.0,39.9887,39.9887,39.9327,39.9327,13700.0
2014-09-19 12:55:00,49.95,49.96,49.9,49.96,10800.0,39.9407,39.9487,39.9007,39.9487,10800.0
2014-09-19 13:00:00,49.95,49.96,49.89,49.91,9900.0,39.9407,39.9487,39.8927,39.9087,9900.0
2014-09-19 13:05:00,49.91,49.93,49.91,49.91,3700.0,39.9087,39.9247,39.9087,39.9087,3700.0
2014-09-19 13:10:00,49.9,49.9,49.84,49.87,6600.0,39.9007,39.9007,39.8527,39.8767,6600.0
2014-09-19 13:15:00,49.86,49.86,49.81,49.84,7800.0,39.8687,39.8687,39.8287,39.8527,7800.0
2014-09-19 13:20:00,49.83,49.86,49.82,49.85,6700.0,39.8447,39.8687,39.8367,39.8607,6700.0
2014-09-19 13:25:00,49.84,49.87,49.84,49.87,8500.0,39.8527,39.8767,39.8527,39.8767,8500.0
2014-09-19 13:30:00,49.87,49.9,49.86,49.86,7200.0,39.8767,39.9007,39.8687,39.8687,7200.0
2014-09-19 13:35:00,49.86,49.88,49.86,49.87,4000.0,39.8687,39.8847,39.8687,39.8767,4000.0
2014-09-19 13:40:00,49.86,49.86,49.84,49.86,5900.0,39.8687,39.8687,39.8527,39.8687,5900.0
2014-09-19 13:45:00,49.86,49.88,49.84,49.86,6400.0,39.8687,39.8847,39.8527,39.8687,6400.0
2014-09-19 13:50:00,49.86,49.92,49.86,49.92,5600.0,39.8687,39.9167,39.8687,39.9167,5600.0
2014-09-19 13:55:00,49.92,49.94,49.91,49.92,8100.0,39.9167,39.9327,39.9087,39.9167,8100.0
2014-09-19 14:00:00,49.93,49.94,49.89,49.89,4400.0,39.9247,39.9327,39.8927,39.8927,4400.0
2014-09-19 14:05:00,49.88,49.88,49.86,49.86,3900.0,39.8847,39.8847,39.8687,39.8687,3900.0
2014-09-19 14:10:00,49.86,49.87,49.85,49.86,4400.0,39.8687,39.8767,39.8607,39.8687,4400.0
2014-09-19 14:15:00,49.86,49.92,49.85,49.92,26500.0,39.8687,39.9167,39.8607,39.9167,26500.0
2014-09-19 14:20:00,49.92,50.03,49.92,50.01,19500.0,39.9167,40.0047,39.9167,39.9887,19500.0
2014-09-19 14:25:00,50.02,50.05,50.02,50.03,9300.0,39.9967,40.0206,39.9967,40.0047,9300.0
2014-09-19 14:30:00,50.04,50.05,50.01,50.02,8700.0,40.0126,40.0206,39.9887,39.9967,8700.0
2014-09-19 14:35:00,50.02,50.07,50.02,50.06,15800.0,39.9967,40.0366,39.9967,40.0286,15800.0
2014-09-19 14:40:00,50.05,50.09,50.04,50.09,23500.0,40.0206,40.0526,40.0126,40.0526,23500.0
2014-09-19 14:45:00,50.08,50.14,50.08,50.13,15300.0,40.0446,40.0926,40.0446,40.0846,15300.0
2014-09-19 14:50:00,50.12,50.17,50.12,50.16,22800.0,40.0766,40.1166,40.0766,40.1086,22800.0
2014-09-19 14:55:00,50.16,50.19,50.16,50.17,16700.0,40.1086,40.1326,40.1086,40.1166,16700.0
2014-09-19 15:00:00,50.17,50.19,50.15,50.15,26500.0,40.1166,40.1326,40.1006,40.1006,26500.0
2014-09-19 15:05:00,50.16,50.16,50.11,50.12,20100.0,40.1086,40.1086,40.0686,40.0766,20100.0
2014-09-19 15:10:00,50.12,50.13,50.08,50.09,29300.0,40.0766,40.0846,40.0446,40.0526,29300.0
2014-09-19 15:15:00,50.09,50.11,50.08,50.09,22700.0,40.0526,40.0686,40.0446,40.0526,22700.0
2014-09-19 15:20:00,50.09,50.09,50.05,50.05,9500.0,40.0526,40.0526,40.0206,40.0206,9500.0
2014-09-19 15:25:00,50.05,50.07,50.02,50.02,14000.0,40.0206,40.0366,39.9967,39.9967,14000.0
2014-09-19 15:30:00,50.02,50.03,50.0,50.03,14500.0,39.9967,40.0047,39.9807,40.0047,14500.0
2014-09-19 15:35:00,50.03,50.03,49.98,49.98,14800.0,40.0047,40.0047,39.9647,39.9647,14800.0
2014-09-19 15:40:00,49.98,50.02,49.98,50.01,30300.0,39.9647,39.9967,39.9647,39.9887,30300.0
2014-09-19 15:45:00,50.0,50.02,50.0,50.01,28300.0,39.9807,39.9967,39.9807,39.9887,28300.0
2014-09-19 15:50:00,50.02,50.05,50.01,50.01,50100.0,39.9967,40.0206,39.9887,39.9887,50100.0
2014-09-19 15:55:00,50.02,50.02,49.96,49.99,226500.0,39.9967,39.9967,39.9487,39.9727,226500.0
2014-09-22 09:30:00,49.75,49.76,49.58,49.67,30600.0,39.7808,39.7888,39.6448,39.7168,30600.0
2014-09-22 09:35:00,49.67,49.68,49.52,49.59,13100.0,39.7168,39.7248,39.5968,39.6528,13100.0
2014-09-22 09:40:00,49.59,49.59,49.37,49.39,24400.0,39.6528,39.6528,39.4769,39.4929,24400.0
2014-09-22 09:45:00,49.4,49.54,49.4,49.5,23200.0,39.5009,39.6128,39.5009,39.5809,23200.0
2014-09-22 09:50:00,49.5,49.54,49.48,49.51,13300.0,39.5809,39.6128,39.5649,39.5889,13300.0
2014-09-22 09:55:00,49.51,49.62,49.47,49.57,12500.0,39.5889,39.6768,39.5569,39.6368,12500.0
2014-09-22 10:00:00,49.55,49.55,49.43,49.52,7700.0,39.6208,39.6208,39.5249,39.5968,7700.0
2014-09-22 10:05:00,49.52,49.7,49.51,49.7,6600.0,39.5968,39.7408,39.5889,39.7408,6600.0
2014-09-22 10:10:00,49.7,49.82,49.7,49.79,11400.0,39.7408,39.8367,39.7408,39.8127,11400.0
2014-09-22 10:15:00,49.78,49.79,49.67,49.71,14500.0,39.8047,39.8127,39.7168,39.7488,14500.0
2014-09-22 10:20:00,49.7,49.72,49.63,49.63,10500.0,39.7408,39.7568,39.6848,39.6848,10500.0
2014-09-22 10:25:00,49.6,49.6,49.52,49.55,11600.0,39.6608,39.6608,39.5968,39.6208,11600.0
2014-09-22 10:30:00,49.55,49.6,49.52,49.6,37000.0,39.6208,39.6608,39.5968,39.6608,37000.0
2014-09-22 10:35:00,49.6,49.7,49.58,49.67,16700.0,39.6608,39.7408,39.6448,39.7168,16700.0
2014-09-22 10:40:00,49.67,49.69,49.6,49.63,12500.0,39.7168,39.7328,39.6608,39.6848,12500.0
2014-09-22 10:45:00,49.62,49.64,49.59,49.61,8200.0,39.6768,39.6928,39.6528,39.6688,8200.0
2014-09-22 10:50:00,49.62,49.63,49.54,49.55,61500.0,39.6768,39.6848,39.6128,39.6208,61500.0
2014-09-22 10:55:00,49.56,49.56,49.52,49.54,26500.0,39.6288,39.6288,39.5968,39.6128,26500.0
2014-09-22 11:00:00,49.53,49.64,49.52,49.62,85400.0,39.6048,39.6928,39.5968,39.6768,85400.0
2014-09-22 11:05:00,49.61,49.68,49.6,49.64,68400.0,39.6688,39.7248,39.6608,39.6928,68400.0
2014-09-22 11:10:00,49.63,49.66,49.58,49.62,57900.0,39.6848,39.7088,39.6448,39.6768,57900.0
2014-09-22 11:15:00,49.62,49.66,49.58,49.63,81800.0,39.6768,39.7088,39.6448,39.6848,81800.0
2014-09-22 11:20:00,49.63,49.75,49.63,49.74,20300.0,39.6848,39.7808,39.6848,39.7728,20300.0
2014-09-22 11:25:00,49.75,49.78,49.74,49.75,18000.0,39.7808,39.8047,39.7728,39.7808,18000.0
2014-09-22 11:30:00,49.75,49.78,49.74,49.77,17900.0,39.7808,39.8047,39.7728,39.7968,17900.0
2014-09-22 11:35:00,49.78,49.79,49.76,49.76,12600.0,39.8047,39.8127,39.7888,39.7888,12600.0
2014-09-22 11:40:00,49.75,49.75,49.71,49.73,17500.0,39.7808,39.7808,39.7488,39.7648,17500.0
2014-09-22 11:45:00,49.73,49.75,49.71,49.75,39600.0,39.7648,39.7808,39.7488,39.7808,39600.0
2014-09-22 11:50:00,49.75,49.76,49.71,49.73,30500.0,39.7808,39.7888,39.7488,39.7648,30500.0
2014-09-22 11:55:00,49.74,49.77,49.73,49.76,15400.0,39.7728,39.7968,39.7648,39.7888,15400.0
2014-09-22 12:00:00,49.76,49.79,49.75,49.79,17100.0,39.7888,39.8127,39.7808,39.8127,17100.0
2014-09-22 12:05:00,49.78,49.84,49.77,49.84,12500.0,39.8047,39.8527,39.7968,39.8527,12500.0
2014-09-22 12:10:00,49.83,49.85,49.81,49.82,9900.0,39.8447,39.8607,39.8287,39.8367,9900.0
2014-09-22 12:15:00,49.82,49.86,49.78,49.78,20300.0,39.8367,39.8687,39.8047,39.8047,20300.0
2014-09-22 12:20:00,49.78,49.81,49.73,49.73,68400.0,39.8047,39.8287,39.7648,39.7648,68400.0
2014-09-22 12:25:00,49.73,49.77,49.73,49.75,87300.0,39.7648,39.7968,39.7648,39.7808,87300.0
2014-09-22 12:30:00,49.76,49.76,49.73,49.75,14200.0,39.7888,39.7888,39.7648,39.7808,14200.0
2014-09-22 12:35:00,49.76,49.76,49.73,49.74,10300.0,39.7888,39.7888,39.7648,39.7728,10300.0
2014-09-22 12:40:00,49.74,49.77,49.73,49.74,20200.0,39.7728,39.7968,39.7648,39.7728,20200.0
2014-09-22 12:45:00,49.74,49.78,49.73,49.78,61100.0,39.7728,39.8047,39.7648,39.8047,61100.0
2014-09-22 12:50:00,49.77,49.78,49.74,49.77,117300.0,39.7968,39.8047,39.7728,39.7968,117300.0
2014-09-22 12:55:00,49.77,49.79,49.75,49.79,36500.0,39.7968,39.8127,39.7808,39.8127,36500.0
2014-09-22 13:00:00,49.77,49.81,49.76,49.8,56200.0,39.7968,39.8287,39.7888,39.8207,56200.0
2014-09-22 13:05:00,49.8,49.86,49.8,49.82,34600.0,39.8207,39.8687,39.8207,39.8367,34600.0
2014-09-22 13:10:00,49.83,49.84,49.8,49.83,21400.0,39.8447,39.8527,39.8207,39.8447,21400.0
2014-09-22 13:15:00,49.83,49.85,49.81,49.83,17700.0,39.8447,39.8607,39.8287,39.8447,17700.0
2014-09-22 13:20:00,49.84,49.87,49.79,49.8,14200.0,39.8527,39.8767,39.8127,39.8207,14200.0
2014-09-22 13:25:00,49.79,49.8,49.74,49.77,23800.0,39.8127,39.8207,39.7728,39.7968,23800.0
2014-09-22 13:30:00,49.76,49.82,49.76,49.82,26500.0,39.7888,39.8367,39.7888,39.8367,26500.0
2014-09-22 13:35:00,49.82,49.87,49.82,49.84,76800.0,39.8367,39.8767,39.8367,39.8527,76800.0
2014-09-22 13:40:00,49.85,49.86,49.82,49.86,36900.0,39.8607,39.8687,39.8367,39.8687,36900.0
2014-09-22 13:45:00,49.86,49.86,49.85,49.86,14800.0,39.8687,39.8687,39.8607,39.8687,14800.0
2014-09-22 13:50:00,49.85,49.86,49.84,49.85,25200.0,39.8607,39.8687,39.8527,39.8607,25200.0
2014-09-22 13:55:00,49.84,49.86,49.82,49.85,42600.0,39.8527,39.8687,39.8367,39.8607,42600.0
2014-09-22 14:00:00,49.85,49.86,49.84,49.86,19900.0,39.8607,39.8687,39.8527,39.8687,19900.0
2014-09-22 14:05:00,49.85,49.89,49.83,49.88,37500.0,39.8607,39.8927,39.8447,39.8847,37500.0
2014-09-22 14:10:00,49.89,49.9,49.85,49.89,27900.0,39.8927,39.9007,39.8607,39.8927,27900.0
2014-09-22 14:15:00,49.89,49.95,49.88,49.92,144100.0,39.8927,39.9407,39.8847,39.9167,144100.0
2014-09-22 14:20:00,49.91,49.94,49.91,49.91,25100.0,39.9087,39.9327,39.9087,39.9087,25100.0
2014-09-22 14:25:00,49.91,49.92,49.88,49.89,51400.0,39.9087,39.9167,39.8847,39.8927,51400.0
2014-09-22 14:30:00,49.89,49.92,49.89,49.91,11600.0,39.8927,39.9167,39.8927,39.9087,11600.0
2014-09-22 14:35:00,49.91,49.94,49.9,49.93,25300.0,39.9087,39.9327,39.9007,39.9247,25300.0
2014-09-22 14:40:00,49.93,49.97,49.92,49.96,22600.0,39.9247,39.9567,39.9167,39.9487,22600.0
2014-09-22 14:45:00,49.95,49.98,49.94,49.98,32900.0,39.9407,39.9647,39.9327,39.9647,32900.0
2014-09-22 14:50:00,49.98,50.03,49.98,50.01,39800.0,39.9647,40.0047,39.9647,39.9887,39800.0
2014-09-22 14:55:00,50.01,50.07,50.01,50.06,58100.0,39.9887,40.0366,39.9887,40.0286,58100.0
2014-09-22 15:00:00,50.06,50.08,50.03,50.03,18100.0,40.0286,40.0446,40.0047,40.0047,18100.0
2014-09-22 15:05:00,50.02,50.02,50.0,50.0,21100.0,39.9967,39.9967,39.9807,39.9807,21100.0
2014-09-22 15:10:00,50.0,50.02,49.94,49.94,33800.0,39.9807,39.9967,39.9327,39.9327,33800.0
2014-09-22 15:15:00,49.94,49.95,49.9,49.92,25900.0,39.9327,39.9407,39.9007,39.9167,25900.0
2014-09-22 15:20:00,49.91,49.94,49.91,49.94,19600.0,39.9087,39.9327,39.9087,39.9327,19600.0
2014-09-22 15:25:00,49.94,49.94,49.92,49.93,23900.0,39.9327,39.9327,39.9167,39.9247,23900.0
2014-09-22 15:30:00,49.94,49.94,49.9,49.91,35900.0,39.9327,39.9327,39.9007,39.9087,35900.0
2014-09-22 15:35:00,49.9,49.98,49.9,49.98,54400.0,39.9007,39.9647,39.9007,39.9647,54400.0
2014-09-22 15:40:00,49.97,49.99,49.97,49.98,39900.0,39.9567,39.9727,39.9567,39.9647,39900.0
2014-09-22 15:45:00,49.98,49.99,49.94,49.94,43700.0,39.9647,39.9727,39.9327,39.9327,43700.0
2014-09-22 15:50:00,49.94,49.94,49.9,49.93,174600.0,39.9327,39.9327,39.9007,39.9247,174600.0
2014-09-22 15:55:00,49.93,49.94,49.9,49.93,167100.0,39.9247,39.9327,39.9007,39.9247,167100.0
2014-09-23 09:30:00,49.46,49.61,49.25,49.57,76300.0,39.5489,39.6688,39.381,39.6368,76300.0
2014-09-23 09:35:00,49.57,49.65,49.54,49.62,17600.0,39.6368,39.7008,39.6128,39.6768,17600.0
2014-09-23 09:40:00,49.6,49.65,49.48,49.59,23300.0,39.6608,39.7008,39.5649,39.6528,23300.0
2014-09-23 09:45:00,49.59,49.68,49.56,49.67,30600.0,39.6528,39.7248,39.6288,39.7168,30600.0
2014-09-23 09:50:00,49.67,49.83,49.67,49.8,27000.0,39.7168,39.8447,39.7168,39.8207,27000.0
2014-09-23 09:55:00,49.81,49.89,49.8,49.85,20700.0,39.8287,39.8927,39.8207,39.8607,20700.0
2014-09-23 10:00:00,49.84,50.06,49.83,50.02,54500.0,39.8527,40.0286,39.8447,39.9967,54500.0
2014-09-23 10:05:00,50.03,50.03,49.89,49.93,21300.0,40.0047,40.0047,39.8927,39.9247,21300.0
2014-09-23 10:10:00,49.93,49.96,49.9,49.96,51800.0,39.9247,39.9487,39.9007,39.9487,51800.0
2014-09-23 10:15:00,49.96,50.05,49.96,50.0,19000.0,39.9487,40.0206,39.9487,39.9807,19000.0
2014-09-23 10:20:00,50.01,50.1,50.01,50.04,18000.0,39.9887,40.0606,39.9887,40.0126,18000.0
2014-09-23 10:25:00,50.05,50.07,50.0,50.01,28600.0,40.0206,40.0366,39.9807,39.9887,28600.0
2014-09-23 10:30:00,50.0,50.01,49.95,49.98,38900.0,39.9807,39.9887,39.9407,39.9647,38900.0
2014-09-23 10:35:00,49.99,50.03,49.97,49.97,23000.0,39.9727,40.0047,39.9567,39.9567,23000.0
2014-09-23 10:40:00,49.97,49.97,49.92,49.94,31200.0,39.9567,39.9567,39.9167,39.9327,31200.0
2014-09-23 10:45:00,49.95,49.95,49.92,49.94,16600.0,39.9407,39.9407,39.9167,39.9327,16600.0
2014-09-23 10:50:00,49.94,50.08,49.94,50.06,19300.0,39.9327,40.0446,39.9327,40.0286,19300.0
2014-09-23 10:55:00,50.06,50.08,49.97,49.97,12800.0,40.0286,40.0446,39.9567,39.9567,12800.0
2014-09-23 11:00:00,49.98,50.03,49.97,50.01,19100.0,39.9647,40.0047,39.9567,39.9887,19100.0
2014-09-23 11:05:00,50.01,50.04,49.97,50.03,32600.0,39.9887,40.0126,39.9567,40.0047,32600.0
2014-09-23 11:10:00,50.02,50.02,49.95,49.98,19500.0,39.9967,39.9967,39.9407,39.9647,19500.0
2014-09-23 11:15:00,49.97,50.01,49.93,49.94,20300.0,39.9567,39.9887,39.9247,39.9327,20300.0
2014-09-23 11:20:00,49.94,50.03,49.94,49.97,22700.0,39.9327,40.0047,39.9327,39.9567,22700.0
2014-09-23 11:25:00,49.96,49.97,49.91,49.91,17800.0,39.9487,39.9567,39.9087,39.9087,17800.0
2014-09-23 11:30:00,49.91,49.99,49.91,49.93,15400.0,39.9087,39.9727,39.9087,39.9247,15400.0
2014-09-23 11:35:00,49.92,50.0,49.92,49.97,18600.0,39.9167,39.9807,39.9167,39.9567,18600.0
2014-09-23 11:40:00,49.98,49.99,49.89,49.93,23200.0,39.9647,39.9727,39.8927,39.9247,23200.0
2014-09-23 11:45:00,49.93,49.96,49.9,49.9,16800.0,39.9247,39.9487,39.9007,39.9007,16800.0
2014-09-23 11:50:00,49.91,49.93,49.89,49.91,12300.0,39.9087,39.9247,39.8927,39.9087,12300.0
2014-09-23 11:55:00,49.91,49.91,49.88,49.88,13000.0,39.9087,39.9087,39.8847,39.8847,13000.0
2014-09-23 12:00:00,49.89,49.89,49.83,49.84,14200.0,39.8927,39.8927,39.8447,39.8527,14200.0
2014-09-23 12:05:00,49.84,49.92,49.83,49.9,21300.0,39.8527,39.9167,39.8447,39.9007,21300.0
2014-09-23 12:10:00,49.9,49.94,49.88,49.9,22400.0,39.9007,39.9327,39.8847,39.9007,22400.0
2014-09-23 12:15:00,49.9,49.94,49.89,49.92,7800.0,39.9007,39.9327,39.8927,39.9167,7800.0
2014-09-23 12:20:00,49.92,49.94,49.88,49.88,7400.0,39.9167,39.9327,39.8847,39.8847,7400.0
2014-09-23 12:25:00,49.88,49.9,49.87,49.9,24600.0,39.8847,39.9007,39.8767,39.9007,24600.0
2014-09-23 12:30:00,49.9,49.91,49.9,49.91,9200.0,39.9007,39.9087,39.9007,39.9087,9200.0
2014-09-23 12:35:00,49.9,49.95,49.89,49.93,12200.0,39.9007,39.9407,39.8927,39.9247,12200.0
2014-09-23 12:40:00,49.92,49.96,49.92,49.95,10400.0,39.9167,39.9487,39.9167,39.9407,10400.0
2014-09-23 12:45:00,49.94,49.95,49.9,49.9,4800.0,39.9327,39.9407,39.9007,39.9007,4800.0
2014-09-23 12:50:00,49.89,49.91,49.89,49.91,19200.0,39.8927,39.9087,39.8927,39.9087,19200.0
2014-09-23 12:55:00,49.91,49.91,49.9,49.9,2600.0,39.9087,39.9087,39.9007,39.9007,2600.0
2014-09-23 13:00:00,49.9,49.93,49.88,49.93,25400.0,39.9007,39.9247,39.8847,39.9247,25400.0
2014-09-23 13:05:00,49.93,49.93,49.88,49.88,16600.0,39.9247,39.9247,39.8847,39.8847,16600.0
2014-09-23 13:10:00,49.88,49.94,49.87,49.93,35700.0,39.8847,39.9327,39.8767,39.9247,35700.0
2014-09-23 13:15:00,49.94,49.95,49.88,49.9,37100.0,39.9327,39.9407,39.8847,39.9007,37100.0
2014-09-23 13:20:00,49.9,49.94,49.89,49.94,14600.0,39.9007,39.9327,39.8927,39.9327,14600.0
2014-09-23 13:25:00,49.94,49.94,49.91,49.94,13200.0,39.9327,39.9327,39.9087,39.9327,13200.0
2014-09-23 13:30:00,49.94,50.0,49.93,49.97,12000.0,39.9327,39.9807,39.9247,39.9567,12000.0
2014-09-23 13:35:00,49.98,49.99,49.96,49.99,7400.0,39.9647,39.9727,39.9487,39.9727,7400.0
2014-09-23 13:40:00,49.98,49.98,49.95,49.95,10800.0,39.9647,39.9647,39.9407,39.9407,10800.0
2014-09-23 13:45:00,49.94,49.95,49.93,49.93,24300.0,39.9327,39.9407,39.9247,39.9247,24300.0
2014-09-23 13:50:00,49.94,49.97,49.92,49.93,32600.0,39.9327,39.9567,39.9167,39.9247,32600.0
2014-09-23 13:55:00,49.94,49.94,49.89,49.91,38400.0,39.9327,39.9327,39.8927,39.9087,38400.0
2014-09-23 14:00:00,49.9,49.96,49.87,49.92,44700.0,39.9007,39.9487,39.8767,39.9167,44700.0
2014-09-23 14:05:00,49.91,49.91,49.87,49.89,24000.0,39.9087,39.9087,39.8767,39.8927,24000.0
2014-09-23 14:10:00,49.88,49.9,49.87,49.88,56800.0,39.8847,39.9007,39.8767,39.8847,56800.0
2014-09-23 14:15:00,49.88,49.89,49.87,49.88,44300.0,39.8847,39.8927,39.8767,39.8847,44300.0
2014-09-23 14:20:00,49.88,49.9,49.83,49.84,39000.0,39.8847,39.9007,39.8447,39.8527,39000.0
2014-09-23 14:25:00,49.83,49.87,49.82,49.85,102500.0,39.8447,39.8767,39.8367,39.8607,102500.0
2014-09-23 14:30:00,49.86,49.9,49.85,49.87,73200.0,39.8687,39.9007,39.8607,39.8767,73200.0
2014-09-23 14:35:00,49.86,49.86,49.84,49.84,49700.0,39.8687,39.8687,39.8527,39.8527,49700.0
2014-09-23 14:40:00,49.84,49.87,49.83,49.86,54800.0,39.8527,39.8767,39.8447,39.8687,54800.0
2014-09-23 14:45:00,49.86,49.89,49.83,49.83,156900.0,39.8687,39.8927,39.8447,39.8447,156900.0
2014-09-23 14:50:00,49.83,49.86,49.82,49.86,38600.0,39.8447,39.8687,39.8367,39.8687,38600.0
2014-09-23 14:55:00,49.85,49.88,49.84,49.88,29400.0,39.8607,39.8847,39.8527,39.8847,29400.0
2014-09-23 15:00:00,49.87,49.89,49.85,49.87,43300.0,39.8767,39.8927,39.8607,39.8767,43300.0
2014-09-23 15:05:00,49.88,49.88,49.8,49.8,27800.0,39.8847,39.8847,39.8207,39.8207,27800.0
2014-09-23 15:10:00,49.8,49.84,49.8,49.8,48400.0,39.8207,39.8527,39.8207,39.8207,48400.0
2014-09-23 15:15:00,49.8,49.85,49.8,49.8,56500.0,39.8207,39.8607,39.8207,39.8207,56500.0
2014-09-23 15:20:00,49.8,49.82,49.79,49.8,139400.0,39.8207,39.8367,39.8127,39.8207,139400.0
2014-09-23 15:25:00,49.81,49.88,49.8,49.86,64600.0,39.8287,39.8847,39.8207,39.8687,64600.0
2014-09-23 15:30:00,49.86,49.86,49.84,49.85,46300.0,39.8687,39.8687,39.8527,39.8607,46300.0
2014-09-23 15:35:00,49.84,49.85,49.82,49.83,72200.0,39.8527,39.8607,39.8367,39.8447,72200.0
2014-09-23 15:40:00,49.83,49.83,49.79,49.81,60100.0,39.8447,39.8447,39.8127,39.8287,60100.0
2014-09-23 15:45:00,49.81,49.82,49.8,49.81,32700.0,39.8287,39.8367,39.8207,39.8287,32700.0
2014-09-23 15:50:00,49.8,49.83,49.75,49.76,132000.0,39.8207,39.8447,39.7808,39.7888,132000.0
2014-09-23 15:55:00,49.76,49.76,49.67,49.68,83500.0,39.7888,39.7888,39.7168,39.7248,83500.0
2014-09-24 09:30:00,49.72,49.87,49.67,49.78,41900.0,39.7568,39.8767,39.7168,39.8047,41900.0
2014-09-24 09:35:00,49.72,50.04,49.72,50.0,18700.0,39.7568,40.0126,39.7568,39.9807,18700.0
2014-09-24 09:40:00,50.0,50.01,49.83,49.83,12900.0,39.9807,39.9887,39.8447,39.8447,12900.0
2014-09-24 09:45:00,49.84,49.84,49.7,49.75,22000.0,39.8527,39.8527,39.7408,39.7808,22000.0
2014-09-24 09:50:00,49.74,49.76,49.7,49.75,17500.0,39.7728,39.7888,39.7408,39.7808,17500.0
2014-09-24 09:55:00,49.75,49.76,49.67,49.67,13500.0,39.7808,39.7888,39.7168,39.7168,13500.0
2014-09-24 10:00:00,49.66,49.71,49.61,49.71,32100.0,39.7088,39.7488,39.6688,39.7488,32100.0
2014-09-24 10:05:00,49.7,49.71,49.62,49.69,12300.0,39.7408,39.7488,39.6768,39.7328,12300.0
2014-09-24 10:10:00,49.69,49.69,49.6,49.68,13300.0,39.7328,39.7328,39.6608,39.7248,13300.0
2014-09-24 10:15:00,49.67,49.8,49.67,49.72,50300.0,39.7168,39.8207,39.7168,39.7568,50300.0
2014-09-24 10:20:00,49.71,49.8,49.71,49.77,30000.0,39.7488,39.8207,39.7488,39.7968,30000.0
2014-09-24 10:25:00,49.78,49.81,49.75,49.76,13500.0,39.8047,39.8287,39.7808,39.7888,13500.0
2014-09-24 10:30:00,49.76,49.8,49.73,49.76,26000.0,39.7888,39.8207,39.7648,39.7888,26000.0
2014-09-24 10:35:00,49.76,49.84,49.76,49.84,21600.0,39.7888,39.8527,39.7888,39.8527,21600.0
2014-09-24 10:40:00,49.84,49.94,49.84,49.88,13600.0,39.8527,39.9327,39.8527,39.8847,13600.0
2014-09-24 10:45:00,49.88,49.91,49.84,49.88,35400.0,39.8847,39.9087,39.8527,39.8847,35400.0
2014-09-24 10:50:00,49.88,49.93,49.88,49.91,14300.0,39.8847,39.9247,39.8847,39.9087,14300.0
2014-09-24 10:55:00,49.91,49.92,49.86,49.86,18000.0,39.9087,39.9167,39.8687,39.8687,18000.0
2014-09-24 11:00:00,49.86,49.93,49.86,49.93,21300.0,39.8687,39.9247,39.8687,39.9247,21300.0
2014-09-24 11:05:00,49.92,49.97,49.9,49.95,24000.0,39.9167,39.9567,39.9007,39.9407,24000.0
2014-09-24 11:10:00,49.96,49.99,49.94,49.98,18100.0,39.9487,39.9727,39.9327,39.9647,18100.0
2014-09-24 11:15:00,49.98,50.01,49.96,49.98,36800.0,39.9647,39.9887,39.9487,39.9647,36800.0
2014-09-24 11:20:00,49.98,50.07,49.97,50.06,31200.0,39.9647,40.0366,39.9567,40.0286,31200.0
2014-09-24 11:25:00,50.06,50.13,50.03,50.13,26900.0,40.0286,40.0846,40.0047,40.0846,26900.0
2014-09-24 11:30:00,50.14,50.18,50.13,50.14,15600.0,40.0926,40.1246,40.0846,40.0926,15600.0
2014-09-24 11:35:00,50.14,50.19,50.12,50.17,13900.0,40.0926,40.1326,40.0766,40.1166,13900.0
2014-09-24 11:40:00,50.18,50.18,50.13,50.15,6800.0,40.1246,40.1246,40.0846,40.1006,6800.0
2014-09-24 11:45:00,50.14,50.15,50.1,50.1,15100.0,40.0926,40.1006,40.0606,40.0606,15100.0
2014-09-24 11:50:00,50.1,50.11,50.06,50.09,19800.0,40.0606,40.0686,40.0286,40.0526,19800.0
2014-09-24 11:55:00,50.06,50.13,50.04,50.11,29000.0,40.0286,40.0846,40.0126,40.0686,29000.0
2014-09-24 12:00:00,50.11,50.11,50.05,50.05,10100.0,40.0686,40.0686,40.0206,40.0206,10100.0
2014-09-24 12:05:00,50.05,50.05,49.98,49.99,31900.0,40.0206,40.0206,39.9647,39.9727,31900.0
2014-09-24 12:10:00,49.99,50.0,49.96,49.99,4800.0,39.9727,39.9807,39.9487,39.9727,4800.0
2014-09-24 12:15:00,49.99,49.99,49.93,49.93,13700.0,39.9727,39.9727,39.9247,39.9247,13700.0
2014-09-24 12:20:00,49.94,49.97,49.92,49.97,17700.0,39.9327,39.9567,39.9167,39.9567,17700.0
2014-09-24 12:25:00,49.97,50.0,49.95,50.0,29100.0,39.9567,39.9807,39.9407,39.9807,29100.0
2014-09-24 12:30:00,49.99,50.0,49.98,50.0,26000.0,39.9727,39.9807,39.9647,39.9807,26000.0
2014-09-24 12:35:00,49.99,50.0,49.98,50.0,11700.0,39.9727,39.9807,39.9647,39.9807,11700.0
2014-09-24 12:40:00,50.0,50.02,49.99,50.0,5500.0,39.9807,39.9967,39.9727,39.9807,5500.0
2014-09-24 12:45:00,50.0,50.03,50.0,50.02,5100.0,39.9807,40.0047,39.9807,39.9967,5100.0
2014-09-24 12:50:00,50.01,50.01,49.97,50.01,9200.0,39.9887,39.9887,39.9567,39.9887,9200.0
2014-09-24 12:55:00,50.01,50.03,49.99,50.03,8000.0,39.9887,40.0047,39.9727,40.0047,8000.0
2014-09-24 13:00:00,50.02,50.06,50.02,50.03,12900.0,39.9967,40.0286,39.9967,40.0047,12900.0
2014-09-24 13:05:00,50.03,50.03,49.98,50.0,7800.0,40.0047,40.0047,39.9647,39.9807,7800.0
2014-09-24 13:10:00,50.0,50.04,50.0,50.02,21300.0,39.9807,40.0126,39.9807,39.9967,21300.0
2014-09-24 13:15:00,50.02,50.04,50.0,50.0,16100.0,39.9967,40.0126,39.9807,39.9807,16100.0
2014-09-24 13:20:00,50.01,50.02,50.0,50.0,10300.0,39.9887,39.9967,39.9807,39.9807,10300.0
2014-09-24 13:25:00,50.01,50.03,50.0,50.01,6400.0,39.9887,40.0047,39.9807,39.9887,6400.0
2014-09-24 13:30:00,50.01,50.06,50.01,50.06,8400.0,39.9887,40.0286,39.9887,40.0286,8400.0
2014-09-24 13:35:00,50.06,50.07,50.05,50.07,18200.0,40.0286,40.0366,40.0206,40.0366,18200.0
2014-09-24 13:40:00,50.07,50.13,50.07,50.1,14500.0,40.0366,40.0846,40.0366,40.0606,14500.0
2014-09-24 13:45:00,50.11,50.12,50.06,50.06,11700.0,40.0686,40.0766,40.0286,40.0286,11700.0
2014-09-24 13:50:00,50.06,50.08,50.05,50.07,7500.0,40.0286,40.0446,40.0206,40.0366,7500.0
2014-09-24 13:55:00,50.07,50.1,50.07,50.09,10100.0,40.0366,40.0606,40.0366,40.0526,10100.0
2014-09-24 14:00:00,50.09,50.12,50.08,50.09,19700.0,40.0526,40.0766,40.0446,40.0526,19700.0
2014-09-24 14:05:00,50.08,50.1,50.03,50.03,10100.0,40.0446,40.0606,40.0047,40.0047,10100.0
2014-09-24 14:10:00,50.03,50.1,50.0,50.03,16600.0,40.0047,40.0606,39.9807,40.0047,16600.0
2014-09-24 14:15:00,50.03,50.04,49.99,50.02,20400.0,40.0047,40.0126,39.9727,39.9967,20400.0
2014-09-24 14:20:00,50.02,50.04,50.0,50.0,12800.0,39.9967,40.0126,39.9807,39.9807,12800.0
2014-09-24 14:25:00,50.0,50.1,49.99,50.09,24600.0,39.9807,40.0606,39.9727,40.0526,24600.0
2014-09-24 14:30:00,50.1,50.11,50.08,50.09,9900.0,40.0606,40.0686,40.0446,40.0526,9900.0
2014-09-24 14:35:00,50.08,50.08,50.05,50.05,5600.0,40.0446,40.0446,40.0206,40.0206,5600.0
2014-09-24 14:40:00,50.06,50.09,50.03,50.03,12100.0,40.0286,40.0526,40.0047,40.0047,12100.0
2014-09-24 14:45:00,50.03,50.07,50.02,50.07,8300.0,40.0047,40.0366,39.9967,40.0366,8300.0
2014-09-24 14:50:00,50.06,50.06,50.04,50.06,7100.0,40.0286,40.0286,40.0126,40.0286,7100.0
2014-09-24 14:55:00,50.05,50.08,50.04,50.06,23700.0,40.0206,40.0446,40.0126,40.0286,23700.0
2014-09-24 15:00:00,50.06,50.08,50.05,50.08,13500.0,40.0286,40.0446,40.0206,40.0446,13500.0
2014-09-24 15:05:00,50.08,50.1,50.07,50.09,39600.0,40.0446,40.0606,40.0366,40.0526,39600.0
2014-09-24 15:10:00,50.09,50.1,50.05,50.06,15100.0,40.0526,40.0606,40.0206,40.0286,15100.0
2014-09-24 15:15:00,50.06,50.07,50.05,50.05,16800.0,40.0286,40.0366,40.0206,40.0206,16800.0
2014-09-24 15:20:00,50.05,50.06,50.01,50.02,36600.0,40.0206,40.0286,39.9887,39.9967,36600.0
2014-09-24 15:25:00,50.02,50.04,50.0,50.01,24700.0,39.9967,40.0126,39.9807,39.9887,24700.0
2014-09-24 15:30:00,50.01,50.04,50.01,50.02,19400.0,39.9887,40.0126,39.9887,39.9967,19400.0
2014-09-24 15:35:00,50.02,50.03,50.0,50.01,28400.0,39.9967,40.0047,39.9807,39.9887,28400.0
2014-09-24 15:40:00,50.01,50.03,50.0,50.01,24600.0,39.9887,40.0047,39.9807,39.9887,24600.0
2014-09-24 15:45:00,50.01,50.05,50.0,50.05,50700.0,39.9887,40.0206,39.9807,40.0206,50700.0
2014-09-24 15:50:00,50.05,50.05,49.97,50.01,149100.0,40.0206,40.0206,39.9567,39.9887,149100.0
2014-09-24 15:55:00,50.01,50.02,50.0,50.0,140900.0,39.9887,39.9967,39.9807,39.9807,140900.0
2014-09-25 09:30:00,49.94,50.03,49.84,49.98,30300.0,39.9327,40.0047,39.8527,39.9647,30300.0
2014-09-25 09:35:00,49.96,50.05,49.96,50.04,26000.0,39.9487,40.0206,39.9487,40.0126,26000.0
2014-09-25 09:40:00,50.03,50.04,49.93,49.93,21100.0,40.0047,40.0126,39.9247,39.9247,21100.0
2014-09-25 09:45:00,49.93,49.96,49.79,49.81,17700.0,39.9247,39.9487,39.8127,39.8287,17700.0
2014-09-25 09:50:00,49.82,49.84,49.73,49.8,28400.0,39.8367,39.8527,39.7648,39.8207,28400.0
2014-09-25 09:55:00,49.8,49.82,49.68,49.75,19400.0,39.8207,39.8367,39.7248,39.7808,19400.0
2014-09-25 10:00:00,49.73,49.73,49.61,49.71,42200.0,39.7648,39.7648,39.6688,39.7488,42200.0
2014-09-25 10:05:00,49.71,49.77,49.69,49.76,71600.0,39.7488,39.7968,39.7328,39.7888,71600.0
2014-09-25 10:10:00,49.74,49.75,49.61,49.62,25900.0,39.7728,39.7808,39.6688,39.6768,25900.0
2014-09-25 10:15:00,49.63,49.71,49.58,49.71,55000.0,39.6848,39.7488,39.6448,39.7488,55000.0
2014-09-25 10:20:00,49.71,49.72,49.55,49.61,53000.0,39.7488,39.7568,39.6208,39.6688,53000.0
2014-09-25 10:25:00,49.6,49.74,49.59,49.73,71600.0,39.6608,39.7728,39.6528,39.7648,71600.0
2014-09-25 10:30:00,49.72,49.75,49.64,49.71,84700.0,39.7568,39.7808,39.6928,39.7488,84700.0
2014-09-25 10:35:00,49.71,49.83,49.71,49.79,94100.0,39.7488,39.8447,39.7488,39.8127,94100.0
2014-09-25 10:40:00,49.77,49.81,49.7,49.73,93000.0,39.7968,39.8287,39.7408,39.7648,93000.0
2014-09-25 10:45:00,49.73,49.78,49.65,49.73,45600.0,39.7648,39.8047,39.7008,39.7648,45600.0
2014-09-25 10:50:00,49.73,49.78,49.67,49.72,23700.0,39.7648,39.8047,39.7168,39.7568,23700.0
2014-09-25 10:55:00,49.72,49.79,49.67,49.76,18400.0,39.7568,39.8127,39.7168,39.7888,18400.0
2014-09-25 11:00:00,49.77,49.77,49.65,49.66,17300.0,39.7968,39.7968,39.7008,39.7088,17300.0
2014-09-25 11:05:00,49.65,49.73,49.64,49.73,41900.0,39.7008,39.7648,39.6928,39.7648,41900.0
2014-09-25 11:10:00,49.72,49.72,49.65,49.67,15400.0,39.7568,39.7568,39.7008,39.7168,15400.0
2014-09-25 11:15:00,49.65,49.69,49.63,49.66,23300.0,39.7008,39.7328,39.6848,39.7088,23300.0
2014-09-25 11:20:00,49.65,49.67,49.63,49.66,13700.0,39.7008,39.7168,39.6848,39.7088,13700.0
2014-09-25 11:25:00,49.66,49.68,49.65,49.67,8200.0,39.7088,39.7248,39.7008,39.7168,8200.0
2014-09-25 11:30:00,49.68,49.68,49.62,49.67,34700.0,39.7248,39.7248,39.6768,39.7168,34700.0
2014-09-25 11:35:00,49.68,49.72,49.65,49.69,11300.0,39.7248,39.7568,39.7008,39.7328,11300.0
2014-09-25 11:40:00,49.69,49.69,49.63,49.66,16900.0,39.7328,39.7328,39.6848,39.7088,16900.0
2014-09-25 11:45:00,49.66,49.7,49.64,49.67,19000.0,39.7088,39.7408,39.6928,39.7168,19000.0
2014-09-25 11:50:00,49.68,49.74,49.67,49.71,19900.0,39.7248,39.7728,39.7168,39.7488,19900.0
2014-09-25 11:55:00,49.72,49.73,49.64,49.64,14300.0,39.7568,39.7648,39.6928,39.6928,14300.0
2014-09-25 12:00:00,49.66,49.67,49.63,49.66,17300.0,39.7088,39.7168,39.6848,39.7088,17300.0
2014-09-25 12:05:00,49.66,49.7,49.63,49.64,27900.0,39.7088,39.7408,39.6848,39.6928,27900.0
2014-09-25 12:10:00,49.63,49.66,49.62,49.65,14700.0,39.6848,39.7088,39.6768,39.7008,14700.0
2014-09-25 12:15:00,49.65,49.67,49.62,49.64,22000.0,39.7008,39.7168,39.6768,39.6928,22000.0
2014-09-25 12:20:00,49.63,49.66,49.61,49.64,27200.0,39.6848,39.7088,39.6688,39.6928,27200.0
2014-09-25 12:25:00,49.64,49.65,49.59,49.64,56700.0,39.6928,39.7008,39.6528,39.6928,56700.0
2014-09-25 12:30:00,49.62,49.68,49.61,49.66,13600.0,39.6768,39.7248,39.6688,39.7088,13600.0
2014-09-25 12:35:00,49.65,49.7,49.65,49.69,10200.0,39.7008,39.7408,39.7008,39.7328,10200.0
2014-09-25 12:40:00,49.7,49.7,49.65,49.69,6500.0,39.7408,39.7408,39.7008,39.7328,6500.0
2014-09-25 12:45:00,49.68,49.68,49.62,49.65,10100.0,39.7248,39.7248,39.6768,39.7008,10100.0
2014-09-25 12:50:00,49.66,49.66,49.62,49.66,18900.0,39.7088,39.7088,39.6768,39.7088,18900.0
2014-09-25 12:55:00,49.66,49.66,49.63,49.63,22500.0,39.7088,39.7088,39.6848,39.6848,22500.0
2014-09-25 13:00:00,49.63,49.66,49.6,49.62,22500.0,39.6848,39.7088,39.6608,39.6768,22500.0
2014-09-25 13:05:00,49.62,49.65,49.62,49.62,21000.0,39.6768,39.7008,39.6768,39.6768,21000.0
2014-09-25 13:10:00,49.63,49.66,49.63,49.65,11300.0,39.6848,39.7088,39.6848,39.7008,11300.0
2014-09-25 13:15:00,49.65,49.67,49.64,49.65,11400.0,39.7008,39.7168,39.6928,39.7008,11400.0
2014-09-25 13:20:00,49.64,49.66,49.62,49.65,19600.0,39.6928,39.7088,39.6768,39.7008,19600.0
2014-09-25 13:25:00,49.65,49.68,49.62,49.68,20300.0,39.7008,39.7248,39.6768,39.7248,20300.0
2014-09-25 13:30:00,49.67,49.68,49.62,49.62,11700.0,39.7168,39.7248,39.6768,39.6768,11700.0
2014-09-25 13:35:00,49.63,49.66,49.62,49.63,25600.0,39.6848,39.7088,39.6768,39.6848,25600.0
2014-09-25 13:40:00,49.62,49.65,49.61,49.64,62100.0,39.6768,39.7008,39.6688,39.6928,62100.0
2014-09-25 13:45:00,49.63,49.65,49.62,49.64,21600.0,39.6848,39.7008,39.6768,39.6928,21600.0
2014-09-25 13:50:00,49.64,49.65,49.62,49.64,114300.0,39.6928,39.7008,39.6768,39.6928,114300.0
2014-09-25 13:55:00,49.64,49.67,49.64,49.65,25100.0,39.6928,39.7168,39.6928,39.7008,25100.0
2014-09-25 14:00:00,49.65,49.67,49.63,49.65,25700.0,39.7008,39.7168,39.6848,39.7008,25700.0
2014-09-25 14:05:00,49.65,49.66,49.63,49.64,21500.0,39.7008,39.7088,39.6848,39.6928,21500.0
2014-09-25 14:10:00,49.65,49.65,49.63,49.64,10500.0,39.7008,39.7008,39.6848,39.6928,10500.0
2014-09-25 14:15:00,49.64,49.65,49.59,49.61,22400.0,39.6928,39.7008,39.6528,39.6688,22400.0
2014-09-25 14:20:00,49.61,49.65,49.61,49.63,26800.0,39.6688,39.7008,39.6688,39.6848,26800.0
2014-09-25 14:25:00,49.62,49.68,49.62,49.67,67400.0,39.6768,39.7248,39.6768,39.7168,67400.0
2014-09-25 14:30:00,49.68,49.73,49.67,49.7,18300.0,39.7248,39.7648,39.7168,39.7408,18300.0
2014-09-25 14:35:00,49.7,49.78,49.7,49.78,15000.0,39.7408,39.8047,39.7408,39.8047,15000.0
2014-09-25 14:40:00,49.77,49.79,49.76,49.77,12900.0,39.7968,39.8127,39.7888,39.7968,12900.0
2014-09-25 14:45:00,49.77,49.83,49.77,49.81,17300.0,39.7968,39.8447,39.7968,39.8287,17300.0
2014-09-25 14:50:00,49.82,49.82,49.77,49.77,10600.0,39.8367,39.8367,39.7968,39.7968,10600.0
2014-09-25 14:55:00,49.79,49.81,49.77,49.81,19800.0,39.8127,39.8287,39.7968,39.8287,19800.0
2014-09-25 15:00:00,49.8,49.82,49.78,49.78,28100.0,39.8207,39.8367,39.8047,39.8047,28100.0
2014-09-25 15:05:00,49.79,49.79,49.73,49.77,24100.0,39.8127,39.8127,39.7648,39.7968,24100.0
2014-09-25 15:10:00,49.77,49.79,49.76,49.79,20000.0,39.7968,39.8127,39.7888,39.8127,20000.0
2014-09-25 15:15:00,49.79,49.82,49.78,49.78,31500.0,39.8127,39.8367,39.8047,39.8047,31500.0
2014-09-25 15:20:00,49.78,49.8,49.73,49.74,32800.0,39.8047,39.8207,39.7648,39.7728,32800.0
2014-09-25 15:25:00,49.74,49.8,49.7,49.8,67300.0,39.7728,39.8207,39.7408,39.8207,67300.0
2014-09-25 15:30:00,49.8,49.83,49.79,49.8,47400.0,39.8207,39.8447,39.8127,39.8207,47400.0
2014-09-25 15:35:00,49.8,49.85,49.79,49.85,48200.0,39.8207,39.8607,39.8127,39.8607,48200.0
2014-09-25 15:40:00,49.85,49.95,49.83,49.9,44000.0,39.8607,39.9407,39.8447,39.9007,44000.0
2014-09-25 15:45:00,49.9,49.93,49.88,49.9,116000.0,39.9007,39.9247,39.8847,39.9007,116000.0
2014-09-25 15:50:00,49.9,49.9,49.73,49.76,166200.0,39.9007,39.9007,39.7648,39.7888,166200.0
2014-09-25 15:55:00,49.75,49.75,49.64,49.64,169700.0,39.7808,39.7808,39.6928,39.6928,169700.0
2014-09-26 09:30:00,49.73,49.9,49.68,49.85,43600.0,39.7648,39.9007,39.7248,39.8607,43600.0
2014-09-26 09:35:00,49.88,49.97,49.84,49.85,11700.0,39.8847,39.9567,39.8527,39.8607,11700.0
2014-09-26 09:40:00,49.86,49.87,49.75,49.81,11500.0,39.8687,39.8767,39.7808,39.8287,11500.0
2014-09-26 09:45:00,49.81,49.83,49.7,49.75,10400.0,39.8287,39.8447,39.7408,39.7808,10400.0
2014-09-26 09:50:00,49.79,49.82,49.68,49.68,10800.0,39.8127,39.8367,39.7248,39.7248,10800.0
2014-09-26 09:55:00,49.66,49.75,49.62,49.69,16500.0,39.7088,39.7808,39.6768,39.7328,16500.0
2014-09-26 10:00:00,49.74,49.81,49.71,49.77,13000.0,39.7728,39.8287,39.7488,39.7968,13000.0
2014-09-26 10:05:00,49.79,49.79,49.72,49.74,11200.0,39.8127,39.8127,39.7568,39.7728,11200.0
2014-09-26 10:10:00,49.75,49.76,49.7,49.73,42600.0,39.7808,39.7888,39.7408,39.7648,42600.0
2014-09-26 10:15:00,49.74,49.77,49.71,49.75,58800.0,39.7728,39.7968,39.7488,39.7808,58800.0
2014-09-26 10:20:00,49.76,49.77,49.72,49.75,15100.0,39.7888,39.7968,39.7568,39.7808,15100.0
2014-09-26 10:25:00,49.73,49.77,49.72,49.74,57700.0,39.7648,39.7968,39.7568,39.7728,57700.0
2014-09-26 10:30:00,49.75,49.79,49.71,49.78,38600.0,39.7808,39.8127,39.7488,39.8047,38600.0
2014-09-26 10:35:00,49.78,49.8,49.74,49.76,19400.0,39.8047,39.8207,39.7728,39.7888,19400.0
2014-09-26 10:40:00,49.76,49.81,49.74,49.8,14500.0,39.7888,39.8287,39.7728,39.8207,14500.0
2014-09-26 10:45:00,49.79,49.8,49.75,49.8,16300.0,39.8127,39.8207,39.7808,39.8207,16300.0
2014-09-26 10:50:00,49.78,49.8,49.76,49.76,18400.0,39.8047,39.8207,39.7888,39.7888,18400.0
2014-09-26 10:55:00,49.76,49.84,49.76,49.84,39200.0,39.7888,39.8527,39.7888,39.8527,39200.0
2014-09-26 11:00:00,49.85,49.87,49.8,49.8,16700.0,39.8607,39.8767,39.8207,39.8207,16700.0
2014-09-26 11:05:00,49.81,49.83,49.78,49.81,4900.0,39.8287,39.8447,39.8047,39.8287,4900.0
2014-09-26 11:10:00,49.81,49.82,49.77,49.8,9600.0,39.8287,39.8367,39.7968,39.8207,9600.0
2014-09-26 11:15:00,49.8,49.81,49.77,49.77,9000.0,39.8207,39.8287,39.7968,39.7968,9000.0
2014-09-26 11:20:00,49.77,49.8,49.76,49.8,16700.0,39.7968,39.8207,39.7888,39.8207,16700.0
2014-09-26 11:25:00,49.79,49.8,49.77,49.78,21800.0,39.8127,39.8207,39.7968,39.8047,21800.0
2014-09-26 11:30:00,49.78,49.8,49.77,49.8,32900.0,39.8047,39.8207,39.7968,39.8207,32900.0
2014-09-26 11:35:00,49.79,49.82,49.78,49.8,31800.0,39.8127,39.8367,39.8047,39.8207,31800.0
2014-09-26 11:40:00,49.8,49.81,49.78,49.79,14400.0,39.8207,39.8287,39.8047,39.8127,14400.0
2014-09-26 11:45:00,49.8,49.8,49.78,49.79,13200.0,39.8207,39.8207,39.8047,39.8127,13200.0
2014-09-26 11:50:00,49.79,49.8,49.78,49.8,11300.0,39.8127,39.8207,39.8047,39.8207,11300.0
2014-09-26 11:55:00,49.8,49.8,49.78,49.8,9300.0,39.8207,39.8207,39.8047,39.8207,9300.0
2014-09-26 12:00:00,49.79,49.82,49.79,49.82,8500.0,39.8127,39.8367,39.8127,39.8367,8500.0
2014-09-26 12:05:00,49.82,49.83,49.79,49.8,9400.0,39.8367,39.8447,39.8127,39.8207,9400.0
2014-09-26 12:10:00,49.8,49.84,49.79,49.82,13300.0,39.8207,39.8527,39.8127,39.8367,13300.0
2014-09-26 12:15:00,49.82,49.86,49.8,49.83,9200.0,39.8367,39.8687,39.8207,39.8447,9200.0
2014-09-26 12:20:00,49.83,49.83,49.8,49.82,12100.0,39.8447,39.8447,39.8207,39.8367,12100.0
2014-09-26 12:25:00,49.82,49.83,49.8,49.82,9400.0,39.8367,39.8447,39.8207,39.8367,9400.0
2014-09-26 12:30:00,49.82,49.84,49.8,49.8,6900.0,39.8367,39.8527,39.8207,39.8207,6900.0
2014-09-26 12:35:00,49.8,49.83,49.79,49.8,15200.0,39.8207,39.8447,39.8127,39.8207,15200.0
2014-09-26 12:40:00,49.8,49.8,49.78,49.79,7900.0,39.8207,39.8207,39.8047,39.8127,7900.0
2014-09-26 12:45:00,49.79,49.8,49.78,49.78,5600.0,39.8127,39.8207,39.8047,39.8047,5600.0
2014-09-26 12:50:00,49.78,49.8,49.78,49.8,5300.0,39.8047,39.8207,39.8047,39.8207,5300.0
2014-09-26 12:55:00,49.8,49.8,49.78,49.8,25800.0,39.8207,39.8207,39.8047,39.8207,25800.0
2014-09-26 13:00:00,49.8,49.81,49.79,49.81,5500.0,39.8207,39.8287,39.8127,39.8287,5500.0
2014-09-26 13:05:00,49.8,49.81,49.79,49.81,7700.0,39.8207,39.8287,39.8127,39.8287,7700.0
2014-09-26 13:10:00,49.81,49.83,49.81,49.82,11900.0,39.8287,39.8447,39.8287,39.8367,11900.0
2014-09-26 13:15:00,49.82,49.82,49.8,49.81,5800.0,39.8367,39.8367,39.8207,39.8287,5800.0
2014-09-26 13:20:00,49.82,49.82,49.81,49.82,4000.0,39.8367,39.8367,39.8287,39.8367,4000.0
2014-09-26 13:25:00,49.81,49.83,49.8,49.81,7500.0,39.8287,39.8447,39.8207,39.8287,7500.0
2014-09-26 13:30:00,49.8,49.82,49.79,49.82,5300.0,39.8207,39.8367,39.8127,39.8367,5300.0
2014-09-26 13:35:00,49.81,49.81,49.78,49.79,8100.0,39.8287,39.8287,39.8047,39.8127,8100.0
2014-09-26 13:40:00,49.79,49.8,49.78,49.79,4700.0,39.8127,39.8207,39.8047,39.8127,4700.0
2014-09-26 13:45:00,49.79,49.81,49.79,49.8,4100.0,39.8127,39.8287,39.8127,39.8207,4100.0
2014-09-26 13:50:00,49.8,49.81,49.79,49.8,10400.0,39.8207,39.8287,39.8127,39.8207,10400.0
2014-09-26 13:55:00,49.8,49.84,49.79,49.84,8000.0,39.8207,39.8527,39.8127,39.8527,8000.0
2014-09-26 14:00:00,49.84,49.88,49.83,49.88,11700.0,39.8527,39.8847,39.8447,39.8847,11700.0
2014-09-26 14:05:00,49.87,49.92,49.87,49.92,5400.0,39.8767,39.9167,39.8767,39.9167,5400.0
2014-09-26 14:10:00,49.93,49.94,49.91,49.94,10400.0,39.9247,39.9327,39.9087,39.9327,10400.0
2014-09-26 14:15:00,49.94,50.05,49.94,50.03,23500.0,39.9327,40.0206,39.9327,40.0047,23500.0
2014-09-26 14:20:00,50.04,50.06,50.03,50.03,8300.0,40.0126,40.0286,40.0047,40.0047,8300.0
2014-09-26 14:25:00,50.05,50.07,50.02,50.04,14800.0,40.0206,40.0366,39.9967,40.0126,14800.0
2014-09-26 14:30:00,50.04,50.07,50.03,50.03,10400.0,40.0126,40.0366,40.0047,40.0047,10400.0
2014-09-26 14:35:00,50.03,50.11,50.03,50.09,17200.0,40.0047,40.0686,40.0047,40.0526,17200.0
2014-09-26 14:40:00,50.09,50.09,50.05,50.05,17300.0,40.0526,40.0526,40.0206,40.0206,17300.0
2014-09-26 14:45:00,50.05,50.11,50.05,50.11,24600.0,40.0206,40.0686,40.0206,40.0686,24600.0
2014-09-26 14:50:00,50.11,50.11,50.05,50.05,6300.0,40.0686,40.0686,40.0206,40.0206,6300.0
2014-09-26 14:55:00,50.04,50.08,50.04,50.08,7300.0,40.0126,40.0446,40.0126,40.0446,7300.0
2014-09-26 15:00:00,50.07,50.07,50.03,50.04,6900.0,40.0366,40.0366,40.0047,40.0126,6900.0
2014-09-26 15:05:00,50.03,50.07,50.03,50.05,12000.0,40.0047,40.0366,40.0047,40.0206,12000.0
2014-09-26 15:10:00,50.05,50.07,50.04,50.04,16200.0,40.0206,40.0366,40.0126,40.0126,16200.0
2014-09-26 15:15:00,50.04,50.04,50.0,50.0,16900.0,40.0126,40.0126,39.9807,39.9807,16900.0
2014-09-26 15:20:00,50.0,50.03,50.0,50.01,12000.0,39.9807,40.0047,39.9807,39.9887,12000.0
2014-09-26 15:25:00,50.01,50.02,50.0,50.0,11700.0,39.9887,39.9967,39.9807,39.9807,11700.0
2014-09-26 15:30:00,50.01,50.03,50.0,50.0,29000.0,39.9887,40.0047,39.9807,39.9807,29000.0
2014-09-26 15:35:00,50.01,50.02,49.98,50.0,25600.0,39.9887,39.9967,39.9647,39.9807,25600.0
2014-09-26 15:40:00,50.0,50.01,49.96,49.96,15200.0,39.9807,39.9887,39.9487,39.9487,15200.0
2014-09-26 15:45:00,49.96,49.98,49.95,49.98,31200.0,39.9487,39.9647,39.9407,39.9647,31200.0
2014-09-26 15:50:00,49.99,50.05,49.99,50.02,54900.0,39.9727,40.0206,39.9727,39.9967,54900.0
2014-09-26 15:55:00,50.02,50.06,50.02,50.02,52100.0,39.9967,40.0286,39.9967,39.9967,52100.0
2014-09-29 09:30:00,49.69,49.69,49.52,49.66,25900.0,39.7328,39.7328,39.5968,39.7088,25900.0
2014-09-29 09:35:00,49.67,49.86,49.67,49.74,16000.0,39.7168,39.8687,39.7168,39.7728,16000.0
2014-09-29 09:40:00,49.74,49.83,49.71,49.82,15100.0,39.7728,39.8447,39.7488,39.8367,15100.0
2014-09-29 09:45:00,49.79,49.84,49.66,49.69,16600.0,39.8127,39.8527,39.7088,39.7328,16600.0
2014-09-29 09:50:00,49.71,49.79,49.7,49.78,14200.0,39.7488,39.8127,39.7408,39.8047,14200.0
2014-09-29 09:55:00,49.77,49.84,49.74,49.8,34400.0,39.7968,39.8527,39.7728,39.8207,34400.0
2014-09-29 10:00:00,49.79,49.81,49.74,49.8,14000.0,39.8127,39.8287,39.7728,39.8207,14000.0
2014-09-29 10:05:00,49.81,49.83,49.73,49.74,19900.0,39.8287,39.8447,39.7648,39.7728,19900.0
2014-09-29 10:10:00,49.74,49.84,49.74,49.8,12300.0,39.7728,39.8527,39.7728,39.8207,12300.0
2014-09-29 10:15:00,49.79,49.88,49.76,49.88,12200.0,39.8127,39.8847,39.7888,39.8847,12200.0
2014-09-29 10:20:00,49.86,49.9,49.84,49.86,9000.0,39.8687,39.9007,39.8527,39.8687,9000.0
2014-09-29 10:25:00,49.85,49.88,49.83,49.86,5700.0,39.8607,39.8847,39.8447,39.8687,5700.0
2014-09-29 10:30:00,49.87,49.87,49.8,49.84,8000.0,39.8767,39.8767,39.8207,39.8527,8000.0
2014-09-29 10:35:00,49.83,49.84,49.78,49.83,13600.0,39.8447,39.8527,39.8047,39.8447,13600.0
2014-09-29 10:40:00,49.83,49.93,49.83,49.92,8200.0,39.8447,39.9247,39.8447,39.9167,8200.0
2014-09-29 10:45:00,49.95,49.95,49.87,49.89,7000.0,39.9407,39.9407,39.8767,39.8927,7000.0
2014-09-29 10:50:00,49.89,49.91,49.86,49.86,5400.0,39.8927,39.9087,39.8687,39.8687,5400.0
2014-09-29 10:55:00,49.84,49.9,49.83,49.88,5000.0,39.8527,39.9007,39.8447,39.8847,5000.0
2014-09-29 11:00:00,49.89,49.89,49.83,49.86,14300.0,39.8927,39.8927,39.8447,39.8687,14300.0
2014-09-29 11:05:00,49.86,49.89,49.86,49.88,5500.0,39.8687,39.8927,39.8687,39.8847,5500.0
2014-09-29 11:10:00,49.87,49.97,49.87,49.97,18500.0,39.8767,39.9567,39.8767,39.9567,18500.0
2014-09-29 11:15:00,49.98,50.0,49.97,49.97,8500.0,39.9647,39.9807,39.9567,39.9567,8500.0
2014-09-29 11:20:00,49.98,50.0,49.95,49.99,11300.0,39.9647,39.9807,39.9407,39.9727,11300.0
2014-09-29 11:25:00,49.99,49.99,49.94,49.97,8500.0,39.9727,39.9727,39.9327,39.9567,8500.0
2014-09-29 11:30:00,49.98,49.98,49.94,49.95,7600.0,39.9647,39.9647,39.9327,39.9407,7600.0
2014-09-29 11:35:00,49.94,49.95,49.89,49.92,11100.0,39.9327,39.9407,39.8927,39.9167,11100.0
2014-09-29 11:40:00,49.93,49.94,49.9,49.92,13500.0,39.9247,39.9327,39.9007,39.9167,13500.0
2014-09-29 11:45:00,49.92,49.92,49.83,49.86,18700.0,39.9167,39.9167,39.8447,39.8687,18700.0
2014-09-29 11:50:00,49.85,49.86,49.83,49.83,13900.0,39.8607,39.8687,39.8447,39.8447,13900.0
2014-09-29 11:55:00,49.83,49.84,49.82,49.84,8800.0,39.8447,39.8527,39.8367,39.8527,8800.0
2014-09-29 12:00:00,49.84,49.85,49.78,49.79,22300.0,39.8527,39.8607,39.8047,39.8127,22300.0
2014-09-29 12:05:00,49.78,49.8,49.77,49.8,16700.0,39.8047,39.8207,39.7968,39.8207,16700.0
2014-09-29 12:10:00,49.8,49.81,49.76,49.77,11700.0,39.8207,39.8287,39.7888,39.7968,11700.0
2014-09-29 12:15:00,49.76,49.81,49.75,49.78,13000.0,39.7888,39.8287,39.7808,39.8047,13000.0
2014-09-29 12:20:00,49.79,49.79,49.73,49.75,15900.0,39.8127,39.8127,39.7648,39.7808,15900.0
2014-09-29 12:25:00,49.75,49.76,49.7,49.71,17500.0,39.7808,39.7888,39.7408,39.7488,17500.0
2014-09-29 12:30:00,49.71,49.74,49.7,49.73,14000.0,39.7488,39.7728,39.7408,39.7648,14000.0
2014-09-29 12:35:00,49.74,49.74,49.69,49.71,22500.0,39.7728,39.7728,39.7328,39.7488,22500.0
2014-09-29 12:40:00,49.72,49.76,49.72,49.76,11200.0,39.7568,39.7888,39.7568,39.7888,11200.0
2014-09-29 12:45:00,49.75,49.75,49.72,49.75,7500.0,39.7808,39.7808,39.7568,39.7808,7500.0
2014-09-29 12:50:00,49.74,49.8,49.74,49.78,5900.0,39.7728,39.8207,39.7728,39.8047,5900.0
2014-09-29 12:55:00,49.78,49.8,49.78,49.78,3600.0,39.8047,39.8207,39.8047,39.8047,3600.0
2014-09-29 13:00:00,49.78,49.82,49.78,49.8,9000.0,39.8047,39.8367,39.8047,39.8207,9000.0
2014-09-29 13:05:00,49.8,49.81,49.74,49.77,16000.0,39.8207,39.8287,39.7728,39.7968,16000.0
2014-09-29 13:10:00,49.77,49.77,49.74,49.76,11200.0,39.7968,39.7968,39.7728,39.7888,11200.0
2014-09-29 13:15:00,49.76,49.84,49.76,49.8,11400.0,39.7888,39.8527,39.7888,39.8207,11400.0
2014-09-29 13:20:00,49.8,49.88,49.8,49.84,28700.0,39.8207,39.8847,39.8207,39.8527,28700.0
2014-09-29 13:25:00,49.85,49.97,49.84,49.95,37700.0,39.8607,39.9567,39.8527,39.9407,37700.0
2014-09-29 13:30:00,49.95,49.98,49.95,49.96,16500.0,39.9407,39.9647,39.9407,39.9487,16500.0
2014-09-29 13:35:00,49.96,49.96,49.88,49.88,15100.0,39.9487,39.9487,39.8847,39.8847,15100.0
2014-09-29 13:40:00,49.89,49.9,49.84,49.85,20800.0,39.8927,39.9007,39.8527,39.8607,20800.0
2014-09-29 13:45:00,49.86,49.89,49.86,49.88,8800.0,39.8687,39.8927,39.8687,39.8847,8800.0
2014-09-29 13:50:00,49.89,49.93,49.89,49.91,10200.0,39.8927,39.9247,39.8927,39.9087,10200.0
2014-09-29 13:55:00,49.9,49.9,49.88,49.9,7700.0,39.9007,39.9007,39.8847,39.9007,7700.0
2014-09-29 14:00:00,49.88,49.91,49.85,49.86,11900.0,39.8847,39.9087,39.8607,39.8687,11900.0
2014-09-29 14:05:00,49.86,49.86,49.82,49.83,21400.0,39.8687,39.8687,39.8367,39.8447,21400.0
2014-09-29 14:10:00,49.83,49.86,49.82,49.84,14000.0,39.8447,39.8687,39.8367,39.8527,14000.0
2014-09-29 14:15:00,49.84,49.85,49.81,49.82,15900.0,39.8527,39.8607,39.8287,39.8367,15900.0
2014-09-29 14:20:00,49.82,49.84,49.79,49.8,97600.0,39.8367,39.8527,39.8127,39.8207,97600.0
2014-09-29 14:25:00,49.8,49.82,49.79,49.8,20700.0,39.8207,39.8367,39.8127,39.8207,20700.0
2014-09-29 14:30:00,49.8,49.84,49.79,49.84,13800.0,39.8207,39.8527,39.8127,39.8527,13800.0
2014-09-29 14:35:00,49.84,49.84,49.8,49.8,12600.0,39.8527,39.8527,39.8207,39.8207,12600.0
2014-09-29 14:40:00,49.81,49.81,49.78,49.81,19100.0,39.8287,39.8287,39.8047,39.8287,19100.0
2014-09-29 14:45:00,49.81,49.84,49.81,49.82,16600.0,39.8287,39.8527,39.8287,39.8367,16600.0
2014-09-29 14:50:00,49.81,49.82,49.79,49.8,16500.0,39.8287,39.8367,39.8127,39.8207,16500.0
2014-09-29 14:55:00,49.8,49.87,49.8,49.87,30500.0,39.8207,39.8767,39.8207,39.8767,30500.0
2014-09-29 15:00:00,49.88,49.9,49.85,49.86,20400.0,39.8847,39.9007,39.8607,39.8687,20400.0
2014-09-29 15:05:00,49.87,49.9,49.83,49.84,21000.0,39.8767,39.9007,39.8447,39.8527,21000.0
2014-09-29 15:10:00,49.84,49.92,49.82,49.92,20400.0,39.8527,39.9167,39.8367,39.9167,20400.0
2014-09-29 15:15:00,49.92,49.93,49.83,49.9,22600.0,39.9167,39.9247,39.8447,39.9007,22600.0
2014-09-29 15:20:00,49.91,49.93,49.88,49.92,19800.0,39.9087,39.9247,39.8847,39.9167,19800.0
2014-09-29 15:25:00,49.92,49.95,49.91,49.92,18700.0,39.9167,39.9407,39.9087,39.9167,18700.0
2014-09-29 15:30:00,49.93,49.94,49.9,49.93,26700.0,39.9247,39.9327,39.9007,39.9247,26700.0
2014-09-29 15:35:00,49.93,49.94,49.88,49.92,22500.0,39.9247,39.9327,39.8847,39.9167,22500.0
2014-09-29 15:40:00,49.92,49.92,49.84,49.87,15000.0,39.9167,39.9167,39.8527,39.8767,15000.0
2014-09-29 15:45:00,49.87,49.92,49.85,49.85,22500.0,39.8767,39.9167,39.8607,39.8607,22500.0
2014-09-29 15:50:00,49.86,49.88,49.8,49.8,51800.0,39.8687,39.8847,39.8207,39.8207,51800.0
2014-09-29 15:55:00,49.8,49.84,49.77,49.81,81000.0,39.8207,39.8527,39.7968,39.8287,81000.0
2014-09-30 09:30:00,49.82,49.89,49.58,49.61,43800.0,39.8367,39.8927,39.6448,39.6688,43800.0
2014-09-30 09:35:00,49.61,49.61,49.51,49.59,52000.0,39.6688,39.6688,39.5889,39.6528,52000.0
2014-09-30 09:40:00,49.59,49.65,49.54,49.61,25000.0,39.6528,39.7008,39.6128,39.6688,25000.0
2014-09-30 09:45:00,49.6,49.65,49.54,49.56,47600.0,39.6608,39.7008,39.6128,39.6288,47600.0
2014-09-30 09:50:00,49.57,49.59,49.49,49.54,43600.0,39.6368,39.6528,39.5729,39.6128,43600.0
2014-09-30 09:55:00,49.55,49.58,49.5,49.52,32900.0,39.6208,39.6448,39.5809,39.5968,32900.0
2014-09-30 10:00:00,49.52,49.54,49.45,49.52,47500.0,39.5968,39.6128,39.5409,39.5968,47500.0
2014-09-30 10:05:00,49.51,49.59,49.51,49.55,75200.0,39.5889,39.6528,39.5889,39.6208,75200.0
2014-09-30 10:10:00,49.53,49.61,49.53,49.55,10700.0,39.6048,39.6688,39.6048,39.6208,10700.0
2014-09-30 10:15:00,49.56,49.62,49.54,49.58,17000.0,39.6288,39.6768,39.6128,39.6448,17000.0
2014-09-30 10:20:00,49.58,49.65,49.57,49.63,35200.0,39.6448,39.7008,39.6368,39.6848,35200.0
2014-09-30 10:25:00,49.63,49.69,49.63,49.66,8900.0,39.6848,39.7328,39.6848,39.7088,8900.0
2014-09-30 10:30:00,49.66,49.7,49.63,49.68,17100.0,39.7088,39.7408,39.6848,39.7248,17100.0
2014-09-30 10:35:00,49.66,49.75,49.65,49.74,23600.0,39.7088,39.7808,39.7008,39.7728,23600.0
2014-09-30 10:40:00,49.74,49.77,49.72,49.77,11500.0,39.7728,39.7968,39.7568,39.7968,11500.0
2014-09-30 10:45:00,49.77,49.8,49.76,49.76,13700.0,39.7968,39.8207,39.7888,39.7888,13700.0
2014-09-30 10:50:00,49.76,49.78,49.75,49.76,8400.0,39.7888,39.8047,39.7808,39.7888,8400.0
2014-09-30 10:55:00,49.76,49.78,49.72,49.74,15400.0,39.7888,39.8047,39.7568,39.7728,15400.0
2014-09-30 11:00:00,49.74,49.76,49.73,49.76,10300.0,39.7728,39.7888,39.7648,39.7888,10300.0
2014-09-30 11:05:00,49.75,49.88,49.75,49.88,171600.0,39.7808,39.8847,39.7808,39.8847,171600.0
2014-09-30 11:10:00,49.88,49.94,49.86,49.92,14900.0,39.8847,39.9327,39.8687,39.9167,14900.0
2014-09-30 11:15:00,49.92,49.96,49.92,49.95,9700.0,39.9167,39.9487,39.9167,39.9407,9700.0
2014-09-30 11:20:00,49.93,49.95,49.89,49.95,8300.0,39.9247,39.9407,39.8927,39.9407,8300.0
2014-09-30 11:25:00,49.96,50.01,49.94,49.99,28900.0,39.9487,39.9887,39.9327,39.9727,28900.0
2014-09-30 11:30:00,49.98,49.98,49.92,49.92,8200.0,39.9647,39.9647,39.9167,39.9167,8200.0
2014-09-30 11:35:00,49.92,49.94,49.89,49.89,8600.0,39.9167,39.9327,39.8927,39.8927,8600.0
2014-09-30 11:40:00,49.89,49.89,49.84,49.86,5900.0,39.8927,39.8927,39.8527,39.8687,5900.0
2014-09-30 11:45:00,49.86,49.86,49.83,49.84,3600.0,39.8687,39.8687,39.8447,39.8527,3600.0
2014-09-30 11:50:00,49.84,49.86,49.83,49.84,8800.0,39.8527,39.8687,39.8447,39.8527,8800.0
2014-09-30 11:55:00,49.85,49.86,49.82,49.84,20900.0,39.8607,39.8687,39.8367,39.8527,20900.0
2014-09-30 12:00:00,49.83,49.84,49.8,49.81,8300.0,39.8447,39.8527,39.8207,39.8287,8300.0
2014-09-30 12:05:00,49.8,49.82,49.79,49.81,4700.0,39.8207,39.8367,39.8127,39.8287,4700.0
2014-09-30 12:10:00,49.81,49.83,49.79,49.81,11900.0,39.8287,39.8447,39.8127,39.8287,11900.0
2014-09-30 12:15:00,49.8,49.81,49.76,49.79,10200.0,39.8207,39.8287,39.7888,39.8127,10200.0
2014-09-30 12:20:00,49.8,49.8,49.72,49.72,7800.0,39.8207,39.8207,39.7568,39.7568,7800.0
2014-09-30 12:25:00,49.7,49.72,49.65,49.66,10800.0,39.7408,39.7568,39.7008,39.7088,10800.0
2014-09-30 12:30:00,49.65,49.66,49.64,49.65,12300.0,39.7008,39.7088,39.6928,39.7008,12300.0
2014-09-30 12:35:00,49.66,49.66,49.55,49.55,16300.0,39.7088,39.7088,39.6208,39.6208,16300.0
2014-09-30 12:40:00,49.55,49.61,49.53,49.61,16900.0,39.6208,39.6688,39.6048,39.6688,16900.0
2014-09-30 12:45:00,49.61,49.62,49.6,49.6,19700.0,39.6688,39.6768,39.6608,39.6608,19700.0
2014-09-30 12:50:00,49.61,49.64,49.6,49.62,11400.0,39.6688,39.6928,39.6608,39.6768,11400.0
2014-09-30 12:55:00,49.61,49.66,49.61,49.66,52600.0,39.6688,39.7088,39.6688,39.7088,52600.0
2014-09-30 13:00:00,49.66,49.72,49.66,49.68,67200.0,39.7088,39.7568,39.7088,39.7248,67200.0
2014-09-30 13:05:00,49.67,49.71,49.66,49.66,24200.0,39.7168,39.7488,39.7088,39.7088,24200.0
2014-09-30 13:10:00,49.67,49.72,49.66,49.68,57600.0,39.7168,39.7568,39.7088,39.7248,57600.0
2014-09-30 13:15:00,49.69,49.7,49.66,49.68,166800.0,39.7328,39.7408,39.7088,39.7248,166800.0
2014-09-30 13:20:00,49.68,49.7,49.55,49.55,40400.0,39.7248,39.7408,39.6208,39.6208,40400.0
2014-09-30 13:25:00,49.55,49.56,49.51,49.51,423200.0,39.6208,39.6288,39.5889,39.5889,423200.0
2014-09-30 13:30:00,49.51,49.53,49.47,49.47,10700.0,39.5889,39.6048,39.5569,39.5569,10700.0
2014-09-30 13:35:00,49.47,49.51,49.46,49.49,46100.0,39.5569,39.5889,39.5489,39.5729,46100.0
2014-09-30 13:40:00,49.48,49.51,49.47,49.49,19400.0,39.5649,39.5889,39.5569,39.5729,19400.0
2014-09-30 13:45:00,49.49,49.5,49.46,49.49,26400.0,39.5729,39.5809,39.5489,39.5729,26400.0
2014-09-30 13:50:00,49.49,49.5,49.46,49.48,17700.0,39.5729,39.5809,39.5489,39.5649,17700.0
2014-09-30 13:55:00,49.48,49.5,49.48,49.49,11100.0,39.5649,39.5809,39.5649,39.5729,11100.0
2014-09-30 14:00:00,49.49,49.5,49.47,49.5,15400.0,39.5729,39.5809,39.5569,39.5809,15400.0
2014-09-30 14:05:00,49.5,49.52,49.47,49.51,17100.0,39.5809,39.5968,39.5569,39.5889,17100.0
2014-09-30 14:10:00,49.52,49.53,49.5,49.53,32100.0,39.5968,39.6048,39.5809,39.6048,32100.0
2014-09-30 14:15:00,49.53,49.53,49.51,49.51,5900.0,39.6048,39.6048,39.5889,39.5889,5900.0
2014-09-30 14:20:00,49.52,49.52,49.5,49.51,20600.0,39.5968,39.5968,39.5809,39.5889,20600.0
2014-09-30 14:25:00,49.52,49.59,49.49,49.59,20800.0,39.5968,39.6528,39.5729,39.6528,20800.0
2014-09-30 14:30:00,49.59,49.6,49.56,49.57,9800.0,39.6528,39.6608,39.6288,39.6368,9800.0
2014-09-30 14:35:00,49.56,49.57,49.55,49.55,15800.0,39.6288,39.6368,39.6208,39.6208,15800.0
2014-09-30 14:40:00,49.54,49.55,49.53,49.53,9800.0,39.6128,39.6208,39.6048,39.6048,9800.0
2014-09-30 14:45:00,49.54,49.56,49.52,49.56,21400.0,39.6128,39.6288,39.5968,39.6288,21400.0
2014-09-30 14:50:00,49.56,49.57,49.53,49.54,14000.0,39.6288,39.6368,39.6048,39.6128,14000.0
2014-09-30 14:55:00,49.54,49.56,49.49,49.49,15400.0,39.6128,39.6288,39.5729,39.5729,15400.0
2014-09-30 15:00:00,49.5,49.51,49.47,49.51,31600.0,39.5809,39.5889,39.5569,39.5889,31600.0
2014-09-30 15:05:00,49.5,49.51,49.47,49.49,57700.0,39.5809,39.5889,39.5569,39.5729,57700.0
2014-09-30 15:10:00,49.5,49.54,49.49,49.51,17100.0,39.5809,39.6128,39.5729,39.5889,17100.0
2014-09-30 15:15:00,49.51,49.57,49.51,49.57,23800.0,39.5889,39.6368,39.5889,39.6368,23800.0
2014-09-30 15:20:00,49.57,49.58,49.54,49.56,41200.0,39.6368,39.6448,39.6128,39.6288,41200.0
2014-09-30 15:25:00,49.57,49.57,49.51,49.51,29200.0,39.6368,39.6368,39.5889,39.5889,29200.0
2014-09-30 15:30:00,49.51,49.56,49.51,49.55,46900.0,39.5889,39.6288,39.5889,39.6208,46900.0
2014-09-30 15:35:00,49.55,49.6,49.53,49.55,25200.0,39.6208,39.6608,39.6048,39.6208,25200.0
2014-09-30 15:40:00,49.54,49.59,49.54,49.56,23200.0,39.6128,39.6528,39.6128,39.6288,23200.0
2014-09-30 15:45:00,49.56,49.59,49.53,49.56,42200.0,39.6288,39.6528,39.6048,39.6288,42200.0
2014-09-30 15:50:00,49.55,49.55,49.49,49.54,93700.0,39.6208,39.6208,39.5729,39.6128,93700.0
2014-09-30 15:55:00,49.54,49.56,49.47,49.5,117000.0,39.6128,39.6288,39.5569,39.5809,117000.0
2014-10-01 09:30:00,49.35,49.42,48.9,48.95,85600.0,39.4609,39.5169,39.1011,39.1411,85600.0
2014-10-01 09:35:00,48.94,49.1,48.84,48.9,74200.0,39.1331,39.261,39.0531,39.1011,74200.0
2014-10-01 09:40:00,48.86,48.9,48.81,48.83,17800.0,39.0691,39.1011,39.0291,39.0451,17800.0
2014-10-01 09:45:00,48.84,48.9,48.78,48.88,26000.0,39.0531,39.1011,39.0051,39.0851,26000.0
2014-10-01 09:50:00,48.87,48.88,48.78,48.83,16500.0,39.0771,39.0851,39.0051,39.0451,16500.0
2014-10-01 09:55:00,48.84,48.91,48.81,48.87,151800.0,39.0531,39.1091,39.0291,39.0771,151800.0
2014-10-01 10:00:00,48.87,48.9,48.8,48.8,76200.0,39.0771,39.1011,39.0211,39.0211,76200.0
2014-10-01 10:05:00,48.8,48.82,48.7,48.77,68800.0,39.0211,39.0371,38.9412,38.9971,68800.0
2014-10-01 10:10:00,48.77,48.77,48.7,48.7,17500.0,38.9971,38.9971,38.9412,38.9412,17500.0
2014-10-01 10:15:00,48.71,48.79,48.69,48.72,14700.0,38.9492,39.0131,38.9332,38.9572,14700.0
2014-10-01 10:20:00,48.72,48.77,48.72,48.77,27800.0,38.9572,38.9971,38.9572,38.9971,27800.0
2014-10-01 10:25:00,48.75,48.77,48.72,48.75,30100.0,38.9811,38.9971,38.9572,38.9811,30100.0
2014-10-01 10:30:00,48.76,48.76,48.69,48.71,120100.0,38.9891,38.9891,38.9332,38.9492,120100.0
2014-10-01 10:35:00,48.72,48.75,48.67,48.7,40500.0,38.9572,38.9811,38.9172,38.9412,40500.0
2014-10-01 10:40:00,48.7,48.75,48.7,48.74,8300.0,38.9412,38.9811,38.9412,38.9732,8300.0
2014-10-01 10:45:00,48.75,48.81,48.7,48.76,12900.0,38.9811,39.0291,38.9412,38.9891,12900.0
2014-10-01 10:50:00,48.77,48.84,48.77,48.81,23500.0,38.9971,39.0531,38.9971,39.0291,23500.0
2014-10-01 10:55:00,48.81,48.86,48.78,48.85,14100.0,39.0291,39.0691,39.0051,39.0611,14100.0
2014-10-01 11:00:00,48.84,48.91,48.83,48.9,12800.0,39.0531,39.1091,39.0451,39.1011,12800.0
2014-10-01 11:05:00,48.9,48.98,48.88,48.98,21700.0,39.1011,39.1651,39.0851,39.1651,21700.0
2014-10-01 11:10:00,48.98,49.03,48.9,48.9,20200.0,39.1651,39.205,39.1011,39.1011,20200.0
2014-10-01 11:15:00,48.9,49.01,48.87,48.98,13600.0,39.1011,39.189,39.0771,39.1651,13600.0
2014-10-01 11:20:00,48.99,49.01,48.96,48.96,8800.0,39.1731,39.189,39.1491,39.1491,8800.0
2014-10-01 11:25:00,48.95,48.95,48.85,48.9,11300.0,39.1411,39.1411,39.0611,39.1011,11300.0
2014-10-01 11:30:00,48.9,48.9,48.8,48.83,13200.0,39.1011,39.1011,39.0211,39.0451,13200.0
2014-10-01 11:35:00,48.84,48.87,48.83,48.85,8700.0,39.0531,39.0771,39.0451,39.0611,8700.0
2014-10-01 11:40:00,48.85,48.86,48.81,48.86,12600.0,39.0611,39.0691,39.0291,39.0691,12600.0
2014-10-01 11:45:00,48.85,48.86,48.78,48.8,15500.0,39.0611,39.0691,39.0051,39.0211,15500.0
2014-10-01 11:50:00,48.8,48.84,48.8,48.83,8000.0,39.0211,39.0531,39.0211,39.0451,8000.0
2014-10-01 11:55:00,48.83,48.87,48.83,48.87,12100.0,39.0451,39.0771,39.0451,39.0771,12100.0
2014-10-01 12:00:00,48.86,48.88,48.84,48.85,12500.0,39.0691,39.0851,39.0531,39.0611,12500.0
2014-10-01 12:05:00,48.86,48.91,48.86,48.91,12000.0,39.0691,39.1091,39.0691,39.1091,12000.0
2014-10-01 12:10:00,48.9,48.91,48.84,48.86,10100.0,39.1011,39.1091,39.0531,39.0691,10100.0
2014-10-01 12:15:00,48.86,48.87,48.84,48.87,6800.0,39.0691,39.0771,39.0531,39.0771,6800.0
2014-10-01 12:20:00,48.87,48.87,48.84,48.84,9500.0,39.0771,39.0771,39.0531,39.0531,9500.0
2014-10-01 12:25:00,48.83,48.84,48.78,48.83,11900.0,39.0451,39.0531,39.0051,39.0451,11900.0
2014-10-01 12:30:00,48.84,48.84,48.77,48.79,7300.0,39.0531,39.0531,38.9971,39.0131,7300.0
2014-10-01 12:35:00,48.79,48.8,48.76,48.78,7200.0,39.0131,39.0211,38.9891,39.0051,7200.0
2014-10-01 12:40:00,48.77,48.77,48.69,48.69,10600.0,38.9971,38.9971,38.9332,38.9332,10600.0
2014-10-01 12:45:00,48.69,48.69,48.56,48.56,22900.0,38.9332,38.9332,38.8292,38.8292,22900.0
2014-10-01 12:50:00,48.57,48.59,48.56,48.59,12800.0,38.8372,38.8532,38.8292,38.8532,12800.0
2014-10-01 12:55:00,48.58,48.59,48.54,48.55,10200.0,38.8452,38.8532,38.8132,38.8212,10200.0
2014-10-01 13:00:00,48.55,48.58,48.51,48.57,26800.0,38.8212,38.8452,38.7892,38.8372,26800.0
2014-10-01 13:05:00,48.56,48.64,48.56,48.59,16100.0,38.8292,38.8932,38.8292,38.8532,16100.0
2014-10-01 13:10:00,48.6,48.61,48.59,48.59,4500.0,38.8612,38.8692,38.8532,38.8532,4500.0
2014-10-01 13:15:00,48.59,48.61,48.55,48.57,8000.0,38.8532,38.8692,38.8212,38.8372,8000.0
2014-10-01 13:20:00,48.57,48.57,48.5,48.55,19000.0,38.8372,38.8372,38.7812,38.8212,19000.0
2014-10-01 13:25:00,48.56,48.58,48.55,48.58,10600.0,38.8292,38.8452,38.8212,38.8452,10600.0
2014-10-01 13:30:00,48.58,48.58,48.54,48.55,10200.0,38.8452,38.8452,38.8132,38.8212,10200.0
2014-10-01 13:35:00,48.55,48.57,48.46,48.49,17400.0,38.8212,38.8372,38.7493,38.7732,17400.0
2014-10-01 13:40:00,48.49,48.51,48.46,48.48,10500.0,38.7732,38.7892,38.7493,38.7653,10500.0
2014-10-01 13:45:00,48.48,48.53,48.46,48.46,9000.0,38.7653,38.8052,38.7493,38.7493,9000.0
2014-10-01 13:50:00,48.47,48.49,48.42,48.43,6700.0,38.7573,38.7732,38.7173,38.7253,6700.0
2014-10-01 13:55:00,48.42,48.43,48.36,48.37,16200.0,38.7173,38.7253,38.6693,38.6773,16200.0
2014-10-01 14:00:00,48.37,48.43,48.36,48.43,13600.0,38.6773,38.7253,38.6693,38.7253,13600.0
2014-10-01 14:05:00,48.43,48.47,48.42,48.42,12300.0,38.7253,38.7573,38.7173,38.7173,12300.0
2014-10-01 14:10:00,48.42,48.42,48.34,48.34,12100.0,38.7173,38.7173,38.6533,38.6533,12100.0
2014-10-01 14:15:00,48.35,48.45,48.34,48.45,13900.0,38.6613,38.7413,38.6533,38.7413,13900.0
2014-10-01 14:20:00,48.44,48.46,48.4,48.46,16300.0,38.7333,38.7493,38.7013,38.7493,16300.0
2014-10-01 14:25:00,48.48,48.52,48.47,48.48,15900.0,38.7653,38.7972,38.7573,38.7653,15900.0
2014-10-01 14:30:00,48.49,48.52,48.45,48.48,11900.0,38.7732,38.7972,38.7413,38.7653,11900.0
2014-10-01 14:35:00,48.48,48.51,48.47,48.51,8800.0,38.7653,38.7892,38.7573,38.7892,8800.0
2014-10-01 14:40:00,48.51,48.52,48.47,48.47,10800.0,38.7892,38.7972,38.7573,38.7573,10800.0
2014-10-01 14:45:00,48.48,48.49,48.44,48.45,13300.0,38.7653,38.7732,38.7333,38.7413,13300.0
2014-10-01 14:50:00,48.44,48.44,48.41,48.41,17100.0,38.7333,38.7333,38.7093,38.7093,17100.0
2014-10-01 14:55:00,48.42,48.42,48.36,48.36,17800.0,38.7173,38.7173,38.6693,38.6693,17800.0
2014-10-01 15:00:00,48.36,48.39,48.32,48.33,26700.0,38.6693,38.6933,38.6373,38.6453,26700.0
2014-10-01 15:05:00,48.32,48.35,48.25,48.25,25500.0,38.6373,38.6613,38.5813,38.5813,25500.0
2014-10-01 15:10:00,48.24,48.29,48.23,48.23,20900.0,38.5733,38.6133,38.5653,38.5653,20900.0
2014-10-01 15:15:00,48.24,48.27,48.23,48.24,19400.0,38.5733,38.5973,38.5653,38.5733,19400.0
2014-10-01 15:20:00,48.25,48.25,48.17,48.17,20100.0,38.5813,38.5813,38.5174,38.5174,20100.0
2014-10-01 15:25:00,48.18,48.27,48.18,48.26,19900.0,38.5254,38.5973,38.5254,38.5893,19900.0
2014-10-01 15:30:00,48.27,48.34,48.27,48.29,20600.0,38.5973,38.6533,38.5973,38.6133,20600.0
2014-10-01 15:35:00,48.28,48.31,48.25,48.31,31700.0,38.6053,38.6293,38.5813,38.6293,31700.0
2014-10-01 15:40:00,48.3,48.34,48.28,48.28,24000.0,38.6213,38.6533,38.6053,38.6053,24000.0
2014-10-01 15:45:00,48.28,48.37,48.28,48.34,48100.0,38.6053,38.6773,38.6053,38.6533,48100.0
2014-10-01 15:50:00,48.33,48.33,48.28,48.28,66300.0,38.6453,38.6453,38.6053,38.6053,66300.0
2014-10-01 15:55:00,48.29,48.34,48.23,48.26,125300.0,38.6133,38.6533,38.5653,38.5893,125300.0
2014-10-02 09:30:00,48.24,48.35,47.95,47.98,52600.0,38.5733,38.6613,38.3415,38.3654,52600.0
2014-10-02 09:35:00,47.99,47.99,47.73,47.78,33400.0,38.3734,38.3734,38.1655,38.2055,33400.0
2014-10-02 09:40:00,47.8,47.97,47.78,47.86,43300.0,38.2215,38.3574,38.2055,38.2695,43300.0
2014-10-02 09:45:00,47.88,48.0,47.83,47.98,49800.0,38.2855,38.3814,38.2455,38.3654,49800.0
2014-10-02 09:50:00,47.95,48.05,47.92,47.95,16600.0,38.3415,38.4214,38.3175,38.3415,16600.0
2014-10-02 09:55:00,47.95,48.03,47.93,47.98,13900.0,38.3415,38.4054,38.3255,38.3654,13900.0
2014-10-02 10:00:00,47.97,48.02,47.92,47.93,24100.0,38.3574,38.3974,38.3175,38.3255,24100.0
2014-10-02 10:05:00,47.93,48.07,47.91,48.04,14500.0,38.3255,38.4374,38.3095,38.4134,14500.0
2014-10-02 10:10:00,48.04,48.05,47.94,47.94,13000.0,38.4134,38.4214,38.3335,38.3335,13000.0
2014-10-02 10:15:00,47.96,48.02,47.95,47.98,18000.0,38.3495,38.3974,38.3415,38.3654,18000.0
2014-10-02 10:20:00,47.97,48.03,47.95,48.02,10500.0,38.3574,38.4054,38.3415,38.3974,10500.0
2014-10-02 10:25:00,48.0,48.03,47.93,47.95,12500.0,38.3814,38.4054,38.3255,38.3415,12500.0
2014-10-02 10:30:00,47.95,47.95,47.72,47.73,62500.0,38.3415,38.3415,38.1575,38.1655,62500.0
2014-10-02 10:35:00,47.74,47.74,47.67,47.68,26100.0,38.1735,38.1735,38.1176,38.1256,26100.0
2014-10-02 10:40:00,47.67,47.73,47.61,47.63,16800.0,38.1176,38.1655,38.0696,38.0856,16800.0
2014-10-02 10:45:00,47.63,47.69,47.6,47.69,12900.0,38.0856,38.1336,38.0616,38.1336,12900.0
2014-10-02 10:50:00,47.68,47.71,47.61,47.62,18000.0,38.1256,38.1495,38.0696,38.0776,18000.0
2014-10-02 10:55:00,47.63,47.71,47.61,47.7,25100.0,38.0856,38.1495,38.0696,38.1416,25100.0
2014-10-02 11:00:00,47.69,47.71,47.67,47.67,18200.0,38.1336,38.1495,38.1176,38.1176,18200.0
2014-10-02 11:05:00,47.68,47.72,47.62,47.63,16700.0,38.1256,38.1575,38.0776,38.0856,16700.0
2014-10-02 11:10:00,47.64,47.66,47.6,47.63,21900.0,38.0936,38.1096,38.0616,38.0856,21900.0
2014-10-02 11:15:00,47.63,47.64,47.61,47.61,22400.0,38.0856,38.0936,38.0696,38.0696,22400.0
2014-10-02 11:20:00,47.61,47.62,47.53,47.56,27300.0,38.0696,38.0776,38.0056,38.0296,27300.0
2014-10-02 11:25:00,47.56,47.58,47.53,47.54,12300.0,38.0296,38.0456,38.0056,38.0136,12300.0
2014-10-02 11:30:00,47.55,47.55,47.42,47.43,44200.0,38.0216,38.0216,37.9177,37.9257,44200.0
2014-10-02 11:35:00,47.42,47.43,47.32,47.35,27900.0,37.9177,37.9257,37.8377,37.8617,27900.0
2014-10-02 11:40:00,47.35,47.37,47.24,47.27,48100.0,37.8617,37.8777,37.7737,37.7977,48100.0
2014-10-02 11:45:00,47.28,47.43,47.28,47.42,30100.0,37.8057,37.9257,37.8057,37.9177,30100.0
2014-10-02 11:50:00,47.41,47.54,47.4,47.54,23300.0,37.9097,38.0136,37.9017,38.0136,23300.0
2014-10-02 11:55:00,47.54,47.64,47.54,47.63,53700.0,38.0136,38.0936,38.0136,38.0856,53700.0
2014-10-02 12:00:00,47.62,47.66,47.62,47.64,35100.0,38.0776,38.1096,38.0776,38.0936,35100.0
2014-10-02 12:05:00,47.64,47.66,47.62,47.64,122900.0,38.0936,38.1096,38.0776,38.0936,122900.0
2014-10-02 12:10:00,47.63,47.65,47.58,47.61,29200.0,38.0856,38.1016,38.0456,38.0696,29200.0
2014-10-02 12:15:00,47.6,47.61,47.55,47.58,18700.0,38.0616,38.0696,38.0216,38.0456,18700.0
2014-10-02 12:20:00,47.58,47.58,47.54,47.56,10000.0,38.0456,38.0456,38.0136,38.0296,10000.0
2014-10-02 12:25:00,47.56,47.6,47.55,47.55,13000.0,38.0296,38.0616,38.0216,38.0216,13000.0
2014-10-02 12:30:00,47.56,47.61,47.54,47.58,15600.0,38.0296,38.0696,38.0136,38.0456,15600.0
2014-10-02 12:35:00,47.57,47.58,47.55,47.56,25800.0,38.0376,38.0456,38.0216,38.0296,25800.0
2014-10-02 12:40:00,47.56,47.61,47.51,47.58,94900.0,38.0296,38.0696,37.9896,38.0456,94900.0
2014-10-02 12:45:00,47.58,47.64,47.58,47.59,42200.0,38.0456,38.0936,38.0456,38.0536,42200.0
2014-10-02 12:50:00,47.61,47.64,47.59,47.62,63900.0,38.0696,38.0936,38.0536,38.0776,63900.0
2014-10-02 12:55:00,47.62,47.62,47.57,47.6,100800.0,38.0776,38.0776,38.0376,38.0616,100800.0
2014-10-02 13:00:00,47.59,47.62,47.59,47.62,49500.0,38.0536,38.0776,38.0536,38.0776,49500.0
2014-10-02 13:05:00,47.61,47.62,47.59,47.61,32000.0,38.0696,38.0776,38.0536,38.0696,32000.0
2014-10-02 13:10:00,47.61,47.77,47.6,47.77,346300.0,38.0696,38.1975,38.0616,38.1975,346300.0
2014-10-02 13:15:00,47.76,47.91,47.76,47.89,24300.0,38.1895,38.3095,38.1895,38.2935,24300.0
2014-10-02 13:20:00,47.89,47.9,47.84,47.85,20900.0,38.2935,38.3015,38.2535,38.2615,20900.0
2014-10-02 13:25:00,47.86,47.94,47.86,47.9,58000.0,38.2695,38.3335,38.2695,38.3015,58000.0
2014-10-02 13:30:00,47.91,48.03,47.91,48.01,26900.0,38.3095,38.4054,38.3095,38.3894,26900.0
2014-10-02 13:35:00,48.02,48.02,47.92,47.93,13200.0,38.3974,38.3974,38.3175,38.3255,13200.0
2014-10-02 13:40:00,47.92,47.92,47.9,47.91,15100.0,38.3175,38.3175,38.3015,38.3095,15100.0
2014-10-02 13:45:00,47.92,47.92,47.91,47.91,14800.0,38.3175,38.3175,38.3095,38.3095,14800.0
2014-10-02 13:50:00,47.92,47.95,47.9,47.95,13100.0,38.3175,38.3415,38.3015,38.3415,13100.0
2014-10-02 13:55:00,47.96,47.99,47.92,47.92,7500.0,38.3495,38.3734,38.3175,38.3175,7500.0
2014-10-02 14:00:00,47.92,47.98,47.92,47.96,10500.0,38.3175,38.3654,38.3175,38.3495,10500.0
2014-10-02 14:05:00,47.96,48.02,47.96,47.99,23900.0,38.3495,38.3974,38.3495,38.3734,23900.0
2014-10-02 14:10:00,48.0,48.0,47.95,48.0,18500.0,38.3814,38.3814,38.3415,38.3814,18500.0
2014-10-02 14:15:00,48.0,48.0,47.96,47.97,17700.0,38.3814,38.3814,38.3495,38.3574,17700.0
2014-10-02 14:20:00,47.97,47.97,47.89,47.91,18400.0,38.3574,38.3574,38.2935,38.3095,18400.0
2014-10-02 14:25:00,47.91,47.96,47.91,47.95,20700.0,38.3095,38.3495,38.3095,38.3415,20700.0
2014-10-02 14:30:00,47.96,47.97,47.89,47.89,13000.0,38.3495,38.3574,38.2935,38.2935,13000.0
2014-10-02 14:35:00,47.89,47.92,47.85,47.88,11400.0,38.2935,38.3175,38.2615,38.2855,11400.0
2014-10-02 14:40:00,47.88,47.91,47.86,47.9,37300.0,38.2855,38.3095,38.2695,38.3015,37300.0
2014-10-02 14:45:00,47.91,47.91,47.85,47.9,39600.0,38.3095,38.3095,38.2615,38.3015,39600.0
2014-10-02 14:50:00,47.88,47.92,47.88,47.9,36500.0,38.2855,38.3175,38.2855,38.3015,36500.0
2014-10-02 14:55:00,47.89,47.92,47.87,47.89,23300.0,38.2935,38.3175,38.2775,38.2935,23300.0
2014-10-02 15:00:00,47.89,47.94,47.87,47.92,24000.0,38.2935,38.3335,38.2775,38.3175,24000.0
2014-10-02 15:05:00,47.92,47.93,47.89,47.92,25100.0,38.3175,38.3255,38.2935,38.3175,25100.0
2014-10-02 15:10:00,47.91,47.94,47.87,47.88,166000.0,38.3095,38.3335,38.2775,38.2855,166000.0
2014-10-02 15:15:00,47.89,47.89,47.76,47.76,30100.0,38.2935,38.2935,38.1895,38.1895,30100.0
2014-10-02 15:20:00,47.77,47.77,47.72,47.72,70100.0,38.1975,38.1975,38.1575,38.1575,70100.0
2014-10-02 15:25:00,47.72,47.8,47.71,47.78,53500.0,38.1575,38.2215,38.1495,38.2055,53500.0
2014-10-02 15:30:00,47.77,47.78,47.73,47.74,37700.0,38.1975,38.2055,38.1655,38.1735,37700.0
2014-10-02 15:35:00,47.73,47.75,47.71,47.75,37000.0,38.1655,38.1815,38.1495,38.1815,37000.0
2014-10-02 15:40:00,47.75,47.76,47.72,47.73,42300.0,38.1815,38.1895,38.1575,38.1655,42300.0
2014-10-02 15:45:00,47.72,47.8,47.7,47.8,94500.0,38.1575,38.2215,38.1416,38.2215,94500.0
2014-10-02 15:50:00,47.8,47.86,47.79,47.83,126800.0,38.2215,38.2695,38.2135,38.2455,126800.0
2014-10-02 15:55:00,47.82,47.88,47.79,47.8,247800.0,38.2375,38.2855,38.2135,38.2215,247800.0
2014-10-03 09:30:00,47.97,48.09,47.68,47.74,68300.0,38.3574,38.4534,38.1256,38.1735,68300.0
2014-10-03 09:35:00,47.74,47.74,47.58,47.61,40000.0,38.1735,38.1735,38.0456,38.0696,40000.0
2014-10-03 09:40:00,47.6,47.84,47.59,47.75,50400.0,38.0616,38.2535,38.0536,38.1815,50400.0
2014-10-03 09:45:00,47.77,47.84,47.73,47.79,55000.0,38.1975,38.2535,38.1655,38.2135,55000.0
2014-10-03 09:50:00,47.8,47.88,47.8,47.88,20600.0,38.2215,38.2855,38.2215,38.2855,20600.0
2014-10-03 09:55:00,47.88,47.88,47.84,47.85,10300.0,38.2855,38.2855,38.2535,38.2615,10300.0
2014-10-03 10:00:00,47.86,48.09,47.86,48.08,25600.0,38.2695,38.4534,38.2695,38.4454,25600.0
2014-10-03 10:05:00,48.09,48.13,48.0,48.03,15100.0,38.4534,38.4854,38.3814,38.4054,15100.0
2014-10-03 10:10:00,48.03,48.03,47.84,47.87,22500.0,38.4054,38.4054,38.2535,38.2775,22500.0
2014-10-03 10:15:00,47.87,47.88,47.85,47.86,11600.0,38.2775,38.2855,38.2615,38.2695,11600.0
2014-10-03 10:20:00,47.86,47.89,47.8,47.83,13300.0,38.2695,38.2935,38.2215,38.2455,13300.0
2014-10-03 10:25:00,47.82,47.86,47.78,47.86,14900.0,38.2375,38.2695,38.2055,38.2695,14900.0
2014-10-03 10:30:00,47.86,47.87,47.73,47.73,30200.0,38.2695,38.2775,38.1655,38.1655,30200.0
2014-10-03 10:35:00,47.72,47.86,47.7,47.86,17700.0,38.1575,38.2695,38.1416,38.2695,17700.0
2014-10-03 10:40:00,47.86,47.89,47.78,47.79,29000.0,38.2695,38.2935,38.2055,38.2135,29000.0
2014-10-03 10:45:00,47.8,47.8,47.76,47.77,18200.0,38.2215,38.2215,38.1895,38.1975,18200.0
2014-10-03 10:50:00,47.78,47.81,47.76,47.8,19100.0,38.2055,38.2295,38.1895,38.2215,19100.0
2014-10-03 10:55:00,47.79,47.85,47.79,47.85,14100.0,38.2135,38.2615,38.2135,38.2615,14100.0
2014-10-03 11:00:00,47.83,47.86,47.81,47.85,10900.0,38.2455,38.2695,38.2295,38.2615,10900.0
2014-10-03 11:05:00,47.85,47.9,47.84,47.88,12800.0,38.2615,38.3015,38.2535,38.2855,12800.0
2014-10-03 11:10:00,47.88,47.88,47.76,47.79,17900.0,38.2855,38.2855,38.1895,38.2135,17900.0
2014-10-03 11:15:00,47.79,47.81,47.75,47.77,9400.0,38.2135,38.2295,38.1815,38.1975,9400.0
2014-10-03 11:20:00,47.76,47.76,47.7,47.7,16300.0,38.1895,38.1895,38.1416,38.1416,16300.0
2014-10-03 11:25:00,47.69,47.74,47.69,47.73,8900.0,38.1336,38.1735,38.1336,38.1655,8900.0
2014-10-03 11:30:00,47.74,47.74,47.69,47.71,16000.0,38.1735,38.1735,38.1336,38.1495,16000.0
2014-10-03 11:35:00,47.71,47.72,47.65,47.66,17500.0,38.1495,38.1575,38.1016,38.1096,17500.0
2014-10-03 11:40:00,47.65,47.66,47.61,47.61,11200.0,38.1016,38.1096,38.0696,38.0696,11200.0
2014-10-03 11:45:00,47.61,47.62,47.54,47.57,16000.0,38.0696,38.0776,38.0136,38.0376,16000.0
2014-10-03 11:50:00,47.57,47.59,47.5,47.51,27800.0,38.0376,38.0536,37.9816,37.9896,27800.0
2014-10-03 11:55:00,47.51,47.55,47.5,47.55,12700.0,37.9896,38.0216,37.9816,38.0216,12700.0
2014-10-03 12:00:00,47.54,47.61,47.53,47.61,20500.0,38.0136,38.0696,38.0056,38.0696,20500.0
2014-10-03 12:05:00,47.62,47.63,47.59,47.62,14300.0,38.0776,38.0856,38.0536,38.0776,14300.0
2014-10-03 12:10:00,47.62,47.68,47.61,47.66,11700.0,38.0776,38.1256,38.0696,38.1096,11700.0
2014-10-03 12:15:00,47.65,47.66,47.62,47.62,7100.0,38.1016,38.1096,38.0776,38.0776,7100.0
2014-10-03 12:20:00,47.62,47.69,47.62,47.68,16000.0,38.0776,38.1336,38.0776,38.1256,16000.0
2014-10-03 12:25:00,47.69,47.72,47.68,47.71,9200.0,38.1336,38.1575,38.1256,38.1495,9200.0
2014-10-03 12:30:00,47.72,47.74,47.72,47.73,9700.0,38.1575,38.1735,38.1575,38.1655,9700.0
2014-10-03 12:35:00,47.74,47.76,47.73,47.76,12200.0,38.1735,38.1895,38.1655,38.1895,12200.0
2014-10-03 12:40:00,47.76,47.79,47.75,47.79,7300.0,38.1895,38.2135,38.1815,38.2135,7300.0
2014-10-03 12:45:00,47.78,47.79,47.76,47.79,13100.0,38.2055,38.2135,38.1895,38.2135,13100.0
2014-10-03 12:50:00,47.8,47.8,47.76,47.77,9100.0,38.2215,38.2215,38.1895,38.1975,9100.0
2014-10-03 12:55:00,47.77,47.79,47.76,47.76,5200.0,38.1975,38.2135,38.1895,38.1895,5200.0
2014-10-03 13:00:00,47.76,47.78,47.72,47.72,8400.0,38.1895,38.2055,38.1575,38.1575,8400.0
2014-10-03 13:05:00,47.72,47.73,47.71,47.71,3400.0,38.1575,38.1655,38.1495,38.1495,3400.0
2014-10-03 13:10:00,47.71,47.74,47.71,47.72,10300.0,38.1495,38.1735,38.1495,38.1575,10300.0
2014-10-03 13:15:00,47.72,47.73,47.68,47.68,13700.0,38.1575,38.1655,38.1256,38.1256,13700.0
2014-10-03 13:20:00,47.7,47.72,47.67,47.67,10400.0,38.1416,38.1575,38.1176,38.1176,10400.0
2014-10-03 13:25:00,47.68,47.7,47.65,47.68,7300.0,38.1256,38.1416,38.1016,38.1256,7300.0
2014-10-03 13:30:00,47.69,47.73,47.69,47.71,8200.0,38.1336,38.1655,38.1336,38.1495,8200.0
2014-10-03 13:35:00,47.71,47.76,47.7,47.76,6600.0,38.1495,38.1895,38.1416,38.1895,6600.0
2014-10-03 13:40:00,47.75,47.76,47.74,47.75,9100.0,38.1815,38.1895,38.1735,38.1815,9100.0
2014-10-03 13:45:00,47.75,47.75,47.73,47.75,9700.0,38.1815,38.1815,38.1655,38.1815,9700.0
2014-10-03 13:50:00,47.74,47.79,47.74,47.78,8300.0,38.1735,38.2135,38.1735,38.2055,8300.0
2014-10-03 13:55:00,47.78,47.8,47.77,47.79,5400.0,38.2055,38.2215,38.1975,38.2135,5400.0
2014-10-03 14:00:00,47.8,47.86,47.8,47.85,11100.0,38.2215,38.2695,38.2215,38.2615,11100.0
2014-10-03 14:05:00,47.85,47.85,47.81,47.82,13100.0,38.2615,38.2615,38.2295,38.2375,13100.0
2014-10-03 14:10:00,47.82,47.85,47.82,47.83,8500.0,38.2375,38.2615,38.2375,38.2455,8500.0
2014-10-03 14:15:00,47.84,47.85,47.77,47.77,16000.0,38.2535,38.2615,38.1975,38.1975,16000.0
2014-10-03 14:20:00,47.77,47.83,47.77,47.83,7300.0,38.1975,38.2455,38.1975,38.2455,7300.0
2014-10-03 14:25:00,47.84,47.86,47.81,47.81,8100.0,38.2535,38.2695,38.2295,38.2295,8100.0
2014-10-03 14:30:00,47.81,47.86,47.81,47.82,11700.0,38.2295,38.2695,38.2295,38.2375,11700.0
2014-10-03 14:35:00,47.81,47.83,47.81,47.81,3800.0,38.2295,38.2455,38.2295,38.2295,3800.0
2014-10-03 14:40:00,47.81,47.82,47.77,47.78,14500.0,38.2295,38.2375,38.1975,38.2055,14500.0
2014-10-03 14:45:00,47.77,47.81,47.75,47.79,14800.0,38.1975,38.2295,38.1815,38.2135,14800.0
2014-10-03 14:50:00,47.8,47.82,47.79,47.79,11500.0,38.2215,38.2375,38.2135,38.2135,11500.0
2014-10-03 14:55:00,47.79,47.81,47.78,47.79,10400.0,38.2135,38.2295,38.2055,38.2135,10400.0
2014-10-03 15:00:00,47.78,47.83,47.77,47.82,20100.0,38.2055,38.2455,38.1975,38.2375,20100.0
2014-10-03 15:05:00,47.83,47.83,47.74,47.76,15500.0,38.2455,38.2455,38.1735,38.1895,15500.0
2014-10-03 15:10:00,47.76,47.79,47.72,47.74,14800.0,38.1895,38.2135,38.1575,38.1735,14800.0
2014-10-03 15:15:00,47.74,47.75,47.7,47.71,40400.0,38.1735,38.1815,38.1416,38.1495,40400.0
2014-10-03 15:20:00,47.71,47.71,47.68,47.7,14800.0,38.1495,38.1495,38.1256,38.1416,14800.0
2014-10-03 15:25:00,47.7,47.75,47.69,47.71,17800.0,38.1416,38.1815,38.1336,38.1495,17800.0
2014-10-03 15:30:00,47.72,47.73,47.63,47.65,24800.0,38.1575,38.1655,38.0856,38.1016,24800.0
2014-10-03 15:35:00,47.66,47.66,47.61,47.65,20100.0,38.1096,38.1096,38.0696,38.1016,20100.0
2014-10-03 15:40:00,47.65,47.65,47.59,47.6,29100.0,38.1016,38.1016,38.0536,38.0616,29100.0
2014-10-03 15:45:00,47.61,47.66,47.6,47.65,32300.0,38.0696,38.1096,38.0616,38.1016,32300.0
2014-10-03 15:50:00,47.66,47.71,47.62,47.62,89200.0,38.1096,38.1495,38.0776,38.0776,89200.0
2014-10-03 15:55:00,47.63,47.63,47.57,47.58,127000.0,38.0856,38.0856,38.0376,38.0456,127000.0
2014-10-06 09:30:00,47.8,47.94,47.64,47.72,32700.0,38.2215,38.3335,38.0936,38.1575,32700.0
2014-10-06 09:35:00,47.72,47.95,47.72,47.94,48700.0,38.1575,38.3415,38.1575,38.3335,48700.0
2014-10-06 09:40:00,47.95,48.03,47.89,47.97,26600.0,38.3415,38.4054,38.2935,38.3574,26600.0
2014-10-06 09:45:00,47.98,48.05,47.84,47.86,27000.0,38.3654,38.4214,38.2535,38.2695,27000.0
2014-10-06 09:50:00,47.82,47.85,47.77,47.82,10000.0,38.2375,38.2615,38.1975,38.2375,10000.0
2014-10-06 09:55:00,47.82,47.82,47.75,47.77,19200.0,38.2375,38.2375,38.1815,38.1975,19200.0
2014-10-06 10:00:00,47.77,47.83,47.75,47.76,23300.0,38.1975,38.2455,38.1815,38.1895,23300.0
2014-10-06 10:05:00,47.77,47.82,47.72,47.72,14100.0,38.1975,38.2375,38.1575,38.1575,14100.0
2014-10-06 10:10:00,47.71,47.73,47.65,47.72,18900.0,38.1495,38.1655,38.1016,38.1575,18900.0
2014-10-06 10:15:00,47.68,47.69,47.64,47.64,12300.0,38.1256,38.1336,38.0936,38.0936,12300.0
2014-10-06 10:20:00,47.64,47.66,47.63,47.63,9100.0,38.0936,38.1096,38.0856,38.0856,9100.0
2014-10-06 10:25:00,47.63,47.63,47.59,47.63,14400.0,38.0856,38.0856,38.0536,38.0856,14400.0
2014-10-06 10:30:00,47.63,47.65,47.59,47.64,15600.0,38.0856,38.1016,38.0536,38.0936,15600.0
2014-10-06 10:35:00,47.63,47.67,47.61,47.66,13400.0,38.0856,38.1176,38.0696,38.1096,13400.0
2014-10-06 10:40:00,47.65,47.69,47.59,47.59,10800.0,38.1016,38.1336,38.0536,38.0536,10800.0
2014-10-06 10:45:00,47.58,47.59,47.38,47.38,18800.0,38.0456,38.0536,37.8857,37.8857,18800.0
2014-10-06 10:50:00,47.38,47.39,47.29,47.3,47300.0,37.8857,37.8937,37.8137,37.8217,47300.0
2014-10-06 10:55:00,47.3,47.4,47.3,47.4,19000.0,37.8217,37.9017,37.8217,37.9017,19000.0
2014-10-06 11:00:00,47.39,47.5,47.37,47.5,21700.0,37.8937,37.9816,37.8777,37.9816,21700.0
2014-10-06 11:05:00,47.49,47.51,47.43,47.46,18600.0,37.9736,37.9896,37.9257,37.9496,18600.0
2014-10-06 11:10:00,47.47,47.47,47.36,47.42,20500.0,37.9576,37.9576,37.8697,37.9177,20500.0
2014-10-06 11:15:00,47.41,47.43,47.32,47.43,27600.0,37.9097,37.9257,37.8377,37.9257,27600.0
2014-10-06 11:20:00,47.42,47.42,47.32,47.32,18500.0,37.9177,37.9177,37.8377,37.8377,18500.0
2014-10-06 11:25:00,47.33,47.33,47.16,47.2,60200.0,37.8457,37.8457,37.7098,37.7417,60200.0
2014-10-06 11:30:00,47.21,47.34,47.21,47.31,13400.0,37.7497,37.8537,37.7497,37.8297,13400.0
2014-10-06 11:35:00,47.31,47.32,47.27,47.28,16800.0,37.8297,37.8377,37.7977,37.8057,16800.0
2014-10-06 11:40:00,47.29,47.29,47.1,47.15,16300.0,37.8137,37.8137,37.6618,37.7018,16300.0
2014-10-06 11:45:00,47.14,47.16,47.1,47.14,31500.0,37.6938,37.7098,37.6618,37.6938,31500.0
2014-10-06 11:50:00,47.14,47.2,47.14,47.2,17200.0,37.6938,37.7417,37.6938,37.7417,17200.0
2014-10-06 11:55:00,47.19,47.22,47.16,47.21,14800.0,37.7338,37.7577,37.7098,37.7497,14800.0
2014-10-06 12:00:00,47.2,47.2,47.17,47.2,17200.0,37.7417,37.7417,37.7178,37.7417,17200.0
2014-10-06 12:05:00,47.21,47.26,47.21,47.23,10800.0,37.7497,37.7897,37.7497,37.7657,10800.0
2014-10-06 12:10:00,47.23,47.24,47.18,47.22,13600.0,37.7657,37.7737,37.7258,37.7577,13600.0
2014-10-06 12:15:00,47.21,47.39,47.21,47.39,18400.0,37.7497,37.8937,37.7497,37.8937,18400.0
2014-10-06 12:20:00,47.39,47.39,47.31,47.33,20600.0,37.8937,37.8937,37.8297,37.8457,20600.0
2014-10-06 12:25:00,47.32,47.38,47.29,47.29,15500.0,37.8377,37.8857,37.8137,37.8137,15500.0
2014-10-06 12:30:00,47.29,47.3,47.21,47.28,17500.0,37.8137,37.8217,37.7497,37.8057,17500.0
2014-10-06 12:35:00,47.28,47.28,47.14,47.17,16400.0,37.8057,37.8057,37.6938,37.7178,16400.0
2014-10-06 12:40:00,47.17,47.2,47.08,47.11,18700.0,37.7178,37.7417,37.6458,37.6698,18700.0
2014-10-06 12:45:00,47.1,47.1,47.05,47.09,12800.0,37.6618,37.6618,37.6218,37.6538,12800.0
2014-10-06 12:50:00,47.09,47.14,47.08,47.12,14000.0,37.6538,37.6938,37.6458,37.6778,14000.0
2014-10-06 12:55:00,47.11,47.11,47.04,47.07,15800.0,37.6698,37.6698,37.6138,37.6378,15800.0
2014-10-06 13:00:00,47.07,47.15,47.04,47.15,18100.0,37.6378,37.7018,37.6138,37.7018,18100.0
2014-10-06 13:05:00,47.15,47.15,47.11,47.11,6200.0,37.7018,37.7018,37.6698,37.6698,6200.0
2014-10-06 13:10:00,47.11,47.15,47.11,47.14,8000.0,37.6698,37.7018,37.6698,37.6938,8000.0
2014-10-06 13:15:00,47.14,47.22,47.14,47.2,11800.0,37.6938,37.7577,37.6938,37.7417,11800.0
2014-10-06 13:20:00,47.19,47.21,47.17,47.21,14300.0,37.7338,37.7497,37.7178,37.7497,14300.0
2014-10-06 13:25:00,47.22,47.24,47.21,47.21,6900.0,37.7577,37.7737,37.7497,37.7497,6900.0
2014-10-06 13:30:00,47.22,47.24,47.18,47.21,12000.0,37.7577,37.7737,37.7258,37.7497,12000.0
2014-10-06 13:35:00,47.2,47.21,47.15,47.15,11300.0,37.7417,37.7497,37.7018,37.7018,11300.0
2014-10-06 13:40:00,47.15,47.16,47.08,47.13,15500.0,37.7018,37.7098,37.6458,37.6858,15500.0
2014-10-06 13:45:00,47.14,47.16,47.13,47.14,15700.0,37.6938,37.7098,37.6858,37.6938,15700.0
2014-10-06 13:50:00,47.15,47.16,47.08,47.16,16500.0,37.7018,37.7098,37.6458,37.7098,16500.0
2014-10-06 13:55:00,47.16,47.16,47.08,47.09,15700.0,37.7098,37.7098,37.6458,37.6538,15700.0
2014-10-06 14:00:00,47.09,47.12,47.06,47.11,22900.0,37.6538,37.6778,37.6298,37.6698,22900.0
2014-10-06 14:05:00,47.12,47.14,47.05,47.05,18400.0,37.6778,37.6938,37.6218,37.6218,18400.0
2014-10-06 14:10:00,47.05,47.13,47.04,47.13,22500.0,37.6218,37.6858,37.6138,37.6858,22500.0
2014-10-06 14:15:00,47.12,47.21,47.12,47.2,22000.0,37.6778,37.7497,37.6778,37.7417,22000.0
2014-10-06 14:20:00,47.2,47.32,47.2,47.3,20800.0,37.7417,37.8377,37.7417,37.8217,20800.0
2014-10-06 14:25:00,47.31,47.31,47.21,47.24,15900.0,37.8297,37.8297,37.7497,37.7737,15900.0
2014-10-06 14:30:00,47.25,47.27,47.2,47.25,24700.0,37.7817,37.7977,37.7417,37.7817,24700.0
2014-10-06 14:35:00,47.24,47.27,47.21,47.22,17300.0,37.7737,37.7977,37.7497,37.7577,17300.0
2014-10-06 14:40:00,47.22,47.23,47.14,47.2,17900.0,37.7577,37.7657,37.6938,37.7417,17900.0
2014-10-06 14:45:00,47.19,47.2,47.13,47.13,12800.0,37.7338,37.7417,37.6858,37.6858,12800.0
2014-10-06 14:50:00,47.14,47.16,47.13,47.16,21400.0,37.6938,37.7098,37.6858,37.7098,21400.0
2014-10-06 14:55:00,47.15,47.18,47.15,47.18,17700.0,37.7018,37.7258,37.7018,37.7258,17700.0
2014-10-06 15:00:00,47.18,47.18,47.08,47.09,28300.0,37.7258,37.7258,37.6458,37.6538,28300.0
2014-10-06 15:05:00,47.09,47.13,47.06,47.07,21800.0,37.6538,37.6858,37.6298,37.6378,21800.0
2014-10-06 15:10:00,47.06,47.11,47.03,47.09,31400.0,37.6298,37.6698,37.6058,37.6538,31400.0
2014-10-06 15:15:00,47.09,47.19,47.09,47.18,26700.0,37.6538,37.7338,37.6538,37.7258,26700.0
2014-10-06 15:20:00,47.18,47.25,47.15,47.25,35100.0,37.7258,37.7817,37.7018,37.7817,35100.0
2014-10-06 15:25:00,47.25,47.25,47.21,47.21,20600.0,37.7817,37.7817,37.7497,37.7497,20600.0
2014-10-06 15:30:00,47.21,47.21,47.16,47.16,37500.0,37.7497,37.7497,37.7098,37.7098,37500.0
2014-10-06 15:35:00,47.16,47.19,47.12,47.18,46500.0,37.7098,37.7338,37.6778,37.7258,46500.0
2014-10-06 15:40:00,47.18,47.18,47.13,47.14,25800.0,37.7258,37.7258,37.6858,37.6938,25800.0
2014-10-06 15:45:00,47.13,47.13,47.11,47.12,34600.0,37.6858,37.6858,37.6698,37.6778,34600.0
2014-10-06 15:50:00,47.12,47.17,47.09,47.15,103300.0,37.6778,37.7178,37.6538,37.7018,103300.0
2014-10-06 15:55:00,47.16,47.16,47.13,47.15,100700.0,37.7098,37.7098,37.6858,37.7018,100700.0
2014-10-07 09:30:00,46.79,46.93,46.71,46.77,70300.0,37.4139,37.5259,37.3499,37.3979,70300.0
2014-10-07 09:35:00,46.77,46.79,46.56,46.64,40300.0,37.3979,37.4139,37.23,37.294,40300.0
2014-10-07 09:40:00,46.64,46.64,46.5,46.54,50400.0,37.294,37.294,37.182,37.214,50400.0
2014-10-07 09:45:00,46.53,46.54,46.39,46.54,31100.0,37.206,37.214,37.0941,37.214,31100.0
2014-10-07 09:50:00,46.53,46.61,46.5,46.57,25700.0,37.206,37.27,37.182,37.238,25700.0
2014-10-07 09:55:00,46.57,46.79,46.56,46.78,34100.0,37.238,37.4139,37.23,37.4059,34100.0
2014-10-07 10:00:00,46.79,46.89,46.73,46.73,27800.0,37.4139,37.4939,37.3659,37.3659,27800.0
2014-10-07 10:05:00,46.74,46.83,46.71,46.82,41800.0,37.3739,37.4459,37.3499,37.4379,41800.0
2014-10-07 10:10:00,46.81,46.96,46.81,46.92,32400.0,37.4299,37.5498,37.4299,37.5179,32400.0
2014-10-07 10:15:00,46.9,46.92,46.86,46.87,20900.0,37.5019,37.5179,37.4699,37.4779,20900.0
2014-10-07 10:20:00,46.86,46.89,46.7,46.76,25900.0,37.4699,37.4939,37.3419,37.3899,25900.0
2014-10-07 10:25:00,46.76,46.91,46.75,46.91,22700.0,37.3899,37.5099,37.3819,37.5099,22700.0
2014-10-07 10:30:00,46.91,46.98,46.91,46.92,18300.0,37.5099,37.5658,37.5099,37.5179,18300.0
2014-10-07 10:35:00,46.92,46.94,46.85,46.86,30100.0,37.5179,37.5338,37.4619,37.4699,30100.0
2014-10-07 10:40:00,46.85,46.89,46.8,46.8,52700.0,37.4619,37.4939,37.4219,37.4219,52700.0
2014-10-07 10:45:00,46.81,46.86,46.8,46.8,44700.0,37.4299,37.4699,37.4219,37.4219,44700.0
2014-10-07 10:50:00,46.8,46.85,46.8,46.81,15400.0,37.4219,37.4619,37.4219,37.4299,15400.0
2014-10-07 10:55:00,46.81,46.82,46.64,46.64,47300.0,37.4299,37.4379,37.294,37.294,47300.0
2014-10-07 11:00:00,46.63,46.64,46.5,46.51,26900.0,37.286,37.294,37.182,37.19,26900.0
2014-10-07 11:05:00,46.51,46.58,46.51,46.56,25000.0,37.19,37.246,37.19,37.23,25000.0
2014-10-07 11:10:00,46.55,46.6,46.54,46.56,24500.0,37.222,37.262,37.214,37.23,24500.0
2014-10-07 11:15:00,46.55,46.56,46.44,46.49,30500.0,37.222,37.23,37.134,37.174,30500.0
2014-10-07 11:20:00,46.48,46.53,46.43,46.43,104800.0,37.166,37.206,37.126,37.126,104800.0
2014-10-07 11:25:00,46.44,46.47,46.42,46.45,32300.0,37.134,37.158,37.118,37.142,32300.0
2014-10-07 11:30:00,46.45,46.53,46.44,46.51,210900.0,37.142,37.206,37.134,37.19,210900.0
2014-10-07 11:35:00,46.52,46.59,46.49,46.57,67300.0,37.198,37.254,37.174,37.238,67300.0
2014-10-07 11:40:00,46.58,46.61,46.54,46.61,70200.0,37.246,37.27,37.214,37.27,70200.0
2014-10-07 11:45:00,46.59,46.59,46.54,46.59,63400.0,37.254,37.254,37.214,37.254,63400.0
2014-10-07 11:50:00,46.59,46.7,46.58,46.7,24300.0,37.254,37.3419,37.246,37.3419,24300.0
2014-10-07 11:55:00,46.7,46.72,46.68,46.71,22400.0,37.3419,37.3579,37.3259,37.3499,22400.0
2014-10-07 12:00:00,46.71,46.71,46.66,46.68,13100.0,37.3499,37.3499,37.31,37.3259,13100.0
2014-10-07 12:05:00,46.69,46.74,46.67,46.72,21200.0,37.3339,37.3739,37.318,37.3579,21200.0
2014-10-07 12:10:00,46.73,46.75,46.73,46.75,20100.0,37.3659,37.3819,37.3659,37.3819,20100.0
2014-10-07 12:15:00,46.75,46.75,46.71,46.74,25000.0,37.3819,37.3819,37.3499,37.3739,25000.0
2014-10-07 12:20:00,46.74,46.75,46.69,46.69,10600.0,37.3739,37.3819,37.3339,37.3339,10600.0
2014-10-07 12:25:00,46.69,46.71,46.69,46.7,7800.0,37.3339,37.3499,37.3339,37.3419,7800.0
2014-10-07 12:30:00,46.71,46.72,46.62,46.66,46500.0,37.3499,37.3579,37.278,37.31,46500.0
2014-10-07 12:35:00,46.64,46.7,46.62,46.68,21000.0,37.294,37.3419,37.278,37.3259,21000.0
2014-10-07 12:40:00,46.67,46.69,46.64,46.66,13400.0,37.318,37.3339,37.294,37.31,13400.0
2014-10-07 12:45:00,46.66,46.7,46.65,46.65,24300.0,37.31,37.3419,37.302,37.302,24300.0
2014-10-07 12:50:00,46.65,46.71,46.64,46.71,12800.0,37.302,37.3499,37.294,37.3499,12800.0
2014-10-07 12:55:00,46.7,46.71,46.66,46.68,9700.0,37.3419,37.3499,37.31,37.3259,9700.0
2014-10-07 13:00:00,46.7,46.7,46.64,46.69,8900.0,37.3419,37.3419,37.294,37.3339,8900.0
2014-10-07 13:05:00,46.68,46.69,46.63,46.64,14800.0,37.3259,37.3339,37.286,37.294,14800.0
2014-10-07 13:10:00,46.65,46.7,46.65,46.7,7300.0,37.302,37.3419,37.302,37.3419,7300.0
2014-10-07 13:15:00,46.7,46.71,46.69,46.71,16900.0,37.3419,37.3499,37.3339,37.3499,16900.0
2014-10-07 13:20:00,46.71,46.75,46.68,46.7,32100.0,37.3499,37.3819,37.3259,37.3419,32100.0
2014-10-07 13:25:00,46.69,46.75,46.68,46.73,7200.0,37.3339,37.3819,37.3259,37.3659,7200.0
2014-10-07 13:30:00,46.73,46.73,46.66,46.66,12400.0,37.3659,37.3659,37.31,37.31,12400.0
2014-10-07 13:35:00,46.66,46.71,46.65,46.66,14800.0,37.31,37.3499,37.302,37.31,14800.0
2014-10-07 13:40:00,46.66,46.7,46.65,46.67,9800.0,37.31,37.3419,37.302,37.318,9800.0
2014-10-07 13:45:00,46.66,46.68,46.64,46.68,10400.0,37.31,37.3259,37.294,37.3259,10400.0
2014-10-07 13:50:00,46.68,46.74,46.68,46.73,12000.0,37.3259,37.3739,37.3259,37.3659,12000.0
2014-10-07 13:55:00,46.73,46.73,46.7,46.71,6800.0,37.3659,37.3659,37.3419,37.3499,6800.0
2014-10-07 14:00:00,46.71,46.71,46.66,46.67,9600.0,37.3499,37.3499,37.31,37.318,9600.0
2014-10-07 14:05:00,46.67,46.7,46.66,46.67,4200.0,37.318,37.3419,37.31,37.318,4200.0
2014-10-07 14:10:00,46.66,46.71,46.65,46.7,14600.0,37.31,37.3499,37.302,37.3419,14600.0
2014-10-07 14:15:00,46.7,46.71,46.66,46.7,19300.0,37.3419,37.3499,37.31,37.3419,19300.0
2014-10-07 14:20:00,46.7,46.71,46.64,46.64,24700.0,37.3419,37.3499,37.294,37.294,24700.0
2014-10-07 14:25:00,46.64,46.65,46.59,46.6,34700.0,37.294,37.302,37.254,37.262,34700.0
2014-10-07 14:30:00,46.59,46.61,46.55,46.56,15300.0,37.254,37.27,37.222,37.23,15300.0
2014-10-07 14:35:00,46.56,46.56,46.48,46.49,70500.0,37.23,37.23,37.166,37.174,70500.0
2014-10-07 14:40:00,46.49,46.51,46.48,46.5,34400.0,37.174,37.19,37.166,37.182,34400.0
2014-10-07 14:45:00,46.5,46.54,46.49,46.49,40200.0,37.182,37.214,37.174,37.174,40200.0
2014-10-07 14:50:00,46.5,46.5,46.45,46.47,13000.0,37.182,37.182,37.142,37.158,13000.0
2014-10-07 14:55:00,46.48,46.5,46.46,46.48,12600.0,37.166,37.182,37.15,37.166,12600.0
2014-10-07 15:00:00,46.48,46.51,46.44,46.48,30700.0,37.166,37.19,37.134,37.166,30700.0
2014-10-07 15:05:00,46.49,46.5,46.39,46.39,22400.0,37.174,37.182,37.0941,37.0941,22400.0
2014-10-07 15:10:00,46.38,46.39,46.24,46.24,61300.0,37.0861,37.0941,36.9741,36.9741,61300.0
2014-10-07 15:15:00,46.24,46.25,46.12,46.15,47900.0,36.9741,36.9821,36.8782,36.9022,47900.0
2014-10-07 15:20:00,46.15,46.21,46.14,46.18,39500.0,36.9022,36.9501,36.8942,36.9261,39500.0
2014-10-07 15:25:00,46.18,46.28,46.18,46.26,43100.0,36.9261,37.0061,36.9261,36.9901,43100.0
2014-10-07 15:30:00,46.28,46.34,46.27,46.32,41600.0,37.0061,37.0541,36.9981,37.0381,41600.0
2014-10-07 15:35:00,46.32,46.33,46.23,46.23,48500.0,37.0381,37.0461,36.9661,36.9661,48500.0
2014-10-07 15:40:00,46.23,46.27,46.2,46.21,29400.0,36.9661,36.9981,36.9421,36.9501,29400.0
2014-10-07 15:45:00,46.21,46.29,46.21,46.25,35600.0,36.9501,37.0141,36.9501,36.9821,35600.0
2014-10-07 15:50:00,46.26,46.3,46.21,46.24,120900.0,36.9901,37.0221,36.9501,36.9741,120900.0
2014-10-07 15:55:00,46.23,46.24,46.19,46.21,158300.0,36.9661,36.9741,36.9341,36.9501,158300.0
2014-10-08 09:30:00,46.1,46.41,46.0,46.09,79400.0,36.8622,37.1101,36.7822,36.8542,79400.0
2014-10-08 09:35:00,46.09,46.14,46.0,46.03,33500.0,36.8542,36.8942,36.7822,36.8062,33500.0
2014-10-08 09:40:00,46.05,46.24,46.03,46.19,17300.0,36.8222,36.9741,36.8062,36.9341,17300.0
2014-10-08 09:45:00,46.19,46.25,46.14,46.22,16100.0,36.9341,36.9821,36.8942,36.9581,16100.0
2014-10-08 09:50:00,46.24,46.24,46.07,46.1,16200.0,36.9741,36.9741,36.8382,36.8622,16200.0
2014-10-08 09:55:00,46.09,46.09,46.03,46.07,52500.0,36.8542,36.8542,36.8062,36.8382,52500.0
2014-10-08 10:00:00,46.08,46.2,46.08,46.2,40700.0,36.8462,36.9421,36.8462,36.9421,40700.0
2014-10-08 10:05:00,46.22,46.27,46.16,46.24,25400.0,36.9581,36.9981,36.9101,36.9741,25400.0
2014-10-08 10:10:00,46.25,46.37,46.25,46.36,13300.0,36.9821,37.0781,36.9821,37.0701,13300.0
2014-10-08 10:15:00,46.35,46.4,46.27,46.28,37800.0,37.0621,37.1021,36.9981,37.0061,37800.0
2014-10-08 10:20:00,46.28,46.28,46.19,46.22,17100.0,37.0061,37.0061,36.9341,36.9581,17100.0
2014-10-08 10:25:00,46.22,46.35,46.19,46.32,15100.0,36.9581,37.0621,36.9341,37.0381,15100.0
2014-10-08 10:30:00,46.34,46.38,46.32,46.35,24300.0,37.0541,37.0861,37.0381,37.0621,24300.0
2014-10-08 10:35:00,46.36,46.41,46.3,46.4,44200.0,37.0701,37.1101,37.0221,37.1021,44200.0
2014-10-08 10:40:00,46.4,46.42,46.24,46.3,29500.0,37.1021,37.118,36.9741,37.0221,29500.0
2014-10-08 10:45:00,46.3,46.3,46.24,46.28,18800.0,37.0221,37.0221,36.9741,37.0061,18800.0
2014-10-08 10:50:00,46.27,46.3,46.21,46.26,23400.0,36.9981,37.0221,36.9501,36.9901,23400.0
2014-10-08 10:55:00,46.26,46.36,46.25,46.33,26200.0,36.9901,37.0701,36.9821,37.0461,26200.0
2014-10-08 11:00:00,46.32,46.35,46.29,46.32,22200.0,37.0381,37.0621,37.0141,37.0381,22200.0
2014-10-08 11:05:00,46.32,46.45,46.32,46.44,25000.0,37.0381,37.142,37.0381,37.134,25000.0
2014-10-08 11:10:00,46.44,46.53,46.43,46.52,25900.0,37.134,37.206,37.126,37.198,25900.0
2014-10-08 11:15:00,46.51,46.51,46.41,46.41,16800.0,37.19,37.19,37.1101,37.1101,16800.0
2014-10-08 11:20:00,46.4,46.54,46.39,46.54,19500.0,37.1021,37.214,37.0941,37.214,19500.0
2014-10-08 11:25:00,46.56,46.59,46.47,46.58,25600.0,37.23,37.254,37.158,37.246,25600.0
2014-10-08 11:30:00,46.57,46.71,46.57,46.62,81500.0,37.238,37.3499,37.238,37.278,81500.0
2014-10-08 11:35:00,46.61,46.65,46.59,46.6,38800.0,37.27,37.302,37.254,37.262,38800.0
2014-10-08 11:40:00,46.6,46.64,46.58,46.63,22500.0,37.262,37.294,37.246,37.286,22500.0
2014-10-08 11:45:00,46.63,46.65,46.6,46.61,22400.0,37.286,37.302,37.262,37.27,22400.0
2014-10-08 11:50:00,46.6,46.62,46.52,46.57,18500.0,37.262,37.278,37.198,37.238,18500.0
2014-10-08 11:55:00,46.57,46.64,46.53,46.64,16700.0,37.238,37.294,37.206,37.294,16700.0
2014-10-08 12:00:00,46.62,46.66,46.61,46.62,19400.0,37.278,37.31,37.27,37.278,19400.0
2014-10-08 12:05:00,46.6,46.64,46.57,46.59,13800.0,37.262,37.294,37.238,37.254,13800.0
2014-10-08 12:10:00,46.59,46.66,46.58,46.66,14600.0,37.254,37.31,37.246,37.31,14600.0
2014-10-08 12:15:00,46.66,46.73,46.62,46.7,52400.0,37.31,37.3659,37.278,37.3419,52400.0
2014-10-08 12:20:00,46.7,46.73,46.69,46.72,23300.0,37.3419,37.3659,37.3339,37.3579,23300.0
2014-10-08 12:25:00,46.72,46.73,46.7,46.71,25100.0,37.3579,37.3659,37.3419,37.3499,25100.0
2014-10-08 12:30:00,46.71,46.73,46.69,46.73,19800.0,37.3499,37.3659,37.3339,37.3659,19800.0
2014-10-08 12:35:00,46.73,46.8,46.73,46.8,33200.0,37.3659,37.4219,37.3659,37.4219,33200.0
2014-10-08 12:40:00,46.8,46.82,46.77,46.8,36400.0,37.4219,37.4379,37.3979,37.4219,36400.0
2014-10-08 12:45:00,46.81,46.82,46.77,46.8,23900.0,37.4299,37.4379,37.3979,37.4219,23900.0
2014-10-08 12:50:00,46.8,46.82,46.79,46.8,22200.0,37.4219,37.4379,37.4139,37.4219,22200.0
2014-10-08 12:55:00,46.79,46.84,46.79,46.81,14600.0,37.4139,37.4539,37.4139,37.4299,14600.0
2014-10-08 13:00:00,46.81,46.9,46.8,46.87,25500.0,37.4299,37.5019,37.4219,37.4779,25500.0
2014-10-08 13:05:00,46.87,46.87,46.81,46.82,10600.0,37.4779,37.4779,37.4299,37.4379,10600.0
2014-10-08 13:10:00,46.81,46.84,46.8,46.8,10200.0,37.4299,37.4539,37.4219,37.4219,10200.0
2014-10-08 13:15:00,46.81,46.85,46.81,46.82,14100.0,37.4299,37.4619,37.4299,37.4379,14100.0
2014-10-08 13:20:00,46.82,46.84,46.81,46.81,13500.0,37.4379,37.4539,37.4299,37.4299,13500.0
2014-10-08 13:25:00,46.81,46.82,46.8,46.82,13500.0,37.4299,37.4379,37.4219,37.4379,13500.0
2014-10-08 13:30:00,46.82,46.84,46.81,46.83,11100.0,37.4379,37.4539,37.4299,37.4459,11100.0
2014-10-08 13:35:00,46.83,46.85,46.81,46.85,13600.0,37.4459,37.4619,37.4299,37.4619,13600.0
2014-10-08 13:40:00,46.85,46.87,46.84,46.87,16000.0,37.4619,37.4779,37.4539,37.4779,16000.0
2014-10-08 13:45:00,46.87,47.02,46.87,47.0,48000.0,37.4779,37.5978,37.4779,37.5818,48000.0
2014-10-08 13:50:00,47.01,47.05,47.0,47.05,24700.0,37.5898,37.6218,37.5818,37.6218,24700.0
2014-10-08 13:55:00,47.05,47.08,47.05,47.07,18200.0,37.6218,37.6458,37.6218,37.6378,18200.0
2014-10-08 14:00:00,47.08,47.2,47.07,47.14,54800.0,37.6458,37.7417,37.6378,37.6938,54800.0
2014-10-08 14:05:00,47.13,47.25,47.12,47.23,42000.0,37.6858,37.7817,37.6778,37.7657,42000.0
2014-10-08 14:10:00,47.23,47.37,47.23,47.31,59100.0,37.7657,37.8777,37.7657,37.8297,59100.0
2014-10-08 14:15:00,47.31,47.43,47.29,47.42,55900.0,37.8297,37.9257,37.8137,37.9177,55900.0
2014-10-08 14:20:00,47.43,47.55,47.43,47.54,48200.0,37.9257,38.0216,37.9257,38.0136,48200.0
2014-10-08 14:25:00,47.54,47.58,47.45,47.49,57000.0,38.0136,38.0456,37.9417,37.9736,57000.0
2014-10-08 14:30:00,47.49,47.56,47.47,47.53,45100.0,37.9736,38.0296,37.9576,38.0056,45100.0
2014-10-08 14:35:00,47.53,47.53,47.48,47.5,31200.0,38.0056,38.0056,37.9656,37.9816,31200.0
2014-10-08 14:40:00,47.5,47.61,47.49,47.54,53000.0,37.9816,38.0696,37.9736,38.0136,53000.0
2014-10-08 14:45:00,47.55,47.6,47.55,47.57,34400.0,38.0216,38.0616,38.0216,38.0376,34400.0
2014-10-08 14:50:00,47.57,47.59,47.52,47.53,27900.0,38.0376,38.0536,37.9976,38.0056,27900.0
2014-10-08 14:55:00,47.52,47.58,47.48,47.57,31900.0,37.9976,38.0456,37.9656,38.0376,31900.0
2014-10-08 15:00:00,47.57,47.62,47.56,47.58,37800.0,38.0376,38.0776,38.0296,38.0456,37800.0
2014-10-08 15:05:00,47.57,47.62,47.54,47.6,50800.0,38.0376,38.0776,38.0136,38.0616,50800.0
2014-10-08 15:10:00,47.6,47.61,47.55,47.6,51400.0,38.0616,38.0696,38.0216,38.0616,51400.0
2014-10-08 15:15:00,47.59,47.65,47.58,47.62,38400.0,38.0536,38.1016,38.0456,38.0776,38400.0
2014-10-08 15:20:00,47.61,47.72,47.6,47.69,57100.0,38.0696,38.1575,38.0616,38.1336,57100.0
2014-10-08 15:25:00,47.69,47.79,47.69,47.77,49100.0,38.1336,38.2135,38.1336,38.1975,49100.0
2014-10-08 15:30:00,47.76,47.77,47.64,47.7,58200.0,38.1895,38.1975,38.0936,38.1416,58200.0
2014-10-08 15:35:00,47.69,47.74,47.66,47.68,43500.0,38.1336,38.1735,38.1096,38.1256,43500.0
2014-10-08 15:40:00,47.68,47.78,47.67,47.76,44000.0,38.1256,38.2055,38.1176,38.1895,44000.0
2014-10-08 15:45:00,47.76,47.77,47.69,47.77,70100.0,38.1895,38.1975,38.1336,38.1975,70100.0
2014-10-08 15:50:00,47.77,47.81,47.75,47.77,143700.0,38.1975,38.2295,38.1815,38.1975,143700.0
2014-10-08 15:55:00,47.76,47.8,47.73,47.76,178200.0,38.1895,38.2215,38.1655,38.1895,178200.0
2014-10-09 09:30:00,47.75,47.75,47.54,47.58,88600.0,38.1815,38.1815,38.0136,38.0456,88600.0
2014-10-09 09:35:00,47.58,47.88,47.52,47.86,52800.0,38.0456,38.2855,37.9976,38.2695,52800.0
2014-10-09 09:40:00,47.84,47.94,47.6,47.94,61500.0,38.2535,38.3335,38.0616,38.3335,61500.0
2014-10-09 09:45:00,47.92,47.93,47.75,47.76,39200.0,38.3175,38.3255,38.1815,38.1895,39200.0
2014-10-09 09:50:00,47.77,47.77,47.67,47.74,38300.0,38.1975,38.1975,38.1176,38.1735,38300.0
2014-10-09 09:55:00,47.74,47.75,47.61,47.71,37000.0,38.1735,38.1815,38.0696,38.1495,37000.0
2014-10-09 10:00:00,47.7,47.9,47.7,47.84,25700.0,38.1416,38.3015,38.1416,38.2535,25700.0
2014-10-09 10:05:00,47.83,47.83,47.7,47.74,35000.0,38.2455,38.2455,38.1416,38.1735,35000.0
2014-10-09 10:10:00,47.73,47.81,47.69,47.78,32700.0,38.1655,38.2295,38.1336,38.2055,32700.0
2014-10-09 10:15:00,47.76,47.84,47.76,47.79,18000.0,38.1895,38.2535,38.1895,38.2135,18000.0
2014-10-09 10:20:00,47.78,47.8,47.74,47.75,24800.0,38.2055,38.2215,38.1735,38.1815,24800.0
2014-10-09 10:25:00,47.75,47.8,47.73,47.74,21800.0,38.1815,38.2215,38.1655,38.1735,21800.0
2014-10-09 10:30:00,47.73,47.73,47.62,47.62,29300.0,38.1655,38.1655,38.0776,38.0776,29300.0
2014-10-09 10:35:00,47.6,47.6,47.48,47.5,22200.0,38.0616,38.0616,37.9656,37.9816,22200.0
2014-10-09 10:40:00,47.5,47.57,47.48,47.53,17000.0,37.9816,38.0376,37.9656,38.0056,17000.0
2014-10-09 10:45:00,47.52,47.54,47.5,47.5,21900.0,37.9976,38.0136,37.9816,37.9816,21900.0
2014-10-09 10:50:00,47.49,47.54,47.47,47.5,20300.0,37.9736,38.0136,37.9576,37.9816,20300.0
2014-10-09 10:55:00,47.51,47.62,47.51,47.62,38600.0,37.9896,38.0776,37.9896,38.0776,38600.0
2014-10-09 11:00:00,47.62,47.67,47.58,47.59,24700.0,38.0776,38.1176,38.0456,38.0536,24700.0
2014-10-09 11:05:00,47.6,47.73,47.59,47.68,196600.0,38.0616,38.1655,38.0536,38.1256,196600.0
2014-10-09 11:10:00,47.68,47.75,47.63,47.7,46500.0,38.1256,38.1815,38.0856,38.1416,46500.0
2014-10-09 11:15:00,47.7,47.71,47.58,47.58,126100.0,38.1416,38.1495,38.0456,38.0456,126100.0
2014-10-09 11:20:00,47.58,47.69,47.53,47.64,210900.0,38.0456,38.1336,38.0056,38.0936,210900.0
2014-10-09 11:25:00,47.64,47.7,47.58,47.61,90000.0,38.0936,38.1416,38.0456,38.0696,90000.0
2014-10-09 11:30:00,47.6,47.61,47.31,47.45,227600.0,38.0616,38.0696,37.8297,37.9417,227600.0
2014-10-09 11:35:00,47.45,47.45,47.21,47.34,195700.0,37.9417,37.9417,37.7497,37.8537,195700.0
2014-10-09 11:40:00,47.33,47.34,47.17,47.22,204900.0,37.8457,37.8537,37.7178,37.7577,204900.0
2014-10-09 11:45:00,47.22,47.24,46.98,47.0,77300.0,37.7577,37.7737,37.5658,37.5818,77300.0
2014-10-09 11:50:00,47.0,47.05,46.86,47.0,66700.0,37.5818,37.6218,37.4699,37.5818,66700.0
2014-10-09 11:55:00,47.0,47.06,46.97,47.05,183300.0,37.5818,37.6298,37.5578,37.6218,183300.0
2014-10-09 12:00:00,47.04,47.11,46.95,47.09,34200.0,37.6138,37.6698,37.5418,37.6538,34200.0
2014-10-09 12:05:00,47.09,47.13,47.05,47.05,22500.0,37.6538,37.6858,37.6218,37.6218,22500.0
2014-10-09 12:10:00,47.05,47.08,46.93,46.95,17700.0,37.6218,37.6458,37.5259,37.5418,17700.0
2014-10-09 12:15:00,46.94,46.99,46.86,46.94,80600.0,37.5338,37.5738,37.4699,37.5338,80600.0
2014-10-09 12:20:00,46.92,46.94,46.89,46.92,9100.0,37.5179,37.5338,37.4939,37.5179,9100.0
2014-10-09 12:25:00,46.9,46.92,46.79,46.82,13000.0,37.5019,37.5179,37.4139,37.4379,13000.0
2014-10-09 12:30:00,46.82,46.82,46.73,46.79,17700.0,37.4379,37.4379,37.3659,37.4139,17700.0
2014-10-09 12:35:00,46.78,46.9,46.76,46.82,43000.0,37.4059,37.5019,37.3899,37.4379,43000.0
2014-10-09 12:40:00,46.83,46.88,46.81,46.87,14400.0,37.4459,37.4859,37.4299,37.4779,14400.0
2014-10-09 12:45:00,46.87,47.0,46.82,46.98,56400.0,37.4779,37.5818,37.4379,37.5658,56400.0
2014-10-09 12:50:00,46.98,47.01,46.96,46.96,23200.0,37.5658,37.5898,37.5498,37.5498,23200.0
2014-10-09 12:55:00,46.95,47.04,46.9,47.0,54900.0,37.5418,37.6138,37.5019,37.5818,54900.0
2014-10-09 13:00:00,47.01,47.01,46.91,46.91,32200.0,37.5898,37.5898,37.5099,37.5099,32200.0
2014-10-09 13:05:00,46.92,46.98,46.86,46.9,66500.0,37.5179,37.5658,37.4699,37.5019,66500.0
2014-10-09 13:10:00,46.91,46.92,46.83,46.89,88100.0,37.5099,37.5179,37.4459,37.4939,88100.0
2014-10-09 13:15:00,46.88,46.95,46.85,46.91,18100.0,37.4859,37.5418,37.4619,37.5099,18100.0
2014-10-09 13:20:00,46.91,46.97,46.89,46.97,122000.0,37.5099,37.5578,37.4939,37.5578,122000.0
2014-10-09 13:25:00,46.95,46.95,46.9,46.93,10200.0,37.5418,37.5418,37.5019,37.5259,10200.0
2014-10-09 13:30:00,46.92,46.97,46.85,46.97,17600.0,37.5179,37.5578,37.4619,37.5578,17600.0
2014-10-09 13:35:00,46.98,47.07,46.98,47.06,25600.0,37.5658,37.6378,37.5658,37.6298,25600.0
2014-10-09 13:40:00,47.06,47.11,47.04,47.11,61600.0,37.6298,37.6698,37.6138,37.6698,61600.0
2014-10-09 13:45:00,47.12,47.22,47.11,47.22,95100.0,37.6778,37.7577,37.6698,37.7577,95100.0
2014-10-09 13:50:00,47.21,47.23,47.12,47.16,202000.0,37.7497,37.7657,37.6778,37.7098,202000.0
2014-10-09 13:55:00,47.16,47.19,47.12,47.13,58500.0,37.7098,37.7338,37.6778,37.6858,58500.0
2014-10-09 14:00:00,47.13,47.15,46.99,46.99,66300.0,37.6858,37.7018,37.5738,37.5738,66300.0
2014-10-09 14:05:00,46.99,47.02,46.78,46.79,51000.0,37.5738,37.5978,37.4059,37.4139,51000.0
2014-10-09 14:10:00,46.8,46.81,46.74,46.78,36900.0,37.4219,37.4299,37.3739,37.4059,36900.0
2014-10-09 14:15:00,46.78,46.84,46.74,46.78,41100.0,37.4059,37.4539,37.3739,37.4059,41100.0
2014-10-09 14:20:00,46.77,46.79,46.71,46.73,41700.0,37.3979,37.4139,37.3499,37.3659,41700.0
2014-10-09 14:25:00,46.74,46.81,46.74,46.79,41900.0,37.3739,37.4299,37.3739,37.4139,41900.0
2014-10-09 14:30:00,46.78,46.82,46.75,46.81,66500.0,37.4059,37.4379,37.3819,37.4299,66500.0
2014-10-09 14:35:00,46.81,47.0,46.81,46.94,41100.0,37.4299,37.5818,37.4299,37.5338,41100.0
2014-10-09 14:40:00,46.94,46.94,46.83,46.85,28100.0,37.5338,37.5338,37.4459,37.4619,28100.0
2014-10-09 14:45:00,46.85,46.88,46.8,46.85,84500.0,37.4619,37.4859,37.4219,37.4619,84500.0
2014-10-09 14:50:00,46.84,46.94,46.84,46.88,127900.0,37.4539,37.5338,37.4539,37.4859,127900.0
2014-10-09 14:55:00,46.87,46.88,46.72,46.73,62300.0,37.4779,37.4859,37.3579,37.3659,62300.0
2014-10-09 15:00:00,46.73,46.75,46.65,46.73,75200.0,37.3659,37.3819,37.302,37.3659,75200.0
2014-10-09 15:05:00,46.73,46.75,46.66,46.68,113500.0,37.3659,37.3819,37.31,37.3259,113500.0
2014-10-09 15:10:00,46.69,46.8,46.68,46.79,98700.0,37.3339,37.4219,37.3259,37.4139,98700.0
2014-10-09 15:15:00,46.79,46.8,46.72,46.75,102400.0,37.4139,37.4219,37.3579,37.3819,102400.0
2014-10-09 15:20:00,46.75,46.75,46.67,46.71,107300.0,37.3819,37.3819,37.318,37.3499,107300.0
2014-10-09 15:25:00,46.7,46.75,46.68,46.71,61500.0,37.3419,37.3819,37.3259,37.3499,61500.0
2014-10-09 15:30:00,46.71,46.81,46.7,46.8,76400.0,37.3499,37.4299,37.3419,37.4219,76400.0
2014-10-09 15:35:00,46.8,46.81,46.65,46.66,157200.0,37.4219,37.4299,37.302,37.31,157200.0
2014-10-09 15:40:00,46.66,46.68,46.55,46.56,253300.0,37.31,37.3259,37.222,37.23,253300.0
2014-10-09 15:45:00,46.55,46.56,46.42,46.45,161200.0,37.222,37.23,37.118,37.142,161200.0
2014-10-09 15:50:00,46.44,46.45,46.39,46.39,244600.0,37.134,37.142,37.0941,37.0941,244600.0
2014-10-09 15:55:00,46.39,46.41,46.34,46.34,338100.0,37.0941,37.1101,37.0541,37.0541,338100.0
2014-10-10 09:30:00,44.3,44.47,42.79,43.04,595300.0,35.4229,35.5588,34.2155,34.4154,595300.0
2014-10-10 09:35:00,43.1,43.5,42.73,43.5,377800.0,34.4633,34.7832,34.1675,34.7832,377800.0
2014-10-10 09:40:00,43.49,43.78,43.49,43.67,194200.0,34.7752,35.0071,34.7752,34.9191,194200.0
2014-10-10 09:45:00,43.67,44.17,43.67,44.05,650100.0,34.9191,35.3189,34.9191,35.223,650100.0
2014-10-10 09:50:00,44.09,44.09,43.61,43.66,211800.0,35.2549,35.2549,34.8711,34.9111,211800.0
2014-10-10 09:55:00,43.66,43.77,43.66,43.71,163800.0,34.9111,34.9991,34.9111,34.9511,163800.0
2014-10-10 10:00:00,43.71,43.71,43.32,43.34,114600.0,34.9511,34.9511,34.6392,34.6552,114600.0
2014-10-10 10:05:00,43.32,43.4,43.24,43.32,81400.0,34.6392,34.7032,34.5753,34.6392,81400.0
2014-10-10 10:10:00,43.32,43.47,43.08,43.13,142000.0,34.6392,34.7592,34.4473,34.4873,142000.0
2014-10-10 10:15:00,43.13,43.2,43.03,43.09,68300.0,34.4873,34.5433,34.4074,34.4553,68300.0
2014-10-10 10:20:00,43.09,43.1,42.68,42.76,114300.0,34.4553,34.4633,34.1275,34.1915,114300.0
2014-10-10 10:25:00,42.76,42.8,42.57,42.67,126900.0,34.1915,34.2234,34.0395,34.1195,126900.0
2014-10-10 10:30:00,42.68,42.79,42.61,42.78,114000.0,34.1275,34.2155,34.0715,34.2075,114000.0
2014-10-10 10:35:00,42.78,42.95,42.71,42.86,134500.0,34.2075,34.3434,34.1515,34.2714,134500.0
2014-10-10 10:40:00,42.86,42.89,42.71,42.77,109600.0,34.2714,34.2954,34.1515,34.1995,109600.0
2014-10-10 10:45:00,42.77,42.83,42.71,42.83,103700.0,34.1995,34.2474,34.1515,34.2474,103700.0
2014-10-10 10:50:00,42.83,43.13,42.8,43.06,277900.0,34.2474,34.4873,34.2234,34.4313,277900.0
2014-10-10 10:55:00,43.06,43.1,43.05,43.08,164400.0,34.4313,34.4633,34.4234,34.4473,164400.0
2014-10-10 11:00:00,43.08,43.41,43.08,43.41,84700.0,34.4473,34.7112,34.4473,34.7112,84700.0
2014-10-10 11:05:00,43.41,43.59,43.4,43.57,82000.0,34.7112,34.8551,34.7032,34.8392,82000.0
2014-10-10 11:10:00,43.57,43.62,43.49,43.54,107900.0,34.8392,34.8791,34.7752,34.8152,107900.0
2014-10-10 11:15:00,43.54,43.54,43.46,43.5,51400.0,34.8152,34.8152,34.7512,34.7832,51400.0
2014-10-10 11:20:00,43.5,43.74,43.5,43.74,63900.0,34.7832,34.9751,34.7832,34.9751,63900.0
2014-10-10 11:25:00,43.74,43.74,43.65,43.68,48500.0,34.9751,34.9751,34.9031,34.9271,48500.0
2014-10-10 11:30:00,43.68,43.69,43.51,43.52,94800.0,34.9271,34.9351,34.7912,34.7992,94800.0
2014-10-10 11:35:00,43.51,43.64,43.49,43.63,65600.0,34.7912,34.8951,34.7752,34.8871,65600.0
2014-10-10 11:40:00,43.63,43.74,43.56,43.72,65500.0,34.8871,34.9751,34.8312,34.9591,65500.0
2014-10-10 11:45:00,43.71,43.88,43.7,43.83,70400.0,34.9511,35.087,34.9431,35.0471,70400.0
2014-10-10 11:50:00,43.85,43.98,43.84,43.92,41700.0,35.063,35.167,35.055,35.119,41700.0
2014-10-10 11:55:00,43.92,43.96,43.89,43.94,36000.0,35.119,35.151,35.095,35.135,36000.0
2014-10-10 12:00:00,43.95,44.13,43.94,44.07,257400.0,35.143,35.2869,35.135,35.239,257400.0
2014-10-10 12:05:00,44.07,44.07,43.95,43.98,45600.0,35.239,35.239,35.143,35.167,45600.0
2014-10-10 12:10:00,43.98,44.09,43.97,44.09,60200.0,35.167,35.2549,35.159,35.2549,60200.0
2014-10-10 12:15:00,44.08,44.14,44.03,44.07,54500.0,35.247,35.2949,35.207,35.239,54500.0
2014-10-10 12:20:00,44.07,44.13,44.0,44.01,82000.0,35.239,35.2869,35.183,35.191,82000.0
2014-10-10 12:25:00,44.02,44.13,44.02,44.09,29400.0,35.199,35.2869,35.199,35.2549,29400.0
2014-10-10 12:30:00,44.1,44.32,44.09,44.3,54700.0,35.2629,35.4389,35.2549,35.4229,54700.0
2014-10-10 12:35:00,44.3,44.3,44.02,44.07,91700.0,35.4229,35.4229,35.199,35.239,91700.0
2014-10-10 12:40:00,44.07,44.18,44.07,44.18,69300.0,35.239,35.3269,35.239,35.3269,69300.0
2014-10-10 12:45:00,44.18,44.29,44.18,44.22,56300.0,35.3269,35.4149,35.3269,35.3589,56300.0
2014-10-10 12:50:00,44.23,44.23,44.07,44.12,73500.0,35.3669,35.3669,35.239,35.2789,73500.0
2014-10-10 12:55:00,44.12,44.13,44.03,44.09,37500.0,35.2789,35.2869,35.207,35.2549,37500.0
2014-10-10 13:00:00,44.08,44.2,44.08,44.15,178400.0,35.247,35.3429,35.247,35.3029,178400.0
2014-10-10 13:05:00,44.16,44.16,44.11,44.12,36200.0,35.3109,35.3109,35.2709,35.2789,36200.0
2014-10-10 13:10:00,44.12,44.22,44.1,44.13,57500.0,35.2789,35.3589,35.2629,35.2869,57500.0
2014-10-10 13:15:00,44.1,44.11,43.92,43.95,35800.0,35.2629,35.2709,35.119,35.143,35800.0
2014-10-10 13:20:00,43.94,43.95,43.91,43.92,35000.0,35.135,35.143,35.111,35.119,35000.0
2014-10-10 13:25:00,43.92,43.93,43.88,43.91,30000.0,35.119,35.127,35.087,35.111,30000.0
2014-10-10 13:30:00,43.92,44.0,43.89,43.91,37900.0,35.119,35.183,35.095,35.111,37900.0
2014-10-10 13:35:00,43.88,44.0,43.86,43.99,56900.0,35.087,35.183,35.071,35.175,56900.0
2014-10-10 13:40:00,43.99,44.01,43.96,44.01,51500.0,35.175,35.191,35.151,35.191,51500.0
2014-10-10 13:45:00,44.0,44.01,43.85,43.94,58900.0,35.183,35.191,35.063,35.135,58900.0
2014-10-10 13:50:00,43.94,43.97,43.91,43.94,29300.0,35.135,35.159,35.111,35.135,29300.0
2014-10-10 13:55:00,43.93,44.01,43.93,43.97,64700.0,35.127,35.191,35.127,35.159,64700.0
2014-10-10 14:00:00,43.97,44.0,43.94,43.95,98400.0,35.159,35.183,35.135,35.143,98400.0
2014-10-10 14:05:00,43.96,43.96,43.89,43.93,88200.0,35.151,35.151,35.095,35.127,88200.0
2014-10-10 14:10:00,43.93,43.95,43.82,43.85,52800.0,35.127,35.143,35.0391,35.063,52800.0
2014-10-10 14:15:00,43.86,43.87,43.83,43.85,77600.0,35.071,35.079,35.0471,35.063,77600.0
2014-10-10 14:20:00,43.85,43.89,43.85,43.89,52200.0,35.063,35.095,35.063,35.095,52200.0
2014-10-10 14:25:00,43.89,44.0,43.89,43.94,96900.0,35.095,35.183,35.095,35.135,96900.0
2014-10-10 14:30:00,43.94,43.96,43.89,43.9,34000.0,35.135,35.151,35.095,35.103,34000.0
2014-10-10 14:35:00,43.89,43.98,43.88,43.95,87300.0,35.095,35.167,35.087,35.143,87300.0
2014-10-10 14:40:00,43.95,44.04,43.92,44.04,60900.0,35.143,35.215,35.119,35.215,60900.0
2014-10-10 14:45:00,44.04,44.04,43.96,43.98,54700.0,35.215,35.215,35.151,35.167,54700.0
2014-10-10 14:50:00,43.98,44.02,43.98,44.02,48000.0,35.167,35.199,35.167,35.199,48000.0
2014-10-10 14:55:00,44.02,44.05,44.0,44.02,75300.0,35.199,35.223,35.183,35.199,75300.0
2014-10-10 15:00:00,44.01,44.07,43.98,43.98,101200.0,35.191,35.239,35.167,35.167,101200.0
2014-10-10 15:05:00,43.98,43.99,43.9,43.92,107800.0,35.167,35.175,35.103,35.119,107800.0
2014-10-10 15:10:00,43.93,43.97,43.84,43.87,116500.0,35.127,35.159,35.055,35.079,116500.0
2014-10-10 15:15:00,43.85,43.88,43.82,43.84,106000.0,35.063,35.087,35.0391,35.055,106000.0
2014-10-10 15:20:00,43.84,43.87,43.83,43.86,74000.0,35.055,35.079,35.0471,35.071,74000.0
2014-10-10 15:25:00,43.85,43.86,43.72,43.77,98100.0,35.063,35.071,34.9591,34.9991,98100.0
2014-10-10 15:30:00,43.77,43.81,43.63,43.65,123700.0,34.9991,35.0311,34.8871,34.9031,123700.0
2014-10-10 15:35:00,43.64,43.68,43.6,43.62,106600.0,34.8951,34.9271,34.8631,34.8791,106600.0
2014-10-10 15:40:00,43.62,43.62,43.53,43.59,225000.0,34.8791,34.8791,34.8072,34.8551,225000.0
2014-10-10 15:45:00,43.59,43.62,43.58,43.6,132900.0,34.8551,34.8791,34.8471,34.8631,132900.0
2014-10-10 15:50:00,43.59,43.59,43.49,43.51,248300.0,34.8551,34.8551,34.7752,34.7912,248300.0
2014-10-10 15:55:00,43.5,43.52,43.45,43.46,390700.0,34.7832,34.7992,34.7432,34.7512,390700.0
2014-10-13 09:30:00,43.43,43.43,43.18,43.28,58500.0,34.7272,34.7272,34.5273,34.6073,58500.0
2014-10-13 09:35:00,43.27,43.49,43.18,43.45,69100.0,34.5993,34.7752,34.5273,34.7432,69100.0
2014-10-13 09:40:00,43.46,43.48,43.16,43.25,61300.0,34.7512,34.7672,34.5113,34.5833,61300.0
2014-10-13 09:45:00,43.24,43.32,43.22,43.31,48200.0,34.5753,34.6392,34.5593,34.6313,48200.0
2014-10-13 09:50:00,43.32,43.32,43.09,43.09,47600.0,34.6392,34.6392,34.4553,34.4553,47600.0
2014-10-13 09:55:00,43.11,43.27,43.05,43.23,52800.0,34.4713,34.5993,34.4234,34.5673,52800.0
2014-10-13 10:00:00,43.23,43.23,43.07,43.16,50600.0,34.5673,34.5673,34.4393,34.5113,50600.0
2014-10-13 10:05:00,43.17,43.18,43.06,43.12,39400.0,34.5193,34.5273,34.4313,34.4793,39400.0
2014-10-13 10:10:00,43.12,43.12,43.0,43.03,53000.0,34.4793,34.4793,34.3834,34.4074,53000.0
2014-10-13 10:15:00,43.02,43.07,42.86,42.88,25800.0,34.3994,34.4393,34.2714,34.2874,25800.0
2014-10-13 10:20:00,42.9,43.04,42.9,42.98,42200.0,34.3034,34.4154,34.3034,34.3674,42200.0
2014-10-13 10:25:00,42.96,42.97,42.86,42.88,38200.0,34.3514,34.3594,34.2714,34.2874,38200.0
2014-10-13 10:30:00,42.87,42.98,42.86,42.95,56600.0,34.2794,34.3674,34.2714,34.3434,56600.0
2014-10-13 10:35:00,42.95,43.05,42.92,43.04,29200.0,34.3434,34.4234,34.3194,34.4154,29200.0
2014-10-13 10:40:00,43.03,43.03,42.89,42.92,23500.0,34.4074,34.4074,34.2954,34.3194,23500.0
2014-10-13 10:45:00,42.91,43.16,42.91,43.06,29900.0,34.3114,34.5113,34.3114,34.4313,29900.0
2014-10-13 10:50:00,43.06,43.33,43.06,43.33,37600.0,34.4313,34.6472,34.4313,34.6472,37600.0
2014-10-13 10:55:00,43.32,43.37,43.26,43.27,28500.0,34.6392,34.6792,34.5913,34.5993,28500.0
2014-10-13 11:00:00,43.27,43.56,43.24,43.53,37400.0,34.5993,34.8312,34.5753,34.8072,37400.0
2014-10-13 11:05:00,43.54,43.59,43.53,43.55,23000.0,34.8152,34.8551,34.8072,34.8232,23000.0
2014-10-13 11:10:00,43.56,43.56,43.43,43.54,38000.0,34.8312,34.8312,34.7272,34.8152,38000.0
2014-10-13 11:15:00,43.53,43.58,43.33,43.34,29900.0,34.8072,34.8471,34.6472,34.6552,29900.0
2014-10-13 11:20:00,43.33,43.43,43.3,43.43,24800.0,34.6472,34.7272,34.6233,34.7272,24800.0
2014-10-13 11:25:00,43.43,43.5,43.37,43.48,31300.0,34.7272,34.7832,34.6792,34.7672,31300.0
2014-10-13 11:30:00,43.47,43.72,43.46,43.71,57900.0,34.7592,34.9591,34.7512,34.9511,57900.0
2014-10-13 11:35:00,43.72,43.73,43.59,43.59,28800.0,34.9591,34.9671,34.8551,34.8551,28800.0
2014-10-13 11:40:00,43.59,43.71,43.57,43.64,16100.0,34.8551,34.9511,34.8392,34.8951,16100.0
2014-10-13 11:45:00,43.64,43.78,43.62,43.78,21800.0,34.8951,35.0071,34.8791,35.0071,21800.0
2014-10-13 11:50:00,43.79,43.83,43.77,43.77,26200.0,35.0151,35.0471,34.9991,34.9991,26200.0
2014-10-13 11:55:00,43.75,43.81,43.75,43.78,31500.0,34.9831,35.0311,34.9831,35.0071,31500.0
2014-10-13 12:00:00,43.79,43.88,43.78,43.88,92800.0,35.0151,35.087,35.0071,35.087,92800.0
2014-10-13 12:05:00,43.88,43.88,43.84,43.86,32500.0,35.087,35.087,35.055,35.071,32500.0
2014-10-13 12:10:00,43.86,43.95,43.84,43.94,46000.0,35.071,35.143,35.055,35.135,46000.0
2014-10-13 12:15:00,43.94,44.06,43.91,44.04,50500.0,35.135,35.231,35.111,35.215,50500.0
2014-10-13 12:20:00,44.03,44.05,43.93,43.95,24800.0,35.207,35.223,35.127,35.143,24800.0
2014-10-13 12:25:00,43.96,44.07,43.94,44.05,25600.0,35.151,35.239,35.135,35.223,25600.0
2014-10-13 12:30:00,44.07,44.16,44.07,44.15,46300.0,35.239,35.3109,35.239,35.3029,46300.0
2014-10-13 12:35:00,44.15,44.26,44.15,44.25,62600.0,35.3029,35.3909,35.3029,35.3829,62600.0
2014-10-13 12:40:00,44.25,44.38,44.2,44.29,55600.0,35.3829,35.4868,35.3429,35.4149,55600.0
2014-10-13 12:45:00,44.27,44.29,44.19,44.22,25600.0,35.3989,35.4149,35.3349,35.3589,25600.0
2014-10-13 12:50:00,44.22,44.3,44.21,44.3,27300.0,35.3589,35.4229,35.3509,35.4229,27300.0
2014-10-13 12:55:00,44.3,44.32,44.25,44.3,47000.0,35.4229,35.4389,35.3829,35.4229,47000.0
2014-10-13 13:00:00,44.3,44.35,44.29,44.31,26600.0,35.4229,35.4628,35.4149,35.4309,26600.0
2014-10-13 13:05:00,44.32,44.36,44.24,44.27,53000.0,35.4389,35.4708,35.3749,35.3989,53000.0
2014-10-13 13:10:00,44.24,44.24,44.08,44.11,41800.0,35.3749,35.3749,35.247,35.2709,41800.0
2014-10-13 13:15:00,44.1,44.13,44.01,44.12,53500.0,35.2629,35.2869,35.191,35.2789,53500.0
2014-10-13 13:20:00,44.12,44.27,44.12,44.19,51300.0,35.2789,35.3989,35.2789,35.3349,51300.0
2014-10-13 13:25:00,44.19,44.31,44.16,44.3,28600.0,35.3349,35.4309,35.3109,35.4229,28600.0
2014-10-13 13:30:00,44.3,44.3,44.24,44.28,38200.0,35.4229,35.4229,35.3749,35.4069,38200.0
2014-10-13 13:35:00,44.28,44.35,44.28,44.31,44100.0,35.4069,35.4628,35.4069,35.4309,44100.0
2014-10-13 13:40:00,44.3,44.31,44.16,44.16,49500.0,35.4229,35.4309,35.3109,35.3109,49500.0
2014-10-13 13:45:00,44.16,44.2,44.12,44.14,69500.0,35.3109,35.3429,35.2789,35.2949,69500.0
2014-10-13 13:50:00,44.14,44.17,44.08,44.15,29000.0,35.2949,35.3189,35.247,35.3029,29000.0
2014-10-13 13:55:00,44.15,44.17,44.1,44.16,84100.0,35.3029,35.3189,35.2629,35.3109,84100.0
2014-10-13 14:00:00,44.17,44.17,44.04,44.1,59200.0,35.3189,35.3189,35.215,35.2629,59200.0
2014-10-13 14:05:00,44.1,44.29,44.09,44.26,43100.0,35.2629,35.4149,35.2549,35.3909,43100.0
2014-10-13 14:10:00,44.26,44.26,44.13,44.15,29000.0,35.3909,35.3909,35.2869,35.3029,29000.0
2014-10-13 14:15:00,44.14,44.15,44.09,44.11,36700.0,35.2949,35.3029,35.2549,35.2709,36700.0
2014-10-13 14:20:00,44.11,44.16,44.1,44.13,41500.0,35.2709,35.3109,35.2629,35.2869,41500.0
2014-10-13 14:25:00,44.12,44.15,44.11,44.14,19200.0,35.2789,35.3029,35.2709,35.2949,19200.0
2014-10-13 14:30:00,44.14,44.14,44.03,44.04,52800.0,35.2949,35.2949,35.207,35.215,52800.0
2014-10-13 14:35:00,44.05,44.06,43.98,44.0,25500.0,35.223,35.231,35.167,35.183,25500.0
2014-10-13 14:40:00,44.0,44.03,43.9,43.96,43200.0,35.183,35.207,35.103,35.151,43200.0
2014-10-13 14:45:00,43.95,44.08,43.94,44.06,40600.0,35.143,35.247,35.135,35.231,40600.0
2014-10-13 14:50:00,44.06,44.14,44.03,44.09,22100.0,35.231,35.2949,35.207,35.2549,22100.0
2014-10-13 14:55:00,44.07,44.08,43.88,43.91,23600.0,35.239,35.247,35.087,35.111,23600.0
2014-10-13 15:00:00,43.91,43.95,43.88,43.88,23800.0,35.111,35.143,35.087,35.087,23800.0
2014-10-13 15:05:00,43.88,43.91,43.83,43.83,29100.0,35.087,35.111,35.0471,35.0471,29100.0
2014-10-13 15:10:00,43.83,43.86,43.81,43.83,29000.0,35.0471,35.071,35.0311,35.0471,29000.0
2014-10-13 15:15:00,43.83,43.83,43.66,43.67,24500.0,35.0471,35.0471,34.9111,34.9191,24500.0
2014-10-13 15:20:00,43.67,43.69,43.59,43.63,42800.0,34.9191,34.9351,34.8551,34.8871,42800.0
2014-10-13 15:25:00,43.63,43.69,43.59,43.6,31800.0,34.8871,34.9351,34.8551,34.8631,31800.0
2014-10-13 15:30:00,43.6,43.6,43.31,43.47,84500.0,34.8631,34.8631,34.6313,34.7592,84500.0
2014-10-13 15:35:00,43.48,43.52,43.34,43.37,43300.0,34.7672,34.7992,34.6552,34.6792,43300.0
2014-10-13 15:40:00,43.36,43.44,43.26,43.28,51800.0,34.6712,34.7352,34.5913,34.6073,51800.0
2014-10-13 15:45:00,43.3,43.33,43.2,43.26,83800.0,34.6233,34.6472,34.5433,34.5913,83800.0
2014-10-13 15:50:00,43.26,43.28,43.1,43.16,199000.0,34.5913,34.6073,34.4633,34.5113,199000.0
2014-10-13 15:55:00,43.15,43.16,43.05,43.1,222500.0,34.5033,34.5113,34.4234,34.4633,222500.0
2014-10-14 09:30:00,43.93,44.07,43.58,43.94,115800.0,35.127,35.239,34.8471,35.135,115800.0
2014-10-14 09:35:00,43.98,44.24,43.95,44.16,85400.0,35.167,35.3749,35.143,35.3109,85400.0
2014-10-14 09:40:00,44.15,44.35,44.11,44.16,61300.0,35.3029,35.4628,35.2709,35.3109,61300.0
2014-10-14 09:45:00,44.18,44.19,44.01,44.04,55400.0,35.3269,35.3349,35.191,35.215,55400.0
2014-10-14 09:50:00,44.02,44.26,44.02,44.16,39800.0,35.199,35.3909,35.199,35.3109,39800.0
2014-10-14 09:55:00,44.13,44.15,43.98,44.02,37900.0,35.2869,35.3029,35.167,35.199,37900.0
2014-10-14 10:00:00,44.02,44.11,43.9,44.08,29700.0,35.199,35.2709,35.103,35.247,29700.0
2014-10-14 10:05:00,44.08,44.09,43.87,44.03,29300.0,35.247,35.2549,35.079,35.207,29300.0
2014-10-14 10:10:00,44.02,44.21,43.89,44.01,75600.0,35.199,35.3509,35.095,35.191,75600.0
2014-10-14 10:15:00,44.01,44.08,43.77,43.84,76400.0,35.191,35.247,34.9991,35.055,76400.0
2014-10-14 10:20:00,43.85,43.99,43.77,43.77,28300.0,35.063,35.175,34.9991,34.9991,28300.0
2014-10-14 10:25:00,43.78,43.93,43.78,43.9,25100.0,35.0071,35.127,35.0071,35.103,25100.0
2014-10-14 10:30:00,43.9,43.96,43.78,43.86,30400.0,35.103,35.151,35.0071,35.071,30400.0
2014-10-14 10:35:00,43.88,43.99,43.88,43.96,36800.0,35.087,35.175,35.087,35.151,36800.0
2014-10-14 10:40:00,43.97,44.04,43.92,43.98,36700.0,35.159,35.215,35.119,35.167,36700.0
2014-10-14 10:45:00,43.99,44.11,43.97,44.11,49100.0,35.175,35.2709,35.159,35.2709,49100.0
2014-10-14 10:50:00,44.1,44.23,44.09,44.18,53400.0,35.2629,35.3669,35.2549,35.3269,53400.0
2014-10-14 10:55:00,44.17,44.2,44.06,44.1,28300.0,35.3189,35.3429,35.231,35.2629,28300.0
2014-10-14 11:00:00,44.09,44.2,44.06,44.08,31500.0,35.2549,35.3429,35.231,35.247,31500.0
2014-10-14 11:05:00,44.07,44.19,44.03,44.17,27300.0,35.239,35.3349,35.207,35.3189,27300.0
2014-10-14 11:10:00,44.19,44.3,44.16,44.2,37200.0,35.3349,35.4229,35.3109,35.3429,37200.0
2014-10-14 11:15:00,44.2,44.35,44.2,44.32,58600.0,35.3429,35.4628,35.3429,35.4389,58600.0
2014-10-14 11:20:00,44.33,44.39,44.31,44.39,41400.0,35.4469,35.4948,35.4309,35.4948,41400.0
2014-10-14 11:25:00,44.38,44.41,44.29,44.35,42900.0,35.4868,35.5108,35.4149,35.4628,42900.0
2014-10-14 11:30:00,44.36,44.44,44.32,44.34,39900.0,35.4708,35.5348,35.4389,35.4549,39900.0
2014-10-14 11:35:00,44.34,44.55,44.34,44.53,41900.0,35.4549,35.6228,35.4549,35.6068,41900.0
2014-10-14 11:40:00,44.54,44.66,44.53,44.63,30400.0,35.6148,35.7107,35.6068,35.6867,30400.0
2014-10-14 11:45:00,44.63,44.65,44.57,44.63,27500.0,35.6867,35.7027,35.6388,35.6867,27500.0
2014-10-14 11:50:00,44.62,44.62,44.53,44.57,20000.0,35.6787,35.6787,35.6068,35.6388,20000.0
2014-10-14 11:55:00,44.57,44.61,44.54,44.58,39400.0,35.6388,35.6707,35.6148,35.6468,39400.0
2014-10-14 12:00:00,44.58,44.61,44.47,44.5,25000.0,35.6468,35.6707,35.5588,35.5828,25000.0
2014-10-14 12:05:00,44.5,44.59,44.49,44.53,26800.0,35.5828,35.6548,35.5748,35.6068,26800.0
2014-10-14 12:10:00,44.52,44.52,44.36,44.48,23200.0,35.5988,35.5988,35.4708,35.5668,23200.0
2014-10-14 12:15:00,44.46,44.5,44.4,44.41,28700.0,35.5508,35.5828,35.5028,35.5108,28700.0
2014-10-14 12:20:00,44.4,44.42,44.28,44.28,16100.0,35.5028,35.5188,35.4069,35.4069,16100.0
2014-10-14 12:25:00,44.27,44.3,44.2,44.25,20000.0,35.3989,35.4229,35.3429,35.3829,20000.0
2014-10-14 12:30:00,44.24,44.25,44.15,44.23,19700.0,35.3749,35.3829,35.3029,35.3669,19700.0
2014-10-14 12:35:00,44.23,44.25,44.2,44.23,18500.0,35.3669,35.3829,35.3429,35.3669,18500.0
2014-10-14 12:40:00,44.22,44.22,44.13,44.2,22800.0,35.3589,35.3589,35.2869,35.3429,22800.0
2014-10-14 12:45:00,44.21,44.22,44.1,44.18,21700.0,35.3509,35.3589,35.2629,35.3269,21700.0
2014-10-14 12:50:00,44.18,44.19,44.07,44.09,23100.0,35.3269,35.3349,35.239,35.2549,23100.0
2014-10-14 12:55:00,44.09,44.11,44.05,44.05,17700.0,35.2549,35.2709,35.223,35.223,17700.0
2014-10-14 13:00:00,44.05,44.08,44.04,44.08,13500.0,35.223,35.247,35.215,35.247,13500.0
2014-10-14 13:05:00,44.09,44.17,44.08,44.16,19400.0,35.2549,35.3189,35.247,35.3109,19400.0
2014-10-14 13:10:00,44.16,44.23,44.13,44.23,17000.0,35.3109,35.3669,35.2869,35.3669,17000.0
2014-10-14 13:15:00,44.24,44.31,44.15,44.15,20600.0,35.3749,35.4309,35.3029,35.3029,20600.0
2014-10-14 13:20:00,44.15,44.15,43.97,43.98,21700.0,35.3029,35.3029,35.159,35.167,21700.0
2014-10-14 13:25:00,43.97,44.01,43.92,43.92,23400.0,35.159,35.191,35.119,35.119,23400.0
2014-10-14 13:30:00,43.92,44.07,43.91,44.07,30800.0,35.119,35.239,35.111,35.239,30800.0
2014-10-14 13:35:00,44.09,44.09,43.93,43.97,28100.0,35.2549,35.2549,35.127,35.159,28100.0
2014-10-14 13:40:00,43.97,44.0,43.91,43.96,40000.0,35.159,35.183,35.111,35.151,40000.0
2014-10-14 13:45:00,43.96,44.06,43.88,44.05,29900.0,35.151,35.231,35.087,35.223,29900.0
2014-10-14 13:50:00,44.05,44.07,43.93,43.99,22300.0,35.223,35.239,35.127,35.175,22300.0
2014-10-14 13:55:00,44.0,44.03,43.94,43.98,25300.0,35.183,35.207,35.135,35.167,25300.0
2014-10-14 14:00:00,43.97,44.04,43.93,44.0,21400.0,35.159,35.215,35.127,35.183,21400.0
2014-10-14 14:05:00,43.99,43.99,43.9,43.92,19500.0,35.175,35.175,35.103,35.119,19500.0
2014-10-14 14:10:00,43.92,44.05,43.87,44.0,40200.0,35.119,35.223,35.079,35.183,40200.0
2014-10-14 14:15:00,43.99,44.05,43.96,44.03,32100.0,35.175,35.223,35.151,35.207,32100.0
2014-10-14 14:20:00,44.04,44.04,43.83,43.83,32100.0,35.215,35.215,35.0471,35.0471,32100.0
2014-10-14 14:25:00,43.82,43.88,43.82,43.88,21100.0,35.0391,35.087,35.0391,35.087,21100.0
2014-10-14 14:30:00,43.88,43.98,43.79,43.79,35900.0,35.087,35.167,35.0151,35.0151,35900.0
2014-10-14 14:35:00,43.79,43.95,43.74,43.94,35700.0,35.0151,35.143,34.9751,35.135,35700.0
2014-10-14 14:40:00,43.95,44.02,43.92,44.01,54900.0,35.143,35.199,35.119,35.191,54900.0
2014-10-14 14:45:00,44.01,44.05,43.93,43.95,39900.0,35.191,35.223,35.127,35.143,39900.0
2014-10-14 14:50:00,43.96,43.97,43.77,43.81,36200.0,35.151,35.159,34.9991,35.0311,36200.0
2014-10-14 14:55:00,43.81,43.84,43.77,43.82,29300.0,35.0311,35.055,34.9991,35.0391,29300.0
2014-10-14 15:00:00,43.82,43.9,43.78,43.8,44700.0,35.0391,35.103,35.0071,35.0231,44700.0
2014-10-14 15:05:00,43.79,43.79,43.58,43.63,60700.0,35.0151,35.0151,34.8471,34.8871,60700.0
2014-10-14 15:10:00,43.64,43.77,43.61,43.65,65600.0,34.8951,34.9991,34.8711,34.9031,65600.0
2014-10-14 15:15:00,43.65,43.67,43.54,43.57,56800.0,34.9031,34.9191,34.8152,34.8392,56800.0
2014-10-14 15:20:00,43.57,43.57,43.39,43.45,92400.0,34.8392,34.8392,34.6952,34.7432,92400.0
2014-10-14 15:25:00,43.47,43.6,43.47,43.59,40700.0,34.7592,34.8631,34.7592,34.8551,40700.0
2014-10-14 15:30:00,43.59,43.59,43.44,43.48,56600.0,34.8551,34.8551,34.7352,34.7672,56600.0
2014-10-14 15:35:00,43.48,43.74,43.47,43.74,59700.0,34.7672,34.9751,34.7592,34.9751,59700.0
2014-10-14 15:40:00,43.74,43.78,43.52,43.54,83800.0,34.9751,35.0071,34.7992,34.8152,83800.0
2014-10-14 15:45:00,43.53,43.57,43.46,43.51,106500.0,34.8072,34.8392,34.7512,34.7912,106500.0
2014-10-14 15:50:00,43.49,43.57,43.45,43.46,147700.0,34.7752,34.8392,34.7432,34.7512,147700.0
2014-10-14 15:55:00,43.45,43.48,43.38,43.47,222300.0,34.7432,34.7672,34.6872,34.7592,222300.0
2014-10-15 09:30:00,42.76,42.96,42.59,42.95,118200.0,34.1915,34.3514,34.0555,34.3434,118200.0
2014-10-15 09:35:00,42.97,43.31,42.96,43.08,71900.0,34.3594,34.6313,34.3514,34.4473,71900.0
2014-10-15 09:40:00,43.06,43.31,42.98,43.28,58000.0,34.4313,34.6313,34.3674,34.6073,58000.0
2014-10-15 09:45:00,43.31,43.85,43.27,43.81,106600.0,34.6313,35.063,34.5993,35.0311,106600.0
2014-10-15 09:50:00,43.81,44.01,43.65,43.88,60400.0,35.0311,35.191,34.9031,35.087,60400.0
2014-10-15 09:55:00,43.91,44.01,43.79,43.83,71800.0,35.111,35.191,35.0151,35.0471,71800.0
2014-10-15 10:00:00,43.83,44.08,43.81,43.88,82700.0,35.0471,35.247,35.0311,35.087,82700.0
2014-10-15 10:05:00,43.91,43.98,43.75,43.9,45500.0,35.111,35.167,34.9831,35.103,45500.0
2014-10-15 10:10:00,43.9,44.09,43.89,44.04,40200.0,35.103,35.2549,35.095,35.215,40200.0
2014-10-15 10:15:00,44.02,44.03,43.64,43.74,67000.0,35.199,35.207,34.8951,34.9751,67000.0
2014-10-15 10:20:00,43.77,44.04,43.76,44.02,22300.0,34.9991,35.215,34.9911,35.199,22300.0
2014-10-15 10:25:00,44.02,44.03,43.72,43.72,22800.0,35.199,35.207,34.9591,34.9591,22800.0
2014-10-15 10:30:00,43.72,43.76,43.6,43.69,17500.0,34.9591,34.9911,34.8631,34.9351,17500.0
2014-10-15 10:35:00,43.68,43.73,43.61,43.69,26600.0,34.9271,34.9671,34.8711,34.9351,26600.0
2014-10-15 10:40:00,43.7,43.77,43.58,43.66,43100.0,34.9431,34.9991,34.8471,34.9111,43100.0
2014-10-15 10:45:00,43.66,43.66,43.4,43.42,23900.0,34.9111,34.9111,34.7032,34.7192,23900.0
2014-10-15 10:50:00,43.42,43.56,43.42,43.46,17200.0,34.7192,34.8312,34.7192,34.7512,17200.0
2014-10-15 10:55:00,43.48,43.53,43.42,43.52,23400.0,34.7672,34.8072,34.7192,34.7992,23400.0
2014-10-15 11:00:00,43.52,43.55,43.28,43.55,33600.0,34.7992,34.8232,34.6073,34.8232,33600.0
2014-10-15 11:05:00,43.54,43.74,43.53,43.73,12900.0,34.8152,34.9751,34.8072,34.9671,12900.0
2014-10-15 11:10:00,43.74,43.84,43.62,43.68,17900.0,34.9751,35.055,34.8791,34.9271,17900.0
2014-10-15 11:15:00,43.7,43.7,43.51,43.53,22200.0,34.9431,34.9431,34.7912,34.8072,22200.0
2014-10-15 11:20:00,43.53,43.53,43.4,43.5,17500.0,34.8072,34.8072,34.7032,34.7832,17500.0
2014-10-15 11:25:00,43.54,43.58,43.33,43.38,65800.0,34.8152,34.8471,34.6472,34.6872,65800.0
2014-10-15 11:30:00,43.39,43.54,43.34,43.38,28600.0,34.6952,34.8152,34.6552,34.6872,28600.0
2014-10-15 11:35:00,43.4,43.53,43.36,43.47,20800.0,34.7032,34.8072,34.6712,34.7592,20800.0
2014-10-15 11:40:00,43.47,43.5,43.39,43.43,19800.0,34.7592,34.7832,34.6952,34.7272,19800.0
2014-10-15 11:45:00,43.41,43.43,43.31,43.34,14200.0,34.7112,34.7272,34.6313,34.6552,14200.0
2014-10-15 11:50:00,43.34,43.35,43.17,43.29,35000.0,34.6552,34.6632,34.5193,34.6153,35000.0
2014-10-15 11:55:00,43.3,43.4,43.26,43.39,28800.0,34.6233,34.7032,34.5913,34.6952,28800.0
2014-10-15 12:00:00,43.4,43.43,43.34,43.42,48100.0,34.7032,34.7272,34.6552,34.7192,48100.0
2014-10-15 12:05:00,43.43,43.45,43.38,43.41,40800.0,34.7272,34.7432,34.6872,34.7112,40800.0
2014-10-15 12:10:00,43.41,43.43,43.31,43.31,45900.0,34.7112,34.7272,34.6313,34.6313,45900.0
2014-10-15 12:15:00,43.31,43.4,43.3,43.35,51300.0,34.6313,34.7032,34.6233,34.6632,51300.0
2014-10-15 12:20:00,43.36,43.42,43.32,43.37,35200.0,34.6712,34.7192,34.6392,34.6792,35200.0
2014-10-15 12:25:00,43.38,43.38,43.25,43.31,41700.0,34.6872,34.6872,34.5833,34.6313,41700.0
2014-10-15 12:30:00,43.29,43.31,43.23,43.24,17900.0,34.6153,34.6313,34.5673,34.5753,17900.0
2014-10-15 12:35:00,43.25,43.29,43.19,43.21,18300.0,34.5833,34.6153,34.5353,34.5513,18300.0
2014-10-15 12:40:00,43.21,43.24,43.12,43.17,21100.0,34.5513,34.5753,34.4793,34.5193,21100.0
2014-10-15 12:45:00,43.16,43.32,43.14,43.23,29400.0,34.5113,34.6392,34.4953,34.5673,29400.0
2014-10-15 12:50:00,43.23,43.24,43.1,43.24,30200.0,34.5673,34.5753,34.4633,34.5753,30200.0
2014-10-15 12:55:00,43.24,43.29,43.08,43.14,24900.0,34.5753,34.6153,34.4473,34.4953,24900.0
2014-10-15 13:00:00,43.13,43.18,43.08,43.17,26600.0,34.4873,34.5273,34.4473,34.5193,26600.0
2014-10-15 13:05:00,43.16,43.23,43.08,43.18,19300.0,34.5113,34.5673,34.4473,34.5273,19300.0
2014-10-15 13:10:00,43.19,43.19,43.05,43.06,13100.0,34.5353,34.5353,34.4234,34.4313,13100.0
2014-10-15 13:15:00,43.06,43.09,42.95,43.0,15700.0,34.4313,34.4553,34.3434,34.3834,15700.0
2014-10-15 13:20:00,43.0,43.02,42.89,42.95,15600.0,34.3834,34.3994,34.2954,34.3434,15600.0
2014-10-15 13:25:00,42.96,42.99,42.86,42.95,24800.0,34.3514,34.3754,34.2714,34.3434,24800.0
2014-10-15 13:30:00,42.97,43.1,42.95,43.08,13000.0,34.3594,34.4633,34.3434,34.4473,13000.0
2014-10-15 13:35:00,43.07,43.07,42.88,42.98,17600.0,34.4393,34.4393,34.2874,34.3674,17600.0
2014-10-15 13:40:00,42.99,43.07,42.97,43.01,11700.0,34.3754,34.4393,34.3594,34.3914,11700.0
2014-10-15 13:45:00,43.01,43.27,43.01,43.27,15800.0,34.3914,34.5993,34.3914,34.5993,15800.0
2014-10-15 13:50:00,43.26,43.3,43.18,43.3,15700.0,34.5913,34.6233,34.5273,34.6233,15700.0
2014-10-15 13:55:00,43.3,43.31,43.2,43.22,29500.0,34.6233,34.6313,34.5433,34.5593,29500.0
2014-10-15 14:00:00,43.22,43.23,43.1,43.1,78400.0,34.5593,34.5673,34.4633,34.4633,78400.0
2014-10-15 14:05:00,43.09,43.23,43.09,43.21,35800.0,34.4553,34.5673,34.4553,34.5513,35800.0
2014-10-15 14:10:00,43.2,43.34,43.2,43.33,27000.0,34.5433,34.6552,34.5433,34.6472,27000.0
2014-10-15 14:15:00,43.34,43.53,43.34,43.45,24400.0,34.6552,34.8072,34.6552,34.7432,24400.0
2014-10-15 14:20:00,43.45,43.51,43.37,43.42,18800.0,34.7432,34.7912,34.6792,34.7192,18800.0
2014-10-15 14:25:00,43.43,43.47,43.34,43.45,52100.0,34.7272,34.7592,34.6552,34.7432,52100.0
2014-10-15 14:30:00,43.45,43.55,43.44,43.49,82100.0,34.7432,34.8232,34.7352,34.7752,82100.0
2014-10-15 14:35:00,43.49,43.59,43.49,43.58,28300.0,34.7752,34.8551,34.7752,34.8471,28300.0
2014-10-15 14:40:00,43.6,43.66,43.43,43.46,43600.0,34.8631,34.9111,34.7272,34.7512,43600.0
2014-10-15 14:45:00,43.48,43.52,43.34,43.38,30100.0,34.7672,34.7992,34.6552,34.6872,30100.0
2014-10-15 14:50:00,43.38,43.54,43.37,43.5,65500.0,34.6872,34.8152,34.6792,34.7832,65500.0
2014-10-15 14:55:00,43.51,43.53,43.38,43.47,33400.0,34.7912,34.8072,34.6872,34.7592,33400.0
2014-10-15 15:00:00,43.48,43.52,43.41,43.5,45000.0,34.7672,34.7992,34.7112,34.7832,45000.0
2014-10-15 15:05:00,43.5,43.69,43.46,43.62,57600.0,34.7832,34.9351,34.7512,34.8791,57600.0
2014-10-15 15:10:00,43.62,43.73,43.6,43.63,50800.0,34.8791,34.9671,34.8631,34.8871,50800.0
2014-10-15 15:15:00,43.63,43.63,43.5,43.58,68600.0,34.8871,34.8871,34.7832,34.8471,68600.0
2014-10-15 15:20:00,43.59,43.72,43.56,43.7,76000.0,34.8551,34.9591,34.8312,34.9431,76000.0
2014-10-15 15:25:00,43.69,43.98,43.66,43.98,123600.0,34.9351,35.167,34.9111,35.167,123600.0
2014-10-15 15:30:00,43.98,44.08,43.96,44.02,143300.0,35.167,35.247,35.151,35.199,143300.0
2014-10-15 15:35:00,44.04,44.3,43.99,44.25,135500.0,35.215,35.4229,35.175,35.3829,135500.0
2014-10-15 15:40:00,44.27,44.44,44.2,44.37,114300.0,35.3989,35.5348,35.3429,35.4788,114300.0
2014-10-15 15:45:00,44.38,44.38,44.17,44.19,134400.0,35.4868,35.4868,35.3189,35.3349,134400.0
2014-10-15 15:50:00,44.18,44.24,44.1,44.24,126700.0,35.3269,35.3749,35.2629,35.3749,126700.0
2014-10-15 15:55:00,44.23,44.3,44.12,44.12,206100.0,35.3669,35.4229,35.2789,35.2789,206100.0
2014-10-16 09:30:00,43.34,43.89,43.2,43.87,46300.0,34.6552,35.095,34.5433,35.079,46300.0
2014-10-16 09:35:00,43.87,44.13,43.82,43.99,26800.0,35.079,35.2869,35.0391,35.175,26800.0
2014-10-16 09:40:00,44.01,44.15,43.82,43.82,29200.0,35.191,35.3029,35.0391,35.0391,29200.0
2014-10-16 09:45:00,43.85,43.91,43.58,43.91,29300.0,35.063,35.111,34.8471,35.111,29300.0
2014-10-16 09:50:00,43.92,44.03,43.88,44.01,57900.0,35.119,35.207,35.087,35.191,57900.0
2014-10-16 09:55:00,44.03,44.03,43.86,43.97,34400.0,35.207,35.207,35.071,35.159,34400.0
2014-10-16 10:00:00,43.97,44.11,43.8,44.08,59200.0,35.159,35.2709,35.0231,35.247,59200.0
2014-10-16 10:05:00,44.1,44.17,43.84,44.09,32400.0,35.2629,35.3189,35.055,35.2549,32400.0
2014-10-16 10:10:00,44.09,44.09,43.79,43.79,23100.0,35.2549,35.2549,35.0151,35.0151,23100.0
2014-10-16 10:15:00,43.8,43.91,43.67,43.91,21000.0,35.0231,35.111,34.9191,35.111,21000.0
2014-10-16 10:20:00,43.89,44.2,43.8,43.93,68800.0,35.095,35.3429,35.0231,35.127,68800.0
2014-10-16 10:25:00,43.95,44.01,43.76,43.96,29700.0,35.143,35.191,34.9911,35.151,29700.0
2014-10-16 10:30:00,43.95,44.0,43.86,43.95,16600.0,35.143,35.183,35.071,35.143,16600.0
2014-10-16 10:35:00,43.93,44.02,43.84,43.9,29500.0,35.127,35.199,35.055,35.103,29500.0
2014-10-16 10:40:00,43.9,44.03,43.81,44.0,22800.0,35.103,35.207,35.0311,35.183,22800.0
2014-10-16 10:45:00,44.01,44.06,43.9,43.99,26700.0,35.191,35.231,35.103,35.175,26700.0
2014-10-16 10:50:00,43.99,44.15,43.95,44.01,31800.0,35.175,35.3029,35.143,35.191,31800.0
2014-10-16 10:55:00,44.03,44.13,43.95,43.99,21700.0,35.207,35.2869,35.143,35.175,21700.0
2014-10-16 11:00:00,44.0,44.11,43.91,44.03,21800.0,35.183,35.2709,35.111,35.207,21800.0
2014-10-16 11:05:00,44.03,44.17,44.0,44.14,18300.0,35.207,35.3189,35.183,35.2949,18300.0
2014-10-16 11:10:00,44.17,44.32,44.13,44.17,29900.0,35.3189,35.4389,35.2869,35.3189,29900.0
2014-10-16 11:15:00,44.18,44.46,44.18,44.42,45000.0,35.3269,35.5508,35.3269,35.5188,45000.0
2014-10-16 11:20:00,44.43,44.49,44.37,44.46,27800.0,35.5268,35.5748,35.4788,35.5508,27800.0
2014-10-16 11:25:00,44.45,44.5,44.3,44.48,23200.0,35.5428,35.5828,35.4229,35.5668,23200.0
2014-10-16 11:30:00,44.48,44.67,44.4,44.57,42200.0,35.5668,35.7187,35.5028,35.6388,42200.0
2014-10-16 11:35:00,44.55,44.58,44.4,44.42,13400.0,35.6228,35.6468,35.5028,35.5188,13400.0
2014-10-16 11:40:00,44.43,44.6,44.43,44.53,17100.0,35.5268,35.6628,35.5268,35.6068,17100.0
2014-10-16 11:45:00,44.52,44.66,44.52,44.52,55100.0,35.5988,35.7107,35.5988,35.5988,55100.0
2014-10-16 11:50:00,44.52,44.66,44.43,44.44,38600.0,35.5988,35.7107,35.5268,35.5348,38600.0
2014-10-16 11:55:00,44.44,44.54,44.41,44.49,31400.0,35.5348,35.6148,35.5108,35.5748,31400.0
2014-10-16 12:00:00,44.47,44.47,44.28,44.3,17200.0,35.5588,35.5588,35.4069,35.4229,17200.0
2014-10-16 12:05:00,44.32,44.45,44.31,44.31,16800.0,35.4389,35.5428,35.4309,35.4309,16800.0
2014-10-16 12:10:00,44.3,44.52,44.24,44.5,52500.0,35.4229,35.5988,35.3749,35.5828,52500.0
2014-10-16 12:15:00,44.48,44.49,44.31,44.43,20900.0,35.5668,35.5748,35.4309,35.5268,20900.0
2014-10-16 12:20:00,44.43,44.48,44.37,44.43,29200.0,35.5268,35.5668,35.4788,35.5268,29200.0
2014-10-16 12:25:00,44.43,44.44,44.24,44.3,16900.0,35.5268,35.5348,35.3749,35.4229,16900.0
2014-10-16 12:30:00,44.31,44.32,44.22,44.3,10400.0,35.4309,35.4389,35.3589,35.4229,10400.0
2014-10-16 12:35:00,44.3,44.36,44.24,44.34,17800.0,35.4229,35.4708,35.3749,35.4549,17800.0
2014-10-16 12:40:00,44.32,44.38,44.31,44.35,10500.0,35.4389,35.4868,35.4309,35.4628,10500.0
2014-10-16 12:45:00,44.33,44.45,44.32,44.39,48900.0,35.4469,35.5428,35.4389,35.4948,48900.0
2014-10-16 12:50:00,44.41,44.51,44.4,44.44,23200.0,35.5108,35.5908,35.5028,35.5348,23200.0
2014-10-16 12:55:00,44.43,44.53,44.41,44.46,13900.0,35.5268,35.6068,35.5108,35.5508,13900.0
2014-10-16 13:00:00,44.47,44.58,44.47,44.52,19500.0,35.5588,35.6468,35.5588,35.5988,19500.0
2014-10-16 13:05:00,44.5,44.54,44.43,44.53,14800.0,35.5828,35.6148,35.5268,35.6068,14800.0
2014-10-16 13:10:00,44.53,44.55,44.45,44.53,30400.0,35.6068,35.6228,35.5428,35.6068,30400.0
2014-10-16 13:15:00,44.54,44.58,44.48,44.55,37200.0,35.6148,35.6468,35.5668,35.6228,37200.0
2014-10-16 13:20:00,44.55,44.64,44.49,44.59,25800.0,35.6228,35.6947,35.5748,35.6548,25800.0
2014-10-16 13:25:00,44.59,44.69,44.55,44.57,19400.0,35.6548,35.7347,35.6228,35.6388,19400.0
2014-10-16 13:30:00,44.57,44.64,44.52,44.6,20600.0,35.6388,35.6947,35.5988,35.6628,20600.0
2014-10-16 13:35:00,44.62,44.77,44.59,44.74,41700.0,35.6787,35.7987,35.6548,35.7747,41700.0
2014-10-16 13:40:00,44.73,44.82,44.7,44.79,17800.0,35.7667,35.8387,35.7427,35.8147,17800.0
2014-10-16 13:45:00,44.8,44.91,44.7,44.91,79500.0,35.8227,35.9106,35.7427,35.9106,79500.0
2014-10-16 13:50:00,44.91,44.91,44.7,44.84,25300.0,35.9106,35.9106,35.7427,35.8547,25300.0
2014-10-16 13:55:00,44.84,44.85,44.71,44.76,27200.0,35.8547,35.8627,35.7507,35.7907,27200.0
2014-10-16 14:00:00,44.74,44.8,44.72,44.77,26700.0,35.7747,35.8227,35.7587,35.7987,26700.0
2014-10-16 14:05:00,44.77,44.82,44.72,44.78,26700.0,35.7987,35.8387,35.7587,35.8067,26700.0
2014-10-16 14:10:00,44.78,44.82,44.62,44.62,24800.0,35.8067,35.8387,35.6787,35.6787,24800.0
2014-10-16 14:15:00,44.62,44.73,44.57,44.66,30400.0,35.6787,35.7667,35.6388,35.7107,30400.0
2014-10-16 14:20:00,44.64,44.68,44.56,44.68,23600.0,35.6947,35.7267,35.6308,35.7267,23600.0
2014-10-16 14:25:00,44.69,44.84,44.69,44.79,39000.0,35.7347,35.8547,35.7347,35.8147,39000.0
2014-10-16 14:30:00,44.78,44.89,44.75,44.77,29600.0,35.8067,35.8946,35.7827,35.7987,29600.0
2014-10-16 14:35:00,44.77,44.77,44.68,44.76,21500.0,35.7987,35.7987,35.7267,35.7907,21500.0
2014-10-16 14:40:00,44.76,44.76,44.63,44.63,18700.0,35.7907,35.7907,35.6867,35.6867,18700.0
2014-10-16 14:45:00,44.62,44.68,44.49,44.51,45500.0,35.6787,35.7267,35.5748,35.5908,45500.0
2014-10-16 14:50:00,44.51,44.7,44.48,44.68,55400.0,35.5908,35.7427,35.5668,35.7267,55400.0
2014-10-16 14:55:00,44.69,44.78,44.66,44.68,32900.0,35.7347,35.8067,35.7107,35.7267,32900.0
2014-10-16 15:00:00,44.68,44.68,44.51,44.52,35000.0,35.7267,35.7267,35.5908,35.5988,35000.0
2014-10-16 15:05:00,44.52,44.64,44.51,44.61,38600.0,35.5988,35.6947,35.5908,35.6707,38600.0
2014-10-16 15:10:00,44.61,44.83,44.59,44.82,43400.0,35.6707,35.8467,35.6548,35.8387,43400.0
2014-10-16 15:15:00,44.83,44.89,44.73,44.73,40500.0,35.8467,35.8946,35.7667,35.7667,40500.0
2014-10-16 15:20:00,44.73,44.81,44.69,44.74,41400.0,35.7667,35.8307,35.7347,35.7747,41400.0
2014-10-16 15:25:00,44.73,44.78,44.71,44.78,35200.0,35.7667,35.8067,35.7507,35.8067,35200.0
2014-10-16 15:30:00,44.78,44.82,44.74,44.82,44100.0,35.8067,35.8387,35.7747,35.8387,44100.0
2014-10-16 15:35:00,44.82,44.85,44.6,44.64,55000.0,35.8387,35.8627,35.6628,35.6947,55000.0
2014-10-16 15:40:00,44.64,44.71,44.64,44.7,34800.0,35.6947,35.7507,35.6947,35.7427,34800.0
2014-10-16 15:45:00,44.7,44.77,44.66,44.67,61200.0,35.7427,35.7987,35.7107,35.7187,61200.0
2014-10-16 15:50:00,44.68,44.76,44.63,44.67,131900.0,35.7267,35.7907,35.6867,35.7187,131900.0
2014-10-16 15:55:00,44.67,44.68,44.6,44.6,191100.0,35.7187,35.7267,35.6628,35.6628,191100.0
2014-10-17 09:30:00,44.99,45.5,44.99,45.32,181200.0,35.9746,36.3824,35.9746,36.2385,181200.0
2014-10-17 09:35:00,45.42,45.73,45.38,45.71,68200.0,36.3184,36.5663,36.2865,36.5503,68200.0
2014-10-17 09:40:00,45.7,45.72,45.55,45.57,47300.0,36.5423,36.5583,36.4224,36.4384,47300.0
2014-10-17 09:45:00,45.61,45.8,45.49,45.61,62300.0,36.4704,36.6223,36.3744,36.4704,62300.0
2014-10-17 09:50:00,45.62,45.8,45.49,45.71,58700.0,36.4784,36.6223,36.3744,36.5503,58700.0
2014-10-17 09:55:00,45.7,45.86,45.67,45.82,74000.0,36.5423,36.6703,36.5183,36.6383,74000.0
2014-10-17 10:00:00,45.82,45.9,45.7,45.81,146700.0,36.6383,36.7022,36.5423,36.6303,146700.0
2014-10-17 10:05:00,45.8,45.8,45.45,45.51,48000.0,36.6223,36.6223,36.3424,36.3904,48000.0
2014-10-17 10:10:00,45.52,45.53,45.41,45.44,32700.0,36.3984,36.4064,36.3104,36.3344,32700.0
2014-10-17 10:15:00,45.44,45.5,45.38,45.38,21600.0,36.3344,36.3824,36.2865,36.2865,21600.0
2014-10-17 10:20:00,45.37,45.5,45.3,45.46,24000.0,36.2785,36.3824,36.2225,36.3504,24000.0
2014-10-17 10:25:00,45.46,45.62,45.46,45.56,22100.0,36.3504,36.4784,36.3504,36.4304,22100.0
2014-10-17 10:30:00,45.6,45.61,45.49,45.5,18300.0,36.4624,36.4704,36.3744,36.3824,18300.0
2014-10-17 10:35:00,45.51,45.51,45.36,45.37,24000.0,36.3904,36.3904,36.2705,36.2785,24000.0
2014-10-17 10:40:00,45.38,45.48,45.38,45.47,22500.0,36.2865,36.3664,36.2865,36.3584,22500.0
2014-10-17 10:45:00,45.48,45.48,45.3,45.32,33300.0,36.3664,36.3664,36.2225,36.2385,33300.0
2014-10-17 10:50:00,45.3,45.46,45.28,45.46,15200.0,36.2225,36.3504,36.2065,36.3504,15200.0
2014-10-17 10:55:00,45.47,45.52,45.47,45.49,21300.0,36.3584,36.3984,36.3584,36.3744,21300.0
2014-10-17 11:00:00,45.49,45.5,45.35,45.4,24800.0,36.3744,36.3824,36.2625,36.3024,24800.0
2014-10-17 11:05:00,45.4,45.49,45.37,45.49,11200.0,36.3024,36.3744,36.2785,36.3744,11200.0
2014-10-17 11:10:00,45.5,45.61,45.49,45.55,21500.0,36.3824,36.4704,36.3744,36.4224,21500.0
2014-10-17 11:15:00,45.56,45.59,45.49,45.5,18000.0,36.4304,36.4544,36.3744,36.3824,18000.0
2014-10-17 11:20:00,45.5,45.52,45.45,45.47,17700.0,36.3824,36.3984,36.3424,36.3584,17700.0
2014-10-17 11:25:00,45.48,45.55,45.45,45.53,15100.0,36.3664,36.4224,36.3424,36.4064,15100.0
2014-10-17 11:30:00,45.53,45.55,45.48,45.54,16500.0,36.4064,36.4224,36.3664,36.4144,16500.0
2014-10-17 11:35:00,45.54,45.61,45.53,45.6,15900.0,36.4144,36.4704,36.4064,36.4624,15900.0
2014-10-17 11:40:00,45.61,45.63,45.52,45.52,15600.0,36.4704,36.4864,36.3984,36.3984,15600.0
2014-10-17 11:45:00,45.52,45.59,45.51,45.58,15500.0,36.3984,36.4544,36.3904,36.4464,15500.0
2014-10-17 11:50:00,45.57,45.57,45.5,45.53,13300.0,36.4384,36.4384,36.3824,36.4064,13300.0
2014-10-17 11:55:00,45.52,45.52,45.38,45.39,15400.0,36.3984,36.3984,36.2865,36.2944,15400.0
2014-10-17 12:00:00,45.38,45.41,45.36,45.39,26300.0,36.2865,36.3104,36.2705,36.2944,26300.0
2014-10-17 12:05:00,45.4,45.42,45.36,45.37,15400.0,36.3024,36.3184,36.2705,36.2785,15400.0
2014-10-17 12:10:00,45.37,45.37,45.31,45.32,13000.0,36.2785,36.2785,36.2305,36.2385,13000.0
2014-10-17 12:15:00,45.31,45.31,45.25,45.26,19200.0,36.2305,36.2305,36.1825,36.1905,19200.0
2014-10-17 12:20:00,45.27,45.27,45.21,45.21,16000.0,36.1985,36.1985,36.1505,36.1505,16000.0
2014-10-17 12:25:00,45.21,45.29,45.2,45.27,14400.0,36.1505,36.2145,36.1425,36.1985,14400.0
2014-10-17 12:30:00,45.26,45.31,45.23,45.23,11700.0,36.1905,36.2305,36.1665,36.1665,11700.0
2014-10-17 12:35:00,45.24,45.26,45.22,45.24,11200.0,36.1745,36.1905,36.1585,36.1745,11200.0
2014-10-17 12:40:00,45.23,45.23,45.18,45.19,14000.0,36.1665,36.1665,36.1265,36.1345,14000.0
2014-10-17 12:45:00,45.18,45.2,45.14,45.14,10900.0,36.1265,36.1425,36.0945,36.0945,10900.0
2014-10-17 12:50:00,45.13,45.13,45.1,45.13,12400.0,36.0865,36.0865,36.0626,36.0865,12400.0
2014-10-17 12:55:00,45.14,45.22,45.13,45.17,19600.0,36.0945,36.1585,36.0865,36.1185,19600.0
2014-10-17 13:00:00,45.16,45.18,45.06,45.06,11500.0,36.1105,36.1265,36.0306,36.0306,11500.0
2014-10-17 13:05:00,45.05,45.07,44.96,44.96,9900.0,36.0226,36.0386,35.9506,35.9506,9900.0
2014-10-17 13:10:00,44.95,44.98,44.89,44.95,14900.0,35.9426,35.9666,35.8946,35.9426,14900.0
2014-10-17 13:15:00,44.96,45.01,44.95,44.99,12700.0,35.9506,35.9906,35.9426,35.9746,12700.0
2014-10-17 13:20:00,44.98,44.98,44.92,44.94,10100.0,35.9666,35.9666,35.9186,35.9346,10100.0
2014-10-17 13:25:00,44.94,45.0,44.91,44.94,14000.0,35.9346,35.9826,35.9106,35.9346,14000.0
2014-10-17 13:30:00,44.93,44.97,44.92,44.95,11900.0,35.9266,35.9586,35.9186,35.9426,11900.0
2014-10-17 13:35:00,44.93,45.07,44.9,45.04,30900.0,35.9266,36.0386,35.9026,36.0146,30900.0
2014-10-17 13:40:00,45.05,45.12,45.01,45.11,10800.0,36.0226,36.0786,35.9906,36.0706,10800.0
2014-10-17 13:45:00,45.09,45.09,44.97,45.0,8000.0,36.0546,36.0546,35.9586,35.9826,8000.0
2014-10-17 13:50:00,44.98,45.04,44.98,45.01,10800.0,35.9666,36.0146,35.9666,35.9906,10800.0
2014-10-17 13:55:00,45.01,45.02,44.93,45.02,14700.0,35.9906,35.9986,35.9266,35.9986,14700.0
2014-10-17 14:00:00,45.02,45.02,44.96,45.0,22000.0,35.9986,35.9986,35.9506,35.9826,22000.0
2014-10-17 14:05:00,45.0,45.03,44.89,44.9,31000.0,35.9826,36.0066,35.8946,35.9026,31000.0
2014-10-17 14:10:00,44.89,45.03,44.87,44.99,42300.0,35.8946,36.0066,35.8786,35.9746,42300.0
2014-10-17 14:15:00,45.0,45.01,44.88,44.89,17300.0,35.9826,35.9906,35.8866,35.8946,17300.0
2014-10-17 14:20:00,44.89,45.03,44.86,45.03,40800.0,35.8946,36.0066,35.8707,36.0066,40800.0
2014-10-17 14:25:00,45.04,45.04,44.95,45.04,26800.0,36.0146,36.0146,35.9426,36.0146,26800.0
2014-10-17 14:30:00,45.04,45.11,45.01,45.05,20400.0,36.0146,36.0706,35.9906,36.0226,20400.0
2014-10-17 14:35:00,45.06,45.07,45.0,45.0,19800.0,36.0306,36.0386,35.9826,35.9826,19800.0
2014-10-17 14:40:00,45.0,45.05,45.0,45.02,51700.0,35.9826,36.0226,35.9826,35.9986,51700.0
2014-10-17 14:45:00,45.01,45.12,44.97,45.1,23100.0,35.9906,36.0786,35.9586,36.0626,23100.0
2014-10-17 14:50:00,45.09,45.14,45.07,45.13,19200.0,36.0546,36.0945,36.0386,36.0865,19200.0
2014-10-17 14:55:00,45.13,45.14,45.05,45.1,35300.0,36.0865,36.0945,36.0226,36.0626,35300.0
2014-10-17 15:00:00,45.1,45.11,44.93,44.96,64700.0,36.0626,36.0706,35.9266,35.9506,64700.0
2014-10-17 15:05:00,44.95,45.0,44.86,44.93,69200.0,35.9426,35.9826,35.8707,35.9266,69200.0
2014-10-17 15:10:00,44.93,45.11,44.93,45.1,34300.0,35.9266,36.0706,35.9266,36.0626,34300.0
2014-10-17 15:15:00,45.11,45.14,45.05,45.07,29600.0,36.0706,36.0945,36.0226,36.0386,29600.0
2014-10-17 15:20:00,45.07,45.08,44.97,44.98,35400.0,36.0386,36.0466,35.9586,35.9666,35400.0
2014-10-17 15:25:00,44.99,45.04,44.92,44.97,30000.0,35.9746,36.0146,35.9186,35.9586,30000.0
2014-10-17 15:30:00,44.97,45.08,44.95,45.01,30800.0,35.9586,36.0466,35.9426,35.9906,30800.0
2014-10-17 15:35:00,45.01,45.08,45.01,45.07,33900.0,35.9906,36.0466,35.9906,36.0386,33900.0
2014-10-17 15:40:00,45.06,45.09,45.0,45.08,47700.0,36.0306,36.0546,35.9826,36.0466,47700.0
2014-10-17 15:45:00,45.08,45.12,45.01,45.04,50000.0,36.0466,36.0786,35.9906,36.0146,50000.0
2014-10-17 15:50:00,45.03,45.03,44.89,44.93,156800.0,36.0066,36.0066,35.8946,35.9266,156800.0
2014-10-17 15:55:00,44.92,45.03,44.9,44.96,293400.0,35.9186,36.0066,35.9026,35.9506,293400.0
2014-10-20 09:30:00,44.75,44.93,44.61,44.84,33300.0,35.7827,35.9266,35.6707,35.8547,33300.0
2014-10-20 09:35:00,44.88,45.05,44.77,45.04,19700.0,35.8866,36.0226,35.7987,36.0146,19700.0
2014-10-20 09:40:00,45.09,45.17,44.99,45.17,12700.0,36.0546,36.1185,35.9746,36.1185,12700.0
2014-10-20 09:45:00,45.21,45.21,44.95,44.96,14300.0,36.1505,36.1505,35.9426,35.9506,14300.0
2014-10-20 09:50:00,44.96,45.07,44.85,44.87,16300.0,35.9506,36.0386,35.8627,35.8786,16300.0
2014-10-20 09:55:00,44.87,45.1,44.87,45.08,20500.0,35.8786,36.0626,35.8786,36.0466,20500.0
2014-10-20 10:00:00,45.1,45.12,44.98,45.08,22900.0,36.0626,36.0786,35.9666,36.0466,22900.0
2014-10-20 10:05:00,45.09,45.09,44.9,44.94,22600.0,36.0546,36.0546,35.9026,35.9346,22600.0
2014-10-20 10:10:00,44.93,45.01,44.89,44.95,39500.0,35.9266,35.9906,35.8946,35.9426,39500.0
2014-10-20 10:15:00,44.92,44.99,44.89,44.9,23900.0,35.9186,35.9746,35.8946,35.9026,23900.0
2014-10-20 10:20:00,44.9,45.06,44.9,45.06,45300.0,35.9026,36.0306,35.9026,36.0306,45300.0
2014-10-20 10:25:00,45.06,45.1,44.97,44.97,16700.0,36.0306,36.0626,35.9586,35.9586,16700.0
2014-10-20 10:30:00,44.96,44.98,44.83,44.98,44200.0,35.9506,35.9666,35.8467,35.9666,44200.0
2014-10-20 10:35:00,44.99,45.09,44.97,44.97,20000.0,35.9746,36.0546,35.9586,35.9586,20000.0
2014-10-20 10:40:00,44.98,45.08,44.95,45.08,12700.0,35.9666,36.0466,35.9426,36.0466,12700.0
2014-10-20 10:45:00,45.07,45.08,44.95,45.0,12300.0,36.0386,36.0466,35.9426,35.9826,12300.0
2014-10-20 10:50:00,44.99,45.0,44.91,44.94,11900.0,35.9746,35.9826,35.9106,35.9346,11900.0
2014-10-20 10:55:00,44.94,45.05,44.94,44.98,9600.0,35.9346,36.0226,35.9346,35.9666,9600.0
2014-10-20 11:00:00,44.99,44.99,44.9,44.9,15500.0,35.9746,35.9746,35.9026,35.9026,15500.0
2014-10-20 11:05:00,44.9,44.98,44.9,44.97,11900.0,35.9026,35.9666,35.9026,35.9586,11900.0
2014-10-20 11:10:00,44.97,45.03,44.88,45.01,11500.0,35.9586,36.0066,35.8866,35.9906,11500.0
2014-10-20 11:15:00,45.01,45.05,45.0,45.05,10300.0,35.9906,36.0226,35.9826,36.0226,10300.0
2014-10-20 11:20:00,45.06,45.06,44.98,45.05,10900.0,36.0306,36.0306,35.9666,36.0226,10900.0
2014-10-20 11:25:00,45.06,45.06,44.98,45.05,18000.0,36.0306,36.0306,35.9666,36.0226,18000.0
2014-10-20 11:30:00,45.04,45.08,44.98,45.05,19500.0,36.0146,36.0466,35.9666,36.0226,19500.0
2014-10-20 11:35:00,45.04,45.11,45.04,45.09,8300.0,36.0146,36.0706,36.0146,36.0546,8300.0
2014-10-20 11:40:00,45.09,45.09,45.03,45.04,8200.0,36.0546,36.0546,36.0066,36.0146,8200.0
2014-10-20 11:45:00,45.05,45.1,45.05,45.08,5700.0,36.0226,36.0626,36.0226,36.0466,5700.0
2014-10-20 11:50:00,45.08,45.08,44.98,44.98,7100.0,36.0466,36.0466,35.9666,35.9666,7100.0
2014-10-20 11:55:00,44.98,45.02,44.96,44.99,5200.0,35.9666,35.9986,35.9506,35.9746,5200.0
2014-10-20 12:00:00,44.99,45.07,44.98,45.06,10800.0,35.9746,36.0386,35.9666,36.0306,10800.0
2014-10-20 12:05:00,45.07,45.09,45.01,45.04,6700.0,36.0386,36.0546,35.9906,36.0146,6700.0
2014-10-20 12:10:00,45.05,45.12,45.05,45.05,7000.0,36.0226,36.0786,36.0226,36.0226,7000.0
2014-10-20 12:15:00,45.05,45.07,45.02,45.06,4600.0,36.0226,36.0386,35.9986,36.0306,4600.0
2014-10-20 12:20:00,45.07,45.1,45.03,45.1,11600.0,36.0386,36.0626,36.0066,36.0626,11600.0
2014-10-20 12:25:00,45.11,45.12,45.08,45.08,6200.0,36.0706,36.0786,36.0466,36.0466,6200.0
2014-10-20 12:30:00,45.08,45.09,44.99,45.04,15400.0,36.0466,36.0546,35.9746,36.0146,15400.0
2014-10-20 12:35:00,45.03,45.03,44.93,44.96,14600.0,36.0066,36.0066,35.9266,35.9506,14600.0
2014-10-20 12:40:00,44.95,45.0,44.91,44.96,346800.0,35.9426,35.9826,35.9106,35.9506,346800.0
2014-10-20 12:45:00,44.96,45.0,44.95,44.98,38300.0,35.9506,35.9826,35.9426,35.9666,38300.0
2014-10-20 12:50:00,44.98,45.05,44.97,45.05,12500.0,35.9666,36.0226,35.9586,36.0226,12500.0
2014-10-20 12:55:00,45.04,45.05,44.98,45.02,9200.0,36.0146,36.0226,35.9666,35.9986,9200.0
2014-10-20 13:00:00,45.03,45.03,44.98,45.0,5900.0,36.0066,36.0066,35.9666,35.9826,5900.0
2014-10-20 13:05:00,44.99,45.04,44.98,45.04,7100.0,35.9746,36.0146,35.9666,36.0146,7100.0
2014-10-20 13:10:00,45.04,45.08,45.03,45.07,16000.0,36.0146,36.0466,36.0066,36.0386,16000.0
2014-10-20 13:15:00,45.07,45.12,45.07,45.12,4600.0,36.0386,36.0786,36.0386,36.0786,4600.0
2014-10-20 13:20:00,45.12,45.14,45.1,45.13,6400.0,36.0786,36.0945,36.0626,36.0865,6400.0
2014-10-20 13:25:00,45.15,45.17,45.13,45.17,5800.0,36.1025,36.1185,36.0865,36.1185,5800.0
2014-10-20 13:30:00,45.15,45.17,45.11,45.14,5600.0,36.1025,36.1185,36.0706,36.0945,5600.0
2014-10-20 13:35:00,45.13,45.15,45.12,45.14,4800.0,36.0865,36.1025,36.0786,36.0945,4800.0
2014-10-20 13:40:00,45.13,45.14,45.1,45.11,7600.0,36.0865,36.0945,36.0626,36.0706,7600.0
2014-10-20 13:45:00,45.11,45.13,45.07,45.08,14100.0,36.0706,36.0865,36.0386,36.0466,14100.0
2014-10-20 13:50:00,45.1,45.13,45.08,45.08,6500.0,36.0626,36.0865,36.0466,36.0466,6500.0
2014-10-20 13:55:00,45.09,45.11,45.09,45.09,5600.0,36.0546,36.0706,36.0546,36.0546,5600.0
2014-10-20 14:00:00,45.09,45.2,45.09,45.16,10500.0,36.0546,36.1425,36.0546,36.1105,10500.0
2014-10-20 14:05:00,45.18,45.24,45.17,45.18,8700.0,36.1265,36.1745,36.1185,36.1265,8700.0
2014-10-20 14:10:00,45.18,45.25,45.18,45.25,8500.0,36.1265,36.1825,36.1265,36.1825,8500.0
2014-10-20 14:15:00,45.25,45.25,45.22,45.25,3900.0,36.1825,36.1825,36.1585,36.1825,3900.0
2014-10-20 14:20:00,45.24,45.28,45.24,45.24,10700.0,36.1745,36.2065,36.1745,36.1745,10700.0
2014-10-20 14:25:00,45.23,45.24,45.2,45.22,8700.0,36.1665,36.1745,36.1425,36.1585,8700.0
2014-10-20 14:30:00,45.21,45.27,45.2,45.2,10900.0,36.1505,36.1985,36.1425,36.1425,10900.0
2014-10-20 14:35:00,45.2,45.24,45.2,45.22,4800.0,36.1425,36.1745,36.1425,36.1585,4800.0
2014-10-20 14:40:00,45.22,45.25,45.2,45.22,4400.0,36.1585,36.1825,36.1425,36.1585,4400.0
2014-10-20 14:45:00,45.23,45.25,45.2,45.24,8800.0,36.1665,36.1825,36.1425,36.1745,8800.0
2014-10-20 14:50:00,45.25,45.25,45.19,45.24,13600.0,36.1825,36.1825,36.1345,36.1745,13600.0
2014-10-20 14:55:00,45.26,45.27,45.22,45.25,10800.0,36.1905,36.1985,36.1585,36.1825,10800.0
2014-10-20 15:00:00,45.26,45.32,45.26,45.31,21900.0,36.1905,36.2385,36.1905,36.2305,21900.0
2014-10-20 15:05:00,45.3,45.37,45.29,45.35,26300.0,36.2225,36.2785,36.2145,36.2625,26300.0
2014-10-20 15:10:00,45.33,45.34,45.3,45.31,23200.0,36.2465,36.2545,36.2225,36.2305,23200.0
2014-10-20 15:15:00,45.3,45.4,45.3,45.35,26000.0,36.2225,36.3024,36.2225,36.2625,26000.0
2014-10-20 15:20:00,45.35,45.35,45.29,45.34,20200.0,36.2625,36.2625,36.2145,36.2545,20200.0
2014-10-20 15:25:00,45.34,45.37,45.3,45.37,17600.0,36.2545,36.2785,36.2225,36.2785,17600.0
2014-10-20 15:30:00,45.37,45.39,45.33,45.39,18400.0,36.2785,36.2944,36.2465,36.2944,18400.0
2014-10-20 15:35:00,45.38,45.39,45.3,45.3,23400.0,36.2865,36.2944,36.2225,36.2225,23400.0
2014-10-20 15:40:00,45.31,45.34,45.3,45.34,33000.0,36.2305,36.2545,36.2225,36.2545,33000.0
2014-10-20 15:45:00,45.34,45.34,45.29,45.31,30400.0,36.2545,36.2545,36.2145,36.2305,30400.0
2014-10-20 15:50:00,45.31,45.33,45.3,45.32,35700.0,36.2305,36.2465,36.2225,36.2385,35700.0
2014-10-20 15:55:00,45.31,45.35,45.31,45.33,71200.0,36.2305,36.2625,36.2305,36.2465,71200.0
2014-10-21 09:30:00,45.75,45.98,45.51,45.91,75100.0,36.5823,36.7662,36.3904,36.7102,75100.0
2014-10-21 09:35:00,45.92,46.1,45.91,46.1,53400.0,36.7182,36.8622,36.7102,36.8622,53400.0
2014-10-21 09:40:00,46.08,46.23,46.02,46.17,30100.0,36.8462,36.9661,36.7982,36.9181,30100.0
2014-10-21 09:45:00,46.18,46.4,46.07,46.24,66200.0,36.9261,37.1021,36.8382,36.9741,66200.0
2014-10-21 09:50:00,46.25,46.38,46.16,46.18,38800.0,36.9821,37.0861,36.9101,36.9261,38800.0
2014-10-21 09:55:00,46.17,46.19,46.04,46.08,12600.0,36.9181,36.9341,36.8142,36.8462,12600.0
2014-10-21 10:00:00,46.09,46.13,45.99,46.08,15600.0,36.8542,36.8862,36.7742,36.8462,15600.0
2014-10-21 10:05:00,46.1,46.13,46.02,46.02,14500.0,36.8622,36.8862,36.7982,36.7982,14500.0
2014-10-21 10:10:00,46.02,46.11,45.99,46.11,11100.0,36.7982,36.8702,36.7742,36.8702,11100.0
2014-10-21 10:15:00,46.11,46.16,46.06,46.13,24300.0,36.8702,36.9101,36.8302,36.8862,24300.0
2014-10-21 10:20:00,46.13,46.25,46.13,46.25,17500.0,36.8862,36.9821,36.8862,36.9821,17500.0
2014-10-21 10:25:00,46.26,46.3,46.18,46.18,43800.0,36.9901,37.0221,36.9261,36.9261,43800.0
2014-10-21 10:30:00,46.19,46.21,46.09,46.12,32100.0,36.9341,36.9501,36.8542,36.8782,32100.0
2014-10-21 10:35:00,46.12,46.13,46.02,46.05,28100.0,36.8782,36.8862,36.7982,36.8222,28100.0
2014-10-21 10:40:00,46.05,46.21,46.04,46.2,31000.0,36.8222,36.9501,36.8142,36.9421,31000.0
2014-10-21 10:45:00,46.21,46.28,46.21,46.25,26200.0,36.9501,37.0061,36.9501,36.9821,26200.0
2014-10-21 10:50:00,46.25,46.25,46.15,46.18,16900.0,36.9821,36.9821,36.9022,36.9261,16900.0
2014-10-21 10:55:00,46.17,46.19,46.13,46.18,14100.0,36.9181,36.9341,36.8862,36.9261,14100.0
2014-10-21 11:00:00,46.19,46.22,46.11,46.17,29200.0,36.9341,36.9581,36.8702,36.9181,29200.0
2014-10-21 11:05:00,46.18,46.24,46.15,46.23,35600.0,36.9261,36.9741,36.9022,36.9661,35600.0
2014-10-21 11:10:00,46.22,46.22,46.07,46.09,44500.0,36.9581,36.9581,36.8382,36.8542,44500.0
2014-10-21 11:15:00,46.08,46.1,46.01,46.05,29600.0,36.8462,36.8622,36.7902,36.8222,29600.0
2014-10-21 11:20:00,46.05,46.14,46.05,46.13,17600.0,36.8222,36.8942,36.8222,36.8862,17600.0
2014-10-21 11:25:00,46.13,46.19,46.13,46.18,25100.0,36.8862,36.9341,36.8862,36.9261,25100.0
2014-10-21 11:30:00,46.19,46.23,46.17,46.2,21200.0,36.9341,36.9661,36.9181,36.9421,21200.0
2014-10-21 11:35:00,46.2,46.26,46.18,46.24,22300.0,36.9421,36.9901,36.9261,36.9741,22300.0
2014-10-21 11:40:00,46.24,46.32,46.23,46.29,17900.0,36.9741,37.0381,36.9661,37.0141,17900.0
2014-10-21 11:45:00,46.31,46.34,46.28,46.28,19100.0,37.0301,37.0541,37.0061,37.0061,19100.0
2014-10-21 11:50:00,46.27,46.34,46.27,46.31,17600.0,36.9981,37.0541,36.9981,37.0301,17600.0
2014-10-21 11:55:00,46.29,46.33,46.25,46.27,15500.0,37.0141,37.0461,36.9821,36.9981,15500.0
2014-10-21 12:00:00,46.26,46.31,46.24,46.28,74400.0,36.9901,37.0301,36.9741,37.0061,74400.0
2014-10-21 12:05:00,46.28,46.34,46.25,46.3,86600.0,37.0061,37.0541,36.9821,37.0221,86600.0
2014-10-21 12:10:00,46.29,46.43,46.29,46.41,37100.0,37.0141,37.126,37.0141,37.1101,37100.0
2014-10-21 12:15:00,46.41,46.48,46.4,46.48,11500.0,37.1101,37.166,37.1021,37.166,11500.0
2014-10-21 12:20:00,46.48,46.56,46.48,46.51,27300.0,37.166,37.23,37.166,37.19,27300.0
2014-10-21 12:25:00,46.51,46.51,46.46,46.46,7000.0,37.19,37.19,37.15,37.15,7000.0
2014-10-21 12:30:00,46.45,46.46,46.42,46.43,8800.0,37.142,37.15,37.118,37.126,8800.0
2014-10-21 12:35:00,46.43,46.45,46.41,46.42,6000.0,37.126,37.142,37.1101,37.118,6000.0
2014-10-21 12:40:00,46.42,46.44,46.27,46.32,52000.0,37.118,37.134,36.9981,37.0381,52000.0
2014-10-21 12:45:00,46.32,46.34,46.24,46.26,16400.0,37.0381,37.0541,36.9741,36.9901,16400.0
2014-10-21 12:50:00,46.27,46.28,46.2,46.25,13700.0,36.9981,37.0061,36.9421,36.9821,13700.0
2014-10-21 12:55:00,46.25,46.25,46.13,46.17,36700.0,36.9821,36.9821,36.8862,36.9181,36700.0
2014-10-21 13:00:00,46.18,46.19,46.15,46.18,8300.0,36.9261,36.9341,36.9022,36.9261,8300.0
2014-10-21 13:05:00,46.19,46.19,46.14,46.15,16500.0,36.9341,36.9341,36.8942,36.9022,16500.0
2014-10-21 13:10:00,46.16,46.19,46.15,46.16,9500.0,36.9101,36.9341,36.9022,36.9101,9500.0
2014-10-21 13:15:00,46.15,46.16,46.12,46.16,11300.0,36.9022,36.9101,36.8782,36.9101,11300.0
2014-10-21 13:20:00,46.16,46.18,46.06,46.07,14100.0,36.9101,36.9261,36.8302,36.8382,14100.0
2014-10-21 13:25:00,46.07,46.12,46.06,46.12,13400.0,36.8382,36.8782,36.8302,36.8782,13400.0
2014-10-21 13:30:00,46.12,46.3,46.12,46.29,23600.0,36.8782,37.0221,36.8782,37.0141,23600.0
2014-10-21 13:35:00,46.29,46.3,46.23,46.28,18000.0,37.0141,37.0221,36.9661,37.0061,18000.0
2014-10-21 13:40:00,46.28,46.37,46.27,46.37,20500.0,37.0061,37.0781,36.9981,37.0781,20500.0
2014-10-21 13:45:00,46.37,46.42,46.32,46.39,32400.0,37.0781,37.118,37.0381,37.0941,32400.0
2014-10-21 13:50:00,46.39,46.43,46.38,46.43,10200.0,37.0941,37.126,37.0861,37.126,10200.0
2014-10-21 13:55:00,46.43,46.45,46.41,46.41,15800.0,37.126,37.142,37.1101,37.1101,15800.0
2014-10-21 14:00:00,46.42,46.43,46.36,46.41,11200.0,37.118,37.126,37.0701,37.1101,11200.0
2014-10-21 14:05:00,46.42,46.51,46.42,46.51,14800.0,37.118,37.19,37.118,37.19,14800.0
2014-10-21 14:10:00,46.5,46.5,46.43,46.47,13600.0,37.182,37.182,37.126,37.158,13600.0
2014-10-21 14:15:00,46.48,46.54,46.46,46.51,58100.0,37.166,37.214,37.15,37.19,58100.0
2014-10-21 14:20:00,46.51,46.52,46.47,46.47,7400.0,37.19,37.198,37.158,37.158,7400.0
2014-10-21 14:25:00,46.48,46.55,46.46,46.55,12600.0,37.166,37.222,37.15,37.222,12600.0
2014-10-21 14:30:00,46.56,46.58,46.54,46.55,22300.0,37.23,37.246,37.214,37.222,22300.0
2014-10-21 14:35:00,46.55,46.56,46.49,46.54,13600.0,37.222,37.23,37.174,37.214,13600.0
2014-10-21 14:40:00,46.54,46.55,46.48,46.5,12400.0,37.214,37.222,37.166,37.182,12400.0
2014-10-21 14:45:00,46.49,46.51,46.44,46.46,23600.0,37.174,37.19,37.134,37.15,23600.0
2014-10-21 14:50:00,46.47,46.52,46.46,46.52,13300.0,37.158,37.198,37.15,37.198,13300.0
2014-10-21 14:55:00,46.52,46.52,46.45,46.5,14800.0,37.198,37.198,37.142,37.182,14800.0
2014-10-21 15:00:00,46.49,46.58,46.49,46.58,16700.0,37.174,37.246,37.174,37.246,16700.0
2014-10-21 15:05:00,46.58,46.65,46.56,46.65,34300.0,37.246,37.302,37.23,37.302,34300.0
2014-10-21 15:10:00,46.65,46.75,46.64,46.74,27600.0,37.302,37.3819,37.294,37.3739,27600.0
2014-10-21 15:15:00,46.73,46.74,46.64,46.72,46900.0,37.3659,37.3739,37.294,37.3579,46900.0
2014-10-21 15:20:00,46.73,46.8,46.73,46.79,30100.0,37.3659,37.4219,37.3659,37.4139,30100.0
2014-10-21 15:25:00,46.79,46.8,46.76,46.8,22500.0,37.4139,37.4219,37.3899,37.4219,22500.0
2014-10-21 15:30:00,46.8,46.82,46.75,46.75,74000.0,37.4219,37.4379,37.3819,37.3819,74000.0
2014-10-21 15:35:00,46.74,46.74,46.66,46.67,32100.0,37.3739,37.3739,37.31,37.318,32100.0
2014-10-21 15:40:00,46.67,46.71,46.66,46.68,49100.0,37.318,37.3499,37.31,37.3259,49100.0
2014-10-21 15:45:00,46.68,46.75,46.67,46.74,49100.0,37.3259,37.3819,37.318,37.3739,49100.0
2014-10-21 15:50:00,46.74,46.75,46.65,46.67,70000.0,37.3739,37.3819,37.302,37.318,70000.0
2014-10-21 15:55:00,46.66,46.72,46.61,46.72,170900.0,37.31,37.3579,37.27,37.3579,170900.0
2014-10-22 09:30:00,46.87,47.15,46.67,47.08,34100.0,37.4779,37.7018,37.318,37.6458,34100.0
2014-10-22 09:35:00,47.08,47.12,46.86,46.86,55700.0,37.6458,37.6778,37.4699,37.4699,55700.0
2014-10-22 09:40:00,46.86,46.87,46.65,46.86,86900.0,37.4699,37.4779,37.302,37.4699,86900.0
2014-10-22 09:45:00,46.85,46.85,46.56,46.57,44600.0,37.4619,37.4619,37.23,37.238,44600.0
2014-10-22 09:50:00,46.55,46.74,46.55,46.58,38100.0,37.222,37.3739,37.222,37.246,38100.0
2014-10-22 09:55:00,46.57,46.6,46.41,46.46,28200.0,37.238,37.262,37.1101,37.15,28200.0
2014-10-22 10:00:00,46.47,46.48,46.3,46.3,38900.0,37.158,37.166,37.0221,37.0221,38900.0
2014-10-22 10:05:00,46.3,46.3,46.05,46.05,34300.0,37.0221,37.0221,36.8222,36.8222,34300.0
2014-10-22 10:10:00,46.04,46.19,46.03,46.15,74800.0,36.8142,36.9341,36.8062,36.9022,74800.0
2014-10-22 10:15:00,46.15,46.4,46.15,46.39,23300.0,36.9022,37.1021,36.9022,37.0941,23300.0
2014-10-22 10:20:00,46.38,46.42,46.32,46.32,19400.0,37.0861,37.118,37.0381,37.0381,19400.0
2014-10-22 10:25:00,46.31,46.5,46.3,46.43,12900.0,37.0301,37.182,37.0221,37.126,12900.0
2014-10-22 10:30:00,46.42,46.46,46.33,46.44,14200.0,37.118,37.15,37.0461,37.134,14200.0
2014-10-22 10:35:00,46.44,46.48,46.32,46.46,31800.0,37.134,37.166,37.0381,37.15,31800.0
2014-10-22 10:40:00,46.45,46.48,46.36,46.43,15600.0,37.142,37.166,37.0701,37.126,15600.0
2014-10-22 10:45:00,46.42,46.47,46.39,46.45,12700.0,37.118,37.158,37.0941,37.142,12700.0
2014-10-22 10:50:00,46.44,46.52,46.44,46.48,8000.0,37.134,37.198,37.134,37.166,8000.0
2014-10-22 10:55:00,46.47,46.48,46.42,46.45,16000.0,37.158,37.166,37.118,37.142,16000.0
2014-10-22 11:00:00,46.45,46.51,46.36,46.36,10600.0,37.142,37.19,37.0701,37.0701,10600.0
2014-10-22 11:05:00,46.36,46.43,46.34,46.43,8000.0,37.0701,37.126,37.0541,37.126,8000.0
2014-10-22 11:10:00,46.43,46.55,46.43,46.53,12600.0,37.126,37.222,37.126,37.206,12600.0
2014-10-22 11:15:00,46.54,46.55,46.47,46.49,9500.0,37.214,37.222,37.158,37.174,9500.0
2014-10-22 11:20:00,46.46,46.51,46.45,46.45,10700.0,37.15,37.19,37.142,37.142,10700.0
2014-10-22 11:25:00,46.45,46.46,46.33,46.35,18900.0,37.142,37.15,37.0461,37.0621,18900.0
2014-10-22 11:30:00,46.36,46.39,46.32,46.38,18900.0,37.0701,37.0941,37.0381,37.0861,18900.0
2014-10-22 11:35:00,46.38,46.4,46.24,46.27,17200.0,37.0861,37.1021,36.9741,36.9981,17200.0
2014-10-22 11:40:00,46.28,46.34,46.28,46.33,10000.0,37.0061,37.0541,37.0061,37.0461,10000.0
2014-10-22 11:45:00,46.34,46.38,46.31,46.34,15200.0,37.0541,37.0861,37.0301,37.0541,15200.0
2014-10-22 11:50:00,46.36,46.41,46.33,46.36,19500.0,37.0701,37.1101,37.0461,37.0701,19500.0
2014-10-22 11:55:00,46.35,46.39,46.35,46.38,13800.0,37.0621,37.0941,37.0621,37.0861,13800.0
2014-10-22 12:00:00,46.38,46.44,46.37,46.41,11000.0,37.0861,37.134,37.0781,37.1101,11000.0
2014-10-22 12:05:00,46.41,46.48,46.36,46.44,16700.0,37.1101,37.166,37.0701,37.134,16700.0
2014-10-22 12:10:00,46.44,46.44,46.35,46.35,5400.0,37.134,37.134,37.0621,37.0621,5400.0
2014-10-22 12:15:00,46.35,46.36,46.22,46.26,18300.0,37.0621,37.0701,36.9581,36.9901,18300.0
2014-10-22 12:20:00,46.26,46.33,46.26,46.32,8000.0,36.9901,37.0461,36.9901,37.0381,8000.0
2014-10-22 12:25:00,46.33,46.33,46.29,46.3,6200.0,37.0461,37.0461,37.0141,37.0221,6200.0
2014-10-22 12:30:00,46.3,46.33,46.25,46.26,10600.0,37.0221,37.0461,36.9821,36.9901,10600.0
2014-10-22 12:35:00,46.26,46.28,46.18,46.18,15400.0,36.9901,37.0061,36.9261,36.9261,15400.0
2014-10-22 12:40:00,46.18,46.19,46.1,46.11,39300.0,36.9261,36.9341,36.8622,36.8702,39300.0
2014-10-22 12:45:00,46.1,46.19,46.03,46.04,23500.0,36.8622,36.9341,36.8062,36.8142,23500.0
2014-10-22 12:50:00,46.04,46.14,46.01,46.1,27600.0,36.8142,36.8942,36.7902,36.8622,27600.0
2014-10-22 12:55:00,46.1,46.19,46.09,46.18,18700.0,36.8622,36.9341,36.8542,36.9261,18700.0
2014-10-22 13:00:00,46.19,46.24,46.15,46.19,15700.0,36.9341,36.9741,36.9022,36.9341,15700.0
2014-10-22 13:05:00,46.19,46.27,46.16,46.24,11800.0,36.9341,36.9981,36.9101,36.9741,11800.0
2014-10-22 13:10:00,46.25,46.28,46.21,46.22,10800.0,36.9821,37.0061,36.9501,36.9581,10800.0
2014-10-22 13:15:00,46.23,46.27,46.21,46.22,13100.0,36.9661,36.9981,36.9501,36.9581,13100.0
2014-10-22 13:20:00,46.23,46.25,46.17,46.2,20900.0,36.9661,36.9821,36.9181,36.9421,20900.0
2014-10-22 13:25:00,46.2,46.23,46.19,46.22,19200.0,36.9421,36.9661,36.9341,36.9581,19200.0
2014-10-22 13:30:00,46.21,46.25,46.16,46.18,30800.0,36.9501,36.9821,36.9101,36.9261,30800.0
2014-10-22 13:35:00,46.2,46.23,46.15,46.18,19100.0,36.9421,36.9661,36.9022,36.9261,19100.0
2014-10-22 13:40:00,46.2,46.23,46.14,46.16,11600.0,36.9421,36.9661,36.8942,36.9101,11600.0
2014-10-22 13:45:00,46.17,46.18,46.1,46.11,10400.0,36.9181,36.9261,36.8622,36.8702,10400.0
2014-10-22 13:50:00,46.11,46.18,46.08,46.17,17200.0,36.8702,36.9261,36.8462,36.9181,17200.0
2014-10-22 13:55:00,46.17,46.18,46.13,46.15,16400.0,36.9181,36.9261,36.8862,36.9022,16400.0
2014-10-22 14:00:00,46.15,46.18,46.1,46.14,53800.0,36.9022,36.9261,36.8622,36.8942,53800.0
2014-10-22 14:05:00,46.14,46.18,46.12,46.16,17800.0,36.8942,36.9261,36.8782,36.9101,17800.0
2014-10-22 14:10:00,46.16,46.2,46.15,46.2,11500.0,36.9101,36.9421,36.9022,36.9421,11500.0
2014-10-22 14:15:00,46.2,46.23,46.17,46.22,26800.0,36.9421,36.9661,36.9181,36.9581,26800.0
2014-10-22 14:20:00,46.21,46.22,46.1,46.13,23000.0,36.9501,36.9581,36.8622,36.8862,23000.0
2014-10-22 14:25:00,46.13,46.14,46.09,46.11,18500.0,36.8862,36.8942,36.8542,36.8702,18500.0
2014-10-22 14:30:00,46.12,46.13,46.07,46.08,68100.0,36.8782,36.8862,36.8382,36.8462,68100.0
2014-10-22 14:35:00,46.09,46.18,46.08,46.16,35800.0,36.8542,36.9261,36.8462,36.9101,35800.0
2014-10-22 14:40:00,46.16,46.27,46.15,46.25,31900.0,36.9101,36.9981,36.9022,36.9821,31900.0
2014-10-22 14:45:00,46.25,46.3,46.23,46.28,19600.0,36.9821,37.0221,36.9661,37.0061,19600.0
2014-10-22 14:50:00,46.28,46.28,46.18,46.23,27400.0,37.0061,37.0061,36.9261,36.9661,27400.0
2014-10-22 14:55:00,46.24,46.37,46.23,46.36,35200.0,36.9741,37.0781,36.9661,37.0701,35200.0
2014-10-22 15:00:00,46.37,46.38,46.3,46.34,37500.0,37.0781,37.0861,37.0221,37.0541,37500.0
2014-10-22 15:05:00,46.35,46.35,46.26,46.28,44600.0,37.0621,37.0621,36.9901,37.0061,44600.0
2014-10-22 15:10:00,46.29,46.3,46.22,46.24,34400.0,37.0141,37.0221,36.9581,36.9741,34400.0
2014-10-22 15:15:00,46.24,46.26,46.2,46.2,31200.0,36.9741,36.9901,36.9421,36.9421,31200.0
2014-10-22 15:20:00,46.2,46.22,46.14,46.16,35500.0,36.9421,36.9581,36.8942,36.9101,35500.0
2014-10-22 15:25:00,46.16,46.2,46.15,46.18,36400.0,36.9101,36.9421,36.9022,36.9261,36400.0
2014-10-22 15:30:00,46.17,46.18,46.12,46.12,47900.0,36.9181,36.9261,36.8782,36.8782,47900.0
2014-10-22 15:35:00,46.12,46.16,46.1,46.13,63600.0,36.8782,36.9101,36.8622,36.8862,63600.0
2014-10-22 15:40:00,46.13,46.13,46.05,46.05,52000.0,36.8862,36.8862,36.8222,36.8222,52000.0
2014-10-22 15:45:00,46.05,46.07,46.02,46.02,67300.0,36.8222,36.8382,36.7982,36.7982,67300.0
2014-10-22 15:50:00,46.02,46.08,46.0,46.08,88800.0,36.7982,36.8462,36.7822,36.8462,88800.0
2014-10-22 15:55:00,46.08,46.08,46.01,46.03,62400.0,36.8462,36.8462,36.7902,36.8062,62400.0
2014-10-23 09:30:00,46.57,46.63,46.38,46.38,26400.0,37.238,37.286,37.0861,37.0861,26400.0
2014-10-23 09:35:00,46.34,46.47,46.21,46.34,29000.0,37.0541,37.158,36.9501,37.0541,29000.0
2014-10-23 09:40:00,46.35,46.48,46.32,46.37,15300.0,37.0621,37.166,37.0381,37.0781,15300.0
2014-10-23 09:45:00,46.41,46.41,46.29,46.4,15700.0,37.1101,37.1101,37.0141,37.1021,15700.0
2014-10-23 09:50:00,46.41,46.46,46.29,46.42,20500.0,37.1101,37.15,37.0141,37.118,20500.0
2014-10-23 09:55:00,46.43,46.43,46.22,46.24,15900.0,37.126,37.126,36.9581,36.9741,15900.0
2014-10-23 10:00:00,46.25,46.38,46.24,46.35,25400.0,36.9821,37.0861,36.9741,37.0621,25400.0
2014-10-23 10:05:00,46.35,46.48,46.34,46.43,18800.0,37.0621,37.166,37.0541,37.126,18800.0
2014-10-23 10:10:00,46.41,46.64,46.41,46.64,25400.0,37.1101,37.294,37.1101,37.294,25400.0
2014-10-23 10:15:00,46.64,46.72,46.61,46.63,29100.0,37.294,37.3579,37.27,37.286,29100.0
2014-10-23 10:20:00,46.62,46.62,46.51,46.51,17900.0,37.278,37.278,37.19,37.19,17900.0
2014-10-23 10:25:00,46.51,46.51,46.41,46.43,19100.0,37.19,37.19,37.1101,37.126,19100.0
2014-10-23 10:30:00,46.43,46.45,46.37,46.41,34100.0,37.126,37.142,37.0781,37.1101,34100.0
2014-10-23 10:35:00,46.41,46.44,46.34,46.36,20100.0,37.1101,37.134,37.0541,37.0701,20100.0
2014-10-23 10:40:00,46.35,46.36,46.22,46.27,30800.0,37.0621,37.0701,36.9581,36.9981,30800.0
2014-10-23 10:45:00,46.27,46.44,46.25,46.37,19600.0,36.9981,37.134,36.9821,37.0781,19600.0
2014-10-23 10:50:00,46.36,46.44,46.31,46.33,33100.0,37.0701,37.134,37.0301,37.0461,33100.0
2014-10-23 10:55:00,46.33,46.4,46.32,46.39,18100.0,37.0461,37.1021,37.0381,37.0941,18100.0
2014-10-23 11:00:00,46.4,46.42,46.36,46.38,23900.0,37.1021,37.118,37.0701,37.0861,23900.0
2014-10-23 11:05:00,46.38,46.47,46.37,46.4,36300.0,37.0861,37.158,37.0781,37.1021,36300.0
2014-10-23 11:10:00,46.4,46.42,46.36,46.41,29300.0,37.1021,37.118,37.0701,37.1101,29300.0
2014-10-23 11:15:00,46.42,46.42,46.38,46.39,15400.0,37.118,37.118,37.0861,37.0941,15400.0
2014-10-23 11:20:00,46.37,46.42,46.35,46.42,26900.0,37.0781,37.118,37.0621,37.118,26900.0
2014-10-23 11:25:00,46.44,46.48,46.41,46.42,11800.0,37.134,37.166,37.1101,37.118,11800.0
2014-10-23 11:30:00,46.42,46.5,46.42,46.46,21000.0,37.118,37.182,37.118,37.15,21000.0
2014-10-23 11:35:00,46.47,46.48,46.34,46.34,13900.0,37.158,37.166,37.0541,37.0541,13900.0
2014-10-23 11:40:00,46.34,46.39,46.33,46.38,12700.0,37.0541,37.0941,37.0461,37.0861,12700.0
2014-10-23 11:45:00,46.39,46.48,46.36,46.48,11200.0,37.0941,37.166,37.0701,37.166,11200.0
2014-10-23 11:50:00,46.47,46.47,46.43,46.44,11400.0,37.158,37.158,37.126,37.134,11400.0
2014-10-23 11:55:00,46.44,46.48,46.42,46.45,9000.0,37.134,37.166,37.118,37.142,9000.0
2014-10-23 12:00:00,46.47,46.52,46.46,46.48,8900.0,37.158,37.198,37.15,37.166,8900.0
2014-10-23 12:05:00,46.48,46.52,46.48,46.49,12800.0,37.166,37.198,37.166,37.174,12800.0
2014-10-23 12:10:00,46.49,46.5,46.4,46.41,13200.0,37.174,37.182,37.1021,37.1101,13200.0
2014-10-23 12:15:00,46.41,46.42,46.38,46.41,11600.0,37.1101,37.118,37.0861,37.1101,11600.0
2014-10-23 12:20:00,46.41,46.44,46.39,46.43,11400.0,37.1101,37.134,37.0941,37.126,11400.0
2014-10-23 12:25:00,46.43,46.52,46.41,46.52,13300.0,37.126,37.198,37.1101,37.198,13300.0
2014-10-23 12:30:00,46.5,46.5,46.44,46.46,8700.0,37.182,37.182,37.134,37.15,8700.0
2014-10-23 12:35:00,46.45,46.45,46.38,46.4,16500.0,37.142,37.142,37.0861,37.1021,16500.0
2014-10-23 12:40:00,46.42,46.43,46.37,46.38,14100.0,37.118,37.126,37.0781,37.0861,14100.0
2014-10-23 12:45:00,46.39,46.41,46.33,46.35,32200.0,37.0941,37.1101,37.0461,37.0621,32200.0
2014-10-23 12:50:00,46.36,46.43,46.35,46.41,10000.0,37.0701,37.126,37.0621,37.1101,10000.0
2014-10-23 12:55:00,46.42,46.42,46.32,46.41,17000.0,37.118,37.118,37.0381,37.1101,17000.0
2014-10-23 13:00:00,46.4,46.41,46.36,46.36,9000.0,37.1021,37.1101,37.0701,37.0701,9000.0
2014-10-23 13:05:00,46.38,46.44,46.38,46.42,11800.0,37.0861,37.134,37.0861,37.118,11800.0
2014-10-23 13:10:00,46.43,46.44,46.4,46.42,5800.0,37.126,37.134,37.1021,37.118,5800.0
2014-10-23 13:15:00,46.44,46.48,46.44,46.45,6500.0,37.134,37.166,37.134,37.142,6500.0
2014-10-23 13:20:00,46.46,46.47,46.43,46.47,7900.0,37.15,37.158,37.126,37.158,7900.0
2014-10-23 13:25:00,46.46,46.52,46.45,46.52,8000.0,37.15,37.198,37.142,37.198,8000.0
2014-10-23 13:30:00,46.52,46.57,46.49,46.54,9200.0,37.198,37.238,37.174,37.214,9200.0
2014-10-23 13:35:00,46.55,46.55,46.52,46.53,7900.0,37.222,37.222,37.198,37.206,7900.0
2014-10-23 13:40:00,46.52,46.53,46.5,46.53,12000.0,37.198,37.206,37.182,37.206,12000.0
2014-10-23 13:45:00,46.54,46.57,46.52,46.56,8000.0,37.214,37.238,37.198,37.23,8000.0
2014-10-23 13:50:00,46.57,46.6,46.54,46.57,25300.0,37.238,37.262,37.214,37.238,25300.0
2014-10-23 13:55:00,46.57,46.59,46.47,46.48,22000.0,37.238,37.254,37.158,37.166,22000.0
2014-10-23 14:00:00,46.48,46.51,46.44,46.5,23300.0,37.166,37.19,37.134,37.182,23300.0
2014-10-23 14:05:00,46.5,46.51,46.48,46.49,11900.0,37.182,37.19,37.166,37.174,11900.0
2014-10-23 14:10:00,46.5,46.54,46.49,46.54,17600.0,37.182,37.214,37.174,37.214,17600.0
2014-10-23 14:15:00,46.53,46.54,46.49,46.54,13600.0,37.206,37.214,37.174,37.214,13600.0
2014-10-23 14:20:00,46.53,46.54,46.49,46.54,18400.0,37.206,37.214,37.174,37.214,18400.0
2014-10-23 14:25:00,46.55,46.55,46.49,46.51,20400.0,37.222,37.222,37.174,37.19,20400.0
2014-10-23 14:30:00,46.51,46.52,46.44,46.44,22500.0,37.19,37.198,37.134,37.134,22500.0
2014-10-23 14:35:00,46.44,46.46,46.43,46.46,14200.0,37.134,37.15,37.126,37.15,14200.0
2014-10-23 14:40:00,46.46,46.49,46.45,46.46,21100.0,37.15,37.174,37.142,37.15,21100.0
2014-10-23 14:45:00,46.47,46.49,46.44,46.47,23300.0,37.158,37.174,37.134,37.158,23300.0
2014-10-23 14:50:00,46.47,46.48,46.36,46.39,20700.0,37.158,37.166,37.0701,37.0941,20700.0
2014-10-23 14:55:00,46.38,46.4,46.21,46.39,39800.0,37.0861,37.1021,36.9501,37.0941,39800.0
2014-10-23 15:00:00,46.39,46.39,46.25,46.25,35300.0,37.0941,37.0941,36.9821,36.9821,35300.0
2014-10-23 15:05:00,46.24,46.33,46.24,46.3,26600.0,36.9741,37.0461,36.9741,37.0221,26600.0
2014-10-23 15:10:00,46.3,46.41,46.28,46.36,25500.0,37.0221,37.1101,37.0061,37.0701,25500.0
2014-10-23 15:15:00,46.36,46.41,46.31,46.37,26700.0,37.0701,37.1101,37.0301,37.0781,26700.0
2014-10-23 15:20:00,46.36,46.42,46.32,46.38,31400.0,37.0701,37.118,37.0381,37.0861,31400.0
2014-10-23 15:25:00,46.37,46.43,46.34,46.41,35800.0,37.0781,37.126,37.0541,37.1101,35800.0
2014-10-23 15:30:00,46.4,46.59,46.39,46.59,28900.0,37.1021,37.254,37.0941,37.254,28900.0
2014-10-23 15:35:00,46.59,46.6,46.49,46.53,42300.0,37.254,37.262,37.174,37.206,42300.0
2014-10-23 15:40:00,46.51,46.54,46.45,46.54,28300.0,37.19,37.214,37.142,37.214,28300.0
2014-10-23 15:45:00,46.53,46.53,46.46,46.5,46800.0,37.206,37.206,37.15,37.182,46800.0
2014-10-23 15:50:00,46.51,46.56,46.39,46.41,68900.0,37.19,37.23,37.0941,37.1101,68900.0
2014-10-23 15:55:00,46.41,46.45,46.36,46.42,112600.0,37.1101,37.142,37.0701,37.118,112600.0
2014-10-24 09:30:00,46.57,46.7,46.36,46.58,47600.0,37.238,37.3419,37.0701,37.246,47600.0
2014-10-24 09:35:00,46.59,46.8,46.47,46.67,22700.0,37.254,37.4219,37.158,37.318,22700.0
2014-10-24 09:40:00,46.61,46.77,46.57,46.76,11800.0,37.27,37.3979,37.238,37.3899,11800.0
2014-10-24 09:45:00,46.67,46.7,46.47,46.58,16700.0,37.318,37.3419,37.158,37.246,16700.0
2014-10-24 09:50:00,46.61,46.62,46.44,46.44,11400.0,37.27,37.278,37.134,37.134,11400.0
2014-10-24 09:55:00,46.48,46.5,46.37,46.4,18100.0,37.166,37.182,37.0781,37.1021,18100.0
2014-10-24 10:00:00,46.42,46.56,46.36,46.39,24200.0,37.118,37.23,37.0701,37.0941,24200.0
2014-10-24 10:05:00,46.36,46.45,46.25,46.42,22000.0,37.0701,37.142,36.9821,37.118,22000.0
2014-10-24 10:10:00,46.42,46.54,46.42,46.52,32700.0,37.118,37.214,37.118,37.198,32700.0
2014-10-24 10:15:00,46.55,46.58,46.5,46.57,10700.0,37.222,37.246,37.182,37.238,10700.0
2014-10-24 10:20:00,46.59,46.83,46.56,46.8,123000.0,37.254,37.4459,37.23,37.4219,123000.0
2014-10-24 10:25:00,46.8,46.84,46.71,46.83,32700.0,37.4219,37.4539,37.3499,37.4459,32700.0
2014-10-24 10:30:00,46.83,47.04,46.83,47.03,28100.0,37.4459,37.6138,37.4459,37.6058,28100.0
2014-10-24 10:35:00,47.04,47.11,47.03,47.05,29700.0,37.6138,37.6698,37.6058,37.6218,29700.0
2014-10-24 10:40:00,47.06,47.11,47.02,47.03,15400.0,37.6298,37.6698,37.5978,37.6058,15400.0
2014-10-24 10:45:00,47.02,47.04,46.94,46.99,11100.0,37.5978,37.6138,37.5338,37.5738,11100.0
2014-10-24 10:50:00,46.98,47.05,46.93,46.96,12400.0,37.5658,37.6218,37.5259,37.5498,12400.0
2014-10-24 10:55:00,46.96,47.0,46.92,46.96,12800.0,37.5498,37.5818,37.5179,37.5498,12800.0
2014-10-24 11:00:00,46.96,46.96,46.84,46.86,5600.0,37.5498,37.5498,37.4539,37.4699,5600.0
2014-10-24 11:05:00,46.86,46.9,46.82,46.84,10300.0,37.4699,37.5019,37.4379,37.4539,10300.0
2014-10-24 11:10:00,46.86,46.86,46.77,46.78,24700.0,37.4699,37.4699,37.3979,37.4059,24700.0
2014-10-24 11:15:00,46.78,46.79,46.73,46.77,52800.0,37.4059,37.4139,37.3659,37.3979,52800.0
2014-10-24 11:20:00,46.77,46.81,46.71,46.71,19300.0,37.3979,37.4299,37.3499,37.3499,19300.0
2014-10-24 11:25:00,46.71,46.77,46.69,46.71,32200.0,37.3499,37.3979,37.3339,37.3499,32200.0
2014-10-24 11:30:00,46.7,46.73,46.67,46.73,18500.0,37.3419,37.3659,37.318,37.3659,18500.0
2014-10-24 11:35:00,46.73,46.78,46.7,46.77,43900.0,37.3659,37.4059,37.3419,37.3979,43900.0
2014-10-24 11:40:00,46.76,46.78,46.71,46.78,30700.0,37.3899,37.4059,37.3499,37.4059,30700.0
2014-10-24 11:45:00,46.78,46.82,46.77,46.81,38100.0,37.4059,37.4379,37.3979,37.4299,38100.0
2014-10-24 11:50:00,46.82,46.84,46.8,46.83,7800.0,37.4379,37.4539,37.4219,37.4459,7800.0
2014-10-24 11:55:00,46.83,46.84,46.76,46.77,15400.0,37.4459,37.4539,37.3899,37.3979,15400.0
2014-10-24 12:00:00,46.77,46.77,46.72,46.77,9900.0,37.3979,37.3979,37.3579,37.3979,9900.0
2014-10-24 12:05:00,46.77,46.77,46.76,46.77,16500.0,37.3979,37.3979,37.3899,37.3979,16500.0
2014-10-24 12:10:00,46.77,46.8,46.71,46.8,33500.0,37.3979,37.4219,37.3499,37.4219,33500.0
2014-10-24 12:15:00,46.81,46.88,46.81,46.83,19900.0,37.4299,37.4859,37.4299,37.4459,19900.0
2014-10-24 12:20:00,46.83,46.89,46.82,46.87,16800.0,37.4459,37.4939,37.4379,37.4779,16800.0
2014-10-24 12:25:00,46.86,46.9,46.85,46.9,9000.0,37.4699,37.5019,37.4619,37.5019,9000.0
2014-10-24 12:30:00,46.91,46.93,46.86,46.93,7700.0,37.5099,37.5259,37.4699,37.5259,7700.0
2014-10-24 12:35:00,46.92,46.94,46.88,46.88,30200.0,37.5179,37.5338,37.4859,37.4859,30200.0
2014-10-24 12:40:00,46.87,46.92,46.87,46.9,7900.0,37.4779,37.5179,37.4779,37.5019,7900.0
2014-10-24 12:45:00,46.91,46.93,46.89,46.92,4500.0,37.5099,37.5259,37.4939,37.5179,4500.0
2014-10-24 12:50:00,46.92,46.92,46.78,46.78,13600.0,37.5179,37.5179,37.4059,37.4059,13600.0
2014-10-24 12:55:00,46.77,46.84,46.75,46.84,5500.0,37.3979,37.4539,37.3819,37.4539,5500.0
2014-10-24 13:00:00,46.84,46.86,46.78,46.78,10700.0,37.4539,37.4699,37.4059,37.4059,10700.0
2014-10-24 13:05:00,46.78,46.84,46.78,46.81,5800.0,37.4059,37.4539,37.4059,37.4299,5800.0
2014-10-24 13:10:00,46.81,46.86,46.76,46.76,16000.0,37.4299,37.4699,37.3899,37.3899,16000.0
2014-10-24 13:15:00,46.76,46.78,46.73,46.75,5600.0,37.3899,37.4059,37.3659,37.3819,5600.0
2014-10-24 13:20:00,46.75,46.82,46.75,46.8,10800.0,37.3819,37.4379,37.3819,37.4219,10800.0
2014-10-24 13:25:00,46.8,46.83,46.76,46.77,11800.0,37.4219,37.4459,37.3899,37.3979,11800.0
2014-10-24 13:30:00,46.77,46.81,46.73,46.81,13400.0,37.3979,37.4299,37.3659,37.4299,13400.0
2014-10-24 13:35:00,46.81,46.88,46.81,46.88,8100.0,37.4299,37.4859,37.4299,37.4859,8100.0
2014-10-24 13:40:00,46.87,46.87,46.82,46.83,4700.0,37.4779,37.4779,37.4379,37.4459,4700.0
2014-10-24 13:45:00,46.84,46.88,46.84,46.86,6300.0,37.4539,37.4859,37.4539,37.4699,6300.0
2014-10-24 13:50:00,46.87,46.88,46.84,46.84,5800.0,37.4779,37.4859,37.4539,37.4539,5800.0
2014-10-24 13:55:00,46.85,46.87,46.8,46.86,6900.0,37.4619,37.4779,37.4219,37.4699,6900.0
2014-10-24 14:00:00,46.84,46.86,46.78,46.78,10600.0,37.4539,37.4699,37.4059,37.4059,10600.0
2014-10-24 14:05:00,46.79,46.81,46.76,46.8,10300.0,37.4139,37.4299,37.3899,37.4219,10300.0
2014-10-24 14:10:00,46.8,46.81,46.75,46.75,5000.0,37.4219,37.4299,37.3819,37.3819,5000.0
2014-10-24 14:15:00,46.75,46.82,46.75,46.78,11100.0,37.3819,37.4379,37.3819,37.4059,11100.0
2014-10-24 14:20:00,46.78,46.8,46.76,46.79,12300.0,37.4059,37.4219,37.3899,37.4139,12300.0
2014-10-24 14:25:00,46.79,46.82,46.75,46.77,7200.0,37.4139,37.4379,37.3819,37.3979,7200.0
2014-10-24 14:30:00,46.76,46.8,46.7,46.74,13000.0,37.3899,37.4219,37.3419,37.3739,13000.0
2014-10-24 14:35:00,46.75,46.76,46.74,46.76,14400.0,37.3819,37.3899,37.3739,37.3899,14400.0
2014-10-24 14:40:00,46.76,46.77,46.74,46.74,16100.0,37.3899,37.3979,37.3739,37.3739,16100.0
2014-10-24 14:45:00,46.75,46.75,46.69,46.72,20100.0,37.3819,37.3819,37.3339,37.3579,20100.0
2014-10-24 14:50:00,46.72,46.72,46.69,46.71,13200.0,37.3579,37.3579,37.3339,37.3499,13200.0
2014-10-24 14:55:00,46.71,46.71,46.65,46.65,19000.0,37.3499,37.3499,37.302,37.302,19000.0
2014-10-24 15:00:00,46.65,46.79,46.65,46.75,25600.0,37.302,37.4139,37.302,37.3819,25600.0
2014-10-24 15:05:00,46.74,46.76,46.72,46.76,14200.0,37.3739,37.3899,37.3579,37.3899,14200.0
2014-10-24 15:10:00,46.75,46.75,46.69,46.71,11400.0,37.3819,37.3819,37.3339,37.3499,11400.0
2014-10-24 15:15:00,46.71,46.77,46.7,46.77,12400.0,37.3499,37.3979,37.3419,37.3979,12400.0
2014-10-24 15:20:00,46.78,46.79,46.73,46.75,19900.0,37.4059,37.4139,37.3659,37.3819,19900.0
2014-10-24 15:25:00,46.75,46.78,46.73,46.76,7400.0,37.3819,37.4059,37.3659,37.3899,7400.0
2014-10-24 15:30:00,46.77,46.8,46.75,46.8,18800.0,37.3979,37.4219,37.3819,37.4219,18800.0
2014-10-24 15:35:00,46.8,46.86,46.8,46.85,25100.0,37.4219,37.4699,37.4219,37.4619,25100.0
2014-10-24 15:40:00,46.86,46.88,46.82,46.82,31700.0,37.4699,37.4859,37.4379,37.4379,31700.0
2014-10-24 15:45:00,46.81,46.87,46.8,46.85,36400.0,37.4299,37.4779,37.4219,37.4619,36400.0
2014-10-24 15:50:00,46.85,46.87,46.8,46.8,35900.0,37.4619,37.4779,37.4219,37.4219,35900.0
2014-10-24 15:55:00,46.8,46.89,46.8,46.84,76600.0,37.4219,37.4939,37.4219,37.4539,76600.0
2014-10-27 09:30:00,46.68,46.75,46.5,46.71,39400.0,37.3259,37.3819,37.182,37.3499,39400.0
2014-10-27 09:35:00,46.73,46.74,46.58,46.72,8700.0,37.3659,37.3739,37.246,37.3579,8700.0
2014-10-27 09:40:00,46.72,46.76,46.66,46.66,18300.0,37.3579,37.3899,37.31,37.31,18300.0
2014-10-27 09:45:00,46.66,46.71,46.64,46.65,27300.0,37.31,37.3499,37.294,37.302,27300.0
2014-10-27 09:50:00,46.62,46.62,46.45,46.49,15000.0,37.278,37.278,37.142,37.174,15000.0
2014-10-27 09:55:00,46.48,46.49,46.35,46.35,10500.0,37.166,37.174,37.0621,37.0621,10500.0
2014-10-27 10:00:00,46.34,46.35,46.22,46.27,23900.0,37.0541,37.0621,36.9581,36.9981,23900.0
2014-10-27 10:05:00,46.26,46.41,46.22,46.41,16500.0,36.9901,37.1101,36.9581,37.1101,16500.0
2014-10-27 10:10:00,46.4,46.52,46.39,46.49,6100.0,37.1021,37.198,37.0941,37.174,6100.0
2014-10-27 10:15:00,46.47,46.53,46.47,46.52,7500.0,37.158,37.206,37.158,37.198,7500.0
2014-10-27 10:20:00,46.52,46.52,46.45,46.5,8100.0,37.198,37.198,37.142,37.182,8100.0
2014-10-27 10:25:00,46.51,46.52,46.42,46.47,14100.0,37.19,37.198,37.118,37.158,14100.0
2014-10-27 10:30:00,46.47,46.47,46.39,46.4,12600.0,37.158,37.158,37.0941,37.1021,12600.0
2014-10-27 10:35:00,46.4,46.44,46.35,46.35,13700.0,37.1021,37.134,37.0621,37.0621,13700.0
2014-10-27 10:40:00,46.36,46.49,46.35,46.47,17100.0,37.0701,37.174,37.0621,37.158,17100.0
2014-10-27 10:45:00,46.47,46.52,46.45,46.45,12100.0,37.158,37.198,37.142,37.142,12100.0
2014-10-27 10:50:00,46.47,46.49,46.44,46.45,5700.0,37.158,37.174,37.134,37.142,5700.0
2014-10-27 10:55:00,46.47,46.51,46.42,46.51,9100.0,37.158,37.19,37.118,37.19,9100.0
2014-10-27 11:00:00,46.54,46.56,46.51,46.55,9600.0,37.214,37.23,37.19,37.222,9600.0
2014-10-27 11:05:00,46.56,46.7,46.54,46.67,26400.0,37.23,37.3419,37.214,37.318,26400.0
2014-10-27 11:10:00,46.67,46.75,46.65,46.66,38100.0,37.318,37.3819,37.302,37.31,38100.0
2014-10-27 11:15:00,46.66,46.66,46.58,46.61,8300.0,37.31,37.31,37.246,37.27,8300.0
2014-10-27 11:20:00,46.61,46.65,46.56,46.6,11500.0,37.27,37.302,37.23,37.262,11500.0
2014-10-27 11:25:00,46.61,46.69,46.61,46.68,13400.0,37.27,37.3339,37.27,37.3259,13400.0
2014-10-27 11:30:00,46.68,46.73,46.66,46.68,10600.0,37.3259,37.3659,37.31,37.3259,10600.0
2014-10-27 11:35:00,46.66,46.66,46.53,46.58,13400.0,37.31,37.31,37.206,37.246,13400.0
2014-10-27 11:40:00,46.57,46.58,46.53,46.58,7700.0,37.238,37.246,37.206,37.246,7700.0
2014-10-27 11:45:00,46.57,46.58,46.52,46.55,9500.0,37.238,37.246,37.198,37.222,9500.0
2014-10-27 11:50:00,46.52,46.52,46.41,46.43,48100.0,37.198,37.198,37.1101,37.126,48100.0
2014-10-27 11:55:00,46.43,46.44,46.38,46.39,9700.0,37.126,37.134,37.0861,37.0941,9700.0
2014-10-27 12:00:00,46.38,46.48,46.38,46.44,9400.0,37.0861,37.166,37.0861,37.134,9400.0
2014-10-27 12:05:00,46.46,46.5,46.46,46.47,9600.0,37.15,37.182,37.15,37.158,9600.0
2014-10-27 12:10:00,46.48,46.52,46.48,46.49,25800.0,37.166,37.198,37.166,37.174,25800.0
2014-10-27 12:15:00,46.5,46.5,46.44,46.47,11200.0,37.182,37.182,37.134,37.158,11200.0
2014-10-27 12:20:00,46.48,46.52,46.46,46.47,8200.0,37.166,37.198,37.15,37.158,8200.0
2014-10-27 12:25:00,46.47,46.53,46.47,46.5,5400.0,37.158,37.206,37.158,37.182,5400.0
2014-10-27 12:30:00,46.5,46.54,46.47,46.53,10100.0,37.182,37.214,37.158,37.206,10100.0
2014-10-27 12:35:00,46.53,46.56,46.53,46.56,7000.0,37.206,37.23,37.206,37.23,7000.0
2014-10-27 12:40:00,46.55,46.59,46.53,46.59,7200.0,37.222,37.254,37.206,37.254,7200.0
2014-10-27 12:45:00,46.59,46.63,46.55,46.58,6600.0,37.254,37.286,37.222,37.246,6600.0
2014-10-27 12:50:00,46.57,46.61,46.56,46.6,8800.0,37.238,37.27,37.23,37.262,8800.0
2014-10-27 12:55:00,46.59,46.64,46.59,46.63,5900.0,37.254,37.294,37.254,37.286,5900.0
2014-10-27 13:00:00,46.63,46.68,46.62,46.68,7900.0,37.286,37.3259,37.278,37.3259,7900.0
2014-10-27 13:05:00,46.68,46.7,46.66,46.67,9200.0,37.3259,37.3419,37.31,37.318,9200.0
2014-10-27 13:10:00,46.66,46.75,46.65,46.75,6400.0,37.31,37.3819,37.302,37.3819,6400.0
2014-10-27 13:15:00,46.75,46.75,46.71,46.75,13900.0,37.3819,37.3819,37.3499,37.3819,13900.0
2014-10-27 13:20:00,46.74,46.75,46.67,46.69,11200.0,37.3739,37.3819,37.318,37.3339,11200.0
2014-10-27 13:25:00,46.68,46.68,46.62,46.63,5400.0,37.3259,37.3259,37.278,37.286,5400.0
2014-10-27 13:30:00,46.65,46.66,46.54,46.57,37200.0,37.302,37.31,37.214,37.238,37200.0
2014-10-27 13:35:00,46.58,46.58,46.51,46.54,6600.0,37.246,37.246,37.19,37.214,6600.0
2014-10-27 13:40:00,46.55,46.58,46.52,46.52,6100.0,37.222,37.246,37.198,37.198,6100.0
2014-10-27 13:45:00,46.51,46.56,46.51,46.54,7400.0,37.19,37.23,37.19,37.214,7400.0
2014-10-27 13:50:00,46.53,46.57,46.51,46.55,10900.0,37.206,37.238,37.19,37.222,10900.0
2014-10-27 13:55:00,46.55,46.59,46.55,46.58,5300.0,37.222,37.254,37.222,37.246,5300.0
2014-10-27 14:00:00,46.6,46.6,46.57,46.59,6200.0,37.262,37.262,37.238,37.254,6200.0
2014-10-27 14:05:00,46.6,46.64,46.58,46.61,7300.0,37.262,37.294,37.246,37.27,7300.0
2014-10-27 14:10:00,46.62,46.66,46.62,46.65,9400.0,37.278,37.31,37.278,37.302,9400.0
2014-10-27 14:15:00,46.64,46.64,46.59,46.62,10600.0,37.294,37.294,37.254,37.278,10600.0
2014-10-27 14:20:00,46.61,46.61,46.56,46.56,7900.0,37.27,37.27,37.23,37.23,7900.0
2014-10-27 14:25:00,46.57,46.57,46.5,46.51,10700.0,37.238,37.238,37.182,37.19,10700.0
2014-10-27 14:30:00,46.52,46.53,46.44,46.53,14500.0,37.198,37.206,37.134,37.206,14500.0
2014-10-27 14:35:00,46.53,46.56,46.51,46.53,12700.0,37.206,37.23,37.19,37.206,12700.0
2014-10-27 14:40:00,46.54,46.56,46.5,46.53,15100.0,37.214,37.23,37.182,37.206,15100.0
2014-10-27 14:45:00,46.53,46.55,46.5,46.54,25300.0,37.206,37.222,37.182,37.214,25300.0
2014-10-27 14:50:00,46.55,46.58,46.48,46.48,60500.0,37.222,37.246,37.166,37.166,60500.0
2014-10-27 14:55:00,46.47,46.51,46.45,46.49,114600.0,37.158,37.19,37.142,37.174,114600.0
2014-10-27 15:00:00,46.51,46.55,46.49,46.55,21500.0,37.19,37.222,37.174,37.222,21500.0
2014-10-27 15:05:00,46.56,46.6,46.55,46.56,22000.0,37.23,37.262,37.222,37.23,22000.0
2014-10-27 15:10:00,46.57,46.58,46.54,46.57,14800.0,37.238,37.246,37.214,37.238,14800.0
2014-10-27 15:15:00,46.58,46.66,46.58,46.66,17100.0,37.246,37.31,37.246,37.31,17100.0
2014-10-27 15:20:00,46.65,46.66,46.59,46.59,113300.0,37.302,37.31,37.254,37.254,113300.0
2014-10-27 15:25:00,46.6,46.6,46.56,46.57,21100.0,37.262,37.262,37.23,37.238,21100.0
2014-10-27 15:30:00,46.56,46.61,46.54,46.61,20800.0,37.23,37.27,37.214,37.27,20800.0
2014-10-27 15:35:00,46.61,46.63,46.57,46.62,38800.0,37.27,37.286,37.238,37.278,38800.0
2014-10-27 15:40:00,46.61,46.65,46.57,46.61,28000.0,37.27,37.302,37.238,37.27,28000.0
2014-10-27 15:45:00,46.61,46.64,46.57,46.63,30500.0,37.27,37.294,37.238,37.286,30500.0
2014-10-27 15:50:00,46.64,46.66,46.6,46.65,40100.0,37.294,37.31,37.262,37.302,40100.0
2014-10-27 15:55:00,46.65,46.67,46.59,46.62,96100.0,37.302,37.318,37.254,37.278,96100.0
2014-10-28 09:30:00,46.77,47.12,46.77,46.97,27600.0,37.3979,37.6778,37.3979,37.5578,27600.0
2014-10-28 09:35:00,47.01,47.02,46.65,46.73,32300.0,37.5898,37.5978,37.302,37.3659,32300.0
2014-10-28 09:40:00,46.72,46.75,46.59,46.62,11700.0,37.3579,37.3819,37.254,37.278,11700.0
2014-10-28 09:45:00,46.65,46.81,46.65,46.77,7800.0,37.302,37.4299,37.302,37.3979,7800.0
2014-10-28 09:50:00,46.79,46.93,46.79,46.88,8000.0,37.4139,37.5259,37.4139,37.4859,8000.0
2014-10-28 09:55:00,46.86,46.9,46.85,46.87,4200.0,37.4699,37.5019,37.4619,37.4779,4200.0
2014-10-28 10:00:00,46.91,46.97,46.84,46.91,15300.0,37.5099,37.5578,37.4539,37.5099,15300.0
2014-10-28 10:05:00,46.93,46.96,46.84,46.87,10100.0,37.5259,37.5498,37.4539,37.4779,10100.0
2014-10-28 10:10:00,46.87,46.87,46.76,46.77,20100.0,37.4779,37.4779,37.3899,37.3979,20100.0
2014-10-28 10:15:00,46.77,46.81,46.69,46.69,19500.0,37.3979,37.4299,37.3339,37.3339,19500.0
2014-10-28 10:20:00,46.7,46.75,46.67,46.69,14700.0,37.3419,37.3819,37.318,37.3339,14700.0
2014-10-28 10:25:00,46.68,46.71,46.62,46.69,17100.0,37.3259,37.3499,37.278,37.3339,17100.0
2014-10-28 10:30:00,46.67,46.69,46.64,46.69,10900.0,37.318,37.3339,37.294,37.3339,10900.0
2014-10-28 10:35:00,46.68,46.76,46.68,46.76,5700.0,37.3259,37.3899,37.3259,37.3899,5700.0
2014-10-28 10:40:00,46.76,46.77,46.71,46.76,8400.0,37.3899,37.3979,37.3499,37.3899,8400.0
2014-10-28 10:45:00,46.76,46.8,46.71,46.71,5600.0,37.3899,37.4219,37.3499,37.3499,5600.0
2014-10-28 10:50:00,46.72,46.72,46.67,46.71,2800.0,37.3579,37.3579,37.318,37.3499,2800.0
2014-10-28 10:55:00,46.73,46.79,46.73,46.75,3800.0,37.3659,37.4139,37.3659,37.3819,3800.0
2014-10-28 11:00:00,46.78,46.83,46.78,46.82,4100.0,37.4059,37.4459,37.4059,37.4379,4100.0
2014-10-28 11:05:00,46.82,46.83,46.78,46.8,6000.0,37.4379,37.4459,37.4059,37.4219,6000.0
2014-10-28 11:10:00,46.81,46.81,46.73,46.76,7500.0,37.4299,37.4299,37.3659,37.3899,7500.0
2014-10-28 11:15:00,46.78,46.85,46.78,46.84,3000.0,37.4059,37.4619,37.4059,37.4539,3000.0
2014-10-28 11:20:00,46.84,46.84,46.81,46.84,7500.0,37.4539,37.4539,37.4299,37.4539,7500.0
2014-10-28 11:25:00,46.84,46.88,46.83,46.84,4300.0,37.4539,37.4859,37.4459,37.4539,4300.0
2014-10-28 11:30:00,46.85,46.88,46.81,46.81,28700.0,37.4619,37.4859,37.4299,37.4299,28700.0
2014-10-28 11:35:00,46.81,46.81,46.69,46.69,25200.0,37.4299,37.4299,37.3339,37.3339,25200.0
2014-10-28 11:40:00,46.69,46.73,46.68,46.69,9700.0,37.3339,37.3659,37.3259,37.3339,9700.0
2014-10-28 11:45:00,46.69,46.73,46.65,46.65,18900.0,37.3339,37.3659,37.302,37.302,18900.0
2014-10-28 11:50:00,46.64,46.65,46.59,46.59,8800.0,37.294,37.302,37.254,37.254,8800.0
2014-10-28 11:55:00,46.59,46.6,46.49,46.49,19500.0,37.254,37.262,37.174,37.174,19500.0
2014-10-28 12:00:00,46.49,46.53,46.47,46.52,9300.0,37.174,37.206,37.158,37.198,9300.0
2014-10-28 12:05:00,46.52,46.52,46.44,46.45,18400.0,37.198,37.198,37.134,37.142,18400.0
2014-10-28 12:10:00,46.45,46.49,46.44,46.46,14400.0,37.142,37.174,37.134,37.15,14400.0
2014-10-28 12:15:00,46.45,46.48,46.42,46.42,6400.0,37.142,37.166,37.118,37.118,6400.0
2014-10-28 12:20:00,46.43,46.45,46.4,46.4,9400.0,37.126,37.142,37.1021,37.1021,9400.0
2014-10-28 12:25:00,46.4,46.42,46.39,46.42,6400.0,37.1021,37.118,37.0941,37.118,6400.0
2014-10-28 12:30:00,46.42,46.45,46.41,46.45,5500.0,37.118,37.142,37.1101,37.142,5500.0
2014-10-28 12:35:00,46.44,46.48,46.41,46.41,13000.0,37.134,37.166,37.1101,37.1101,13000.0
2014-10-28 12:40:00,46.41,46.43,46.38,46.4,13900.0,37.1101,37.126,37.0861,37.1021,13900.0
2014-10-28 12:45:00,46.4,46.4,46.33,46.38,24800.0,37.1021,37.1021,37.0461,37.0861,24800.0
2014-10-28 12:50:00,46.37,46.37,46.35,46.37,8900.0,37.0781,37.0781,37.0621,37.0781,8900.0
2014-10-28 12:55:00,46.38,46.39,46.36,46.39,11900.0,37.0861,37.0941,37.0701,37.0941,11900.0
2014-10-28 13:00:00,46.39,46.48,46.38,46.48,6900.0,37.0941,37.166,37.0861,37.166,6900.0
2014-10-28 13:05:00,46.49,46.55,46.49,46.53,5000.0,37.174,37.222,37.174,37.206,5000.0
2014-10-28 13:10:00,46.55,46.58,46.54,46.55,8800.0,37.222,37.246,37.214,37.222,8800.0
2014-10-28 13:15:00,46.55,46.59,46.55,46.57,8500.0,37.222,37.254,37.222,37.238,8500.0
2014-10-28 13:20:00,46.59,46.63,46.57,46.6,17100.0,37.254,37.286,37.238,37.262,17100.0
2014-10-28 13:25:00,46.61,46.65,46.57,46.58,16400.0,37.27,37.302,37.238,37.246,16400.0
2014-10-28 13:30:00,46.59,46.64,46.56,46.62,12800.0,37.254,37.294,37.23,37.278,12800.0
2014-10-28 13:35:00,46.63,46.67,46.6,46.65,16100.0,37.286,37.318,37.262,37.302,16100.0
2014-10-28 13:40:00,46.66,46.71,46.65,46.68,14000.0,37.31,37.3499,37.302,37.3259,14000.0
2014-10-28 13:45:00,46.68,46.68,46.61,46.62,30400.0,37.3259,37.3259,37.27,37.278,30400.0
2014-10-28 13:50:00,46.62,46.71,46.62,46.7,13200.0,37.278,37.3499,37.278,37.3419,13200.0
2014-10-28 13:55:00,46.7,46.75,46.69,46.73,8900.0,37.3419,37.3819,37.3339,37.3659,8900.0
2014-10-28 14:00:00,46.72,46.77,46.69,46.75,9500.0,37.3579,37.3979,37.3339,37.3819,9500.0
2014-10-28 14:05:00,46.75,46.75,46.7,46.73,15100.0,37.3819,37.3819,37.3419,37.3659,15100.0
2014-10-28 14:10:00,46.73,46.75,46.68,46.68,8600.0,37.3659,37.3819,37.3259,37.3259,8600.0
2014-10-28 14:15:00,46.69,46.74,46.56,46.6,37500.0,37.3339,37.3739,37.23,37.262,37500.0
2014-10-28 14:20:00,46.6,46.7,46.6,46.7,7600.0,37.262,37.3419,37.262,37.3419,7600.0
2014-10-28 14:25:00,46.69,46.75,46.68,46.74,15900.0,37.3339,37.3819,37.3259,37.3739,15900.0
2014-10-28 14:30:00,46.76,46.78,46.73,46.75,21400.0,37.3899,37.4059,37.3659,37.3819,21400.0
2014-10-28 14:35:00,46.74,46.79,46.73,46.78,13700.0,37.3739,37.4139,37.3659,37.4059,13700.0
2014-10-28 14:40:00,46.78,46.8,46.72,46.78,8900.0,37.4059,37.4219,37.3579,37.4059,8900.0
2014-10-28 14:45:00,46.77,46.78,46.68,46.7,12600.0,37.3979,37.4059,37.3259,37.3419,12600.0
2014-10-28 14:50:00,46.71,46.76,46.68,46.76,12000.0,37.3499,37.3899,37.3259,37.3899,12000.0
2014-10-28 14:55:00,46.76,46.8,46.75,46.78,10400.0,37.3899,37.4219,37.3819,37.4059,10400.0
2014-10-28 15:00:00,46.8,46.84,46.77,46.83,37900.0,37.4219,37.4539,37.3979,37.4459,37900.0
2014-10-28 15:05:00,46.84,46.85,46.82,46.83,25700.0,37.4539,37.4619,37.4379,37.4459,25700.0
2014-10-28 15:10:00,46.83,46.86,46.82,46.85,14200.0,37.4459,37.4699,37.4379,37.4619,14200.0
2014-10-28 15:15:00,46.86,46.88,46.84,46.84,17200.0,37.4699,37.4859,37.4539,37.4539,17200.0
2014-10-28 15:20:00,46.85,46.88,46.84,46.86,29100.0,37.4619,37.4859,37.4539,37.4699,29100.0
2014-10-28 15:25:00,46.85,46.92,46.85,46.88,25400.0,37.4619,37.5179,37.4619,37.4859,25400.0
2014-10-28 15:30:00,46.89,46.96,46.88,46.92,21000.0,37.4939,37.5498,37.4859,37.5179,21000.0
2014-10-28 15:35:00,46.91,46.92,46.9,46.9,27900.0,37.5099,37.5179,37.5019,37.5019,27900.0
2014-10-28 15:40:00,46.92,46.92,46.86,46.87,41000.0,37.5179,37.5179,37.4699,37.4779,41000.0
2014-10-28 15:45:00,46.87,46.88,46.82,46.82,33300.0,37.4779,37.4859,37.4379,37.4379,33300.0
2014-10-28 15:50:00,46.83,46.93,46.83,46.92,100200.0,37.4459,37.5259,37.4459,37.5179,100200.0
2014-10-28 15:55:00,46.91,47.0,46.91,46.99,122900.0,37.5099,37.5818,37.5099,37.5738,122900.0
2014-10-29 09:30:00,46.93,47.13,46.4,46.91,33200.0,37.5259,37.6858,37.1021,37.5099,33200.0
2014-10-29 09:35:00,46.94,46.98,46.73,46.94,34900.0,37.5338,37.5658,37.3659,37.5338,34900.0
2014-10-29 09:40:00,46.98,47.07,46.97,47.07,7200.0,37.5658,37.6378,37.5578,37.6378,7200.0
2014-10-29 09:45:00,47.12,47.19,47.05,47.16,19400.0,37.6778,37.7338,37.6218,37.7098,19400.0
2014-10-29 09:50:00,47.21,47.21,47.06,47.07,9500.0,37.7497,37.7497,37.6298,37.6378,9500.0
2014-10-29 09:55:00,47.09,47.19,47.08,47.15,11300.0,37.6538,37.7338,37.6458,37.7018,11300.0
2014-10-29 10:00:00,47.15,47.19,46.95,46.95,15000.0,37.7018,37.7338,37.5418,37.5418,15000.0
2014-10-29 10:05:00,46.97,47.01,46.89,46.93,10900.0,37.5578,37.5898,37.4939,37.5259,10900.0
2014-10-29 10:10:00,46.9,46.95,46.87,46.92,5600.0,37.5019,37.5418,37.4779,37.5179,5600.0
2014-10-29 10:15:00,46.93,47.03,46.93,46.98,8300.0,37.5259,37.6058,37.5259,37.5658,8300.0
2014-10-29 10:20:00,46.97,46.98,46.88,46.9,7800.0,37.5578,37.5658,37.4859,37.5019,7800.0
2014-10-29 10:25:00,46.9,46.92,46.74,46.87,11600.0,37.5019,37.5179,37.3739,37.4779,11600.0
2014-10-29 10:30:00,46.89,47.03,46.89,46.97,6700.0,37.4939,37.6058,37.4939,37.5578,6700.0
2014-10-29 10:35:00,47.0,47.07,46.98,47.07,7400.0,37.5818,37.6378,37.5658,37.6378,7400.0
2014-10-29 10:40:00,47.08,47.08,46.92,47.03,6500.0,37.6458,37.6458,37.5179,37.6058,6500.0
2014-10-29 10:45:00,47.02,47.03,46.87,46.87,49400.0,37.5978,37.6058,37.4779,37.4779,49400.0
2014-10-29 10:50:00,46.86,46.94,46.84,46.85,40800.0,37.4699,37.5338,37.4539,37.4619,40800.0
2014-10-29 10:55:00,46.85,46.92,46.85,46.91,11800.0,37.4619,37.5179,37.4619,37.5099,11800.0
2014-10-29 11:00:00,46.93,46.98,46.93,46.97,10300.0,37.5259,37.5658,37.5259,37.5578,10300.0
2014-10-29 11:05:00,46.97,46.97,46.85,46.86,57100.0,37.5578,37.5578,37.4619,37.4699,57100.0
2014-10-29 11:10:00,46.85,46.97,46.84,46.96,54100.0,37.4619,37.5578,37.4539,37.5498,54100.0
2014-10-29 11:15:00,46.95,47.0,46.91,46.99,116600.0,37.5418,37.5818,37.5099,37.5738,116600.0
2014-10-29 11:20:00,46.98,47.07,46.98,47.05,35800.0,37.5658,37.6378,37.5658,37.6218,35800.0
2014-10-29 11:25:00,47.05,47.13,47.05,47.1,19600.0,37.6218,37.6858,37.6218,37.6618,19600.0
2014-10-29 11:30:00,47.11,47.13,46.93,46.93,19000.0,37.6698,37.6858,37.5259,37.5259,19000.0
2014-10-29 11:35:00,46.94,47.03,46.94,46.99,17600.0,37.5338,37.6058,37.5338,37.5738,17600.0
2014-10-29 11:40:00,46.99,47.08,46.99,47.08,5800.0,37.5738,37.6458,37.5738,37.6458,5800.0
2014-10-29 11:45:00,47.08,47.11,47.06,47.1,15200.0,37.6458,37.6698,37.6298,37.6618,15200.0
2014-10-29 11:50:00,47.1,47.14,47.08,47.1,9900.0,37.6618,37.6938,37.6458,37.6618,9900.0
2014-10-29 11:55:00,47.1,47.11,47.04,47.04,17500.0,37.6618,37.6698,37.6138,37.6138,17500.0
2014-10-29 12:00:00,47.04,47.06,46.97,46.98,10700.0,37.6138,37.6298,37.5578,37.5658,10700.0
2014-10-29 12:05:00,46.98,47.01,46.96,47.01,7800.0,37.5658,37.5898,37.5498,37.5898,7800.0
2014-10-29 12:10:00,47.02,47.04,46.99,47.04,3900.0,37.5978,37.6138,37.5738,37.6138,3900.0
2014-10-29 12:15:00,47.04,47.06,46.99,46.99,10100.0,37.6138,37.6298,37.5738,37.5738,10100.0
2014-10-29 12:20:00,46.99,47.04,46.97,47.0,8100.0,37.5738,37.6138,37.5578,37.5818,8100.0
2014-10-29 12:25:00,47.01,47.01,46.96,46.97,5500.0,37.5898,37.5898,37.5498,37.5578,5500.0
2014-10-29 12:30:00,46.96,46.98,46.93,46.98,5500.0,37.5498,37.5658,37.5259,37.5658,5500.0
2014-10-29 12:35:00,46.97,47.0,46.94,46.96,10500.0,37.5578,37.5818,37.5338,37.5498,10500.0
2014-10-29 12:40:00,46.96,46.99,46.94,46.95,5300.0,37.5498,37.5738,37.5338,37.5418,5300.0
2014-10-29 12:45:00,46.95,46.99,46.91,46.91,6500.0,37.5418,37.5738,37.5099,37.5099,6500.0
2014-10-29 12:50:00,46.92,46.97,46.91,46.94,6000.0,37.5179,37.5578,37.5099,37.5338,6000.0
2014-10-29 12:55:00,46.93,46.97,46.91,46.93,7100.0,37.5259,37.5578,37.5099,37.5259,7100.0
2014-10-29 13:00:00,46.92,46.96,46.9,46.91,6300.0,37.5179,37.5498,37.5019,37.5099,6300.0
2014-10-29 13:05:00,46.9,46.95,46.9,46.92,7000.0,37.5019,37.5418,37.5019,37.5179,7000.0
2014-10-29 13:10:00,46.9,46.97,46.9,46.91,5000.0,37.5019,37.5578,37.5019,37.5099,5000.0
2014-10-29 13:15:00,46.91,46.92,46.89,46.9,3600.0,37.5099,37.5179,37.4939,37.5019,3600.0
2014-10-29 13:20:00,46.92,46.92,46.89,46.9,6700.0,37.5179,37.5179,37.4939,37.5019,6700.0
2014-10-29 13:25:00,46.89,46.9,46.86,46.9,6000.0,37.4939,37.5019,37.4699,37.5019,6000.0
2014-10-29 13:30:00,46.89,46.91,46.87,46.89,6100.0,37.4939,37.5099,37.4779,37.4939,6100.0
2014-10-29 13:35:00,46.89,46.92,46.87,46.87,16800.0,37.4939,37.5179,37.4779,37.4779,16800.0
2014-10-29 13:40:00,46.88,46.91,46.86,46.88,6400.0,37.4859,37.5099,37.4699,37.4859,6400.0
2014-10-29 13:45:00,46.89,46.94,46.88,46.9,14500.0,37.4939,37.5338,37.4859,37.5019,14500.0
2014-10-29 13:50:00,46.89,46.93,46.88,46.9,13800.0,37.4939,37.5259,37.4859,37.5019,13800.0
2014-10-29 13:55:00,46.9,46.93,46.89,46.9,6000.0,37.5019,37.5259,37.4939,37.5019,6000.0
2014-10-29 14:00:00,46.9,46.97,46.8,46.89,61200.0,37.5019,37.5578,37.4219,37.4939,61200.0
2014-10-29 14:05:00,46.89,46.89,46.72,46.82,34900.0,37.4939,37.4939,37.3579,37.4379,34900.0
2014-10-29 14:10:00,46.83,46.87,46.77,46.77,28900.0,37.4459,37.4779,37.3979,37.3979,28900.0
2014-10-29 14:15:00,46.78,46.81,46.66,46.76,46100.0,37.4059,37.4299,37.31,37.3899,46100.0
2014-10-29 14:20:00,46.75,46.87,46.75,46.86,34300.0,37.3819,37.4779,37.3819,37.4699,34300.0
2014-10-29 14:25:00,46.87,46.95,46.83,46.95,22400.0,37.4779,37.5418,37.4459,37.5418,22400.0
2014-10-29 14:30:00,46.94,46.98,46.84,46.93,32400.0,37.5338,37.5658,37.4539,37.5259,32400.0
2014-10-29 14:35:00,46.93,46.96,46.83,46.83,24700.0,37.5259,37.5498,37.4459,37.4459,24700.0
2014-10-29 14:40:00,46.84,46.92,46.8,46.83,31300.0,37.4539,37.5179,37.4219,37.4459,31300.0
2014-10-29 14:45:00,46.85,46.86,46.77,46.85,42200.0,37.4619,37.4699,37.3979,37.4619,42200.0
2014-10-29 14:50:00,46.85,46.91,46.79,46.89,56200.0,37.4619,37.5099,37.4139,37.4939,56200.0
2014-10-29 14:55:00,46.88,47.0,46.87,46.95,31700.0,37.4859,37.5818,37.4779,37.5418,31700.0
2014-10-29 15:00:00,46.96,46.99,46.91,46.95,166600.0,37.5498,37.5738,37.5099,37.5418,166600.0
2014-10-29 15:05:00,46.94,46.99,46.86,46.93,32500.0,37.5338,37.5738,37.4699,37.5259,32500.0
2014-10-29 15:10:00,46.93,47.0,46.88,46.97,23800.0,37.5259,37.5818,37.4859,37.5578,23800.0
2014-10-29 15:15:00,46.96,47.03,46.93,47.03,30200.0,37.5498,37.6058,37.5259,37.6058,30200.0
2014-10-29 15:20:00,47.05,47.05,46.99,47.02,12300.0,37.6218,37.6218,37.5738,37.5978,12300.0
2014-10-29 15:25:00,47.01,47.12,47.0,47.11,38400.0,37.5898,37.6778,37.5818,37.6698,38400.0
2014-10-29 15:30:00,47.12,47.28,47.12,47.21,51100.0,37.6778,37.8057,37.6778,37.7497,51100.0
2014-10-29 15:35:00,47.18,47.25,47.16,47.23,24200.0,37.7258,37.7817,37.7098,37.7657,24200.0
2014-10-29 15:40:00,47.22,47.32,47.22,47.25,23000.0,37.7577,37.8377,37.7577,37.7817,23000.0
2014-10-29 15:45:00,47.24,47.3,47.22,47.26,34800.0,37.7737,37.8217,37.7577,37.7897,34800.0
2014-10-29 15:50:00,47.27,47.33,47.24,47.27,56400.0,37.7977,37.8457,37.7737,37.7977,56400.0
2014-10-29 15:55:00,47.27,47.33,47.26,47.31,75900.0,37.7977,37.8457,37.7897,37.8297,75900.0
2014-10-30 09:30:00,47.29,47.3,47.02,47.18,33600.0,37.8137,37.8217,37.5978,37.7258,33600.0
2014-10-30 09:35:00,47.15,47.19,47.04,47.11,17000.0,37.7018,37.7338,37.6138,37.6698,17000.0
2014-10-30 09:40:00,47.1,47.17,47.02,47.17,11100.0,37.6618,37.7178,37.5978,37.7178,11100.0
2014-10-30 09:45:00,47.14,47.14,46.93,46.95,19200.0,37.6938,37.6938,37.5259,37.5418,19200.0
2014-10-30 09:50:00,46.96,47.09,46.91,46.93,45100.0,37.5498,37.6538,37.5099,37.5259,45100.0
2014-10-30 09:55:00,46.92,46.92,46.61,46.7,72400.0,37.5179,37.5179,37.27,37.3419,72400.0
2014-10-30 10:00:00,46.71,46.75,46.55,46.63,63800.0,37.3499,37.3819,37.222,37.286,63800.0
2014-10-30 10:05:00,46.65,46.68,46.58,46.66,49300.0,37.302,37.3259,37.246,37.31,49300.0
2014-10-30 10:10:00,46.65,46.73,46.62,46.72,48100.0,37.302,37.3659,37.278,37.3579,48100.0
2014-10-30 10:15:00,46.72,46.95,46.69,46.9,147400.0,37.3579,37.5418,37.3339,37.5019,147400.0
2014-10-30 10:20:00,46.9,47.06,46.85,46.96,25000.0,37.5019,37.6298,37.4619,37.5498,25000.0
2014-10-30 10:25:00,46.94,46.96,46.89,46.92,12900.0,37.5338,37.5498,37.4939,37.5179,12900.0
2014-10-30 10:30:00,46.93,46.95,46.77,46.83,35900.0,37.5259,37.5418,37.3979,37.4459,35900.0
2014-10-30 10:35:00,46.79,46.82,46.75,46.77,25200.0,37.4139,37.4379,37.3819,37.3979,25200.0
2014-10-30 10:40:00,46.77,46.81,46.66,46.69,36600.0,37.3979,37.4299,37.31,37.3339,36600.0
2014-10-30 10:45:00,46.7,46.71,46.56,46.58,78700.0,37.3419,37.3499,37.23,37.246,78700.0
2014-10-30 10:50:00,46.58,46.61,46.5,46.54,84200.0,37.246,37.27,37.182,37.214,84200.0
2014-10-30 10:55:00,46.53,46.64,46.53,46.61,57900.0,37.206,37.294,37.206,37.27,57900.0
2014-10-30 11:00:00,46.59,46.62,46.54,46.55,85500.0,37.254,37.278,37.214,37.222,85500.0
2014-10-30 11:05:00,46.56,46.57,46.41,46.45,47900.0,37.23,37.238,37.1101,37.142,47900.0
2014-10-30 11:10:00,46.44,46.49,46.38,46.44,36300.0,37.134,37.174,37.0861,37.134,36300.0
2014-10-30 11:15:00,46.44,46.52,46.44,46.5,13100.0,37.134,37.198,37.134,37.182,13100.0
2014-10-30 11:20:00,46.5,46.51,46.46,46.51,22300.0,37.182,37.19,37.15,37.19,22300.0
2014-10-30 11:25:00,46.49,46.57,46.49,46.5,25900.0,37.174,37.238,37.174,37.182,25900.0
2014-10-30 11:30:00,46.51,46.57,46.48,46.57,19300.0,37.19,37.238,37.166,37.238,19300.0
2014-10-30 11:35:00,46.56,46.6,46.51,46.6,5200.0,37.23,37.262,37.19,37.262,5200.0
2014-10-30 11:40:00,46.58,46.62,46.57,46.6,10400.0,37.246,37.278,37.238,37.262,10400.0
2014-10-30 11:45:00,46.61,46.69,46.6,46.65,5300.0,37.27,37.3339,37.262,37.302,5300.0
2014-10-30 11:50:00,46.63,46.68,46.63,46.66,3600.0,37.286,37.3259,37.286,37.31,3600.0
2014-10-30 11:55:00,46.66,46.69,46.61,46.66,12200.0,37.31,37.3339,37.27,37.31,12200.0
2014-10-30 12:00:00,46.67,46.73,46.67,46.72,20000.0,37.318,37.3659,37.318,37.3579,20000.0
2014-10-30 12:05:00,46.72,46.77,46.71,46.73,13900.0,37.3579,37.3979,37.3499,37.3659,13900.0
2014-10-30 12:10:00,46.74,46.74,46.72,46.74,8200.0,37.3739,37.3739,37.3579,37.3739,8200.0
2014-10-30 12:15:00,46.75,46.75,46.67,46.71,6200.0,37.3819,37.3819,37.318,37.3499,6200.0
2014-10-30 12:20:00,46.7,46.75,46.68,46.68,24900.0,37.3419,37.3819,37.3259,37.3259,24900.0
2014-10-30 12:25:00,46.69,46.72,46.68,46.71,71100.0,37.3339,37.3579,37.3259,37.3499,71100.0
2014-10-30 12:30:00,46.71,46.78,46.7,46.78,9100.0,37.3499,37.4059,37.3419,37.4059,9100.0
2014-10-30 12:35:00,46.78,46.78,46.67,46.67,3900.0,37.4059,37.4059,37.318,37.318,3900.0
2014-10-30 12:40:00,46.67,46.7,46.64,46.65,6000.0,37.318,37.3419,37.294,37.302,6000.0
2014-10-30 12:45:00,46.65,46.68,46.65,46.68,4200.0,37.302,37.3259,37.302,37.3259,4200.0
2014-10-30 12:50:00,46.67,46.71,46.67,46.71,12700.0,37.318,37.3499,37.318,37.3499,12700.0
2014-10-30 12:55:00,46.7,46.72,46.68,46.7,18400.0,37.3419,37.3579,37.3259,37.3419,18400.0
2014-10-30 13:00:00,46.69,46.75,46.69,46.72,8400.0,37.3339,37.3819,37.3339,37.3579,8400.0
2014-10-30 13:05:00,46.72,46.72,46.7,46.72,5000.0,37.3579,37.3579,37.3419,37.3579,5000.0
2014-10-30 13:10:00,46.72,46.77,46.72,46.75,8500.0,37.3579,37.3979,37.3579,37.3819,8500.0
2014-10-30 13:15:00,46.75,47.01,46.75,46.98,23500.0,37.3819,37.5898,37.3819,37.5658,23500.0
2014-10-30 13:20:00,46.98,47.09,46.97,47.06,20700.0,37.5658,37.6538,37.5578,37.6298,20700.0
2014-10-30 13:25:00,47.06,47.06,47.0,47.01,12000.0,37.6298,37.6298,37.5818,37.5898,12000.0
2014-10-30 13:30:00,47.01,47.01,46.95,46.95,5300.0,37.5898,37.5898,37.5418,37.5418,5300.0
2014-10-30 13:35:00,46.96,47.0,46.94,47.0,16600.0,37.5498,37.5818,37.5338,37.5818,16600.0
2014-10-30 13:40:00,47.0,47.05,46.96,47.05,10700.0,37.5818,37.6218,37.5498,37.6218,10700.0
2014-10-30 13:45:00,47.05,47.07,47.0,47.05,20600.0,37.6218,37.6378,37.5818,37.6218,20600.0
2014-10-30 13:50:00,47.05,47.14,47.05,47.13,7100.0,37.6218,37.6938,37.6218,37.6858,7100.0
2014-10-30 13:55:00,47.15,47.2,47.15,47.15,11300.0,37.7018,37.7417,37.7018,37.7018,11300.0
2014-10-30 14:00:00,47.13,47.15,47.12,47.13,7800.0,37.6858,37.7018,37.6778,37.6858,7800.0
2014-10-30 14:05:00,47.13,47.2,47.13,47.2,8900.0,37.6858,37.7417,37.6858,37.7417,8900.0
2014-10-30 14:10:00,47.2,47.2,47.12,47.15,10200.0,37.7417,37.7417,37.6778,37.7018,10200.0
2014-10-30 14:15:00,47.16,47.16,47.09,47.1,13100.0,37.7098,37.7098,37.6538,37.6618,13100.0
2014-10-30 14:20:00,47.11,47.11,47.04,47.04,11100.0,37.6698,37.6698,37.6138,37.6138,11100.0
2014-10-30 14:25:00,47.04,47.06,47.02,47.03,12000.0,37.6138,37.6298,37.5978,37.6058,12000.0
2014-10-30 14:30:00,47.03,47.06,47.03,47.05,10900.0,37.6058,37.6298,37.6058,37.6218,10900.0
2014-10-30 14:35:00,47.06,47.07,47.01,47.07,12600.0,37.6298,37.6378,37.5898,37.6378,12600.0
2014-10-30 14:40:00,47.07,47.07,47.02,47.04,20300.0,37.6378,37.6378,37.5978,37.6138,20300.0
2014-10-30 14:45:00,47.04,47.07,46.94,46.94,13700.0,37.6138,37.6378,37.5338,37.5338,13700.0
2014-10-30 14:50:00,46.95,46.95,46.81,46.81,12600.0,37.5418,37.5418,37.4299,37.4299,12600.0
2014-10-30 14:55:00,46.81,46.82,46.71,46.76,21900.0,37.4299,37.4379,37.3499,37.3899,21900.0
2014-10-30 15:00:00,46.76,46.89,46.76,46.8,21000.0,37.3899,37.4939,37.3899,37.4219,21000.0
2014-10-30 15:05:00,46.8,46.85,46.76,46.82,31200.0,37.4219,37.4619,37.3899,37.4379,31200.0
2014-10-30 15:10:00,46.83,46.89,46.81,46.81,19600.0,37.4459,37.4939,37.4299,37.4299,19600.0
2014-10-30 15:15:00,46.82,46.82,46.74,46.78,29900.0,37.4379,37.4379,37.3739,37.4059,29900.0
2014-10-30 15:20:00,46.78,46.83,46.73,46.74,30100.0,37.4059,37.4459,37.3659,37.3739,30100.0
2014-10-30 15:25:00,46.74,46.78,46.73,46.76,52000.0,37.3739,37.4059,37.3659,37.3899,52000.0
2014-10-30 15:30:00,46.77,46.86,46.77,46.86,26400.0,37.3979,37.4699,37.3979,37.4699,26400.0
2014-10-30 15:35:00,46.85,46.86,46.8,46.82,24600.0,37.4619,37.4699,37.4219,37.4379,24600.0
2014-10-30 15:40:00,46.82,46.85,46.8,46.82,28100.0,37.4379,37.4619,37.4219,37.4379,28100.0
2014-10-30 15:45:00,46.83,46.93,46.83,46.92,40200.0,37.4459,37.5259,37.4459,37.5179,40200.0
2014-10-30 15:50:00,46.91,46.95,46.89,46.93,124600.0,37.5099,37.5418,37.4939,37.5259,124600.0
2014-10-30 15:55:00,46.92,47.01,46.91,47.0,291400.0,37.5179,37.5898,37.5099,37.5818,291400.0
2014-10-31 09:30:00,48.71,50.08,48.48,49.9,551600.0,38.9492,40.0446,38.7653,39.9007,551600.0
2014-10-31 09:35:00,49.93,49.93,49.63,49.65,303700.0,39.9247,39.9247,39.6848,39.7008,303700.0
2014-10-31 09:40:00,49.66,49.7,49.56,49.66,173200.0,39.7088,39.7408,39.6288,39.7088,173200.0
2014-10-31 09:45:00,49.66,49.89,49.56,49.89,119300.0,39.7088,39.8927,39.6288,39.8927,119300.0
2014-10-31 09:50:00,49.89,50.28,49.88,50.18,214800.0,39.8927,40.2046,39.8847,40.1246,214800.0
2014-10-31 09:55:00,50.19,50.29,50.09,50.29,200100.0,40.1326,40.2126,40.0526,40.2126,200100.0
2014-10-31 10:00:00,50.28,50.46,50.25,50.39,178700.0,40.2046,40.3485,40.1806,40.2925,178700.0
2014-10-31 10:05:00,50.37,50.5,50.36,50.36,89500.0,40.2765,40.3805,40.2685,40.2685,89500.0
2014-10-31 10:10:00,50.37,50.48,50.32,50.43,95800.0,40.2765,40.3645,40.2365,40.3245,95800.0
2014-10-31 10:15:00,50.42,50.54,50.4,50.4,95800.0,40.3165,40.4125,40.3005,40.3005,95800.0
2014-10-31 10:20:00,50.41,50.43,50.35,50.37,34500.0,40.3085,40.3245,40.2605,40.2765,34500.0
2014-10-31 10:25:00,50.36,50.37,50.22,50.24,68300.0,40.2685,40.2765,40.1566,40.1726,68300.0
2014-10-31 10:30:00,50.25,50.35,50.25,50.32,122400.0,40.1806,40.2605,40.1806,40.2365,122400.0
2014-10-31 10:35:00,50.32,50.45,50.29,50.43,66400.0,40.2365,40.3405,40.2126,40.3245,66400.0
2014-10-31 10:40:00,50.43,50.43,50.33,50.33,55200.0,40.3245,40.3245,40.2445,40.2445,55200.0
2014-10-31 10:45:00,50.33,50.33,50.23,50.23,64900.0,40.2445,40.2445,40.1646,40.1646,64900.0
2014-10-31 10:50:00,50.23,50.23,50.08,50.09,52300.0,40.1646,40.1646,40.0446,40.0526,52300.0
2014-10-31 10:55:00,50.1,50.2,50.05,50.05,127200.0,40.0606,40.1406,40.0206,40.0206,127200.0
2014-10-31 11:00:00,50.05,50.05,49.96,49.99,55200.0,40.0206,40.0206,39.9487,39.9727,55200.0
2014-10-31 11:05:00,49.99,50.2,49.98,50.12,31700.0,39.9727,40.1406,39.9647,40.0766,31700.0
2014-10-31 11:10:00,50.11,50.15,50.08,50.13,75100.0,40.0686,40.1006,40.0446,40.0846,75100.0
2014-10-31 11:15:00,50.12,50.13,50.05,50.07,48600.0,40.0766,40.0846,40.0206,40.0366,48600.0
2014-10-31 11:20:00,50.08,50.14,50.07,50.12,13300.0,40.0446,40.0926,40.0366,40.0766,13300.0
2014-10-31 11:25:00,50.13,50.14,50.03,50.06,36700.0,40.0846,40.0926,40.0047,40.0286,36700.0
2014-10-31 11:30:00,50.07,50.08,50.02,50.05,61200.0,40.0366,40.0446,39.9967,40.0206,61200.0
2014-10-31 11:35:00,50.04,50.06,49.77,49.8,543700.0,40.0126,40.0286,39.7968,39.8207,543700.0
2014-10-31 11:40:00,49.8,49.8,49.73,49.78,140800.0,39.8207,39.8207,39.7648,39.8047,140800.0
2014-10-31 11:45:00,49.8,49.83,49.73,49.76,17200.0,39.8207,39.8447,39.7648,39.7888,17200.0
2014-10-31 11:50:00,49.76,49.82,49.72,49.75,32100.0,39.7888,39.8367,39.7568,39.7808,32100.0
2014-10-31 11:55:00,49.75,49.76,49.64,49.65,38100.0,39.7808,39.7888,39.6928,39.7008,38100.0
2014-10-31 12:00:00,49.65,49.69,49.55,49.55,25600.0,39.7008,39.7328,39.6208,39.6208,25600.0
2014-10-31 12:05:00,49.53,49.64,49.53,49.61,19000.0,39.6048,39.6928,39.6048,39.6688,19000.0
2014-10-31 12:10:00,49.6,49.62,49.51,49.62,16100.0,39.6608,39.6768,39.5889,39.6768,16100.0
2014-10-31 12:15:00,49.61,49.62,49.5,49.52,23700.0,39.6688,39.6768,39.5809,39.5968,23700.0
2014-10-31 12:20:00,49.51,49.52,49.43,49.45,41800.0,39.5889,39.5968,39.5249,39.5409,41800.0
2014-10-31 12:25:00,49.44,49.49,49.43,49.45,15400.0,39.5329,39.5729,39.5249,39.5409,15400.0
2014-10-31 12:30:00,49.46,49.51,49.41,49.43,18700.0,39.5489,39.5889,39.5089,39.5249,18700.0
2014-10-31 12:35:00,49.43,49.58,49.43,49.57,47700.0,39.5249,39.6448,39.5249,39.6368,47700.0
2014-10-31 12:40:00,49.56,49.66,49.56,49.66,29800.0,39.6288,39.7088,39.6288,39.7088,29800.0
2014-10-31 12:45:00,49.66,49.69,49.64,49.69,19000.0,39.7088,39.7328,39.6928,39.7328,19000.0
2014-10-31 12:50:00,49.69,49.7,49.66,49.67,21900.0,39.7328,39.7408,39.7088,39.7168,21900.0
2014-10-31 12:55:00,49.67,49.68,49.63,49.65,56800.0,39.7168,39.7248,39.6848,39.7008,56800.0
2014-10-31 13:00:00,49.65,49.67,49.55,49.58,29700.0,39.7008,39.7168,39.6208,39.6448,29700.0
2014-10-31 13:05:00,49.58,49.61,49.54,49.57,13500.0,39.6448,39.6688,39.6128,39.6368,13500.0
2014-10-31 13:10:00,49.57,49.68,49.51,49.64,34400.0,39.6368,39.7248,39.5889,39.6928,34400.0
2014-10-31 13:15:00,49.64,49.69,49.64,49.69,35800.0,39.6928,39.7328,39.6928,39.7328,35800.0
2014-10-31 13:20:00,49.69,49.69,49.63,49.64,39600.0,39.7328,39.7328,39.6848,39.6928,39600.0
2014-10-31 13:25:00,49.63,49.68,49.62,49.64,57300.0,39.6848,39.7248,39.6768,39.6928,57300.0
2014-10-31 13:30:00,49.64,49.64,49.55,49.55,23300.0,39.6928,39.6928,39.6208,39.6208,23300.0
2014-10-31 13:35:00,49.57,49.58,49.53,49.55,18700.0,39.6368,39.6448,39.6048,39.6208,18700.0
2014-10-31 13:40:00,49.55,49.56,49.49,49.49,18300.0,39.6208,39.6288,39.5729,39.5729,18300.0
2014-10-31 13:45:00,49.48,49.57,49.47,49.53,20000.0,39.5649,39.6368,39.5569,39.6048,20000.0
2014-10-31 13:50:00,49.51,49.54,49.48,49.5,19700.0,39.5889,39.6128,39.5649,39.5809,19700.0
2014-10-31 13:55:00,49.5,49.5,49.46,49.49,16100.0,39.5809,39.5809,39.5489,39.5729,16100.0
2014-10-31 14:00:00,49.49,49.53,49.45,49.49,29400.0,39.5729,39.6048,39.5409,39.5729,29400.0
2014-10-31 14:05:00,49.48,49.5,49.44,49.44,27100.0,39.5649,39.5809,39.5329,39.5329,27100.0
2014-10-31 14:10:00,49.44,49.49,49.44,49.48,13600.0,39.5329,39.5729,39.5329,39.5649,13600.0
2014-10-31 14:15:00,49.46,49.48,49.43,49.43,30200.0,39.5489,39.5649,39.5249,39.5249,30200.0
2014-10-31 14:20:00,49.43,49.46,49.43,49.43,14500.0,39.5249,39.5489,39.5249,39.5249,14500.0
2014-10-31 14:25:00,49.43,49.44,49.38,49.38,21700.0,39.5249,39.5329,39.4849,39.4849,21700.0
2014-10-31 14:30:00,49.37,49.38,49.32,49.32,21500.0,39.4769,39.4849,39.4369,39.4369,21500.0
2014-10-31 14:35:00,49.32,49.41,49.32,49.36,23700.0,39.4369,39.5089,39.4369,39.4689,23700.0
2014-10-31 14:40:00,49.35,49.39,49.32,49.38,20000.0,39.4609,39.4929,39.4369,39.4849,20000.0
2014-10-31 14:45:00,49.39,49.39,49.34,49.35,46800.0,39.4929,39.4929,39.4529,39.4609,46800.0
2014-10-31 14:50:00,49.36,49.38,49.34,49.36,22100.0,39.4689,39.4849,39.4529,39.4689,22100.0
2014-10-31 14:55:00,49.35,49.41,49.34,49.41,78400.0,39.4609,39.5089,39.4529,39.5089,78400.0
2014-10-31 15:00:00,49.41,49.41,49.34,49.35,41800.0,39.5089,39.5089,39.4529,39.4609,41800.0
2014-10-31 15:05:00,49.35,49.49,49.34,49.48,41100.0,39.4609,39.5729,39.4529,39.5649,41100.0
2014-10-31 15:10:00,49.47,49.47,49.4,49.41,23400.0,39.5569,39.5569,39.5009,39.5089,23400.0
2014-10-31 15:15:00,49.41,49.41,49.32,49.37,50300.0,39.5089,39.5089,39.4369,39.4769,50300.0
2014-10-31 15:20:00,49.37,49.39,49.35,49.38,42100.0,39.4769,39.4929,39.4609,39.4849,42100.0
2014-10-31 15:25:00,49.38,49.51,49.38,49.47,33000.0,39.4849,39.5889,39.4849,39.5569,33000.0
2014-10-31 15:30:00,49.48,49.49,49.42,49.46,39000.0,39.5649,39.5729,39.5169,39.5489,39000.0
2014-10-31 15:35:00,49.46,49.47,49.44,49.45,31700.0,39.5489,39.5569,39.5329,39.5409,31700.0
2014-10-31 15:40:00,49.45,49.5,49.45,49.49,57000.0,39.5409,39.5809,39.5409,39.5729,57000.0
2014-10-31 15:45:00,49.49,49.56,49.49,49.56,49700.0,39.5729,39.6288,39.5729,39.6288,49700.0
2014-10-31 15:50:00,49.56,49.61,49.55,49.57,101400.0,39.6288,39.6688,39.6208,39.6368,101400.0
2014-10-31 15:55:00,49.58,49.63,49.51,49.61,388500.0,39.6448,39.6848,39.5889,39.6688,388500.0
2014-11-03 09:30:00,49.66,49.76,49.48,49.73,37100.0,39.7088,39.7888,39.5649,39.7648,37100.0
2014-11-03 09:35:00,49.78,49.86,49.69,49.73,74200.0,39.8047,39.8687,39.7328,39.7648,74200.0
2014-11-03 09:40:00,49.72,49.74,49.53,49.66,49800.0,39.7568,39.7728,39.6048,39.7088,49800.0
2014-11-03 09:45:00,49.67,49.74,49.62,49.64,47200.0,39.7168,39.7728,39.6768,39.6928,47200.0
2014-11-03 09:50:00,49.65,49.95,49.65,49.94,87400.0,39.7008,39.9407,39.7008,39.9327,87400.0
2014-11-03 09:55:00,49.96,50.11,49.96,50.05,82900.0,39.9487,40.0686,39.9487,40.0206,82900.0
2014-11-03 10:00:00,50.05,50.18,49.96,49.97,159800.0,40.0206,40.1246,39.9487,39.9567,159800.0
2014-11-03 10:05:00,49.97,50.05,49.92,49.99,47800.0,39.9567,40.0206,39.9167,39.9727,47800.0
2014-11-03 10:10:00,49.99,50.21,49.99,50.0,69800.0,39.9727,40.1486,39.9727,39.9807,69800.0
2014-11-03 10:15:00,49.98,50.0,49.72,49.73,51800.0,39.9647,39.9807,39.7568,39.7648,51800.0
2014-11-03 10:20:00,49.73,49.74,49.67,49.7,64000.0,39.7648,39.7728,39.7168,39.7408,64000.0
2014-11-03 10:25:00,49.7,49.8,49.69,49.73,44300.0,39.7408,39.8207,39.7328,39.7648,44300.0
2014-11-03 10:30:00,49.74,49.82,49.71,49.71,20600.0,39.7728,39.8367,39.7488,39.7488,20600.0
2014-11-03 10:35:00,49.71,49.74,49.55,49.55,17200.0,39.7488,39.7728,39.6208,39.6208,17200.0
2014-11-03 10:40:00,49.54,49.73,49.54,49.71,26000.0,39.6128,39.7648,39.6128,39.7488,26000.0
2014-11-03 10:45:00,49.7,49.7,49.59,49.59,49900.0,39.7408,39.7408,39.6528,39.6528,49900.0
2014-11-03 10:50:00,49.59,49.76,49.59,49.76,57100.0,39.6528,39.7888,39.6528,39.7888,57100.0
2014-11-03 10:55:00,49.75,49.79,49.71,49.79,75700.0,39.7808,39.8127,39.7488,39.8127,75700.0
2014-11-03 11:00:00,49.78,49.79,49.67,49.74,26500.0,39.8047,39.8127,39.7168,39.7728,26500.0
2014-11-03 11:05:00,49.75,49.8,49.73,49.77,27600.0,39.7808,39.8207,39.7648,39.7968,27600.0
2014-11-03 11:10:00,49.76,49.78,49.71,49.74,30800.0,39.7888,39.8047,39.7488,39.7728,30800.0
2014-11-03 11:15:00,49.76,49.79,49.66,49.69,15800.0,39.7888,39.8127,39.7088,39.7328,15800.0
2014-11-03 11:20:00,49.7,49.75,49.67,49.75,24000.0,39.7408,39.7808,39.7168,39.7808,24000.0
2014-11-03 11:25:00,49.74,49.76,49.72,49.76,13700.0,39.7728,39.7888,39.7568,39.7888,13700.0
2014-11-03 11:30:00,49.75,49.78,49.74,49.76,20000.0,39.7808,39.8047,39.7728,39.7888,20000.0
2014-11-03 11:35:00,49.76,49.78,49.73,49.78,13900.0,39.7888,39.8047,39.7648,39.8047,13900.0
2014-11-03 11:40:00,49.78,49.79,49.72,49.75,8100.0,39.8047,39.8127,39.7568,39.7808,8100.0
2014-11-03 11:45:00,49.76,49.77,49.7,49.75,14100.0,39.7888,39.7968,39.7408,39.7808,14100.0
2014-11-03 11:50:00,49.72,49.75,49.7,49.7,12700.0,39.7568,39.7808,39.7408,39.7408,12700.0
2014-11-03 11:55:00,49.72,49.75,49.69,49.7,13100.0,39.7568,39.7808,39.7328,39.7408,13100.0
2014-11-03 12:00:00,49.71,49.73,49.7,49.72,16100.0,39.7488,39.7648,39.7408,39.7568,16100.0
2014-11-03 12:05:00,49.71,49.74,49.69,49.73,21200.0,39.7488,39.7728,39.7328,39.7648,21200.0
2014-11-03 12:10:00,49.72,49.73,49.69,49.7,12200.0,39.7568,39.7648,39.7328,39.7408,12200.0
2014-11-03 12:15:00,49.71,49.71,49.66,49.67,16800.0,39.7488,39.7488,39.7088,39.7168,16800.0
2014-11-03 12:20:00,49.67,49.68,49.65,49.66,11600.0,39.7168,39.7248,39.7008,39.7088,11600.0
2014-11-03 12:25:00,49.65,49.67,49.64,49.65,53800.0,39.7008,39.7168,39.6928,39.7008,53800.0
2014-11-03 12:30:00,49.65,49.66,49.6,49.65,20200.0,39.7008,39.7088,39.6608,39.7008,20200.0
2014-11-03 12:35:00,49.65,49.71,49.61,49.69,29400.0,39.7008,39.7488,39.6688,39.7328,29400.0
2014-11-03 12:40:00,49.71,49.78,49.71,49.78,18000.0,39.7488,39.8047,39.7488,39.8047,18000.0
2014-11-03 12:45:00,49.77,49.78,49.74,49.77,19900.0,39.7968,39.8047,39.7728,39.7968,19900.0
2014-11-03 12:50:00,49.76,49.77,49.74,49.77,11300.0,39.7888,39.7968,39.7728,39.7968,11300.0
2014-11-03 12:55:00,49.78,49.85,49.78,49.83,18500.0,39.8047,39.8607,39.8047,39.8447,18500.0
2014-11-03 13:00:00,49.82,49.85,49.82,49.85,17300.0,39.8367,39.8607,39.8367,39.8607,17300.0
2014-11-03 13:05:00,49.85,49.88,49.8,49.83,27200.0,39.8607,39.8847,39.8207,39.8447,27200.0
2014-11-03 13:10:00,49.83,49.83,49.79,49.79,6600.0,39.8447,39.8447,39.8127,39.8127,6600.0
2014-11-03 13:15:00,49.79,49.8,49.76,49.76,12000.0,39.8127,39.8207,39.7888,39.7888,12000.0
2014-11-03 13:20:00,49.77,49.84,49.77,49.83,15400.0,39.7968,39.8527,39.7968,39.8447,15400.0
2014-11-03 13:25:00,49.84,49.86,49.83,49.85,73900.0,39.8527,39.8687,39.8447,39.8607,73900.0
2014-11-03 13:30:00,49.86,49.87,49.81,49.82,13300.0,39.8687,39.8767,39.8287,39.8367,13300.0
2014-11-03 13:35:00,49.83,49.84,49.76,49.76,8800.0,39.8447,39.8527,39.7888,39.7888,8800.0
2014-11-03 13:40:00,49.76,49.78,49.75,49.76,17500.0,39.7888,39.8047,39.7808,39.7888,17500.0
2014-11-03 13:45:00,49.76,49.79,49.73,49.75,12200.0,39.7888,39.8127,39.7648,39.7808,12200.0
2014-11-03 13:50:00,49.73,49.78,49.73,49.75,15400.0,39.7648,39.8047,39.7648,39.7808,15400.0
2014-11-03 13:55:00,49.75,49.78,49.73,49.74,13300.0,39.7808,39.8047,39.7648,39.7728,13300.0
2014-11-03 14:00:00,49.73,49.78,49.72,49.76,16700.0,39.7648,39.8047,39.7568,39.7888,16700.0
2014-11-03 14:05:00,49.75,49.77,49.71,49.76,13300.0,39.7808,39.7968,39.7488,39.7888,13300.0
2014-11-03 14:10:00,49.77,49.78,49.71,49.73,13000.0,39.7968,39.8047,39.7488,39.7648,13000.0
2014-11-03 14:15:00,49.73,49.74,49.65,49.69,71900.0,39.7648,39.7728,39.7008,39.7328,71900.0
2014-11-03 14:20:00,49.68,49.71,49.68,49.71,32300.0,39.7248,39.7488,39.7248,39.7488,32300.0
2014-11-03 14:25:00,49.72,49.72,49.63,49.67,18600.0,39.7568,39.7568,39.6848,39.7168,18600.0
2014-11-03 14:30:00,49.66,49.66,49.58,49.61,39300.0,39.7088,39.7088,39.6448,39.6688,39300.0
2014-11-03 14:35:00,49.6,49.66,49.6,49.63,20200.0,39.6608,39.7088,39.6608,39.6848,20200.0
2014-11-03 14:40:00,49.64,49.64,49.57,49.62,26000.0,39.6928,39.6928,39.6368,39.6768,26000.0
2014-11-03 14:45:00,49.61,49.65,49.57,49.65,27400.0,39.6688,39.7008,39.6368,39.7008,27400.0
2014-11-03 14:50:00,49.65,49.68,49.58,49.63,36300.0,39.7008,39.7248,39.6448,39.6848,36300.0
2014-11-03 14:55:00,49.63,49.67,49.59,49.66,25800.0,39.6848,39.7168,39.6528,39.7088,25800.0
2014-11-03 15:00:00,49.66,49.72,49.66,49.68,27900.0,39.7088,39.7568,39.7088,39.7248,27900.0
2014-11-03 15:05:00,49.67,49.73,49.65,49.71,23900.0,39.7168,39.7648,39.7008,39.7488,23900.0
2014-11-03 15:10:00,49.71,49.72,49.69,49.71,20500.0,39.7488,39.7568,39.7328,39.7488,20500.0
2014-11-03 15:15:00,49.7,49.7,49.62,49.62,24400.0,39.7408,39.7408,39.6768,39.6768,24400.0
2014-11-03 15:20:00,49.61,49.67,49.59,49.65,34000.0,39.6688,39.7168,39.6528,39.7008,34000.0
2014-11-03 15:25:00,49.65,49.66,49.59,49.6,34900.0,39.7008,39.7088,39.6528,39.6608,34900.0
2014-11-03 15:30:00,49.6,49.69,49.6,49.66,41600.0,39.6608,39.7328,39.6608,39.7088,41600.0
2014-11-03 15:35:00,49.66,49.67,49.61,49.65,30700.0,39.7088,39.7168,39.6688,39.7008,30700.0
2014-11-03 15:40:00,49.66,49.66,49.62,49.63,36700.0,39.7088,39.7088,39.6768,39.6848,36700.0
2014-11-03 15:45:00,49.63,49.7,49.63,49.65,40700.0,39.6848,39.7408,39.6848,39.7008,40700.0
2014-11-03 15:50:00,49.65,49.68,49.63,49.67,62500.0,39.7008,39.7248,39.6848,39.7168,62500.0
2014-11-03 15:55:00,49.67,49.74,49.66,49.72,113700.0,39.7168,39.7728,39.7088,39.7568,113700.0
2014-11-04 09:30:00,49.6,49.8,49.6,49.78,27200.0,39.6608,39.8207,39.6608,39.8047,27200.0
2014-11-04 09:35:00,49.78,49.86,49.71,49.83,16600.0,39.8047,39.8687,39.7488,39.8447,16600.0
2014-11-04 09:40:00,49.84,49.86,49.64,49.75,13300.0,39.8527,39.8687,39.6928,39.7808,13300.0
2014-11-04 09:45:00,49.73,49.8,49.69,49.73,11700.0,39.7648,39.8207,39.7328,39.7648,11700.0
2014-11-04 09:50:00,49.73,49.81,49.69,49.81,10700.0,39.7648,39.8287,39.7328,39.8287,10700.0
2014-11-04 09:55:00,49.79,49.83,49.76,49.78,12500.0,39.8127,39.8447,39.7888,39.8047,12500.0
2014-11-04 10:00:00,49.79,49.92,49.77,49.87,30000.0,39.8127,39.9167,39.7968,39.8767,30000.0
2014-11-04 10:05:00,49.88,49.9,49.73,49.74,11300.0,39.8847,39.9007,39.7648,39.7728,11300.0
2014-11-04 10:10:00,49.76,49.78,49.72,49.72,18000.0,39.7888,39.8047,39.7568,39.7568,18000.0
2014-11-04 10:15:00,49.73,49.73,49.62,49.67,16500.0,39.7648,39.7648,39.6768,39.7168,16500.0
2014-11-04 10:20:00,49.67,49.7,49.64,49.67,7300.0,39.7168,39.7408,39.6928,39.7168,7300.0
2014-11-04 10:25:00,49.66,49.66,49.52,49.57,21900.0,39.7088,39.7088,39.5968,39.6368,21900.0
2014-11-04 10:30:00,49.56,49.61,49.53,49.57,31100.0,39.6288,39.6688,39.6048,39.6368,31100.0
2014-11-04 10:35:00,49.55,49.68,49.55,49.61,14300.0,39.6208,39.7248,39.6208,39.6688,14300.0
2014-11-04 10:40:00,49.6,49.6,49.48,49.48,15500.0,39.6608,39.6608,39.5649,39.5649,15500.0
2014-11-04 10:45:00,49.47,49.53,49.44,49.53,18100.0,39.5569,39.6048,39.5329,39.6048,18100.0
2014-11-04 10:50:00,49.5,49.55,49.5,49.54,13300.0,39.5809,39.6208,39.5809,39.6128,13300.0
2014-11-04 10:55:00,49.53,49.55,49.47,49.5,21900.0,39.6048,39.6208,39.5569,39.5809,21900.0
2014-11-04 11:00:00,49.5,49.52,49.47,49.51,16400.0,39.5809,39.5968,39.5569,39.5889,16400.0
2014-11-04 11:05:00,49.52,49.52,49.4,49.41,12200.0,39.5968,39.5968,39.5009,39.5089,12200.0
2014-11-04 11:10:00,49.4,49.49,49.35,49.44,10600.0,39.5009,39.5729,39.4609,39.5329,10600.0
2014-11-04 11:15:00,49.44,49.47,49.39,49.43,16300.0,39.5329,39.5569,39.4929,39.5249,16300.0
2014-11-04 11:20:00,49.4,49.48,49.4,49.47,21200.0,39.5009,39.5649,39.5009,39.5569,21200.0
2014-11-04 11:25:00,49.49,49.53,49.46,49.52,8500.0,39.5729,39.6048,39.5489,39.5968,8500.0
2014-11-04 11:30:00,49.53,49.55,49.45,49.49,16900.0,39.6048,39.6208,39.5409,39.5729,16900.0
2014-11-04 11:35:00,49.48,49.53,49.44,49.46,11700.0,39.5649,39.6048,39.5329,39.5489,11700.0
2014-11-04 11:40:00,49.44,49.46,49.4,49.46,4400.0,39.5329,39.5489,39.5009,39.5489,4400.0
2014-11-04 11:45:00,49.45,49.46,49.41,49.44,7100.0,39.5409,39.5489,39.5089,39.5329,7100.0
2014-11-04 11:50:00,49.43,49.43,49.39,49.4,19400.0,39.5249,39.5249,39.4929,39.5009,19400.0
2014-11-04 11:55:00,49.39,49.39,49.33,49.37,8400.0,39.4929,39.4929,39.4449,39.4769,8400.0
2014-11-04 12:00:00,49.36,49.47,49.35,49.47,16100.0,39.4689,39.5569,39.4609,39.5569,16100.0
2014-11-04 12:05:00,49.48,49.49,49.45,49.47,5100.0,39.5649,39.5729,39.5409,39.5569,5100.0
2014-11-04 12:10:00,49.46,49.46,49.42,49.45,5400.0,39.5489,39.5489,39.5169,39.5409,5400.0
2014-11-04 12:15:00,49.46,49.48,49.45,49.45,7600.0,39.5489,39.5649,39.5409,39.5409,7600.0
2014-11-04 12:20:00,49.44,49.46,49.41,49.46,6500.0,39.5329,39.5489,39.5089,39.5489,6500.0
2014-11-04 12:25:00,49.44,49.48,49.44,49.46,10800.0,39.5329,39.5649,39.5329,39.5489,10800.0
2014-11-04 12:30:00,49.47,49.49,49.46,49.49,8400.0,39.5569,39.5729,39.5489,39.5729,8400.0
2014-11-04 12:35:00,49.5,49.5,49.43,49.48,6300.0,39.5809,39.5809,39.5249,39.5649,6300.0
2014-11-04 12:40:00,49.48,49.64,49.48,49.63,8000.0,39.5649,39.6928,39.5649,39.6848,8000.0
2014-11-04 12:45:00,49.64,49.65,49.59,49.59,15100.0,39.6928,39.7008,39.6528,39.6528,15100.0
2014-11-04 12:50:00,49.59,49.61,49.51,49.51,10200.0,39.6528,39.6688,39.5889,39.5889,10200.0
2014-11-04 12:55:00,49.5,49.53,49.47,49.47,4500.0,39.5809,39.6048,39.5569,39.5569,4500.0
2014-11-04 13:00:00,49.5,49.51,49.46,49.5,6300.0,39.5809,39.5889,39.5489,39.5809,6300.0
2014-11-04 13:05:00,49.5,49.53,49.45,49.47,5600.0,39.5809,39.6048,39.5409,39.5569,5600.0
2014-11-04 13:10:00,49.48,49.51,49.48,49.48,7000.0,39.5649,39.5889,39.5649,39.5649,7000.0
2014-11-04 13:15:00,49.49,49.49,49.39,49.39,5500.0,39.5729,39.5729,39.4929,39.4929,5500.0
2014-11-04 13:20:00,49.39,49.4,49.35,49.39,6300.0,39.4929,39.5009,39.4609,39.4929,6300.0
2014-11-04 13:25:00,49.39,49.42,49.37,49.42,5700.0,39.4929,39.5169,39.4769,39.5169,5700.0
2014-11-04 13:30:00,49.42,49.44,49.36,49.4,12500.0,39.5169,39.5329,39.4689,39.5009,12500.0
2014-11-04 13:35:00,49.4,49.48,49.39,49.45,26100.0,39.5009,39.5649,39.4929,39.5409,26100.0
2014-11-04 13:40:00,49.45,49.46,49.44,49.45,12600.0,39.5409,39.5489,39.5329,39.5409,12600.0
2014-11-04 13:45:00,49.45,49.45,49.41,49.44,9100.0,39.5409,39.5409,39.5089,39.5329,9100.0
2014-11-04 13:50:00,49.44,49.54,49.44,49.54,19500.0,39.5329,39.6128,39.5329,39.6128,19500.0
2014-11-04 13:55:00,49.52,49.54,49.49,49.49,10700.0,39.5968,39.6128,39.5729,39.5729,10700.0
2014-11-04 14:00:00,49.48,49.52,49.47,49.51,11800.0,39.5649,39.5968,39.5569,39.5889,11800.0
2014-11-04 14:05:00,49.5,49.5,49.48,49.49,7100.0,39.5809,39.5809,39.5649,39.5729,7100.0
2014-11-04 14:10:00,49.5,49.53,49.49,49.49,9200.0,39.5809,39.6048,39.5729,39.5729,9200.0
2014-11-04 14:15:00,49.5,49.5,49.46,49.47,4700.0,39.5809,39.5809,39.5489,39.5569,4700.0
2014-11-04 14:20:00,49.47,49.49,49.44,49.44,6500.0,39.5569,39.5729,39.5329,39.5329,6500.0
2014-11-04 14:25:00,49.45,49.48,49.41,49.41,11700.0,39.5409,39.5649,39.5089,39.5089,11700.0
2014-11-04 14:30:00,49.42,49.47,49.42,49.45,7300.0,39.5169,39.5569,39.5169,39.5409,7300.0
2014-11-04 14:35:00,49.43,49.47,49.43,49.45,8700.0,39.5249,39.5569,39.5249,39.5409,8700.0
2014-11-04 14:40:00,49.45,49.48,49.4,49.43,10900.0,39.5409,39.5649,39.5009,39.5249,10900.0
2014-11-04 14:45:00,49.43,49.46,49.39,49.39,8500.0,39.5249,39.5489,39.4929,39.4929,8500.0
2014-11-04 14:50:00,49.4,49.43,49.38,49.39,67200.0,39.5009,39.5249,39.4849,39.4929,67200.0
2014-11-04 14:55:00,49.4,49.44,49.4,49.44,13300.0,39.5009,39.5329,39.5009,39.5329,13300.0
2014-11-04 15:00:00,49.45,49.47,49.44,49.46,14300.0,39.5409,39.5569,39.5329,39.5489,14300.0
2014-11-04 15:05:00,49.46,49.49,49.46,49.47,12800.0,39.5489,39.5729,39.5489,39.5569,12800.0
2014-11-04 15:10:00,49.47,49.47,49.42,49.44,20000.0,39.5569,39.5569,39.5169,39.5329,20000.0
2014-11-04 15:15:00,49.44,49.45,49.4,49.4,21500.0,39.5329,39.5409,39.5009,39.5009,21500.0
2014-11-04 15:20:00,49.4,49.42,49.39,49.42,21100.0,39.5009,39.5169,39.4929,39.5169,21100.0
2014-11-04 15:25:00,49.43,49.43,49.35,49.37,48000.0,39.5249,39.5249,39.4609,39.4769,48000.0
2014-11-04 15:30:00,49.38,49.39,49.35,49.37,17700.0,39.4849,39.4929,39.4609,39.4769,17700.0
2014-11-04 15:35:00,49.36,49.37,49.35,49.35,25700.0,39.4689,39.4769,39.4609,39.4609,25700.0
2014-11-04 15:40:00,49.36,49.41,49.35,49.38,25900.0,39.4689,39.5089,39.4609,39.4849,25900.0
2014-11-04 15:45:00,49.39,49.39,49.37,49.38,18600.0,39.4929,39.4929,39.4769,39.4849,18600.0
2014-11-04 15:50:00,49.39,49.43,49.39,49.41,56800.0,39.4929,39.5249,39.4929,39.5089,56800.0
2014-11-04 15:55:00,49.41,49.46,49.41,49.44,96400.0,39.5089,39.5489,39.5089,39.5329,96400.0
2014-11-05 09:30:00,49.65,49.78,49.23,49.25,45500.0,39.7008,39.8047,39.365,39.381,45500.0
2014-11-05 09:35:00,49.32,49.48,49.18,49.33,16700.0,39.4369,39.5649,39.325,39.4449,16700.0
2014-11-05 09:40:00,49.36,49.39,49.26,49.3,9500.0,39.4689,39.4929,39.389,39.4209,9500.0
2014-11-05 09:45:00,49.3,49.48,49.27,49.39,8900.0,39.4209,39.5649,39.3969,39.4929,8900.0
2014-11-05 09:50:00,49.4,49.56,49.4,49.55,10600.0,39.5009,39.6288,39.5009,39.6208,10600.0
2014-11-05 09:55:00,49.55,49.57,49.45,49.56,9400.0,39.6208,39.6368,39.5409,39.6288,9400.0
2014-11-05 10:00:00,49.58,49.69,49.56,49.69,14700.0,39.6448,39.7328,39.6288,39.7328,14700.0
2014-11-05 10:05:00,49.7,49.76,49.65,49.76,18300.0,39.7408,39.7888,39.7008,39.7888,18300.0
2014-11-05 10:10:00,49.76,49.81,49.72,49.81,13700.0,39.7888,39.8287,39.7568,39.8287,13700.0
2014-11-05 10:15:00,49.79,49.84,49.73,49.75,43500.0,39.8127,39.8527,39.7648,39.7808,43500.0
2014-11-05 10:20:00,49.74,49.74,49.66,49.69,8700.0,39.7728,39.7728,39.7088,39.7328,8700.0
2014-11-05 10:25:00,49.67,49.67,49.59,49.59,6700.0,39.7168,39.7168,39.6528,39.6528,6700.0
2014-11-05 10:30:00,49.58,49.59,49.45,49.45,25300.0,39.6448,39.6528,39.5409,39.5409,25300.0
2014-11-05 10:35:00,49.44,49.54,49.44,49.52,28600.0,39.5329,39.6128,39.5329,39.5968,28600.0
2014-11-05 10:40:00,49.54,49.54,49.47,49.47,6100.0,39.6128,39.6128,39.5569,39.5569,6100.0
2014-11-05 10:45:00,49.47,49.52,49.46,49.51,10500.0,39.5569,39.5968,39.5489,39.5889,10500.0
2014-11-05 10:50:00,49.52,49.54,49.49,49.53,5800.0,39.5968,39.6128,39.5729,39.6048,5800.0
2014-11-05 10:55:00,49.53,49.62,49.52,49.62,9700.0,39.6048,39.6768,39.5968,39.6768,9700.0
2014-11-05 11:00:00,49.64,49.75,49.64,49.75,10300.0,39.6928,39.7808,39.6928,39.7808,10300.0
2014-11-05 11:05:00,49.75,49.82,49.74,49.78,7900.0,39.7808,39.8367,39.7728,39.8047,7900.0
2014-11-05 11:10:00,49.78,49.79,49.75,49.76,12100.0,39.8047,39.8127,39.7808,39.7888,12100.0
2014-11-05 11:15:00,49.77,49.79,49.72,49.72,7500.0,39.7968,39.8127,39.7568,39.7568,7500.0
2014-11-05 11:20:00,49.71,49.73,49.63,49.64,13500.0,39.7488,39.7648,39.6848,39.6928,13500.0
2014-11-05 11:25:00,49.65,49.72,49.64,49.68,8600.0,39.7008,39.7568,39.6928,39.7248,8600.0
2014-11-05 11:30:00,49.7,49.71,49.65,49.68,10100.0,39.7408,39.7488,39.7008,39.7248,10100.0
2014-11-05 11:35:00,49.69,49.69,49.63,49.65,9600.0,39.7328,39.7328,39.6848,39.7008,9600.0
2014-11-05 11:40:00,49.66,49.71,49.66,49.71,7700.0,39.7088,39.7488,39.7088,39.7488,7700.0
2014-11-05 11:45:00,49.71,49.73,49.67,49.73,7600.0,39.7488,39.7648,39.7168,39.7648,7600.0
2014-11-05 11:50:00,49.73,49.76,49.71,49.75,9900.0,39.7648,39.7888,39.7488,39.7808,9900.0
2014-11-05 11:55:00,49.75,49.83,49.73,49.83,15300.0,39.7808,39.8447,39.7648,39.8447,15300.0
2014-11-05 12:00:00,49.83,49.84,49.78,49.8,10900.0,39.8447,39.8527,39.8047,39.8207,10900.0
2014-11-05 12:05:00,49.79,49.79,49.77,49.79,1900.0,39.8127,39.8127,39.7968,39.8127,1900.0
2014-11-05 12:10:00,49.78,49.78,49.69,49.72,9700.0,39.8047,39.8047,39.7328,39.7568,9700.0
2014-11-05 12:15:00,49.71,49.71,49.64,49.66,12100.0,39.7488,39.7488,39.6928,39.7088,12100.0
2014-11-05 12:20:00,49.65,49.65,49.61,49.65,10000.0,39.7008,39.7008,39.6688,39.7008,10000.0
2014-11-05 12:25:00,49.64,49.64,49.59,49.61,7400.0,39.6928,39.6928,39.6528,39.6688,7400.0
2014-11-05 12:30:00,49.62,49.63,49.59,49.6,7900.0,39.6768,39.6848,39.6528,39.6608,7900.0
2014-11-05 12:35:00,49.62,49.63,49.59,49.62,5700.0,39.6768,39.6848,39.6528,39.6768,5700.0
2014-11-05 12:40:00,49.63,49.65,49.6,49.63,15500.0,39.6848,39.7008,39.6608,39.6848,15500.0
2014-11-05 12:45:00,49.63,49.64,49.6,49.62,27400.0,39.6848,39.6928,39.6608,39.6768,27400.0
2014-11-05 12:50:00,49.62,49.64,49.57,49.61,6900.0,39.6768,39.6928,39.6368,39.6688,6900.0
2014-11-05 12:55:00,49.62,49.62,49.59,49.61,5200.0,39.6768,39.6768,39.6528,39.6688,5200.0
2014-11-05 13:00:00,49.61,49.73,49.6,49.73,9700.0,39.6688,39.7648,39.6608,39.7648,9700.0
2014-11-05 13:05:00,49.73,49.73,49.67,49.7,4600.0,39.7648,39.7648,39.7168,39.7408,4600.0
2014-11-05 13:10:00,49.71,49.79,49.69,49.78,19700.0,39.7488,39.8127,39.7328,39.8047,19700.0
2014-11-05 13:15:00,49.78,49.87,49.76,49.87,23600.0,39.8047,39.8767,39.7888,39.8767,23600.0
2014-11-05 13:20:00,49.87,49.97,49.84,49.97,13100.0,39.8767,39.9567,39.8527,39.9567,13100.0
2014-11-05 13:25:00,49.97,49.97,49.91,49.92,9000.0,39.9567,39.9567,39.9087,39.9167,9000.0
2014-11-05 13:30:00,49.94,49.96,49.91,49.92,5100.0,39.9327,39.9487,39.9087,39.9167,5100.0
2014-11-05 13:35:00,49.91,49.91,49.78,49.78,12500.0,39.9087,39.9087,39.8047,39.8047,12500.0
2014-11-05 13:40:00,49.78,49.8,49.7,49.7,5700.0,39.8047,39.8207,39.7408,39.7408,5700.0
2014-11-05 13:45:00,49.71,49.72,49.69,49.7,5400.0,39.7488,39.7568,39.7328,39.7408,5400.0
2014-11-05 13:50:00,49.72,49.72,49.65,49.68,5500.0,39.7568,39.7568,39.7008,39.7248,5500.0
2014-11-05 13:55:00,49.68,49.68,49.64,49.64,5600.0,39.7248,39.7248,39.6928,39.6928,5600.0
2014-11-05 14:00:00,49.63,49.65,49.57,49.59,10000.0,39.6848,39.7008,39.6368,39.6528,10000.0
2014-11-05 14:05:00,49.58,49.59,49.57,49.59,6700.0,39.6448,39.6528,39.6368,39.6528,6700.0
2014-11-05 14:10:00,49.59,49.65,49.59,49.65,5500.0,39.6528,39.7008,39.6528,39.7008,5500.0
2014-11-05 14:15:00,49.65,49.73,49.65,49.73,13900.0,39.7008,39.7648,39.7008,39.7648,13900.0
2014-11-05 14:20:00,49.73,49.74,49.69,49.71,4100.0,39.7648,39.7728,39.7328,39.7488,4100.0
2014-11-05 14:25:00,49.71,49.72,49.69,49.7,7900.0,39.7488,39.7568,39.7328,39.7408,7900.0
2014-11-05 14:30:00,49.71,49.74,49.69,49.74,6700.0,39.7488,39.7728,39.7328,39.7728,6700.0
2014-11-05 14:35:00,49.75,49.75,49.71,49.73,8800.0,39.7808,39.7808,39.7488,39.7648,8800.0
2014-11-05 14:40:00,49.75,49.75,49.71,49.73,5400.0,39.7808,39.7808,39.7488,39.7648,5400.0
2014-11-05 14:45:00,49.73,49.76,49.73,49.75,6100.0,39.7648,39.7888,39.7648,39.7808,6100.0
2014-11-05 14:50:00,49.75,49.75,49.7,49.71,8300.0,39.7808,39.7808,39.7408,39.7488,8300.0
2014-11-05 14:55:00,49.72,49.78,49.71,49.78,17700.0,39.7568,39.8047,39.7488,39.8047,17700.0
2014-11-05 15:00:00,49.79,49.81,49.78,49.8,10700.0,39.8127,39.8287,39.8047,39.8207,10700.0
2014-11-05 15:05:00,49.8,49.85,49.79,49.82,13300.0,39.8207,39.8607,39.8127,39.8367,13300.0
2014-11-05 15:10:00,49.82,49.85,49.8,49.85,22200.0,39.8367,39.8607,39.8207,39.8607,22200.0
2014-11-05 15:15:00,49.86,49.87,49.84,49.84,16200.0,39.8687,39.8767,39.8527,39.8527,16200.0
2014-11-05 15:20:00,49.84,49.87,49.84,49.85,49500.0,39.8527,39.8767,39.8527,39.8607,49500.0
2014-11-05 15:25:00,49.85,49.85,49.79,49.79,27800.0,39.8607,39.8607,39.8127,39.8127,27800.0
2014-11-05 15:30:00,49.79,49.9,49.78,49.89,11800.0,39.8127,39.9007,39.8047,39.8927,11800.0
2014-11-05 15:35:00,49.89,49.9,49.86,49.9,14100.0,39.8927,39.9007,39.8687,39.9007,14100.0
2014-11-05 15:40:00,49.89,49.96,49.89,49.93,25600.0,39.8927,39.9487,39.8927,39.9247,25600.0
2014-11-05 15:45:00,49.92,49.97,49.9,49.97,18000.0,39.9167,39.9567,39.9007,39.9567,18000.0
2014-11-05 15:50:00,49.97,50.0,49.94,49.97,87600.0,39.9567,39.9807,39.9327,39.9567,87600.0
2014-11-05 15:55:00,49.98,50.05,49.97,50.02,152500.0,39.9647,40.0206,39.9567,39.9967,152500.0
2014-11-06 09:30:00,50.0,50.11,49.42,50.11,37300.0,39.9807,40.0686,39.5169,40.0686,37300.0
2014-11-06 09:35:00,50.13,50.21,49.97,50.01,18700.0,40.0846,40.1486,39.9567,39.9887,18700.0
2014-11-06 09:40:00,50.05,50.24,50.04,50.21,20800.0,40.0206,40.1726,40.0126,40.1486,20800.0
2014-11-06 09:45:00,50.24,50.32,50.09,50.29,62200.0,40.1726,40.2365,40.0526,40.2126,62200.0
2014-11-06 09:50:00,50.29,50.29,50.09,50.1,13800.0,40.2126,40.2126,40.0526,40.0606,13800.0
2014-11-06 09:55:00,50.1,50.11,50.0,50.06,13500.0,40.0606,40.0686,39.9807,40.0286,13500.0
2014-11-06 10:00:00,50.08,50.11,49.98,49.99,26000.0,40.0446,40.0686,39.9647,39.9727,26000.0
2014-11-06 10:05:00,50.01,50.1,49.97,50.09,9100.0,39.9887,40.0606,39.9567,40.0526,9100.0
2014-11-06 10:10:00,50.09,50.11,50.02,50.08,34700.0,40.0526,40.0686,39.9967,40.0446,34700.0
2014-11-06 10:15:00,50.08,50.08,49.98,50.03,24400.0,40.0446,40.0446,39.9647,40.0047,24400.0
2014-11-06 10:20:00,50.02,50.05,49.93,50.04,17200.0,39.9967,40.0206,39.9247,40.0126,17200.0
2014-11-06 10:25:00,50.06,50.08,50.0,50.08,18500.0,40.0286,40.0446,39.9807,40.0446,18500.0
2014-11-06 10:30:00,50.08,50.1,50.0,50.04,35000.0,40.0446,40.0606,39.9807,40.0126,35000.0
2014-11-06 10:35:00,50.03,50.12,50.03,50.09,15500.0,40.0047,40.0766,40.0047,40.0526,15500.0
2014-11-06 10:40:00,50.11,50.13,50.08,50.11,8900.0,40.0686,40.0846,40.0446,40.0686,8900.0
2014-11-06 10:45:00,50.12,50.13,50.06,50.06,7500.0,40.0766,40.0846,40.0286,40.0286,7500.0
2014-11-06 10:50:00,50.07,50.08,50.0,50.03,9600.0,40.0366,40.0446,39.9807,40.0047,9600.0
2014-11-06 10:55:00,50.03,50.04,49.93,49.97,11900.0,40.0047,40.0126,39.9247,39.9567,11900.0
2014-11-06 11:00:00,49.98,50.08,49.96,50.08,15200.0,39.9647,40.0446,39.9487,40.0446,15200.0
2014-11-06 11:05:00,50.07,50.16,50.06,50.15,17100.0,40.0366,40.1086,40.0286,40.1006,17100.0
2014-11-06 11:10:00,50.13,50.18,50.11,50.16,7700.0,40.0846,40.1246,40.0686,40.1086,7700.0
2014-11-06 11:15:00,50.16,50.26,50.15,50.26,13300.0,40.1086,40.1886,40.1006,40.1886,13300.0
2014-11-06 11:20:00,50.26,50.28,50.22,50.27,15900.0,40.1886,40.2046,40.1566,40.1966,15900.0
2014-11-06 11:25:00,50.27,50.29,50.2,50.21,10300.0,40.1966,40.2126,40.1406,40.1486,10300.0
2014-11-06 11:30:00,50.21,50.27,50.19,50.26,23100.0,40.1486,40.1966,40.1326,40.1886,23100.0
2014-11-06 11:35:00,50.25,50.25,50.18,50.2,18500.0,40.1806,40.1806,40.1246,40.1406,18500.0
2014-11-06 11:40:00,50.2,50.2,50.14,50.2,10800.0,40.1406,40.1406,40.0926,40.1406,10800.0
2014-11-06 11:45:00,50.2,50.22,50.15,50.16,19600.0,40.1406,40.1566,40.1006,40.1086,19600.0
2014-11-06 11:50:00,50.15,50.22,50.15,50.19,13100.0,40.1006,40.1566,40.1006,40.1326,13100.0
2014-11-06 11:55:00,50.2,50.26,50.19,50.21,15900.0,40.1406,40.1886,40.1326,40.1486,15900.0
2014-11-06 12:00:00,50.21,50.22,50.18,50.22,11200.0,40.1486,40.1566,40.1246,40.1566,11200.0
2014-11-06 12:05:00,50.22,50.22,50.19,50.2,8200.0,40.1566,40.1566,40.1326,40.1406,8200.0
2014-11-06 12:10:00,50.19,50.26,50.17,50.25,20700.0,40.1326,40.1886,40.1166,40.1806,20700.0
2014-11-06 12:15:00,50.25,50.25,50.2,50.23,42600.0,40.1806,40.1806,40.1406,40.1646,42600.0
2014-11-06 12:20:00,50.24,50.27,50.22,50.26,139700.0,40.1726,40.1966,40.1566,40.1886,139700.0
2014-11-06 12:25:00,50.26,50.26,50.21,50.25,7200.0,40.1886,40.1886,40.1486,40.1806,7200.0
2014-11-06 12:30:00,50.25,50.27,50.2,50.21,10600.0,40.1806,40.1966,40.1406,40.1486,10600.0
2014-11-06 12:35:00,50.21,50.23,50.16,50.19,17000.0,40.1486,40.1646,40.1086,40.1326,17000.0
2014-11-06 12:40:00,50.19,50.26,50.18,50.25,16200.0,40.1326,40.1886,40.1246,40.1806,16200.0
2014-11-06 12:45:00,50.25,50.34,50.24,50.32,6800.0,40.1806,40.2525,40.1726,40.2365,6800.0
2014-11-06 12:50:00,50.32,50.32,50.23,50.23,5900.0,40.2365,40.2365,40.1646,40.1646,5900.0
2014-11-06 12:55:00,50.21,50.26,50.21,50.21,6500.0,40.1486,40.1886,40.1486,40.1486,6500.0
2014-11-06 13:00:00,50.21,50.26,50.21,50.24,7100.0,40.1486,40.1886,40.1486,40.1726,7100.0
2014-11-06 13:05:00,50.25,50.28,50.22,50.22,11000.0,40.1806,40.2046,40.1566,40.1566,11000.0
2014-11-06 13:10:00,50.21,50.22,50.18,50.19,7800.0,40.1486,40.1566,40.1246,40.1326,7800.0
2014-11-06 13:15:00,50.19,50.21,50.17,50.17,5800.0,40.1326,40.1486,40.1166,40.1166,5800.0
2014-11-06 13:20:00,50.18,50.26,50.17,50.25,41900.0,40.1246,40.1886,40.1166,40.1806,41900.0
2014-11-06 13:25:00,50.26,50.31,50.25,50.31,9900.0,40.1886,40.2285,40.1806,40.2285,9900.0
2014-11-06 13:30:00,50.3,50.34,50.3,50.34,12400.0,40.2205,40.2525,40.2205,40.2525,12400.0
2014-11-06 13:35:00,50.34,50.37,50.33,50.36,19800.0,40.2525,40.2765,40.2445,40.2685,19800.0
2014-11-06 13:40:00,50.36,50.37,50.27,50.28,18300.0,40.2685,40.2765,40.1966,40.2046,18300.0
2014-11-06 13:45:00,50.26,50.26,50.1,50.11,22000.0,40.1886,40.1886,40.0606,40.0686,22000.0
2014-11-06 13:50:00,50.12,50.16,50.11,50.11,11600.0,40.0766,40.1086,40.0686,40.0686,11600.0
2014-11-06 13:55:00,50.11,50.15,50.11,50.14,10200.0,40.0686,40.1006,40.0686,40.0926,10200.0
2014-11-06 14:00:00,50.14,50.15,50.12,50.14,10500.0,40.0926,40.1006,40.0766,40.0926,10500.0
2014-11-06 14:05:00,50.14,50.14,50.08,50.09,6300.0,40.0926,40.0926,40.0446,40.0526,6300.0
2014-11-06 14:10:00,50.09,50.15,50.09,50.15,15600.0,40.0526,40.1006,40.0526,40.1006,15600.0
2014-11-06 14:15:00,50.15,50.16,50.14,50.15,12200.0,40.1006,40.1086,40.0926,40.1006,12200.0
2014-11-06 14:20:00,50.15,50.17,50.12,50.17,57600.0,40.1006,40.1166,40.0766,40.1166,57600.0
2014-11-06 14:25:00,50.17,50.21,50.17,50.21,7400.0,40.1166,40.1486,40.1166,40.1486,7400.0
2014-11-06 14:30:00,50.2,50.23,50.2,50.21,21300.0,40.1406,40.1646,40.1406,40.1486,21300.0
2014-11-06 14:35:00,50.21,50.22,50.2,50.22,15800.0,40.1486,40.1566,40.1406,40.1566,15800.0
2014-11-06 14:40:00,50.22,50.23,50.21,50.23,8600.0,40.1566,40.1646,40.1486,40.1646,8600.0
2014-11-06 14:45:00,50.23,50.25,50.2,50.2,18200.0,40.1646,40.1806,40.1406,40.1406,18200.0
2014-11-06 14:50:00,50.21,50.23,50.21,50.21,5700.0,40.1486,40.1646,40.1486,40.1486,5700.0
2014-11-06 14:55:00,50.2,50.23,50.2,50.2,13100.0,40.1406,40.1646,40.1406,40.1406,13100.0
2014-11-06 15:00:00,50.2,50.28,50.2,50.28,68700.0,40.1406,40.2046,40.1406,40.2046,68700.0
2014-11-06 15:05:00,50.27,50.29,50.21,50.21,30400.0,40.1966,40.2126,40.1486,40.1486,30400.0
2014-11-06 15:10:00,50.22,50.24,50.21,50.23,12700.0,40.1566,40.1726,40.1486,40.1646,12700.0
2014-11-06 15:15:00,50.22,50.25,50.2,50.24,15800.0,40.1566,40.1806,40.1406,40.1726,15800.0
2014-11-06 15:20:00,50.24,50.25,50.2,50.22,10400.0,40.1726,40.1806,40.1406,40.1566,10400.0
2014-11-06 15:25:00,50.23,50.24,50.2,50.2,12500.0,40.1646,40.1726,40.1406,40.1406,12500.0
2014-11-06 15:30:00,50.21,50.24,50.18,50.18,20000.0,40.1486,40.1726,40.1246,40.1246,20000.0
2014-11-06 15:35:00,50.19,50.26,50.18,50.25,34700.0,40.1326,40.1886,40.1246,40.1806,34700.0
2014-11-06 15:40:00,50.25,50.25,50.21,50.21,19000.0,40.1806,40.1806,40.1486,40.1486,19000.0
2014-11-06 15:45:00,50.22,50.25,50.22,50.24,41900.0,40.1566,40.1806,40.1566,40.1726,41900.0
2014-11-06 15:50:00,50.25,50.27,50.23,50.24,50900.0,40.1806,40.1966,40.1646,40.1726,50900.0
2014-11-06 15:55:00,50.24,50.24,50.2,50.22,133400.0,40.1726,40.1726,40.1406,40.1566,133400.0
2014-11-07 09:30:00,50.4,50.41,50.04,50.04,45800.0,40.3005,40.3085,40.0126,40.0126,45800.0
2014-11-07 09:35:00,50.06,50.31,50.05,50.28,10500.0,40.0286,40.2285,40.0206,40.2046,10500.0
2014-11-07 09:40:00,50.28,50.28,50.09,50.19,11800.0,40.2046,40.2046,40.0526,40.1326,11800.0
2014-11-07 09:45:00,50.19,50.22,50.08,50.12,20400.0,40.1326,40.1566,40.0446,40.0766,20400.0
2014-11-07 09:50:00,50.1,50.12,49.9,49.91,17600.0,40.0606,40.0766,39.9007,39.9087,17600.0
2014-11-07 09:55:00,49.91,50.0,49.87,49.96,20100.0,39.9087,39.9807,39.8767,39.9487,20100.0
2014-11-07 10:00:00,49.94,49.95,49.73,49.79,23600.0,39.9327,39.9407,39.7648,39.8127,23600.0
2014-11-07 10:05:00,49.8,49.96,49.8,49.91,13500.0,39.8207,39.9487,39.8207,39.9087,13500.0
2014-11-07 10:10:00,49.95,49.95,49.81,49.81,14100.0,39.9407,39.9407,39.8287,39.8287,14100.0
2014-11-07 10:15:00,49.83,49.85,49.79,49.8,14500.0,39.8447,39.8607,39.8127,39.8207,14500.0
2014-11-07 10:20:00,49.78,49.84,49.7,49.83,12600.0,39.8047,39.8527,39.7408,39.8447,12600.0
2014-11-07 10:25:00,49.81,49.85,49.77,49.82,11200.0,39.8287,39.8607,39.7968,39.8367,11200.0
2014-11-07 10:30:00,49.83,49.87,49.74,49.75,15100.0,39.8447,39.8767,39.7728,39.7808,15100.0
2014-11-07 10:35:00,49.73,50.01,49.72,50.01,13200.0,39.7648,39.9887,39.7568,39.9887,13200.0
2014-11-07 10:40:00,50.0,50.01,49.96,49.98,17100.0,39.9807,39.9887,39.9487,39.9647,17100.0
2014-11-07 10:45:00,49.98,50.04,49.98,50.02,9800.0,39.9647,40.0126,39.9647,39.9967,9800.0
2014-11-07 10:50:00,50.03,50.05,50.0,50.01,12300.0,40.0047,40.0206,39.9807,39.9887,12300.0
2014-11-07 10:55:00,50.02,50.06,49.99,49.99,17900.0,39.9967,40.0286,39.9727,39.9727,17900.0
2014-11-07 11:00:00,50.0,50.03,49.98,49.99,19400.0,39.9807,40.0047,39.9647,39.9727,19400.0
2014-11-07 11:05:00,49.99,49.99,49.93,49.93,8600.0,39.9727,39.9727,39.9247,39.9247,8600.0
2014-11-07 11:10:00,49.92,49.96,49.92,49.93,7300.0,39.9167,39.9487,39.9167,39.9247,7300.0
2014-11-07 11:15:00,49.92,50.01,49.92,50.01,15600.0,39.9167,39.9887,39.9167,39.9887,15600.0
2014-11-07 11:20:00,50.01,50.01,49.94,49.94,12300.0,39.9887,39.9887,39.9327,39.9327,12300.0
2014-11-07 11:25:00,49.94,49.98,49.93,49.95,12800.0,39.9327,39.9647,39.9247,39.9407,12800.0
2014-11-07 11:30:00,49.96,49.98,49.95,49.95,9000.0,39.9487,39.9647,39.9407,39.9407,9000.0
2014-11-07 11:35:00,49.95,50.03,49.94,50.03,19100.0,39.9407,40.0047,39.9327,40.0047,19100.0
2014-11-07 11:40:00,50.03,50.03,49.98,50.02,6600.0,40.0047,40.0047,39.9647,39.9967,6600.0
2014-11-07 11:45:00,50.03,50.05,49.96,49.96,15200.0,40.0047,40.0206,39.9487,39.9487,15200.0
2014-11-07 11:50:00,49.95,49.97,49.94,49.96,39000.0,39.9407,39.9567,39.9327,39.9487,39000.0
2014-11-07 11:55:00,49.96,49.96,49.92,49.93,15400.0,39.9487,39.9487,39.9167,39.9247,15400.0
2014-11-07 12:00:00,49.93,50.04,49.93,50.04,9300.0,39.9247,40.0126,39.9247,40.0126,9300.0
2014-11-07 12:05:00,50.04,50.04,49.98,50.01,6400.0,40.0126,40.0126,39.9647,39.9887,6400.0
2014-11-07 12:10:00,50.0,50.0,49.96,49.96,8200.0,39.9807,39.9807,39.9487,39.9487,8200.0
2014-11-07 12:15:00,49.95,49.99,49.94,49.99,7600.0,39.9407,39.9727,39.9327,39.9727,7600.0
2014-11-07 12:20:00,49.99,50.03,49.98,50.0,13300.0,39.9727,40.0047,39.9647,39.9807,13300.0
2014-11-07 12:25:00,50.0,50.02,49.98,50.02,6700.0,39.9807,39.9967,39.9647,39.9967,6700.0
2014-11-07 12:30:00,50.02,50.07,50.01,50.07,7900.0,39.9967,40.0366,39.9887,40.0366,7900.0
2014-11-07 12:35:00,50.08,50.12,50.07,50.07,5600.0,40.0446,40.0766,40.0366,40.0366,5600.0
2014-11-07 12:40:00,50.07,50.07,50.03,50.06,7600.0,40.0366,40.0366,40.0047,40.0286,7600.0
2014-11-07 12:45:00,50.06,50.06,50.0,50.03,7300.0,40.0286,40.0286,39.9807,40.0047,7300.0
2014-11-07 12:50:00,50.02,50.05,50.02,50.04,9500.0,39.9967,40.0206,39.9967,40.0126,9500.0
2014-11-07 12:55:00,50.03,50.09,50.03,50.08,7000.0,40.0047,40.0526,40.0047,40.0446,7000.0
2014-11-07 13:00:00,50.08,50.12,50.06,50.12,9100.0,40.0446,40.0766,40.0286,40.0766,9100.0
2014-11-07 13:05:00,50.14,50.14,50.08,50.11,5800.0,40.0926,40.0926,40.0446,40.0686,5800.0
2014-11-07 13:10:00,50.11,50.12,50.07,50.09,8500.0,40.0686,40.0766,40.0366,40.0526,8500.0
2014-11-07 13:15:00,50.09,50.1,50.06,50.1,10200.0,40.0526,40.0606,40.0286,40.0606,10200.0
2014-11-07 13:20:00,50.09,50.12,50.08,50.1,7800.0,40.0526,40.0766,40.0446,40.0606,7800.0
2014-11-07 13:25:00,50.09,50.09,50.06,50.07,9100.0,40.0526,40.0526,40.0286,40.0366,9100.0
2014-11-07 13:30:00,50.06,50.21,50.06,50.16,9900.0,40.0286,40.1486,40.0286,40.1086,9900.0
2014-11-07 13:35:00,50.16,50.17,50.11,50.13,6800.0,40.1086,40.1166,40.0686,40.0846,6800.0
2014-11-07 13:40:00,50.12,50.12,50.09,50.1,7300.0,40.0766,40.0766,40.0526,40.0606,7300.0
2014-11-07 13:45:00,50.1,50.15,50.09,50.1,11900.0,40.0606,40.1006,40.0526,40.0606,11900.0
2014-11-07 13:50:00,50.1,50.13,50.1,50.13,8800.0,40.0606,40.0846,40.0606,40.0846,8800.0
2014-11-07 13:55:00,50.13,50.14,50.1,50.12,6400.0,40.0846,40.0926,40.0606,40.0766,6400.0
2014-11-07 14:00:00,50.11,50.13,50.1,50.12,13800.0,40.0686,40.0846,40.0606,40.0766,13800.0
2014-11-07 14:05:00,50.12,50.13,50.08,50.11,11100.0,40.0766,40.0846,40.0446,40.0686,11100.0
2014-11-07 14:10:00,50.11,50.13,50.1,50.12,21700.0,40.0686,40.0846,40.0606,40.0766,21700.0
2014-11-07 14:15:00,50.13,50.16,50.12,50.15,14000.0,40.0846,40.1086,40.0766,40.1006,14000.0
2014-11-07 14:20:00,50.16,50.16,50.1,50.1,14600.0,40.1086,40.1086,40.0606,40.0606,14600.0
2014-11-07 14:25:00,50.09,50.1,50.05,50.1,16500.0,40.0526,40.0606,40.0206,40.0606,16500.0
2014-11-07 14:30:00,50.09,50.16,50.08,50.13,42600.0,40.0526,40.1086,40.0446,40.0846,42600.0
2014-11-07 14:35:00,50.13,50.13,50.1,50.12,16400.0,40.0846,40.0846,40.0606,40.0766,16400.0
2014-11-07 14:40:00,50.12,50.17,50.12,50.13,16800.0,40.0766,40.1166,40.0766,40.0846,16800.0
2014-11-07 14:45:00,50.14,50.15,50.09,50.14,17500.0,40.0926,40.1006,40.0526,40.0926,17500.0
2014-11-07 14:50:00,50.14,50.16,50.1,50.1,25100.0,40.0926,40.1086,40.0606,40.0606,25100.0
2014-11-07 14:55:00,50.1,50.1,50.06,50.09,53000.0,40.0606,40.0606,40.0286,40.0526,53000.0
2014-11-07 15:00:00,50.1,50.12,50.08,50.11,56800.0,40.0606,40.0766,40.0446,40.0686,56800.0
2014-11-07 15:05:00,50.12,50.16,50.11,50.13,33900.0,40.0766,40.1086,40.0686,40.0846,33900.0
2014-11-07 15:10:00,50.12,50.14,50.09,50.11,23300.0,40.0766,40.0926,40.0526,40.0686,23300.0
2014-11-07 15:15:00,50.11,50.12,50.07,50.12,22500.0,40.0686,40.0766,40.0366,40.0766,22500.0
2014-11-07 15:20:00,50.13,50.17,50.12,50.16,28300.0,40.0846,40.1166,40.0766,40.1086,28300.0
2014-11-07 15:25:00,50.16,50.19,50.12,50.12,16200.0,40.1086,40.1326,40.0766,40.0766,16200.0
2014-11-07 15:30:00,50.13,50.16,50.1,50.14,20900.0,40.0846,40.1086,40.0606,40.0926,20900.0
2014-11-07 15:35:00,50.13,50.15,50.11,50.13,14400.0,40.0846,40.1006,40.0686,40.0846,14400.0
2014-11-07 15:40:00,50.13,50.19,50.12,50.18,25500.0,40.0846,40.1326,40.0766,40.1246,25500.0
2014-11-07 15:45:00,50.18,50.22,50.15,50.15,29700.0,40.1246,40.1566,40.1006,40.1006,29700.0
2014-11-07 15:50:00,50.16,50.23,50.16,50.21,31700.0,40.1086,40.1646,40.1086,40.1486,31700.0
2014-11-07 15:55:00,50.22,50.25,50.2,50.23,65900.0,40.1566,40.1806,40.1406,40.1646,65900.0
2014-11-10 09:30:00,50.16,50.19,49.98,50.19,22400.0,40.1086,40.1326,39.9647,40.1326,22400.0
2014-11-10 09:35:00,50.19,50.24,50.16,50.16,14200.0,40.1326,40.1726,40.1086,40.1086,14200.0
2014-11-10 09:40:00,50.17,50.26,50.05,50.17,47800.0,40.1166,40.1886,40.0206,40.1166,47800.0
2014-11-10 09:45:00,50.17,50.39,50.15,50.36,17100.0,40.1166,40.2925,40.1006,40.2685,17100.0
2014-11-10 09:50:00,50.34,50.44,50.27,50.43,9100.0,40.2525,40.3325,40.1966,40.3245,9100.0
2014-11-10 09:55:00,50.39,50.49,50.39,50.44,19700.0,40.2925,40.3725,40.2925,40.3325,19700.0
2014-11-10 10:00:00,50.44,50.45,50.34,50.35,11200.0,40.3325,40.3405,40.2525,40.2605,11200.0
2014-11-10 10:05:00,50.38,50.44,50.37,50.41,25100.0,40.2845,40.3325,40.2765,40.3085,25100.0
2014-11-10 10:10:00,50.4,50.48,50.39,50.44,25800.0,40.3005,40.3645,40.2925,40.3325,25800.0
2014-11-10 10:15:00,50.45,50.54,50.44,50.5,86800.0,40.3405,40.4125,40.3325,40.3805,86800.0
2014-11-10 10:20:00,50.5,50.54,50.48,50.54,37100.0,40.3805,40.4125,40.3645,40.4125,37100.0
2014-11-10 10:25:00,50.53,50.53,50.46,50.51,20400.0,40.4045,40.4045,40.3485,40.3885,20400.0
2014-11-10 10:30:00,50.51,50.53,50.47,50.47,22900.0,40.3885,40.4045,40.3565,40.3565,22900.0
2014-11-10 10:35:00,50.47,50.47,50.36,50.38,24900.0,40.3565,40.3565,40.2685,40.2845,24900.0
2014-11-10 10:40:00,50.38,50.39,50.32,50.37,52300.0,40.2845,40.2925,40.2365,40.2765,52300.0
2014-11-10 10:45:00,50.39,50.55,50.37,50.55,16000.0,40.2925,40.4205,40.2765,40.4205,16000.0
2014-11-10 10:50:00,50.54,50.55,50.49,50.49,8800.0,40.4125,40.4205,40.3725,40.3725,8800.0
2014-11-10 10:55:00,50.53,50.54,50.38,50.4,9600.0,40.4045,40.4125,40.2845,40.3005,9600.0
2014-11-10 11:00:00,50.41,50.43,50.36,50.38,9200.0,40.3085,40.3245,40.2685,40.2845,9200.0
2014-11-10 11:05:00,50.38,50.47,50.37,50.47,22700.0,40.2845,40.3565,40.2765,40.3565,22700.0
2014-11-10 11:10:00,50.46,50.47,50.37,50.37,8000.0,40.3485,40.3565,40.2765,40.2765,8000.0
2014-11-10 11:15:00,50.38,50.44,50.34,50.43,6800.0,40.2845,40.3325,40.2525,40.3245,6800.0
2014-11-10 11:20:00,50.44,50.44,50.36,50.36,35400.0,40.3325,40.3325,40.2685,40.2685,35400.0
2014-11-10 11:25:00,50.36,50.4,50.31,50.37,6700.0,40.2685,40.3005,40.2285,40.2765,6700.0
2014-11-10 11:30:00,50.38,50.41,50.37,50.41,4300.0,40.2845,40.3085,40.2765,40.3085,4300.0
2014-11-10 11:35:00,50.42,50.42,50.33,50.38,5200.0,40.3165,40.3165,40.2445,40.2845,5200.0
2014-11-10 11:40:00,50.38,50.39,50.33,50.33,7400.0,40.2845,40.2925,40.2445,40.2445,7400.0
2014-11-10 11:45:00,50.33,50.36,50.28,50.35,12600.0,40.2445,40.2685,40.2046,40.2605,12600.0
2014-11-10 11:50:00,50.35,50.35,50.28,50.33,5300.0,40.2605,40.2605,40.2046,40.2445,5300.0
2014-11-10 11:55:00,50.32,50.34,50.29,50.31,3400.0,40.2365,40.2525,40.2126,40.2285,3400.0
2014-11-10 12:00:00,50.31,50.32,50.25,50.27,5500.0,40.2285,40.2365,40.1806,40.1966,5500.0
2014-11-10 12:05:00,50.26,50.29,50.23,50.25,5900.0,40.1886,40.2126,40.1646,40.1806,5900.0
2014-11-10 12:10:00,50.25,50.25,50.15,50.19,4600.0,40.1806,40.1806,40.1006,40.1326,4600.0
2014-11-10 12:15:00,50.2,50.2,50.13,50.17,4800.0,40.1406,40.1406,40.0846,40.1166,4800.0
2014-11-10 12:20:00,50.18,50.22,50.18,50.22,5000.0,40.1246,40.1566,40.1246,40.1566,5000.0
2014-11-10 12:25:00,50.22,50.22,50.19,50.2,6300.0,40.1566,40.1566,40.1326,40.1406,6300.0
2014-11-10 12:30:00,50.18,50.23,50.18,50.2,8600.0,40.1246,40.1646,40.1246,40.1406,8600.0
2014-11-10 12:35:00,50.21,50.24,50.19,50.21,9900.0,40.1486,40.1726,40.1326,40.1486,9900.0
2014-11-10 12:40:00,50.21,50.26,50.21,50.24,5300.0,40.1486,40.1886,40.1486,40.1726,5300.0
2014-11-10 12:45:00,50.23,50.26,50.23,50.23,4600.0,40.1646,40.1886,40.1646,40.1646,4600.0
2014-11-10 12:50:00,50.23,50.27,50.23,50.24,3900.0,40.1646,40.1966,40.1646,40.1726,3900.0
2014-11-10 12:55:00,50.24,50.29,50.23,50.29,4300.0,40.1726,40.2126,40.1646,40.2126,4300.0
2014-11-10 13:00:00,50.29,50.3,50.28,50.3,2900.0,40.2126,40.2205,40.2046,40.2205,2900.0
2014-11-10 13:05:00,50.29,50.34,50.28,50.32,4200.0,40.2126,40.2525,40.2046,40.2365,4200.0
2014-11-10 13:10:00,50.32,50.35,50.3,50.32,5800.0,40.2365,40.2605,40.2205,40.2365,5800.0
2014-11-10 13:15:00,50.32,50.36,50.31,50.35,5600.0,40.2365,40.2685,40.2285,40.2605,5600.0
2014-11-10 13:20:00,50.35,50.35,50.3,50.32,4300.0,40.2605,40.2605,40.2205,40.2365,4300.0
2014-11-10 13:25:00,50.32,50.35,50.29,50.33,7600.0,40.2365,40.2605,40.2126,40.2445,7600.0
2014-11-10 13:30:00,50.34,50.36,50.29,50.3,19200.0,40.2525,40.2685,40.2126,40.2205,19200.0
2014-11-10 13:35:00,50.3,50.3,50.27,50.27,4700.0,40.2205,40.2205,40.1966,40.1966,4700.0
2014-11-10 13:40:00,50.28,50.32,50.28,50.3,5200.0,40.2046,40.2365,40.2046,40.2205,5200.0
2014-11-10 13:45:00,50.3,50.32,50.27,50.27,6000.0,40.2205,40.2365,40.1966,40.1966,6000.0
2014-11-10 13:50:00,50.26,50.27,50.24,50.24,5100.0,40.1886,40.1966,40.1726,40.1726,5100.0
2014-11-10 13:55:00,50.24,50.24,50.21,50.23,4100.0,40.1726,40.1726,40.1486,40.1646,4100.0
2014-11-10 14:00:00,50.23,50.25,50.21,50.25,7200.0,40.1646,40.1806,40.1486,40.1806,7200.0
2014-11-10 14:05:00,50.27,50.32,50.27,50.31,6300.0,40.1966,40.2365,40.1966,40.2285,6300.0
2014-11-10 14:10:00,50.32,50.33,50.27,50.27,5800.0,40.2365,40.2445,40.1966,40.1966,5800.0
2014-11-10 14:15:00,50.27,50.27,50.23,50.25,7900.0,40.1966,40.1966,40.1646,40.1806,7900.0
2014-11-10 14:20:00,50.26,50.31,50.26,50.29,7300.0,40.1886,40.2285,40.1886,40.2126,7300.0
2014-11-10 14:25:00,50.3,50.31,50.27,50.29,6600.0,40.2205,40.2285,40.1966,40.2126,6600.0
2014-11-10 14:30:00,50.28,50.3,50.27,50.29,4900.0,40.2046,40.2205,40.1966,40.2126,4900.0
2014-11-10 14:35:00,50.3,50.31,50.26,50.28,18500.0,40.2205,40.2285,40.1886,40.2046,18500.0
2014-11-10 14:40:00,50.28,50.3,50.23,50.25,6500.0,40.2046,40.2205,40.1646,40.1806,6500.0
2014-11-10 14:45:00,50.25,50.27,50.23,50.26,8700.0,40.1806,40.1966,40.1646,40.1886,8700.0
2014-11-10 14:50:00,50.25,50.28,50.23,50.26,24500.0,40.1806,40.2046,40.1646,40.1886,24500.0
2014-11-10 14:55:00,50.26,50.28,50.26,50.28,8200.0,40.1886,40.2046,40.1886,40.2046,8200.0
2014-11-10 15:00:00,50.28,50.34,50.27,50.34,13000.0,40.2046,40.2525,40.1966,40.2525,13000.0
2014-11-10 15:05:00,50.35,50.38,50.34,50.35,16300.0,40.2605,40.2845,40.2525,40.2605,16300.0
2014-11-10 15:10:00,50.36,50.37,50.35,50.36,12300.0,40.2685,40.2765,40.2605,40.2685,12300.0
2014-11-10 15:15:00,50.37,50.37,50.35,50.35,39200.0,40.2765,40.2765,40.2605,40.2605,39200.0
2014-11-10 15:20:00,50.36,50.39,50.35,50.38,12900.0,40.2685,40.2925,40.2605,40.2845,12900.0
2014-11-10 15:25:00,50.37,50.38,50.36,50.37,14300.0,40.2765,40.2845,40.2685,40.2765,14300.0
2014-11-10 15:30:00,50.38,50.38,50.34,50.34,89100.0,40.2845,40.2845,40.2525,40.2525,89100.0
2014-11-10 15:35:00,50.34,50.38,50.34,50.35,24400.0,40.2525,40.2845,40.2525,40.2605,24400.0
2014-11-10 15:40:00,50.35,50.36,50.34,50.35,37100.0,40.2605,40.2685,40.2525,40.2605,37100.0
2014-11-10 15:45:00,50.35,50.38,50.34,50.35,27400.0,40.2605,40.2845,40.2525,40.2605,27400.0
2014-11-10 15:50:00,50.36,50.39,50.35,50.37,39000.0,40.2685,40.2925,40.2605,40.2765,39000.0
2014-11-10 15:55:00,50.38,50.42,50.37,50.42,60400.0,40.2845,40.3165,40.2765,40.3165,60400.0
2014-11-11 09:30:00,50.39,50.52,50.33,50.36,23400.0,40.2925,40.3965,40.2445,40.2685,23400.0
2014-11-11 09:35:00,50.39,50.39,50.23,50.26,11300.0,40.2925,40.2925,40.1646,40.1886,11300.0
2014-11-11 09:40:00,50.24,50.29,50.2,50.27,5500.0,40.1726,40.2126,40.1406,40.1966,5500.0
2014-11-11 09:45:00,50.27,50.47,50.27,50.47,8300.0,40.1966,40.3565,40.1966,40.3565,8300.0
2014-11-11 09:50:00,50.44,50.52,50.3,50.3,8600.0,40.3325,40.3965,40.2205,40.2205,8600.0
2014-11-11 09:55:00,50.3,50.32,50.24,50.24,8200.0,40.2205,40.2365,40.1726,40.1726,8200.0
2014-11-11 10:00:00,50.27,50.32,50.23,50.32,7500.0,40.1966,40.2365,40.1646,40.2365,7500.0
2014-11-11 10:05:00,50.34,50.35,50.31,50.34,5500.0,40.2525,40.2605,40.2285,40.2525,5500.0
2014-11-11 10:10:00,50.32,50.33,50.28,50.28,8000.0,40.2365,40.2445,40.2046,40.2046,8000.0
2014-11-11 10:15:00,50.29,50.3,50.25,50.3,7400.0,40.2126,40.2205,40.1806,40.2205,7400.0
2014-11-11 10:20:00,50.3,50.3,50.15,50.2,7200.0,40.2205,40.2205,40.1006,40.1406,7200.0
2014-11-11 10:25:00,50.19,50.22,50.14,50.14,8000.0,40.1326,40.1566,40.0926,40.0926,8000.0
2014-11-11 10:30:00,50.14,50.15,50.09,50.14,9100.0,40.0926,40.1006,40.0526,40.0926,9100.0
2014-11-11 10:35:00,50.13,50.13,50.06,50.07,7000.0,40.0846,40.0846,40.0286,40.0366,7000.0
2014-11-11 10:40:00,50.07,50.12,50.04,50.04,11900.0,40.0366,40.0766,40.0126,40.0126,11900.0
2014-11-11 10:45:00,50.05,50.08,50.04,50.05,7400.0,40.0206,40.0446,40.0126,40.0206,7400.0
2014-11-11 10:50:00,50.05,50.11,50.05,50.06,7400.0,40.0206,40.0686,40.0206,40.0286,7400.0
2014-11-11 10:55:00,50.05,50.08,50.05,50.08,20700.0,40.0206,40.0446,40.0206,40.0446,20700.0
2014-11-11 11:00:00,50.08,50.09,50.02,50.03,10900.0,40.0446,40.0526,39.9967,40.0047,10900.0
2014-11-11 11:05:00,50.03,50.1,50.02,50.09,17400.0,40.0047,40.0606,39.9967,40.0526,17400.0
2014-11-11 11:10:00,50.08,50.13,50.07,50.12,9500.0,40.0446,40.0846,40.0366,40.0766,9500.0
2014-11-11 11:15:00,50.12,50.15,50.1,50.14,18700.0,40.0766,40.1006,40.0606,40.0926,18700.0
2014-11-11 11:20:00,50.14,50.14,50.07,50.13,16100.0,40.0926,40.0926,40.0366,40.0846,16100.0
2014-11-11 11:25:00,50.14,50.18,50.13,50.15,15300.0,40.0926,40.1246,40.0846,40.1006,15300.0
2014-11-11 11:30:00,50.17,50.2,50.16,50.19,3100.0,40.1166,40.1406,40.1086,40.1326,3100.0
2014-11-11 11:35:00,50.19,50.19,50.13,50.13,3600.0,40.1326,40.1326,40.0846,40.0846,3600.0
2014-11-11 11:40:00,50.13,50.15,50.12,50.13,7100.0,40.0846,40.1006,40.0766,40.0846,7100.0
2014-11-11 11:45:00,50.13,50.16,50.12,50.13,19900.0,40.0846,40.1086,40.0766,40.0846,19900.0
2014-11-11 11:50:00,50.12,50.12,50.09,50.1,2400.0,40.0766,40.0766,40.0526,40.0606,2400.0
2014-11-11 11:55:00,50.11,50.15,50.09,50.14,8600.0,40.0686,40.1006,40.0526,40.0926,8600.0
2014-11-11 12:00:00,50.14,50.18,50.13,50.16,11400.0,40.0926,40.1246,40.0846,40.1086,11400.0
2014-11-11 12:05:00,50.15,50.15,50.05,50.05,6000.0,40.1006,40.1006,40.0206,40.0206,6000.0
2014-11-11 12:10:00,50.06,50.08,50.02,50.03,8400.0,40.0286,40.0446,39.9967,40.0047,8400.0
2014-11-11 12:15:00,50.03,50.1,50.03,50.09,10700.0,40.0047,40.0606,40.0047,40.0526,10700.0
2014-11-11 12:20:00,50.08,50.11,50.08,50.08,4300.0,40.0446,40.0686,40.0446,40.0446,4300.0
2014-11-11 12:25:00,50.07,50.09,50.04,50.09,7000.0,40.0366,40.0526,40.0126,40.0526,7000.0
2014-11-11 12:30:00,50.11,50.11,50.09,50.1,4400.0,40.0686,40.0686,40.0526,40.0606,4400.0
2014-11-11 12:35:00,50.09,50.1,50.07,50.08,7000.0,40.0526,40.0606,40.0366,40.0446,7000.0
2014-11-11 12:40:00,50.09,50.11,50.06,50.06,6400.0,40.0526,40.0686,40.0286,40.0286,6400.0
2014-11-11 12:45:00,50.06,50.08,50.05,50.08,6900.0,40.0286,40.0446,40.0206,40.0446,6900.0
2014-11-11 12:50:00,50.08,50.09,50.06,50.07,4900.0,40.0446,40.0526,40.0286,40.0366,4900.0
2014-11-11 12:55:00,50.06,50.07,50.06,50.07,3400.0,40.0286,40.0366,40.0286,40.0366,3400.0
2014-11-11 13:00:00,50.06,50.07,50.01,50.02,7300.0,40.0286,40.0366,39.9887,39.9967,7300.0
2014-11-11 13:05:00,50.03,50.04,49.97,49.98,7900.0,40.0047,40.0126,39.9567,39.9647,7900.0
2014-11-11 13:10:00,49.98,49.99,49.9,49.9,6800.0,39.9647,39.9727,39.9007,39.9007,6800.0
2014-11-11 13:15:00,49.9,49.99,49.88,49.98,21000.0,39.9007,39.9727,39.8847,39.9647,21000.0
2014-11-11 13:20:00,49.97,50.05,49.96,50.05,18800.0,39.9567,40.0206,39.9487,40.0206,18800.0
2014-11-11 13:25:00,50.06,50.07,50.01,50.02,5700.0,40.0286,40.0366,39.9887,39.9967,5700.0
2014-11-11 13:30:00,50.02,50.06,49.99,50.06,5000.0,39.9967,40.0286,39.9727,40.0286,5000.0
2014-11-11 13:35:00,50.07,50.08,50.04,50.04,4500.0,40.0366,40.0446,40.0126,40.0126,4500.0
2014-11-11 13:40:00,50.04,50.08,50.02,50.07,5500.0,40.0126,40.0446,39.9967,40.0366,5500.0
2014-11-11 13:45:00,50.07,50.07,50.0,50.02,7600.0,40.0366,40.0366,39.9807,39.9967,7600.0
2014-11-11 13:50:00,50.01,50.09,50.01,50.05,7000.0,39.9887,40.0526,39.9887,40.0206,7000.0
2014-11-11 13:55:00,50.04,50.09,50.04,50.04,5200.0,40.0126,40.0526,40.0126,40.0126,5200.0
2014-11-11 14:00:00,50.05,50.08,50.05,50.06,6900.0,40.0206,40.0446,40.0206,40.0286,6900.0
2014-11-11 14:05:00,50.05,50.06,50.01,50.03,15500.0,40.0206,40.0286,39.9887,40.0047,15500.0
2014-11-11 14:10:00,50.03,50.03,50.0,50.03,7000.0,40.0047,40.0047,39.9807,40.0047,7000.0
2014-11-11 14:15:00,50.02,50.03,50.0,50.0,7500.0,39.9967,40.0047,39.9807,39.9807,7500.0
2014-11-11 14:20:00,50.0,50.06,50.0,50.05,11100.0,39.9807,40.0286,39.9807,40.0206,11100.0
2014-11-11 14:25:00,50.06,50.08,50.04,50.08,6500.0,40.0286,40.0446,40.0126,40.0446,6500.0
2014-11-11 14:30:00,50.07,50.08,50.04,50.07,10100.0,40.0366,40.0446,40.0126,40.0366,10100.0
2014-11-11 14:35:00,50.07,50.08,50.04,50.07,14400.0,40.0366,40.0446,40.0126,40.0366,14400.0
2014-11-11 14:40:00,50.08,50.09,50.06,50.06,6600.0,40.0446,40.0526,40.0286,40.0286,6600.0
2014-11-11 14:45:00,50.07,50.11,50.07,50.09,7000.0,40.0366,40.0686,40.0366,40.0526,7000.0
2014-11-11 14:50:00,50.08,50.08,50.02,50.06,11200.0,40.0446,40.0446,39.9967,40.0286,11200.0
2014-11-11 14:55:00,50.07,50.07,50.04,50.07,8800.0,40.0366,40.0366,40.0126,40.0366,8800.0
2014-11-11 15:00:00,50.07,50.08,50.04,50.08,8900.0,40.0366,40.0446,40.0126,40.0446,8900.0
2014-11-11 15:05:00,50.08,50.12,50.05,50.09,13400.0,40.0446,40.0766,40.0206,40.0526,13400.0
2014-11-11 15:10:00,50.09,50.1,50.07,50.1,16600.0,40.0526,40.0606,40.0366,40.0606,16600.0
2014-11-11 15:15:00,50.1,50.1,50.09,50.09,4400.0,40.0606,40.0606,40.0526,40.0526,4400.0
2014-11-11 15:20:00,50.09,50.11,50.04,50.05,21500.0,40.0526,40.0686,40.0126,40.0206,21500.0
2014-11-11 15:25:00,50.05,50.06,50.01,50.01,12500.0,40.0206,40.0286,39.9887,39.9887,12500.0
2014-11-11 15:30:00,50.02,50.05,50.02,50.03,15300.0,39.9967,40.0206,39.9967,40.0047,15300.0
2014-11-11 15:35:00,50.03,50.07,50.02,50.07,25300.0,40.0047,40.0366,39.9967,40.0366,25300.0
2014-11-11 15:40:00,50.07,50.09,50.05,50.05,24000.0,40.0366,40.0526,40.0206,40.0206,24000.0
2014-11-11 15:45:00,50.05,50.06,50.02,50.03,56400.0,40.0206,40.0286,39.9967,40.0047,56400.0
2014-11-11 15:50:00,50.03,50.1,50.02,50.05,75500.0,40.0047,40.0606,39.9967,40.0206,75500.0
2014-11-11 15:55:00,50.05,50.14,50.04,50.13,94800.0,40.0206,40.0926,40.0126,40.0846,94800.0
2014-11-12 09:30:00,50.02,50.19,49.81,50.12,15900.0,39.9967,40.1326,39.8287,40.0766,15900.0
2014-11-12 09:35:00,50.12,50.2,50.07,50.09,7000.0,40.0766,40.1406,40.0366,40.0526,7000.0
2014-11-12 09:40:00,50.12,50.12,49.95,49.98,7000.0,40.0766,40.0766,39.9407,39.9647,7000.0
2014-11-12 09:45:00,49.97,50.04,49.92,49.98,8800.0,39.9567,40.0126,39.9167,39.9647,8800.0
2014-11-12 09:50:00,49.97,50.04,49.95,49.99,18100.0,39.9567,40.0126,39.9407,39.9727,18100.0
2014-11-12 09:55:00,49.99,50.05,49.99,50.0,7300.0,39.9727,40.0206,39.9727,39.9807,7300.0
2014-11-12 10:00:00,50.0,50.05,49.96,49.97,14400.0,39.9807,40.0206,39.9487,39.9567,14400.0
2014-11-12 10:05:00,49.99,50.17,49.99,50.16,5600.0,39.9727,40.1166,39.9727,40.1086,5600.0
2014-11-12 10:10:00,50.17,50.17,50.13,50.13,9400.0,40.1166,40.1166,40.0846,40.0846,9400.0
2014-11-12 10:15:00,50.12,50.12,50.05,50.08,5300.0,40.0766,40.0766,40.0206,40.0446,5300.0
2014-11-12 10:20:00,50.08,50.14,50.07,50.14,7000.0,40.0446,40.0926,40.0366,40.0926,7000.0
2014-11-12 10:25:00,50.14,50.14,50.05,50.05,8100.0,40.0926,40.0926,40.0206,40.0206,8100.0
2014-11-12 10:30:00,50.03,50.12,50.03,50.09,4700.0,40.0047,40.0766,40.0047,40.0526,4700.0
2014-11-12 10:35:00,50.09,50.09,50.05,50.07,5800.0,40.0526,40.0526,40.0206,40.0366,5800.0
2014-11-12 10:40:00,50.08,50.14,50.08,50.09,6600.0,40.0446,40.0926,40.0446,40.0526,6600.0
2014-11-12 10:45:00,50.1,50.12,50.08,50.12,4800.0,40.0606,40.0766,40.0446,40.0766,4800.0
2014-11-12 10:50:00,50.12,50.16,50.12,50.13,6300.0,40.0766,40.1086,40.0766,40.0846,6300.0
2014-11-12 10:55:00,50.14,50.16,50.1,50.1,6900.0,40.0926,40.1086,40.0606,40.0606,6900.0
2014-11-12 11:00:00,50.1,50.1,50.03,50.05,4800.0,40.0606,40.0606,40.0047,40.0206,4800.0
2014-11-12 11:05:00,50.05,50.05,50.03,50.05,6300.0,40.0206,40.0206,40.0047,40.0206,6300.0
2014-11-12 11:10:00,50.06,50.07,50.04,50.04,4900.0,40.0286,40.0366,40.0126,40.0126,4900.0
2014-11-12 11:15:00,50.05,50.07,50.05,50.05,5200.0,40.0206,40.0366,40.0206,40.0206,5200.0
2014-11-12 11:20:00,50.05,50.16,50.05,50.16,8000.0,40.0206,40.1086,40.0206,40.1086,8000.0
2014-11-12 11:25:00,50.16,50.19,50.15,50.19,6400.0,40.1086,40.1326,40.1006,40.1326,6400.0
2014-11-12 11:30:00,50.19,50.24,50.19,50.24,5700.0,40.1326,40.1726,40.1326,40.1726,5700.0
2014-11-12 11:35:00,50.25,50.26,50.21,50.24,7400.0,40.1806,40.1886,40.1486,40.1726,7400.0
2014-11-12 11:40:00,50.24,50.28,50.23,50.27,3900.0,40.1726,40.2046,40.1646,40.1966,3900.0
2014-11-12 11:45:00,50.28,50.3,50.25,50.29,10100.0,40.2046,40.2205,40.1806,40.2126,10100.0
2014-11-12 11:50:00,50.3,50.32,50.28,50.28,5600.0,40.2205,40.2365,40.2046,40.2046,5600.0
2014-11-12 11:55:00,50.3,50.31,50.28,50.28,6000.0,40.2205,40.2285,40.2046,40.2046,6000.0
2014-11-12 12:00:00,50.28,50.28,50.21,50.23,6000.0,40.2046,40.2046,40.1486,40.1646,6000.0
2014-11-12 12:05:00,50.22,50.24,50.21,50.21,4600.0,40.1566,40.1726,40.1486,40.1486,4600.0
2014-11-12 12:10:00,50.21,50.23,50.18,50.19,6600.0,40.1486,40.1646,40.1246,40.1326,6600.0
2014-11-12 12:15:00,50.18,50.21,50.18,50.21,7000.0,40.1246,40.1486,40.1246,40.1486,7000.0
2014-11-12 12:20:00,50.21,50.25,50.2,50.2,5600.0,40.1486,40.1806,40.1406,40.1406,5600.0
2014-11-12 12:25:00,50.2,50.23,50.2,50.22,3200.0,40.1406,40.1646,40.1406,40.1566,3200.0
2014-11-12 12:30:00,50.22,50.25,50.21,50.21,5000.0,40.1566,40.1806,40.1486,40.1486,5000.0
2014-11-12 12:35:00,50.19,50.21,50.18,50.19,4300.0,40.1326,40.1486,40.1246,40.1326,4300.0
2014-11-12 12:40:00,50.19,50.23,50.19,50.23,6700.0,40.1326,40.1646,40.1326,40.1646,6700.0
2014-11-12 12:45:00,50.23,50.31,50.23,50.31,7500.0,40.1646,40.2285,40.1646,40.2285,7500.0
2014-11-12 12:50:00,50.32,50.32,50.26,50.26,2900.0,40.2365,40.2365,40.1886,40.1886,2900.0
2014-11-12 12:55:00,50.27,50.29,50.26,50.28,5600.0,40.1966,40.2126,40.1886,40.2046,5600.0
2014-11-12 13:00:00,50.28,50.32,50.28,50.32,5900.0,40.2046,40.2365,40.2046,40.2365,5900.0
2014-11-12 13:05:00,50.32,50.32,50.27,50.27,9300.0,40.2365,40.2365,40.1966,40.1966,9300.0
2014-11-12 13:10:00,50.28,50.32,50.28,50.32,7100.0,40.2046,40.2365,40.2046,40.2365,7100.0
2014-11-12 13:15:00,50.33,50.33,50.28,50.3,20600.0,40.2445,40.2445,40.2046,40.2205,20600.0
2014-11-12 13:20:00,50.3,50.33,50.29,50.33,6600.0,40.2205,40.2445,40.2126,40.2445,6600.0
2014-11-12 13:25:00,50.33,50.35,50.32,50.35,3200.0,40.2445,40.2605,40.2365,40.2605,3200.0
2014-11-12 13:30:00,50.36,50.36,50.33,50.34,7400.0,40.2685,40.2685,40.2445,40.2525,7400.0
2014-11-12 13:35:00,50.34,50.34,50.3,50.32,7800.0,40.2525,40.2525,40.2205,40.2365,7800.0
2014-11-12 13:40:00,50.31,50.31,50.3,50.31,4900.0,40.2285,40.2285,40.2205,40.2285,4900.0
2014-11-12 13:45:00,50.3,50.3,50.25,50.25,5700.0,40.2205,40.2205,40.1806,40.1806,5700.0
2014-11-12 13:50:00,50.24,50.24,50.17,50.17,17500.0,40.1726,40.1726,40.1166,40.1166,17500.0
2014-11-12 13:55:00,50.16,50.16,50.11,50.13,11500.0,40.1086,40.1086,40.0686,40.0846,11500.0
2014-11-12 14:00:00,50.13,50.17,50.09,50.09,10300.0,40.0846,40.1166,40.0526,40.0526,10300.0
2014-11-12 14:05:00,50.1,50.14,50.09,50.14,7600.0,40.0606,40.0926,40.0526,40.0926,7600.0
2014-11-12 14:10:00,50.14,50.17,50.14,50.17,9200.0,40.0926,40.1166,40.0926,40.1166,9200.0
2014-11-12 14:15:00,50.17,50.18,50.13,50.13,7400.0,40.1166,40.1246,40.0846,40.0846,7400.0
2014-11-12 14:20:00,50.14,50.17,50.14,50.17,7800.0,40.0926,40.1166,40.0926,40.1166,7800.0
2014-11-12 14:25:00,50.18,50.18,50.13,50.13,10000.0,40.1246,40.1246,40.0846,40.0846,10000.0
2014-11-12 14:30:00,50.14,50.17,50.13,50.16,9300.0,40.0926,40.1166,40.0846,40.1086,9300.0
2014-11-12 14:35:00,50.16,50.18,50.14,50.17,5500.0,40.1086,40.1246,40.0926,40.1166,5500.0
2014-11-12 14:40:00,50.18,50.18,50.15,50.15,12400.0,40.1246,40.1246,40.1006,40.1006,12400.0
2014-11-12 14:45:00,50.15,50.15,50.11,50.11,8700.0,40.1006,40.1006,40.0686,40.0686,8700.0
2014-11-12 14:50:00,50.11,50.11,50.05,50.09,16400.0,40.0686,40.0686,40.0206,40.0526,16400.0
2014-11-12 14:55:00,50.1,50.1,50.06,50.07,7400.0,40.0606,40.0606,40.0286,40.0366,7400.0
2014-11-12 15:00:00,50.06,50.11,50.04,50.1,8300.0,40.0286,40.0686,40.0126,40.0606,8300.0
2014-11-12 15:05:00,50.09,50.16,50.07,50.16,8100.0,40.0526,40.1086,40.0366,40.1086,8100.0
2014-11-12 15:10:00,50.15,50.15,50.1,50.13,11200.0,40.1006,40.1006,40.0606,40.0846,11200.0
2014-11-12 15:15:00,50.14,50.16,50.12,50.16,16100.0,40.0926,40.1086,40.0766,40.1086,16100.0
2014-11-12 15:20:00,50.16,50.17,50.13,50.15,15800.0,40.1086,40.1166,40.0846,40.1006,15800.0
2014-11-12 15:25:00,50.15,50.18,50.13,50.18,16200.0,40.1006,40.1246,40.0846,40.1246,16200.0
2014-11-12 15:30:00,50.18,50.25,50.18,50.23,8300.0,40.1246,40.1806,40.1246,40.1646,8300.0
2014-11-12 15:35:00,50.22,50.29,50.22,50.27,12100.0,40.1566,40.2126,40.1566,40.1966,12100.0
2014-11-12 15:40:00,50.27,50.3,50.25,50.27,12100.0,40.1966,40.2205,40.1806,40.1966,12100.0
2014-11-12 15:45:00,50.27,50.3,50.26,50.28,10200.0,40.1966,40.2205,40.1886,40.2046,10200.0
2014-11-12 15:50:00,50.28,50.33,50.24,50.27,29000.0,40.2046,40.2445,40.1726,40.1966,29000.0
2014-11-12 15:55:00,50.27,50.3,50.24,50.25,48500.0,40.1966,40.2205,40.1726,40.1806,48500.0
2014-11-13 09:30:00,50.43,50.5,50.32,50.44,14700.0,40.3245,40.3805,40.2365,40.3325,14700.0
2014-11-13 09:35:00,50.44,50.52,50.41,50.51,9500.0,40.3325,40.3965,40.3085,40.3885,9500.0
2014-11-13 09:40:00,50.54,50.59,50.45,50.58,9400.0,40.4125,40.4524,40.3405,40.4444,9400.0
2014-11-13 09:45:00,50.59,50.64,50.42,50.42,13100.0,40.4524,40.4924,40.3165,40.3165,13100.0
2014-11-13 09:50:00,50.43,50.46,50.41,50.43,12600.0,40.3245,40.3485,40.3085,40.3245,12600.0
2014-11-13 09:55:00,50.43,50.53,50.43,50.52,4900.0,40.3245,40.4045,40.3245,40.3965,4900.0
2014-11-13 10:00:00,50.54,50.54,50.45,50.47,8700.0,40.4125,40.4125,40.3405,40.3565,8700.0
2014-11-13 10:05:00,50.49,50.58,50.48,50.55,6300.0,40.3725,40.4444,40.3645,40.4205,6300.0
2014-11-13 10:10:00,50.55,50.56,50.49,50.53,4300.0,40.4205,40.4284,40.3725,40.4045,4300.0
2014-11-13 10:15:00,50.52,50.54,50.45,50.45,6100.0,40.3965,40.4125,40.3405,40.3405,6100.0
2014-11-13 10:20:00,50.46,50.5,50.46,50.5,3900.0,40.3485,40.3805,40.3485,40.3805,3900.0
2014-11-13 10:25:00,50.49,50.49,50.4,50.4,8000.0,40.3725,40.3725,40.3005,40.3005,8000.0
2014-11-13 10:30:00,50.41,50.45,50.4,50.4,9100.0,40.3085,40.3405,40.3005,40.3005,9100.0
2014-11-13 10:35:00,50.4,50.45,50.4,50.43,10000.0,40.3005,40.3405,40.3005,40.3245,10000.0
2014-11-13 10:40:00,50.44,50.44,50.38,50.43,9100.0,40.3325,40.3325,40.2845,40.3245,9100.0
2014-11-13 10:45:00,50.41,50.43,50.39,50.42,4600.0,40.3085,40.3245,40.2925,40.3165,4600.0
2014-11-13 10:50:00,50.4,50.48,50.39,50.45,14900.0,40.3005,40.3645,40.2925,40.3405,14900.0
2014-11-13 10:55:00,50.45,50.46,50.38,50.39,16100.0,40.3405,40.3485,40.2845,40.2925,16100.0
2014-11-13 11:00:00,50.38,50.39,50.28,50.29,5500.0,40.2845,40.2925,40.2046,40.2126,5500.0
2014-11-13 11:05:00,50.27,50.27,50.16,50.19,11600.0,40.1966,40.1966,40.1086,40.1326,11600.0
2014-11-13 11:10:00,50.18,50.25,50.17,50.24,8500.0,40.1246,40.1806,40.1166,40.1726,8500.0
2014-11-13 11:15:00,50.24,50.25,50.15,50.24,12900.0,40.1726,40.1806,40.1006,40.1726,12900.0
2014-11-13 11:20:00,50.23,50.25,50.21,50.23,8200.0,40.1646,40.1806,40.1486,40.1646,8200.0
2014-11-13 11:25:00,50.22,50.22,50.12,50.13,7800.0,40.1566,40.1566,40.0766,40.0846,7800.0
2014-11-13 11:30:00,50.14,50.15,50.1,50.11,6500.0,40.0926,40.1006,40.0606,40.0686,6500.0
2014-11-13 11:35:00,50.11,50.12,50.05,50.05,6300.0,40.0686,40.0766,40.0206,40.0206,6300.0
2014-11-13 11:40:00,50.05,50.07,50.02,50.07,7500.0,40.0206,40.0366,39.9967,40.0366,7500.0
2014-11-13 11:45:00,50.07,50.11,50.03,50.06,14200.0,40.0366,40.0686,40.0047,40.0286,14200.0
2014-11-13 11:50:00,50.06,50.08,50.02,50.07,4900.0,40.0286,40.0446,39.9967,40.0366,4900.0
2014-11-13 11:55:00,50.08,50.13,50.08,50.13,8400.0,40.0446,40.0846,40.0446,40.0846,8400.0
2014-11-13 12:00:00,50.13,50.16,50.12,50.14,5900.0,40.0846,40.1086,40.0766,40.0926,5900.0
2014-11-13 12:05:00,50.14,50.21,50.14,50.21,7600.0,40.0926,40.1486,40.0926,40.1486,7600.0
2014-11-13 12:10:00,50.21,50.22,50.16,50.19,13900.0,40.1486,40.1566,40.1086,40.1326,13900.0
2014-11-13 12:15:00,50.19,50.26,50.19,50.24,5500.0,40.1326,40.1886,40.1326,40.1726,5500.0
2014-11-13 12:20:00,50.25,50.3,50.25,50.29,6700.0,40.1806,40.2205,40.1806,40.2126,6700.0
2014-11-13 12:25:00,50.29,50.29,50.22,50.25,4000.0,40.2126,40.2126,40.1566,40.1806,4000.0
2014-11-13 12:30:00,50.25,50.3,50.25,50.28,9800.0,40.1806,40.2205,40.1806,40.2046,9800.0
2014-11-13 12:35:00,50.27,50.32,50.26,50.32,3100.0,40.1966,40.2365,40.1886,40.2365,3100.0
2014-11-13 12:40:00,50.31,50.33,50.27,50.33,6100.0,40.2285,40.2445,40.1966,40.2445,6100.0
2014-11-13 12:45:00,50.33,50.34,50.31,50.31,3500.0,40.2445,40.2525,40.2285,40.2285,3500.0
2014-11-13 12:50:00,50.32,50.35,50.31,50.32,6600.0,40.2365,40.2605,40.2285,40.2365,6600.0
2014-11-13 12:55:00,50.33,50.33,50.27,50.27,3300.0,40.2445,40.2445,40.1966,40.1966,3300.0
2014-11-13 13:00:00,50.25,50.31,50.25,50.28,5500.0,40.1806,40.2285,40.1806,40.2046,5500.0
2014-11-13 13:05:00,50.28,50.28,50.16,50.18,8300.0,40.2046,40.2046,40.1086,40.1246,8300.0
2014-11-13 13:10:00,50.17,50.17,50.1,50.1,9200.0,40.1166,40.1166,40.0606,40.0606,9200.0
2014-11-13 13:15:00,50.1,50.14,50.1,50.13,6000.0,40.0606,40.0926,40.0606,40.0846,6000.0
2014-11-13 13:20:00,50.13,50.13,50.01,50.02,8500.0,40.0846,40.0846,39.9887,39.9967,8500.0
2014-11-13 13:25:00,50.0,50.03,50.0,50.01,4700.0,39.9807,40.0047,39.9807,39.9887,4700.0
2014-11-13 13:30:00,50.01,50.02,49.95,49.97,13500.0,39.9887,39.9967,39.9407,39.9567,13500.0
2014-11-13 13:35:00,49.97,50.01,49.96,50.0,16200.0,39.9567,39.9887,39.9487,39.9807,16200.0
2014-11-13 13:40:00,50.0,50.04,49.99,50.03,5700.0,39.9807,40.0126,39.9727,40.0047,5700.0
2014-11-13 13:45:00,50.03,50.07,50.02,50.07,6300.0,40.0047,40.0366,39.9967,40.0366,6300.0
2014-11-13 13:50:00,50.07,50.15,50.06,50.14,17900.0,40.0366,40.1006,40.0286,40.0926,17900.0
2014-11-13 13:55:00,50.14,50.16,50.09,50.09,26500.0,40.0926,40.1086,40.0526,40.0526,26500.0
2014-11-13 14:00:00,50.08,50.1,50.06,50.06,7200.0,40.0446,40.0606,40.0286,40.0286,7200.0
2014-11-13 14:05:00,50.05,50.07,50.05,50.05,6400.0,40.0206,40.0366,40.0206,40.0206,6400.0
2014-11-13 14:10:00,50.04,50.04,49.97,49.99,16100.0,40.0126,40.0126,39.9567,39.9727,16100.0
2014-11-13 14:15:00,49.99,50.03,49.96,50.03,9900.0,39.9727,40.0047,39.9487,40.0047,9900.0
2014-11-13 14:20:00,50.04,50.04,49.99,49.99,5600.0,40.0126,40.0126,39.9727,39.9727,5600.0
2014-11-13 14:25:00,49.98,50.04,49.98,50.03,4900.0,39.9647,40.0126,39.9647,40.0047,4900.0
2014-11-13 14:30:00,50.03,50.08,50.02,50.07,10000.0,40.0047,40.0446,39.9967,40.0366,10000.0
2014-11-13 14:35:00,50.06,50.08,50.03,50.04,10400.0,40.0286,40.0446,40.0047,40.0126,10400.0
2014-11-13 14:40:00,50.05,50.05,50.01,50.04,8900.0,40.0206,40.0206,39.9887,40.0126,8900.0
2014-11-13 14:45:00,50.04,50.08,50.03,50.04,8800.0,40.0126,40.0446,40.0047,40.0126,8800.0
2014-11-13 14:50:00,50.04,50.05,50.02,50.05,9100.0,40.0126,40.0206,39.9967,40.0206,9100.0
2014-11-13 14:55:00,50.04,50.04,49.97,49.99,9700.0,40.0126,40.0126,39.9567,39.9727,9700.0
2014-11-13 15:00:00,49.98,50.07,49.97,50.07,16300.0,39.9647,40.0366,39.9567,40.0366,16300.0
2014-11-13 15:05:00,50.07,50.12,50.07,50.11,16000.0,40.0366,40.0766,40.0366,40.0686,16000.0
2014-11-13 15:10:00,50.11,50.12,50.06,50.08,17700.0,40.0686,40.0766,40.0286,40.0446,17700.0
2014-11-13 15:15:00,50.07,50.1,50.06,50.07,7700.0,40.0366,40.0606,40.0286,40.0366,7700.0
2014-11-13 15:20:00,50.07,50.11,50.06,50.11,16700.0,40.0366,40.0686,40.0286,40.0686,16700.0
2014-11-13 15:25:00,50.11,50.12,50.03,50.04,16400.0,40.0686,40.0766,40.0047,40.0126,16400.0
2014-11-13 15:30:00,50.04,50.11,50.01,50.11,21400.0,40.0126,40.0686,39.9887,40.0686,21400.0
2014-11-13 15:35:00,50.1,50.17,50.1,50.15,18600.0,40.0606,40.1166,40.0606,40.1006,18600.0
2014-11-13 15:40:00,50.14,50.2,50.14,50.18,29000.0,40.0926,40.1406,40.0926,40.1246,29000.0
2014-11-13 15:45:00,50.18,50.23,50.17,50.18,39600.0,40.1246,40.1646,40.1166,40.1246,39600.0
2014-11-13 15:50:00,50.19,50.22,50.18,50.18,42900.0,40.1326,40.1566,40.1246,40.1246,42900.0
2014-11-13 15:55:00,50.18,50.22,50.17,50.21,70000.0,40.1246,40.1566,40.1166,40.1486,70000.0
2014-11-14 09:30:00,50.34,50.35,50.03,50.1,29400.0,40.2525,40.2605,40.0047,40.0606,29400.0
2014-11-14 09:35:00,50.11,50.21,50.07,50.07,8000.0,40.0686,40.1486,40.0366,40.0366,8000.0
2014-11-14 09:40:00,50.08,50.15,49.98,50.0,16300.0,40.0446,40.1006,39.9647,39.9807,16300.0
2014-11-14 09:45:00,50.0,50.03,49.84,49.9,14500.0,39.9807,40.0047,39.8527,39.9007,14500.0
2014-11-14 09:50:00,49.9,50.08,49.87,50.08,13900.0,39.9007,40.0446,39.8767,40.0446,13900.0
2014-11-14 09:55:00,50.07,50.11,49.99,50.04,7500.0,40.0366,40.0686,39.9727,40.0126,7500.0
2014-11-14 10:00:00,50.04,50.27,50.04,50.25,17800.0,40.0126,40.1966,40.0126,40.1806,17800.0
2014-11-14 10:05:00,50.25,50.32,50.22,50.27,10500.0,40.1806,40.2365,40.1566,40.1966,10500.0
2014-11-14 10:10:00,50.28,50.35,50.27,50.33,12900.0,40.2046,40.2605,40.1966,40.2445,12900.0
2014-11-14 10:15:00,50.34,50.34,50.24,50.29,6500.0,40.2525,40.2525,40.1726,40.2126,6500.0
2014-11-14 10:20:00,50.3,50.41,50.3,50.41,8600.0,40.2205,40.3085,40.2205,40.3085,8600.0
2014-11-14 10:25:00,50.43,50.49,50.32,50.34,10900.0,40.3245,40.3725,40.2365,40.2525,10900.0
2014-11-14 10:30:00,50.36,50.4,50.33,50.35,14100.0,40.2685,40.3005,40.2445,40.2605,14100.0
2014-11-14 10:35:00,50.36,50.47,50.32,50.47,13000.0,40.2685,40.3565,40.2365,40.3565,13000.0
2014-11-14 10:40:00,50.46,50.46,50.38,50.38,14900.0,40.3485,40.3485,40.2845,40.2845,14900.0
2014-11-14 10:45:00,50.39,50.5,50.39,50.46,11400.0,40.2925,40.3805,40.2925,40.3485,11400.0
2014-11-14 10:50:00,50.47,50.5,50.44,50.46,17600.0,40.3565,40.3805,40.3325,40.3485,17600.0
2014-11-14 10:55:00,50.46,50.51,50.45,50.47,16200.0,40.3485,40.3885,40.3405,40.3565,16200.0
2014-11-14 11:00:00,50.47,50.51,50.44,50.47,15700.0,40.3565,40.3885,40.3325,40.3565,15700.0
2014-11-14 11:05:00,50.48,50.51,50.46,50.49,15700.0,40.3645,40.3885,40.3485,40.3725,15700.0
2014-11-14 11:10:00,50.49,50.5,50.44,50.45,25400.0,40.3725,40.3805,40.3325,40.3405,25400.0
2014-11-14 11:15:00,50.45,50.49,50.45,50.45,12300.0,40.3405,40.3725,40.3405,40.3405,12300.0
2014-11-14 11:20:00,50.46,50.51,50.45,50.49,9100.0,40.3485,40.3885,40.3405,40.3725,9100.0
2014-11-14 11:25:00,50.48,50.48,50.45,50.48,11400.0,40.3645,40.3645,40.3405,40.3645,11400.0
2014-11-14 11:30:00,50.48,50.52,50.44,50.51,11900.0,40.3645,40.3965,40.3325,40.3885,11900.0
2014-11-14 11:35:00,50.52,50.53,50.5,50.5,8300.0,40.3965,40.4045,40.3805,40.3805,8300.0
2014-11-14 11:40:00,50.49,50.5,50.41,50.41,15900.0,40.3725,40.3805,40.3085,40.3085,15900.0
2014-11-14 11:45:00,50.4,50.43,50.4,50.42,3900.0,40.3005,40.3245,40.3005,40.3165,3900.0
2014-11-14 11:50:00,50.42,50.53,50.42,50.49,13600.0,40.3165,40.4045,40.3165,40.3725,13600.0
2014-11-14 11:55:00,50.49,50.58,50.48,50.5,21400.0,40.3725,40.4444,40.3645,40.3805,21400.0
2014-11-14 12:00:00,50.49,50.56,50.49,50.56,10800.0,40.3725,40.4284,40.3725,40.4284,10800.0
2014-11-14 12:05:00,50.56,50.56,50.53,50.53,4600.0,40.4284,40.4284,40.4045,40.4045,4600.0
2014-11-14 12:10:00,50.53,50.57,50.52,50.57,4900.0,40.4045,40.4364,40.3965,40.4364,4900.0
2014-11-14 12:15:00,50.58,50.59,50.55,50.57,17800.0,40.4444,40.4524,40.4205,40.4364,17800.0
2014-11-14 12:20:00,50.58,50.6,50.58,50.6,4000.0,40.4444,40.4604,40.4444,40.4604,4000.0
2014-11-14 12:25:00,50.61,50.63,50.59,50.62,8200.0,40.4684,40.4844,40.4524,40.4764,8200.0
2014-11-14 12:30:00,50.63,50.64,50.6,50.61,8100.0,40.4844,40.4924,40.4604,40.4684,8100.0
2014-11-14 12:35:00,50.61,50.66,50.6,50.65,6600.0,40.4684,40.5084,40.4604,40.5004,6600.0
2014-11-14 12:40:00,50.64,50.66,50.64,50.64,5900.0,40.4924,40.5084,40.4924,40.4924,5900.0
2014-11-14 12:45:00,50.64,50.64,50.61,50.63,5400.0,40.4924,40.4924,40.4684,40.4844,5400.0
2014-11-14 12:50:00,50.63,50.64,50.6,50.6,7600.0,40.4844,40.4924,40.4604,40.4604,7600.0
2014-11-14 12:55:00,50.6,50.63,50.6,50.62,18100.0,40.4604,40.4844,40.4604,40.4764,18100.0
2014-11-14 13:00:00,50.61,50.67,50.6,50.66,6600.0,40.4684,40.5164,40.4604,40.5084,6600.0
2014-11-14 13:05:00,50.66,50.68,50.65,50.66,6100.0,40.5084,40.5244,40.5004,40.5084,6100.0
2014-11-14 13:10:00,50.67,50.67,50.61,50.62,6900.0,40.5164,40.5164,40.4684,40.4764,6900.0
2014-11-14 13:15:00,50.62,50.66,50.61,50.61,6300.0,40.4764,40.5084,40.4684,40.4684,6300.0
2014-11-14 13:20:00,50.61,50.63,50.59,50.6,9700.0,40.4684,40.4844,40.4524,40.4604,9700.0
2014-11-14 13:25:00,50.61,50.63,50.6,50.6,7900.0,40.4684,40.4844,40.4604,40.4604,7900.0
2014-11-14 13:30:00,50.61,50.66,50.59,50.66,13500.0,40.4684,40.5084,40.4524,40.5084,13500.0
2014-11-14 13:35:00,50.66,50.68,50.63,50.63,8200.0,40.5084,40.5244,40.4844,40.4844,8200.0
2014-11-14 13:40:00,50.63,50.64,50.6,50.62,8100.0,40.4844,40.4924,40.4604,40.4764,8100.0
2014-11-14 13:45:00,50.63,50.66,50.61,50.65,12200.0,40.4844,40.5084,40.4684,40.5004,12200.0
2014-11-14 13:50:00,50.66,50.67,50.65,50.66,7300.0,40.5084,40.5164,40.5004,40.5084,7300.0
2014-11-14 13:55:00,50.66,50.67,50.61,50.61,12900.0,40.5084,40.5164,40.4684,40.4684,12900.0
2014-11-14 14:00:00,50.6,50.65,50.58,50.59,12400.0,40.4604,40.5004,40.4444,40.4524,12400.0
2014-11-14 14:05:00,50.59,50.63,50.57,50.63,11400.0,40.4524,40.4844,40.4364,40.4844,11400.0
2014-11-14 14:10:00,50.64,50.65,50.57,50.58,16200.0,40.4924,40.5004,40.4364,40.4444,16200.0
2014-11-14 14:15:00,50.59,50.62,50.57,50.59,9500.0,40.4524,40.4764,40.4364,40.4524,9500.0
2014-11-14 14:20:00,50.58,50.59,50.55,50.58,12400.0,40.4444,40.4524,40.4205,40.4444,12400.0
2014-11-14 14:25:00,50.58,50.62,50.55,50.58,9600.0,40.4444,40.4764,40.4205,40.4444,9600.0
2014-11-14 14:30:00,50.57,50.61,50.56,50.6,12500.0,40.4364,40.4684,40.4284,40.4604,12500.0
2014-11-14 14:35:00,50.61,50.66,50.6,50.65,10500.0,40.4684,40.5084,40.4604,40.5004,10500.0
2014-11-14 14:40:00,50.66,50.69,50.63,50.63,9800.0,40.5084,40.5324,40.4844,40.4844,9800.0
2014-11-14 14:45:00,50.63,50.67,50.62,50.66,10500.0,40.4844,40.5164,40.4764,40.5084,10500.0
2014-11-14 14:50:00,50.66,50.67,50.63,50.65,7500.0,40.5084,40.5164,40.4844,40.5004,7500.0
2014-11-14 14:55:00,50.65,50.66,50.61,50.62,8200.0,40.5004,40.5084,40.4684,40.4764,8200.0
2014-11-14 15:00:00,50.62,50.64,50.6,50.63,20100.0,40.4764,40.4924,40.4604,40.4844,20100.0
2014-11-14 15:05:00,50.63,50.69,50.63,50.66,27200.0,40.4844,40.5324,40.4844,40.5084,27200.0
2014-11-14 15:10:00,50.66,50.67,50.63,50.65,15200.0,40.5084,40.5164,40.4844,40.5004,15200.0
2014-11-14 15:15:00,50.65,50.68,50.64,50.64,10300.0,40.5004,40.5244,40.4924,40.4924,10300.0
2014-11-14 15:20:00,50.63,50.64,50.6,50.62,13700.0,40.4844,40.4924,40.4604,40.4764,13700.0
2014-11-14 15:25:00,50.63,50.66,50.62,50.65,24800.0,40.4844,40.5084,40.4764,40.5004,24800.0
2014-11-14 15:30:00,50.66,50.67,50.64,50.66,17500.0,40.5084,40.5164,40.4924,40.5084,17500.0
2014-11-14 15:35:00,50.67,50.69,50.64,50.65,21700.0,40.5164,40.5324,40.4924,40.5004,21700.0
2014-11-14 15:40:00,50.65,50.66,50.62,50.66,21300.0,40.5004,40.5084,40.4764,40.5084,21300.0
2014-11-14 15:45:00,50.66,50.68,50.63,50.63,26700.0,40.5084,40.5244,40.4844,40.4844,26700.0
2014-11-14 15:50:00,50.64,50.64,50.61,50.64,31900.0,40.4924,40.4924,40.4684,40.4924,31900.0
2014-11-14 15:55:00,50.64,50.64,50.56,50.62,145400.0,40.4924,40.4924,40.4284,40.4764,145400.0
2014-11-17 09:30:00,50.34,50.49,50.15,50.28,59000.0,40.2525,40.3725,40.1006,40.2046,59000.0
2014-11-17 09:35:00,50.27,50.41,50.2,50.33,17800.0,40.1966,40.3085,40.1406,40.2445,17800.0
2014-11-17 09:40:00,50.31,50.44,50.28,50.33,79200.0,40.2285,40.3325,40.2046,40.2445,79200.0
2014-11-17 09:45:00,50.33,50.35,50.25,50.27,91000.0,40.2445,40.2605,40.1806,40.1966,91000.0
2014-11-17 09:50:00,50.3,50.31,50.12,50.13,47600.0,40.2205,40.2285,40.0766,40.0846,47600.0
2014-11-17 09:55:00,50.13,50.17,49.96,50.17,98600.0,40.0846,40.1166,39.9487,40.1166,98600.0
2014-11-17 10:00:00,50.18,50.23,50.05,50.09,30200.0,40.1246,40.1646,40.0206,40.0526,30200.0
2014-11-17 10:05:00,50.08,50.1,49.92,49.92,51200.0,40.0446,40.0606,39.9167,39.9167,51200.0
2014-11-17 10:10:00,49.92,49.94,49.81,49.93,54000.0,39.9167,39.9327,39.8287,39.9247,54000.0
2014-11-17 10:15:00,49.92,50.0,49.88,49.98,176800.0,39.9167,39.9807,39.8847,39.9647,176800.0
2014-11-17 10:20:00,49.97,49.97,49.9,49.91,32600.0,39.9567,39.9567,39.9007,39.9087,32600.0
2014-11-17 10:25:00,49.91,50.05,49.89,50.0,53400.0,39.9087,40.0206,39.8927,39.9807,53400.0
2014-11-17 10:30:00,49.99,50.05,49.99,50.01,47400.0,39.9727,40.0206,39.9727,39.9887,47400.0
2014-11-17 10:35:00,50.01,50.05,49.97,49.99,24000.0,39.9887,40.0206,39.9567,39.9727,24000.0
2014-11-17 10:40:00,49.98,50.07,49.98,50.02,18800.0,39.9647,40.0366,39.9647,39.9967,18800.0
2014-11-17 10:45:00,50.01,50.02,49.93,49.95,20600.0,39.9887,39.9967,39.9247,39.9407,20600.0
2014-11-17 10:50:00,49.92,49.96,49.9,49.96,32200.0,39.9167,39.9487,39.9007,39.9487,32200.0
2014-11-17 10:55:00,49.98,50.03,49.94,49.98,41000.0,39.9647,40.0047,39.9327,39.9647,41000.0
2014-11-17 11:00:00,49.97,50.0,49.91,49.92,33400.0,39.9567,39.9807,39.9087,39.9167,33400.0
2014-11-17 11:05:00,49.93,49.97,49.87,49.88,67600.0,39.9247,39.9567,39.8767,39.8847,67600.0
2014-11-17 11:10:00,49.88,49.95,49.82,49.91,47000.0,39.8847,39.9407,39.8367,39.9087,47000.0
2014-11-17 11:15:00,49.89,49.95,49.88,49.95,23400.0,39.8927,39.9407,39.8847,39.9407,23400.0
2014-11-17 11:20:00,49.97,50.01,49.93,49.94,21000.0,39.9567,39.9887,39.9247,39.9327,21000.0
2014-11-17 11:25:00,49.95,49.97,49.88,49.92,24400.0,39.9407,39.9567,39.8847,39.9167,24400.0
2014-11-17 11:30:00,49.92,49.96,49.89,49.91,13600.0,39.9167,39.9487,39.8927,39.9087,13600.0
2014-11-17 11:35:00,49.88,49.97,49.88,49.95,9800.0,39.8847,39.9567,39.8847,39.9407,9800.0
2014-11-17 11:40:00,49.97,50.05,49.95,50.03,7200.0,39.9567,40.0206,39.9407,40.0047,7200.0
2014-11-17 11:45:00,50.04,50.1,50.01,50.1,7800.0,40.0126,40.0606,39.9887,40.0606,7800.0
2014-11-17 11:50:00,50.1,50.11,50.0,50.11,20600.0,40.0606,40.0686,39.9807,40.0686,20600.0
2014-11-17 11:55:00,50.11,50.15,50.09,50.15,6800.0,40.0686,40.1006,40.0526,40.1006,6800.0
2014-11-17 12:00:00,50.15,50.19,50.13,50.15,10200.0,40.1006,40.1326,40.0846,40.1006,10200.0
2014-11-17 12:05:00,50.15,50.18,50.13,50.16,9000.0,40.1006,40.1246,40.0846,40.1086,9000.0
2014-11-17 12:10:00,50.16,50.27,50.16,50.27,13000.0,40.1086,40.1966,40.1086,40.1966,13000.0
2014-11-17 12:15:00,50.26,50.28,50.25,50.25,12800.0,40.1886,40.2046,40.1806,40.1806,12800.0
2014-11-17 12:20:00,50.25,50.28,50.25,50.25,6400.0,40.1806,40.2046,40.1806,40.1806,6400.0
2014-11-17 12:25:00,50.25,50.29,50.23,50.26,11600.0,40.1806,40.2126,40.1646,40.1886,11600.0
2014-11-17 12:30:00,50.26,50.28,50.26,50.27,4800.0,40.1886,40.2046,40.1886,40.1966,4800.0
2014-11-17 12:35:00,50.27,50.29,50.25,50.25,17400.0,40.1966,40.2126,40.1806,40.1806,17400.0
2014-11-17 12:40:00,50.24,50.33,50.23,50.28,28000.0,40.1726,40.2445,40.1646,40.2046,28000.0
2014-11-17 12:45:00,50.28,50.3,50.27,50.28,16200.0,40.2046,40.2205,40.1966,40.2046,16200.0
2014-11-17 12:50:00,50.27,50.29,50.26,50.27,5400.0,40.1966,40.2126,40.1886,40.1966,5400.0
2014-11-17 12:55:00,50.27,50.35,50.25,50.25,66000.0,40.1966,40.2605,40.1806,40.1806,66000.0
2014-11-17 13:00:00,50.26,50.27,50.21,50.22,35200.0,40.1886,40.1966,40.1486,40.1566,35200.0
2014-11-17 13:05:00,50.22,50.26,50.21,50.26,10800.0,40.1566,40.1886,40.1486,40.1886,10800.0
2014-11-17 13:10:00,50.25,50.3,50.23,50.29,59200.0,40.1806,40.2205,40.1646,40.2126,59200.0
2014-11-17 13:15:00,50.28,50.35,50.27,50.34,28000.0,40.2046,40.2605,40.1966,40.2525,28000.0
2014-11-17 13:20:00,50.34,50.39,50.33,50.39,12600.0,40.2525,40.2925,40.2445,40.2925,12600.0
2014-11-17 13:25:00,50.38,50.38,50.33,50.34,8400.0,40.2845,40.2845,40.2445,40.2525,8400.0
2014-11-17 13:30:00,50.35,50.38,50.34,50.36,26400.0,40.2605,40.2845,40.2525,40.2685,26400.0
2014-11-17 13:35:00,50.37,50.38,50.33,50.33,13400.0,40.2765,40.2845,40.2445,40.2445,13400.0
2014-11-17 13:40:00,50.33,50.38,50.33,50.38,5600.0,40.2445,40.2845,40.2445,40.2845,5600.0
2014-11-17 13:45:00,50.37,50.37,50.27,50.27,37400.0,40.2765,40.2765,40.1966,40.1966,37400.0
2014-11-17 13:50:00,50.27,50.33,50.27,50.33,12600.0,40.1966,40.2445,40.1966,40.2445,12600.0
2014-11-17 13:55:00,50.34,50.39,50.32,50.32,13000.0,40.2525,40.2925,40.2365,40.2365,13000.0
2014-11-17 14:00:00,50.32,50.37,50.32,50.36,26800.0,40.2365,40.2765,40.2365,40.2685,26800.0
2014-11-17 14:05:00,50.36,50.4,50.34,50.39,14800.0,40.2685,40.3005,40.2525,40.2925,14800.0
2014-11-17 14:10:00,50.39,50.4,50.38,50.38,11800.0,40.2925,40.3005,40.2845,40.2845,11800.0
2014-11-17 14:15:00,50.38,50.39,50.36,50.36,6000.0,40.2845,40.2925,40.2685,40.2685,6000.0
2014-11-17 14:20:00,50.37,50.38,50.33,50.33,8200.0,40.2765,40.2845,40.2445,40.2445,8200.0
2014-11-17 14:25:00,50.32,50.35,50.32,50.34,11200.0,40.2365,40.2605,40.2365,40.2525,11200.0
2014-11-17 14:30:00,50.34,50.36,50.32,50.36,36200.0,40.2525,40.2685,40.2365,40.2685,36200.0
2014-11-17 14:35:00,50.36,50.4,50.36,50.39,14600.0,40.2685,40.3005,40.2685,40.2925,14600.0
2014-11-17 14:40:00,50.4,50.41,50.38,50.38,22800.0,40.3005,40.3085,40.2845,40.2845,22800.0
2014-11-17 14:45:00,50.37,50.42,50.36,50.36,72000.0,40.2765,40.3165,40.2685,40.2685,72000.0
2014-11-17 14:50:00,50.35,50.42,50.34,50.42,53000.0,40.2605,40.3165,40.2525,40.3165,53000.0
2014-11-17 14:55:00,50.42,50.46,50.41,50.45,53600.0,40.3165,40.3485,40.3085,40.3405,53600.0
2014-11-17 15:00:00,50.45,50.45,50.41,50.45,42000.0,40.3405,40.3405,40.3085,40.3405,42000.0
2014-11-17 15:05:00,50.45,50.45,50.41,50.44,57200.0,40.3405,40.3405,40.3085,40.3325,57200.0
2014-11-17 15:10:00,50.43,50.43,50.39,50.39,14400.0,40.3245,40.3245,40.2925,40.2925,14400.0
2014-11-17 15:15:00,50.39,50.4,50.33,50.35,28000.0,40.2925,40.3005,40.2445,40.2605,28000.0
2014-11-17 15:20:00,50.35,50.37,50.3,50.31,107000.0,40.2605,40.2765,40.2205,40.2285,107000.0
2014-11-17 15:25:00,50.31,50.32,50.3,50.31,20400.0,40.2285,40.2365,40.2205,40.2285,20400.0
2014-11-17 15:30:00,50.32,50.36,50.32,50.33,57600.0,40.2365,40.2685,40.2365,40.2445,57600.0
2014-11-17 15:35:00,50.33,50.39,50.29,50.39,46800.0,40.2445,40.2925,40.2126,40.2925,46800.0
2014-11-17 15:40:00,50.39,50.4,50.36,50.36,28400.0,40.2925,40.3005,40.2685,40.2685,28400.0
2014-11-17 15:45:00,50.35,50.36,50.34,50.35,19000.0,40.2605,40.2685,40.2525,40.2605,19000.0
2014-11-17 15:50:00,50.35,50.36,50.3,50.3,63000.0,40.2605,40.2685,40.2205,40.2205,63000.0
2014-11-17 15:55:00,50.3,50.37,50.3,50.35,145400.0,40.2205,40.2765,40.2205,40.2605,145400.0
2014-11-18 09:30:00,50.31,50.59,50.28,50.47,26500.0,40.2285,40.4524,40.2046,40.3565,26500.0
2014-11-18 09:35:00,50.5,50.61,50.42,50.42,8500.0,40.3805,40.4684,40.3165,40.3165,8500.0
2014-11-18 09:40:00,50.43,50.44,50.33,50.38,9500.0,40.3245,40.3325,40.2445,40.2845,9500.0
2014-11-18 09:45:00,50.39,50.47,50.35,50.39,11500.0,40.2925,40.3565,40.2605,40.2925,11500.0
2014-11-18 09:50:00,50.44,50.44,50.32,50.38,13100.0,40.3325,40.3325,40.2365,40.2845,13100.0
2014-11-18 09:55:00,50.4,50.42,50.26,50.26,17000.0,40.3005,40.3165,40.1886,40.1886,17000.0
2014-11-18 10:00:00,50.26,50.31,50.23,50.26,40100.0,40.1886,40.2285,40.1646,40.1886,40100.0
2014-11-18 10:05:00,50.27,50.37,50.27,50.35,23900.0,40.1966,40.2765,40.1966,40.2605,23900.0
2014-11-18 10:10:00,50.34,50.41,50.31,50.4,34600.0,40.2525,40.3085,40.2285,40.3005,34600.0
2014-11-18 10:15:00,50.4,50.49,50.37,50.47,13800.0,40.3005,40.3725,40.2765,40.3565,13800.0
2014-11-18 10:20:00,50.47,50.47,50.4,50.41,8500.0,40.3565,40.3565,40.3005,40.3085,8500.0
2014-11-18 10:25:00,50.39,50.42,50.35,50.35,7400.0,40.2925,40.3165,40.2605,40.2605,7400.0
2014-11-18 10:30:00,50.36,50.42,50.32,50.35,17300.0,40.2685,40.3165,40.2365,40.2605,17300.0
2014-11-18 10:35:00,50.34,50.37,50.26,50.29,18300.0,40.2525,40.2765,40.1886,40.2126,18300.0
2014-11-18 10:40:00,50.29,50.34,50.29,50.3,14000.0,40.2126,40.2525,40.2126,40.2205,14000.0
2014-11-18 10:45:00,50.31,50.49,50.31,50.49,10200.0,40.2285,40.3725,40.2285,40.3725,10200.0
2014-11-18 10:50:00,50.51,50.54,50.47,50.48,10800.0,40.3885,40.4125,40.3565,40.3645,10800.0
2014-11-18 10:55:00,50.49,50.54,50.48,50.52,10800.0,40.3725,40.4125,40.3645,40.3965,10800.0
2014-11-18 11:00:00,50.53,50.55,50.5,50.51,7700.0,40.4045,40.4205,40.3805,40.3885,7700.0
2014-11-18 11:05:00,50.52,50.57,50.51,50.57,9000.0,40.3965,40.4364,40.3885,40.4364,9000.0
2014-11-18 11:10:00,50.56,50.61,50.55,50.61,14500.0,40.4284,40.4684,40.4205,40.4684,14500.0
2014-11-18 11:15:00,50.59,50.66,50.59,50.66,12600.0,40.4524,40.5084,40.4524,40.5084,12600.0
2014-11-18 11:20:00,50.66,50.66,50.6,50.62,36200.0,40.5084,40.5084,40.4604,40.4764,36200.0
2014-11-18 11:25:00,50.62,50.67,50.62,50.66,20000.0,40.4764,40.5164,40.4764,40.5084,20000.0
2014-11-18 11:30:00,50.67,50.74,50.66,50.73,30100.0,40.5164,40.5724,40.5084,40.5644,30100.0
2014-11-18 11:35:00,50.72,50.81,50.72,50.8,14600.0,40.5564,40.6284,40.5564,40.6204,14600.0
2014-11-18 11:40:00,50.79,50.79,50.67,50.67,8400.0,40.6124,40.6124,40.5164,40.5164,8400.0
2014-11-18 11:45:00,50.68,50.74,50.64,50.7,30000.0,40.5244,40.5724,40.4924,40.5404,30000.0
2014-11-18 11:50:00,50.68,50.75,50.67,50.75,28000.0,40.5244,40.5804,40.5164,40.5804,28000.0
2014-11-18 11:55:00,50.76,50.79,50.76,50.79,9300.0,40.5884,40.6124,40.5884,40.6124,9300.0
2014-11-18 12:00:00,50.78,50.79,50.75,50.78,6200.0,40.6044,40.6124,40.5804,40.6044,6200.0
2014-11-18 12:05:00,50.79,50.8,50.71,50.79,21800.0,40.6124,40.6204,40.5484,40.6124,21800.0
2014-11-18 12:10:00,50.79,50.85,50.79,50.82,17500.0,40.6124,40.6603,40.6124,40.6363,17500.0
2014-11-18 12:15:00,50.83,50.87,50.83,50.86,5800.0,40.6443,40.6763,40.6443,40.6683,5800.0
2014-11-18 12:20:00,50.85,50.86,50.78,50.85,24000.0,40.6603,40.6683,40.6044,40.6603,24000.0
2014-11-18 12:25:00,50.85,50.86,50.83,50.83,2600.0,40.6603,40.6683,40.6443,40.6443,2600.0
2014-11-18 12:30:00,50.83,50.87,50.83,50.86,7700.0,40.6443,40.6763,40.6443,40.6683,7700.0
2014-11-18 12:35:00,50.86,50.86,50.82,50.82,6400.0,40.6683,40.6683,40.6363,40.6363,6400.0
2014-11-18 12:40:00,50.82,50.89,50.82,50.88,22400.0,40.6363,40.6923,40.6363,40.6843,22400.0
2014-11-18 12:45:00,50.89,50.9,50.85,50.86,4600.0,40.6923,40.7003,40.6603,40.6683,4600.0
2014-11-18 12:50:00,50.85,50.88,50.85,50.86,9300.0,40.6603,40.6843,40.6603,40.6683,9300.0
2014-11-18 12:55:00,50.87,50.92,50.87,50.91,11800.0,40.6763,40.7163,40.6763,40.7083,11800.0
2014-11-18 13:00:00,50.9,50.98,50.9,50.97,22700.0,40.7003,40.7643,40.7003,40.7563,22700.0
2014-11-18 13:05:00,50.98,50.99,50.94,50.97,7000.0,40.7643,40.7723,40.7323,40.7563,7000.0
2014-11-18 13:10:00,50.97,50.98,50.87,50.87,19000.0,40.7563,40.7643,40.6763,40.6763,19000.0
2014-11-18 13:15:00,50.88,50.93,50.85,50.91,28300.0,40.6843,40.7243,40.6603,40.7083,28300.0
2014-11-18 13:20:00,50.92,50.94,50.86,50.86,11900.0,40.7163,40.7323,40.6683,40.6683,11900.0
2014-11-18 13:25:00,50.85,50.89,50.84,50.88,6400.0,40.6603,40.6923,40.6523,40.6843,6400.0
2014-11-18 13:30:00,50.88,50.92,50.86,50.92,8000.0,40.6843,40.7163,40.6683,40.7163,8000.0
2014-11-18 13:35:00,50.91,50.92,50.88,50.88,28100.0,40.7083,40.7163,40.6843,40.6843,28100.0
2014-11-18 13:40:00,50.87,50.92,50.87,50.92,7300.0,40.6763,40.7163,40.6763,40.7163,7300.0
2014-11-18 13:45:00,50.91,50.92,50.84,50.88,10900.0,40.7083,40.7163,40.6523,40.6843,10900.0
2014-11-18 13:50:00,50.87,50.92,50.87,50.9,8100.0,40.6763,40.7163,40.6763,40.7003,8100.0
2014-11-18 13:55:00,50.9,50.95,50.9,50.94,8700.0,40.7003,40.7403,40.7003,40.7323,8700.0
2014-11-18 14:00:00,50.94,50.96,50.91,50.95,19100.0,40.7323,40.7483,40.7083,40.7403,19100.0
2014-11-18 14:05:00,50.94,50.97,50.94,50.96,10500.0,40.7323,40.7563,40.7323,40.7483,10500.0
2014-11-18 14:10:00,50.96,50.98,50.95,50.97,13800.0,40.7483,40.7643,40.7403,40.7563,13800.0
2014-11-18 14:15:00,50.97,51.03,50.97,51.03,31600.0,40.7563,40.8043,40.7563,40.8043,31600.0
2014-11-18 14:20:00,51.03,51.04,51.01,51.02,12100.0,40.8043,40.8123,40.7883,40.7963,12100.0
2014-11-18 14:25:00,51.03,51.07,51.03,51.06,20400.0,40.8043,40.8363,40.8043,40.8283,20400.0
2014-11-18 14:30:00,51.06,51.09,51.06,51.08,16700.0,40.8283,40.8522,40.8283,40.8442,16700.0
2014-11-18 14:35:00,51.09,51.16,51.08,51.14,25700.0,40.8522,40.9082,40.8442,40.8922,25700.0
2014-11-18 14:40:00,51.15,51.16,51.07,51.14,53700.0,40.9002,40.9082,40.8363,40.8922,53700.0
2014-11-18 14:45:00,51.14,51.2,51.11,51.16,68100.0,40.8922,40.9402,40.8682,40.9082,68100.0
2014-11-18 14:50:00,51.15,51.2,51.14,51.2,23200.0,40.9002,40.9402,40.8922,40.9402,23200.0
2014-11-18 14:55:00,51.19,51.26,51.19,51.26,51200.0,40.9322,40.9882,40.9322,40.9882,51200.0
2014-11-18 15:00:00,51.24,51.25,51.18,51.19,20300.0,40.9722,40.9802,40.9242,40.9322,20300.0
2014-11-18 15:05:00,51.18,51.21,51.17,51.21,25100.0,40.9242,40.9482,40.9162,40.9482,25100.0
2014-11-18 15:10:00,51.21,51.23,51.2,51.21,16000.0,40.9482,40.9642,40.9402,40.9482,16000.0
2014-11-18 15:15:00,51.21,51.22,51.19,51.21,23500.0,40.9482,40.9562,40.9322,40.9482,23500.0
2014-11-18 15:20:00,51.2,51.21,51.14,51.16,31900.0,40.9402,40.9482,40.8922,40.9082,31900.0
2014-11-18 15:25:00,51.17,51.2,51.14,51.14,27600.0,40.9162,40.9402,40.8922,40.8922,27600.0
2014-11-18 15:30:00,51.15,51.18,51.11,51.12,33000.0,40.9002,40.9242,40.8682,40.8762,33000.0
2014-11-18 15:35:00,51.11,51.18,51.11,51.18,57700.0,40.8682,40.9242,40.8682,40.9242,57700.0
2014-11-18 15:40:00,51.18,51.19,51.17,51.19,41200.0,40.9242,40.9322,40.9162,40.9322,41200.0
2014-11-18 15:45:00,51.19,51.24,51.18,51.24,111100.0,40.9322,40.9722,40.9242,40.9722,111100.0
2014-11-18 15:50:00,51.23,51.25,51.2,51.25,157200.0,40.9642,40.9802,40.9402,40.9802,157200.0
2014-11-18 15:55:00,51.24,51.27,51.23,51.26,218800.0,40.9722,40.9962,40.9642,40.9882,218800.0
2014-11-19 09:30:00,51.37,51.44,51.13,51.21,46400.0,41.0761,41.1321,40.8842,40.9482,46400.0
2014-11-19 09:35:00,51.21,51.27,50.96,51.25,36400.0,40.9482,40.9962,40.7483,40.9802,36400.0
2014-11-19 09:40:00,51.26,51.42,51.21,51.42,16700.0,40.9882,41.1161,40.9482,41.1161,16700.0
2014-11-19 09:45:00,51.38,51.41,51.21,51.21,24700.0,41.0841,41.1081,40.9482,40.9482,24700.0
2014-11-19 09:50:00,51.21,51.26,51.04,51.04,35300.0,40.9482,40.9882,40.8123,40.8123,35300.0
2014-11-19 09:55:00,51.04,51.08,50.88,50.91,19300.0,40.8123,40.8442,40.6843,40.7083,19300.0
2014-11-19 10:00:00,50.96,50.98,50.83,50.83,31100.0,40.7483,40.7643,40.6443,40.6443,31100.0
2014-11-19 10:05:00,50.83,50.9,50.79,50.81,11100.0,40.6443,40.7003,40.6124,40.6284,11100.0
2014-11-19 10:10:00,50.8,50.82,50.73,50.82,9800.0,40.6204,40.6363,40.5644,40.6363,9800.0
2014-11-19 10:15:00,50.83,50.9,50.79,50.88,18600.0,40.6443,40.7003,40.6124,40.6843,18600.0
2014-11-19 10:20:00,50.87,50.87,50.79,50.8,4700.0,40.6763,40.6763,40.6124,40.6204,4700.0
2014-11-19 10:25:00,50.76,50.8,50.72,50.75,15200.0,40.5884,40.6204,40.5564,40.5804,15200.0
2014-11-19 10:30:00,50.75,50.78,50.7,50.7,11400.0,40.5804,40.6044,40.5404,40.5404,11400.0
2014-11-19 10:35:00,50.7,50.74,50.63,50.67,11300.0,40.5404,40.5724,40.4844,40.5164,11300.0
2014-11-19 10:40:00,50.67,50.71,50.61,50.66,47900.0,40.5164,40.5484,40.4684,40.5084,47900.0
2014-11-19 10:45:00,50.68,50.7,50.65,50.65,28000.0,40.5244,40.5404,40.5004,40.5004,28000.0
2014-11-19 10:50:00,50.65,50.75,50.63,50.75,15300.0,40.5004,40.5804,40.4844,40.5804,15300.0
2014-11-19 10:55:00,50.75,50.77,50.65,50.66,20300.0,40.5804,40.5964,40.5004,40.5084,20300.0
2014-11-19 11:00:00,50.65,50.72,50.64,50.68,29200.0,40.5004,40.5564,40.4924,40.5244,29200.0
2014-11-19 11:05:00,50.69,50.77,50.65,50.77,14400.0,40.5324,40.5964,40.5004,40.5964,14400.0
2014-11-19 11:10:00,50.77,50.78,50.72,50.74,12200.0,40.5964,40.6044,40.5564,40.5724,12200.0
2014-11-19 11:15:00,50.74,50.76,50.73,50.74,24400.0,40.5724,40.5884,40.5644,40.5724,24400.0
2014-11-19 11:20:00,50.74,50.75,50.68,50.7,27900.0,40.5724,40.5804,40.5244,40.5404,27900.0
2014-11-19 11:25:00,50.71,50.71,50.62,50.62,15400.0,40.5484,40.5484,40.4764,40.4764,15400.0
2014-11-19 11:30:00,50.63,50.65,50.58,50.62,14600.0,40.4844,40.5004,40.4444,40.4764,14600.0
2014-11-19 11:35:00,50.62,50.62,50.5,50.53,37500.0,40.4764,40.4764,40.3805,40.4045,37500.0
2014-11-19 11:40:00,50.51,50.63,50.51,50.6,15600.0,40.3885,40.4844,40.3885,40.4604,15600.0
2014-11-19 11:45:00,50.62,50.67,50.61,50.63,12100.0,40.4764,40.5164,40.4684,40.4844,12100.0
2014-11-19 11:50:00,50.63,50.64,50.6,50.6,6600.0,40.4844,40.4924,40.4604,40.4604,6600.0
2014-11-19 11:55:00,50.6,50.66,50.59,50.65,9800.0,40.4604,40.5084,40.4524,40.5004,9800.0
2014-11-19 12:00:00,50.66,50.71,50.65,50.7,14900.0,40.5084,40.5484,40.5004,40.5404,14900.0
2014-11-19 12:05:00,50.69,50.71,50.67,50.69,8000.0,40.5324,40.5484,40.5164,40.5324,8000.0
2014-11-19 12:10:00,50.68,50.7,50.67,50.69,8000.0,40.5244,40.5404,40.5164,40.5324,8000.0
2014-11-19 12:15:00,50.69,50.73,50.68,50.71,18100.0,40.5324,40.5644,40.5244,40.5484,18100.0
2014-11-19 12:20:00,50.72,50.72,50.69,50.7,17200.0,40.5564,40.5564,40.5324,40.5404,17200.0
2014-11-19 12:25:00,50.69,50.71,50.69,50.7,10200.0,40.5324,40.5484,40.5324,40.5404,10200.0
2014-11-19 12:30:00,50.7,50.7,50.67,50.69,11800.0,40.5404,40.5404,40.5164,40.5324,11800.0
2014-11-19 12:35:00,50.7,50.71,50.66,50.66,3200.0,40.5404,40.5484,40.5084,40.5084,3200.0
2014-11-19 12:40:00,50.67,50.68,50.64,50.68,5700.0,40.5164,40.5244,40.4924,40.5244,5700.0
2014-11-19 12:45:00,50.69,50.71,50.65,50.65,8900.0,40.5324,40.5484,40.5004,40.5004,8900.0
2014-11-19 12:50:00,50.65,50.73,50.64,50.73,61100.0,40.5004,40.5644,40.4924,40.5644,61100.0
2014-11-19 12:55:00,50.73,50.74,50.65,50.71,18300.0,40.5644,40.5724,40.5004,40.5484,18300.0
2014-11-19 13:00:00,50.71,50.74,50.71,50.71,6000.0,40.5484,40.5724,40.5484,40.5484,6000.0
2014-11-19 13:05:00,50.7,50.71,50.68,50.7,4100.0,40.5404,40.5484,40.5244,40.5404,4100.0
2014-11-19 13:10:00,50.69,50.71,50.66,50.7,20000.0,40.5324,40.5484,40.5084,40.5404,20000.0
2014-11-19 13:15:00,50.7,50.7,50.66,50.67,9600.0,40.5404,40.5404,40.5084,40.5164,9600.0
2014-11-19 13:20:00,50.68,50.69,50.67,50.68,6000.0,40.5244,40.5324,40.5164,40.5244,6000.0
2014-11-19 13:25:00,50.69,50.72,50.66,50.66,9400.0,40.5324,40.5564,40.5084,40.5084,9400.0
2014-11-19 13:30:00,50.67,50.69,50.64,50.65,26000.0,40.5164,40.5324,40.4924,40.5004,26000.0
2014-11-19 13:35:00,50.64,50.69,50.63,50.68,6200.0,40.4924,40.5324,40.4844,40.5244,6200.0
2014-11-19 13:40:00,50.69,50.7,50.67,50.68,7500.0,40.5324,40.5404,40.5164,40.5244,7500.0
2014-11-19 13:45:00,50.69,50.71,50.66,50.66,16400.0,40.5324,40.5484,40.5084,40.5084,16400.0
2014-11-19 13:50:00,50.65,50.71,50.65,50.71,15500.0,40.5004,40.5484,40.5004,40.5484,15500.0
2014-11-19 13:55:00,50.72,50.75,50.67,50.69,10000.0,40.5564,40.5804,40.5164,40.5324,10000.0
2014-11-19 14:00:00,50.69,50.83,50.67,50.79,20900.0,40.5324,40.6443,40.5164,40.6124,20900.0
2014-11-19 14:05:00,50.76,50.82,50.75,50.81,14200.0,40.5884,40.6363,40.5804,40.6284,14200.0
2014-11-19 14:10:00,50.8,50.81,50.78,50.79,7500.0,40.6204,40.6284,40.6044,40.6124,7500.0
2014-11-19 14:15:00,50.79,50.88,50.79,50.85,15400.0,40.6124,40.6843,40.6124,40.6603,15400.0
2014-11-19 14:20:00,50.85,50.85,50.67,50.71,16000.0,40.6603,40.6603,40.5164,40.5484,16000.0
2014-11-19 14:25:00,50.72,50.74,50.67,50.67,23300.0,40.5564,40.5724,40.5164,40.5164,23300.0
2014-11-19 14:30:00,50.68,50.77,50.67,50.76,16800.0,40.5244,40.5964,40.5164,40.5884,16800.0
2014-11-19 14:35:00,50.76,50.77,50.67,50.74,12600.0,40.5884,40.5964,40.5164,40.5724,12600.0
2014-11-19 14:40:00,50.75,50.75,50.7,50.75,6200.0,40.5804,40.5804,40.5404,40.5804,6200.0
2014-11-19 14:45:00,50.74,50.75,50.66,50.68,14600.0,40.5724,40.5804,40.5084,40.5244,14600.0
2014-11-19 14:50:00,50.68,50.75,50.68,50.72,5000.0,40.5244,40.5804,40.5244,40.5564,5000.0
2014-11-19 14:55:00,50.72,50.78,50.72,50.74,8400.0,40.5564,40.6044,40.5564,40.5724,8400.0
2014-11-19 15:00:00,50.74,50.75,50.71,50.71,8700.0,40.5724,40.5804,40.5484,40.5484,8700.0
2014-11-19 15:05:00,50.71,50.74,50.71,50.72,7600.0,40.5484,40.5724,40.5484,40.5564,7600.0
2014-11-19 15:10:00,50.72,50.74,50.69,50.7,10200.0,40.5564,40.5724,40.5324,40.5404,10200.0
2014-11-19 15:15:00,50.7,50.8,50.69,50.79,17400.0,40.5404,40.6204,40.5324,40.6124,17400.0
2014-11-19 15:20:00,50.79,50.85,50.79,50.81,20000.0,40.6124,40.6603,40.6124,40.6284,20000.0
2014-11-19 15:25:00,50.82,50.83,50.79,50.8,17300.0,40.6363,40.6443,40.6124,40.6204,17300.0
2014-11-19 15:30:00,50.79,50.84,50.78,50.84,19700.0,40.6124,40.6523,40.6044,40.6523,19700.0
2014-11-19 15:35:00,50.84,50.84,50.77,50.79,20300.0,40.6523,40.6523,40.5964,40.6124,20300.0
2014-11-19 15:40:00,50.79,50.79,50.7,50.72,28900.0,40.6124,40.6124,40.5404,40.5564,28900.0
2014-11-19 15:45:00,50.71,50.81,50.71,50.78,27500.0,40.5484,40.6284,40.5484,40.6044,27500.0
2014-11-19 15:50:00,50.77,50.78,50.75,50.77,50700.0,40.5964,40.6044,40.5804,40.5964,50700.0
2014-11-19 15:55:00,50.77,50.79,50.73,50.75,72900.0,40.5964,40.6124,40.5644,40.5804,72900.0
2014-11-20 09:30:00,50.35,50.59,50.35,50.4,26900.0,40.2605,40.4524,40.2605,40.3005,26900.0
2014-11-20 09:35:00,50.41,50.7,50.4,50.59,11600.0,40.3085,40.5404,40.3005,40.4524,11600.0
2014-11-20 09:40:00,50.61,50.77,50.59,50.73,8300.0,40.4684,40.5964,40.4524,40.5644,8300.0
2014-11-20 09:45:00,50.71,50.86,50.67,50.86,8900.0,40.5484,40.6683,40.5164,40.6683,8900.0
2014-11-20 09:50:00,50.85,50.97,50.83,50.92,10500.0,40.6603,40.7563,40.6443,40.7163,10500.0
2014-11-20 09:55:00,50.94,51.05,50.94,50.98,13300.0,40.7323,40.8203,40.7323,40.7643,13300.0
2014-11-20 10:00:00,51.0,51.09,50.9,50.94,12300.0,40.7803,40.8522,40.7003,40.7323,12300.0
2014-11-20 10:05:00,50.91,50.97,50.91,50.93,8900.0,40.7083,40.7563,40.7083,40.7243,8900.0
2014-11-20 10:10:00,50.94,51.02,50.93,50.98,13300.0,40.7323,40.7963,40.7243,40.7643,13300.0
2014-11-20 10:15:00,50.97,51.01,50.95,50.98,12700.0,40.7563,40.7883,40.7403,40.7643,12700.0
2014-11-20 10:20:00,50.98,51.0,50.94,50.98,4000.0,40.7643,40.7803,40.7323,40.7643,4000.0
2014-11-20 10:25:00,50.97,51.06,50.97,51.05,19500.0,40.7563,40.8283,40.7563,40.8203,19500.0
2014-11-20 10:30:00,51.05,51.08,50.96,50.98,15300.0,40.8203,40.8442,40.7483,40.7643,15300.0
2014-11-20 10:35:00,51.0,51.02,50.96,50.97,13900.0,40.7803,40.7963,40.7483,40.7563,13900.0
2014-11-20 10:40:00,50.97,51.1,50.96,51.1,81400.0,40.7563,40.8602,40.7483,40.8602,81400.0
2014-11-20 10:45:00,51.1,51.11,51.08,51.08,5300.0,40.8602,40.8682,40.8442,40.8442,5300.0
2014-11-20 10:50:00,51.08,51.08,50.95,50.95,4700.0,40.8442,40.8442,40.7403,40.7403,4700.0
2014-11-20 10:55:00,50.95,50.98,50.87,50.97,10200.0,40.7403,40.7643,40.6763,40.7563,10200.0
2014-11-20 11:00:00,50.97,51.03,50.96,51.0,13200.0,40.7563,40.8043,40.7483,40.7803,13200.0
2014-11-20 11:05:00,50.98,50.99,50.94,50.96,5200.0,40.7643,40.7723,40.7323,40.7483,5200.0
2014-11-20 11:10:00,50.96,50.97,50.93,50.94,13600.0,40.7483,40.7563,40.7243,40.7323,13600.0
2014-11-20 11:15:00,50.93,50.99,50.93,50.99,10000.0,40.7243,40.7723,40.7243,40.7723,10000.0
2014-11-20 11:20:00,51.0,51.02,50.95,51.02,15800.0,40.7803,40.7963,40.7403,40.7963,15800.0
2014-11-20 11:25:00,51.01,51.05,50.98,50.99,24500.0,40.7883,40.8203,40.7643,40.7723,24500.0
2014-11-20 11:30:00,51.0,51.02,50.94,50.97,8900.0,40.7803,40.7963,40.7323,40.7563,8900.0
2014-11-20 11:35:00,50.96,50.98,50.93,50.93,7600.0,40.7483,40.7643,40.7243,40.7243,7600.0
2014-11-20 11:40:00,50.93,50.94,50.9,50.91,12300.0,40.7243,40.7323,40.7003,40.7083,12300.0
2014-11-20 11:45:00,50.91,50.91,50.9,50.91,2400.0,40.7083,40.7083,40.7003,40.7083,2400.0
2014-11-20 11:50:00,50.91,50.93,50.89,50.93,9500.0,40.7083,40.7243,40.6923,40.7243,9500.0
2014-11-20 11:55:00,50.93,50.94,50.9,50.91,8300.0,40.7243,40.7323,40.7003,40.7083,8300.0
2014-11-20 12:00:00,50.91,50.92,50.89,50.9,7600.0,40.7083,40.7163,40.6923,40.7003,7600.0
2014-11-20 12:05:00,50.9,50.9,50.88,50.89,4300.0,40.7003,40.7003,40.6843,40.6923,4300.0
2014-11-20 12:10:00,50.9,50.94,50.9,50.93,7200.0,40.7003,40.7323,40.7003,40.7243,7200.0
2014-11-20 12:15:00,50.93,50.95,50.92,50.93,7400.0,40.7243,40.7403,40.7163,40.7243,7400.0
2014-11-20 12:20:00,50.93,50.93,50.91,50.93,3500.0,40.7243,40.7243,40.7083,40.7243,3500.0
2014-11-20 12:25:00,50.93,50.93,50.89,50.9,6900.0,40.7243,40.7243,40.6923,40.7003,6900.0
2014-11-20 12:30:00,50.9,51.0,50.9,51.0,16200.0,40.7003,40.7803,40.7003,40.7803,16200.0
2014-11-20 12:35:00,51.0,51.03,50.95,51.03,10900.0,40.7803,40.8043,40.7403,40.8043,10900.0
2014-11-20 12:40:00,51.02,51.02,50.97,50.97,10000.0,40.7963,40.7963,40.7563,40.7563,10000.0
2014-11-20 12:45:00,50.98,51.12,50.98,51.11,12900.0,40.7643,40.8762,40.7643,40.8682,12900.0
2014-11-20 12:50:00,51.11,51.16,51.1,51.12,33900.0,40.8682,40.9082,40.8602,40.8762,33900.0
2014-11-20 12:55:00,51.13,51.13,51.07,51.12,10100.0,40.8842,40.8842,40.8363,40.8762,10100.0
2014-11-20 13:00:00,51.11,51.16,51.1,51.14,11100.0,40.8682,40.9082,40.8602,40.8922,11100.0
2014-11-20 13:05:00,51.14,51.16,51.07,51.07,12600.0,40.8922,40.9082,40.8363,40.8363,12600.0
2014-11-20 13:10:00,51.06,51.07,50.95,50.99,8800.0,40.8283,40.8363,40.7403,40.7723,8800.0
2014-11-20 13:15:00,50.97,51.03,50.95,50.99,15300.0,40.7563,40.8043,40.7403,40.7723,15300.0
2014-11-20 13:20:00,51.0,51.02,50.98,51.02,17300.0,40.7803,40.7963,40.7643,40.7963,17300.0
2014-11-20 13:25:00,51.02,51.02,50.98,51.0,11800.0,40.7963,40.7963,40.7643,40.7803,11800.0
2014-11-20 13:30:00,51.0,51.12,51.0,51.08,24800.0,40.7803,40.8762,40.7803,40.8442,24800.0
2014-11-20 13:35:00,51.08,51.08,51.04,51.04,2800.0,40.8442,40.8442,40.8123,40.8123,2800.0
2014-11-20 13:40:00,51.04,51.11,51.04,51.04,20500.0,40.8123,40.8682,40.8123,40.8123,20500.0
2014-11-20 13:45:00,51.05,51.07,51.02,51.04,8300.0,40.8203,40.8363,40.7963,40.8123,8300.0
2014-11-20 13:50:00,51.04,51.06,51.0,51.03,23100.0,40.8123,40.8283,40.7803,40.8043,23100.0
2014-11-20 13:55:00,51.04,51.05,51.04,51.04,2900.0,40.8123,40.8203,40.8123,40.8123,2900.0
2014-11-20 14:00:00,51.05,51.1,51.05,51.06,19100.0,40.8203,40.8602,40.8203,40.8283,19100.0
2014-11-20 14:05:00,51.06,51.09,51.04,51.06,10000.0,40.8283,40.8522,40.8123,40.8283,10000.0
2014-11-20 14:10:00,51.07,51.07,51.03,51.06,5700.0,40.8363,40.8363,40.8043,40.8283,5700.0
2014-11-20 14:15:00,51.05,51.11,51.04,51.1,13900.0,40.8203,40.8682,40.8123,40.8602,13900.0
2014-11-20 14:20:00,51.11,51.15,51.1,51.15,10800.0,40.8682,40.9002,40.8602,40.9002,10800.0
2014-11-20 14:25:00,51.14,51.15,51.1,51.11,7900.0,40.8922,40.9002,40.8602,40.8682,7900.0
2014-11-20 14:30:00,51.09,51.13,51.08,51.09,6400.0,40.8522,40.8842,40.8442,40.8522,6400.0
2014-11-20 14:35:00,51.08,51.15,51.08,51.14,14100.0,40.8442,40.9002,40.8442,40.8922,14100.0
2014-11-20 14:40:00,51.15,51.2,51.13,51.18,241900.0,40.9002,40.9402,40.8842,40.9242,241900.0
2014-11-20 14:45:00,51.18,51.18,51.16,51.16,5400.0,40.9242,40.9242,40.9082,40.9082,5400.0
2014-11-20 14:50:00,51.16,51.17,51.14,51.15,7200.0,40.9082,40.9162,40.8922,40.9002,7200.0
2014-11-20 14:55:00,51.15,51.15,51.07,51.07,9400.0,40.9002,40.9002,40.8363,40.8363,9400.0
2014-11-20 15:00:00,51.07,51.12,51.05,51.09,42300.0,40.8363,40.8762,40.8203,40.8522,42300.0
2014-11-20 15:05:00,51.08,51.1,51.05,51.1,46700.0,40.8442,40.8602,40.8203,40.8602,46700.0
2014-11-20 15:10:00,51.1,51.1,51.06,51.1,12200.0,40.8602,40.8602,40.8283,40.8602,12200.0
2014-11-20 15:15:00,51.08,51.1,51.06,51.07,12800.0,40.8442,40.8602,40.8283,40.8363,12800.0
2014-11-20 15:20:00,51.08,51.09,51.07,51.07,27600.0,40.8442,40.8522,40.8363,40.8363,27600.0
2014-11-20 15:25:00,51.07,51.12,51.06,51.12,70500.0,40.8363,40.8762,40.8283,40.8762,70500.0
2014-11-20 15:30:00,51.12,51.13,51.09,51.11,18000.0,40.8762,40.8842,40.8522,40.8682,18000.0
2014-11-20 15:35:00,51.11,51.18,51.11,51.16,15700.0,40.8682,40.9242,40.8682,40.9082,15700.0
2014-11-20 15:40:00,51.16,51.17,51.15,51.16,12800.0,40.9082,40.9162,40.9002,40.9082,12800.0
2014-11-20 15:45:00,51.16,51.18,51.13,51.17,26900.0,40.9082,40.9242,40.8842,40.9162,26900.0
2014-11-20 15:50:00,51.17,51.17,51.1,51.11,62100.0,40.9162,40.9162,40.8602,40.8682,62100.0
2014-11-20 15:55:00,51.11,51.18,51.09,51.18,62200.0,40.8682,40.9242,40.8522,40.9242,62200.0
2014-11-21 09:30:00,51.95,51.95,51.41,51.55,228300.0,41.5399,41.5399,41.1081,41.2201,228300.0
2014-11-21 09:35:00,51.55,51.61,51.44,51.51,20100.0,41.2201,41.268,41.1321,41.1881,20100.0
2014-11-21 09:40:00,51.52,51.73,51.48,51.6,11400.0,41.1961,41.364,41.1641,41.26,11400.0
2014-11-21 09:45:00,51.59,51.73,51.58,51.65,11600.0,41.252,41.364,41.2441,41.3,11600.0
2014-11-21 09:50:00,51.7,51.82,51.69,51.79,19000.0,41.34,41.436,41.332,41.412,19000.0
2014-11-21 09:55:00,51.77,51.8,51.74,51.75,25700.0,41.396,41.42,41.372,41.38,25700.0
2014-11-21 10:00:00,51.74,51.79,51.6,51.64,13800.0,41.372,41.412,41.26,41.292,13800.0
2014-11-21 10:05:00,51.65,51.65,51.56,51.57,5200.0,41.3,41.3,41.2281,41.2361,5200.0
2014-11-21 10:10:00,51.57,51.64,51.57,51.63,11900.0,41.2361,41.292,41.2361,41.284,11900.0
2014-11-21 10:15:00,51.63,51.66,51.6,51.62,5300.0,41.284,41.308,41.26,41.276,5300.0
2014-11-21 10:20:00,51.61,51.64,51.58,51.64,7100.0,41.268,41.292,41.2441,41.292,7100.0
2014-11-21 10:25:00,51.65,51.69,51.63,51.65,10300.0,41.3,41.332,41.284,41.3,10300.0
2014-11-21 10:30:00,51.65,51.69,51.64,51.67,8200.0,41.3,41.332,41.292,41.316,8200.0
2014-11-21 10:35:00,51.67,51.7,51.66,51.7,8000.0,41.316,41.34,41.308,41.34,8000.0
2014-11-21 10:40:00,51.69,51.69,51.65,51.69,26700.0,41.332,41.332,41.3,41.332,26700.0
2014-11-21 10:45:00,51.69,51.71,51.66,51.66,16100.0,41.332,41.348,41.308,41.308,16100.0
2014-11-21 10:50:00,51.65,51.7,51.64,51.7,16200.0,41.3,41.34,41.292,41.34,16200.0
2014-11-21 10:55:00,51.7,51.7,51.57,51.62,15000.0,41.34,41.34,41.2361,41.276,15000.0
2014-11-21 11:00:00,51.61,51.61,51.48,51.48,6400.0,41.268,41.268,41.1641,41.1641,6400.0
2014-11-21 11:05:00,51.48,51.55,51.42,51.54,17000.0,41.1641,41.2201,41.1161,41.2121,17000.0
2014-11-21 11:10:00,51.53,51.65,51.53,51.65,10000.0,41.2041,41.3,41.2041,41.3,10000.0
2014-11-21 11:15:00,51.64,51.64,51.56,51.56,2900.0,41.292,41.292,41.2281,41.2281,2900.0
2014-11-21 11:20:00,51.55,51.59,51.53,51.54,4300.0,41.2201,41.252,41.2041,41.2121,4300.0
2014-11-21 11:25:00,51.55,51.55,51.51,51.51,3800.0,41.2201,41.2201,41.1881,41.1881,3800.0
2014-11-21 11:30:00,51.5,51.54,51.48,51.54,5100.0,41.1801,41.2121,41.1641,41.2121,5100.0
2014-11-21 11:35:00,51.53,51.54,51.44,51.45,5900.0,41.2041,41.2121,41.1321,41.1401,5900.0
2014-11-21 11:40:00,51.45,51.5,51.44,51.5,4600.0,41.1401,41.1801,41.1321,41.1801,4600.0
2014-11-21 11:45:00,51.48,51.48,51.44,51.44,4500.0,41.1641,41.1641,41.1321,41.1321,4500.0
2014-11-21 11:50:00,51.44,51.44,51.35,51.37,7100.0,41.1321,41.1321,41.0601,41.0761,7100.0
2014-11-21 11:55:00,51.36,51.42,51.35,51.41,10200.0,41.0681,41.1161,41.0601,41.1081,10200.0
2014-11-21 12:00:00,51.43,51.5,51.43,51.47,7900.0,41.1241,41.1801,41.1241,41.1561,7900.0
2014-11-21 12:05:00,51.48,51.49,51.42,51.46,40400.0,41.1641,41.1721,41.1161,41.1481,40400.0
2014-11-21 12:10:00,51.45,51.5,51.45,51.47,5100.0,41.1401,41.1801,41.1401,41.1561,5100.0
2014-11-21 12:15:00,51.47,51.49,51.44,51.45,5100.0,41.1561,41.1721,41.1321,41.1401,5100.0
2014-11-21 12:20:00,51.44,51.45,51.41,51.44,2200.0,41.1321,41.1401,41.1081,41.1321,2200.0
2014-11-21 12:25:00,51.44,51.44,51.37,51.39,6600.0,41.1321,41.1321,41.0761,41.0921,6600.0
2014-11-21 12:30:00,51.39,51.44,51.38,51.4,17100.0,41.0921,41.1321,41.0841,41.1001,17100.0
2014-11-21 12:35:00,51.41,51.45,51.41,51.42,2200.0,41.1081,41.1401,41.1081,41.1161,2200.0
2014-11-21 12:40:00,51.41,51.46,51.39,51.4,6000.0,41.1081,41.1481,41.0921,41.1001,6000.0
2014-11-21 12:45:00,51.42,51.44,51.38,51.38,2100.0,41.1161,41.1321,41.0841,41.0841,2100.0
2014-11-21 12:50:00,51.38,51.4,51.37,51.37,2800.0,41.0841,41.1001,41.0761,41.0761,2800.0
2014-11-21 12:55:00,51.37,51.38,51.35,51.35,3800.0,41.0761,41.0841,41.0601,41.0601,3800.0
2014-11-21 13:00:00,51.35,51.35,51.32,51.34,4900.0,41.0601,41.0601,41.0362,41.0521,4900.0
2014-11-21 13:05:00,51.37,51.39,51.34,51.38,6800.0,41.0761,41.0921,41.0521,41.0841,6800.0
2014-11-21 13:10:00,51.38,51.39,51.33,51.34,4600.0,41.0841,41.0921,41.0441,41.0521,4600.0
2014-11-21 13:15:00,51.34,51.35,51.3,51.3,3300.0,41.0521,41.0601,41.0202,41.0202,3300.0
2014-11-21 13:20:00,51.3,51.31,51.29,51.31,2900.0,41.0202,41.0282,41.0122,41.0282,2900.0
2014-11-21 13:25:00,51.29,51.3,51.2,51.22,6900.0,41.0122,41.0202,40.9402,40.9562,6900.0
2014-11-21 13:30:00,51.21,51.23,51.17,51.2,7200.0,40.9482,40.9642,40.9162,40.9402,7200.0
2014-11-21 13:35:00,51.2,51.21,51.18,51.19,24700.0,40.9402,40.9482,40.9242,40.9322,24700.0
2014-11-21 13:40:00,51.19,51.19,51.15,51.18,8800.0,40.9322,40.9322,40.9002,40.9242,8800.0
2014-11-21 13:45:00,51.19,51.23,51.18,51.23,37400.0,40.9322,40.9642,40.9242,40.9642,37400.0
2014-11-21 13:50:00,51.24,51.37,51.24,51.36,7500.0,40.9722,41.0761,40.9722,41.0681,7500.0
2014-11-21 13:55:00,51.37,51.42,51.34,51.35,7400.0,41.0761,41.1161,41.0521,41.0601,7400.0
2014-11-21 14:00:00,51.35,51.42,51.34,51.35,7900.0,41.0601,41.1161,41.0521,41.0601,7900.0
2014-11-21 14:05:00,51.35,51.36,51.33,51.34,20100.0,41.0601,41.0681,41.0441,41.0521,20100.0
2014-11-21 14:10:00,51.34,51.35,51.3,51.3,13900.0,41.0521,41.0601,41.0202,41.0202,13900.0
2014-11-21 14:15:00,51.3,51.3,51.27,51.28,4600.0,41.0202,41.0202,40.9962,41.0042,4600.0
2014-11-21 14:20:00,51.28,51.28,51.22,51.24,7500.0,41.0042,41.0042,40.9562,40.9722,7500.0
2014-11-21 14:25:00,51.25,51.25,51.2,51.24,5800.0,40.9802,40.9802,40.9402,40.9722,5800.0
2014-11-21 14:30:00,51.25,51.3,51.19,51.28,20100.0,40.9802,41.0202,40.9322,41.0042,20100.0
2014-11-21 14:35:00,51.27,51.31,51.25,51.27,15200.0,40.9962,41.0282,40.9802,40.9962,15200.0
2014-11-21 14:40:00,51.28,51.39,51.28,51.37,10500.0,41.0042,41.0921,41.0042,41.0761,10500.0
2014-11-21 14:45:00,51.37,51.41,51.36,51.41,12200.0,41.0761,41.1081,41.0681,41.1081,12200.0
2014-11-21 14:50:00,51.42,51.48,51.4,51.42,23100.0,41.1161,41.1641,41.1001,41.1161,23100.0
2014-11-21 14:55:00,51.43,51.44,51.4,51.42,8700.0,41.1241,41.1321,41.1001,41.1161,8700.0
2014-11-21 15:00:00,51.43,51.51,51.42,51.48,12000.0,41.1241,41.1881,41.1161,41.1641,12000.0
2014-11-21 15:05:00,51.48,51.52,51.47,51.5,15800.0,41.1641,41.1961,41.1561,41.1801,15800.0
2014-11-21 15:10:00,51.49,51.58,51.49,51.55,15900.0,41.1721,41.2441,41.1721,41.2201,15900.0
2014-11-21 15:15:00,51.54,51.56,51.5,51.5,7100.0,41.2121,41.2281,41.1801,41.1801,7100.0
2014-11-21 15:20:00,51.5,51.53,51.49,51.52,9700.0,41.1801,41.2041,41.1721,41.1961,9700.0
2014-11-21 15:25:00,51.52,51.58,51.51,51.58,9100.0,41.1961,41.2441,41.1881,41.2441,9100.0
2014-11-21 15:30:00,51.59,51.63,51.57,51.62,22000.0,41.252,41.284,41.2361,41.276,22000.0
2014-11-21 15:35:00,51.62,51.63,51.58,51.58,13400.0,41.276,41.284,41.2441,41.2441,13400.0
2014-11-21 15:40:00,51.59,51.62,51.56,51.6,21100.0,41.252,41.276,41.2281,41.26,21100.0
2014-11-21 15:45:00,51.61,51.62,51.56,51.56,29100.0,41.268,41.276,41.2281,41.2281,29100.0
2014-11-21 15:50:00,51.58,51.67,51.57,51.63,81200.0,41.2441,41.316,41.2361,41.284,81200.0
2014-11-21 15:55:00,51.63,51.66,51.62,51.64,80800.0,41.284,41.308,41.276,41.292,80800.0
2014-11-24 09:30:00,51.96,51.96,51.51,51.79,61900.0,41.5479,41.5479,41.1881,41.412,61900.0
2014-11-24 09:35:00,51.81,51.84,51.74,51.8,5000.0,41.428,41.452,41.372,41.42,5000.0
2014-11-24 09:40:00,51.82,51.82,51.58,51.6,16300.0,41.436,41.436,41.2441,41.26,16300.0
2014-11-24 09:45:00,51.61,51.62,51.42,51.45,23100.0,41.268,41.276,41.1161,41.1401,23100.0
2014-11-24 09:50:00,51.48,51.53,51.27,51.31,25300.0,41.1641,41.2041,40.9962,41.0282,25300.0
2014-11-24 09:55:00,51.29,51.39,51.29,51.36,17700.0,41.0122,41.0921,41.0122,41.0681,17700.0
2014-11-24 10:00:00,51.36,51.48,51.36,51.48,13000.0,41.0681,41.1641,41.0681,41.1641,13000.0
2014-11-24 10:05:00,51.49,51.6,51.48,51.58,30100.0,41.1721,41.26,41.1641,41.2441,30100.0
2014-11-24 10:10:00,51.59,51.68,51.57,51.68,15100.0,41.252,41.324,41.2361,41.324,15100.0
2014-11-24 10:15:00,51.68,51.71,51.65,51.66,14400.0,41.324,41.348,41.3,41.308,14400.0
2014-11-24 10:20:00,51.66,51.7,51.63,51.68,9300.0,41.308,41.34,41.284,41.324,9300.0
2014-11-24 10:25:00,51.69,51.72,51.68,51.72,7200.0,41.332,41.356,41.324,41.356,7200.0
2014-11-24 10:30:00,51.73,51.75,51.56,51.56,24500.0,41.364,41.38,41.2281,41.2281,24500.0
2014-11-24 10:35:00,51.57,51.59,51.43,51.59,55200.0,41.2361,41.252,41.1241,41.252,55200.0
2014-11-24 10:40:00,51.58,51.61,51.57,51.59,13000.0,41.2441,41.268,41.2361,41.252,13000.0
2014-11-24 10:45:00,51.59,51.6,51.52,51.52,10200.0,41.252,41.26,41.1961,41.1961,10200.0
2014-11-24 10:50:00,51.53,51.59,51.53,51.57,9800.0,41.2041,41.252,41.2041,41.2361,9800.0
2014-11-24 10:55:00,51.57,51.63,51.55,51.62,33500.0,41.2361,41.284,41.2201,41.276,33500.0
2014-11-24 11:00:00,51.64,51.66,51.61,51.62,5700.0,41.292,41.308,41.268,41.276,5700.0
2014-11-24 11:05:00,51.64,51.64,51.56,51.58,8400.0,41.292,41.292,41.2281,41.2441,8400.0
2014-11-24 11:10:00,51.57,51.58,51.55,51.55,12400.0,41.2361,41.2441,41.2201,41.2201,12400.0
2014-11-24 11:15:00,51.55,51.57,51.53,51.56,17500.0,41.2201,41.2361,41.2041,41.2281,17500.0
2014-11-24 11:20:00,51.55,51.56,51.52,51.55,9600.0,41.2201,41.2281,41.1961,41.2201,9600.0
2014-11-24 11:25:00,51.54,51.55,51.48,51.53,9500.0,41.2121,41.2201,41.1641,41.2041,9500.0
2014-11-24 11:30:00,51.54,51.6,51.54,51.54,10100.0,41.2121,41.26,41.2121,41.2121,10100.0
2014-11-24 11:35:00,51.53,51.57,51.52,51.56,8700.0,41.2041,41.2361,41.1961,41.2281,8700.0
2014-11-24 11:40:00,51.57,51.69,51.56,51.67,10800.0,41.2361,41.332,41.2281,41.316,10800.0
2014-11-24 11:45:00,51.68,51.7,51.68,51.69,3400.0,41.324,41.34,41.324,41.332,3400.0
2014-11-24 11:50:00,51.7,51.7,51.67,51.68,2900.0,41.34,41.34,41.316,41.324,2900.0
2014-11-24 11:55:00,51.67,51.7,51.67,51.7,13500.0,41.316,41.34,41.316,41.34,13500.0
2014-11-24 12:00:00,51.71,51.74,51.71,51.73,9300.0,41.348,41.372,41.348,41.364,9300.0
2014-11-24 12:05:00,51.73,51.74,51.69,51.7,7500.0,41.364,41.372,41.332,41.34,7500.0
2014-11-24 12:10:00,51.69,51.72,51.68,51.72,8500.0,41.332,41.356,41.324,41.356,8500.0
2014-11-24 12:15:00,51.71,51.71,51.66,51.67,5700.0,41.348,41.348,41.308,41.316,5700.0
2014-11-24 12:20:00,51.66,51.69,51.66,51.68,4900.0,41.308,41.332,41.308,41.324,4900.0
2014-11-24 12:25:00,51.68,51.7,51.68,51.69,2300.0,41.324,41.34,41.324,41.332,2300.0
2014-11-24 12:30:00,51.7,51.71,51.68,51.68,5800.0,41.34,41.348,41.324,41.324,5800.0
2014-11-24 12:35:00,51.68,51.72,51.68,51.72,4800.0,41.324,41.356,41.324,41.356,4800.0
2014-11-24 12:40:00,51.7,51.71,51.59,51.64,51000.0,41.34,41.348,41.252,41.292,51000.0
2014-11-24 12:45:00,51.64,51.65,51.64,51.65,4400.0,41.292,41.3,41.292,41.3,4400.0
2014-11-24 12:50:00,51.65,51.69,51.62,51.68,7700.0,41.3,41.332,41.276,41.324,7700.0
2014-11-24 12:55:00,51.69,51.69,51.59,51.62,17500.0,41.332,41.332,41.252,41.276,17500.0
2014-11-24 13:00:00,51.61,51.62,51.59,51.6,5200.0,41.268,41.276,41.252,41.26,5200.0
2014-11-24 13:05:00,51.61,51.63,51.6,51.62,7000.0,41.268,41.284,41.26,41.276,7000.0
2014-11-24 13:10:00,51.61,51.63,51.61,51.61,11600.0,41.268,41.284,41.268,41.268,11600.0
2014-11-24 13:15:00,51.61,51.65,51.61,51.64,12100.0,41.268,41.3,41.268,41.292,12100.0
2014-11-24 13:20:00,51.65,51.69,51.64,51.69,8500.0,41.3,41.332,41.292,41.332,8500.0
2014-11-24 13:25:00,51.69,51.69,51.65,51.67,5600.0,41.332,41.332,41.3,41.316,5600.0
2014-11-24 13:30:00,51.68,51.68,51.66,51.66,5800.0,41.324,41.324,41.308,41.308,5800.0
2014-11-24 13:35:00,51.67,51.69,51.66,51.68,6800.0,41.316,41.332,41.308,41.324,6800.0
2014-11-24 13:40:00,51.68,51.68,51.64,51.64,8100.0,41.324,41.324,41.292,41.292,8100.0
2014-11-24 13:45:00,51.63,51.64,51.6,51.64,8200.0,41.284,41.292,41.26,41.292,8200.0
2014-11-24 13:50:00,51.63,51.63,51.59,51.6,9800.0,41.284,41.284,41.252,41.26,9800.0
2014-11-24 13:55:00,51.61,51.62,51.6,51.62,15600.0,41.268,41.276,41.26,41.276,15600.0
2014-11-24 14:00:00,51.62,51.67,51.61,51.66,12500.0,41.276,41.316,41.268,41.308,12500.0
2014-11-24 14:05:00,51.66,51.68,51.65,51.68,5100.0,41.308,41.324,41.3,41.324,5100.0
2014-11-24 14:10:00,51.69,51.72,51.69,51.7,18100.0,41.332,41.356,41.332,41.34,18100.0
2014-11-24 14:15:00,51.71,51.73,51.7,51.7,10500.0,41.348,41.364,41.34,41.34,10500.0
2014-11-24 14:20:00,51.7,51.72,51.67,51.68,10300.0,41.34,41.356,41.316,41.324,10300.0
2014-11-24 14:25:00,51.67,51.7,51.67,51.69,8100.0,41.316,41.34,41.316,41.332,8100.0
2014-11-24 14:30:00,51.7,51.7,51.67,51.7,10100.0,41.34,41.34,41.316,41.34,10100.0
2014-11-24 14:35:00,51.7,51.7,51.64,51.64,12400.0,41.34,41.34,41.292,41.292,12400.0
2014-11-24 14:40:00,51.65,51.65,51.64,51.65,6100.0,41.3,41.3,41.292,41.3,6100.0
2014-11-24 14:45:00,51.65,51.7,51.63,51.65,19800.0,41.3,41.34,41.284,41.3,19800.0
2014-11-24 14:50:00,51.64,51.64,51.6,51.62,14000.0,41.292,41.292,41.26,41.276,14000.0
2014-11-24 14:55:00,51.62,51.63,51.59,51.6,20400.0,41.276,41.284,41.252,41.26,20400.0
2014-11-24 15:00:00,51.6,51.64,51.59,51.62,9400.0,41.26,41.292,41.252,41.276,9400.0
2014-11-24 15:05:00,51.62,51.67,51.59,51.67,12600.0,41.276,41.316,41.252,41.316,12600.0
2014-11-24 15:10:00,51.66,51.7,51.65,51.66,29700.0,41.308,41.34,41.3,41.308,29700.0
2014-11-24 15:15:00,51.66,51.67,51.63,51.63,14900.0,41.308,41.316,41.284,41.284,14900.0
2014-11-24 15:20:00,51.63,51.66,51.63,51.66,12800.0,41.284,41.308,41.284,41.308,12800.0
2014-11-24 15:25:00,51.65,51.68,51.65,51.68,20900.0,41.3,41.324,41.3,41.324,20900.0
2014-11-24 15:30:00,51.68,51.7,51.66,51.69,28600.0,41.324,41.34,41.308,41.332,28600.0
2014-11-24 15:35:00,51.69,51.7,51.65,51.66,18200.0,41.332,41.34,41.3,41.308,18200.0
2014-11-24 15:40:00,51.67,51.67,51.66,51.67,14500.0,41.316,41.316,41.308,41.316,14500.0
2014-11-24 15:45:00,51.67,51.7,51.66,51.67,34600.0,41.316,41.34,41.308,41.316,34600.0
2014-11-24 15:50:00,51.68,51.73,51.67,51.72,29900.0,41.324,41.364,41.316,41.356,29900.0
2014-11-24 15:55:00,51.72,51.81,51.71,51.8,190900.0,41.356,41.428,41.348,41.42,190900.0
2014-11-25 09:30:00,51.74,51.98,51.69,51.79,45700.0,41.372,41.5639,41.332,41.412,45700.0
2014-11-25 09:35:00,51.79,51.82,51.64,51.67,30400.0,41.412,41.436,41.292,41.316,30400.0
2014-11-25 09:40:00,51.65,51.78,51.59,51.72,60400.0,41.3,41.404,41.252,41.356,60400.0
2014-11-25 09:45:00,51.73,51.75,51.66,51.66,34700.0,41.364,41.38,41.308,41.308,34700.0
2014-11-25 09:50:00,51.66,51.67,51.58,51.63,22800.0,41.308,41.316,41.2441,41.284,22800.0
2014-11-25 09:55:00,51.64,51.66,51.61,51.65,20300.0,41.292,41.308,41.268,41.3,20300.0
2014-11-25 10:00:00,51.65,51.75,51.64,51.69,42300.0,41.3,41.38,41.292,41.332,42300.0
2014-11-25 10:05:00,51.68,51.7,51.57,51.63,74000.0,41.324,41.34,41.2361,41.284,74000.0
2014-11-25 10:10:00,51.65,51.73,51.57,51.6,79000.0,41.3,41.364,41.2361,41.26,79000.0
2014-11-25 10:15:00,51.6,51.65,51.52,51.65,36900.0,41.26,41.3,41.1961,41.3,36900.0
2014-11-25 10:20:00,51.64,51.64,51.55,51.64,18200.0,41.292,41.292,41.2201,41.292,18200.0
2014-11-25 10:25:00,51.64,51.74,51.59,51.67,24700.0,41.292,41.372,41.252,41.316,24700.0
2014-11-25 10:30:00,51.65,51.65,51.55,51.55,8900.0,41.3,41.3,41.2201,41.2201,8900.0
2014-11-25 10:35:00,51.56,51.6,51.54,51.6,13200.0,41.2281,41.26,41.2121,41.26,13200.0
2014-11-25 10:40:00,51.59,51.65,51.57,51.65,13300.0,41.252,41.3,41.2361,41.3,13300.0
2014-11-25 10:45:00,51.66,51.71,51.64,51.65,11300.0,41.308,41.348,41.292,41.3,11300.0
2014-11-25 10:50:00,51.63,51.69,51.58,51.65,17300.0,41.284,41.332,41.2441,41.3,17300.0
2014-11-25 10:55:00,51.65,51.65,51.54,51.56,59800.0,41.3,41.3,41.2121,41.2281,59800.0
2014-11-25 11:00:00,51.55,51.68,51.54,51.67,13500.0,41.2201,41.324,41.2121,41.316,13500.0
2014-11-25 11:05:00,51.65,51.68,51.61,51.66,17800.0,41.3,41.324,41.268,41.308,17800.0
2014-11-25 11:10:00,51.65,51.69,51.64,51.68,14100.0,41.3,41.332,41.292,41.324,14100.0
2014-11-25 11:15:00,51.68,51.69,51.64,51.65,46100.0,41.324,41.332,41.292,41.3,46100.0
2014-11-25 11:20:00,51.65,51.7,51.61,51.61,18800.0,41.3,41.34,41.268,41.268,18800.0
2014-11-25 11:25:00,51.61,51.64,51.56,51.59,11300.0,41.268,41.292,41.2281,41.252,11300.0
2014-11-25 11:30:00,51.57,51.66,51.56,51.61,17200.0,41.2361,41.308,41.2281,41.268,17200.0
2014-11-25 11:35:00,51.6,51.6,51.53,51.53,15200.0,41.26,41.26,41.2041,41.2041,15200.0
2014-11-25 11:40:00,51.53,51.57,51.5,51.52,27400.0,41.2041,41.2361,41.1801,41.1961,27400.0
2014-11-25 11:45:00,51.53,51.66,51.53,51.65,10100.0,41.2041,41.308,41.2041,41.3,10100.0
2014-11-25 11:50:00,51.66,51.68,51.6,51.63,8500.0,41.308,41.324,41.26,41.284,8500.0
2014-11-25 11:55:00,51.61,51.63,51.57,51.6,20900.0,41.268,41.284,41.2361,41.26,20900.0
2014-11-25 12:00:00,51.62,51.69,51.61,51.65,26700.0,41.276,41.332,41.268,41.3,26700.0
2014-11-25 12:05:00,51.64,51.65,51.6,51.64,33900.0,41.292,41.3,41.26,41.292,33900.0
2014-11-25 12:10:00,51.65,51.67,51.58,51.65,33900.0,41.3,41.316,41.2441,41.3,33900.0
2014-11-25 12:15:00,51.65,51.72,51.63,51.63,7700.0,41.3,41.356,41.284,41.284,7700.0
2014-11-25 12:20:00,51.62,51.62,51.58,51.61,5000.0,41.276,41.276,41.2441,41.268,5000.0
2014-11-25 12:25:00,51.61,51.64,51.61,51.64,5800.0,41.268,41.292,41.268,41.292,5800.0
2014-11-25 12:30:00,51.64,51.68,51.63,51.63,9600.0,41.292,41.324,41.284,41.284,9600.0
2014-11-25 12:35:00,51.62,51.66,51.61,51.66,10600.0,41.276,41.308,41.268,41.308,10600.0
2014-11-25 12:40:00,51.67,51.81,51.66,51.78,16500.0,41.316,41.428,41.308,41.404,16500.0
2014-11-25 12:45:00,51.76,51.78,51.75,51.77,3800.0,41.388,41.404,41.38,41.396,3800.0
2014-11-25 12:50:00,51.76,51.77,51.73,51.76,6700.0,41.388,41.396,41.364,41.388,6700.0
2014-11-25 12:55:00,51.76,51.79,51.73,51.73,7500.0,41.388,41.412,41.364,41.364,7500.0
2014-11-25 13:00:00,51.73,51.75,51.72,51.73,8200.0,41.364,41.38,41.356,41.364,8200.0
2014-11-25 13:05:00,51.73,51.73,51.6,51.61,22800.0,41.364,41.364,41.26,41.268,22800.0
2014-11-25 13:10:00,51.6,51.63,51.6,51.62,10800.0,41.26,41.284,41.26,41.276,10800.0
2014-11-25 13:15:00,51.62,51.65,51.61,51.65,4500.0,41.276,41.3,41.268,41.3,4500.0
2014-11-25 13:20:00,51.65,51.7,51.63,51.69,18200.0,41.3,41.34,41.284,41.332,18200.0
2014-11-25 13:25:00,51.69,51.72,51.65,51.68,50900.0,41.332,41.356,41.3,41.324,50900.0
2014-11-25 13:30:00,51.68,51.7,51.6,51.64,28000.0,41.324,41.34,41.26,41.292,28000.0
2014-11-25 13:35:00,51.64,51.64,51.61,51.61,11600.0,41.292,41.292,41.268,41.268,11600.0
2014-11-25 13:40:00,51.62,51.71,51.62,51.7,6600.0,41.276,41.348,41.276,41.34,6600.0
2014-11-25 13:45:00,51.7,51.74,51.66,51.68,14600.0,41.34,41.372,41.308,41.324,14600.0
2014-11-25 13:50:00,51.68,51.76,51.67,51.73,12300.0,41.324,41.388,41.316,41.364,12300.0
2014-11-25 13:55:00,51.73,51.77,51.73,51.76,8800.0,41.364,41.396,41.364,41.388,8800.0
2014-11-25 14:00:00,51.76,51.77,51.74,51.75,6100.0,41.388,41.396,41.372,41.38,6100.0
2014-11-25 14:05:00,51.77,51.8,51.74,51.77,17800.0,41.396,41.42,41.372,41.396,17800.0
2014-11-25 14:10:00,51.77,51.82,51.74,51.81,19700.0,41.396,41.436,41.372,41.428,19700.0
2014-11-25 14:15:00,51.8,51.81,51.75,51.75,15300.0,41.42,41.428,41.38,41.38,15300.0
2014-11-25 14:20:00,51.76,51.77,51.68,51.7,15500.0,41.388,41.396,41.324,41.34,15500.0
2014-11-25 14:25:00,51.7,51.72,51.67,51.71,10200.0,41.34,41.356,41.316,41.348,10200.0
2014-11-25 14:30:00,51.7,51.72,51.63,51.65,17900.0,41.34,41.356,41.284,41.3,17900.0
2014-11-25 14:35:00,51.65,51.66,51.6,51.66,29900.0,41.3,41.308,41.26,41.308,29900.0
2014-11-25 14:40:00,51.65,51.68,51.64,51.65,25100.0,41.3,41.324,41.292,41.3,25100.0
2014-11-25 14:45:00,51.65,51.66,51.6,51.62,8500.0,41.3,41.308,41.26,41.276,8500.0
2014-11-25 14:50:00,51.61,51.63,51.6,51.62,5800.0,41.268,41.284,41.26,41.276,5800.0
2014-11-25 14:55:00,51.62,51.64,51.6,51.6,12600.0,41.276,41.292,41.26,41.26,12600.0
2014-11-25 15:00:00,51.61,51.65,51.6,51.6,18200.0,41.268,41.3,41.26,41.26,18200.0
2014-11-25 15:05:00,51.6,51.68,51.6,51.63,15800.0,41.26,41.324,41.26,41.284,15800.0
2014-11-25 15:10:00,51.65,51.68,51.64,51.66,26500.0,41.3,41.324,41.292,41.308,26500.0
2014-11-25 15:15:00,51.66,51.68,51.65,51.68,14700.0,41.308,41.324,41.3,41.324,14700.0
2014-11-25 15:20:00,51.68,51.7,51.65,51.69,18200.0,41.324,41.34,41.3,41.332,18200.0
2014-11-25 15:25:00,51.7,51.79,51.69,51.78,39100.0,41.34,41.412,41.332,41.404,39100.0
2014-11-25 15:30:00,51.76,51.78,51.75,51.77,21300.0,41.388,41.404,41.38,41.396,21300.0
2014-11-25 15:35:00,51.77,51.79,51.75,51.75,25700.0,41.396,41.412,41.38,41.38,25700.0
2014-11-25 15:40:00,51.75,51.76,51.71,51.76,44800.0,41.38,41.388,41.348,41.388,44800.0
2014-11-25 15:45:00,51.75,51.8,51.75,51.79,35300.0,41.38,41.42,41.38,41.412,35300.0
2014-11-25 15:50:00,51.8,51.8,51.72,51.73,103900.0,41.42,41.42,41.356,41.364,103900.0
2014-11-25 15:55:00,51.72,51.74,51.66,51.72,151600.0,41.356,41.372,41.308,41.356,151600.0
2014-11-26 09:30:00,52.53,53.47,52.51,53.45,221200.0,42.0037,42.7553,41.9877,42.7393,221200.0
2014-11-26 09:35:00,53.46,53.5,53.37,53.44,154600.0,42.7473,42.7793,42.6754,42.7313,154600.0
2014-11-26 09:40:00,53.42,53.43,53.02,53.17,139100.0,42.7153,42.7233,42.3955,42.5154,139100.0
2014-11-26 09:45:00,53.25,53.77,53.24,53.72,96400.0,42.5794,42.9952,42.5714,42.9552,96400.0
2014-11-26 09:50:00,53.73,54.05,53.73,53.8,95300.0,42.9632,43.2191,42.9632,43.0192,95300.0
2014-11-26 09:55:00,53.79,53.91,53.53,53.54,70500.0,43.0112,43.1072,42.8033,42.8113,70500.0
2014-11-26 10:00:00,53.53,53.55,53.29,53.46,63500.0,42.8033,42.8193,42.6114,42.7473,63500.0
2014-11-26 10:05:00,53.46,53.66,53.44,53.57,39400.0,42.7473,42.9072,42.7313,42.8353,39400.0
2014-11-26 10:10:00,53.61,53.76,53.53,53.75,68500.0,42.8673,42.9872,42.8033,42.9792,68500.0
2014-11-26 10:15:00,53.74,53.82,53.63,53.77,42500.0,42.9712,43.0352,42.8833,42.9952,42500.0
2014-11-26 10:20:00,53.76,53.86,53.72,53.77,71400.0,42.9872,43.0672,42.9552,42.9952,71400.0
2014-11-26 10:25:00,53.79,53.85,53.58,53.61,64100.0,43.0112,43.0592,42.8433,42.8673,64100.0
2014-11-26 10:30:00,53.64,53.72,53.48,53.55,102400.0,42.8913,42.9552,42.7633,42.8193,102400.0
2014-11-26 10:35:00,53.55,53.75,53.54,53.69,82900.0,42.8193,42.9792,42.8113,42.9312,82900.0
2014-11-26 10:40:00,53.7,53.94,53.63,53.94,55400.0,42.9392,43.1311,42.8833,43.1311,55400.0
2014-11-26 10:45:00,53.9,53.92,53.8,53.81,43000.0,43.0992,43.1151,43.0192,43.0272,43000.0
2014-11-26 10:50:00,53.81,53.83,53.75,53.78,44800.0,43.0272,43.0432,42.9792,43.0032,44800.0
2014-11-26 10:55:00,53.77,53.84,53.74,53.79,67000.0,42.9952,43.0512,42.9712,43.0112,67000.0
2014-11-26 11:00:00,53.78,53.84,53.74,53.84,41100.0,43.0032,43.0512,42.9712,43.0512,41100.0
2014-11-26 11:05:00,53.84,53.9,53.81,53.88,37900.0,43.0512,43.0992,43.0272,43.0832,37900.0
2014-11-26 11:10:00,53.87,53.92,53.84,53.89,37900.0,43.0752,43.1151,43.0512,43.0912,37900.0
2014-11-26 11:15:00,53.9,53.98,53.89,53.96,33500.0,43.0992,43.1631,43.0912,43.1471,33500.0
2014-11-26 11:20:00,53.96,54.05,53.82,53.91,65600.0,43.1471,43.2191,43.0352,43.1072,65600.0
2014-11-26 11:25:00,53.92,53.93,53.86,53.86,23100.0,43.1151,43.1231,43.0672,43.0672,23100.0
2014-11-26 11:30:00,53.86,53.86,53.75,53.77,40400.0,43.0672,43.0672,42.9792,42.9952,40400.0
2014-11-26 11:35:00,53.76,53.85,53.73,53.77,48300.0,42.9872,43.0592,42.9632,42.9952,48300.0
2014-11-26 11:40:00,53.77,53.89,53.75,53.88,28000.0,42.9952,43.0912,42.9792,43.0832,28000.0
2014-11-26 11:45:00,53.88,54.04,53.88,54.01,83900.0,43.0832,43.2111,43.0832,43.1871,83900.0
2014-11-26 11:50:00,54.01,54.12,53.97,54.09,62500.0,43.1871,43.2751,43.1551,43.2511,62500.0
2014-11-26 11:55:00,54.08,54.2,54.07,54.2,50700.0,43.2431,43.339,43.2351,43.339,50700.0
2014-11-26 12:00:00,54.19,54.23,54.06,54.21,50600.0,43.331,43.363,43.2271,43.347,50600.0
2014-11-26 12:05:00,54.21,54.21,53.55,53.77,140800.0,43.347,43.347,42.8193,42.9952,140800.0
2014-11-26 12:10:00,53.77,53.84,53.75,53.75,35200.0,42.9952,43.0512,42.9792,42.9792,35200.0
2014-11-26 12:15:00,53.76,53.92,53.76,53.85,31700.0,42.9872,43.1151,42.9872,43.0592,31700.0
2014-11-26 12:20:00,53.86,53.93,53.84,53.86,52500.0,43.0672,43.1231,43.0512,43.0672,52500.0
2014-11-26 12:25:00,53.85,53.88,53.84,53.88,21700.0,43.0592,43.0832,43.0512,43.0832,21700.0
2014-11-26 12:30:00,53.87,54.03,53.85,54.01,34900.0,43.0752,43.2031,43.0592,43.1871,34900.0
2014-11-26 12:35:00,54.01,54.09,53.96,54.09,17500.0,43.1871,43.2511,43.1471,43.2511,17500.0
2014-11-26 12:40:00,54.11,54.23,54.11,54.19,41500.0,43.2671,43.363,43.2671,43.331,41500.0
2014-11-26 12:45:00,54.2,54.49,54.19,54.38,94900.0,43.339,43.5709,43.331,43.483,94900.0
2014-11-26 12:50:00,54.38,54.6,54.37,54.39,120500.0,43.483,43.6589,43.475,43.491,120500.0
2014-11-26 12:55:00,54.38,54.39,54.18,54.18,69700.0,43.483,43.491,43.323,43.323,69700.0
2014-11-26 13:00:00,54.15,54.19,53.88,53.91,61100.0,43.2991,43.331,43.0832,43.1072,61100.0
2014-11-26 13:05:00,53.91,53.98,53.87,53.94,36200.0,43.1072,43.1631,43.0752,43.1311,36200.0
2014-11-26 13:10:00,53.94,54.11,53.92,53.98,43300.0,43.1311,43.2671,43.1151,43.1631,43300.0
2014-11-26 13:15:00,53.99,54.02,53.95,54.0,43200.0,43.1711,43.1951,43.1391,43.1791,43200.0
2014-11-26 13:20:00,54.0,54.14,53.96,53.99,38000.0,43.1791,43.2911,43.1471,43.1711,38000.0
2014-11-26 13:25:00,53.99,54.08,53.96,54.02,22400.0,43.1711,43.2431,43.1471,43.1951,22400.0
2014-11-26 13:30:00,54.02,54.18,54.0,54.17,46000.0,43.1951,43.323,43.1791,43.3151,46000.0
2014-11-26 13:35:00,54.17,54.33,54.1,54.33,55200.0,43.3151,43.443,43.2591,43.443,55200.0
2014-11-26 13:40:00,54.32,54.34,54.25,54.3,38400.0,43.435,43.451,43.379,43.419,38400.0
2014-11-26 13:45:00,54.29,54.31,54.21,54.3,34100.0,43.411,43.427,43.347,43.419,34100.0
2014-11-26 13:50:00,54.3,54.52,54.25,54.52,32800.0,43.419,43.5949,43.379,43.5949,32800.0
2014-11-26 13:55:00,54.53,54.69,54.45,54.63,85400.0,43.6029,43.7309,43.5389,43.6829,85400.0
2014-11-26 14:00:00,54.64,54.67,54.56,54.57,36100.0,43.6909,43.7149,43.6269,43.6349,36100.0
2014-11-26 14:05:00,54.57,54.6,54.33,54.35,37700.0,43.6349,43.6589,43.443,43.459,37700.0
2014-11-26 14:10:00,54.34,54.44,54.29,54.33,26300.0,43.451,43.5309,43.411,43.443,26300.0
2014-11-26 14:15:00,54.3,54.38,54.25,54.28,27100.0,43.419,43.483,43.379,43.403,27100.0
2014-11-26 14:20:00,54.28,54.41,54.27,54.31,29600.0,43.403,43.507,43.395,43.427,29600.0
2014-11-26 14:25:00,54.31,54.44,54.3,54.4,34700.0,43.427,43.5309,43.419,43.499,34700.0
2014-11-26 14:30:00,54.41,54.48,54.39,54.42,28800.0,43.507,43.5629,43.491,43.515,28800.0
2014-11-26 14:35:00,54.43,54.54,54.43,54.52,48700.0,43.523,43.6109,43.523,43.5949,48700.0
2014-11-26 14:40:00,54.51,54.52,54.25,54.35,58200.0,43.5869,43.5949,43.379,43.459,58200.0
2014-11-26 14:45:00,54.34,54.43,54.31,54.43,46600.0,43.451,43.523,43.427,43.523,46600.0
2014-11-26 14:50:00,54.42,54.44,54.32,54.44,42900.0,43.515,43.5309,43.435,43.5309,42900.0
2014-11-26 14:55:00,54.44,54.45,54.27,54.41,50600.0,43.5309,43.5389,43.395,43.507,50600.0
2014-11-26 15:00:00,54.43,54.51,54.39,54.48,88800.0,43.523,43.5869,43.491,43.5629,88800.0
2014-11-26 15:05:00,54.48,54.48,54.39,54.42,56700.0,43.5629,43.5629,43.491,43.515,56700.0
2014-11-26 15:10:00,54.42,54.58,54.41,54.53,53000.0,43.515,43.6429,43.507,43.6029,53000.0
2014-11-26 15:15:00,54.53,54.59,54.51,54.59,47100.0,43.6029,43.6509,43.5869,43.6509,47100.0
2014-11-26 15:20:00,54.59,54.59,54.43,54.45,53500.0,43.6509,43.6509,43.523,43.5389,53500.0
2014-11-26 15:25:00,54.46,54.46,54.33,54.34,84400.0,43.5469,43.5469,43.443,43.451,84400.0
2014-11-26 15:30:00,54.34,54.36,54.18,54.25,53100.0,43.451,43.467,43.323,43.379,53100.0
2014-11-26 15:35:00,54.26,54.27,54.14,54.17,61900.0,43.387,43.395,43.2911,43.3151,61900.0
2014-11-26 15:40:00,54.17,54.23,54.14,54.2,63000.0,43.3151,43.363,43.2911,43.339,63000.0
2014-11-26 15:45:00,54.21,54.41,54.2,54.41,117000.0,43.347,43.507,43.339,43.507,117000.0
2014-11-26 15:50:00,54.41,54.5,54.39,54.5,135500.0,43.507,43.5789,43.491,43.5789,135500.0
2014-11-26 15:55:00,54.51,54.63,54.51,54.58,173000.0,43.5869,43.6829,43.5869,43.6429,173000.0
2014-11-28 09:30:00,54.95,54.95,54.52,54.65,72700.0,43.9387,43.9387,43.5949,43.6989,72700.0
2014-11-28 09:35:00,54.67,54.81,54.53,54.63,37700.0,43.7149,43.8268,43.6029,43.6829,37700.0
2014-11-28 09:40:00,54.62,54.71,54.35,54.64,24100.0,43.6749,43.7468,43.459,43.6909,24100.0
2014-11-28 09:45:00,54.65,54.65,54.31,54.32,9400.0,43.6989,43.6989,43.427,43.435,9400.0
2014-11-28 09:50:00,54.32,54.51,54.32,54.5,15900.0,43.435,43.5869,43.435,43.5789,15900.0
2014-11-28 09:55:00,54.52,54.57,54.39,54.57,16100.0,43.5949,43.6349,43.491,43.6349,16100.0
2014-11-28 10:00:00,54.57,54.58,54.45,54.46,28700.0,43.6349,43.6429,43.5389,43.5469,28700.0
2014-11-28 10:05:00,54.46,54.76,54.43,54.76,17600.0,43.5469,43.7868,43.523,43.7868,17600.0
2014-11-28 10:10:00,54.76,54.79,54.65,54.66,27800.0,43.7868,43.8108,43.6989,43.7069,27800.0
2014-11-28 10:15:00,54.63,54.7,54.62,54.68,31000.0,43.6829,43.7388,43.6749,43.7229,31000.0
2014-11-28 10:20:00,54.69,54.74,54.58,54.7,31700.0,43.7309,43.7708,43.6429,43.7388,31700.0
2014-11-28 10:25:00,54.71,54.82,54.65,54.82,17100.0,43.7468,43.8348,43.6989,43.8348,17100.0
2014-11-28 10:30:00,54.82,54.82,54.71,54.75,31400.0,43.8348,43.8348,43.7468,43.7788,31400.0
2014-11-28 10:35:00,54.74,54.79,54.68,54.78,20800.0,43.7708,43.8108,43.7229,43.8028,20800.0
2014-11-28 10:40:00,54.78,54.79,54.72,54.73,17800.0,43.8028,43.8108,43.7548,43.7628,17800.0
2014-11-28 10:45:00,54.72,54.72,54.67,54.7,17200.0,43.7548,43.7548,43.7149,43.7388,17200.0
2014-11-28 10:50:00,54.69,54.72,54.61,54.72,17600.0,43.7309,43.7548,43.6669,43.7548,17600.0
2014-11-28 10:55:00,54.72,54.81,54.71,54.79,20100.0,43.7548,43.8268,43.7468,43.8108,20100.0
2014-11-28 11:00:00,54.79,54.79,54.69,54.71,19000.0,43.8108,43.8108,43.7309,43.7468,19000.0
2014-11-28 11:05:00,54.72,54.77,54.66,54.67,15600.0,43.7548,43.7948,43.7069,43.7149,15600.0
2014-11-28 11:10:00,54.67,54.72,54.66,54.69,7700.0,43.7149,43.7548,43.7069,43.7309,7700.0
2014-11-28 11:15:00,54.67,54.71,54.62,54.71,19000.0,43.7149,43.7468,43.6749,43.7468,19000.0
2014-11-28 11:20:00,54.7,54.74,54.65,54.74,17500.0,43.7388,43.7708,43.6989,43.7708,17500.0
2014-11-28 11:25:00,54.72,54.74,54.67,54.67,7500.0,43.7548,43.7708,43.7149,43.7149,7500.0
2014-11-28 11:30:00,54.66,54.7,54.61,54.7,13100.0,43.7069,43.7388,43.6669,43.7388,13100.0
2014-11-28 11:35:00,54.71,54.76,54.7,54.74,16100.0,43.7468,43.7868,43.7388,43.7708,16100.0
2014-11-28 11:40:00,54.73,54.75,54.65,54.75,15600.0,43.7628,43.7788,43.6989,43.7788,15600.0
2014-11-28 11:45:00,54.76,54.76,54.64,54.66,14400.0,43.7868,43.7868,43.6909,43.7069,14400.0
2014-11-28 11:50:00,54.65,54.67,54.61,54.62,20800.0,43.6989,43.7149,43.6669,43.6749,20800.0
2014-11-28 11:55:00,54.61,54.63,54.58,54.59,10700.0,43.6669,43.6829,43.6429,43.6509,10700.0
2014-11-28 12:00:00,54.6,54.67,54.58,54.67,12700.0,43.6589,43.7149,43.6429,43.7149,12700.0
2014-11-28 12:05:00,54.67,54.7,54.6,54.6,14600.0,43.7149,43.7388,43.6589,43.6589,14600.0
2014-11-28 12:10:00,54.59,54.75,54.59,54.69,21700.0,43.6509,43.7788,43.6509,43.7309,21700.0
2014-11-28 12:15:00,54.69,54.82,54.68,54.81,21200.0,43.7309,43.8348,43.7229,43.8268,21200.0
2014-11-28 12:20:00,54.8,54.83,54.76,54.76,20700.0,43.8188,43.8428,43.7868,43.7868,20700.0
2014-11-28 12:25:00,54.76,54.81,54.71,54.71,21600.0,43.7868,43.8268,43.7468,43.7468,21600.0
2014-11-28 12:30:00,54.7,54.76,54.68,54.7,18900.0,43.7388,43.7868,43.7229,43.7388,18900.0
2014-11-28 12:35:00,54.69,54.7,54.6,54.62,18900.0,43.7309,43.7388,43.6589,43.6749,18900.0
2014-11-28 12:40:00,54.6,54.65,54.6,54.64,23300.0,43.6589,43.6989,43.6589,43.6909,23300.0
2014-11-28 12:45:00,54.65,54.69,54.63,54.66,26300.0,43.6989,43.7309,43.6829,43.7069,26300.0
2014-11-28 12:50:00,54.65,54.67,54.6,54.62,44500.0,43.6989,43.7149,43.6589,43.6749,44500.0
2014-11-28 12:55:00,54.63,54.67,54.57,54.64,64200.0,43.6829,43.7149,43.6349,43.6909,64200.0
2014-12-01 09:30:00,54.48,54.92,54.4,54.81,45600.0,43.5629,43.9148,43.499,43.8268,45600.0
2014-12-01 09:35:00,54.71,54.78,54.43,54.45,24500.0,43.7468,43.8028,43.523,43.5389,24500.0
2014-12-01 09:40:00,54.48,54.52,54.31,54.51,17900.0,43.5629,43.5949,43.427,43.5869,17900.0
2014-12-01 09:45:00,54.5,54.66,54.48,54.57,17200.0,43.5789,43.7069,43.5629,43.6349,17200.0
2014-12-01 09:50:00,54.57,54.71,54.5,54.61,44100.0,43.6349,43.7468,43.5789,43.6669,44100.0
2014-12-01 09:55:00,54.6,54.66,54.52,54.66,26500.0,43.6589,43.7069,43.5949,43.7069,26500.0
2014-12-01 10:00:00,54.66,54.81,54.61,54.74,16500.0,43.7069,43.8268,43.6669,43.7708,16500.0
2014-12-01 10:05:00,54.75,54.82,54.59,54.75,39200.0,43.7788,43.8348,43.6509,43.7788,39200.0
2014-12-01 10:10:00,54.72,54.88,54.69,54.82,23600.0,43.7548,43.8828,43.7309,43.8348,23600.0
2014-12-01 10:15:00,54.81,54.94,54.75,54.78,42900.0,43.8268,43.9308,43.7788,43.8028,42900.0
2014-12-01 10:20:00,54.78,54.85,54.7,54.82,18900.0,43.8028,43.8588,43.7388,43.8348,18900.0
2014-12-01 10:25:00,54.82,54.85,54.76,54.77,18900.0,43.8348,43.8588,43.7868,43.7948,18900.0
2014-12-01 10:30:00,54.77,54.82,54.73,54.75,19600.0,43.7948,43.8348,43.7628,43.7788,19600.0
2014-12-01 10:35:00,54.73,54.75,54.64,54.69,19100.0,43.7628,43.7788,43.6909,43.7309,19100.0
2014-12-01 10:40:00,54.71,54.72,54.6,54.65,17500.0,43.7468,43.7548,43.6589,43.6989,17500.0
2014-12-01 10:45:00,54.63,54.63,54.4,54.44,25000.0,43.6829,43.6829,43.499,43.5309,25000.0
2014-12-01 10:50:00,54.44,54.51,54.33,54.37,24600.0,43.5309,43.5869,43.443,43.475,24600.0
2014-12-01 10:55:00,54.36,54.37,54.19,54.25,31400.0,43.467,43.475,43.331,43.379,31400.0
2014-12-01 11:00:00,54.25,54.39,54.23,54.39,17000.0,43.379,43.491,43.363,43.491,17000.0
2014-12-01 11:05:00,54.39,54.48,54.37,54.46,21700.0,43.491,43.5629,43.475,43.5469,21700.0
2014-12-01 11:10:00,54.46,54.53,54.42,54.45,22200.0,43.5469,43.6029,43.515,43.5389,22200.0
2014-12-01 11:15:00,54.45,54.49,54.41,54.43,22900.0,43.5389,43.5709,43.507,43.523,22900.0
2014-12-01 11:20:00,54.45,54.56,54.45,54.51,17100.0,43.5389,43.6269,43.5389,43.5869,17100.0
2014-12-01 11:25:00,54.52,54.65,54.5,54.63,19700.0,43.5949,43.6989,43.5789,43.6829,19700.0
2014-12-01 11:30:00,54.64,54.66,54.53,54.59,21300.0,43.6909,43.7069,43.6029,43.6509,21300.0
2014-12-01 11:35:00,54.6,54.65,54.57,54.6,15600.0,43.6589,43.6989,43.6349,43.6589,15600.0
2014-12-01 11:40:00,54.61,54.71,54.59,54.7,26700.0,43.6669,43.7468,43.6509,43.7388,26700.0
2014-12-01 11:45:00,54.7,54.71,54.62,54.64,16300.0,43.7388,43.7468,43.6749,43.6909,16300.0
2014-12-01 11:50:00,54.63,54.63,54.55,54.55,27800.0,43.6829,43.6829,43.6189,43.6189,27800.0
2014-12-01 11:55:00,54.55,54.58,54.51,54.54,14400.0,43.6189,43.6429,43.5869,43.6109,14400.0
2014-12-01 12:00:00,54.52,54.56,54.48,54.5,40100.0,43.5949,43.6269,43.5629,43.5789,40100.0
2014-12-01 12:05:00,54.51,54.51,54.44,54.45,10700.0,43.5869,43.5869,43.5309,43.5389,10700.0
2014-12-01 12:10:00,54.45,54.54,54.4,54.53,14400.0,43.5389,43.6109,43.499,43.6029,14400.0
2014-12-01 12:15:00,54.53,54.6,54.52,54.59,15700.0,43.6029,43.6589,43.5949,43.6509,15700.0
2014-12-01 12:20:00,54.6,54.75,54.6,54.65,13400.0,43.6589,43.7788,43.6589,43.6989,13400.0
2014-12-01 12:25:00,54.64,54.65,54.6,54.61,16300.0,43.6909,43.6989,43.6589,43.6669,16300.0
2014-12-01 12:30:00,54.61,54.63,54.56,54.59,9300.0,43.6669,43.6829,43.6269,43.6509,9300.0
2014-12-01 12:35:00,54.57,54.6,54.52,54.59,11000.0,43.6349,43.6589,43.5949,43.6509,11000.0
2014-12-01 12:40:00,54.59,54.59,54.54,54.55,10200.0,43.6509,43.6509,43.6109,43.6189,10200.0
2014-12-01 12:45:00,54.55,54.56,54.52,54.53,10300.0,43.6189,43.6269,43.5949,43.6029,10300.0
2014-12-01 12:50:00,54.54,54.56,54.51,54.55,10100.0,43.6109,43.6269,43.5869,43.6189,10100.0
2014-12-01 12:55:00,54.55,54.7,54.54,54.68,37800.0,43.6189,43.7388,43.6109,43.7229,37800.0
2014-12-01 13:00:00,54.69,54.77,54.69,54.74,18800.0,43.7309,43.7948,43.7309,43.7708,18800.0
2014-12-01 13:05:00,54.74,54.75,54.69,54.7,12200.0,43.7708,43.7788,43.7309,43.7388,12200.0
2014-12-01 13:10:00,54.7,54.72,54.65,54.66,10800.0,43.7388,43.7548,43.6989,43.7069,10800.0
2014-12-01 13:15:00,54.65,54.75,54.65,54.67,10500.0,43.6989,43.7788,43.6989,43.7149,10500.0
2014-12-01 13:20:00,54.65,54.75,54.65,54.69,15200.0,43.6989,43.7788,43.6989,43.7309,15200.0
2014-12-01 13:25:00,54.68,54.74,54.65,54.74,11000.0,43.7229,43.7708,43.6989,43.7708,11000.0
2014-12-01 13:30:00,54.74,54.78,54.7,54.74,19500.0,43.7708,43.8028,43.7388,43.7708,19500.0
2014-12-01 13:35:00,54.71,54.74,54.68,54.68,13000.0,43.7468,43.7708,43.7229,43.7229,13000.0
2014-12-01 13:40:00,54.68,54.7,54.67,54.68,8600.0,43.7229,43.7388,43.7149,43.7229,8600.0
2014-12-01 13:45:00,54.66,54.69,54.61,54.65,18900.0,43.7069,43.7309,43.6669,43.6989,18900.0
2014-12-01 13:50:00,54.64,54.66,54.58,54.58,17100.0,43.6909,43.7069,43.6429,43.6429,17100.0
2014-12-01 13:55:00,54.58,54.63,54.58,54.59,13100.0,43.6429,43.6829,43.6429,43.6509,13100.0
2014-12-01 14:00:00,54.59,54.66,54.58,54.63,15300.0,43.6509,43.7069,43.6429,43.6829,15300.0
2014-12-01 14:05:00,54.64,54.66,54.59,54.63,24200.0,43.6909,43.7069,43.6509,43.6829,24200.0
2014-12-01 14:10:00,54.62,54.62,54.52,54.55,13600.0,43.6749,43.6749,43.5949,43.6189,13600.0
2014-12-01 14:15:00,54.54,54.55,54.45,54.47,29400.0,43.6109,43.6189,43.5389,43.5549,29400.0
2014-12-01 14:20:00,54.46,54.52,54.44,54.44,14800.0,43.5469,43.5949,43.5309,43.5309,14800.0
2014-12-01 14:25:00,54.43,54.5,54.39,54.4,26200.0,43.523,43.5789,43.491,43.499,26200.0
2014-12-01 14:30:00,54.4,54.49,54.39,54.48,17600.0,43.499,43.5709,43.491,43.5629,17600.0
2014-12-01 14:35:00,54.48,54.54,54.45,54.53,22400.0,43.5629,43.6109,43.5389,43.6029,22400.0
2014-12-01 14:40:00,54.52,54.55,54.49,54.55,15900.0,43.5949,43.6189,43.5709,43.6189,15900.0
2014-12-01 14:45:00,54.54,54.56,54.5,54.55,21400.0,43.6109,43.6269,43.5789,43.6189,21400.0
2014-12-01 14:50:00,54.53,54.58,54.51,54.57,17000.0,43.6029,43.6429,43.5869,43.6349,17000.0
2014-12-01 14:55:00,54.58,54.6,54.52,54.54,24100.0,43.6429,43.6589,43.5949,43.6109,24100.0
2014-12-01 15:00:00,54.53,54.67,54.53,54.65,27400.0,43.6029,43.7149,43.6029,43.6989,27400.0
2014-12-01 15:05:00,54.65,54.69,54.61,54.63,34900.0,43.6989,43.7309,43.6669,43.6829,34900.0
2014-12-01 15:10:00,54.63,54.7,54.62,54.7,20200.0,43.6829,43.7388,43.6749,43.7388,20200.0
2014-12-01 15:15:00,54.68,54.8,54.66,54.76,23700.0,43.7229,43.8188,43.7069,43.7868,23700.0
2014-12-01 15:20:00,54.75,54.81,54.74,54.77,22700.0,43.7788,43.8268,43.7708,43.7948,22700.0
2014-12-01 15:25:00,54.76,54.76,54.71,54.71,16500.0,43.7868,43.7868,43.7468,43.7468,16500.0
2014-12-01 15:30:00,54.72,54.76,54.66,54.74,28000.0,43.7548,43.7868,43.7069,43.7708,28000.0
2014-12-01 15:35:00,54.75,54.76,54.64,54.67,40000.0,43.7788,43.7868,43.6909,43.7149,40000.0
2014-12-01 15:40:00,54.67,54.73,54.66,54.68,41900.0,43.7149,43.7628,43.7069,43.7229,41900.0
2014-12-01 15:45:00,54.69,54.75,54.66,54.73,59500.0,43.7309,43.7788,43.7069,43.7628,59500.0
2014-12-01 15:50:00,54.72,54.72,54.61,54.63,110500.0,43.7548,43.7548,43.6669,43.6829,110500.0
2014-12-01 15:55:00,54.64,54.71,54.63,54.67,138000.0,43.6909,43.7468,43.6829,43.7149,138000.0
2014-12-02 09:30:00,54.55,54.7,54.28,54.45,60700.0,43.6189,43.7388,43.403,43.5389,60700.0
2014-12-02 09:35:00,54.47,54.6,54.45,54.53,23900.0,43.5549,43.6589,43.5389,43.6029,23900.0
2014-12-02 09:40:00,54.52,54.81,54.51,54.74,15200.0,43.5949,43.8268,43.5869,43.7708,15200.0
2014-12-02 09:45:00,54.73,54.75,54.6,54.64,17500.0,43.7628,43.7788,43.6589,43.6909,17500.0
2014-12-02 09:50:00,54.61,54.66,54.52,54.53,21000.0,43.6669,43.7069,43.5949,43.6029,21000.0
2014-12-02 09:55:00,54.55,54.62,54.53,54.53,22500.0,43.6189,43.6749,43.6029,43.6029,22500.0
2014-12-02 10:00:00,54.57,54.72,54.53,54.7,20000.0,43.6349,43.7548,43.6029,43.7388,20000.0
2014-12-02 10:05:00,54.72,54.8,54.72,54.78,21500.0,43.7548,43.8188,43.7548,43.8028,21500.0
2014-12-02 10:10:00,54.77,54.77,54.62,54.65,17100.0,43.7948,43.7948,43.6749,43.6989,17100.0
2014-12-02 10:15:00,54.64,54.66,54.57,54.57,13300.0,43.6909,43.7069,43.6349,43.6349,13300.0
2014-12-02 10:20:00,54.58,54.61,54.51,54.54,12000.0,43.6429,43.6669,43.5869,43.6109,12000.0
2014-12-02 10:25:00,54.55,54.57,54.52,54.57,11600.0,43.6189,43.6349,43.5949,43.6349,11600.0
2014-12-02 10:30:00,54.58,54.65,54.58,54.65,13900.0,43.6429,43.6989,43.6429,43.6989,13900.0
2014-12-02 10:35:00,54.67,54.68,54.6,54.64,10300.0,43.7149,43.7229,43.6589,43.6909,10300.0
2014-12-02 10:40:00,54.65,54.66,54.61,54.66,13400.0,43.6989,43.7069,43.6669,43.7069,13400.0
2014-12-02 10:45:00,54.67,54.73,54.62,54.68,28700.0,43.7149,43.7628,43.6749,43.7229,28700.0
2014-12-02 10:50:00,54.68,54.72,54.67,54.69,25400.0,43.7229,43.7548,43.7149,43.7309,25400.0
2014-12-02 10:55:00,54.68,54.74,54.66,54.73,15600.0,43.7229,43.7708,43.7069,43.7628,15600.0
2014-12-02 11:00:00,54.73,54.8,54.72,54.77,13400.0,43.7628,43.8188,43.7548,43.7948,13400.0
2014-12-02 11:05:00,54.77,54.8,54.7,54.72,13300.0,43.7948,43.8188,43.7388,43.7548,13300.0
2014-12-02 11:10:00,54.72,54.78,54.64,54.66,55200.0,43.7548,43.8028,43.6909,43.7069,55200.0
2014-12-02 11:15:00,54.66,54.66,54.61,54.66,21900.0,43.7069,43.7069,43.6669,43.7069,21900.0
2014-12-02 11:20:00,54.67,54.67,54.55,54.59,10300.0,43.7149,43.7149,43.6189,43.6509,10300.0
2014-12-02 11:25:00,54.6,54.65,54.58,54.64,8100.0,43.6589,43.6989,43.6429,43.6909,8100.0
2014-12-02 11:30:00,54.63,54.67,54.58,54.58,12100.0,43.6829,43.7149,43.6429,43.6429,12100.0
2014-12-02 11:35:00,54.57,54.6,54.55,54.56,13600.0,43.6349,43.6589,43.6189,43.6269,13600.0
2014-12-02 11:40:00,54.55,54.58,54.53,54.58,12200.0,43.6189,43.6429,43.6029,43.6429,12200.0
2014-12-02 11:45:00,54.58,54.58,54.51,54.54,8600.0,43.6429,43.6429,43.5869,43.6109,8600.0
2014-12-02 11:50:00,54.56,54.59,54.52,54.55,9700.0,43.6269,43.6509,43.5949,43.6189,9700.0
2014-12-02 11:55:00,54.57,54.67,54.57,54.65,10000.0,43.6349,43.7149,43.6349,43.6989,10000.0
2014-12-02 12:00:00,54.63,54.64,54.59,54.59,9600.0,43.6829,43.6909,43.6509,43.6509,9600.0
2014-12-02 12:05:00,54.6,54.66,54.59,54.65,13600.0,43.6589,43.7069,43.6509,43.6989,13600.0
2014-12-02 12:10:00,54.64,54.66,54.61,54.63,14000.0,43.6909,43.7069,43.6669,43.6829,14000.0
2014-12-02 12:15:00,54.63,54.66,54.59,54.6,15100.0,43.6829,43.7069,43.6509,43.6589,15100.0
2014-12-02 12:20:00,54.58,54.62,54.58,54.61,7000.0,43.6429,43.6749,43.6429,43.6669,7000.0
2014-12-02 12:25:00,54.63,54.65,54.58,54.58,7700.0,43.6829,43.6989,43.6429,43.6429,7700.0
2014-12-02 12:30:00,54.57,54.63,54.54,54.54,9100.0,43.6349,43.6829,43.6109,43.6109,9100.0
2014-12-02 12:35:00,54.55,54.6,54.51,54.57,10300.0,43.6189,43.6589,43.5869,43.6349,10300.0
2014-12-02 12:40:00,54.57,54.61,54.55,54.59,8800.0,43.6349,43.6669,43.6189,43.6509,8800.0
2014-12-02 12:45:00,54.6,54.62,54.58,54.6,9200.0,43.6589,43.6749,43.6429,43.6589,9200.0
2014-12-02 12:50:00,54.6,54.63,54.58,54.59,8000.0,43.6589,43.6829,43.6429,43.6509,8000.0
2014-12-02 12:55:00,54.59,54.63,54.59,54.63,10500.0,43.6509,43.6829,43.6509,43.6829,10500.0
2014-12-02 13:00:00,54.63,54.68,54.6,54.67,12100.0,43.6829,43.7229,43.6589,43.7149,12100.0
2014-12-02 13:05:00,54.67,54.69,54.62,54.68,19400.0,43.7149,43.7309,43.6749,43.7229,19400.0
2014-12-02 13:10:00,54.67,54.71,54.65,54.68,13100.0,43.7149,43.7468,43.6989,43.7229,13100.0
2014-12-02 13:15:00,54.69,54.73,54.68,54.72,15200.0,43.7309,43.7628,43.7229,43.7548,15200.0
2014-12-02 13:20:00,54.73,54.81,54.72,54.78,14200.0,43.7628,43.8268,43.7548,43.8028,14200.0
2014-12-02 13:25:00,54.79,54.89,54.79,54.87,11000.0,43.8108,43.8908,43.8108,43.8748,11000.0
2014-12-02 13:30:00,54.86,54.86,54.79,54.8,23500.0,43.8668,43.8668,43.8108,43.8188,23500.0
2014-12-02 13:35:00,54.8,54.86,54.78,54.84,10600.0,43.8188,43.8668,43.8028,43.8508,10600.0
2014-12-02 13:40:00,54.83,54.87,54.81,54.87,13300.0,43.8428,43.8748,43.8268,43.8748,13300.0
2014-12-02 13:45:00,54.85,54.95,54.85,54.91,20800.0,43.8588,43.9387,43.8588,43.9068,20800.0
2014-12-02 13:50:00,54.92,54.92,54.89,54.9,15900.0,43.9148,43.9148,43.8908,43.8988,15900.0
2014-12-02 13:55:00,54.89,54.96,54.89,54.94,21700.0,43.8908,43.9467,43.8908,43.9308,21700.0
2014-12-02 14:00:00,54.94,54.95,54.89,54.9,12300.0,43.9308,43.9387,43.8908,43.8988,12300.0
2014-12-02 14:05:00,54.89,54.91,54.82,54.83,23800.0,43.8908,43.9068,43.8348,43.8428,23800.0
2014-12-02 14:10:00,54.83,54.86,54.83,54.83,17000.0,43.8428,43.8668,43.8428,43.8428,17000.0
2014-12-02 14:15:00,54.82,54.84,54.8,54.83,22200.0,43.8348,43.8508,43.8188,43.8428,22200.0
2014-12-02 14:20:00,54.83,54.9,54.82,54.86,20100.0,43.8428,43.8988,43.8348,43.8668,20100.0
2014-12-02 14:25:00,54.85,54.85,54.8,54.8,15300.0,43.8588,43.8588,43.8188,43.8188,15300.0
2014-12-02 14:30:00,54.8,54.88,54.8,54.88,15700.0,43.8188,43.8828,43.8188,43.8828,15700.0
2014-12-02 14:35:00,54.87,54.9,54.85,54.86,14600.0,43.8748,43.8988,43.8588,43.8668,14600.0
2014-12-02 14:40:00,54.86,54.87,54.82,54.85,19900.0,43.8668,43.8748,43.8348,43.8588,19900.0
2014-12-02 14:45:00,54.85,54.91,54.85,54.91,35800.0,43.8588,43.9068,43.8588,43.9068,35800.0
2014-12-02 14:50:00,54.91,54.91,54.88,54.91,15600.0,43.9068,43.9068,43.8828,43.9068,15600.0
2014-12-02 14:55:00,54.92,54.95,54.91,54.95,15600.0,43.9148,43.9387,43.9068,43.9387,15600.0
2014-12-02 15:00:00,54.95,55.02,54.95,54.99,43000.0,43.9387,43.9947,43.9387,43.9707,43000.0
2014-12-02 15:05:00,54.98,55.01,54.97,54.99,11400.0,43.9627,43.9867,43.9547,43.9707,11400.0
2014-12-02 15:10:00,55.01,55.03,54.99,55.03,15000.0,43.9867,44.0027,43.9707,44.0027,15000.0
2014-12-02 15:15:00,55.03,55.04,55.01,55.03,12200.0,44.0027,44.0107,43.9867,44.0027,12200.0
2014-12-02 15:20:00,55.03,55.03,54.95,54.98,16300.0,44.0027,44.0027,43.9387,43.9627,16300.0
2014-12-02 15:25:00,54.98,55.04,54.97,55.02,18400.0,43.9627,44.0107,43.9547,43.9947,18400.0
2014-12-02 15:30:00,55.02,55.06,55.02,55.03,25200.0,43.9947,44.0267,43.9947,44.0027,25200.0
2014-12-02 15:35:00,55.04,55.05,54.96,54.98,27300.0,44.0107,44.0187,43.9467,43.9627,27300.0
2014-12-02 15:40:00,54.98,55.01,54.97,54.99,32400.0,43.9627,43.9867,43.9547,43.9707,32400.0
2014-12-02 15:45:00,54.99,55.04,54.98,55.04,39300.0,43.9707,44.0107,43.9627,44.0107,39300.0
2014-12-02 15:50:00,55.05,55.11,55.04,55.11,92200.0,44.0187,44.0667,44.0107,44.0667,92200.0
2014-12-02 15:55:00,55.11,55.25,55.1,55.21,244000.0,44.0667,44.1786,44.0587,44.1466,244000.0
2014-12-03 09:30:00,54.95,55.39,54.95,55.35,72700.0,44.2264,44.5806,44.2264,44.5484,72700.0
2014-12-03 09:35:00,55.35,55.6,55.32,55.43,37800.0,44.5484,44.7496,44.5242,44.6128,37800.0
2014-12-03 09:40:00,55.44,55.44,55.3,55.43,38900.0,44.6208,44.6208,44.5081,44.6128,38900.0
2014-12-03 09:45:00,55.45,55.55,55.42,55.46,25600.0,44.6289,44.7093,44.6047,44.6369,25600.0
2014-12-03 09:50:00,55.47,55.58,55.41,55.53,23900.0,44.645,44.7335,44.5967,44.6933,23900.0
2014-12-03 09:55:00,55.53,55.58,55.41,55.45,31900.0,44.6933,44.7335,44.5967,44.6289,31900.0
2014-12-03 10:00:00,55.5,55.52,55.37,55.4,139900.0,44.6691,44.6852,44.5645,44.5886,139900.0
2014-12-03 10:05:00,55.38,55.38,55.29,55.3,25200.0,44.5725,44.5725,44.5001,44.5081,25200.0
2014-12-03 10:10:00,55.28,55.33,55.21,55.22,51100.0,44.492,44.5323,44.4357,44.4437,51100.0
2014-12-03 10:15:00,55.24,55.28,55.2,55.28,15600.0,44.4598,44.492,44.4277,44.492,15600.0
2014-12-03 10:20:00,55.27,55.31,55.19,55.27,96700.0,44.484,44.5162,44.4196,44.484,96700.0
2014-12-03 10:25:00,55.29,55.5,55.27,55.5,137800.0,44.5001,44.6691,44.484,44.6691,137800.0
2014-12-03 10:30:00,55.5,55.78,55.5,55.75,130800.0,44.6691,44.8945,44.6691,44.8703,130800.0
2014-12-03 10:35:00,55.76,55.9,55.75,55.9,127400.0,44.8784,44.991,44.8703,44.991,127400.0
2014-12-03 10:40:00,55.91,55.96,55.66,55.7,87600.0,44.9991,45.0393,44.7979,44.8301,87600.0
2014-12-03 10:45:00,55.7,55.76,55.7,55.76,19700.0,44.8301,44.8784,44.8301,44.8784,19700.0
2014-12-03 10:50:00,55.76,55.77,55.63,55.66,34500.0,44.8784,44.8864,44.7737,44.7979,34500.0
2014-12-03 10:55:00,55.64,55.71,55.64,55.68,13800.0,44.7818,44.8381,44.7818,44.814,13800.0
2014-12-03 11:00:00,55.68,55.71,55.67,55.67,14700.0,44.814,44.8381,44.8059,44.8059,14700.0
2014-12-03 11:05:00,55.68,55.72,55.67,55.7,22200.0,44.814,44.8462,44.8059,44.8301,22200.0
2014-12-03 11:10:00,55.7,55.71,55.61,55.61,26200.0,44.8301,44.8381,44.7576,44.7576,26200.0
2014-12-03 11:15:00,55.6,55.63,55.57,55.6,26500.0,44.7496,44.7737,44.7254,44.7496,26500.0
2014-12-03 11:20:00,55.6,55.65,55.6,55.6,11700.0,44.7496,44.7898,44.7496,44.7496,11700.0
2014-12-03 11:25:00,55.6,55.66,55.56,55.66,14400.0,44.7496,44.7979,44.7174,44.7979,14400.0
2014-12-03 11:30:00,55.68,55.74,55.68,55.72,13700.0,44.814,44.8623,44.814,44.8462,13700.0
2014-12-03 11:35:00,55.71,55.73,55.68,55.69,14800.0,44.8381,44.8542,44.814,44.822,14800.0
2014-12-03 11:40:00,55.69,55.71,55.6,55.71,19900.0,44.822,44.8381,44.7496,44.8381,19900.0
2014-12-03 11:45:00,55.7,55.7,55.63,55.66,10700.0,44.8301,44.8301,44.7737,44.7979,10700.0
2014-12-03 11:50:00,55.65,55.67,55.64,55.67,8100.0,44.7898,44.8059,44.7818,44.8059,8100.0
2014-12-03 11:55:00,55.66,55.98,55.65,55.97,70200.0,44.7979,45.0554,44.7898,45.0474,70200.0
2014-12-03 12:00:00,55.97,56.31,55.94,56.27,176000.0,45.0474,45.321,45.0232,45.2888,176000.0
2014-12-03 12:05:00,56.27,56.45,56.26,56.42,133700.0,45.2888,45.4337,45.2808,45.4096,133700.0
2014-12-03 12:10:00,56.43,56.63,56.41,56.62,142600.0,45.4176,45.5786,45.4015,45.5705,142600.0
2014-12-03 12:15:00,56.6,56.62,56.35,56.44,113800.0,45.5544,45.5705,45.3532,45.4257,113800.0
2014-12-03 12:20:00,56.44,56.78,56.41,56.77,191500.0,45.4257,45.6993,45.4015,45.6913,191500.0
2014-12-03 12:25:00,56.77,56.88,56.4,56.47,194300.0,45.6913,45.7798,45.3935,45.4498,194300.0
2014-12-03 12:30:00,56.48,56.5,56.25,56.26,89800.0,45.4579,45.474,45.2727,45.2808,89800.0
2014-12-03 12:35:00,56.26,56.35,56.11,56.18,199300.0,45.2808,45.3532,45.1601,45.2164,199300.0
2014-12-03 12:40:00,56.16,56.3,56.11,56.15,55600.0,45.2003,45.313,45.1601,45.1923,55600.0
2014-12-03 12:45:00,56.15,56.28,56.15,56.23,25400.0,45.1923,45.2969,45.1923,45.2566,25400.0
2014-12-03 12:50:00,56.23,56.38,56.17,56.17,59000.0,45.2566,45.3774,45.2084,45.2084,59000.0
2014-12-03 12:55:00,56.17,56.27,56.15,56.24,30100.0,45.2084,45.2888,45.1923,45.2647,30100.0
2014-12-03 13:00:00,56.24,56.32,56.22,56.28,18200.0,45.2647,45.3291,45.2486,45.2969,18200.0
2014-12-03 13:05:00,56.28,56.36,56.27,56.34,43700.0,45.2969,45.3613,45.2888,45.3452,43700.0
2014-12-03 13:10:00,56.35,56.46,56.3,56.45,47500.0,45.3532,45.4418,45.313,45.4337,47500.0
2014-12-03 13:15:00,56.45,56.45,56.3,56.39,55100.0,45.4337,45.4337,45.313,45.3854,55100.0
2014-12-03 13:20:00,56.39,56.42,56.33,56.41,26500.0,45.3854,45.4096,45.3371,45.4015,26500.0
2014-12-03 13:25:00,56.4,56.47,56.4,56.41,32300.0,45.3935,45.4498,45.3935,45.4015,32300.0
2014-12-03 13:30:00,56.42,56.46,56.41,56.43,37300.0,45.4096,45.4418,45.4015,45.4176,37300.0
2014-12-03 13:35:00,56.43,56.55,56.42,56.54,46100.0,45.4176,45.5142,45.4096,45.5061,46100.0
2014-12-03 13:40:00,56.55,56.59,56.5,56.5,35700.0,45.5142,45.5464,45.474,45.474,35700.0
2014-12-03 13:45:00,56.5,56.53,56.41,56.51,32200.0,45.474,45.4981,45.4015,45.482,32200.0
2014-12-03 13:50:00,56.51,56.61,56.49,56.49,31000.0,45.482,45.5625,45.4659,45.4659,31000.0
2014-12-03 13:55:00,56.49,56.53,56.46,56.53,29400.0,45.4659,45.4981,45.4418,45.4981,29400.0
2014-12-03 14:00:00,56.53,56.55,56.5,56.54,22500.0,45.4981,45.5142,45.474,45.5061,22500.0
2014-12-03 14:05:00,56.53,56.55,56.43,56.45,100200.0,45.4981,45.5142,45.4176,45.4337,100200.0
2014-12-03 14:10:00,56.45,56.5,56.38,56.38,64200.0,45.4337,45.474,45.3774,45.3774,64200.0
2014-12-03 14:15:00,56.39,56.42,56.34,56.42,40800.0,45.3854,45.4096,45.3452,45.4096,40800.0
2014-12-03 14:20:00,56.42,56.49,56.42,56.48,43700.0,45.4096,45.4659,45.4096,45.4579,43700.0
2014-12-03 14:25:00,56.49,56.67,56.48,56.66,74800.0,45.4659,45.6108,45.4579,45.6027,74800.0
2014-12-03 14:30:00,56.66,56.67,56.52,56.53,23400.0,45.6027,45.6108,45.4901,45.4981,23400.0
2014-12-03 14:35:00,56.52,56.66,56.51,56.58,37400.0,45.4901,45.6027,45.482,45.5383,37400.0
2014-12-03 14:40:00,56.58,56.6,56.57,56.59,28600.0,45.5383,45.5544,45.5303,45.5464,28600.0
2014-12-03 14:45:00,56.59,56.6,56.48,56.51,68100.0,45.5464,45.5544,45.4579,45.482,68100.0
2014-12-03 14:50:00,56.51,56.61,56.51,56.6,43200.0,45.482,45.5625,45.482,45.5544,43200.0
2014-12-03 14:55:00,56.59,56.61,56.58,56.6,47200.0,45.5464,45.5625,45.5383,45.5544,47200.0
2014-12-03 15:00:00,56.6,56.6,56.58,56.6,38600.0,45.5544,45.5544,45.5383,45.5544,38600.0
2014-12-03 15:05:00,56.59,56.6,56.58,56.6,44800.0,45.5464,45.5544,45.5383,45.5544,44800.0
2014-12-03 15:10:00,56.6,56.66,56.58,56.61,96500.0,45.5544,45.6027,45.5383,45.5625,96500.0
2014-12-03 15:15:00,56.6,56.6,56.54,56.57,60700.0,45.5544,45.5544,45.5061,45.5303,60700.0
2014-12-03 15:20:00,56.58,56.6,56.57,56.6,52400.0,45.5383,45.5544,45.5303,45.5544,52400.0
2014-12-03 15:25:00,56.6,56.6,56.57,56.6,51900.0,45.5544,45.5544,45.5303,45.5544,51900.0
2014-12-03 15:30:00,56.6,56.61,56.58,56.59,135100.0,45.5544,45.5625,45.5383,45.5464,135100.0
2014-12-03 15:35:00,56.6,56.6,56.59,56.6,70400.0,45.5544,45.5544,45.5464,45.5544,70400.0
2014-12-03 15:40:00,56.59,56.6,56.58,56.6,71300.0,45.5464,45.5544,45.5383,45.5544,71300.0
2014-12-03 15:45:00,56.6,56.63,56.53,56.58,208000.0,45.5544,45.5786,45.4981,45.5383,208000.0
2014-12-03 15:50:00,56.58,56.64,56.56,56.59,357300.0,45.5383,45.5866,45.5222,45.5464,357300.0
2014-12-03 15:55:00,56.59,56.59,56.49,56.5,288400.0,45.5464,45.5464,45.4659,45.474,288400.0
2014-12-04 09:30:00,56.46,56.49,56.08,56.17,114700.0,45.4418,45.4659,45.1359,45.2084,114700.0
2014-12-04 09:35:00,56.17,56.2,56.02,56.05,58300.0,45.2084,45.2325,45.0876,45.1118,58300.0
2014-12-04 09:40:00,56.07,56.17,56.07,56.13,21000.0,45.1279,45.2084,45.1279,45.1762,21000.0
2014-12-04 09:45:00,56.13,56.29,56.12,56.23,48100.0,45.1762,45.3049,45.1681,45.2566,48100.0
2014-12-04 09:50:00,56.22,56.33,56.18,56.3,48700.0,45.2486,45.3371,45.2164,45.313,48700.0
2014-12-04 09:55:00,56.28,56.32,56.26,56.28,16600.0,45.2969,45.3291,45.2808,45.2969,16600.0
2014-12-04 10:00:00,56.29,56.48,56.28,56.46,27700.0,45.3049,45.4579,45.2969,45.4418,27700.0
2014-12-04 10:05:00,56.46,56.51,56.4,56.43,27600.0,45.4418,45.482,45.3935,45.4176,27600.0
2014-12-04 10:10:00,56.41,56.5,56.38,56.46,66100.0,45.4015,45.474,45.3774,45.4418,66100.0
2014-12-04 10:15:00,56.45,56.49,56.42,56.45,35400.0,45.4337,45.4659,45.4096,45.4337,35400.0
2014-12-04 10:20:00,56.44,56.45,56.39,56.41,18000.0,45.4257,45.4337,45.3854,45.4015,18000.0
2014-12-04 10:25:00,56.39,56.41,56.37,56.4,19100.0,45.3854,45.4015,45.3693,45.3935,19100.0
2014-12-04 10:30:00,56.4,56.4,56.33,56.33,26900.0,45.3935,45.3935,45.3371,45.3371,26900.0
2014-12-04 10:35:00,56.31,56.34,56.24,56.27,27700.0,45.321,45.3452,45.2647,45.2888,27700.0
2014-12-04 10:40:00,56.27,56.27,56.19,56.19,17700.0,45.2888,45.2888,45.2245,45.2245,17700.0
2014-12-04 10:45:00,56.2,56.23,56.16,56.22,42100.0,45.2325,45.2566,45.2003,45.2486,42100.0
2014-12-04 10:50:00,56.23,56.23,56.13,56.19,46600.0,45.2566,45.2566,45.1762,45.2245,46600.0
2014-12-04 10:55:00,56.2,56.21,56.15,56.16,23400.0,45.2325,45.2405,45.1923,45.2003,23400.0
2014-12-04 11:00:00,56.16,56.19,56.1,56.18,81400.0,45.2003,45.2245,45.152,45.2164,81400.0
2014-12-04 11:05:00,56.18,56.22,56.16,56.17,11800.0,45.2164,45.2486,45.2003,45.2084,11800.0
2014-12-04 11:10:00,56.17,56.28,56.16,56.28,47000.0,45.2084,45.2969,45.2003,45.2969,47000.0
2014-12-04 11:15:00,56.29,56.3,56.18,56.21,35300.0,45.3049,45.313,45.2164,45.2405,35300.0
2014-12-04 11:20:00,56.2,56.23,56.19,56.22,26400.0,45.2325,45.2566,45.2245,45.2486,26400.0
2014-12-04 11:25:00,56.21,56.22,56.14,56.21,55100.0,45.2405,45.2486,45.1842,45.2405,55100.0
2014-12-04 11:30:00,56.21,56.22,56.15,56.21,33100.0,45.2405,45.2486,45.1923,45.2405,33100.0
2014-12-04 11:35:00,56.2,56.26,56.16,56.23,19900.0,45.2325,45.2808,45.2003,45.2566,19900.0
2014-12-04 11:40:00,56.22,56.26,56.21,56.26,10300.0,45.2486,45.2808,45.2405,45.2808,10300.0
2014-12-04 11:45:00,56.25,56.3,56.24,56.28,10600.0,45.2727,45.313,45.2647,45.2969,10600.0
2014-12-04 11:50:00,56.27,56.34,56.26,56.34,13800.0,45.2888,45.3452,45.2808,45.3452,13800.0
2014-12-04 11:55:00,56.33,56.35,56.27,56.33,8500.0,45.3371,45.3532,45.2888,45.3371,8500.0
2014-12-04 12:00:00,56.32,56.33,56.29,56.3,8900.0,45.3291,45.3371,45.3049,45.313,8900.0
2014-12-04 12:05:00,56.29,56.38,56.28,56.35,10500.0,45.3049,45.3774,45.2969,45.3532,10500.0
2014-12-04 12:10:00,56.35,56.38,56.31,56.31,8200.0,45.3532,45.3774,45.321,45.321,8200.0
2014-12-04 12:15:00,56.32,56.34,56.17,56.26,110500.0,45.3291,45.3452,45.2084,45.2808,110500.0
2014-12-04 12:20:00,56.26,56.35,56.26,56.35,11800.0,45.2808,45.3532,45.2808,45.3532,11800.0
2014-12-04 12:25:00,56.36,56.36,55.99,56.21,130400.0,45.3613,45.3613,45.0635,45.2405,130400.0
2014-12-04 12:30:00,56.21,56.32,56.2,56.27,23500.0,45.2405,45.3291,45.2325,45.2888,23500.0
2014-12-04 12:35:00,56.27,56.3,56.25,56.28,13600.0,45.2888,45.313,45.2727,45.2969,13600.0
2014-12-04 12:40:00,56.31,56.34,56.29,56.3,20800.0,45.321,45.3452,45.3049,45.313,20800.0
2014-12-04 12:45:00,56.3,56.3,56.26,56.27,9100.0,45.313,45.313,45.2808,45.2888,9100.0
2014-12-04 12:50:00,56.27,56.28,56.23,56.28,8800.0,45.2888,45.2969,45.2566,45.2969,8800.0
2014-12-04 12:55:00,56.26,56.26,56.22,56.26,7900.0,45.2808,45.2808,45.2486,45.2808,7900.0
2014-12-04 13:00:00,56.25,56.27,56.22,56.25,8300.0,45.2727,45.2888,45.2486,45.2727,8300.0
2014-12-04 13:05:00,56.25,56.26,56.22,56.23,6100.0,45.2727,45.2808,45.2486,45.2566,6100.0
2014-12-04 13:10:00,56.22,56.31,56.19,56.31,52300.0,45.2486,45.321,45.2245,45.321,52300.0
2014-12-04 13:15:00,56.3,56.44,56.3,56.44,23300.0,45.313,45.4257,45.313,45.4257,23300.0
2014-12-04 13:20:00,56.43,56.45,56.39,56.45,23500.0,45.4176,45.4337,45.3854,45.4337,23500.0
2014-12-04 13:25:00,56.44,56.48,56.43,56.48,19800.0,45.4257,45.4579,45.4176,45.4579,19800.0
2014-12-04 13:30:00,56.47,56.53,56.45,56.51,28800.0,45.4498,45.4981,45.4337,45.482,28800.0
2014-12-04 13:35:00,56.5,56.51,56.35,56.42,62000.0,45.474,45.482,45.3532,45.4096,62000.0
2014-12-04 13:40:00,56.41,56.43,56.37,56.41,22100.0,45.4015,45.4176,45.3693,45.4015,22100.0
2014-12-04 13:45:00,56.41,56.41,56.37,56.39,16700.0,45.4015,45.4015,45.3693,45.3854,16700.0
2014-12-04 13:50:00,56.39,56.41,56.38,56.39,16400.0,45.3854,45.4015,45.3774,45.3854,16400.0
2014-12-04 13:55:00,56.38,56.41,56.38,56.39,24100.0,45.3774,45.4015,45.3774,45.3854,24100.0
2014-12-04 14:00:00,56.38,56.41,56.37,56.4,25000.0,45.3774,45.4015,45.3693,45.3935,25000.0
2014-12-04 14:05:00,56.4,56.53,56.39,56.53,31600.0,45.3935,45.4981,45.3854,45.4981,31600.0
2014-12-04 14:10:00,56.53,56.58,56.53,56.58,26700.0,45.4981,45.5383,45.4981,45.5383,26700.0
2014-12-04 14:15:00,56.57,56.57,56.49,56.53,36900.0,45.5303,45.5303,45.4659,45.4981,36900.0
2014-12-04 14:20:00,56.52,56.59,56.51,56.59,22600.0,45.4901,45.5464,45.482,45.5464,22600.0
2014-12-04 14:25:00,56.59,56.62,56.55,56.62,21800.0,45.5464,45.5705,45.5142,45.5705,21800.0
2014-12-04 14:30:00,56.62,56.65,56.57,56.64,26800.0,45.5705,45.5947,45.5303,45.5866,26800.0
2014-12-04 14:35:00,56.63,56.63,56.56,56.58,26300.0,45.5786,45.5786,45.5222,45.5383,26300.0
2014-12-04 14:40:00,56.58,56.65,56.58,56.64,21100.0,45.5383,45.5947,45.5383,45.5866,21100.0
2014-12-04 14:45:00,56.64,56.68,56.63,56.68,27800.0,45.5866,45.6188,45.5786,45.6188,27800.0
2014-12-04 14:50:00,56.67,56.67,56.63,56.66,29700.0,45.6108,45.6108,45.5786,45.6027,29700.0
2014-12-04 14:55:00,56.66,56.7,56.63,56.65,32200.0,45.6027,45.6349,45.5786,45.5947,32200.0
2014-12-04 15:00:00,56.65,56.66,56.58,56.59,43800.0,45.5947,45.6027,45.5383,45.5464,43800.0
2014-12-04 15:05:00,56.59,56.63,56.58,56.63,40500.0,45.5464,45.5786,45.5383,45.5786,40500.0
2014-12-04 15:10:00,56.63,56.64,56.59,56.62,34700.0,45.5786,45.5866,45.5464,45.5705,34700.0
2014-12-04 15:15:00,56.62,56.63,56.55,56.55,24500.0,45.5705,45.5786,45.5142,45.5142,24500.0
2014-12-04 15:20:00,56.55,56.56,56.41,56.44,33700.0,45.5142,45.5222,45.4015,45.4257,33700.0
2014-12-04 15:25:00,56.43,56.46,56.39,56.4,28000.0,45.4176,45.4418,45.3854,45.3935,28000.0
2014-12-04 15:30:00,56.4,56.49,56.36,56.48,24400.0,45.3935,45.4659,45.3613,45.4579,24400.0
2014-12-04 15:35:00,56.48,56.48,56.44,56.45,37400.0,45.4579,45.4579,45.4257,45.4337,37400.0
2014-12-04 15:40:00,56.45,56.54,56.43,56.52,52100.0,45.4337,45.5061,45.4176,45.4901,52100.0
2014-12-04 15:45:00,56.51,56.54,56.5,56.52,53000.0,45.482,45.5061,45.474,45.4901,53000.0
2014-12-04 15:50:00,56.52,56.58,56.51,56.57,105300.0,45.4901,45.5383,45.482,45.5303,105300.0
2014-12-04 15:55:00,56.58,56.62,56.57,56.62,154600.0,45.5383,45.5705,45.5303,45.5705,154600.0
2014-12-05 09:30:00,56.75,56.75,56.31,56.67,47200.0,45.6752,45.6752,45.321,45.6108,47200.0
2014-12-05 09:35:00,56.66,56.75,56.58,56.64,29300.0,45.6027,45.6752,45.5383,45.5866,29300.0
2014-12-05 09:40:00,56.65,56.75,56.58,56.71,18600.0,45.5947,45.6752,45.5383,45.643,18600.0
2014-12-05 09:45:00,56.73,56.86,56.65,56.86,14700.0,45.6591,45.7637,45.5947,45.7637,14700.0
2014-12-05 09:50:00,56.83,56.85,56.74,56.82,18400.0,45.7396,45.7557,45.6671,45.7315,18400.0
2014-12-05 09:55:00,56.8,56.86,56.76,56.78,8200.0,45.7154,45.7637,45.6832,45.6993,8200.0
2014-12-05 10:00:00,56.8,56.8,56.69,56.72,14200.0,45.7154,45.7154,45.6269,45.651,14200.0
2014-12-05 10:05:00,56.74,56.79,56.72,56.72,11100.0,45.6671,45.7074,45.651,45.651,11100.0
2014-12-05 10:10:00,56.73,56.83,56.72,56.78,32300.0,45.6591,45.7396,45.651,45.6993,32300.0
2014-12-05 10:15:00,56.77,56.83,56.76,56.83,9000.0,45.6913,45.7396,45.6832,45.7396,9000.0
2014-12-05 10:20:00,56.81,56.83,56.74,56.76,5400.0,45.7235,45.7396,45.6671,45.6832,5400.0
2014-12-05 10:25:00,56.74,56.75,56.59,56.65,10100.0,45.6671,45.6752,45.5464,45.5947,10100.0
2014-12-05 10:30:00,56.63,56.75,56.63,56.74,9100.0,45.5786,45.6752,45.5786,45.6671,9100.0
2014-12-05 10:35:00,56.71,56.72,56.64,56.69,10900.0,45.643,45.651,45.5866,45.6269,10900.0
2014-12-05 10:40:00,56.69,56.74,56.67,56.74,13300.0,45.6269,45.6671,45.6108,45.6671,13300.0
2014-12-05 10:45:00,56.74,56.76,56.66,56.66,3300.0,45.6671,45.6832,45.6027,45.6027,3300.0
2014-12-05 10:50:00,56.67,56.7,56.66,56.67,7900.0,45.6108,45.6349,45.6027,45.6108,7900.0
2014-12-05 10:55:00,56.67,56.71,56.64,56.67,22800.0,45.6108,45.643,45.5866,45.6108,22800.0
2014-12-05 11:00:00,56.68,56.73,56.67,56.72,22600.0,45.6188,45.6591,45.6108,45.651,22600.0
2014-12-05 11:05:00,56.73,56.83,56.72,56.79,114300.0,45.6591,45.7396,45.651,45.7074,114300.0
2014-12-05 11:10:00,56.79,56.88,56.79,56.88,13000.0,45.7074,45.7798,45.7074,45.7798,13000.0
2014-12-05 11:15:00,56.88,56.95,56.85,56.88,26800.0,45.7798,45.8361,45.7557,45.7798,26800.0
2014-12-05 11:20:00,56.9,56.95,56.87,56.94,13300.0,45.7959,45.8361,45.7717,45.8281,13300.0
2014-12-05 11:25:00,56.95,57.0,56.94,56.97,21600.0,45.8361,45.8764,45.8281,45.8522,21600.0
2014-12-05 11:30:00,56.99,57.15,56.95,57.06,147500.0,45.8683,45.9971,45.8361,45.9247,147500.0
2014-12-05 11:35:00,57.06,57.06,57.02,57.05,9200.0,45.9247,45.9247,45.8925,45.9166,9200.0
2014-12-05 11:40:00,57.06,57.09,57.03,57.09,14100.0,45.9247,45.9488,45.9005,45.9488,14100.0
2014-12-05 11:45:00,57.1,57.15,57.05,57.12,22000.0,45.9569,45.9971,45.9166,45.973,22000.0
2014-12-05 11:50:00,57.13,57.16,57.07,57.08,21200.0,45.981,46.0052,45.9327,45.9408,21200.0
2014-12-05 11:55:00,57.08,57.1,56.97,56.97,49000.0,45.9408,45.9569,45.8522,45.8522,49000.0
2014-12-05 12:00:00,56.97,57.01,56.94,56.94,14500.0,45.8522,45.8844,45.8281,45.8281,14500.0
2014-12-05 12:05:00,56.94,56.95,56.89,56.9,9600.0,45.8281,45.8361,45.7878,45.7959,9600.0
2014-12-05 12:10:00,56.92,56.95,56.9,56.92,6800.0,45.812,45.8361,45.7959,45.812,6800.0
2014-12-05 12:15:00,56.9,56.91,56.87,56.89,8000.0,45.7959,45.8039,45.7717,45.7878,8000.0
2014-12-05 12:20:00,56.89,56.9,56.85,56.86,10000.0,45.7878,45.7959,45.7557,45.7637,10000.0
2014-12-05 12:25:00,56.86,56.88,56.85,56.86,6100.0,45.7637,45.7798,45.7557,45.7637,6100.0
2014-12-05 12:30:00,56.85,56.85,56.79,56.81,11700.0,45.7557,45.7557,45.7074,45.7235,11700.0
2014-12-05 12:35:00,56.81,56.85,56.81,56.84,7100.0,45.7235,45.7557,45.7235,45.7476,7100.0
2014-12-05 12:40:00,56.85,56.95,56.85,56.92,13900.0,45.7557,45.8361,45.7557,45.812,13900.0
2014-12-05 12:45:00,56.93,56.99,56.9,56.97,16200.0,45.82,45.8683,45.7959,45.8522,16200.0
2014-12-05 12:50:00,56.95,56.95,56.9,56.95,6800.0,45.8361,45.8361,45.7959,45.8361,6800.0
2014-12-05 12:55:00,56.94,56.98,56.91,56.93,10200.0,45.8281,45.8603,45.8039,45.82,10200.0
2014-12-05 13:00:00,56.93,57.02,56.91,57.01,16900.0,45.82,45.8925,45.8039,45.8844,16900.0
2014-12-05 13:05:00,57.01,57.03,56.99,57.03,13500.0,45.8844,45.9005,45.8683,45.9005,13500.0
2014-12-05 13:10:00,57.02,57.02,56.96,56.97,11100.0,45.8925,45.8925,45.8442,45.8522,11100.0
2014-12-05 13:15:00,56.96,56.96,56.9,56.95,17300.0,45.8442,45.8442,45.7959,45.8361,17300.0
2014-12-05 13:20:00,56.96,56.98,56.95,56.97,6600.0,45.8442,45.8603,45.8361,45.8522,6600.0
2014-12-05 13:25:00,56.96,57.02,56.95,57.02,10900.0,45.8442,45.8925,45.8361,45.8925,10900.0
2014-12-05 13:30:00,57.02,57.03,56.95,56.96,6900.0,45.8925,45.9005,45.8361,45.8442,6900.0
2014-12-05 13:35:00,56.96,57.0,56.94,56.94,9500.0,45.8442,45.8764,45.8281,45.8281,9500.0
2014-12-05 13:40:00,56.95,57.07,56.95,57.06,21700.0,45.8361,45.9327,45.8361,45.9247,21700.0
2014-12-05 13:45:00,57.06,57.09,57.05,57.06,10000.0,45.9247,45.9488,45.9166,45.9247,10000.0
2014-12-05 13:50:00,57.06,57.13,57.05,57.13,10600.0,45.9247,45.981,45.9166,45.981,10600.0
2014-12-05 13:55:00,57.12,57.17,57.1,57.1,15100.0,45.973,46.0132,45.9569,45.9569,15100.0
2014-12-05 14:00:00,57.1,57.17,57.1,57.15,25700.0,45.9569,46.0132,45.9569,45.9971,25700.0
2014-12-05 14:05:00,57.16,57.23,57.15,57.19,17200.0,46.0052,46.0615,45.9971,46.0293,17200.0
2014-12-05 14:10:00,57.19,57.23,57.18,57.23,17000.0,46.0293,46.0615,46.0213,46.0615,17000.0
2014-12-05 14:15:00,57.23,57.34,57.19,57.25,137900.0,46.0615,46.15,46.0293,46.0776,137900.0
2014-12-05 14:20:00,57.25,57.38,57.25,57.32,69700.0,46.0776,46.1822,46.0776,46.1339,69700.0
2014-12-05 14:25:00,57.33,57.38,57.2,57.24,104200.0,46.142,46.1822,46.0373,46.0695,104200.0
2014-12-05 14:30:00,57.25,57.26,57.22,57.22,21700.0,46.0776,46.0856,46.0534,46.0534,21700.0
2014-12-05 14:35:00,57.22,57.25,57.19,57.19,27000.0,46.0534,46.0776,46.0293,46.0293,27000.0
2014-12-05 14:40:00,57.19,57.23,57.18,57.22,14600.0,46.0293,46.0615,46.0213,46.0534,14600.0
2014-12-05 14:45:00,57.22,57.22,57.18,57.2,16900.0,46.0534,46.0534,46.0213,46.0373,16900.0
2014-12-05 14:50:00,57.19,57.23,57.19,57.21,13300.0,46.0293,46.0615,46.0293,46.0454,13300.0
2014-12-05 14:55:00,57.21,57.21,57.16,57.16,7000.0,46.0454,46.0454,46.0052,46.0052,7000.0
2014-12-05 15:00:00,57.17,57.19,57.16,57.19,14300.0,46.0132,46.0293,46.0052,46.0293,14300.0
2014-12-05 15:05:00,57.2,57.23,57.18,57.2,13700.0,46.0373,46.0615,46.0213,46.0373,13700.0
2014-12-05 15:10:00,57.21,57.32,57.21,57.28,17700.0,46.0454,46.1339,46.0454,46.1017,17700.0
2014-12-05 15:15:00,57.28,57.31,57.27,57.31,13800.0,46.1017,46.1259,46.0937,46.1259,13800.0
2014-12-05 15:20:00,57.31,57.33,57.28,57.32,21700.0,46.1259,46.142,46.1017,46.1339,21700.0
2014-12-05 15:25:00,57.31,57.37,57.31,57.34,19600.0,46.1259,46.1742,46.1259,46.15,19600.0
2014-12-05 15:30:00,57.34,57.37,57.28,57.28,31600.0,46.15,46.1742,46.1017,46.1017,31600.0
2014-12-05 15:35:00,57.27,57.32,57.26,57.28,25800.0,46.0937,46.1339,46.0856,46.1017,25800.0
2014-12-05 15:40:00,57.28,57.29,57.25,57.25,33100.0,46.1017,46.1098,46.0776,46.0776,33100.0
2014-12-05 15:45:00,57.24,57.29,57.19,57.21,49600.0,46.0695,46.1098,46.0293,46.0454,49600.0
2014-12-05 15:50:00,57.21,57.3,57.21,57.3,64600.0,46.0454,46.1178,46.0454,46.1178,64600.0
2014-12-05 15:55:00,57.3,57.36,57.27,57.34,104000.0,46.1178,46.1661,46.0937,46.15,104000.0
2014-12-08 09:30:00,56.95,57.2,56.95,57.2,32400.0,45.8361,46.0373,45.8361,46.0373,32400.0
2014-12-08 09:35:00,57.17,57.3,57.16,57.21,7700.0,46.0132,46.1178,46.0052,46.0454,7700.0
2014-12-08 09:40:00,57.21,57.31,57.17,57.22,12600.0,46.0454,46.1259,46.0132,46.0534,12600.0
2014-12-08 09:45:00,57.25,57.34,57.21,57.32,7900.0,46.0776,46.15,46.0454,46.1339,7900.0
2014-12-08 09:50:00,57.29,57.3,57.17,57.22,6000.0,46.1098,46.1178,46.0132,46.0534,6000.0
2014-12-08 09:55:00,57.22,57.24,57.13,57.18,6500.0,46.0534,46.0695,45.981,46.0213,6500.0
2014-12-08 10:00:00,57.17,57.21,57.12,57.17,10300.0,46.0132,46.0454,45.973,46.0132,10300.0
2014-12-08 10:05:00,57.18,57.2,57.05,57.09,18300.0,46.0213,46.0373,45.9166,45.9488,18300.0
2014-12-08 10:10:00,57.1,57.1,57.03,57.06,8900.0,45.9569,45.9569,45.9005,45.9247,8900.0
2014-12-08 10:15:00,57.04,57.1,57.02,57.05,23600.0,45.9086,45.9569,45.8925,45.9166,23600.0
2014-12-08 10:20:00,57.06,57.11,57.02,57.07,27400.0,45.9247,45.9649,45.8925,45.9327,27400.0
2014-12-08 10:25:00,57.08,57.11,57.07,57.09,12000.0,45.9408,45.9649,45.9327,45.9488,12000.0
2014-12-08 10:30:00,57.08,57.11,57.08,57.09,13900.0,45.9408,45.9649,45.9408,45.9488,13900.0
2014-12-08 10:35:00,57.1,57.11,57.06,57.08,18200.0,45.9569,45.9649,45.9247,45.9408,18200.0
2014-12-08 10:40:00,57.07,57.1,57.05,57.1,11100.0,45.9327,45.9569,45.9166,45.9569,11100.0
2014-12-08 10:45:00,57.09,57.11,57.07,57.1,26100.0,45.9488,45.9649,45.9327,45.9569,26100.0
2014-12-08 10:50:00,57.1,57.11,57.08,57.09,18600.0,45.9569,45.9649,45.9408,45.9488,18600.0
2014-12-08 10:55:00,57.09,57.11,57.08,57.1,12200.0,45.9488,45.9649,45.9408,45.9569,12200.0
2014-12-08 11:00:00,57.09,57.11,57.08,57.09,25900.0,45.9488,45.9649,45.9408,45.9488,25900.0
2014-12-08 11:05:00,57.09,57.1,57.02,57.02,22600.0,45.9488,45.9569,45.8925,45.8925,22600.0
2014-12-08 11:10:00,57.03,57.04,56.98,57.0,13100.0,45.9005,45.9086,45.8603,45.8764,13100.0
2014-12-08 11:15:00,57.02,57.02,56.94,56.96,4400.0,45.8925,45.8925,45.8281,45.8442,4400.0
2014-12-08 11:20:00,56.98,57.0,56.9,56.92,6800.0,45.8603,45.8764,45.7959,45.812,6800.0
2014-12-08 11:25:00,56.91,56.91,56.84,56.85,15800.0,45.8039,45.8039,45.7476,45.7557,15800.0
2014-12-08 11:30:00,56.87,56.92,56.87,56.9,6100.0,45.7717,45.812,45.7717,45.7959,6100.0
2014-12-08 11:35:00,56.9,56.9,56.79,56.8,13100.0,45.7959,45.7959,45.7074,45.7154,13100.0
2014-12-08 11:40:00,56.79,56.84,56.75,56.84,6500.0,45.7074,45.7476,45.6752,45.7476,6500.0
2014-12-08 11:45:00,56.84,56.87,56.82,56.82,6600.0,45.7476,45.7717,45.7315,45.7315,6600.0
2014-12-08 11:50:00,56.82,56.85,56.78,56.83,12700.0,45.7315,45.7557,45.6993,45.7396,12700.0
2014-12-08 11:55:00,56.81,56.87,56.79,56.85,8400.0,45.7235,45.7717,45.7074,45.7557,8400.0
2014-12-08 12:00:00,56.86,56.88,56.85,56.85,5500.0,45.7637,45.7798,45.7557,45.7557,5500.0
2014-12-08 12:05:00,56.85,56.86,56.8,56.81,9800.0,45.7557,45.7637,45.7154,45.7235,9800.0
2014-12-08 12:10:00,56.8,56.81,56.67,56.67,11600.0,45.7154,45.7235,45.6108,45.6108,11600.0
2014-12-08 12:15:00,56.67,56.68,56.53,56.54,19800.0,45.6108,45.6188,45.4981,45.5061,19800.0
2014-12-08 12:20:00,56.57,56.57,56.43,56.43,22100.0,45.5303,45.5303,45.4176,45.4176,22100.0
2014-12-08 12:25:00,56.44,56.46,56.32,56.32,43700.0,45.4257,45.4418,45.3291,45.3291,43700.0
2014-12-08 12:30:00,56.31,56.41,56.29,56.4,28300.0,45.321,45.4015,45.3049,45.3935,28300.0
2014-12-08 12:35:00,56.42,56.47,56.38,56.43,9600.0,45.4096,45.4498,45.3774,45.4176,9600.0
2014-12-08 12:40:00,56.44,56.52,56.4,56.48,13600.0,45.4257,45.4901,45.3935,45.4579,13600.0
2014-12-08 12:45:00,56.49,56.49,56.41,56.46,24600.0,45.4659,45.4659,45.4015,45.4418,24600.0
2014-12-08 12:50:00,56.46,56.48,56.43,56.45,10300.0,45.4418,45.4579,45.4176,45.4337,10300.0
2014-12-08 12:55:00,56.45,56.48,56.38,56.43,36600.0,45.4337,45.4579,45.3774,45.4176,36600.0
2014-12-08 13:00:00,56.44,56.44,56.39,56.42,9000.0,45.4257,45.4257,45.3854,45.4096,9000.0
2014-12-08 13:05:00,56.42,56.47,56.42,56.45,13600.0,45.4096,45.4498,45.4096,45.4337,13600.0
2014-12-08 13:10:00,56.44,56.44,56.37,56.43,15000.0,45.4257,45.4257,45.3693,45.4176,15000.0
2014-12-08 13:15:00,56.41,56.42,56.28,56.28,16200.0,45.4015,45.4096,45.2969,45.2969,16200.0
2014-12-08 13:20:00,56.28,56.28,56.13,56.13,30900.0,45.2969,45.2969,45.1762,45.1762,30900.0
2014-12-08 13:25:00,56.13,56.24,56.13,56.22,16600.0,45.1762,45.2647,45.1762,45.2486,16600.0
2014-12-08 13:30:00,56.23,56.26,56.22,56.23,27200.0,45.2566,45.2808,45.2486,45.2566,27200.0
2014-12-08 13:35:00,56.22,56.25,56.19,56.22,17000.0,45.2486,45.2727,45.2245,45.2486,17000.0
2014-12-08 13:40:00,56.21,56.21,56.14,56.19,9500.0,45.2405,45.2405,45.1842,45.2245,9500.0
2014-12-08 13:45:00,56.18,56.21,56.15,56.16,15300.0,45.2164,45.2405,45.1923,45.2003,15300.0
2014-12-08 13:50:00,56.16,56.2,56.12,56.13,11000.0,45.2003,45.2325,45.1681,45.1762,11000.0
2014-12-08 13:55:00,56.13,56.15,56.06,56.08,16300.0,45.1762,45.1923,45.1198,45.1359,16300.0
2014-12-08 14:00:00,56.08,56.08,55.98,56.04,13900.0,45.1359,45.1359,45.0554,45.1037,13900.0
2014-12-08 14:05:00,56.04,56.05,56.01,56.05,9000.0,45.1037,45.1118,45.0796,45.1118,9000.0
2014-12-08 14:10:00,56.04,56.04,55.87,55.87,21500.0,45.1037,45.1037,44.9669,44.9669,21500.0
2014-12-08 14:15:00,55.88,55.93,55.82,55.93,14500.0,44.9749,45.0152,44.9267,45.0152,14500.0
2014-12-08 14:20:00,55.93,56.07,55.92,56.07,8100.0,45.0152,45.1279,45.0071,45.1279,8100.0
2014-12-08 14:25:00,56.05,56.08,56.04,56.08,6900.0,45.1118,45.1359,45.1037,45.1359,6900.0
2014-12-08 14:30:00,56.07,56.2,56.02,56.2,10800.0,45.1279,45.2325,45.0876,45.2325,10800.0
2014-12-08 14:35:00,56.2,56.2,56.16,56.18,20900.0,45.2325,45.2325,45.2003,45.2164,20900.0
2014-12-08 14:40:00,56.18,56.24,56.15,56.15,11500.0,45.2164,45.2647,45.1923,45.1923,11500.0
2014-12-08 14:45:00,56.15,56.2,56.14,56.16,16500.0,45.1923,45.2325,45.1842,45.2003,16500.0
2014-12-08 14:50:00,56.15,56.15,56.09,56.12,21900.0,45.1923,45.1923,45.144,45.1681,21900.0
2014-12-08 14:55:00,56.12,56.12,56.0,56.06,60500.0,45.1681,45.1681,45.0715,45.1198,60500.0
2014-12-08 15:00:00,56.06,56.07,56.02,56.05,22700.0,45.1198,45.1279,45.0876,45.1118,22700.0
2014-12-08 15:05:00,56.05,56.05,55.91,55.95,41100.0,45.1118,45.1118,44.9991,45.0313,41100.0
2014-12-08 15:10:00,55.95,56.01,55.94,55.97,33800.0,45.0313,45.0796,45.0232,45.0474,33800.0
2014-12-08 15:15:00,55.97,56.02,55.92,55.95,55100.0,45.0474,45.0876,45.0071,45.0313,55100.0
2014-12-08 15:20:00,55.95,56.1,55.92,56.07,29000.0,45.0313,45.152,45.0071,45.1279,29000.0
2014-12-08 15:25:00,56.08,56.12,56.01,56.03,32600.0,45.1359,45.1681,45.0796,45.0957,32600.0
2014-12-08 15:30:00,56.04,56.1,56.02,56.09,27200.0,45.1037,45.152,45.0876,45.144,27200.0
2014-12-08 15:35:00,56.09,56.13,56.04,56.08,48000.0,45.144,45.1762,45.1037,45.1359,48000.0
2014-12-08 15:40:00,56.09,56.09,55.97,56.0,82300.0,45.144,45.144,45.0474,45.0715,82300.0
2014-12-08 15:45:00,56.01,56.01,55.95,56.01,55600.0,45.0796,45.0796,45.0313,45.0796,55600.0
2014-12-08 15:50:00,56.01,56.06,55.96,56.05,102500.0,45.0796,45.1198,45.0393,45.1118,102500.0
2014-12-08 15:55:00,56.05,56.18,56.05,56.18,92000.0,45.1118,45.2164,45.1118,45.2164,92000.0
2014-12-09 09:30:00,55.83,55.93,55.53,55.59,58400.0,44.9347,45.0152,44.6933,44.7415,58400.0
2014-12-09 09:35:00,55.6,55.85,55.43,55.8,33800.0,44.7496,44.9508,44.6128,44.9106,33800.0
2014-12-09 09:40:00,55.8,55.8,55.44,55.54,58900.0,44.9106,44.9106,44.6208,44.7013,58900.0
2014-12-09 09:45:00,55.54,55.82,55.5,55.71,26400.0,44.7013,44.9267,44.6691,44.8381,26400.0
2014-12-09 09:50:00,55.69,55.79,55.61,55.69,10900.0,44.822,44.9025,44.7576,44.822,10900.0
2014-12-09 09:55:00,55.74,55.93,55.62,55.93,25700.0,44.8623,45.0152,44.7657,45.0152,25700.0
2014-12-09 10:00:00,55.86,55.86,55.68,55.79,82600.0,44.9589,44.9589,44.814,44.9025,82600.0
2014-12-09 10:05:00,55.79,55.83,55.63,55.74,148000.0,44.9025,44.9347,44.7737,44.8623,148000.0
2014-12-09 10:10:00,55.81,55.81,55.56,55.65,14000.0,44.9186,44.9186,44.7174,44.7898,14000.0
2014-12-09 10:15:00,55.68,55.72,55.61,55.61,8500.0,44.814,44.8462,44.7576,44.7576,8500.0
2014-12-09 10:20:00,55.64,55.77,55.64,55.72,8800.0,44.7818,44.8864,44.7818,44.8462,8800.0
2014-12-09 10:25:00,55.71,55.72,55.53,55.61,21200.0,44.8381,44.8462,44.6933,44.7576,21200.0
2014-12-09 10:30:00,55.63,55.74,55.57,55.68,23800.0,44.7737,44.8623,44.7254,44.814,23800.0
2014-12-09 10:35:00,55.7,55.78,55.64,55.69,74400.0,44.8301,44.8945,44.7818,44.822,74400.0
2014-12-09 10:40:00,55.69,55.81,55.66,55.7,13000.0,44.822,44.9186,44.7979,44.8301,13000.0
2014-12-09 10:45:00,55.7,55.93,55.69,55.84,23700.0,44.8301,45.0152,44.822,44.9428,23700.0
2014-12-09 10:50:00,55.84,55.86,55.65,55.68,17600.0,44.9428,44.9589,44.7898,44.814,17600.0
2014-12-09 10:55:00,55.69,55.72,55.67,55.69,39400.0,44.822,44.8462,44.8059,44.822,39400.0
2014-12-09 11:00:00,55.7,55.73,55.68,55.72,65900.0,44.8301,44.8542,44.814,44.8462,65900.0
2014-12-09 11:05:00,55.74,55.8,55.66,55.66,8600.0,44.8623,44.9106,44.7979,44.7979,8600.0
2014-12-09 11:10:00,55.68,55.76,55.65,55.73,12700.0,44.814,44.8784,44.7898,44.8542,12700.0
2014-12-09 11:15:00,55.75,55.81,55.71,55.79,14700.0,44.8703,44.9186,44.8381,44.9025,14700.0
2014-12-09 11:20:00,55.8,55.94,55.8,55.94,13300.0,44.9106,45.0232,44.9106,45.0232,13300.0
2014-12-09 11:25:00,55.94,56.0,55.93,55.93,6800.0,45.0232,45.0715,45.0152,45.0152,6800.0
2014-12-09 11:30:00,55.93,55.94,55.86,55.87,8300.0,45.0152,45.0232,44.9589,44.9669,8300.0
2014-12-09 11:35:00,55.86,55.92,55.84,55.91,22300.0,44.9589,45.0071,44.9428,44.9991,22300.0
2014-12-09 11:40:00,55.91,55.98,55.89,55.97,8700.0,44.9991,45.0554,44.983,45.0474,8700.0
2014-12-09 11:45:00,55.98,56.0,55.93,55.93,7300.0,45.0554,45.0715,45.0152,45.0152,7300.0
2014-12-09 11:50:00,55.94,55.99,55.92,55.93,18200.0,45.0232,45.0635,45.0071,45.0152,18200.0
2014-12-09 11:55:00,55.94,55.98,55.9,55.91,29800.0,45.0232,45.0554,44.991,44.9991,29800.0
2014-12-09 12:00:00,55.92,55.93,55.86,55.86,4400.0,45.0071,45.0152,44.9589,44.9589,4400.0
2014-12-09 12:05:00,55.86,55.96,55.86,55.95,5100.0,44.9589,45.0393,44.9589,45.0313,5100.0
2014-12-09 12:10:00,55.95,55.98,55.93,55.97,10100.0,45.0313,45.0554,45.0152,45.0474,10100.0
2014-12-09 12:15:00,55.96,55.96,55.82,55.85,5400.0,45.0393,45.0393,44.9267,44.9508,5400.0
2014-12-09 12:20:00,55.86,55.88,55.8,55.87,9800.0,44.9589,44.9749,44.9106,44.9669,9800.0
2014-12-09 12:25:00,55.87,55.96,55.86,55.89,4000.0,44.9669,45.0393,44.9589,44.983,4000.0
2014-12-09 12:30:00,55.89,55.94,55.84,55.94,7500.0,44.983,45.0232,44.9428,45.0232,7500.0
2014-12-09 12:35:00,55.93,56.05,55.91,56.05,11100.0,45.0152,45.1118,44.9991,45.1118,11100.0
2014-12-09 12:40:00,56.07,56.08,56.0,56.01,7600.0,45.1279,45.1359,45.0715,45.0796,7600.0
2014-12-09 12:45:00,56.01,56.01,55.96,56.0,6300.0,45.0796,45.0796,45.0393,45.0715,6300.0
2014-12-09 12:50:00,56.02,56.05,55.98,56.01,22300.0,45.0876,45.1118,45.0554,45.0796,22300.0
2014-12-09 12:55:00,56.01,56.08,55.99,56.08,11800.0,45.0796,45.1359,45.0635,45.1359,11800.0
2014-12-09 13:00:00,56.09,56.09,56.04,56.07,29400.0,45.144,45.144,45.1037,45.1279,29400.0
2014-12-09 13:05:00,56.1,56.13,56.06,56.08,19100.0,45.152,45.1762,45.1198,45.1359,19100.0
2014-12-09 13:10:00,56.1,56.2,56.09,56.18,14400.0,45.152,45.2325,45.144,45.2164,14400.0
2014-12-09 13:15:00,56.18,56.21,56.13,56.13,5700.0,45.2164,45.2405,45.1762,45.1762,5700.0
2014-12-09 13:20:00,56.12,56.12,56.01,56.05,8400.0,45.1681,45.1681,45.0796,45.1118,8400.0
2014-12-09 13:25:00,56.06,56.18,56.06,56.15,28100.0,45.1198,45.2164,45.1198,45.1923,28100.0
2014-12-09 13:30:00,56.15,56.32,56.14,56.32,46100.0,45.1923,45.3291,45.1842,45.3291,46100.0
2014-12-09 13:35:00,56.33,56.36,56.25,56.35,8700.0,45.3371,45.3613,45.2727,45.3532,8700.0
2014-12-09 13:40:00,56.35,56.36,56.3,56.35,9600.0,45.3532,45.3613,45.313,45.3532,9600.0
2014-12-09 13:45:00,56.36,56.37,56.26,56.29,6200.0,45.3613,45.3693,45.2808,45.3049,6200.0
2014-12-09 13:50:00,56.28,56.31,56.24,56.31,18000.0,45.2969,45.321,45.2647,45.321,18000.0
2014-12-09 13:55:00,56.31,56.34,56.17,56.2,33100.0,45.321,45.3452,45.2084,45.2325,33100.0
2014-12-09 14:00:00,56.22,56.26,56.21,56.26,11100.0,45.2486,45.2808,45.2405,45.2808,11100.0
2014-12-09 14:05:00,56.18,56.26,56.18,56.2,65500.0,45.2164,45.2808,45.2164,45.2325,65500.0
2014-12-09 14:10:00,56.21,56.23,56.17,56.17,7300.0,45.2405,45.2566,45.2084,45.2084,7300.0
2014-12-09 14:15:00,56.19,56.2,56.14,56.2,10700.0,45.2245,45.2325,45.1842,45.2325,10700.0
2014-12-09 14:20:00,56.21,56.26,56.2,56.24,22400.0,45.2405,45.2808,45.2325,45.2647,22400.0
2014-12-09 14:25:00,56.24,56.25,56.21,56.24,15600.0,45.2647,45.2727,45.2405,45.2647,15600.0
2014-12-09 14:30:00,56.24,56.24,56.04,56.04,13200.0,45.2647,45.2647,45.1037,45.1037,13200.0
2014-12-09 14:35:00,56.06,56.1,56.05,56.07,9600.0,45.1198,45.152,45.1118,45.1279,9600.0
2014-12-09 14:40:00,56.07,56.13,56.06,56.12,11000.0,45.1279,45.1762,45.1198,45.1681,11000.0
2014-12-09 14:45:00,56.11,56.15,56.06,56.08,9200.0,45.1601,45.1923,45.1198,45.1359,9200.0
2014-12-09 14:50:00,56.1,56.12,56.03,56.05,14300.0,45.152,45.1681,45.0957,45.1118,14300.0
2014-12-09 14:55:00,56.05,56.12,56.04,56.1,25900.0,45.1118,45.1681,45.1037,45.152,25900.0
2014-12-09 15:00:00,56.1,56.22,56.1,56.19,14900.0,45.152,45.2486,45.152,45.2245,14900.0
2014-12-09 15:05:00,56.18,56.21,56.06,56.1,44300.0,45.2164,45.2405,45.1198,45.152,44300.0
2014-12-09 15:10:00,56.11,56.17,56.08,56.14,17100.0,45.1601,45.2084,45.1359,45.1842,17100.0
2014-12-09 15:15:00,56.14,56.25,56.13,56.25,27900.0,45.1842,45.2727,45.1762,45.2727,27900.0
2014-12-09 15:20:00,56.24,56.26,56.22,56.24,40400.0,45.2647,45.2808,45.2486,45.2647,40400.0
2014-12-09 15:25:00,56.23,56.26,56.21,56.21,52100.0,45.2566,45.2808,45.2405,45.2405,52100.0
2014-12-09 15:30:00,56.21,56.26,56.21,56.24,58000.0,45.2405,45.2808,45.2405,45.2647,58000.0
2014-12-09 15:35:00,56.25,56.26,56.23,56.25,55500.0,45.2727,45.2808,45.2566,45.2727,55500.0
2014-12-09 15:40:00,56.24,56.33,56.24,56.32,45800.0,45.2647,45.3371,45.2647,45.3291,45800.0
2014-12-09 15:45:00,56.31,56.39,56.28,56.39,44200.0,45.321,45.3854,45.2969,45.3854,44200.0
2014-12-09 15:50:00,56.38,56.39,56.32,56.37,67400.0,45.3774,45.3854,45.3291,45.3693,67400.0
2014-12-09 15:55:00,56.37,56.39,56.33,56.38,128900.0,45.3693,45.3854,45.3371,45.3774,128900.0
2014-12-10 09:30:00,56.36,56.51,55.99,56.2,32400.0,45.3613,45.482,45.0635,45.2325,32400.0
2014-12-10 09:35:00,56.15,56.49,56.15,56.49,31400.0,45.1923,45.4659,45.1923,45.4659,31400.0
2014-12-10 09:40:00,56.47,56.65,56.3,56.3,10600.0,45.4498,45.5947,45.313,45.313,10600.0
2014-12-10 09:45:00,56.31,56.44,56.31,56.34,10300.0,45.321,45.4257,45.321,45.3452,10300.0
2014-12-10 09:50:00,56.31,56.34,56.21,56.21,9000.0,45.321,45.3452,45.2405,45.2405,9000.0
2014-12-10 09:55:00,56.23,56.4,56.2,56.4,13200.0,45.2566,45.3935,45.2325,45.3935,13200.0
2014-12-10 10:00:00,56.36,56.47,56.32,56.36,52900.0,45.3613,45.4498,45.3291,45.3613,52900.0
2014-12-10 10:05:00,56.35,56.4,56.25,56.29,11600.0,45.3532,45.3935,45.2727,45.3049,11600.0
2014-12-10 10:10:00,56.29,56.32,56.24,56.25,5000.0,45.3049,45.3291,45.2647,45.2727,5000.0
2014-12-10 10:15:00,56.27,56.3,56.24,56.29,7700.0,45.2888,45.313,45.2647,45.3049,7700.0
2014-12-10 10:20:00,56.29,56.37,56.28,56.34,6800.0,45.3049,45.3693,45.2969,45.3452,6800.0
2014-12-10 10:25:00,56.33,56.34,56.22,56.25,5500.0,45.3371,45.3452,45.2486,45.2727,5500.0
2014-12-10 10:30:00,56.24,56.24,56.15,56.2,23900.0,45.2647,45.2647,45.1923,45.2325,23900.0
2014-12-10 10:35:00,56.21,56.26,56.05,56.06,14900.0,45.2405,45.2808,45.1118,45.1198,14900.0
2014-12-10 10:40:00,56.05,56.07,56.01,56.06,5800.0,45.1118,45.1279,45.0796,45.1198,5800.0
2014-12-10 10:45:00,56.05,56.13,56.05,56.12,7200.0,45.1118,45.1762,45.1118,45.1681,7200.0
2014-12-10 10:50:00,56.1,56.11,56.02,56.07,12100.0,45.152,45.1601,45.0876,45.1279,12100.0
2014-12-10 10:55:00,56.07,56.08,56.04,56.07,10000.0,45.1279,45.1359,45.1037,45.1279,10000.0
2014-12-10 11:00:00,56.08,56.08,56.0,56.03,8600.0,45.1359,45.1359,45.0715,45.0957,8600.0
2014-12-10 11:05:00,56.01,56.03,55.97,56.02,23300.0,45.0796,45.0957,45.0474,45.0876,23300.0
2014-12-10 11:10:00,56.02,56.07,56.01,56.07,25000.0,45.0876,45.1279,45.0796,45.1279,25000.0
2014-12-10 11:15:00,56.06,56.07,56.03,56.06,21100.0,45.1198,45.1279,45.0957,45.1198,21100.0
2014-12-10 11:20:00,56.05,56.19,56.05,56.13,11600.0,45.1118,45.2245,45.1118,45.1762,11600.0
2014-12-10 11:25:00,56.13,56.13,56.07,56.09,6500.0,45.1762,45.1762,45.1279,45.144,6500.0
2014-12-10 11:30:00,56.07,56.09,56.03,56.06,11300.0,45.1279,45.144,45.0957,45.1198,11300.0
2014-12-10 11:35:00,56.06,56.13,56.02,56.13,9800.0,45.1198,45.1762,45.0876,45.1762,9800.0
2014-12-10 11:40:00,56.12,56.12,56.06,56.07,8100.0,45.1681,45.1681,45.1198,45.1279,8100.0
2014-12-10 11:45:00,56.06,56.14,56.05,56.12,6700.0,45.1198,45.1842,45.1118,45.1681,6700.0
2014-12-10 11:50:00,56.12,56.15,56.1,56.12,35000.0,45.1681,45.1923,45.152,45.1681,35000.0
2014-12-10 11:55:00,56.12,56.14,56.03,56.03,14600.0,45.1681,45.1842,45.0957,45.0957,14600.0
2014-12-10 12:00:00,56.04,56.09,56.02,56.07,12100.0,45.1037,45.144,45.0876,45.1279,12100.0
2014-12-10 12:05:00,56.08,56.08,56.04,56.05,5400.0,45.1359,45.1359,45.1037,45.1118,5400.0
2014-12-10 12:10:00,56.06,56.12,56.05,56.06,14700.0,45.1198,45.1681,45.1118,45.1198,14700.0
2014-12-10 12:15:00,56.05,56.07,55.94,56.01,21400.0,45.1118,45.1279,45.0232,45.0796,21400.0
2014-12-10 12:20:00,56.01,56.03,55.98,55.99,71400.0,45.0796,45.0957,45.0554,45.0635,71400.0
2014-12-10 12:25:00,55.99,55.99,55.89,55.89,17100.0,45.0635,45.0635,44.983,44.983,17100.0
2014-12-10 12:30:00,55.9,55.95,55.84,55.93,16000.0,44.991,45.0313,44.9428,45.0152,16000.0
2014-12-10 12:35:00,55.94,56.02,55.94,55.97,8600.0,45.0232,45.0876,45.0232,45.0474,8600.0
2014-12-10 12:40:00,55.98,56.06,55.97,56.05,8400.0,45.0554,45.1198,45.0474,45.1118,8400.0
2014-12-10 12:45:00,56.05,56.1,56.03,56.04,8400.0,45.1118,45.152,45.0957,45.1037,8400.0
2014-12-10 12:50:00,56.04,56.07,56.01,56.02,12100.0,45.1037,45.1279,45.0796,45.0876,12100.0
2014-12-10 12:55:00,56.02,56.05,55.99,56.01,9000.0,45.0876,45.1118,45.0635,45.0796,9000.0
2014-12-10 13:00:00,56.0,56.05,55.98,55.98,8000.0,45.0715,45.1118,45.0554,45.0554,8000.0
2014-12-10 13:05:00,55.97,55.99,55.94,55.98,9800.0,45.0474,45.0635,45.0232,45.0554,9800.0
2014-12-10 13:10:00,55.97,56.05,55.96,56.04,9700.0,45.0474,45.1118,45.0393,45.1037,9700.0
2014-12-10 13:15:00,56.04,56.06,55.98,56.05,12500.0,45.1037,45.1198,45.0554,45.1118,12500.0
2014-12-10 13:20:00,56.05,56.06,56.0,56.04,10200.0,45.1118,45.1198,45.0715,45.1037,10200.0
2014-12-10 13:25:00,56.03,56.08,56.03,56.07,11500.0,45.0957,45.1359,45.0957,45.1279,11500.0
2014-12-10 13:30:00,56.07,56.08,55.95,55.97,9900.0,45.1279,45.1359,45.0313,45.0474,9900.0
2014-12-10 13:35:00,55.97,55.99,55.92,55.93,8400.0,45.0474,45.0635,45.0071,45.0152,8400.0
2014-12-10 13:40:00,55.94,55.95,55.87,55.88,13400.0,45.0232,45.0313,44.9669,44.9749,13400.0
2014-12-10 13:45:00,55.87,55.87,55.62,55.63,18800.0,44.9669,44.9669,44.7657,44.7737,18800.0
2014-12-10 13:50:00,55.62,55.7,55.6,55.68,18100.0,44.7657,44.8301,44.7496,44.814,18100.0
2014-12-10 13:55:00,55.68,55.72,55.64,55.66,27500.0,44.814,44.8462,44.7818,44.7979,27500.0
2014-12-10 14:00:00,55.63,55.63,55.54,55.61,11300.0,44.7737,44.7737,44.7013,44.7576,11300.0
2014-12-10 14:05:00,55.61,55.72,55.61,55.7,32800.0,44.7576,44.8462,44.7576,44.8301,32800.0
2014-12-10 14:10:00,55.69,55.75,55.68,55.69,28200.0,44.822,44.8703,44.814,44.822,28200.0
2014-12-10 14:15:00,55.69,55.77,55.68,55.76,9800.0,44.822,44.8864,44.814,44.8784,9800.0
2014-12-10 14:20:00,55.74,55.74,55.66,55.7,31900.0,44.8623,44.8623,44.7979,44.8301,31900.0
2014-12-10 14:25:00,55.71,55.74,55.68,55.71,19800.0,44.8381,44.8623,44.814,44.8381,19800.0
2014-12-10 14:30:00,55.71,55.72,55.65,55.66,27500.0,44.8381,44.8462,44.7898,44.7979,27500.0
2014-12-10 14:35:00,55.65,55.67,55.51,55.52,11800.0,44.7898,44.8059,44.6772,44.6852,11800.0
2014-12-10 14:40:00,55.5,55.6,55.49,55.6,38600.0,44.6691,44.7496,44.6611,44.7496,38600.0
2014-12-10 14:45:00,55.6,55.66,55.59,55.63,13600.0,44.7496,44.7979,44.7415,44.7737,13600.0
2014-12-10 14:50:00,55.62,55.62,55.56,55.56,10200.0,44.7657,44.7657,44.7174,44.7174,10200.0
2014-12-10 14:55:00,55.56,55.56,55.45,55.45,40100.0,44.7174,44.7174,44.6289,44.6289,40100.0
2014-12-10 15:00:00,55.45,55.51,55.45,55.47,32700.0,44.6289,44.6772,44.6289,44.645,32700.0
2014-12-10 15:05:00,55.48,55.63,55.42,55.6,44000.0,44.653,44.7737,44.6047,44.7496,44000.0
2014-12-10 15:10:00,55.6,55.61,55.57,55.58,8700.0,44.7496,44.7576,44.7254,44.7335,8700.0
2014-12-10 15:15:00,55.57,55.66,55.54,55.65,16400.0,44.7254,44.7979,44.7013,44.7898,16400.0
2014-12-10 15:20:00,55.65,55.7,55.63,55.68,12000.0,44.7898,44.8301,44.7737,44.814,12000.0
2014-12-10 15:25:00,55.67,55.73,55.66,55.72,33400.0,44.8059,44.8542,44.7979,44.8462,33400.0
2014-12-10 15:30:00,55.71,55.75,55.66,55.74,26600.0,44.8381,44.8703,44.7979,44.8623,26600.0
2014-12-10 15:35:00,55.74,55.74,55.68,55.71,29500.0,44.8623,44.8623,44.814,44.8381,29500.0
2014-12-10 15:40:00,55.71,55.71,55.67,55.7,66500.0,44.8381,44.8381,44.8059,44.8301,66500.0
2014-12-10 15:45:00,55.7,55.71,55.61,55.62,146600.0,44.8301,44.8381,44.7576,44.7657,146600.0
2014-12-10 15:50:00,55.6,55.62,55.56,55.61,100500.0,44.7496,44.7657,44.7174,44.7576,100500.0
2014-12-10 15:55:00,55.62,55.69,55.56,55.63,147800.0,44.7657,44.822,44.7174,44.7737,147800.0
2014-12-11 09:30:00,56.16,57.99,55.76,55.82,33200.0,45.2003,46.6732,44.8784,44.9267,33200.0
2014-12-11 09:35:00,55.83,55.9,55.62,55.73,13100.0,44.9347,44.991,44.7657,44.8542,13100.0
2014-12-11 09:40:00,55.7,55.95,55.67,55.93,21300.0,44.8301,45.0313,44.8059,45.0152,21300.0
2014-12-11 09:45:00,55.97,56.04,55.87,56.0,14000.0,45.0474,45.1037,44.9669,45.0715,14000.0
2014-12-11 09:50:00,56.0,56.32,56.0,56.31,30600.0,45.0715,45.3291,45.0715,45.321,30600.0
2014-12-11 09:55:00,56.29,56.31,56.2,56.2,11700.0,45.3049,45.321,45.2325,45.2325,11700.0
2014-12-11 10:00:00,56.18,56.24,56.17,56.18,13800.0,45.2164,45.2647,45.2084,45.2164,13800.0
2014-12-11 10:05:00,56.2,56.22,56.03,56.08,36500.0,45.2325,45.2486,45.0957,45.1359,36500.0
2014-12-11 10:10:00,56.07,56.18,56.06,56.17,9800.0,45.1279,45.2164,45.1198,45.2084,9800.0
2014-12-11 10:15:00,56.19,56.29,56.19,56.27,14200.0,45.2245,45.3049,45.2245,45.2888,14200.0
2014-12-11 10:20:00,56.29,56.32,56.21,56.28,16400.0,45.3049,45.3291,45.2405,45.2969,16400.0
2014-12-11 10:25:00,56.28,56.4,56.25,56.39,27500.0,45.2969,45.3935,45.2727,45.3854,27500.0
2014-12-11 10:30:00,56.4,56.48,56.38,56.38,33000.0,45.3935,45.4579,45.3774,45.3774,33000.0
2014-12-11 10:35:00,56.38,56.4,56.28,56.28,30000.0,45.3774,45.3935,45.2969,45.2969,30000.0
2014-12-11 10:40:00,56.29,56.32,56.2,56.24,12500.0,45.3049,45.3291,45.2325,45.2647,12500.0
2014-12-11 10:45:00,56.23,56.3,56.18,56.29,8500.0,45.2566,45.313,45.2164,45.3049,8500.0
2014-12-11 10:50:00,56.27,56.31,56.25,56.28,11000.0,45.2888,45.321,45.2727,45.2969,11000.0
2014-12-11 10:55:00,56.29,56.3,56.22,56.22,5500.0,45.3049,45.313,45.2486,45.2486,5500.0
2014-12-11 11:00:00,56.21,56.21,56.1,56.13,12600.0,45.2405,45.2405,45.152,45.1762,12600.0
2014-12-11 11:05:00,56.12,56.19,56.09,56.15,7300.0,45.1681,45.2245,45.144,45.1923,7300.0
2014-12-11 11:10:00,56.15,56.24,56.15,56.17,8200.0,45.1923,45.2647,45.1923,45.2084,8200.0
2014-12-11 11:15:00,56.16,56.31,56.15,56.3,34200.0,45.2003,45.321,45.1923,45.313,34200.0
2014-12-11 11:20:00,56.31,56.36,56.31,56.34,10100.0,45.321,45.3613,45.321,45.3452,10100.0
2014-12-11 11:25:00,56.36,56.37,56.23,56.23,7900.0,45.3613,45.3693,45.2566,45.2566,7900.0
2014-12-11 11:30:00,56.24,56.28,56.22,56.25,14900.0,45.2647,45.2969,45.2486,45.2727,14900.0
2014-12-11 11:35:00,56.24,56.31,56.21,56.26,9400.0,45.2647,45.321,45.2405,45.2808,9400.0
2014-12-11 11:40:00,56.25,56.29,56.24,56.26,16100.0,45.2727,45.3049,45.2647,45.2808,16100.0
2014-12-11 11:45:00,56.26,56.27,56.24,56.27,11100.0,45.2808,45.2888,45.2647,45.2888,11100.0
2014-12-11 11:50:00,56.28,56.33,56.25,56.33,7800.0,45.2969,45.3371,45.2727,45.3371,7800.0
2014-12-11 11:55:00,56.33,56.34,56.27,56.29,6500.0,45.3371,45.3452,45.2888,45.3049,6500.0
2014-12-11 12:00:00,56.3,56.37,56.28,56.35,12500.0,45.313,45.3693,45.2969,45.3532,12500.0
2014-12-11 12:05:00,56.35,56.4,56.32,56.33,8100.0,45.3532,45.3935,45.3291,45.3371,8100.0
2014-12-11 12:10:00,56.32,56.46,56.29,56.46,18300.0,45.3291,45.4418,45.3049,45.4418,18300.0
2014-12-11 12:15:00,56.45,56.45,56.36,56.36,51800.0,45.4337,45.4337,45.3613,45.3613,51800.0
2014-12-11 12:20:00,56.38,56.4,56.35,56.37,6700.0,45.3774,45.3935,45.3532,45.3693,6700.0
2014-12-11 12:25:00,56.36,56.36,56.27,56.27,10100.0,45.3613,45.3613,45.2888,45.2888,10100.0
2014-12-11 12:30:00,56.27,56.32,56.27,56.29,5200.0,45.2888,45.3291,45.2888,45.3049,5200.0
2014-12-11 12:35:00,56.27,56.36,56.27,56.35,6900.0,45.2888,45.3613,45.2888,45.3532,6900.0
2014-12-11 12:40:00,56.33,56.34,56.22,56.22,7500.0,45.3371,45.3452,45.2486,45.2486,7500.0
2014-12-11 12:45:00,56.23,56.29,56.22,56.27,4200.0,45.2566,45.3049,45.2486,45.2888,4200.0
2014-12-11 12:50:00,56.27,56.28,56.24,56.24,5400.0,45.2888,45.2969,45.2647,45.2647,5400.0
2014-12-11 12:55:00,56.25,56.29,56.24,56.26,10000.0,45.2727,45.3049,45.2647,45.2808,10000.0
2014-12-11 13:00:00,56.26,56.27,56.24,56.26,11500.0,45.2808,45.2888,45.2647,45.2808,11500.0
2014-12-11 13:05:00,56.26,56.3,56.25,56.29,12400.0,45.2808,45.313,45.2727,45.3049,12400.0
2014-12-11 13:10:00,56.28,56.28,56.22,56.26,16700.0,45.2969,45.2969,45.2486,45.2808,16700.0
2014-12-11 13:15:00,56.26,56.29,56.24,56.27,10000.0,45.2808,45.3049,45.2647,45.2888,10000.0
2014-12-11 13:20:00,56.27,56.37,56.27,56.33,128800.0,45.2888,45.3693,45.2888,45.3371,128800.0
2014-12-11 13:25:00,56.33,56.37,56.3,56.34,11000.0,45.3371,45.3693,45.313,45.3452,11000.0
2014-12-11 13:30:00,56.34,56.38,56.32,56.37,8400.0,45.3452,45.3774,45.3291,45.3693,8400.0
2014-12-11 13:35:00,56.38,56.41,56.35,56.41,9100.0,45.3774,45.4015,45.3532,45.4015,9100.0
2014-12-11 13:40:00,56.41,56.49,56.4,56.48,15000.0,45.4015,45.4659,45.3935,45.4579,15000.0
2014-12-11 13:45:00,56.49,56.49,56.45,56.47,7000.0,45.4659,45.4659,45.4337,45.4498,7000.0
2014-12-11 13:50:00,56.47,56.47,56.35,56.35,8700.0,45.4498,45.4498,45.3532,45.3532,8700.0
2014-12-11 13:55:00,56.34,56.36,56.21,56.25,19800.0,45.3452,45.3613,45.2405,45.2727,19800.0
2014-12-11 14:00:00,56.25,56.31,56.24,56.31,11800.0,45.2727,45.321,45.2647,45.321,11800.0
2014-12-11 14:05:00,56.31,56.36,56.29,56.36,16200.0,45.321,45.3613,45.3049,45.3613,16200.0
2014-12-11 14:10:00,56.35,56.38,56.33,56.38,18900.0,45.3532,45.3774,45.3371,45.3774,18900.0
2014-12-11 14:15:00,56.38,56.41,56.36,56.4,22300.0,45.3774,45.4015,45.3613,45.3935,22300.0
2014-12-11 14:20:00,56.39,56.39,56.31,56.33,6200.0,45.3854,45.3854,45.321,45.3371,6200.0
2014-12-11 14:25:00,56.32,56.33,56.27,56.27,24600.0,45.3291,45.3371,45.2888,45.2888,24600.0
2014-12-11 14:30:00,56.28,56.3,56.23,56.25,17100.0,45.2969,45.313,45.2566,45.2727,17100.0
2014-12-11 14:35:00,56.24,56.29,56.23,56.29,27600.0,45.2647,45.3049,45.2566,45.3049,27600.0
2014-12-11 14:40:00,56.3,56.37,56.3,56.34,21700.0,45.313,45.3693,45.313,45.3452,21700.0
2014-12-11 14:45:00,56.33,56.36,56.3,56.32,57600.0,45.3371,45.3613,45.313,45.3291,57600.0
2014-12-11 14:50:00,56.32,56.34,56.3,56.32,38700.0,45.3291,45.3452,45.313,45.3291,38700.0
2014-12-11 14:55:00,56.32,56.35,56.3,56.32,147000.0,45.3291,45.3532,45.313,45.3291,147000.0
2014-12-11 15:00:00,56.32,56.4,56.3,56.39,26000.0,45.3291,45.3935,45.313,45.3854,26000.0
2014-12-11 15:05:00,56.38,56.39,56.33,56.34,19100.0,45.3774,45.3854,45.3371,45.3452,19100.0
2014-12-11 15:10:00,56.34,56.46,56.33,56.45,23900.0,45.3452,45.4418,45.3371,45.4337,23900.0
2014-12-11 15:15:00,56.45,56.51,56.44,56.5,22100.0,45.4337,45.482,45.4257,45.474,22100.0
2014-12-11 15:20:00,56.49,56.49,56.43,56.48,20900.0,45.4659,45.4659,45.4176,45.4579,20900.0
2014-12-11 15:25:00,56.47,56.48,56.38,56.39,23200.0,45.4498,45.4579,45.3774,45.3854,23200.0
2014-12-11 15:30:00,56.39,56.47,56.38,56.41,51100.0,45.3854,45.4498,45.3774,45.4015,51100.0
2014-12-11 15:35:00,56.41,56.41,56.35,56.39,75100.0,45.4015,45.4015,45.3532,45.3854,75100.0
2014-12-11 15:40:00,56.39,56.4,56.28,56.28,118400.0,45.3854,45.3935,45.2969,45.2969,118400.0
2014-12-11 15:45:00,56.28,56.33,56.23,56.27,114900.0,45.2969,45.3371,45.2566,45.2888,114900.0
2014-12-11 15:50:00,56.26,56.28,56.12,56.2,131100.0,45.2808,45.2969,45.1681,45.2325,131100.0
2014-12-11 15:55:00,56.19,56.34,56.18,56.25,141500.0,45.2245,45.3452,45.2164,45.2727,141500.0
2014-12-12 09:30:00,55.52,56.0,55.43,56.0,47100.0,44.6852,45.0715,44.6128,45.0715,47100.0
2014-12-12 09:35:00,56.0,56.26,55.89,56.26,50900.0,45.0715,45.2808,44.983,45.2808,50900.0
2014-12-12 09:40:00,56.25,56.38,56.17,56.24,24600.0,45.2727,45.3774,45.2084,45.2647,24600.0
2014-12-12 09:45:00,56.27,56.27,56.05,56.1,16300.0,45.2888,45.2888,45.1118,45.152,16300.0
2014-12-12 09:50:00,56.12,56.18,56.03,56.06,6500.0,45.1681,45.2164,45.0957,45.1198,6500.0
2014-12-12 09:55:00,56.14,56.23,56.11,56.16,16800.0,45.1842,45.2566,45.1601,45.2003,16800.0
2014-12-12 10:00:00,56.17,56.23,56.01,56.08,14100.0,45.2084,45.2566,45.0796,45.1359,14100.0
2014-12-12 10:05:00,56.1,56.24,56.08,56.23,5200.0,45.152,45.2647,45.1359,45.2566,5200.0
2014-12-12 10:10:00,56.21,56.22,56.03,56.1,10200.0,45.2405,45.2486,45.0957,45.152,10200.0
2014-12-12 10:15:00,56.14,56.14,56.04,56.13,7700.0,45.1842,45.1842,45.1037,45.1762,7700.0
2014-12-12 10:20:00,56.14,56.21,56.12,56.17,12900.0,45.1842,45.2405,45.1681,45.2084,12900.0
2014-12-12 10:25:00,56.14,56.16,56.06,56.1,11300.0,45.1842,45.2003,45.1198,45.152,11300.0
2014-12-12 10:30:00,56.09,56.25,56.09,56.17,11600.0,45.144,45.2727,45.144,45.2084,11600.0
2014-12-12 10:35:00,56.16,56.17,56.06,56.09,10900.0,45.2003,45.2084,45.1198,45.144,10900.0
2014-12-12 10:40:00,56.1,56.13,56.01,56.09,13200.0,45.152,45.1762,45.0796,45.144,13200.0
2014-12-12 10:45:00,56.11,56.11,55.99,55.99,18200.0,45.1601,45.1601,45.0635,45.0635,18200.0
2014-12-12 10:50:00,55.99,56.03,55.97,56.02,28900.0,45.0635,45.0957,45.0474,45.0876,28900.0
2014-12-12 10:55:00,56.01,56.04,55.89,55.92,13500.0,45.0796,45.1037,44.983,45.0071,13500.0
2014-12-12 11:00:00,55.93,55.93,55.71,55.76,16100.0,45.0152,45.0152,44.8381,44.8784,16100.0
2014-12-12 11:05:00,55.78,55.95,55.76,55.94,20200.0,44.8945,45.0313,44.8784,45.0232,20200.0
2014-12-12 11:10:00,55.9,56.05,55.89,56.03,12200.0,44.991,45.1118,44.983,45.0957,12200.0
2014-12-12 11:15:00,56.0,56.03,55.97,55.99,17400.0,45.0715,45.0957,45.0474,45.0635,17400.0
2014-12-12 11:20:00,56.0,56.04,55.97,56.0,12700.0,45.0715,45.1037,45.0474,45.0715,12700.0
2014-12-12 11:25:00,55.99,56.03,55.92,56.0,55500.0,45.0635,45.0957,45.0071,45.0715,55500.0
2014-12-12 11:30:00,55.99,56.05,55.98,56.01,16000.0,45.0635,45.1118,45.0554,45.0796,16000.0
2014-12-12 11:35:00,56.01,56.04,55.97,56.04,7900.0,45.0796,45.1037,45.0474,45.1037,7900.0
2014-12-12 11:40:00,56.06,56.09,55.97,55.98,12400.0,45.1198,45.144,45.0474,45.0554,12400.0
2014-12-12 11:45:00,56.0,56.06,56.0,56.02,10800.0,45.0715,45.1198,45.0715,45.0876,10800.0
2014-12-12 11:50:00,56.0,56.03,55.94,55.98,15800.0,45.0715,45.0957,45.0232,45.0554,15800.0
2014-12-12 11:55:00,55.98,56.0,55.88,55.94,38200.0,45.0554,45.0715,44.9749,45.0232,38200.0
2014-12-12 12:00:00,55.95,55.97,55.92,55.96,21000.0,45.0313,45.0474,45.0071,45.0393,21000.0
2014-12-12 12:05:00,55.97,56.0,55.92,55.97,26600.0,45.0474,45.0715,45.0071,45.0474,26600.0
2014-12-12 12:10:00,55.97,56.0,55.92,55.96,18700.0,45.0474,45.0715,45.0071,45.0393,18700.0
2014-12-12 12:15:00,55.96,56.0,55.92,55.98,12100.0,45.0393,45.0715,45.0071,45.0554,12100.0
2014-12-12 12:20:00,55.95,55.99,55.91,55.99,15300.0,45.0313,45.0635,44.9991,45.0635,15300.0
2014-12-12 12:25:00,55.99,56.02,55.94,56.01,6600.0,45.0635,45.0876,45.0232,45.0796,6600.0
2014-12-12 12:30:00,56.0,56.02,55.96,56.01,11800.0,45.0715,45.0876,45.0393,45.0796,11800.0
2014-12-12 12:35:00,55.98,55.99,55.95,55.99,5200.0,45.0554,45.0635,45.0313,45.0635,5200.0
2014-12-12 12:40:00,55.97,55.99,55.92,55.94,39000.0,45.0474,45.0635,45.0071,45.0232,39000.0
2014-12-12 12:45:00,55.94,55.96,55.91,55.95,4500.0,45.0232,45.0393,44.9991,45.0313,4500.0
2014-12-12 12:50:00,55.94,55.94,55.82,55.83,7500.0,45.0232,45.0232,44.9267,44.9347,7500.0
2014-12-12 12:55:00,55.81,55.85,55.8,55.82,5600.0,44.9186,44.9508,44.9106,44.9267,5600.0
2014-12-12 13:00:00,55.83,55.84,55.79,55.79,6400.0,44.9347,44.9428,44.9025,44.9025,6400.0
2014-12-12 13:05:00,55.8,55.92,55.8,55.91,9700.0,44.9106,45.0071,44.9106,44.9991,9700.0
2014-12-12 13:10:00,55.92,56.01,55.88,55.98,19700.0,45.0071,45.0796,44.9749,45.0554,19700.0
2014-12-12 13:15:00,56.02,56.1,55.99,56.06,11400.0,45.0876,45.152,45.0635,45.1198,11400.0
2014-12-12 13:20:00,56.07,56.11,56.07,56.09,5100.0,45.1279,45.1601,45.1279,45.144,5100.0
2014-12-12 13:25:00,56.1,56.17,56.1,56.14,9600.0,45.152,45.2084,45.152,45.1842,9600.0
2014-12-12 13:30:00,56.16,56.16,56.06,56.1,8400.0,45.2003,45.2003,45.1198,45.152,8400.0
2014-12-12 13:35:00,56.12,56.14,56.09,56.14,5000.0,45.1681,45.1842,45.144,45.1842,5000.0
2014-12-12 13:40:00,56.15,56.15,56.09,56.11,5100.0,45.1923,45.1923,45.144,45.1601,5100.0
2014-12-12 13:45:00,56.12,56.2,56.09,56.2,9400.0,45.1681,45.2325,45.144,45.2325,9400.0
2014-12-12 13:50:00,56.2,56.26,56.16,56.25,5200.0,45.2325,45.2808,45.2003,45.2727,5200.0
2014-12-12 13:55:00,56.24,56.28,56.23,56.26,8000.0,45.2647,45.2969,45.2566,45.2808,8000.0
2014-12-12 14:00:00,56.26,56.26,56.21,56.23,9400.0,45.2808,45.2808,45.2405,45.2566,9400.0
2014-12-12 14:05:00,56.23,56.37,56.23,56.36,30400.0,45.2566,45.3693,45.2566,45.3613,30400.0
2014-12-12 14:10:00,56.36,56.39,56.32,56.39,20000.0,45.3613,45.3854,45.3291,45.3854,20000.0
2014-12-12 14:15:00,56.38,56.38,56.29,56.32,9500.0,45.3774,45.3774,45.3049,45.3291,9500.0
2014-12-12 14:20:00,56.31,56.37,56.26,56.26,13000.0,45.321,45.3693,45.2808,45.2808,13000.0
2014-12-12 14:25:00,56.26,56.31,56.25,56.26,20400.0,45.2808,45.321,45.2727,45.2808,20400.0
2014-12-12 14:30:00,56.25,56.26,56.21,56.22,13800.0,45.2727,45.2808,45.2405,45.2486,13800.0
2014-12-12 14:35:00,56.21,56.23,56.14,56.18,786600.0,45.2405,45.2566,45.1842,45.2164,786600.0
2014-12-12 14:40:00,56.17,56.23,56.11,56.11,27600.0,45.2084,45.2566,45.1601,45.1601,27600.0
2014-12-12 14:45:00,56.11,56.16,56.07,56.15,29300.0,45.1601,45.2003,45.1279,45.1923,29300.0
2014-12-12 14:50:00,56.15,56.17,56.14,56.17,12300.0,45.1923,45.2084,45.1842,45.2084,12300.0
2014-12-12 14:55:00,56.17,56.25,56.16,56.24,6500.0,45.2084,45.2727,45.2003,45.2647,6500.0
2014-12-12 15:00:00,56.23,56.28,56.22,56.25,13500.0,45.2566,45.2969,45.2486,45.2727,13500.0
2014-12-12 15:05:00,56.24,56.25,56.19,56.24,11700.0,45.2647,45.2727,45.2245,45.2647,11700.0
2014-12-12 15:10:00,56.24,56.24,56.17,56.21,18300.0,45.2647,45.2647,45.2084,45.2405,18300.0
2014-12-12 15:15:00,56.22,56.27,56.19,56.24,25300.0,45.2486,45.2888,45.2245,45.2647,25300.0
2014-12-12 15:20:00,56.23,56.26,56.2,56.24,14800.0,45.2566,45.2808,45.2325,45.2647,14800.0
2014-12-12 15:25:00,56.23,56.23,56.18,56.19,19700.0,45.2566,45.2566,45.2164,45.2245,19700.0
2014-12-12 15:30:00,56.18,56.2,56.14,56.18,83200.0,45.2164,45.2325,45.1842,45.2164,83200.0
2014-12-12 15:35:00,56.18,56.19,56.09,56.09,87500.0,45.2164,45.2245,45.144,45.144,87500.0
2014-12-12 15:40:00,56.09,56.22,56.09,56.12,105200.0,45.144,45.2486,45.144,45.1681,105200.0
2014-12-12 15:45:00,56.11,56.16,56.02,56.14,152700.0,45.1601,45.2003,45.0876,45.1842,152700.0
2014-12-12 15:50:00,56.14,56.14,55.97,56.0,135000.0,45.1842,45.1842,45.0474,45.0715,135000.0
2014-12-12 15:55:00,56.0,56.06,55.91,55.91,213800.0,45.0715,45.1198,44.9991,44.9991,213800.0
2014-12-15 09:30:00,56.01,56.56,55.99,56.49,80400.0,45.0796,45.5222,45.0635,45.4659,80400.0
2014-12-15 09:35:00,56.52,56.63,56.42,56.51,15900.0,45.4901,45.5786,45.4096,45.482,15900.0
2014-12-15 09:40:00,56.5,56.81,56.5,56.53,18200.0,45.474,45.7235,45.474,45.4981,18200.0
2014-12-15 09:45:00,56.54,56.66,56.52,56.65,45300.0,45.5061,45.6027,45.4901,45.5947,45300.0
2014-12-15 09:50:00,56.65,56.68,56.45,56.45,20600.0,45.5947,45.6188,45.4337,45.4337,20600.0
2014-12-15 09:55:00,56.43,56.43,56.07,56.08,14900.0,45.4176,45.4176,45.1279,45.1359,14900.0
2014-12-15 10:00:00,56.08,56.1,55.82,55.85,15400.0,45.1359,45.152,44.9267,44.9508,15400.0
2014-12-15 10:05:00,55.87,56.12,55.85,56.02,11000.0,44.9669,45.1681,44.9508,45.0876,11000.0
2014-12-15 10:10:00,55.99,56.09,55.97,56.04,12100.0,45.0635,45.144,45.0474,45.1037,12100.0
2014-12-15 10:15:00,56.04,56.11,56.0,56.06,13800.0,45.1037,45.1601,45.0715,45.1198,13800.0
2014-12-15 10:20:00,56.05,56.05,55.88,55.92,11500.0,45.1118,45.1118,44.9749,45.0071,11500.0
2014-12-15 10:25:00,55.89,55.96,55.87,55.93,9300.0,44.983,45.0393,44.9669,45.0152,9300.0
2014-12-15 10:30:00,55.93,55.96,55.82,55.82,9800.0,45.0152,45.0393,44.9267,44.9267,9800.0
2014-12-15 10:35:00,55.82,55.84,55.73,55.74,6900.0,44.9267,44.9428,44.8542,44.8623,6900.0
2014-12-15 10:40:00,55.74,55.8,55.52,55.54,17600.0,44.8623,44.9106,44.6852,44.7013,17600.0
2014-12-15 10:45:00,55.51,55.59,55.46,55.55,26600.0,44.6772,44.7415,44.6369,44.7093,26600.0
2014-12-15 10:50:00,55.54,55.79,55.53,55.79,35900.0,44.7013,44.9025,44.6933,44.9025,35900.0
2014-12-15 10:55:00,55.76,55.76,55.62,55.66,18600.0,44.8784,44.8784,44.7657,44.7979,18600.0
2014-12-15 11:00:00,55.63,55.65,55.56,55.63,24700.0,44.7737,44.7898,44.7174,44.7737,24700.0
2014-12-15 11:05:00,55.6,55.65,55.53,55.6,30700.0,44.7496,44.7898,44.6933,44.7496,30700.0
2014-12-15 11:10:00,55.59,55.61,55.51,55.53,11100.0,44.7415,44.7576,44.6772,44.6933,11100.0
2014-12-15 11:15:00,55.52,55.52,55.37,55.42,17100.0,44.6852,44.6852,44.5645,44.6047,17100.0
2014-12-15 11:20:00,55.44,55.59,55.43,55.44,25600.0,44.6208,44.7415,44.6128,44.6208,25600.0
2014-12-15 11:25:00,55.47,55.53,55.39,55.51,28200.0,44.645,44.6933,44.5806,44.6772,28200.0
2014-12-15 11:30:00,55.51,55.61,55.46,55.55,11700.0,44.6772,44.7576,44.6369,44.7093,11700.0
2014-12-15 11:35:00,55.52,55.52,55.33,55.34,13000.0,44.6852,44.6852,44.5323,44.5403,13000.0
2014-12-15 11:40:00,55.35,55.53,55.31,55.47,13500.0,44.5484,44.6933,44.5162,44.645,13500.0
2014-12-15 11:45:00,55.46,55.49,55.38,55.4,13300.0,44.6369,44.6611,44.5725,44.5886,13300.0
2014-12-15 11:50:00,55.41,55.5,55.39,55.43,19400.0,44.5967,44.6691,44.5806,44.6128,19400.0
2014-12-15 11:55:00,55.42,55.49,55.35,55.42,12300.0,44.6047,44.6611,44.5484,44.6047,12300.0
2014-12-15 12:00:00,55.44,55.53,55.43,55.46,8500.0,44.6208,44.6933,44.6128,44.6369,8500.0
2014-12-15 12:05:00,55.47,55.55,55.47,55.5,8100.0,44.645,44.7093,44.645,44.6691,8100.0
2014-12-15 12:10:00,55.48,55.55,55.43,55.54,9700.0,44.653,44.7093,44.6128,44.7013,9700.0
2014-12-15 12:15:00,55.53,55.53,55.42,55.47,12600.0,44.6933,44.6933,44.6047,44.645,12600.0
2014-12-15 12:20:00,55.5,55.64,55.48,55.63,12800.0,44.6691,44.7818,44.653,44.7737,12800.0
2014-12-15 12:25:00,55.64,55.76,55.64,55.72,7200.0,44.7818,44.8784,44.7818,44.8462,7200.0
2014-12-15 12:30:00,55.73,55.74,55.53,55.62,9200.0,44.8542,44.8623,44.6933,44.7657,9200.0
2014-12-15 12:35:00,55.59,55.74,55.57,55.72,12700.0,44.7415,44.8623,44.7254,44.8462,12700.0
2014-12-15 12:40:00,55.7,55.76,55.62,55.63,9900.0,44.8301,44.8784,44.7657,44.7737,9900.0
2014-12-15 12:45:00,55.64,55.7,55.63,55.67,8500.0,44.7818,44.8301,44.7737,44.8059,8500.0
2014-12-15 12:50:00,55.68,55.73,55.62,55.71,7400.0,44.814,44.8542,44.7657,44.8381,7400.0
2014-12-15 12:55:00,55.71,55.8,55.68,55.76,8500.0,44.8381,44.9106,44.814,44.8784,8500.0
2014-12-15 13:00:00,55.77,55.83,55.76,55.79,8300.0,44.8864,44.9347,44.8784,44.9025,8300.0
2014-12-15 13:05:00,55.78,55.82,55.69,55.69,11900.0,44.8945,44.9267,44.822,44.822,11900.0
2014-12-15 13:10:00,55.72,55.73,55.58,55.6,6100.0,44.8462,44.8542,44.7335,44.7496,6100.0
2014-12-15 13:15:00,55.6,55.61,55.55,55.61,8000.0,44.7496,44.7576,44.7093,44.7576,8000.0
2014-12-15 13:20:00,55.59,55.69,55.59,55.66,6100.0,44.7415,44.822,44.7415,44.7979,6100.0
2014-12-15 13:25:00,55.68,55.68,55.54,55.54,10200.0,44.814,44.814,44.7013,44.7013,10200.0
2014-12-15 13:30:00,55.53,55.58,55.5,55.55,11300.0,44.6933,44.7335,44.6691,44.7093,11300.0
2014-12-15 13:35:00,55.57,55.63,55.56,55.59,9000.0,44.7254,44.7737,44.7174,44.7415,9000.0
2014-12-15 13:40:00,55.57,55.61,55.56,55.58,8100.0,44.7254,44.7576,44.7174,44.7335,8100.0
2014-12-15 13:45:00,55.57,55.57,55.42,55.44,10400.0,44.7254,44.7254,44.6047,44.6208,10400.0
2014-12-15 13:50:00,55.44,55.54,55.42,55.51,8600.0,44.6208,44.7013,44.6047,44.6772,8600.0
2014-12-15 13:55:00,55.52,55.53,55.47,55.49,7900.0,44.6852,44.6933,44.645,44.6611,7900.0
2014-12-15 14:00:00,55.5,55.53,55.46,55.47,10800.0,44.6691,44.6933,44.6369,44.645,10800.0
2014-12-15 14:05:00,55.49,55.49,55.42,55.45,11300.0,44.6611,44.6611,44.6047,44.6289,11300.0
2014-12-15 14:10:00,55.47,55.48,55.4,55.44,16300.0,44.645,44.653,44.5886,44.6208,16300.0
2014-12-15 14:15:00,55.44,55.48,55.41,55.47,15000.0,44.6208,44.653,44.5967,44.645,15000.0
2014-12-15 14:20:00,55.46,55.6,55.45,55.58,10900.0,44.6369,44.7496,44.6289,44.7335,10900.0
2014-12-15 14:25:00,55.59,55.74,55.58,55.74,35100.0,44.7415,44.8623,44.7335,44.8623,35100.0
2014-12-15 14:30:00,55.73,55.73,55.59,55.62,23000.0,44.8542,44.8542,44.7415,44.7657,23000.0
2014-12-15 14:35:00,55.64,55.81,55.62,55.7,16300.0,44.7818,44.9186,44.7657,44.8301,16300.0
2014-12-15 14:40:00,55.71,55.72,55.51,55.52,24900.0,44.8381,44.8462,44.6772,44.6852,24900.0
2014-12-15 14:45:00,55.53,55.61,55.53,55.56,9400.0,44.6933,44.7576,44.6933,44.7174,9400.0
2014-12-15 14:50:00,55.56,55.61,55.54,55.6,10400.0,44.7174,44.7576,44.7013,44.7496,10400.0
2014-12-15 14:55:00,55.6,55.61,55.53,55.58,22300.0,44.7496,44.7576,44.6933,44.7335,22300.0
2014-12-15 15:00:00,55.57,55.66,55.57,55.61,21500.0,44.7254,44.7979,44.7254,44.7576,21500.0
2014-12-15 15:05:00,55.61,55.66,55.57,55.62,19000.0,44.7576,44.7979,44.7254,44.7657,19000.0
2014-12-15 15:10:00,55.64,55.7,55.64,55.65,22300.0,44.7818,44.8301,44.7818,44.7898,22300.0
2014-12-15 15:15:00,55.66,55.67,55.59,55.64,21500.0,44.7979,44.8059,44.7415,44.7818,21500.0
2014-12-15 15:20:00,55.64,55.7,55.59,55.67,22300.0,44.7818,44.8301,44.7415,44.8059,22300.0
2014-12-15 15:25:00,55.66,55.71,55.59,55.59,14700.0,44.7979,44.8381,44.7415,44.7415,14700.0
2014-12-15 15:30:00,55.58,55.62,55.52,55.54,29400.0,44.7335,44.7657,44.6852,44.7013,29400.0
2014-12-15 15:35:00,55.54,55.66,55.54,55.61,67300.0,44.7013,44.7979,44.7013,44.7576,67300.0
2014-12-15 15:40:00,55.62,55.62,55.54,55.59,51400.0,44.7657,44.7657,44.7013,44.7415,51400.0
2014-12-15 15:45:00,55.59,55.6,55.48,55.52,52500.0,44.7415,44.7496,44.653,44.6852,52500.0
2014-12-15 15:50:00,55.52,55.56,55.47,55.49,69100.0,44.6852,44.7174,44.645,44.6611,69100.0
2014-12-15 15:55:00,55.49,55.52,55.38,55.41,88000.0,44.6611,44.6852,44.5725,44.5967,88000.0
2014-12-16 09:30:00,55.55,55.67,55.26,55.54,66100.0,44.7093,44.8059,44.4759,44.7013,66100.0
2014-12-16 09:35:00,55.58,55.68,55.45,55.57,29500.0,44.7335,44.814,44.6289,44.7254,29500.0
2014-12-16 09:40:00,55.62,55.67,55.58,55.6,21100.0,44.7657,44.8059,44.7335,44.7496,21100.0
2014-12-16 09:45:00,55.6,55.66,55.53,55.66,37700.0,44.7496,44.7979,44.6933,44.7979,37700.0
2014-12-16 09:50:00,55.66,55.7,55.5,55.54,24800.0,44.7979,44.8301,44.6691,44.7013,24800.0
2014-12-16 09:55:00,55.53,55.54,55.42,55.43,23500.0,44.6933,44.7013,44.6047,44.6128,23500.0
2014-12-16 10:00:00,55.46,55.49,55.24,55.27,57500.0,44.6369,44.6611,44.4598,44.484,57500.0
2014-12-16 10:05:00,55.28,55.34,55.16,55.16,13200.0,44.492,44.5403,44.3955,44.3955,13200.0
2014-12-16 10:10:00,55.19,55.23,55.16,55.18,23400.0,44.4196,44.4518,44.3955,44.4116,23400.0
2014-12-16 10:15:00,55.17,55.46,55.15,55.46,16900.0,44.4035,44.6369,44.3874,44.6369,16900.0
2014-12-16 10:20:00,55.46,55.55,55.43,55.53,35600.0,44.6369,44.7093,44.6128,44.6933,35600.0
2014-12-16 10:25:00,55.54,55.54,55.4,55.44,11600.0,44.7013,44.7013,44.5886,44.6208,11600.0
2014-12-16 10:30:00,55.45,55.45,55.25,55.28,24900.0,44.6289,44.6289,44.4679,44.492,24900.0
2014-12-16 10:35:00,55.26,55.35,55.24,55.33,11300.0,44.4759,44.5484,44.4598,44.5323,11300.0
2014-12-16 10:40:00,55.32,55.32,55.15,55.23,20100.0,44.5242,44.5242,44.3874,44.4518,20100.0
2014-12-16 10:45:00,55.24,55.34,55.21,55.24,15800.0,44.4598,44.5403,44.4357,44.4598,15800.0
2014-12-16 10:50:00,55.24,55.36,55.23,55.36,17800.0,44.4598,44.5564,44.4518,44.5564,17800.0
2014-12-16 10:55:00,55.36,55.51,55.34,55.48,21000.0,44.5564,44.6772,44.5403,44.653,21000.0
2014-12-16 11:00:00,55.48,55.49,55.42,55.44,9400.0,44.653,44.6611,44.6047,44.6208,9400.0
2014-12-16 11:05:00,55.47,55.49,55.37,55.37,12900.0,44.645,44.6611,44.5645,44.5645,12900.0
2014-12-16 11:10:00,55.36,55.47,55.36,55.43,8700.0,44.5564,44.645,44.5564,44.6128,8700.0
2014-12-16 11:15:00,55.45,55.62,55.44,55.59,12100.0,44.6289,44.7657,44.6208,44.7415,12100.0
2014-12-16 11:20:00,55.59,55.69,55.57,55.67,12100.0,44.7415,44.822,44.7254,44.8059,12100.0
2014-12-16 11:25:00,55.67,55.87,55.65,55.77,21500.0,44.8059,44.9669,44.7898,44.8864,21500.0
2014-12-16 11:30:00,55.8,56.03,55.78,55.92,24200.0,44.9106,45.0957,44.8945,45.0071,24200.0
2014-12-16 11:35:00,55.93,55.98,55.77,55.79,33200.0,45.0152,45.0554,44.8864,44.9025,33200.0
2014-12-16 11:40:00,55.77,55.8,55.73,55.78,15300.0,44.8864,44.9106,44.8542,44.8945,15300.0
2014-12-16 11:45:00,55.8,55.89,55.78,55.89,6800.0,44.9106,44.983,44.8945,44.983,6800.0
2014-12-16 11:50:00,55.89,55.91,55.81,55.84,15900.0,44.983,44.9991,44.9186,44.9428,15900.0
2014-12-16 11:55:00,55.83,55.87,55.8,55.84,40800.0,44.9347,44.9669,44.9106,44.9428,40800.0
2014-12-16 12:00:00,55.87,55.94,55.8,55.8,17300.0,44.9669,45.0232,44.9106,44.9106,17300.0
2014-12-16 12:05:00,55.8,55.8,55.74,55.77,5200.0,44.9106,44.9106,44.8623,44.8864,5200.0
2014-12-16 12:10:00,55.78,55.85,55.75,55.75,10100.0,44.8945,44.9508,44.8703,44.8703,10100.0
2014-12-16 12:15:00,55.74,55.84,55.74,55.78,16600.0,44.8623,44.9428,44.8623,44.8945,16600.0
2014-12-16 12:20:00,55.77,55.77,55.7,55.71,8800.0,44.8864,44.8864,44.8301,44.8381,8800.0
2014-12-16 12:25:00,55.74,55.79,55.73,55.76,5900.0,44.8623,44.9025,44.8542,44.8784,5900.0
2014-12-16 12:30:00,55.76,55.84,55.74,55.81,24400.0,44.8784,44.9428,44.8623,44.9186,24400.0
2014-12-16 12:35:00,55.8,55.87,55.77,55.82,15600.0,44.9106,44.9669,44.8864,44.9267,15600.0
2014-12-16 12:40:00,55.82,55.84,55.66,55.66,17300.0,44.9267,44.9428,44.7979,44.7979,17300.0
2014-12-16 12:45:00,55.67,55.77,55.61,55.77,30200.0,44.8059,44.8864,44.7576,44.8864,30200.0
2014-12-16 12:50:00,55.78,55.83,55.74,55.77,7900.0,44.8945,44.9347,44.8623,44.8864,7900.0
2014-12-16 12:55:00,55.79,55.81,55.71,55.71,8800.0,44.9025,44.9186,44.8381,44.8381,8800.0
2014-12-16 13:00:00,55.71,55.77,55.68,55.7,7200.0,44.8381,44.8864,44.814,44.8301,7200.0
2014-12-16 13:05:00,55.7,55.7,55.47,55.5,13000.0,44.8301,44.8301,44.645,44.6691,13000.0
2014-12-16 13:10:00,55.5,55.5,55.33,55.34,17700.0,44.6691,44.6691,44.5323,44.5403,17700.0
2014-12-16 13:15:00,55.33,55.38,55.21,55.28,16500.0,44.5323,44.5725,44.4357,44.492,16500.0
2014-12-16 13:20:00,55.27,55.32,55.21,55.21,13100.0,44.484,44.5242,44.4357,44.4357,13100.0
2014-12-16 13:25:00,55.2,55.25,55.14,55.17,17600.0,44.4277,44.4679,44.3794,44.4035,17600.0
2014-12-16 13:30:00,55.17,55.2,55.08,55.18,13800.0,44.4035,44.4277,44.3311,44.4116,13800.0
2014-12-16 13:35:00,55.17,55.25,55.17,55.19,63300.0,44.4035,44.4679,44.4035,44.4196,63300.0
2014-12-16 13:40:00,55.19,55.27,55.18,55.24,64400.0,44.4196,44.484,44.4116,44.4598,64400.0
2014-12-16 13:45:00,55.25,55.25,55.13,55.21,31900.0,44.4679,44.4679,44.3713,44.4357,31900.0
2014-12-16 13:50:00,55.23,55.37,55.23,55.32,24900.0,44.4518,44.5645,44.4518,44.5242,24900.0
2014-12-16 13:55:00,55.32,55.38,55.28,55.29,28100.0,44.5242,44.5725,44.492,44.5001,28100.0
2014-12-16 14:00:00,55.31,55.38,55.24,55.27,21500.0,44.5162,44.5725,44.4598,44.484,21500.0
2014-12-16 14:05:00,55.27,55.37,55.27,55.35,18200.0,44.484,44.5645,44.484,44.5484,18200.0
2014-12-16 14:10:00,55.36,55.4,55.31,55.4,15000.0,44.5564,44.5886,44.5162,44.5886,15000.0
2014-12-16 14:15:00,55.41,55.41,55.28,55.39,17200.0,44.5967,44.5967,44.492,44.5806,17200.0
2014-12-16 14:20:00,55.41,55.43,55.33,55.34,11800.0,44.5967,44.6128,44.5323,44.5403,11800.0
2014-12-16 14:25:00,55.35,55.42,55.34,55.39,12700.0,44.5484,44.6047,44.5403,44.5806,12700.0
2014-12-16 14:30:00,55.4,55.44,55.36,55.37,18100.0,44.5886,44.6208,44.5564,44.5645,18100.0
2014-12-16 14:35:00,55.38,55.43,55.33,55.39,14300.0,44.5725,44.6128,44.5323,44.5806,14300.0
2014-12-16 14:40:00,55.39,55.47,55.37,55.38,13700.0,44.5806,44.645,44.5645,44.5725,13700.0
2014-12-16 14:45:00,55.37,55.37,55.28,55.29,20100.0,44.5645,44.5645,44.492,44.5001,20100.0
2014-12-16 14:50:00,55.29,55.29,55.11,55.18,27300.0,44.5001,44.5001,44.3552,44.4116,27300.0
2014-12-16 14:55:00,55.19,55.24,55.18,55.2,24200.0,44.4196,44.4598,44.4116,44.4277,24200.0
2014-12-16 15:00:00,55.2,55.29,55.13,55.26,28800.0,44.4277,44.5001,44.3713,44.4759,28800.0
2014-12-16 15:05:00,55.26,55.3,55.16,55.22,32500.0,44.4759,44.5081,44.3955,44.4437,32500.0
2014-12-16 15:10:00,55.24,55.26,55.16,55.18,21500.0,44.4598,44.4759,44.3955,44.4116,21500.0
2014-12-16 15:15:00,55.16,55.22,55.16,55.21,29900.0,44.3955,44.4437,44.3955,44.4357,29900.0
2014-12-16 15:20:00,55.2,55.25,55.14,55.15,19500.0,44.4277,44.4679,44.3794,44.3874,19500.0
2014-12-16 15:25:00,55.17,55.17,55.05,55.05,44900.0,44.4035,44.4035,44.3069,44.3069,44900.0
2014-12-16 15:30:00,55.04,55.14,54.99,55.08,82300.0,44.2989,44.3794,44.2586,44.3311,82300.0
2014-12-16 15:35:00,55.09,55.1,54.83,54.93,127600.0,44.3391,44.3472,44.1299,44.2103,127600.0
2014-12-16 15:40:00,54.96,54.96,54.84,54.88,64800.0,44.2345,44.2345,44.1379,44.1701,64800.0
2014-12-16 15:45:00,54.87,55.03,54.85,54.99,47700.0,44.1621,44.2908,44.146,44.2586,47700.0
2014-12-16 15:50:00,54.97,54.97,54.79,54.9,57400.0,44.2425,44.2425,44.0977,44.1862,57400.0
2014-12-16 15:55:00,54.89,54.89,54.73,54.77,97000.0,44.1781,44.1781,44.0494,44.0816,97000.0
2014-12-17 09:30:00,54.85,54.97,54.36,54.39,35600.0,44.146,44.2425,43.7516,43.7757,35600.0
2014-12-17 09:35:00,54.4,54.64,54.25,54.28,42300.0,43.7838,43.9769,43.663,43.6872,42300.0
2014-12-17 09:40:00,54.31,54.76,54.22,54.7,19500.0,43.7113,44.0735,43.6389,44.0252,19500.0
2014-12-17 09:45:00,54.7,54.76,54.61,54.67,15900.0,44.0252,44.0735,43.9528,44.0011,15900.0
2014-12-17 09:50:00,54.68,54.8,54.65,54.7,19200.0,44.0091,44.1057,43.985,44.0252,19200.0
2014-12-17 09:55:00,54.7,54.75,54.65,54.7,15100.0,44.0252,44.0655,43.985,44.0252,15100.0
2014-12-17 10:00:00,54.73,54.76,54.46,54.51,34000.0,44.0494,44.0735,43.8321,43.8723,34000.0
2014-12-17 10:05:00,54.5,54.51,54.36,54.37,17000.0,43.8643,43.8723,43.7516,43.7596,17000.0
2014-12-17 10:10:00,54.39,54.59,54.37,54.59,24200.0,43.7757,43.9367,43.7596,43.9367,24200.0
2014-12-17 10:15:00,54.6,54.6,54.41,54.6,11500.0,43.9447,43.9447,43.7918,43.9447,11500.0
2014-12-17 10:20:00,54.63,54.64,54.55,54.62,13000.0,43.9689,43.9769,43.9045,43.9608,13000.0
2014-12-17 10:25:00,54.63,54.63,54.49,54.5,11000.0,43.9689,43.9689,43.8562,43.8643,11000.0
2014-12-17 10:30:00,54.51,54.58,54.46,54.52,13900.0,43.8723,43.9286,43.8321,43.8804,13900.0
2014-12-17 10:35:00,54.52,54.56,54.4,54.56,9000.0,43.8804,43.9125,43.7838,43.9125,9000.0
2014-12-17 10:40:00,54.55,54.66,54.54,54.63,10300.0,43.9045,43.993,43.8965,43.9689,10300.0
2014-12-17 10:45:00,54.65,54.7,54.64,54.67,6200.0,43.985,44.0252,43.9769,44.0011,6200.0
2014-12-17 10:50:00,54.66,54.66,54.56,54.59,7500.0,43.993,43.993,43.9125,43.9367,7500.0
2014-12-17 10:55:00,54.58,54.64,54.54,54.55,19900.0,43.9286,43.9769,43.8965,43.9045,19900.0
2014-12-17 11:00:00,54.57,54.59,54.52,54.58,36000.0,43.9206,43.9367,43.8804,43.9286,36000.0
2014-12-17 11:05:00,54.59,54.61,54.53,54.56,13200.0,43.9367,43.9528,43.8884,43.9125,13200.0
2014-12-17 11:10:00,54.56,54.64,54.56,54.57,15900.0,43.9125,43.9769,43.9125,43.9206,15900.0
2014-12-17 11:15:00,54.58,54.68,54.55,54.68,11200.0,43.9286,44.0091,43.9045,44.0091,11200.0
2014-12-17 11:20:00,54.65,54.78,54.62,54.78,7000.0,43.985,44.0896,43.9608,44.0896,7000.0
2014-12-17 11:25:00,54.78,54.87,54.74,54.84,22400.0,44.0896,44.1621,44.0574,44.1379,22400.0
2014-12-17 11:30:00,54.84,54.85,54.76,54.77,9100.0,44.1379,44.146,44.0735,44.0816,9100.0
2014-12-17 11:35:00,54.78,54.93,54.77,54.91,22900.0,44.0896,44.2103,44.0816,44.1942,22900.0
2014-12-17 11:40:00,54.91,54.97,54.9,54.94,9200.0,44.1942,44.2425,44.1862,44.2184,9200.0
2014-12-17 11:45:00,54.95,55.0,54.92,54.94,7100.0,44.2264,44.2667,44.2023,44.2184,7100.0
2014-12-17 11:50:00,54.91,54.98,54.89,54.98,6800.0,44.1942,44.2506,44.1781,44.2506,6800.0
2014-12-17 11:55:00,54.99,55.05,54.98,55.0,26000.0,44.2586,44.3069,44.2506,44.2667,26000.0
2014-12-17 12:00:00,55.01,55.03,54.97,55.01,8600.0,44.2747,44.2908,44.2425,44.2747,8600.0
2014-12-17 12:05:00,54.99,55.0,54.92,55.0,18600.0,44.2586,44.2667,44.2023,44.2667,18600.0
2014-12-17 12:10:00,55.0,55.0,54.91,54.98,14000.0,44.2667,44.2667,44.1942,44.2506,14000.0
2014-12-17 12:15:00,54.99,55.03,54.97,55.01,22800.0,44.2586,44.2908,44.2425,44.2747,22800.0
2014-12-17 12:20:00,55.0,55.03,54.95,54.95,29500.0,44.2667,44.2908,44.2264,44.2264,29500.0
2014-12-17 12:25:00,54.94,54.99,54.89,54.94,30300.0,44.2184,44.2586,44.1781,44.2184,30300.0
2014-12-17 12:30:00,54.94,55.04,54.94,55.0,14800.0,44.2184,44.2989,44.2184,44.2667,14800.0
2014-12-17 12:35:00,54.99,55.01,54.94,54.98,26600.0,44.2586,44.2747,44.2184,44.2506,26600.0
2014-12-17 12:40:00,54.97,54.97,54.91,54.92,12000.0,44.2425,44.2425,44.1942,44.2023,12000.0
2014-12-17 12:45:00,54.92,54.95,54.87,54.88,11900.0,44.2023,44.2264,44.1621,44.1701,11900.0
2014-12-17 12:50:00,54.88,55.0,54.87,54.91,28500.0,44.1701,44.2667,44.1621,44.1942,28500.0
2014-12-17 12:55:00,54.9,54.97,54.86,54.92,32000.0,44.1862,44.2425,44.154,44.2023,32000.0
2014-12-17 13:00:00,54.92,55.01,54.92,55.01,11300.0,44.2023,44.2747,44.2023,44.2747,11300.0
2014-12-17 13:05:00,55.01,55.07,54.99,55.02,15200.0,44.2747,44.323,44.2586,44.2828,15200.0
2014-12-17 13:10:00,55.02,55.04,54.98,55.02,9700.0,44.2828,44.2989,44.2506,44.2828,9700.0
2014-12-17 13:15:00,55.02,55.08,55.01,55.05,13000.0,44.2828,44.3311,44.2747,44.3069,13000.0
2014-12-17 13:20:00,55.05,55.09,55.05,55.07,7000.0,44.3069,44.3391,44.3069,44.323,7000.0
2014-12-17 13:25:00,55.06,55.1,55.04,55.09,13300.0,44.315,44.3472,44.2989,44.3391,13300.0
2014-12-17 13:30:00,55.1,55.11,55.03,55.08,15300.0,44.3472,44.3552,44.2908,44.3311,15300.0
2014-12-17 13:35:00,55.07,55.16,55.06,55.12,36100.0,44.323,44.3955,44.315,44.3633,36100.0
2014-12-17 13:40:00,55.13,55.17,55.12,55.16,13200.0,44.3713,44.4035,44.3633,44.3955,13200.0
2014-12-17 13:45:00,55.15,55.16,55.05,55.09,17200.0,44.3874,44.3955,44.3069,44.3391,17200.0
2014-12-17 13:50:00,55.08,55.16,55.03,55.15,14800.0,44.3311,44.3955,44.2908,44.3874,14800.0
2014-12-17 13:55:00,55.14,55.24,55.12,55.24,16600.0,44.3794,44.4598,44.3633,44.4598,16600.0
2014-12-17 14:00:00,55.25,55.59,55.16,55.44,47500.0,44.4679,44.7415,44.3955,44.6208,47500.0
2014-12-17 14:05:00,55.48,55.56,55.4,55.49,18100.0,44.653,44.7174,44.5886,44.6611,18100.0
2014-12-17 14:10:00,55.51,55.76,55.49,55.7,38700.0,44.6772,44.8784,44.6611,44.8301,38700.0
2014-12-17 14:15:00,55.72,55.79,55.67,55.73,19400.0,44.8462,44.9025,44.8059,44.8542,19400.0
2014-12-17 14:20:00,55.72,55.76,55.61,55.76,38200.0,44.8462,44.8784,44.7576,44.8784,38200.0
2014-12-17 14:25:00,55.77,55.83,55.74,55.78,23200.0,44.8864,44.9347,44.8623,44.8945,23200.0
2014-12-17 14:30:00,55.76,55.81,55.65,55.75,26100.0,44.8784,44.9186,44.7898,44.8703,26100.0
2014-12-17 14:35:00,55.77,55.88,55.74,55.8,29000.0,44.8864,44.9749,44.8623,44.9106,29000.0
2014-12-17 14:40:00,55.8,55.8,55.55,55.7,38200.0,44.9106,44.9106,44.7093,44.8301,38200.0
2014-12-17 14:45:00,55.7,55.71,55.57,55.57,28300.0,44.8301,44.8381,44.7254,44.7254,28300.0
2014-12-17 14:50:00,55.57,55.73,55.54,55.73,19600.0,44.7254,44.8542,44.7013,44.8542,19600.0
2014-12-17 14:55:00,55.72,55.77,55.57,55.62,20500.0,44.8462,44.8864,44.7254,44.7657,20500.0
2014-12-17 15:00:00,55.6,55.6,55.42,55.55,24300.0,44.7496,44.7496,44.6047,44.7093,24300.0
2014-12-17 15:05:00,55.52,55.59,55.51,55.55,17800.0,44.6852,44.7415,44.6772,44.7093,17800.0
2014-12-17 15:10:00,55.55,55.69,55.53,55.69,18800.0,44.7093,44.822,44.6933,44.822,18800.0
2014-12-17 15:15:00,55.69,55.84,55.65,55.83,18000.0,44.822,44.9428,44.7898,44.9347,18000.0
2014-12-17 15:20:00,55.83,55.86,55.74,55.78,21100.0,44.9347,44.9589,44.8623,44.8945,21100.0
2014-12-17 15:25:00,55.78,55.98,55.77,55.98,34000.0,44.8945,45.0554,44.8864,45.0554,34000.0
2014-12-17 15:30:00,55.96,56.0,55.88,55.9,35700.0,45.0393,45.0715,44.9749,44.991,35700.0
2014-12-17 15:35:00,55.9,55.99,55.84,55.97,32000.0,44.991,45.0635,44.9428,45.0474,32000.0
2014-12-17 15:40:00,55.97,56.05,55.97,56.0,54300.0,45.0474,45.1118,45.0474,45.0715,54300.0
2014-12-17 15:45:00,55.99,56.09,55.96,56.06,44600.0,45.0635,45.144,45.0393,45.1198,44600.0
2014-12-17 15:50:00,56.06,56.08,55.92,55.93,67600.0,45.1198,45.1359,45.0071,45.0152,67600.0
2014-12-17 15:55:00,55.93,56.02,55.93,55.98,106500.0,45.0152,45.0876,45.0152,45.0554,106500.0
2014-12-18 09:30:00,56.82,56.82,56.03,56.2,33100.0,45.7315,45.7315,45.0957,45.2325,33100.0
2014-12-18 09:35:00,56.22,56.33,56.13,56.23,8700.0,45.2486,45.3371,45.1762,45.2566,8700.0
2014-12-18 09:40:00,56.24,56.28,56.16,56.28,7600.0,45.2647,45.2969,45.2003,45.2969,7600.0
2014-12-18 09:45:00,56.27,56.28,56.11,56.15,14300.0,45.2888,45.2969,45.1601,45.1923,14300.0
2014-12-18 09:50:00,56.15,56.17,56.02,56.14,16300.0,45.1923,45.2084,45.0876,45.1842,16300.0
2014-12-18 09:55:00,56.16,56.26,56.14,56.26,4800.0,45.2003,45.2808,45.1842,45.2808,4800.0
2014-12-18 10:00:00,56.23,56.31,56.17,56.29,7100.0,45.2566,45.321,45.2084,45.3049,7100.0
2014-12-18 10:05:00,56.29,56.52,56.27,56.48,17800.0,45.3049,45.4901,45.2888,45.4579,17800.0
2014-12-18 10:10:00,56.5,56.56,56.45,56.5,10400.0,45.474,45.5222,45.4337,45.474,10400.0
2014-12-18 10:15:00,56.49,56.53,56.45,56.45,7900.0,45.4659,45.4981,45.4337,45.4337,7900.0
2014-12-18 10:20:00,56.45,56.56,56.44,56.5,12700.0,45.4337,45.5222,45.4257,45.474,12700.0
2014-12-18 10:25:00,56.5,56.53,56.45,56.52,9100.0,45.474,45.4981,45.4337,45.4901,9100.0
2014-12-18 10:30:00,56.53,56.57,56.49,56.57,13000.0,45.4981,45.5303,45.4659,45.5303,13000.0
2014-12-18 10:35:00,56.57,56.57,56.45,56.47,8200.0,45.5303,45.5303,45.4337,45.4498,8200.0
2014-12-18 10:40:00,56.46,56.49,56.45,56.49,4300.0,45.4418,45.4659,45.4337,45.4659,4300.0
2014-12-18 10:45:00,56.48,56.54,56.42,56.54,10100.0,45.4579,45.5061,45.4096,45.5061,10100.0
2014-12-18 10:50:00,56.54,56.6,56.53,56.58,27600.0,45.5061,45.5544,45.4981,45.5383,27600.0
2014-12-18 10:55:00,56.58,56.61,56.57,56.6,12800.0,45.5383,45.5625,45.5303,45.5544,12800.0
2014-12-18 11:00:00,56.59,56.59,56.45,56.53,26300.0,45.5464,45.5464,45.4337,45.4981,26300.0
2014-12-18 11:05:00,56.54,56.56,56.5,56.5,30300.0,45.5061,45.5222,45.474,45.474,30300.0
2014-12-18 11:10:00,56.48,56.5,56.42,56.42,10500.0,45.4579,45.474,45.4096,45.4096,10500.0
2014-12-18 11:15:00,56.42,56.57,56.4,56.56,9500.0,45.4096,45.5303,45.3935,45.5222,9500.0
2014-12-18 11:20:00,56.56,56.61,56.54,56.57,11900.0,45.5222,45.5625,45.5061,45.5303,11900.0
2014-12-18 11:25:00,56.57,56.67,56.56,56.62,15400.0,45.5303,45.6108,45.5222,45.5705,15400.0
2014-12-18 11:30:00,56.62,56.63,56.54,56.57,9700.0,45.5705,45.5786,45.5061,45.5303,9700.0
2014-12-18 11:35:00,56.57,56.61,56.52,56.61,9000.0,45.5303,45.5625,45.4901,45.5625,9000.0
2014-12-18 11:40:00,56.61,56.66,56.61,56.64,10100.0,45.5625,45.6027,45.5625,45.5866,10100.0
2014-12-18 11:45:00,56.63,56.64,56.57,56.6,10900.0,45.5786,45.5866,45.5303,45.5544,10900.0
2014-12-18 11:50:00,56.6,56.69,56.6,56.69,11400.0,45.5544,45.6269,45.5544,45.6269,11400.0
2014-12-18 11:55:00,56.71,56.8,56.67,56.8,9500.0,45.643,45.7154,45.6108,45.7154,9500.0
2014-12-18 12:00:00,56.79,56.81,56.75,56.79,19000.0,45.7074,45.7235,45.6752,45.7074,19000.0
2014-12-18 12:05:00,56.79,56.9,56.79,56.88,34300.0,45.7074,45.7959,45.7074,45.7798,34300.0
2014-12-18 12:10:00,56.88,56.92,56.86,56.87,23400.0,45.7798,45.812,45.7637,45.7717,23400.0
2014-12-18 12:15:00,56.87,56.92,56.85,56.91,9100.0,45.7717,45.812,45.7557,45.8039,9100.0
2014-12-18 12:20:00,56.91,56.91,56.8,56.82,10900.0,45.8039,45.8039,45.7154,45.7315,10900.0
2014-12-18 12:25:00,56.81,56.88,56.81,56.86,7300.0,45.7235,45.7798,45.7235,45.7637,7300.0
2014-12-18 12:30:00,56.86,56.88,56.83,56.86,11700.0,45.7637,45.7798,45.7396,45.7637,11700.0
2014-12-18 12:35:00,56.87,56.88,56.8,56.81,9600.0,45.7717,45.7798,45.7154,45.7235,9600.0
2014-12-18 12:40:00,56.81,56.83,56.78,56.79,9800.0,45.7235,45.7396,45.6993,45.7074,9800.0
2014-12-18 12:45:00,56.79,56.9,56.77,56.9,9200.0,45.7074,45.7959,45.6913,45.7959,9200.0
2014-12-18 12:50:00,56.9,56.91,56.86,56.87,8200.0,45.7959,45.8039,45.7637,45.7717,8200.0
2014-12-18 12:55:00,56.87,56.88,56.79,56.82,39900.0,45.7717,45.7798,45.7074,45.7315,39900.0
2014-12-18 13:00:00,56.82,56.84,56.81,56.83,9400.0,45.7315,45.7476,45.7235,45.7396,9400.0
2014-12-18 13:05:00,56.83,56.84,56.81,56.83,10400.0,45.7396,45.7476,45.7235,45.7396,10400.0
2014-12-18 13:10:00,56.83,56.87,56.82,56.84,12300.0,45.7396,45.7717,45.7315,45.7476,12300.0
2014-12-18 13:15:00,56.84,56.9,56.82,56.88,14300.0,45.7476,45.7959,45.7315,45.7798,14300.0
2014-12-18 13:20:00,56.89,56.91,56.87,56.9,19400.0,45.7878,45.8039,45.7717,45.7959,19400.0
2014-12-18 13:25:00,56.9,56.91,56.86,56.87,17000.0,45.7959,45.8039,45.7637,45.7717,17000.0
2014-12-18 13:30:00,56.86,56.9,56.82,56.87,12000.0,45.7637,45.7959,45.7315,45.7717,12000.0
2014-12-18 13:35:00,56.88,56.89,56.85,56.88,25600.0,45.7798,45.7878,45.7557,45.7798,25600.0
2014-12-18 13:40:00,56.88,56.9,56.74,56.77,52300.0,45.7798,45.7959,45.6671,45.6913,52300.0
2014-12-18 13:45:00,56.77,56.84,56.76,56.82,11800.0,45.6913,45.7476,45.6832,45.7315,11800.0
2014-12-18 13:50:00,56.81,56.84,56.8,56.8,14000.0,45.7235,45.7476,45.7154,45.7154,14000.0
2014-12-18 13:55:00,56.79,56.83,56.79,56.81,9500.0,45.7074,45.7396,45.7074,45.7235,9500.0
2014-12-18 14:00:00,56.8,56.82,56.75,56.8,10700.0,45.7154,45.7315,45.6752,45.7154,10700.0
2014-12-18 14:05:00,56.81,56.86,56.8,56.86,12800.0,45.7235,45.7637,45.7154,45.7637,12800.0
2014-12-18 14:10:00,56.86,56.89,56.71,56.73,48900.0,45.7637,45.7878,45.643,45.6591,48900.0
2014-12-18 14:15:00,56.73,56.92,56.73,56.88,32700.0,45.6591,45.812,45.6591,45.7798,32700.0
2014-12-18 14:20:00,56.88,56.88,56.83,56.84,11000.0,45.7798,45.7798,45.7396,45.7476,11000.0
2014-12-18 14:25:00,56.84,56.89,56.8,56.8,15500.0,45.7476,45.7878,45.7154,45.7154,15500.0
2014-12-18 14:30:00,56.8,56.81,56.75,56.8,13100.0,45.7154,45.7235,45.6752,45.7154,13100.0
2014-12-18 14:35:00,56.8,56.8,56.67,56.73,19900.0,45.7154,45.7154,45.6108,45.6591,19900.0
2014-12-18 14:40:00,56.73,56.74,56.65,56.65,15000.0,45.6591,45.6671,45.5947,45.5947,15000.0
2014-12-18 14:45:00,56.66,56.68,56.53,56.56,20300.0,45.6027,45.6188,45.4981,45.5222,20300.0
2014-12-18 14:50:00,56.55,56.64,56.54,56.63,22800.0,45.5142,45.5866,45.5061,45.5786,22800.0
2014-12-18 14:55:00,56.63,56.71,56.61,56.67,17300.0,45.5786,45.643,45.5625,45.6108,17300.0
2014-12-18 15:00:00,56.67,56.75,56.65,56.73,11100.0,45.6108,45.6752,45.5947,45.6591,11100.0
2014-12-18 15:05:00,56.74,56.8,56.71,56.73,26600.0,45.6671,45.7154,45.643,45.6591,26600.0
2014-12-18 15:10:00,56.74,56.83,56.73,56.82,14400.0,45.6671,45.7396,45.6591,45.7315,14400.0
2014-12-18 15:15:00,56.82,56.85,56.74,56.77,25900.0,45.7315,45.7557,45.6671,45.6913,25900.0
2014-12-18 15:20:00,56.77,56.78,56.71,56.72,17300.0,45.6913,45.6993,45.643,45.651,17300.0
2014-12-18 15:25:00,56.72,56.8,56.7,56.79,20100.0,45.651,45.7154,45.6349,45.7074,20100.0
2014-12-18 15:30:00,56.77,56.81,56.76,56.78,32900.0,45.6913,45.7235,45.6832,45.6993,32900.0
2014-12-18 15:35:00,56.79,56.81,56.78,56.8,27800.0,45.7074,45.7235,45.6993,45.7154,27800.0
2014-12-18 15:40:00,56.8,56.89,56.8,56.88,39200.0,45.7154,45.7878,45.7154,45.7798,39200.0
2014-12-18 15:45:00,56.88,56.89,56.82,56.84,44800.0,45.7798,45.7878,45.7315,45.7476,44800.0
2014-12-18 15:50:00,56.84,57.0,56.84,56.99,99400.0,45.7476,45.8764,45.7476,45.8683,99400.0
2014-12-18 15:55:00,56.99,57.06,56.97,57.06,197900.0,45.8683,45.9247,45.8522,45.9247,197900.0
2014-12-19 09:30:00,57.38,57.38,56.65,56.7,691500.0,46.1822,46.1822,45.5947,45.6349,691500.0
2014-12-19 09:35:00,56.69,56.89,56.61,56.88,17400.0,45.6269,45.7878,45.5625,45.7798,17400.0
2014-12-19 09:40:00,56.85,56.9,56.72,56.72,20400.0,45.7557,45.7959,45.651,45.651,20400.0
2014-12-19 09:45:00,56.72,56.75,56.5,56.6,31100.0,45.651,45.6752,45.474,45.5544,31100.0
2014-12-19 09:50:00,56.6,56.65,56.51,56.57,18500.0,45.5544,45.5947,45.482,45.5303,18500.0
2014-12-19 09:55:00,56.57,56.73,56.54,56.71,24900.0,45.5303,45.6591,45.5061,45.643,24900.0
2014-12-19 10:00:00,56.74,56.8,56.71,56.79,13100.0,45.6671,45.7154,45.643,45.7074,13100.0
2014-12-19 10:05:00,56.76,56.9,56.71,56.89,26500.0,45.6832,45.7959,45.643,45.7878,26500.0
2014-12-19 10:10:00,56.88,56.97,56.85,56.94,8700.0,45.7798,45.8522,45.7557,45.8281,8700.0
2014-12-19 10:15:00,56.95,56.97,56.86,56.89,8900.0,45.8361,45.8522,45.7637,45.7878,8900.0
2014-12-19 10:20:00,56.9,56.94,56.88,56.93,6700.0,45.7959,45.8281,45.7798,45.82,6700.0
2014-12-19 10:25:00,56.91,56.98,56.89,56.96,11000.0,45.8039,45.8603,45.7878,45.8442,11000.0
2014-12-19 10:30:00,56.92,56.94,56.85,56.87,11400.0,45.812,45.8281,45.7557,45.7717,11400.0
2014-12-19 10:35:00,56.89,56.9,56.86,56.89,7700.0,45.7878,45.7959,45.7637,45.7878,7700.0
2014-12-19 10:40:00,56.89,56.92,56.87,56.88,9900.0,45.7878,45.812,45.7717,45.7798,9900.0
2014-12-19 10:45:00,56.88,56.91,56.75,56.76,11700.0,45.7798,45.8039,45.6752,45.6832,11700.0
2014-12-19 10:50:00,56.76,56.83,56.75,56.83,14100.0,45.6832,45.7396,45.6752,45.7396,14100.0
2014-12-19 10:55:00,56.82,56.85,56.76,56.79,51300.0,45.7315,45.7557,45.6832,45.7074,51300.0
2014-12-19 11:00:00,56.78,56.79,56.67,56.69,46800.0,45.6993,45.7074,45.6108,45.6269,46800.0
2014-12-19 11:05:00,56.68,56.69,56.65,56.66,21500.0,45.6188,45.6269,45.5947,45.6027,21500.0
2014-12-19 11:10:00,56.66,56.78,56.66,56.78,22700.0,45.6027,45.6993,45.6027,45.6993,22700.0
2014-12-19 11:15:00,56.78,56.83,56.75,56.75,10400.0,45.6993,45.7396,45.6752,45.6752,10400.0
2014-12-19 11:20:00,56.75,56.81,56.75,56.75,7700.0,45.6752,45.7235,45.6752,45.6752,7700.0
2014-12-19 11:25:00,56.76,56.83,56.76,56.78,8700.0,45.6832,45.7396,45.6832,45.6993,8700.0
2014-12-19 11:30:00,56.78,56.8,56.72,56.76,12600.0,45.6993,45.7154,45.651,45.6832,12600.0
2014-12-19 11:35:00,56.76,56.78,56.73,56.76,8300.0,45.6832,45.6993,45.6591,45.6832,8300.0
2014-12-19 11:40:00,56.76,56.79,56.7,56.7,20100.0,45.6832,45.7074,45.6349,45.6349,20100.0
2014-12-19 11:45:00,56.7,56.72,56.68,56.7,11600.0,45.6349,45.651,45.6188,45.6349,11600.0
2014-12-19 11:50:00,56.7,56.73,56.68,56.73,8700.0,45.6349,45.6591,45.6188,45.6591,8700.0
2014-12-19 11:55:00,56.73,56.74,56.65,56.65,9200.0,45.6591,45.6671,45.5947,45.5947,9200.0
2014-12-19 12:00:00,56.66,56.68,56.64,56.67,4600.0,45.6027,45.6188,45.5866,45.6108,4600.0
2014-12-19 12:05:00,56.69,56.69,56.62,56.64,5400.0,45.6269,45.6269,45.5705,45.5866,5400.0
2014-12-19 12:10:00,56.64,56.65,56.6,56.6,9300.0,45.5866,45.5947,45.5544,45.5544,9300.0
2014-12-19 12:15:00,56.6,56.66,56.59,56.65,6900.0,45.5544,45.6027,45.5464,45.5947,6900.0
2014-12-19 12:20:00,56.66,56.67,56.6,56.6,5100.0,45.6027,45.6108,45.5544,45.5544,5100.0
2014-12-19 12:25:00,56.59,56.62,56.58,56.6,6700.0,45.5464,45.5705,45.5383,45.5544,6700.0
2014-12-19 12:30:00,56.6,56.61,56.57,56.57,4100.0,45.5544,45.5625,45.5303,45.5303,4100.0
2014-12-19 12:35:00,56.58,56.59,56.52,56.54,11200.0,45.5383,45.5464,45.4901,45.5061,11200.0
2014-12-19 12:40:00,56.53,56.58,56.53,56.57,5900.0,45.4981,45.5383,45.4981,45.5303,5900.0
2014-12-19 12:45:00,56.57,56.58,56.54,56.57,12600.0,45.5303,45.5383,45.5061,45.5303,12600.0
2014-12-19 12:50:00,56.58,56.6,56.56,56.56,12800.0,45.5383,45.5544,45.5222,45.5222,12800.0
2014-12-19 12:55:00,56.56,56.58,56.53,56.56,9400.0,45.5222,45.5383,45.4981,45.5222,9400.0
2014-12-19 13:00:00,56.56,56.58,56.53,56.53,6900.0,45.5222,45.5383,45.4981,45.4981,6900.0
2014-12-19 13:05:00,56.54,56.56,56.53,56.55,8600.0,45.5061,45.5222,45.4981,45.5142,8600.0
2014-12-19 13:10:00,56.55,56.55,56.49,56.49,9100.0,45.5142,45.5142,45.4659,45.4659,9100.0
2014-12-19 13:15:00,56.49,56.51,56.46,56.47,9800.0,45.4659,45.482,45.4418,45.4498,9800.0
2014-12-19 13:20:00,56.48,56.48,56.43,56.45,11900.0,45.4579,45.4579,45.4176,45.4337,11900.0
2014-12-19 13:25:00,56.46,56.47,56.44,56.46,9800.0,45.4418,45.4498,45.4257,45.4418,9800.0
2014-12-19 13:30:00,56.46,56.47,56.42,56.43,15200.0,45.4418,45.4498,45.4096,45.4176,15200.0
2014-12-19 13:35:00,56.43,56.45,56.42,56.44,8100.0,45.4176,45.4337,45.4096,45.4257,8100.0
2014-12-19 13:40:00,56.44,56.49,56.42,56.48,12200.0,45.4257,45.4659,45.4096,45.4579,12200.0
2014-12-19 13:45:00,56.48,56.49,56.44,56.48,8800.0,45.4579,45.4659,45.4257,45.4579,8800.0
2014-12-19 13:50:00,56.49,56.53,56.48,56.48,13000.0,45.4659,45.4981,45.4579,45.4579,13000.0
2014-12-19 13:55:00,56.47,56.5,56.44,56.5,8900.0,45.4498,45.474,45.4257,45.474,8900.0
2014-12-19 14:00:00,56.49,56.51,56.47,56.51,8600.0,45.4659,45.482,45.4498,45.482,8600.0
2014-12-19 14:05:00,56.5,56.55,56.5,56.51,15300.0,45.474,45.5142,45.474,45.482,15300.0
2014-12-19 14:10:00,56.51,56.53,56.51,56.51,23900.0,45.482,45.4981,45.482,45.482,23900.0
2014-12-19 14:15:00,56.51,56.51,56.49,56.5,17800.0,45.482,45.482,45.4659,45.474,17800.0
2014-12-19 14:20:00,56.5,56.51,56.48,56.51,16200.0,45.474,45.482,45.4579,45.482,16200.0
2014-12-19 14:25:00,56.51,56.52,56.49,56.5,13200.0,45.482,45.4901,45.4659,45.474,13200.0
2014-12-19 14:30:00,56.5,56.51,56.49,56.5,23500.0,45.474,45.482,45.4659,45.474,23500.0
2014-12-19 14:35:00,56.49,56.53,56.48,56.52,12600.0,45.4659,45.4981,45.4579,45.4901,12600.0
2014-12-19 14:40:00,56.53,56.59,56.51,56.59,13500.0,45.4981,45.5464,45.482,45.5464,13500.0
2014-12-19 14:45:00,56.59,56.66,56.57,56.65,23300.0,45.5464,45.6027,45.5303,45.5947,23300.0
2014-12-19 14:50:00,56.66,56.74,56.66,56.74,12000.0,45.6027,45.6671,45.6027,45.6671,12000.0
2014-12-19 14:55:00,56.74,56.82,56.74,56.77,12500.0,45.6671,45.7315,45.6671,45.6913,12500.0
2014-12-19 15:00:00,56.77,56.79,56.72,56.76,17500.0,45.6913,45.7074,45.651,45.6832,17500.0
2014-12-19 15:05:00,56.76,56.78,56.7,56.76,16500.0,45.6832,45.6993,45.6349,45.6832,16500.0
2014-12-19 15:10:00,56.75,56.85,56.71,56.81,27800.0,45.6752,45.7557,45.643,45.7235,27800.0
2014-12-19 15:15:00,56.83,56.85,56.78,56.81,13100.0,45.7396,45.7557,45.6993,45.7235,13100.0
2014-12-19 15:20:00,56.8,56.9,56.79,56.86,18800.0,45.7154,45.7959,45.7074,45.7637,18800.0
2014-12-19 15:25:00,56.86,56.9,56.84,56.9,15100.0,45.7637,45.7959,45.7476,45.7959,15100.0
2014-12-19 15:30:00,56.89,56.95,56.87,56.94,20200.0,45.7878,45.8361,45.7717,45.8281,20200.0
2014-12-19 15:35:00,56.93,56.96,56.91,56.93,20700.0,45.82,45.8442,45.8039,45.82,20700.0
2014-12-19 15:40:00,56.94,56.98,56.93,56.96,29800.0,45.8281,45.8603,45.82,45.8442,29800.0
2014-12-19 15:45:00,56.97,56.97,56.92,56.94,28400.0,45.8522,45.8522,45.812,45.8281,28400.0
2014-12-19 15:50:00,56.94,56.94,56.77,56.79,61900.0,45.8281,45.8281,45.6913,45.7074,61900.0
2014-12-19 15:55:00,56.77,56.87,56.75,56.75,94500.0,45.6913,45.7717,45.6752,45.6752,94500.0
2014-12-22 09:30:00,56.88,57.2,56.77,57.05,21100.0,45.7798,46.0373,45.6913,45.9166,21100.0
2014-12-22 09:35:00,57.01,57.13,56.95,57.11,10200.0,45.8844,45.981,45.8361,45.9649,10200.0
2014-12-22 09:40:00,57.1,57.11,56.97,56.97,7300.0,45.9569,45.9649,45.8522,45.8522,7300.0
2014-12-22 09:45:00,56.98,57.11,56.97,57.02,12800.0,45.8603,45.9649,45.8522,45.8925,12800.0
2014-12-22 09:50:00,57.06,57.12,57.04,57.08,5300.0,45.9247,45.973,45.9086,45.9408,5300.0
2014-12-22 09:55:00,57.1,57.19,57.1,57.13,3800.0,45.9569,46.0293,45.9569,45.981,3800.0
2014-12-22 10:00:00,57.12,57.12,57.0,57.0,10900.0,45.973,45.973,45.8764,45.8764,10900.0
2014-12-22 10:05:00,56.99,57.04,56.95,57.01,10300.0,45.8683,45.9086,45.8361,45.8844,10300.0
2014-12-22 10:10:00,57.02,57.02,56.97,57.01,17100.0,45.8925,45.8925,45.8522,45.8844,17100.0
2014-12-22 10:15:00,57.02,57.02,56.97,57.0,14600.0,45.8925,45.8925,45.8522,45.8764,14600.0
2014-12-22 10:20:00,57.0,57.01,56.93,56.97,11500.0,45.8764,45.8844,45.82,45.8522,11500.0
2014-12-22 10:25:00,56.98,57.03,56.97,56.98,32200.0,45.8603,45.9005,45.8522,45.8603,32200.0
2014-12-22 10:30:00,56.98,57.07,56.96,57.06,17100.0,45.8603,45.9327,45.8442,45.9247,17100.0
2014-12-22 10:35:00,57.06,57.06,57.03,57.05,4300.0,45.9247,45.9247,45.9005,45.9166,4300.0
2014-12-22 10:40:00,57.05,57.14,57.05,57.14,7900.0,45.9166,45.9891,45.9166,45.9891,7900.0
2014-12-22 10:45:00,57.14,57.15,57.12,57.13,5800.0,45.9891,45.9971,45.973,45.981,5800.0
2014-12-22 10:50:00,57.13,57.14,57.13,57.14,2600.0,45.981,45.9891,45.981,45.9891,2600.0
2014-12-22 10:55:00,57.14,57.25,57.14,57.23,5600.0,45.9891,46.0776,45.9891,46.0615,5600.0
2014-12-22 11:00:00,57.23,57.24,57.14,57.14,5200.0,46.0615,46.0695,45.9891,45.9891,5200.0
2014-12-22 11:05:00,57.14,57.14,57.0,57.0,10500.0,45.9891,45.9891,45.8764,45.8764,10500.0
2014-12-22 11:10:00,57.0,57.04,57.0,57.03,5400.0,45.8764,45.9086,45.8764,45.9005,5400.0
2014-12-22 11:15:00,57.04,57.12,57.02,57.12,5400.0,45.9086,45.973,45.8925,45.973,5400.0
2014-12-22 11:20:00,57.11,57.12,57.09,57.12,5600.0,45.9649,45.973,45.9488,45.973,5600.0
2014-12-22 11:25:00,57.11,57.21,57.1,57.2,5100.0,45.9649,46.0454,45.9569,46.0373,5100.0
2014-12-22 11:30:00,57.21,57.24,57.2,57.22,3900.0,46.0454,46.0695,46.0373,46.0534,3900.0
2014-12-22 11:35:00,57.22,57.24,57.17,57.17,4900.0,46.0534,46.0695,46.0132,46.0132,4900.0
2014-12-22 11:40:00,57.16,57.18,57.15,57.17,4400.0,46.0052,46.0213,45.9971,46.0132,4400.0
2014-12-22 11:45:00,57.15,57.17,57.14,57.16,3700.0,45.9971,46.0132,45.9891,46.0052,3700.0
2014-12-22 11:50:00,57.15,57.15,57.11,57.13,7700.0,45.9971,45.9971,45.9649,45.981,7700.0
2014-12-22 11:55:00,57.12,57.15,57.11,57.12,2800.0,45.973,45.9971,45.9649,45.973,2800.0
2014-12-22 12:00:00,57.12,57.12,57.08,57.11,4600.0,45.973,45.973,45.9408,45.9649,4600.0
2014-12-22 12:05:00,57.1,57.15,57.08,57.14,4400.0,45.9569,45.9971,45.9408,45.9891,4400.0
2014-12-22 12:10:00,57.15,57.18,57.12,57.13,7400.0,45.9971,46.0213,45.973,45.981,7400.0
2014-12-22 12:15:00,57.13,57.17,57.12,57.16,5000.0,45.981,46.0132,45.973,46.0052,5000.0
2014-12-22 12:20:00,57.17,57.22,57.14,57.21,5300.0,46.0132,46.0534,45.9891,46.0454,5300.0
2014-12-22 12:25:00,57.22,57.23,57.2,57.21,3800.0,46.0534,46.0615,46.0373,46.0454,3800.0
2014-12-22 12:30:00,57.21,57.21,57.16,57.16,5800.0,46.0454,46.0454,46.0052,46.0052,5800.0
2014-12-22 12:35:00,57.18,57.18,57.15,57.16,4800.0,46.0213,46.0213,45.9971,46.0052,4800.0
2014-12-22 12:40:00,57.17,57.19,57.17,57.19,3300.0,46.0132,46.0293,46.0132,46.0293,3300.0
2014-12-22 12:45:00,57.18,57.21,57.17,57.21,4700.0,46.0213,46.0454,46.0132,46.0454,4700.0
2014-12-22 12:50:00,57.21,57.24,57.2,57.24,4700.0,46.0454,46.0695,46.0373,46.0695,4700.0
2014-12-22 12:55:00,57.25,57.3,57.25,57.28,6100.0,46.0776,46.1178,46.0776,46.1017,6100.0
2014-12-22 13:00:00,57.3,57.3,57.28,57.28,4900.0,46.1178,46.1178,46.1017,46.1017,4900.0
2014-12-22 13:05:00,57.28,57.3,57.28,57.3,5000.0,46.1017,46.1178,46.1017,46.1178,5000.0
2014-12-22 13:10:00,57.3,57.36,57.3,57.34,12300.0,46.1178,46.1661,46.1178,46.15,12300.0
2014-12-22 13:15:00,57.36,57.41,57.36,57.41,12800.0,46.1661,46.2064,46.1661,46.2064,12800.0
2014-12-22 13:20:00,57.41,57.44,57.39,57.42,10400.0,46.2064,46.2305,46.1903,46.2144,10400.0
2014-12-22 13:25:00,57.43,57.48,57.42,57.47,8500.0,46.2225,46.2627,46.2144,46.2547,8500.0
2014-12-22 13:30:00,57.48,57.48,57.46,57.47,6700.0,46.2627,46.2627,46.2466,46.2547,6700.0
2014-12-22 13:35:00,57.46,57.5,57.45,57.5,6900.0,46.2466,46.2788,46.2386,46.2788,6900.0
2014-12-22 13:40:00,57.49,57.5,57.46,57.47,18700.0,46.2708,46.2788,46.2466,46.2547,18700.0
2014-12-22 13:45:00,57.48,57.5,57.48,57.5,18500.0,46.2627,46.2788,46.2627,46.2788,18500.0
2014-12-22 13:50:00,57.49,57.5,57.44,57.45,8900.0,46.2708,46.2788,46.2305,46.2386,8900.0
2014-12-22 13:55:00,57.44,57.45,57.39,57.42,20200.0,46.2305,46.2386,46.1903,46.2144,20200.0
2014-12-22 14:00:00,57.41,57.42,57.39,57.39,4400.0,46.2064,46.2144,46.1903,46.1903,4400.0
2014-12-22 14:05:00,57.4,57.47,57.4,57.47,9500.0,46.1983,46.2547,46.1983,46.2547,9500.0
2014-12-22 14:10:00,57.46,57.47,57.42,57.45,14900.0,46.2466,46.2547,46.2144,46.2386,14900.0
2014-12-22 14:15:00,57.45,57.5,57.43,57.43,13200.0,46.2386,46.2788,46.2225,46.2225,13200.0
2014-12-22 14:20:00,57.44,57.48,57.43,57.43,5200.0,46.2305,46.2627,46.2225,46.2225,5200.0
2014-12-22 14:25:00,57.43,57.44,57.42,57.42,5300.0,46.2225,46.2305,46.2144,46.2144,5300.0
2014-12-22 14:30:00,57.42,57.43,57.41,57.41,5300.0,46.2144,46.2225,46.2064,46.2064,5300.0
2014-12-22 14:35:00,57.42,57.42,57.38,57.39,8400.0,46.2144,46.2144,46.1822,46.1903,8400.0
2014-12-22 14:40:00,57.4,57.42,57.37,57.37,4900.0,46.1983,46.2144,46.1742,46.1742,4900.0
2014-12-22 14:45:00,57.38,57.4,57.37,57.38,6300.0,46.1822,46.1983,46.1742,46.1822,6300.0
2014-12-22 14:50:00,57.38,57.39,57.33,57.36,24300.0,46.1822,46.1903,46.142,46.1661,24300.0
2014-12-22 14:55:00,57.36,57.36,57.29,57.29,19600.0,46.1661,46.1661,46.1098,46.1098,19600.0
2014-12-22 15:00:00,57.3,57.35,57.29,57.35,12000.0,46.1178,46.1581,46.1098,46.1581,12000.0
2014-12-22 15:05:00,57.35,57.36,57.33,57.34,7200.0,46.1581,46.1661,46.142,46.15,7200.0
2014-12-22 15:10:00,57.36,57.38,57.35,57.37,5900.0,46.1661,46.1822,46.1581,46.1742,5900.0
2014-12-22 15:15:00,57.36,57.39,57.35,57.39,10700.0,46.1661,46.1903,46.1581,46.1903,10700.0
2014-12-22 15:20:00,57.38,57.43,57.37,57.43,8200.0,46.1822,46.2225,46.1742,46.2225,8200.0
2014-12-22 15:25:00,57.43,57.46,57.42,57.46,10900.0,46.2225,46.2466,46.2144,46.2466,10900.0
2014-12-22 15:30:00,57.45,57.45,57.41,57.43,12500.0,46.2386,46.2386,46.2064,46.2225,12500.0
2014-12-22 15:35:00,57.43,57.44,57.41,57.43,7600.0,46.2225,46.2305,46.2064,46.2225,7600.0
2014-12-22 15:40:00,57.43,57.46,57.4,57.45,13200.0,46.2225,46.2466,46.1983,46.2386,13200.0
2014-12-22 15:45:00,57.45,57.49,57.41,57.47,21900.0,46.2386,46.2708,46.2064,46.2547,21900.0
2014-12-22 15:50:00,57.46,57.47,57.42,57.43,24200.0,46.2466,46.2547,46.2144,46.2225,24200.0
2014-12-22 15:55:00,57.43,57.5,57.4,57.5,41600.0,46.2225,46.2788,46.1983,46.2788,41600.0
2014-12-23 09:30:00,57.5,57.68,57.49,57.66,65700.0,46.2788,46.4237,46.2708,46.4076,65700.0
2014-12-23 09:35:00,57.69,57.87,57.65,57.8,28500.0,46.4317,46.5766,46.3995,46.5203,28500.0
2014-12-23 09:40:00,57.8,57.89,57.77,57.88,11600.0,46.5203,46.5927,46.4961,46.5846,11600.0
2014-12-23 09:45:00,57.89,57.89,57.79,57.79,18500.0,46.5927,46.5927,46.5122,46.5122,18500.0
2014-12-23 09:50:00,57.8,57.83,57.69,57.71,18200.0,46.5203,46.5444,46.4317,46.4478,18200.0
2014-12-23 09:55:00,57.71,57.75,57.65,57.75,18300.0,46.4478,46.48,46.3995,46.48,18300.0
2014-12-23 10:00:00,57.73,57.76,57.7,57.73,14100.0,46.4639,46.4881,46.4398,46.4639,14100.0
2014-12-23 10:05:00,57.76,57.76,57.68,57.73,18100.0,46.4881,46.4881,46.4237,46.4639,18100.0
2014-12-23 10:10:00,57.74,57.74,57.67,57.67,12900.0,46.472,46.472,46.4156,46.4156,12900.0
2014-12-23 10:15:00,57.67,57.67,57.51,57.56,67700.0,46.4156,46.4156,46.2869,46.3271,67700.0
2014-12-23 10:20:00,57.54,57.58,57.51,57.55,16200.0,46.311,46.3432,46.2869,46.319,16200.0
2014-12-23 10:25:00,57.55,57.62,57.51,57.59,54400.0,46.319,46.3754,46.2869,46.3512,54400.0
2014-12-23 10:30:00,57.59,57.59,57.4,57.41,58200.0,46.3512,46.3512,46.1983,46.2064,58200.0
2014-12-23 10:35:00,57.41,57.55,57.35,57.39,107500.0,46.2064,46.319,46.1581,46.1903,107500.0
2014-12-23 10:40:00,57.39,57.48,57.3,57.31,44500.0,46.1903,46.2627,46.1178,46.1259,44500.0
2014-12-23 10:45:00,57.31,57.32,57.14,57.23,72100.0,46.1259,46.1339,45.9891,46.0615,72100.0
2014-12-23 10:50:00,57.23,57.29,57.13,57.27,78700.0,46.0615,46.1098,45.981,46.0937,78700.0
2014-12-23 10:55:00,57.28,57.32,57.14,57.25,54000.0,46.1017,46.1339,45.9891,46.0776,54000.0
2014-12-23 11:00:00,57.25,57.25,57.08,57.09,96100.0,46.0776,46.0776,45.9408,45.9488,96100.0
2014-12-23 11:05:00,57.09,57.18,57.09,57.13,51700.0,45.9488,46.0213,45.9488,45.981,51700.0
2014-12-23 11:10:00,57.13,57.14,57.04,57.11,42700.0,45.981,45.9891,45.9086,45.9649,42700.0
2014-12-23 11:15:00,57.12,57.13,57.01,57.08,35200.0,45.973,45.981,45.8844,45.9408,35200.0
2014-12-23 11:20:00,57.09,57.1,56.99,56.99,39800.0,45.9488,45.9569,45.8683,45.8683,39800.0
2014-12-23 11:25:00,56.99,57.01,56.95,56.98,16100.0,45.8683,45.8844,45.8361,45.8603,16100.0
2014-12-23 11:30:00,56.98,56.98,56.89,56.93,51400.0,45.8603,45.8603,45.7878,45.82,51400.0
2014-12-23 11:35:00,56.93,56.97,56.85,56.89,29600.0,45.82,45.8522,45.7557,45.7878,29600.0
2014-12-23 11:40:00,56.89,56.94,56.89,56.91,30300.0,45.7878,45.8281,45.7878,45.8039,30300.0
2014-12-23 11:45:00,56.91,56.96,56.87,56.95,22800.0,45.8039,45.8442,45.7717,45.8361,22800.0
2014-12-23 11:50:00,56.96,57.0,56.95,56.99,13700.0,45.8442,45.8764,45.8361,45.8683,13700.0
2014-12-23 11:55:00,57.0,57.01,56.94,56.98,45800.0,45.8764,45.8844,45.8281,45.8603,45800.0
2014-12-23 12:00:00,56.98,57.04,56.98,57.0,17700.0,45.8603,45.9086,45.8603,45.8764,17700.0
2014-12-23 12:05:00,57.0,57.02,56.94,56.98,31400.0,45.8764,45.8925,45.8281,45.8603,31400.0
2014-12-23 12:10:00,56.98,57.0,56.95,56.96,13900.0,45.8603,45.8764,45.8361,45.8442,13900.0
2014-12-23 12:15:00,56.95,57.0,56.88,57.0,24600.0,45.8361,45.8764,45.7798,45.8764,24600.0
2014-12-23 12:20:00,57.0,57.06,56.95,56.96,14000.0,45.8764,45.9247,45.8361,45.8442,14000.0
2014-12-23 12:25:00,56.95,57.02,56.94,57.01,6400.0,45.8361,45.8925,45.8281,45.8844,6400.0
2014-12-23 12:30:00,57.01,57.01,56.88,56.9,16300.0,45.8844,45.8844,45.7798,45.7959,16300.0
2014-12-23 12:35:00,56.9,56.98,56.89,56.97,10000.0,45.7959,45.8603,45.7878,45.8522,10000.0
2014-12-23 12:40:00,56.97,56.99,56.95,56.97,6100.0,45.8522,45.8683,45.8361,45.8522,6100.0
2014-12-23 12:45:00,56.96,56.97,56.94,56.94,14600.0,45.8442,45.8522,45.8281,45.8281,14600.0
2014-12-23 12:50:00,56.95,56.98,56.9,56.91,30800.0,45.8361,45.8603,45.7959,45.8039,30800.0
2014-12-23 12:55:00,56.91,56.91,56.86,56.86,19500.0,45.8039,45.8039,45.7637,45.7637,19500.0
2014-12-23 13:00:00,56.87,56.87,56.79,56.79,12300.0,45.7717,45.7717,45.7074,45.7074,12300.0
2014-12-23 13:05:00,56.8,56.8,56.73,56.74,31200.0,45.7154,45.7154,45.6591,45.6671,31200.0
2014-12-23 13:10:00,56.74,56.8,56.73,56.79,21000.0,45.6671,45.7154,45.6591,45.7074,21000.0
2014-12-23 13:15:00,56.8,56.81,56.76,56.77,21800.0,45.7154,45.7235,45.6832,45.6913,21800.0
2014-12-23 13:20:00,56.77,56.78,56.76,56.77,13300.0,45.6913,45.6993,45.6832,45.6913,13300.0
2014-12-23 13:25:00,56.77,56.8,56.75,56.75,7300.0,45.6913,45.7154,45.6752,45.6752,7300.0
2014-12-23 13:30:00,56.76,56.78,56.75,56.77,15800.0,45.6832,45.6993,45.6752,45.6913,15800.0
2014-12-23 13:35:00,56.78,56.78,56.7,56.71,19200.0,45.6993,45.6993,45.6349,45.643,19200.0
2014-12-23 13:40:00,56.7,56.8,56.66,56.8,32900.0,45.6349,45.7154,45.6027,45.7154,32900.0
2014-12-23 13:45:00,56.8,56.9,56.8,56.9,6700.0,45.7154,45.7959,45.7154,45.7959,6700.0
2014-12-23 13:50:00,56.89,56.89,56.85,56.86,14700.0,45.7878,45.7878,45.7557,45.7637,14700.0
2014-12-23 13:55:00,56.86,56.88,56.85,56.87,11700.0,45.7637,45.7798,45.7557,45.7717,11700.0
2014-12-23 14:00:00,56.87,56.88,56.79,56.8,10400.0,45.7717,45.7798,45.7074,45.7154,10400.0
2014-12-23 14:05:00,56.8,56.8,56.73,56.75,29500.0,45.7154,45.7154,45.6591,45.6752,29500.0
2014-12-23 14:10:00,56.75,56.77,56.74,56.77,10700.0,45.6752,45.6913,45.6671,45.6913,10700.0
2014-12-23 14:15:00,56.77,56.77,56.74,56.74,13400.0,45.6913,45.6913,45.6671,45.6671,13400.0
2014-12-23 14:20:00,56.75,56.75,56.73,56.73,22300.0,45.6752,45.6752,45.6591,45.6591,22300.0
2014-12-23 14:25:00,56.73,56.74,56.68,56.69,20100.0,45.6591,45.6671,45.6188,45.6269,20100.0
2014-12-23 14:30:00,56.7,56.7,56.66,56.68,33700.0,45.6349,45.6349,45.6027,45.6188,33700.0
2014-12-23 14:35:00,56.68,56.68,56.66,56.67,20300.0,45.6188,45.6188,45.6027,45.6108,20300.0
2014-12-23 14:40:00,56.67,56.67,56.57,56.58,43500.0,45.6108,45.6108,45.5303,45.5383,43500.0
2014-12-23 14:45:00,56.58,56.59,56.52,56.52,43900.0,45.5383,45.5464,45.4901,45.4901,43900.0
2014-12-23 14:50:00,56.53,56.62,56.51,56.58,80100.0,45.4981,45.5705,45.482,45.5383,80100.0
2014-12-23 14:55:00,56.57,56.58,56.54,56.57,35900.0,45.5303,45.5383,45.5061,45.5303,35900.0
2014-12-23 15:00:00,56.57,56.69,56.55,56.69,45200.0,45.5303,45.6269,45.5142,45.6269,45200.0
2014-12-23 15:05:00,56.69,56.76,56.66,56.75,25500.0,45.6269,45.6832,45.6027,45.6752,25500.0
2014-12-23 15:10:00,56.76,56.79,56.72,56.79,29700.0,45.6832,45.7074,45.651,45.7074,29700.0
2014-12-23 15:15:00,56.78,56.78,56.65,56.69,37800.0,45.6993,45.6993,45.5947,45.6269,37800.0
2014-12-23 15:20:00,56.69,56.69,56.63,56.67,42200.0,45.6269,45.6269,45.5786,45.6108,42200.0
2014-12-23 15:25:00,56.68,56.68,56.63,56.64,32100.0,45.6188,45.6188,45.5786,45.5866,32100.0
2014-12-23 15:30:00,56.64,56.64,56.58,56.63,41000.0,45.5866,45.5866,45.5383,45.5786,41000.0
2014-12-23 15:35:00,56.63,56.63,56.6,56.62,42800.0,45.5786,45.5786,45.5544,45.5705,42800.0
2014-12-23 15:40:00,56.62,56.64,56.59,56.62,50900.0,45.5705,45.5866,45.5464,45.5705,50900.0
2014-12-23 15:45:00,56.62,56.62,56.55,56.62,56200.0,45.5705,45.5705,45.5142,45.5705,56200.0
2014-12-23 15:50:00,56.63,56.68,56.62,56.65,80100.0,45.5786,45.6188,45.5705,45.5947,80100.0
2014-12-23 15:55:00,56.66,56.69,56.63,56.66,124300.0,45.6027,45.6269,45.5786,45.6027,124300.0
2014-12-24 09:30:00,56.9,56.98,56.77,56.91,24400.0,45.7959,45.8603,45.6913,45.8039,24400.0
2014-12-24 09:35:00,56.89,56.95,56.86,56.9,7000.0,45.7878,45.8361,45.7637,45.7959,7000.0
2014-12-24 09:40:00,56.93,56.94,56.76,56.81,19400.0,45.82,45.8281,45.6832,45.7235,19400.0
2014-12-24 09:45:00,56.8,56.88,56.77,56.82,27800.0,45.7154,45.7798,45.6913,45.7315,27800.0
2014-12-24 09:50:00,56.82,56.85,56.76,56.77,23300.0,45.7315,45.7557,45.6832,45.6913,23300.0
2014-12-24 09:55:00,56.77,56.77,56.56,56.64,17300.0,45.6913,45.6913,45.5222,45.5866,17300.0
2014-12-24 10:00:00,56.62,56.82,56.62,56.77,13900.0,45.5705,45.7315,45.5705,45.6913,13900.0
2014-12-24 10:05:00,56.78,56.85,56.72,56.79,10900.0,45.6993,45.7557,45.651,45.7074,10900.0
2014-12-24 10:10:00,56.78,56.88,56.77,56.77,18200.0,45.6993,45.7798,45.6913,45.6913,18200.0
2014-12-24 10:15:00,56.78,56.81,56.69,56.7,35900.0,45.6993,45.7235,45.6269,45.6349,35900.0
2014-12-24 10:20:00,56.7,56.75,56.7,56.73,27600.0,45.6349,45.6752,45.6349,45.6591,27600.0
2014-12-24 10:25:00,56.72,56.73,56.66,56.71,39900.0,45.651,45.6591,45.6027,45.643,39900.0
2014-12-24 10:30:00,56.71,56.73,56.68,56.71,50200.0,45.643,45.6591,45.6188,45.643,50200.0
2014-12-24 10:35:00,56.71,56.72,56.69,56.7,14500.0,45.643,45.651,45.6269,45.6349,14500.0
2014-12-24 10:40:00,56.7,56.73,56.69,56.7,22200.0,45.6349,45.6591,45.6269,45.6349,22200.0
2014-12-24 10:45:00,56.71,56.73,56.67,56.71,18700.0,45.643,45.6591,45.6108,45.643,18700.0
2014-12-24 10:50:00,56.71,56.73,56.7,56.71,32700.0,45.643,45.6591,45.6349,45.643,32700.0
2014-12-24 10:55:00,56.71,56.76,56.69,56.73,39500.0,45.643,45.6832,45.6269,45.6591,39500.0
2014-12-24 11:00:00,56.73,56.84,56.73,56.84,19000.0,45.6591,45.7476,45.6591,45.7476,19000.0
2014-12-24 11:05:00,56.85,56.86,56.74,56.78,43600.0,45.7557,45.7637,45.6671,45.6993,43600.0
2014-12-24 11:10:00,56.77,56.81,56.76,56.8,13900.0,45.6913,45.7235,45.6832,45.7154,13900.0
2014-12-24 11:15:00,56.8,56.84,56.8,56.81,19900.0,45.7154,45.7476,45.7154,45.7235,19900.0
2014-12-24 11:20:00,56.8,56.81,56.77,56.81,24000.0,45.7154,45.7235,45.6913,45.7235,24000.0
2014-12-24 11:25:00,56.81,56.83,56.79,56.8,45200.0,45.7235,45.7396,45.7074,45.7154,45200.0
2014-12-24 11:30:00,56.81,56.86,56.8,56.82,36200.0,45.7235,45.7637,45.7154,45.7315,36200.0
2014-12-24 11:35:00,56.82,56.82,56.76,56.77,26700.0,45.7315,45.7315,45.6832,45.6913,26700.0
2014-12-24 11:40:00,56.77,56.83,56.75,56.8,31500.0,45.6913,45.7396,45.6752,45.7154,31500.0
2014-12-24 11:45:00,56.8,56.82,56.77,56.81,25000.0,45.7154,45.7315,45.6913,45.7235,25000.0
2014-12-24 11:50:00,56.83,56.84,56.79,56.83,17700.0,45.7396,45.7476,45.7074,45.7396,17700.0
2014-12-24 11:55:00,56.83,56.83,56.8,56.8,14900.0,45.7396,45.7396,45.7154,45.7154,14900.0
2014-12-24 12:00:00,56.81,56.82,56.79,56.8,23300.0,45.7235,45.7315,45.7074,45.7154,23300.0
2014-12-24 12:05:00,56.8,56.84,56.77,56.8,35800.0,45.7154,45.7476,45.6913,45.7154,35800.0
2014-12-24 12:10:00,56.81,56.82,56.79,56.8,18400.0,45.7235,45.7315,45.7074,45.7154,18400.0
2014-12-24 12:15:00,56.8,56.8,56.75,56.78,12600.0,45.7154,45.7154,45.6752,45.6993,12600.0
2014-12-24 12:20:00,56.78,56.78,56.74,56.77,9100.0,45.6993,45.6993,45.6671,45.6913,9100.0
2014-12-24 12:25:00,56.77,56.78,56.74,56.74,11600.0,45.6913,45.6993,45.6671,45.6671,11600.0
2014-12-24 12:30:00,56.75,56.78,56.74,56.76,17200.0,45.6752,45.6993,45.6671,45.6832,17200.0
2014-12-24 12:35:00,56.77,56.81,56.77,56.8,15200.0,45.6913,45.7235,45.6913,45.7154,15200.0
2014-12-24 12:40:00,56.81,56.81,56.74,56.8,23300.0,45.7235,45.7235,45.6671,45.7154,23300.0
2014-12-24 12:45:00,56.8,56.81,56.79,56.8,35700.0,45.7154,45.7235,45.7074,45.7154,35700.0
2014-12-24 12:50:00,56.79,56.82,56.77,56.79,32200.0,45.7074,45.7315,45.6913,45.7074,32200.0
2014-12-24 12:55:00,56.8,56.81,56.67,56.71,41100.0,45.7154,45.7235,45.6108,45.643,41100.0
2014-12-26 09:30:00,56.8,56.98,56.74,56.94,19800.0,45.7154,45.8603,45.6671,45.8281,19800.0
2014-12-26 09:35:00,56.95,56.97,56.79,56.8,8000.0,45.8361,45.8522,45.7074,45.7154,8000.0
2014-12-26 09:40:00,56.79,56.88,56.78,56.78,20900.0,45.7074,45.7798,45.6993,45.6993,20900.0
2014-12-26 09:45:00,56.78,56.79,56.49,56.55,21300.0,45.6993,45.7074,45.4659,45.5142,21300.0
2014-12-26 09:50:00,56.56,56.66,56.56,56.64,11900.0,45.5222,45.6027,45.5222,45.5866,11900.0
2014-12-26 09:55:00,56.64,56.65,56.57,56.6,11500.0,45.5866,45.5947,45.5303,45.5544,11500.0
2014-12-26 10:00:00,56.59,56.69,56.59,56.61,63800.0,45.5464,45.6269,45.5464,45.5625,63800.0
2014-12-26 10:05:00,56.61,56.61,56.55,56.6,18600.0,45.5625,45.5625,45.5142,45.5544,18600.0
2014-12-26 10:10:00,56.6,56.63,56.59,56.63,19300.0,45.5544,45.5786,45.5464,45.5786,19300.0
2014-12-26 10:15:00,56.62,56.63,56.52,56.59,19200.0,45.5705,45.5786,45.4901,45.5464,19200.0
2014-12-26 10:20:00,56.59,56.59,56.45,56.48,11500.0,45.5464,45.5464,45.4337,45.4579,11500.0
2014-12-26 10:25:00,56.47,56.49,56.43,56.45,6400.0,45.4498,45.4659,45.4176,45.4337,6400.0
2014-12-26 10:30:00,56.45,56.49,56.43,56.45,7300.0,45.4337,45.4659,45.4176,45.4337,7300.0
2014-12-26 10:35:00,56.44,56.47,56.43,56.46,14200.0,45.4257,45.4498,45.4176,45.4418,14200.0
2014-12-26 10:40:00,56.47,56.48,56.39,56.41,14700.0,45.4498,45.4579,45.3854,45.4015,14700.0
2014-12-26 10:45:00,56.41,56.41,56.34,56.35,8200.0,45.4015,45.4015,45.3452,45.3532,8200.0
2014-12-26 10:50:00,56.36,56.38,56.35,56.38,8300.0,45.3613,45.3774,45.3532,45.3774,8300.0
2014-12-26 10:55:00,56.39,56.39,56.35,56.39,12100.0,45.3854,45.3854,45.3532,45.3854,12100.0
2014-12-26 11:00:00,56.39,56.42,56.36,56.38,8100.0,45.3854,45.4096,45.3613,45.3774,8100.0
2014-12-26 11:05:00,56.37,56.42,56.37,56.38,13100.0,45.3693,45.4096,45.3693,45.3774,13100.0
2014-12-26 11:10:00,56.38,56.39,56.36,56.36,8200.0,45.3774,45.3854,45.3613,45.3613,8200.0
2014-12-26 11:15:00,56.37,56.39,56.36,56.39,4400.0,45.3693,45.3854,45.3613,45.3854,4400.0
2014-12-26 11:20:00,56.4,56.44,56.4,56.43,8100.0,45.3935,45.4257,45.3935,45.4176,8100.0
2014-12-26 11:25:00,56.44,56.48,56.44,56.45,8300.0,45.4257,45.4579,45.4257,45.4337,8300.0
2014-12-26 11:30:00,56.45,56.46,56.39,56.46,23700.0,45.4337,45.4418,45.3854,45.4418,23700.0
2014-12-26 11:35:00,56.46,56.49,56.45,56.49,4000.0,45.4418,45.4659,45.4337,45.4659,4000.0
2014-12-26 11:40:00,56.48,56.49,56.46,56.49,18200.0,45.4579,45.4659,45.4418,45.4659,18200.0
2014-12-26 11:45:00,56.49,56.51,56.42,56.44,20500.0,45.4659,45.482,45.4096,45.4257,20500.0
2014-12-26 11:50:00,56.44,56.45,56.41,56.45,6800.0,45.4257,45.4337,45.4015,45.4337,6800.0
2014-12-26 11:55:00,56.46,56.46,56.42,56.42,6200.0,45.4418,45.4418,45.4096,45.4096,6200.0
2014-12-26 12:00:00,56.43,56.47,56.43,56.47,3700.0,45.4176,45.4498,45.4176,45.4498,3700.0
2014-12-26 12:05:00,56.47,56.47,56.45,56.46,4300.0,45.4498,45.4498,45.4337,45.4418,4300.0
2014-12-26 12:10:00,56.46,56.46,56.39,56.39,9200.0,45.4418,45.4418,45.3854,45.3854,9200.0
2014-12-26 12:15:00,56.4,56.4,56.35,56.36,18500.0,45.3935,45.3935,45.3532,45.3613,18500.0
2014-12-26 12:20:00,56.36,56.38,56.33,56.36,12600.0,45.3613,45.3774,45.3371,45.3613,12600.0
2014-12-26 12:25:00,56.36,56.36,56.32,56.35,10900.0,45.3613,45.3613,45.3291,45.3532,10900.0
2014-12-26 12:30:00,56.34,56.36,56.33,56.36,9100.0,45.3452,45.3613,45.3371,45.3613,9100.0
2014-12-26 12:35:00,56.35,56.38,56.35,56.35,6900.0,45.3532,45.3774,45.3532,45.3532,6900.0
2014-12-26 12:40:00,56.34,56.41,56.33,56.41,10600.0,45.3452,45.4015,45.3371,45.4015,10600.0
2014-12-26 12:45:00,56.41,56.45,56.41,56.45,3300.0,45.4015,45.4337,45.4015,45.4337,3300.0
2014-12-26 12:50:00,56.45,56.49,56.44,56.44,6600.0,45.4337,45.4659,45.4257,45.4257,6600.0
2014-12-26 12:55:00,56.46,56.46,56.43,56.45,4500.0,45.4418,45.4418,45.4176,45.4337,4500.0
2014-12-26 13:00:00,56.46,56.52,56.46,56.46,8100.0,45.4418,45.4901,45.4418,45.4418,8100.0
2014-12-26 13:05:00,56.46,56.47,56.43,56.45,4400.0,45.4418,45.4498,45.4176,45.4337,4400.0
2014-12-26 13:10:00,56.45,56.45,56.38,56.39,9300.0,45.4337,45.4337,45.3774,45.3854,9300.0
2014-12-26 13:15:00,56.38,56.39,56.37,56.37,9200.0,45.3774,45.3854,45.3693,45.3693,9200.0
2014-12-26 13:20:00,56.38,56.41,56.37,56.41,6300.0,45.3774,45.4015,45.3693,45.4015,6300.0
2014-12-26 13:25:00,56.41,56.46,56.4,56.43,12100.0,45.4015,45.4418,45.3935,45.4176,12100.0
2014-12-26 13:30:00,56.43,56.45,56.41,56.45,6700.0,45.4176,45.4337,45.4015,45.4337,6700.0
2014-12-26 13:35:00,56.44,56.44,56.36,56.37,14500.0,45.4257,45.4257,45.3613,45.3693,14500.0
2014-12-26 13:40:00,56.37,56.39,56.35,56.35,7300.0,45.3693,45.3854,45.3532,45.3532,7300.0
2014-12-26 13:45:00,56.36,56.36,56.31,56.32,10000.0,45.3613,45.3613,45.321,45.3291,10000.0
2014-12-26 13:50:00,56.33,56.36,56.32,56.35,13000.0,45.3371,45.3613,45.3291,45.3532,13000.0
2014-12-26 13:55:00,56.35,56.36,56.26,56.27,24500.0,45.3532,45.3613,45.2808,45.2888,24500.0
2014-12-26 14:00:00,56.27,56.29,56.25,56.26,36200.0,45.2888,45.3049,45.2727,45.2808,36200.0
2014-12-26 14:05:00,56.27,56.32,56.26,56.31,11900.0,45.2888,45.3291,45.2808,45.321,11900.0
2014-12-26 14:10:00,56.31,56.34,56.3,56.32,18400.0,45.321,45.3452,45.313,45.3291,18400.0
2014-12-26 14:15:00,56.32,56.32,56.19,56.19,49300.0,45.3291,45.3291,45.2245,45.2245,49300.0
2014-12-26 14:20:00,56.19,56.22,56.19,56.22,16100.0,45.2245,45.2486,45.2245,45.2486,16100.0
2014-12-26 14:25:00,56.22,56.26,56.21,56.23,16500.0,45.2486,45.2808,45.2405,45.2566,16500.0
2014-12-26 14:30:00,56.23,56.26,56.22,56.24,15300.0,45.2566,45.2808,45.2486,45.2647,15300.0
2014-12-26 14:35:00,56.24,56.29,56.24,56.27,17400.0,45.2647,45.3049,45.2647,45.2888,17400.0
2014-12-26 14:40:00,56.28,56.31,56.26,56.26,16300.0,45.2969,45.321,45.2808,45.2808,16300.0
2014-12-26 14:45:00,56.27,56.29,56.24,56.26,14300.0,45.2888,45.3049,45.2647,45.2808,14300.0
2014-12-26 14:50:00,56.24,56.26,56.24,56.24,5100.0,45.2647,45.2808,45.2647,45.2647,5100.0
2014-12-26 14:55:00,56.25,56.27,56.24,56.27,5700.0,45.2727,45.2888,45.2647,45.2888,5700.0
2014-12-26 15:00:00,56.27,56.31,56.26,56.31,21700.0,45.2888,45.321,45.2808,45.321,21700.0
2014-12-26 15:05:00,56.3,56.34,56.3,56.34,6600.0,45.313,45.3452,45.313,45.3452,6600.0
2014-12-26 15:10:00,56.34,56.37,56.33,56.37,9800.0,45.3452,45.3693,45.3371,45.3693,9800.0
2014-12-26 15:15:00,56.36,56.37,56.36,56.37,9800.0,45.3613,45.3693,45.3613,45.3693,9800.0
2014-12-26 15:20:00,56.37,56.37,56.34,56.35,29700.0,45.3693,45.3693,45.3452,45.3532,29700.0
2014-12-26 15:25:00,56.34,56.37,56.34,56.37,9100.0,45.3452,45.3693,45.3452,45.3693,9100.0
2014-12-26 15:30:00,56.37,56.37,56.3,56.36,32200.0,45.3693,45.3693,45.313,45.3613,32200.0
2014-12-26 15:35:00,56.36,56.37,56.35,56.36,15300.0,45.3613,45.3693,45.3532,45.3613,15300.0
2014-12-26 15:40:00,56.36,56.37,56.33,56.34,28500.0,45.3613,45.3693,45.3371,45.3452,28500.0
2014-12-26 15:45:00,56.35,56.36,56.28,56.32,73600.0,45.3532,45.3613,45.2969,45.3291,73600.0
2014-12-26 15:50:00,56.32,56.33,56.25,56.26,38500.0,45.3291,45.3371,45.2727,45.2808,38500.0
2014-12-26 15:55:00,56.26,56.3,56.22,56.28,82800.0,45.2808,45.313,45.2486,45.2969,82800.0
2014-12-29 09:30:00,56.24,56.38,56.07,56.15,49400.0,45.2647,45.3774,45.1279,45.1923,49400.0
2014-12-29 09:35:00,56.22,56.22,55.78,55.79,35700.0,45.2486,45.2486,44.8945,44.9025,35700.0
2014-12-29 09:40:00,55.83,55.95,55.78,55.93,33100.0,44.9347,45.0313,44.8945,45.0152,33100.0
2014-12-29 09:45:00,55.92,55.97,55.89,55.92,25000.0,45.0071,45.0474,44.983,45.0071,25000.0
2014-12-29 09:50:00,55.92,55.96,55.83,55.84,24000.0,45.0071,45.0393,44.9347,44.9428,24000.0
2014-12-29 09:55:00,55.83,55.87,55.78,55.8,24400.0,44.9347,44.9669,44.8945,44.9106,24400.0
2014-12-29 10:00:00,55.79,55.81,55.74,55.79,22700.0,44.9025,44.9186,44.8623,44.9025,22700.0
2014-12-29 10:05:00,55.8,55.89,55.78,55.78,20500.0,44.9106,44.983,44.8945,44.8945,20500.0
2014-12-29 10:10:00,55.78,55.88,55.75,55.82,30900.0,44.8945,44.9749,44.8703,44.9267,30900.0
2014-12-29 10:15:00,55.83,56.0,55.83,55.94,27000.0,44.9347,45.0715,44.9347,45.0232,27000.0
2014-12-29 10:20:00,55.93,55.96,55.81,55.83,31600.0,45.0152,45.0393,44.9186,44.9347,31600.0
2014-12-29 10:25:00,55.83,55.85,55.8,55.84,9900.0,44.9347,44.9508,44.9106,44.9428,9900.0
2014-12-29 10:30:00,55.84,55.9,55.82,55.88,15800.0,44.9428,44.991,44.9267,44.9749,15800.0
2014-12-29 10:35:00,55.88,56.0,55.88,56.0,13800.0,44.9749,45.0715,44.9749,45.0715,13800.0
2014-12-29 10:40:00,55.99,56.0,55.95,55.98,24500.0,45.0635,45.0715,45.0313,45.0554,24500.0
2014-12-29 10:45:00,55.98,56.01,55.95,55.95,21600.0,45.0554,45.0796,45.0313,45.0313,21600.0
2014-12-29 10:50:00,55.96,56.01,55.95,56.0,9000.0,45.0393,45.0796,45.0313,45.0715,9000.0
2014-12-29 10:55:00,56.0,56.01,55.99,56.0,13500.0,45.0715,45.0796,45.0635,45.0715,13500.0
2014-12-29 11:00:00,56.0,56.01,55.98,55.99,22700.0,45.0715,45.0796,45.0554,45.0635,22700.0
2014-12-29 11:05:00,56.0,56.04,55.99,56.04,8000.0,45.0715,45.1037,45.0635,45.1037,8000.0
2014-12-29 11:10:00,56.05,56.1,55.99,56.09,29200.0,45.1118,45.152,45.0635,45.144,29200.0
2014-12-29 11:15:00,56.09,56.1,56.05,56.05,21200.0,45.144,45.152,45.1118,45.1118,21200.0
2014-12-29 11:20:00,56.05,56.06,55.99,56.0,51300.0,45.1118,45.1198,45.0635,45.0715,51300.0
2014-12-29 11:25:00,55.99,56.01,55.99,56.01,17600.0,45.0635,45.0796,45.0635,45.0796,17600.0
2014-12-29 11:30:00,56.01,56.01,55.99,55.99,22100.0,45.0796,45.0796,45.0635,45.0635,22100.0
2014-12-29 11:35:00,56.0,56.0,55.99,56.0,15000.0,45.0715,45.0715,45.0635,45.0715,15000.0
2014-12-29 11:40:00,56.0,56.01,55.99,55.99,16200.0,45.0715,45.0796,45.0635,45.0635,16200.0
2014-12-29 11:45:00,55.99,56.0,55.96,56.0,19800.0,45.0635,45.0715,45.0393,45.0715,19800.0
2014-12-29 11:50:00,55.99,56.01,55.98,56.0,30100.0,45.0635,45.0796,45.0554,45.0715,30100.0
2014-12-29 11:55:00,56.0,56.0,55.96,55.98,15200.0,45.0715,45.0715,45.0393,45.0554,15200.0
2014-12-29 12:00:00,55.99,56.01,55.94,55.97,33600.0,45.0635,45.0796,45.0232,45.0474,33600.0
2014-12-29 12:05:00,55.98,56.06,55.97,56.05,8400.0,45.0554,45.1198,45.0474,45.1118,8400.0
2014-12-29 12:10:00,56.06,56.13,56.06,56.13,5700.0,45.1198,45.1762,45.1198,45.1762,5700.0
2014-12-29 12:15:00,56.13,56.16,56.12,56.12,13600.0,45.1762,45.2003,45.1681,45.1681,13600.0
2014-12-29 12:20:00,56.12,56.12,56.06,56.06,14200.0,45.1681,45.1681,45.1198,45.1198,14200.0
2014-12-29 12:25:00,56.05,56.06,56.01,56.06,23100.0,45.1118,45.1198,45.0796,45.1198,23100.0
2014-12-29 12:30:00,56.07,56.1,56.06,56.09,5100.0,45.1279,45.152,45.1198,45.144,5100.0
2014-12-29 12:35:00,56.1,56.1,56.08,56.08,6000.0,45.152,45.152,45.1359,45.1359,6000.0
2014-12-29 12:40:00,56.08,56.11,56.08,56.1,7800.0,45.1359,45.1601,45.1359,45.152,7800.0
2014-12-29 12:45:00,56.09,56.11,56.08,56.1,14500.0,45.144,45.1601,45.1359,45.152,14500.0
2014-12-29 12:50:00,56.11,56.12,56.1,56.11,8100.0,45.1601,45.1681,45.152,45.1601,8100.0
2014-12-29 12:55:00,56.11,56.13,56.11,56.11,7400.0,45.1601,45.1762,45.1601,45.1601,7400.0
2014-12-29 13:00:00,56.12,56.14,56.12,56.13,7100.0,45.1681,45.1842,45.1681,45.1762,7100.0
2014-12-29 13:05:00,56.13,56.14,56.12,56.13,6700.0,45.1762,45.1842,45.1681,45.1762,6700.0
2014-12-29 13:10:00,56.12,56.13,56.1,56.13,8200.0,45.1681,45.1762,45.152,45.1762,8200.0
2014-12-29 13:15:00,56.13,56.13,56.12,56.12,3200.0,45.1762,45.1762,45.1681,45.1681,3200.0
2014-12-29 13:20:00,56.13,56.13,56.12,56.12,8300.0,45.1762,45.1762,45.1681,45.1681,8300.0
2014-12-29 13:25:00,56.13,56.14,56.1,56.1,11000.0,45.1762,45.1842,45.152,45.152,11000.0
2014-12-29 13:30:00,56.09,56.1,56.06,56.06,7600.0,45.144,45.152,45.1198,45.1198,7600.0
2014-12-29 13:35:00,56.06,56.1,56.04,56.1,5900.0,45.1198,45.152,45.1037,45.152,5900.0
2014-12-29 13:40:00,56.09,56.1,56.08,56.09,7100.0,45.144,45.152,45.1359,45.144,7100.0
2014-12-29 13:45:00,56.09,56.11,56.09,56.1,8300.0,45.144,45.1601,45.144,45.152,8300.0
2014-12-29 13:50:00,56.1,56.1,56.08,56.1,9500.0,45.152,45.152,45.1359,45.152,9500.0
2014-12-29 13:55:00,56.1,56.1,56.09,56.1,5100.0,45.152,45.152,45.144,45.152,5100.0
2014-12-29 14:00:00,56.1,56.1,56.08,56.1,11400.0,45.152,45.152,45.1359,45.152,11400.0
2014-12-29 14:05:00,56.09,56.1,56.09,56.09,6400.0,45.144,45.152,45.144,45.144,6400.0
2014-12-29 14:10:00,56.1,56.11,56.09,56.1,6000.0,45.152,45.1601,45.144,45.152,6000.0
2014-12-29 14:15:00,56.1,56.11,56.04,56.05,15100.0,45.152,45.1601,45.1037,45.1118,15100.0
2014-12-29 14:20:00,56.04,56.06,56.03,56.06,13700.0,45.1037,45.1198,45.0957,45.1198,13700.0
2014-12-29 14:25:00,56.06,56.08,56.04,56.05,11700.0,45.1198,45.1359,45.1037,45.1118,11700.0
2014-12-29 14:30:00,56.05,56.09,56.04,56.07,11100.0,45.1118,45.144,45.1037,45.1279,11100.0
2014-12-29 14:35:00,56.07,56.09,56.06,56.09,5900.0,45.1279,45.144,45.1198,45.144,5900.0
2014-12-29 14:40:00,56.09,56.1,56.09,56.09,8200.0,45.144,45.152,45.144,45.144,8200.0
2014-12-29 14:45:00,56.09,56.1,56.09,56.1,4100.0,45.144,45.152,45.144,45.152,4100.0
2014-12-29 14:50:00,56.09,56.1,56.09,56.1,6200.0,45.144,45.152,45.144,45.152,6200.0
2014-12-29 14:55:00,56.1,56.1,56.08,56.09,18900.0,45.152,45.152,45.1359,45.144,18900.0
2014-12-29 15:00:00,56.09,56.1,56.08,56.1,15900.0,45.144,45.152,45.1359,45.152,15900.0
2014-12-29 15:05:00,56.1,56.1,56.08,56.1,9300.0,45.152,45.152,45.1359,45.152,9300.0
2014-12-29 15:10:00,56.1,56.1,56.09,56.1,9800.0,45.152,45.152,45.144,45.152,9800.0
2014-12-29 15:15:00,56.1,56.1,56.09,56.1,10800.0,45.152,45.152,45.144,45.152,10800.0
2014-12-29 15:20:00,56.09,56.1,56.05,56.07,36300.0,45.144,45.152,45.1118,45.1279,36300.0
2014-12-29 15:25:00,56.07,56.07,56.03,56.04,25000.0,45.1279,45.1279,45.0957,45.1037,25000.0
2014-12-29 15:30:00,56.04,56.04,55.99,56.01,25600.0,45.1037,45.1037,45.0635,45.0796,25600.0
2014-12-29 15:35:00,56.01,56.07,56.0,56.05,33800.0,45.0796,45.1279,45.0715,45.1118,33800.0
2014-12-29 15:40:00,56.06,56.11,56.06,56.09,94300.0,45.1198,45.1601,45.1198,45.144,94300.0
2014-12-29 15:45:00,56.1,56.1,56.06,56.06,33500.0,45.152,45.152,45.1198,45.1198,33500.0
2014-12-29 15:50:00,56.06,56.08,56.05,56.07,26100.0,45.1198,45.1359,45.1118,45.1279,26100.0
2014-12-29 15:55:00,56.07,56.09,56.05,56.07,122100.0,45.1279,45.144,45.1118,45.1279,122100.0
2014-12-30 09:30:00,55.84,56.09,55.8,55.89,19100.0,44.9428,45.144,44.9106,44.983,19100.0
2014-12-30 09:35:00,55.84,55.99,55.78,55.81,12800.0,44.9428,45.0635,44.8945,44.9186,12800.0
2014-12-30 09:40:00,55.79,55.87,55.76,55.77,17300.0,44.9025,44.9669,44.8784,44.8864,17300.0
2014-12-30 09:45:00,55.76,55.82,55.74,55.78,6100.0,44.8784,44.9267,44.8623,44.8945,6100.0
2014-12-30 09:50:00,55.77,55.79,55.65,55.67,24800.0,44.8864,44.9025,44.7898,44.8059,24800.0
2014-12-30 09:55:00,55.69,55.69,55.57,55.59,18500.0,44.822,44.822,44.7254,44.7415,18500.0
2014-12-30 10:00:00,55.56,55.71,55.51,55.52,17000.0,44.7174,44.8381,44.6772,44.6852,17000.0
2014-12-30 10:05:00,55.52,55.59,55.48,55.59,62600.0,44.6852,44.7415,44.653,44.7415,62600.0
2014-12-30 10:10:00,55.59,55.59,55.45,55.48,24200.0,44.7415,44.7415,44.6289,44.653,24200.0
2014-12-30 10:15:00,55.48,55.52,55.48,55.52,12900.0,44.653,44.6852,44.653,44.6852,12900.0
2014-12-30 10:20:00,55.51,55.51,55.43,55.45,16400.0,44.6772,44.6772,44.6128,44.6289,16400.0
2014-12-30 10:25:00,55.45,55.5,55.42,55.5,17800.0,44.6289,44.6691,44.6047,44.6691,17800.0
2014-12-30 10:30:00,55.5,55.5,55.38,55.4,15600.0,44.6691,44.6691,44.5725,44.5886,15600.0
2014-12-30 10:35:00,55.39,55.42,55.39,55.42,15000.0,44.5806,44.6047,44.5806,44.6047,15000.0
2014-12-30 10:40:00,55.41,55.45,55.32,55.44,42000.0,44.5967,44.6289,44.5242,44.6208,42000.0
2014-12-30 10:45:00,55.45,55.55,55.44,55.55,23000.0,44.6289,44.7093,44.6208,44.7093,23000.0
2014-12-30 10:50:00,55.57,55.58,55.52,55.53,25500.0,44.7254,44.7335,44.6852,44.6933,25500.0
2014-12-30 10:55:00,55.53,55.54,55.49,55.49,42500.0,44.6933,44.7013,44.6611,44.6611,42500.0
2014-12-30 11:00:00,55.49,55.5,55.39,55.39,26900.0,44.6611,44.6691,44.5806,44.5806,26900.0
2014-12-30 11:05:00,55.42,55.47,55.41,55.46,15600.0,44.6047,44.645,44.5967,44.6369,15600.0
2014-12-30 11:10:00,55.47,55.48,55.42,55.44,8200.0,44.645,44.653,44.6047,44.6208,8200.0
2014-12-30 11:15:00,55.44,55.56,55.43,55.56,9300.0,44.6208,44.7174,44.6128,44.7174,9300.0
2014-12-30 11:20:00,55.55,55.6,55.54,55.59,9100.0,44.7093,44.7496,44.7013,44.7415,9100.0
2014-12-30 11:25:00,55.6,55.67,55.59,55.66,7000.0,44.7496,44.8059,44.7415,44.7979,7000.0
2014-12-30 11:30:00,55.66,55.67,55.64,55.66,7500.0,44.7979,44.8059,44.7818,44.7979,7500.0
2014-12-30 11:35:00,55.65,55.67,55.65,55.67,18500.0,44.7898,44.8059,44.7898,44.8059,18500.0
2014-12-30 11:40:00,55.67,55.67,55.66,55.66,7300.0,44.8059,44.8059,44.7979,44.7979,7300.0
2014-12-30 11:45:00,55.66,55.7,55.66,55.66,12500.0,44.7979,44.8301,44.7979,44.7979,12500.0
2014-12-30 11:50:00,55.67,55.67,55.59,55.59,10500.0,44.8059,44.8059,44.7415,44.7415,10500.0
2014-12-30 11:55:00,55.59,55.63,55.59,55.63,4700.0,44.7415,44.7737,44.7415,44.7737,4700.0
2014-12-30 12:00:00,55.62,55.66,55.62,55.64,17300.0,44.7657,44.7979,44.7657,44.7818,17300.0
2014-12-30 12:05:00,55.65,55.66,55.6,55.6,9000.0,44.7898,44.7979,44.7496,44.7496,9000.0
2014-12-30 12:10:00,55.6,55.6,55.57,55.59,5200.0,44.7496,44.7496,44.7254,44.7415,5200.0
2014-12-30 12:15:00,55.59,55.61,55.57,55.61,9200.0,44.7415,44.7576,44.7254,44.7576,9200.0
2014-12-30 12:20:00,55.6,55.64,55.58,55.64,7700.0,44.7496,44.7818,44.7335,44.7818,7700.0
2014-12-30 12:25:00,55.64,55.66,55.6,55.62,10100.0,44.7818,44.7979,44.7496,44.7657,10100.0
2014-12-30 12:30:00,55.61,55.61,55.55,55.59,7900.0,44.7576,44.7576,44.7093,44.7415,7900.0
2014-12-30 12:35:00,55.58,55.58,55.57,55.57,4100.0,44.7335,44.7335,44.7254,44.7254,4100.0
2014-12-30 12:40:00,55.57,55.63,55.57,55.58,10800.0,44.7254,44.7737,44.7254,44.7335,10800.0
2014-12-30 12:45:00,55.58,55.6,55.58,55.59,4900.0,44.7335,44.7496,44.7335,44.7415,4900.0
2014-12-30 12:50:00,55.58,55.58,55.56,55.57,8700.0,44.7335,44.7335,44.7174,44.7254,8700.0
2014-12-30 12:55:00,55.56,55.6,55.55,55.6,6500.0,44.7174,44.7496,44.7093,44.7496,6500.0
2014-12-30 13:00:00,55.59,55.63,55.58,55.62,17000.0,44.7415,44.7737,44.7335,44.7657,17000.0
2014-12-30 13:05:00,55.61,55.63,55.59,55.63,14200.0,44.7576,44.7737,44.7415,44.7737,14200.0
2014-12-30 13:10:00,55.63,55.63,55.59,55.6,20100.0,44.7737,44.7737,44.7415,44.7496,20100.0
2014-12-30 13:15:00,55.6,55.62,55.6,55.62,6000.0,44.7496,44.7657,44.7496,44.7657,6000.0
2014-12-30 13:20:00,55.61,55.64,55.6,55.6,7400.0,44.7576,44.7818,44.7496,44.7496,7400.0
2014-12-30 13:25:00,55.6,55.61,55.53,55.54,10900.0,44.7496,44.7576,44.6933,44.7013,10900.0
2014-12-30 13:30:00,55.55,55.57,55.54,55.55,8800.0,44.7093,44.7254,44.7013,44.7093,8800.0
2014-12-30 13:35:00,55.55,55.55,55.49,55.49,12300.0,44.7093,44.7093,44.6611,44.6611,12300.0
2014-12-30 13:40:00,55.49,55.49,55.44,55.44,12500.0,44.6611,44.6611,44.6208,44.6208,12500.0
2014-12-30 13:45:00,55.44,55.53,55.42,55.52,23900.0,44.6208,44.6933,44.6047,44.6852,23900.0
2014-12-30 13:50:00,55.52,55.52,55.47,55.47,7700.0,44.6852,44.6852,44.645,44.645,7700.0
2014-12-30 13:55:00,55.46,55.49,55.43,55.45,14800.0,44.6369,44.6611,44.6128,44.6289,14800.0
2014-12-30 14:00:00,55.45,55.45,55.34,55.35,13200.0,44.6289,44.6289,44.5403,44.5484,13200.0
2014-12-30 14:05:00,55.35,55.37,55.34,55.34,10400.0,44.5484,44.5645,44.5403,44.5403,10400.0
2014-12-30 14:10:00,55.34,55.38,55.34,55.35,12400.0,44.5403,44.5725,44.5403,44.5484,12400.0
2014-12-30 14:15:00,55.35,55.38,55.34,55.38,10600.0,44.5484,44.5725,44.5403,44.5725,10600.0
2014-12-30 14:20:00,55.37,55.4,55.35,55.4,14600.0,44.5645,44.5886,44.5484,44.5886,14600.0
2014-12-30 14:25:00,55.39,55.43,55.39,55.43,6700.0,44.5806,44.6128,44.5806,44.6128,6700.0
2014-12-30 14:30:00,55.43,55.52,55.43,55.52,12400.0,44.6128,44.6852,44.6128,44.6852,12400.0
2014-12-30 14:35:00,55.52,55.6,55.52,55.6,24300.0,44.6852,44.7496,44.6852,44.7496,24300.0
2014-12-30 14:40:00,55.59,55.61,55.58,55.59,15900.0,44.7415,44.7576,44.7335,44.7415,15900.0
2014-12-30 14:45:00,55.6,55.6,55.56,55.56,9400.0,44.7496,44.7496,44.7174,44.7174,9400.0
2014-12-30 14:50:00,55.56,55.57,55.54,55.54,11000.0,44.7174,44.7254,44.7013,44.7013,11000.0
2014-12-30 14:55:00,55.54,55.55,55.49,55.5,13000.0,44.7013,44.7093,44.6611,44.6691,13000.0
2014-12-30 15:00:00,55.51,55.61,55.5,55.56,45600.0,44.6772,44.7576,44.6691,44.7174,45600.0
2014-12-30 15:05:00,55.58,55.6,55.55,55.6,32300.0,44.7335,44.7496,44.7093,44.7496,32300.0
2014-12-30 15:10:00,55.6,55.63,55.58,55.59,46000.0,44.7496,44.7737,44.7335,44.7415,46000.0
2014-12-30 15:15:00,55.59,55.61,55.59,55.61,24900.0,44.7415,44.7576,44.7415,44.7576,24900.0
2014-12-30 15:20:00,55.61,55.64,55.6,55.61,19700.0,44.7576,44.7818,44.7496,44.7576,19700.0
2014-12-30 15:25:00,55.61,55.62,55.6,55.61,32800.0,44.7576,44.7657,44.7496,44.7576,32800.0
2014-12-30 15:30:00,55.61,55.65,55.6,55.65,28500.0,44.7576,44.7898,44.7496,44.7898,28500.0
2014-12-30 15:35:00,55.65,55.67,55.62,55.62,21100.0,44.7898,44.8059,44.7657,44.7657,21100.0
2014-12-30 15:40:00,55.63,55.64,55.59,55.6,38100.0,44.7737,44.7818,44.7415,44.7496,38100.0
2014-12-30 15:45:00,55.6,55.64,55.59,55.63,29200.0,44.7496,44.7818,44.7415,44.7737,29200.0
2014-12-30 15:50:00,55.62,55.63,55.57,55.58,48200.0,44.7657,44.7737,44.7254,44.7335,48200.0
2014-12-30 15:55:00,55.58,55.59,55.53,55.56,72900.0,44.7335,44.7415,44.6933,44.7174,72900.0
2014-12-31 09:30:00,55.94,56.41,55.56,55.63,33600.0,45.0232,45.4015,44.7174,44.7737,33600.0
2014-12-31 09:35:00,55.62,55.68,55.58,55.61,9300.0,44.7657,44.814,44.7335,44.7576,9300.0
2014-12-31 09:40:00,55.62,55.8,55.61,55.8,18300.0,44.7657,44.9106,44.7576,44.9106,18300.0
2014-12-31 09:45:00,55.75,55.89,55.74,55.89,16900.0,44.8703,44.983,44.8623,44.983,16900.0
2014-12-31 09:50:00,55.9,55.97,55.89,55.97,11700.0,44.991,45.0474,44.983,45.0474,11700.0
2014-12-31 09:55:00,55.97,56.05,55.97,56.05,61100.0,45.0474,45.1118,45.0474,45.1118,61100.0
2014-12-31 10:00:00,56.06,56.11,55.98,55.99,12900.0,45.1198,45.1601,45.0554,45.0635,12900.0
2014-12-31 10:05:00,55.99,56.01,55.94,55.95,17800.0,45.0635,45.0796,45.0232,45.0313,17800.0
2014-12-31 10:10:00,55.95,55.99,55.94,55.96,7400.0,45.0313,45.0635,45.0232,45.0393,7400.0
2014-12-31 10:15:00,55.96,55.97,55.94,55.96,15100.0,45.0393,45.0474,45.0232,45.0393,15100.0
2014-12-31 10:20:00,55.95,56.11,55.95,56.1,10300.0,45.0313,45.1601,45.0313,45.152,10300.0
2014-12-31 10:25:00,56.1,56.14,56.09,56.09,37300.0,45.152,45.1842,45.144,45.144,37300.0
2014-12-31 10:30:00,56.08,56.11,56.07,56.11,8900.0,45.1359,45.1601,45.1279,45.1601,8900.0
2014-12-31 10:35:00,56.1,56.16,56.09,56.14,22600.0,45.152,45.2003,45.144,45.1842,22600.0
2014-12-31 10:40:00,56.14,56.15,56.13,56.14,9100.0,45.1842,45.1923,45.1762,45.1842,9100.0
2014-12-31 10:45:00,56.14,56.24,56.12,56.22,16100.0,45.1842,45.2647,45.1681,45.2486,16100.0
2014-12-31 10:50:00,56.22,56.25,56.22,56.24,10500.0,45.2486,45.2727,45.2486,45.2647,10500.0
2014-12-31 10:55:00,56.24,56.25,56.2,56.2,16500.0,45.2647,45.2727,45.2325,45.2325,16500.0
2014-12-31 11:00:00,56.2,56.21,56.13,56.13,9900.0,45.2325,45.2405,45.1762,45.1762,9900.0
2014-12-31 11:05:00,56.14,56.15,56.13,56.14,5100.0,45.1842,45.1923,45.1762,45.1842,5100.0
2014-12-31 11:10:00,56.13,56.13,56.03,56.04,6400.0,45.1762,45.1762,45.0957,45.1037,6400.0
2014-12-31 11:15:00,56.04,56.06,56.01,56.06,6800.0,45.1037,45.1198,45.0796,45.1198,6800.0
2014-12-31 11:20:00,56.07,56.09,56.05,56.06,6500.0,45.1279,45.144,45.1118,45.1198,6500.0
2014-12-31 11:25:00,56.07,56.11,56.07,56.11,9800.0,45.1279,45.1601,45.1279,45.1601,9800.0
2014-12-31 11:30:00,56.11,56.11,56.07,56.1,12100.0,45.1601,45.1601,45.1279,45.152,12100.0
2014-12-31 11:35:00,56.09,56.12,56.09,56.12,7400.0,45.144,45.1681,45.144,45.1681,7400.0
2014-12-31 11:40:00,56.12,56.16,56.12,56.15,40200.0,45.1681,45.2003,45.1681,45.1923,40200.0
2014-12-31 11:45:00,56.16,56.18,56.15,56.18,22900.0,45.2003,45.2164,45.1923,45.2164,22900.0
2014-12-31 11:50:00,56.17,56.2,56.16,56.2,13700.0,45.2084,45.2325,45.2003,45.2325,13700.0
2014-12-31 11:55:00,56.19,56.23,56.18,56.21,13900.0,45.2245,45.2566,45.2164,45.2405,13900.0
2014-12-31 12:00:00,56.22,56.22,56.1,56.12,19600.0,45.2486,45.2486,45.152,45.1681,19600.0
2014-12-31 12:05:00,56.11,56.11,56.07,56.11,9000.0,45.1601,45.1601,45.1279,45.1601,9000.0
2014-12-31 12:10:00,56.11,56.11,56.09,56.11,10000.0,45.1601,45.1601,45.144,45.1601,10000.0
2014-12-31 12:15:00,56.11,56.14,56.11,56.12,6400.0,45.1601,45.1842,45.1601,45.1681,6400.0
2014-12-31 12:20:00,56.13,56.14,56.09,56.09,42700.0,45.1762,45.1842,45.144,45.144,42700.0
2014-12-31 12:25:00,56.1,56.1,55.95,55.99,14000.0,45.152,45.152,45.0313,45.0635,14000.0
2014-12-31 12:30:00,55.99,56.03,55.96,55.96,6400.0,45.0635,45.0957,45.0393,45.0393,6400.0
2014-12-31 12:35:00,55.95,55.98,55.95,55.98,2900.0,45.0313,45.0554,45.0313,45.0554,2900.0
2014-12-31 12:40:00,55.97,55.98,55.95,55.98,5000.0,45.0474,45.0554,45.0313,45.0554,5000.0
2014-12-31 12:45:00,55.99,56.0,55.96,55.98,3200.0,45.0635,45.0715,45.0393,45.0554,3200.0
2014-12-31 12:50:00,55.96,55.98,55.93,55.97,7800.0,45.0393,45.0554,45.0152,45.0474,7800.0
2014-12-31 12:55:00,55.96,55.97,55.92,55.92,3400.0,45.0393,45.0474,45.0071,45.0071,3400.0
2014-12-31 13:00:00,55.92,56.0,55.88,56.0,9200.0,45.0071,45.0715,44.9749,45.0715,9200.0
2014-12-31 13:05:00,56.0,56.0,55.96,55.96,3300.0,45.0715,45.0715,45.0393,45.0393,3300.0
2014-12-31 13:10:00,55.96,55.96,55.88,55.93,9400.0,45.0393,45.0393,44.9749,45.0152,9400.0
2014-12-31 13:15:00,55.93,55.95,55.93,55.93,3700.0,45.0152,45.0313,45.0152,45.0152,3700.0
2014-12-31 13:20:00,55.94,55.94,55.92,55.92,4100.0,45.0232,45.0232,45.0071,45.0071,4100.0
2014-12-31 13:25:00,55.93,55.97,55.92,55.97,5300.0,45.0152,45.0474,45.0071,45.0474,5300.0
2014-12-31 13:30:00,55.98,55.98,55.96,55.97,4000.0,45.0554,45.0554,45.0393,45.0474,4000.0
2014-12-31 13:35:00,55.98,56.01,55.98,56.0,4400.0,45.0554,45.0796,45.0554,45.0715,4400.0
2014-12-31 13:40:00,55.99,56.03,55.98,56.03,6300.0,45.0635,45.0957,45.0554,45.0957,6300.0
2014-12-31 13:45:00,56.03,56.04,56.0,56.02,5200.0,45.0957,45.1037,45.0715,45.0876,5200.0
2014-12-31 13:50:00,56.02,56.03,56.0,56.01,8600.0,45.0876,45.0957,45.0715,45.0796,8600.0
2014-12-31 13:55:00,56.02,56.02,56.0,56.02,20100.0,45.0876,45.0876,45.0715,45.0876,20100.0
2014-12-31 14:00:00,56.02,56.02,56.0,56.01,5200.0,45.0876,45.0876,45.0715,45.0796,5200.0
2014-12-31 14:05:00,56.01,56.03,55.99,56.03,39200.0,45.0796,45.0957,45.0635,45.0957,39200.0
2014-12-31 14:10:00,56.02,56.04,56.02,56.04,9100.0,45.0876,45.1037,45.0876,45.1037,9100.0
2014-12-31 14:15:00,56.04,56.04,55.95,56.0,63500.0,45.1037,45.1037,45.0313,45.0715,63500.0
2014-12-31 14:20:00,56.0,56.04,55.95,56.04,61200.0,45.0715,45.1037,45.0313,45.1037,61200.0
2014-12-31 14:25:00,56.03,56.06,56.02,56.04,13800.0,45.0957,45.1198,45.0876,45.1037,13800.0
2014-12-31 14:30:00,56.03,56.07,56.03,56.05,13300.0,45.0957,45.1279,45.0957,45.1118,13300.0
2014-12-31 14:35:00,56.04,56.05,55.78,55.79,15200.0,45.1037,45.1118,44.8945,44.9025,15200.0
2014-12-31 14:40:00,55.8,55.84,55.78,55.84,9600.0,44.9106,44.9428,44.8945,44.9428,9600.0
2014-12-31 14:45:00,55.83,55.84,55.78,55.82,12300.0,44.9347,44.9428,44.8945,44.9267,12300.0
2014-12-31 14:50:00,55.81,55.86,55.79,55.79,37600.0,44.9186,44.9589,44.9025,44.9025,37600.0
2014-12-31 14:55:00,55.8,55.82,55.78,55.81,15600.0,44.9106,44.9267,44.8945,44.9186,15600.0
2014-12-31 15:00:00,55.81,55.81,55.77,55.78,32900.0,44.9186,44.9186,44.8864,44.8945,32900.0
2014-12-31 15:05:00,55.79,55.79,55.69,55.71,22400.0,44.9025,44.9025,44.822,44.8381,22400.0
2014-12-31 15:10:00,55.71,55.77,55.67,55.77,13500.0,44.8381,44.8864,44.8059,44.8864,13500.0
2014-12-31 15:15:00,55.77,55.83,55.77,55.81,13500.0,44.8864,44.9347,44.8864,44.9186,13500.0
2014-12-31 15:20:00,55.81,55.82,55.78,55.81,11500.0,44.9186,44.9267,44.8945,44.9186,11500.0
2014-12-31 15:25:00,55.81,55.82,55.79,55.79,12800.0,44.9186,44.9267,44.9025,44.9025,12800.0
2014-12-31 15:30:00,55.8,55.82,55.77,55.78,15400.0,44.9106,44.9267,44.8864,44.8945,15400.0
2014-12-31 15:35:00,55.77,55.8,55.77,55.77,16500.0,44.8864,44.9106,44.8864,44.8864,16500.0
2014-12-31 15:40:00,55.77,55.77,55.67,55.7,32500.0,44.8864,44.8864,44.8059,44.8301,32500.0
2014-12-31 15:45:00,55.7,55.7,55.61,55.62,35000.0,44.8301,44.8301,44.7576,44.7657,35000.0
2014-12-31 15:50:00,55.61,55.61,55.48,55.53,69600.0,44.7576,44.7576,44.653,44.6933,69600.0
2014-12-31 15:55:00,55.52,55.63,55.5,55.53,84500.0,44.6852,44.7737,44.6691,44.6933,84500.0
2015-01-02 09:30:00,55.68,56.25,55.68,56.01,69100.0,44.814,45.2727,44.814,45.0796,69100.0
2015-01-02 09:35:00,55.99,56.17,55.92,56.08,9800.0,45.0635,45.2084,45.0071,45.1359,9800.0
2015-01-02 09:40:00,56.06,56.06,55.83,55.83,51100.0,45.1198,45.1198,44.9347,44.9347,51100.0
2015-01-02 09:45:00,55.8,55.96,55.8,55.94,18400.0,44.9106,45.0393,44.9106,45.0232,18400.0
2015-01-02 09:50:00,55.95,56.01,55.87,55.87,23700.0,45.0313,45.0796,44.9669,44.9669,23700.0
2015-01-02 09:55:00,55.88,55.97,55.86,55.93,14300.0,44.9749,45.0474,44.9589,45.0152,14300.0
2015-01-02 10:00:00,55.92,55.94,55.78,55.86,13200.0,45.0071,45.0232,44.8945,44.9589,13200.0
2015-01-02 10:05:00,55.87,55.87,55.66,55.67,16000.0,44.9669,44.9669,44.7979,44.8059,16000.0
2015-01-02 10:10:00,55.67,55.8,55.66,55.77,6700.0,44.8059,44.9106,44.7979,44.8864,6700.0
2015-01-02 10:15:00,55.77,55.79,55.66,55.71,14100.0,44.8864,44.9025,44.7979,44.8381,14100.0
2015-01-02 10:20:00,55.69,55.69,55.57,55.6,10600.0,44.822,44.822,44.7254,44.7496,10600.0
2015-01-02 10:25:00,55.58,55.64,55.56,55.61,10100.0,44.7335,44.7818,44.7174,44.7576,10100.0
2015-01-02 10:30:00,55.6,55.6,55.53,55.54,5700.0,44.7496,44.7496,44.6933,44.7013,5700.0
2015-01-02 10:35:00,55.55,55.55,55.47,55.48,10400.0,44.7093,44.7093,44.645,44.653,10400.0
2015-01-02 10:40:00,55.48,55.48,55.28,55.31,13200.0,44.653,44.653,44.492,44.5162,13200.0
2015-01-02 10:45:00,55.32,55.45,55.3,55.4,10500.0,44.5242,44.6289,44.5081,44.5886,10500.0
2015-01-02 10:50:00,55.37,55.37,55.25,55.27,9200.0,44.5645,44.5645,44.4679,44.484,9200.0
2015-01-02 10:55:00,55.28,55.29,55.25,55.29,15800.0,44.492,44.5001,44.4679,44.5001,15800.0
2015-01-02 11:00:00,55.26,55.26,55.17,55.17,9500.0,44.4759,44.4759,44.4035,44.4035,9500.0
2015-01-02 11:05:00,55.18,55.18,55.1,55.13,8300.0,44.4116,44.4116,44.3472,44.3713,8300.0
2015-01-02 11:10:00,55.11,55.11,54.99,55.01,11900.0,44.3552,44.3552,44.2586,44.2747,11900.0
2015-01-02 11:15:00,55.04,55.1,55.01,55.02,17300.0,44.2989,44.3472,44.2747,44.2828,17300.0
2015-01-02 11:20:00,55.01,55.06,54.97,55.03,25800.0,44.2747,44.315,44.2425,44.2908,25800.0
2015-01-02 11:25:00,55.03,55.11,55.02,55.05,25300.0,44.2908,44.3552,44.2828,44.3069,25300.0
2015-01-02 11:30:00,55.06,55.07,55.03,55.05,12600.0,44.315,44.323,44.2908,44.3069,12600.0
2015-01-02 11:35:00,55.05,55.06,54.97,55.0,12400.0,44.3069,44.315,44.2425,44.2667,12400.0
2015-01-02 11:40:00,55.0,55.04,54.97,54.98,12900.0,44.2667,44.2989,44.2425,44.2506,12900.0
2015-01-02 11:45:00,54.99,55.08,54.99,55.08,8300.0,44.2586,44.3311,44.2586,44.3311,8300.0
2015-01-02 11:50:00,55.08,55.13,55.03,55.11,10700.0,44.3311,44.3713,44.2908,44.3552,10700.0
2015-01-02 11:55:00,55.13,55.16,55.12,55.14,7500.0,44.3713,44.3955,44.3633,44.3794,7500.0
2015-01-02 12:00:00,55.15,55.19,55.12,55.18,6500.0,44.3874,44.4196,44.3633,44.4116,6500.0
2015-01-02 12:05:00,55.18,55.25,55.18,55.25,8700.0,44.4116,44.4679,44.4116,44.4679,8700.0
2015-01-02 12:10:00,55.25,55.26,55.19,55.23,7900.0,44.4679,44.4759,44.4196,44.4518,7900.0
2015-01-02 12:15:00,55.23,55.23,55.15,55.16,9900.0,44.4518,44.4518,44.3874,44.3955,9900.0
2015-01-02 12:20:00,55.17,55.17,55.14,55.14,5300.0,44.4035,44.4035,44.3794,44.3794,5300.0
2015-01-02 12:25:00,55.14,55.17,55.13,55.16,4900.0,44.3794,44.4035,44.3713,44.3955,4900.0
2015-01-02 12:30:00,55.15,55.24,55.15,55.19,8800.0,44.3874,44.4598,44.3874,44.4196,8800.0
2015-01-02 12:35:00,55.19,55.22,55.14,55.22,7300.0,44.4196,44.4437,44.3794,44.4437,7300.0
2015-01-02 12:40:00,55.21,55.22,55.19,55.19,5900.0,44.4357,44.4437,44.4196,44.4196,5900.0
2015-01-02 12:45:00,55.18,55.21,55.14,55.14,7200.0,44.4116,44.4357,44.3794,44.3794,7200.0
2015-01-02 12:50:00,55.13,55.14,55.11,55.13,5500.0,44.3713,44.3794,44.3552,44.3713,5500.0
2015-01-02 12:55:00,55.13,55.16,55.06,55.06,7100.0,44.3713,44.3955,44.315,44.315,7100.0
2015-01-02 13:00:00,55.07,55.12,55.06,55.11,3800.0,44.323,44.3633,44.315,44.3552,3800.0
2015-01-02 13:05:00,55.1,55.13,55.1,55.12,5600.0,44.3472,44.3713,44.3472,44.3633,5600.0
2015-01-02 13:10:00,55.12,55.14,55.1,55.1,5300.0,44.3633,44.3794,44.3472,44.3472,5300.0
2015-01-02 13:15:00,55.1,55.13,55.09,55.11,8800.0,44.3472,44.3713,44.3391,44.3552,8800.0
2015-01-02 13:20:00,55.11,55.2,55.11,55.2,5200.0,44.3552,44.4277,44.3552,44.4277,5200.0
2015-01-02 13:25:00,55.2,55.22,55.1,55.11,5900.0,44.4277,44.4437,44.3472,44.3552,5900.0
2015-01-02 13:30:00,55.1,55.1,55.02,55.02,8400.0,44.3472,44.3472,44.2828,44.2828,8400.0
2015-01-02 13:35:00,55.03,55.1,55.02,55.1,10500.0,44.2908,44.3472,44.2828,44.3472,10500.0
2015-01-02 13:40:00,55.1,55.12,55.09,55.09,9600.0,44.3472,44.3633,44.3391,44.3391,9600.0
2015-01-02 13:45:00,55.09,55.16,55.09,55.14,6100.0,44.3391,44.3955,44.3391,44.3794,6100.0
2015-01-02 13:50:00,55.14,55.3,55.13,55.27,11300.0,44.3794,44.5081,44.3713,44.484,11300.0
2015-01-02 13:55:00,55.28,55.29,55.23,55.24,6900.0,44.492,44.5001,44.4518,44.4598,6900.0
2015-01-02 14:00:00,55.24,55.32,55.24,55.3,9400.0,44.4598,44.5242,44.4598,44.5081,9400.0
2015-01-02 14:05:00,55.29,55.38,55.28,55.37,8600.0,44.5001,44.5725,44.492,44.5645,8600.0
2015-01-02 14:10:00,55.38,55.42,55.35,55.35,31700.0,44.5725,44.6047,44.5484,44.5484,31700.0
2015-01-02 14:15:00,55.34,55.39,55.33,55.37,9100.0,44.5403,44.5806,44.5323,44.5645,9100.0
2015-01-02 14:20:00,55.37,55.41,55.37,55.41,7500.0,44.5645,44.5967,44.5645,44.5967,7500.0
2015-01-02 14:25:00,55.42,55.53,55.41,55.46,11300.0,44.6047,44.6933,44.5967,44.6369,11300.0
2015-01-02 14:30:00,55.44,55.5,55.44,55.5,12500.0,44.6208,44.6691,44.6208,44.6691,12500.0
2015-01-02 14:35:00,55.51,55.62,55.51,55.61,9800.0,44.6772,44.7657,44.6772,44.7576,9800.0
2015-01-02 14:40:00,55.61,55.65,55.6,55.61,11100.0,44.7576,44.7898,44.7496,44.7576,11100.0
2015-01-02 14:45:00,55.62,55.67,55.58,55.64,9000.0,44.7657,44.8059,44.7335,44.7818,9000.0
2015-01-02 14:50:00,55.64,55.64,55.6,55.62,8000.0,44.7818,44.7818,44.7496,44.7657,8000.0
2015-01-02 14:55:00,55.61,55.64,55.58,55.58,15600.0,44.7576,44.7818,44.7335,44.7335,15600.0
2015-01-02 15:00:00,55.58,55.6,55.57,55.58,6800.0,44.7335,44.7496,44.7254,44.7335,6800.0
2015-01-02 15:05:00,55.57,55.66,55.57,55.63,10800.0,44.7254,44.7979,44.7254,44.7737,10800.0
2015-01-02 15:10:00,55.62,55.62,55.49,55.5,11300.0,44.7657,44.7657,44.6611,44.6691,11300.0
2015-01-02 15:15:00,55.49,55.57,55.49,55.53,10500.0,44.6611,44.7254,44.6611,44.6933,10500.0
2015-01-02 15:20:00,55.53,55.62,55.53,55.62,11600.0,44.6933,44.7657,44.6933,44.7657,11600.0
2015-01-02 15:25:00,55.62,55.63,55.59,55.63,11000.0,44.7657,44.7737,44.7415,44.7737,11000.0
2015-01-02 15:30:00,55.62,55.63,55.59,55.61,15000.0,44.7657,44.7737,44.7415,44.7576,15000.0
2015-01-02 15:35:00,55.61,55.67,55.59,55.63,16800.0,44.7576,44.8059,44.7415,44.7737,16800.0
2015-01-02 15:40:00,55.64,55.69,55.63,55.67,17700.0,44.7818,44.822,44.7737,44.8059,17700.0
2015-01-02 15:45:00,55.67,55.73,55.62,55.63,40800.0,44.8059,44.8542,44.7657,44.7737,40800.0
2015-01-02 15:50:00,55.64,55.66,55.59,55.6,26000.0,44.7818,44.7979,44.7415,44.7496,26000.0
2015-01-02 15:55:00,55.61,55.61,55.51,55.53,53900.0,44.7576,44.7576,44.6772,44.6933,53900.0
2015-01-05 09:30:00,55.4,55.4,54.79,55.38,37500.0,44.5886,44.5886,44.0977,44.5725,37500.0
2015-01-05 09:35:00,55.43,55.45,55.0,55.06,28100.0,44.6128,44.6289,44.2667,44.315,28100.0
2015-01-05 09:40:00,54.99,55.24,54.93,55.2,10800.0,44.2586,44.4598,44.2103,44.4277,10800.0
2015-01-05 09:45:00,55.21,55.27,55.14,55.2,7000.0,44.4357,44.484,44.3794,44.4277,7000.0
2015-01-05 09:50:00,55.24,55.35,55.2,55.2,5600.0,44.4598,44.5484,44.4277,44.4277,5600.0
2015-01-05 09:55:00,55.15,55.19,55.11,55.14,5600.0,44.3874,44.4196,44.3552,44.3794,5600.0
2015-01-05 10:00:00,55.12,55.22,55.0,55.22,16700.0,44.3633,44.4437,44.2667,44.4437,16700.0
2015-01-05 10:05:00,55.22,55.3,55.19,55.22,11200.0,44.4437,44.5081,44.4196,44.4437,11200.0
2015-01-05 10:10:00,55.21,55.23,55.06,55.08,12300.0,44.4357,44.4518,44.315,44.3311,12300.0
2015-01-05 10:15:00,55.08,55.15,55.02,55.02,14000.0,44.3311,44.3874,44.2828,44.2828,14000.0
2015-01-05 10:20:00,55.0,55.05,54.98,55.02,6100.0,44.2667,44.3069,44.2506,44.2828,6100.0
2015-01-05 10:25:00,55.08,55.2,55.08,55.08,9800.0,44.3311,44.4277,44.3311,44.3311,9800.0
2015-01-05 10:30:00,55.09,55.11,54.96,54.98,11300.0,44.3391,44.3552,44.2345,44.2506,11300.0
2015-01-05 10:35:00,54.97,55.11,54.96,55.07,7700.0,44.2425,44.3552,44.2345,44.323,7700.0
2015-01-05 10:40:00,55.09,55.15,54.96,55.0,7900.0,44.3391,44.3874,44.2345,44.2667,7900.0
2015-01-05 10:45:00,54.99,55.2,54.96,55.19,10600.0,44.2586,44.4277,44.2345,44.4196,10600.0
2015-01-05 10:50:00,55.19,55.2,55.09,55.2,7600.0,44.4196,44.4277,44.3391,44.4277,7600.0
2015-01-05 10:55:00,55.2,55.2,55.08,55.08,7100.0,44.4277,44.4277,44.3311,44.3311,7100.0
2015-01-05 11:00:00,55.07,55.12,55.06,55.09,24700.0,44.323,44.3633,44.315,44.3391,24700.0
2015-01-05 11:05:00,55.08,55.1,55.0,55.0,12100.0,44.3311,44.3472,44.2667,44.2667,12100.0
2015-01-05 11:10:00,55.0,55.03,54.96,55.0,8900.0,44.2667,44.2908,44.2345,44.2667,8900.0
2015-01-05 11:15:00,54.99,54.99,54.82,54.83,16900.0,44.2586,44.2586,44.1218,44.1299,16900.0
2015-01-05 11:20:00,54.82,54.96,54.82,54.93,10400.0,44.1218,44.2345,44.1218,44.2103,10400.0
2015-01-05 11:25:00,54.92,55.01,54.92,54.97,12800.0,44.2023,44.2747,44.2023,44.2425,12800.0
2015-01-05 11:30:00,54.97,54.99,54.92,54.96,11200.0,44.2425,44.2586,44.2023,44.2345,11200.0
2015-01-05 11:35:00,54.97,55.01,54.95,54.96,4200.0,44.2425,44.2747,44.2264,44.2345,4200.0
2015-01-05 11:40:00,54.95,55.04,54.95,55.0,8100.0,44.2264,44.2989,44.2264,44.2667,8100.0
2015-01-05 11:45:00,55.01,55.04,54.89,54.89,12400.0,44.2747,44.2989,44.1781,44.1781,12400.0
2015-01-05 11:50:00,54.93,54.94,54.87,54.88,3600.0,44.2103,44.2184,44.1621,44.1701,3600.0
2015-01-05 11:55:00,54.9,54.92,54.85,54.88,4500.0,44.1862,44.2023,44.146,44.1701,4500.0
2015-01-05 12:00:00,54.89,54.96,54.89,54.89,6000.0,44.1781,44.2345,44.1781,44.1781,6000.0
2015-01-05 12:05:00,54.88,54.91,54.83,54.83,3800.0,44.1701,44.1942,44.1299,44.1299,3800.0
2015-01-05 12:10:00,54.81,54.85,54.76,54.79,7100.0,44.1138,44.146,44.0735,44.0977,7100.0
2015-01-05 12:15:00,54.77,54.83,54.75,54.83,5800.0,44.0816,44.1299,44.0655,44.1299,5800.0
2015-01-05 12:20:00,54.84,54.86,54.73,54.77,11400.0,44.1379,44.154,44.0494,44.0816,11400.0
2015-01-05 12:25:00,54.77,54.78,54.72,54.72,5000.0,44.0816,44.0896,44.0413,44.0413,5000.0
2015-01-05 12:30:00,54.71,54.75,54.68,54.72,9100.0,44.0333,44.0655,44.0091,44.0413,9100.0
2015-01-05 12:35:00,54.72,54.8,54.71,54.79,5500.0,44.0413,44.1057,44.0333,44.0977,5500.0
2015-01-05 12:40:00,54.81,54.83,54.77,54.8,6500.0,44.1138,44.1299,44.0816,44.1057,6500.0
2015-01-05 12:45:00,54.82,54.82,54.76,54.79,15100.0,44.1218,44.1218,44.0735,44.0977,15100.0
2015-01-05 12:50:00,54.78,54.82,54.76,54.8,8500.0,44.0896,44.1218,44.0735,44.1057,8500.0
2015-01-05 12:55:00,54.8,54.8,54.72,54.78,8500.0,44.1057,44.1057,44.0413,44.0896,8500.0
2015-01-05 13:00:00,54.79,54.79,54.73,54.73,5400.0,44.0977,44.0977,44.0494,44.0494,5400.0
2015-01-05 13:05:00,54.72,54.82,54.7,54.79,13600.0,44.0413,44.1218,44.0252,44.0977,13600.0
2015-01-05 13:10:00,54.78,54.78,54.75,54.75,7200.0,44.0896,44.0896,44.0655,44.0655,7200.0
2015-01-05 13:15:00,54.75,54.75,54.65,54.66,10500.0,44.0655,44.0655,43.985,43.993,10500.0
2015-01-05 13:20:00,54.68,54.75,54.65,54.72,12700.0,44.0091,44.0655,43.985,44.0413,12700.0
2015-01-05 13:25:00,54.69,54.71,54.63,54.69,7100.0,44.0172,44.0333,43.9689,44.0172,7100.0
2015-01-05 13:30:00,54.68,54.77,54.67,54.75,11700.0,44.0091,44.0816,44.0011,44.0655,11700.0
2015-01-05 13:35:00,54.76,54.87,54.75,54.75,12900.0,44.0735,44.1621,44.0655,44.0655,12900.0
2015-01-05 13:40:00,54.73,54.8,54.71,54.73,13900.0,44.0494,44.1057,44.0333,44.0494,13900.0
2015-01-05 13:45:00,54.73,54.79,54.69,54.78,8400.0,44.0494,44.0977,44.0172,44.0896,8400.0
2015-01-05 13:50:00,54.79,54.8,54.75,54.79,5100.0,44.0977,44.1057,44.0655,44.0977,5100.0
2015-01-05 13:55:00,54.8,54.8,54.7,54.77,7100.0,44.1057,44.1057,44.0252,44.0816,7100.0
2015-01-05 14:00:00,54.78,54.78,54.72,54.74,8500.0,44.0896,44.0896,44.0413,44.0574,8500.0
2015-01-05 14:05:00,54.73,54.85,54.73,54.82,11900.0,44.0494,44.146,44.0494,44.1218,11900.0
2015-01-05 14:10:00,54.82,54.86,54.76,54.78,8900.0,44.1218,44.154,44.0735,44.0896,8900.0
2015-01-05 14:15:00,54.75,54.83,54.74,54.76,8700.0,44.0655,44.1299,44.0574,44.0735,8700.0
2015-01-05 14:20:00,54.77,54.84,54.77,54.83,11200.0,44.0816,44.1379,44.0816,44.1299,11200.0
2015-01-05 14:25:00,54.8,54.81,54.73,54.77,9700.0,44.1057,44.1138,44.0494,44.0816,9700.0
2015-01-05 14:30:00,54.78,54.78,54.69,54.71,11100.0,44.0896,44.0896,44.0172,44.0333,11100.0
2015-01-05 14:35:00,54.72,54.77,54.7,54.71,10100.0,44.0413,44.0816,44.0252,44.0333,10100.0
2015-01-05 14:40:00,54.71,54.79,54.62,54.62,11000.0,44.0333,44.0977,43.9608,43.9608,11000.0
2015-01-05 14:45:00,54.63,54.67,54.61,54.63,5400.0,43.9689,44.0011,43.9528,43.9689,5400.0
2015-01-05 14:50:00,54.63,54.66,54.59,54.64,8100.0,43.9689,43.993,43.9367,43.9769,8100.0
2015-01-05 14:55:00,54.64,54.69,54.63,54.64,12700.0,43.9769,44.0172,43.9689,43.9769,12700.0
2015-01-05 15:00:00,54.64,54.67,54.6,54.64,8500.0,43.9769,44.0011,43.9447,43.9769,8500.0
2015-01-05 15:05:00,54.63,54.72,54.63,54.69,15000.0,43.9689,44.0413,43.9689,44.0172,15000.0
2015-01-05 15:10:00,54.69,54.81,54.69,54.79,12500.0,44.0172,44.1138,44.0172,44.0977,12500.0
2015-01-05 15:15:00,54.79,54.84,54.75,54.82,12600.0,44.0977,44.1379,44.0655,44.1218,12600.0
2015-01-05 15:20:00,54.8,54.83,54.75,54.81,11500.0,44.1057,44.1299,44.0655,44.1138,11500.0
2015-01-05 15:25:00,54.8,54.82,54.75,54.75,5700.0,44.1057,44.1218,44.0655,44.0655,5700.0
2015-01-05 15:30:00,54.75,54.76,54.67,54.7,12700.0,44.0655,44.0735,44.0011,44.0252,12700.0
2015-01-05 15:35:00,54.69,54.69,54.61,54.69,53300.0,44.0172,44.0172,43.9528,44.0172,53300.0
2015-01-05 15:40:00,54.68,54.76,54.6,54.65,38500.0,44.0091,44.0735,43.9447,43.985,38500.0
2015-01-05 15:45:00,54.66,54.67,54.58,54.66,26500.0,43.993,44.0011,43.9286,43.993,26500.0
2015-01-05 15:50:00,54.66,54.7,54.59,54.69,45600.0,43.993,44.0252,43.9367,44.0172,45600.0
2015-01-05 15:55:00,54.69,54.7,54.5,54.52,101400.0,44.0172,44.0252,43.8643,43.8804,101400.0
2015-01-06 09:30:00,54.73,54.8,54.54,54.73,26900.0,44.0494,44.1057,43.8965,44.0494,26900.0
2015-01-06 09:35:00,54.71,54.74,54.34,54.34,12800.0,44.0333,44.0574,43.7355,43.7355,12800.0
2015-01-06 09:40:00,54.29,54.36,54.23,54.31,19800.0,43.6952,43.7516,43.6469,43.7113,19800.0
2015-01-06 09:45:00,54.28,54.34,54.1,54.23,26800.0,43.6872,43.7355,43.5423,43.6469,26800.0
2015-01-06 09:50:00,54.24,54.28,54.2,54.2,5700.0,43.655,43.6872,43.6228,43.6228,5700.0
2015-01-06 09:55:00,54.2,54.31,54.2,54.24,9600.0,43.6228,43.7113,43.6228,43.655,9600.0
2015-01-06 10:00:00,54.22,54.22,54.1,54.16,9200.0,43.6389,43.6389,43.5423,43.5906,9200.0
2015-01-06 10:05:00,54.15,54.15,53.98,53.99,73000.0,43.5826,43.5826,43.4457,43.4538,73000.0
2015-01-06 10:10:00,54.01,54.09,53.98,54.08,32200.0,43.4699,43.5343,43.4457,43.5262,32200.0
2015-01-06 10:15:00,54.07,54.17,54.05,54.16,53800.0,43.5182,43.5987,43.5021,43.5906,53800.0
2015-01-06 10:20:00,54.15,54.22,54.14,54.17,10400.0,43.5826,43.6389,43.5745,43.5987,10400.0
2015-01-06 10:25:00,54.17,54.17,54.08,54.1,7300.0,43.5987,43.5987,43.5262,43.5423,7300.0
2015-01-06 10:30:00,54.11,54.14,54.07,54.13,6000.0,43.5504,43.5745,43.5182,43.5665,6000.0
2015-01-06 10:35:00,54.13,54.15,54.05,54.05,8500.0,43.5665,43.5826,43.5021,43.5021,8500.0
2015-01-06 10:40:00,54.06,54.12,53.95,53.96,14400.0,43.5101,43.5584,43.4216,43.4296,14400.0
2015-01-06 10:45:00,53.97,54.07,53.95,53.99,9600.0,43.4377,43.5182,43.4216,43.4538,9600.0
2015-01-06 10:50:00,53.99,54.11,53.99,54.04,6400.0,43.4538,43.5504,43.4538,43.494,6400.0
2015-01-06 10:55:00,54.02,54.05,53.95,53.99,19900.0,43.4779,43.5021,43.4216,43.4538,19900.0
2015-01-06 11:00:00,53.99,54.01,53.87,53.97,17300.0,43.4538,43.4699,43.3572,43.4377,17300.0
2015-01-06 11:05:00,53.97,53.99,53.89,53.93,9400.0,43.4377,43.4538,43.3733,43.4055,9400.0
2015-01-06 11:10:00,53.98,54.01,53.93,54.01,20100.0,43.4457,43.4699,43.4055,43.4699,20100.0
2015-01-06 11:15:00,53.99,54.03,53.89,53.9,21300.0,43.4538,43.486,43.3733,43.3813,21300.0
2015-01-06 11:20:00,53.88,53.96,53.86,53.86,17200.0,43.3653,43.4296,43.3492,43.3492,17200.0
2015-01-06 11:25:00,53.86,53.86,53.78,53.8,13500.0,43.3492,43.3492,43.2848,43.3009,13500.0
2015-01-06 11:30:00,53.8,53.82,53.75,53.75,12800.0,43.3009,43.317,43.2606,43.2606,12800.0
2015-01-06 11:35:00,53.77,53.8,53.71,53.71,14300.0,43.2767,43.3009,43.2284,43.2284,14300.0
2015-01-06 11:40:00,53.74,53.79,53.71,53.73,19500.0,43.2526,43.2928,43.2284,43.2445,19500.0
2015-01-06 11:45:00,53.73,53.78,53.69,53.69,13300.0,43.2445,43.2848,43.2123,43.2123,13300.0
2015-01-06 11:50:00,53.71,53.73,53.63,53.63,13100.0,43.2284,43.2445,43.164,43.164,13100.0
2015-01-06 11:55:00,53.63,53.69,53.62,53.63,13900.0,43.164,43.2123,43.156,43.164,13900.0
2015-01-06 12:00:00,53.63,53.64,53.45,53.46,16300.0,43.164,43.1721,43.0192,43.0272,16300.0
2015-01-06 12:05:00,53.47,53.5,53.32,53.37,19500.0,43.0353,43.0594,42.9145,42.9548,19500.0
2015-01-06 12:10:00,53.37,53.49,53.33,53.49,13100.0,42.9548,43.0514,42.9226,43.0514,13100.0
2015-01-06 12:15:00,53.49,53.49,53.4,53.42,16800.0,43.0514,43.0514,42.9789,42.995,16800.0
2015-01-06 12:20:00,53.41,53.43,53.31,53.33,9900.0,42.987,43.0031,42.9065,42.9226,9900.0
2015-01-06 12:25:00,53.34,53.42,53.34,53.38,6200.0,42.9306,42.995,42.9306,42.9628,6200.0
2015-01-06 12:30:00,53.37,53.41,53.33,53.36,14800.0,42.9548,42.987,42.9226,42.9467,14800.0
2015-01-06 12:35:00,53.35,53.6,53.35,53.59,21200.0,42.9387,43.1399,42.9387,43.1318,21200.0
2015-01-06 12:40:00,53.6,53.65,53.54,53.57,8600.0,43.1399,43.1801,43.0916,43.1157,8600.0
2015-01-06 12:45:00,53.56,53.61,53.53,53.56,22300.0,43.1077,43.1479,43.0836,43.1077,22300.0
2015-01-06 12:50:00,53.59,53.65,53.54,53.62,8200.0,43.1318,43.1801,43.0916,43.156,8200.0
2015-01-06 12:55:00,53.63,53.7,53.54,53.55,15500.0,43.164,43.2204,43.0916,43.0997,15500.0
2015-01-06 13:00:00,53.54,53.58,53.53,53.55,17700.0,43.0916,43.1238,43.0836,43.0997,17700.0
2015-01-06 13:05:00,53.55,53.57,53.45,53.45,15000.0,43.0997,43.1157,43.0192,43.0192,15000.0
2015-01-06 13:10:00,53.41,53.52,53.39,53.41,8100.0,42.987,43.0755,42.9709,42.987,8100.0
2015-01-06 13:15:00,53.4,53.42,53.29,53.29,10100.0,42.9789,42.995,42.8904,42.8904,10100.0
2015-01-06 13:20:00,53.32,53.35,53.23,53.26,9800.0,42.9145,42.9387,42.8421,42.8662,9800.0
2015-01-06 13:25:00,53.21,53.34,53.21,53.33,17800.0,42.826,42.9306,42.826,42.9226,17800.0
2015-01-06 13:30:00,53.31,53.4,53.31,53.31,9100.0,42.9065,42.9789,42.9065,42.9065,9100.0
2015-01-06 13:35:00,53.31,53.44,53.3,53.39,12700.0,42.9065,43.0111,42.8984,42.9709,12700.0
2015-01-06 13:40:00,53.4,53.41,53.28,53.31,10400.0,42.9789,42.987,42.8823,42.9065,10400.0
2015-01-06 13:45:00,53.32,53.41,53.32,53.39,8700.0,42.9145,42.987,42.9145,42.9709,8700.0
2015-01-06 13:50:00,53.4,53.5,53.39,53.42,14800.0,42.9789,43.0594,42.9709,42.995,14800.0
2015-01-06 13:55:00,53.43,53.51,53.35,53.51,6600.0,43.0031,43.0675,42.9387,43.0675,6600.0
2015-01-06 14:00:00,53.53,53.65,53.48,53.62,15600.0,43.0836,43.1801,43.0433,43.156,15600.0
2015-01-06 14:05:00,53.59,53.59,53.43,53.43,9600.0,43.1318,43.1318,43.0031,43.0031,9600.0
2015-01-06 14:10:00,53.44,53.44,53.31,53.31,13500.0,43.0111,43.0111,42.9065,42.9065,13500.0
2015-01-06 14:15:00,53.32,53.39,53.32,53.39,10800.0,42.9145,42.9709,42.9145,42.9709,10800.0
2015-01-06 14:20:00,53.38,53.59,53.38,53.58,12800.0,42.9628,43.1318,42.9628,43.1238,12800.0
2015-01-06 14:25:00,53.57,53.61,53.52,53.61,15000.0,43.1157,43.1479,43.0755,43.1479,15000.0
2015-01-06 14:30:00,53.62,53.65,53.51,53.53,12300.0,43.156,43.1801,43.0675,43.0836,12300.0
2015-01-06 14:35:00,53.55,53.65,53.54,53.64,6500.0,43.0997,43.1801,43.0916,43.1721,6500.0
2015-01-06 14:40:00,53.65,53.7,53.59,53.69,8500.0,43.1801,43.2204,43.1318,43.2123,8500.0
2015-01-06 14:45:00,53.7,53.75,53.63,53.72,12000.0,43.2204,43.2606,43.164,43.2365,12000.0
2015-01-06 14:50:00,53.72,53.78,53.71,53.76,8100.0,43.2365,43.2848,43.2284,43.2687,8100.0
2015-01-06 14:55:00,53.77,53.77,53.63,53.69,12300.0,43.2767,43.2767,43.164,43.2123,12300.0
2015-01-06 15:00:00,53.7,53.75,53.63,53.65,16200.0,43.2204,43.2606,43.164,43.1801,16200.0
2015-01-06 15:05:00,53.67,53.7,53.59,53.6,11000.0,43.1962,43.2204,43.1318,43.1399,11000.0
2015-01-06 15:10:00,53.59,53.73,53.59,53.69,13700.0,43.1318,43.2445,43.1318,43.2123,13700.0
2015-01-06 15:15:00,53.69,53.76,53.67,53.74,18700.0,43.2123,43.2687,43.1962,43.2526,18700.0
2015-01-06 15:20:00,53.75,53.86,53.7,53.76,13900.0,43.2606,43.3492,43.2204,43.2687,13900.0
2015-01-06 15:25:00,53.75,53.85,53.69,53.84,14900.0,43.2606,43.3411,43.2123,43.3331,14900.0
2015-01-06 15:30:00,53.84,53.84,53.68,53.68,30600.0,43.3331,43.3331,43.2043,43.2043,30600.0
2015-01-06 15:35:00,53.68,53.71,53.57,53.57,30800.0,43.2043,43.2284,43.1157,43.1157,30800.0
2015-01-06 15:40:00,53.56,53.58,53.51,53.55,35700.0,43.1077,43.1238,43.0675,43.0997,35700.0
2015-01-06 15:45:00,53.57,53.6,53.53,53.54,40600.0,43.1157,43.1399,43.0836,43.0916,40600.0
2015-01-06 15:50:00,53.52,53.57,53.39,53.43,51600.0,43.0755,43.1157,42.9709,43.0031,51600.0
2015-01-06 15:55:00,53.42,53.42,53.24,53.24,110000.0,42.995,42.995,42.8501,42.8501,110000.0
2015-01-07 09:30:00,53.49,53.49,53.03,53.27,35800.0,43.0514,43.0514,42.6811,42.8743,35800.0
2015-01-07 09:35:00,53.24,53.32,53.17,53.2,16300.0,42.8501,42.9145,42.7938,42.818,16300.0
2015-01-07 09:40:00,53.21,53.47,53.17,53.46,18100.0,42.826,43.0353,42.7938,43.0272,18100.0
2015-01-07 09:45:00,53.44,53.46,53.36,53.36,8300.0,43.0111,43.0272,42.9467,42.9467,8300.0
2015-01-07 09:50:00,53.38,53.57,53.36,53.47,8200.0,42.9628,43.1157,42.9467,43.0353,8200.0
2015-01-07 09:55:00,53.48,53.48,53.42,53.42,22900.0,43.0433,43.0433,42.995,42.995,22900.0
2015-01-07 10:00:00,53.42,53.5,53.36,53.5,26800.0,42.995,43.0594,42.9467,43.0594,26800.0
2015-01-07 10:05:00,53.47,53.5,53.44,53.47,15100.0,43.0353,43.0594,43.0111,43.0353,15100.0
2015-01-07 10:10:00,53.51,53.56,53.44,53.44,12700.0,43.0675,43.1077,43.0111,43.0111,12700.0
2015-01-07 10:15:00,53.44,53.48,53.43,53.45,33500.0,43.0111,43.0433,43.0031,43.0192,33500.0
2015-01-07 10:20:00,53.46,53.55,53.44,53.46,9300.0,43.0272,43.0997,43.0111,43.0272,9300.0
2015-01-07 10:25:00,53.47,53.54,53.46,53.52,9300.0,43.0353,43.0916,43.0272,43.0755,9300.0
2015-01-07 10:30:00,53.55,53.58,53.43,53.58,30000.0,43.0997,43.1238,43.0031,43.1238,30000.0
2015-01-07 10:35:00,53.58,53.72,53.52,53.52,20700.0,43.1238,43.2365,43.0755,43.0755,20700.0
2015-01-07 10:40:00,53.49,53.49,53.39,53.44,6400.0,43.0514,43.0514,42.9709,43.0111,6400.0
2015-01-07 10:45:00,53.44,53.55,53.44,53.54,6400.0,43.0111,43.0997,43.0111,43.0916,6400.0
2015-01-07 10:50:00,53.54,53.65,53.53,53.56,7000.0,43.0916,43.1801,43.0836,43.1077,7000.0
2015-01-07 10:55:00,53.59,53.59,53.42,53.44,8700.0,43.1318,43.1318,42.995,43.0111,8700.0
2015-01-07 11:00:00,53.47,53.53,53.43,53.48,5600.0,43.0353,43.0836,43.0031,43.0433,5600.0
2015-01-07 11:05:00,53.47,53.5,53.37,53.41,8800.0,43.0353,43.0594,42.9548,42.987,8800.0
2015-01-07 11:10:00,53.41,53.45,53.36,53.36,8500.0,42.987,43.0192,42.9467,42.9467,8500.0
2015-01-07 11:15:00,53.37,53.39,53.28,53.32,10700.0,42.9548,42.9709,42.8823,42.9145,10700.0
2015-01-07 11:20:00,53.34,53.38,53.3,53.31,6400.0,42.9306,42.9628,42.8984,42.9065,6400.0
2015-01-07 11:25:00,53.33,53.36,53.27,53.35,19100.0,42.9226,42.9467,42.8743,42.9387,19100.0
2015-01-07 11:30:00,53.35,53.47,53.34,53.47,11200.0,42.9387,43.0353,42.9306,43.0353,11200.0
2015-01-07 11:35:00,53.46,53.5,53.41,53.49,23400.0,43.0272,43.0594,42.987,43.0514,23400.0
2015-01-07 11:40:00,53.49,53.63,53.49,53.63,11100.0,43.0514,43.164,43.0514,43.164,11100.0
2015-01-07 11:45:00,53.63,53.63,53.56,53.6,9200.0,43.164,43.164,43.1077,43.1399,9200.0
2015-01-07 11:50:00,53.6,53.68,53.58,53.66,14300.0,43.1399,43.2043,43.1238,43.1882,14300.0
2015-01-07 11:55:00,53.69,53.76,53.69,53.72,16900.0,43.2123,43.2687,43.2123,43.2365,16900.0
2015-01-07 12:00:00,53.74,53.83,53.74,53.76,6400.0,43.2526,43.325,43.2526,43.2687,6400.0
2015-01-07 12:05:00,53.77,53.87,53.68,53.76,27500.0,43.2767,43.3572,43.2043,43.2687,27500.0
2015-01-07 12:10:00,53.75,53.76,53.64,53.67,28000.0,43.2606,43.2687,43.1721,43.1962,28000.0
2015-01-07 12:15:00,53.69,53.76,53.68,53.74,9200.0,43.2123,43.2687,43.2043,43.2526,9200.0
2015-01-07 12:20:00,53.74,53.8,53.72,53.75,21100.0,43.2526,43.3009,43.2365,43.2606,21100.0
2015-01-07 12:25:00,53.76,53.82,53.76,53.78,5300.0,43.2687,43.317,43.2687,43.2848,5300.0
2015-01-07 12:30:00,53.79,53.81,53.75,53.8,15600.0,43.2928,43.3089,43.2606,43.3009,15600.0
2015-01-07 12:35:00,53.8,53.88,53.8,53.88,14900.0,43.3009,43.3653,43.3009,43.3653,14900.0
2015-01-07 12:40:00,53.88,53.9,53.82,53.84,8700.0,43.3653,43.3813,43.317,43.3331,8700.0
2015-01-07 12:45:00,53.84,53.84,53.77,53.8,22100.0,43.3331,43.3331,43.2767,43.3009,22100.0
2015-01-07 12:50:00,53.82,53.91,53.81,53.85,14500.0,43.317,43.3894,43.3089,43.3411,14500.0
2015-01-07 12:55:00,53.85,53.92,53.85,53.87,8800.0,43.3411,43.3974,43.3411,43.3572,8800.0
2015-01-07 13:00:00,53.87,53.93,53.87,53.88,20500.0,43.3572,43.4055,43.3572,43.3653,20500.0
2015-01-07 13:05:00,53.88,53.95,53.86,53.87,18900.0,43.3653,43.4216,43.3492,43.3572,18900.0
2015-01-07 13:10:00,53.86,53.93,53.86,53.91,13300.0,43.3492,43.4055,43.3492,43.3894,13300.0
2015-01-07 13:15:00,53.88,53.97,53.88,53.95,16200.0,43.3653,43.4377,43.3653,43.4216,16200.0
2015-01-07 13:20:00,53.96,53.97,53.84,53.86,16700.0,43.4296,43.4377,43.3331,43.3492,16700.0
2015-01-07 13:25:00,53.85,53.92,53.83,53.86,14500.0,43.3411,43.3974,43.325,43.3492,14500.0
2015-01-07 13:30:00,53.87,53.9,53.82,53.9,11300.0,43.3572,43.3813,43.317,43.3813,11300.0
2015-01-07 13:35:00,53.9,53.95,53.86,53.93,17700.0,43.3813,43.4216,43.3492,43.4055,17700.0
2015-01-07 13:40:00,53.93,53.98,53.92,53.95,8900.0,43.4055,43.4457,43.3974,43.4216,8900.0
2015-01-07 13:45:00,53.98,54.12,53.96,54.12,30800.0,43.4457,43.5584,43.4296,43.5584,30800.0
2015-01-07 13:50:00,54.12,54.12,54.03,54.04,14700.0,43.5584,43.5584,43.486,43.494,14700.0
2015-01-07 13:55:00,54.05,54.09,54.01,54.01,15500.0,43.5021,43.5343,43.4699,43.4699,15500.0
2015-01-07 14:00:00,54.01,54.12,53.95,54.08,34200.0,43.4699,43.5584,43.4216,43.5262,34200.0
2015-01-07 14:05:00,54.04,54.08,53.96,54.08,24800.0,43.494,43.5262,43.4296,43.5262,24800.0
2015-01-07 14:10:00,54.09,54.13,53.97,54.01,24200.0,43.5343,43.5665,43.4377,43.4699,24200.0
2015-01-07 14:15:00,54.0,54.02,53.91,53.92,8700.0,43.4618,43.4779,43.3894,43.3974,8700.0
2015-01-07 14:20:00,53.93,53.98,53.84,53.86,14000.0,43.4055,43.4457,43.3331,43.3492,14000.0
2015-01-07 14:25:00,53.86,53.89,53.83,53.84,9100.0,43.3492,43.3733,43.325,43.3331,9100.0
2015-01-07 14:30:00,53.85,53.96,53.85,53.96,8000.0,43.3411,43.4296,43.3411,43.4296,8000.0
2015-01-07 14:35:00,53.96,53.99,53.86,53.91,8500.0,43.4296,43.4538,43.3492,43.3894,8500.0
2015-01-07 14:40:00,53.9,53.91,53.87,53.88,6700.0,43.3813,43.3894,43.3572,43.3653,6700.0
2015-01-07 14:45:00,53.89,53.91,53.85,53.85,9300.0,43.3733,43.3894,43.3411,43.3411,9300.0
2015-01-07 14:50:00,53.84,53.84,53.72,53.8,11600.0,43.3331,43.3331,43.2365,43.3009,11600.0
2015-01-07 14:55:00,53.78,53.79,53.67,53.68,12200.0,43.2848,43.2928,43.1962,43.2043,12200.0
2015-01-07 15:00:00,53.7,53.78,53.7,53.72,10300.0,43.2204,43.2848,43.2204,43.2365,10300.0
2015-01-07 15:05:00,53.72,53.89,53.72,53.86,10400.0,43.2365,43.3733,43.2365,43.3492,10400.0
2015-01-07 15:10:00,53.86,53.86,53.77,53.77,15900.0,43.3492,43.3492,43.2767,43.2767,15900.0
2015-01-07 15:15:00,53.76,53.84,53.69,53.79,20000.0,43.2687,43.3331,43.2123,43.2928,20000.0
2015-01-07 15:20:00,53.79,53.8,53.7,53.71,14000.0,43.2928,43.3009,43.2204,43.2284,14000.0
2015-01-07 15:25:00,53.7,53.77,53.67,53.76,14000.0,43.2204,43.2767,43.1962,43.2687,14000.0
2015-01-07 15:30:00,53.76,53.83,53.76,53.78,37500.0,43.2687,43.325,43.2687,43.2848,37500.0
2015-01-07 15:35:00,53.78,53.78,53.74,53.76,18500.0,43.2848,43.2848,43.2526,43.2687,18500.0
2015-01-07 15:40:00,53.76,53.8,53.74,53.78,17100.0,43.2687,43.3009,43.2526,43.2848,17100.0
2015-01-07 15:45:00,53.78,53.83,53.74,53.74,27600.0,43.2848,43.325,43.2526,43.2526,27600.0
2015-01-07 15:50:00,53.75,53.8,53.74,53.75,42900.0,43.2606,43.3009,43.2526,43.2606,42900.0
2015-01-07 15:55:00,53.75,53.82,53.72,53.8,94400.0,43.2606,43.317,43.2365,43.3009,94400.0
2015-01-08 09:30:00,54.39,54.59,54.08,54.58,38500.0,43.7757,43.9367,43.5262,43.9286,38500.0
2015-01-08 09:35:00,54.6,54.6,54.39,54.46,23700.0,43.9447,43.9447,43.7757,43.8321,23700.0
2015-01-08 09:40:00,54.44,54.64,54.44,54.58,11000.0,43.816,43.9769,43.816,43.9286,11000.0
2015-01-08 09:45:00,54.59,54.78,54.57,54.76,7400.0,43.9367,44.0896,43.9206,44.0735,7400.0
2015-01-08 09:50:00,54.78,54.95,54.78,54.95,21500.0,44.0896,44.2264,44.0896,44.2264,21500.0
2015-01-08 09:55:00,54.95,55.02,54.93,55.01,31100.0,44.2264,44.2828,44.2103,44.2747,31100.0
2015-01-08 10:00:00,55.03,55.1,54.97,55.08,33900.0,44.2908,44.3472,44.2425,44.3311,33900.0
2015-01-08 10:05:00,55.09,55.12,54.89,55.06,22600.0,44.3391,44.3633,44.1781,44.315,22600.0
2015-01-08 10:10:00,55.06,55.06,55.0,55.03,22900.0,44.315,44.315,44.2667,44.2908,22900.0
2015-01-08 10:15:00,55.04,55.08,54.95,55.02,19700.0,44.2989,44.3311,44.2264,44.2828,19700.0
2015-01-08 10:20:00,55.06,55.08,54.86,54.96,19900.0,44.315,44.3311,44.154,44.2345,19900.0
2015-01-08 10:25:00,54.96,55.02,54.96,54.98,13100.0,44.2345,44.2828,44.2345,44.2506,13100.0
2015-01-08 10:30:00,54.98,55.01,54.93,54.99,19000.0,44.2506,44.2747,44.2103,44.2586,19000.0
2015-01-08 10:35:00,54.98,55.02,54.9,54.9,19500.0,44.2506,44.2828,44.1862,44.1862,19500.0
2015-01-08 10:40:00,54.89,55.01,54.89,54.95,17000.0,44.1781,44.2747,44.1781,44.2264,17000.0
2015-01-08 10:45:00,54.95,55.05,54.95,55.0,19300.0,44.2264,44.3069,44.2264,44.2667,19300.0
2015-01-08 10:50:00,55.0,55.04,54.95,55.03,23100.0,44.2667,44.2989,44.2264,44.2908,23100.0
2015-01-08 10:55:00,55.03,55.09,55.01,55.09,11400.0,44.2908,44.3391,44.2747,44.3391,11400.0
2015-01-08 11:00:00,55.1,55.17,55.08,55.08,12300.0,44.3472,44.4035,44.3311,44.3311,12300.0
2015-01-08 11:05:00,55.07,55.18,55.06,55.09,29500.0,44.323,44.4116,44.315,44.3391,29500.0
2015-01-08 11:10:00,55.1,55.11,54.97,55.01,14200.0,44.3472,44.3552,44.2425,44.2747,14200.0
2015-01-08 11:15:00,55.0,55.13,55.0,55.1,30700.0,44.2667,44.3713,44.2667,44.3472,30700.0
2015-01-08 11:20:00,55.09,55.1,55.03,55.03,5700.0,44.3391,44.3472,44.2908,44.2908,5700.0
2015-01-08 11:25:00,55.02,55.02,54.95,54.97,15500.0,44.2828,44.2828,44.2264,44.2425,15500.0
2015-01-08 11:30:00,54.96,54.99,54.96,54.98,10000.0,44.2345,44.2586,44.2345,44.2506,10000.0
2015-01-08 11:35:00,54.96,54.97,54.95,54.96,9500.0,44.2345,44.2425,44.2264,44.2345,9500.0
2015-01-08 11:40:00,54.97,54.99,54.92,54.94,8800.0,44.2425,44.2586,44.2023,44.2184,8800.0
2015-01-08 11:45:00,54.93,54.96,54.92,54.94,6200.0,44.2103,44.2345,44.2023,44.2184,6200.0
2015-01-08 11:50:00,54.94,54.95,54.9,54.9,10700.0,44.2184,44.2264,44.1862,44.1862,10700.0
2015-01-08 11:55:00,54.91,54.91,54.84,54.84,6900.0,44.1942,44.1942,44.1379,44.1379,6900.0
2015-01-08 12:00:00,54.84,54.84,54.77,54.77,5900.0,44.1379,44.1379,44.0816,44.0816,5900.0
2015-01-08 12:05:00,54.76,54.76,54.71,54.72,7200.0,44.0735,44.0735,44.0333,44.0413,7200.0
2015-01-08 12:10:00,54.69,54.69,54.63,54.65,8500.0,44.0172,44.0172,43.9689,43.985,8500.0
2015-01-08 12:15:00,54.65,54.7,54.64,54.69,7500.0,43.985,44.0252,43.9769,44.0172,7500.0
2015-01-08 12:20:00,54.69,54.72,54.69,54.7,5700.0,44.0172,44.0413,44.0172,44.0252,5700.0
2015-01-08 12:25:00,54.7,54.76,54.68,54.74,9100.0,44.0252,44.0735,44.0091,44.0574,9100.0
2015-01-08 12:30:00,54.75,54.77,54.74,54.74,8300.0,44.0655,44.0816,44.0574,44.0574,8300.0
2015-01-08 12:35:00,54.75,54.75,54.71,54.73,12600.0,44.0655,44.0655,44.0333,44.0494,12600.0
2015-01-08 12:40:00,54.73,54.77,54.73,54.74,22400.0,44.0494,44.0816,44.0494,44.0574,22400.0
2015-01-08 12:45:00,54.75,54.76,54.72,54.73,9500.0,44.0655,44.0735,44.0413,44.0494,9500.0
2015-01-08 12:50:00,54.73,54.75,54.73,54.74,5000.0,44.0494,44.0655,44.0494,44.0574,5000.0
2015-01-08 12:55:00,54.75,54.77,54.74,54.76,13200.0,44.0655,44.0816,44.0574,44.0735,13200.0
2015-01-08 13:00:00,54.75,54.77,54.73,54.76,14100.0,44.0655,44.0816,44.0494,44.0735,14100.0
2015-01-08 13:05:00,54.76,54.81,54.74,54.81,27400.0,44.0735,44.1138,44.0574,44.1138,27400.0
2015-01-08 13:10:00,54.81,54.85,54.77,54.77,13800.0,44.1138,44.146,44.0816,44.0816,13800.0
2015-01-08 13:15:00,54.77,54.87,54.76,54.87,15400.0,44.0816,44.1621,44.0735,44.1621,15400.0
2015-01-08 13:20:00,54.87,54.88,54.83,54.88,7800.0,44.1621,44.1701,44.1299,44.1701,7800.0
2015-01-08 13:25:00,54.86,54.9,54.83,54.84,10200.0,44.154,44.1862,44.1299,44.1379,10200.0
2015-01-08 13:30:00,54.85,54.93,54.84,54.89,11500.0,44.146,44.2103,44.1379,44.1781,11500.0
2015-01-08 13:35:00,54.89,54.89,54.83,54.84,5600.0,44.1781,44.1781,44.1299,44.1379,5600.0
2015-01-08 13:40:00,54.83,54.83,54.78,54.8,11800.0,44.1299,44.1299,44.0896,44.1057,11800.0
2015-01-08 13:45:00,54.8,54.8,54.77,54.79,10900.0,44.1057,44.1057,44.0816,44.0977,10900.0
2015-01-08 13:50:00,54.8,54.8,54.77,54.79,7300.0,44.1057,44.1057,44.0816,44.0977,7300.0
2015-01-08 13:55:00,54.79,54.8,54.69,54.74,11300.0,44.0977,44.1057,44.0172,44.0574,11300.0
2015-01-08 14:00:00,54.74,54.75,54.72,54.72,3200.0,44.0574,44.0655,44.0413,44.0413,3200.0
2015-01-08 14:05:00,54.72,54.8,54.72,54.78,8100.0,44.0413,44.1057,44.0413,44.0896,8100.0
2015-01-08 14:10:00,54.79,54.8,54.72,54.72,6200.0,44.0977,44.1057,44.0413,44.0413,6200.0
2015-01-08 14:15:00,54.73,54.79,54.73,54.79,7100.0,44.0494,44.0977,44.0494,44.0977,7100.0
2015-01-08 14:20:00,54.79,54.82,54.78,54.82,21900.0,44.0977,44.1218,44.0896,44.1218,21900.0
2015-01-08 14:25:00,54.82,54.82,54.79,54.82,9700.0,44.1218,44.1218,44.0977,44.1218,9700.0
2015-01-08 14:30:00,54.82,54.85,54.81,54.83,11400.0,44.1218,44.146,44.1138,44.1299,11400.0
2015-01-08 14:35:00,54.83,54.84,54.82,54.82,11900.0,44.1299,44.1379,44.1218,44.1218,11900.0
2015-01-08 14:40:00,54.83,54.83,54.78,54.78,35100.0,44.1299,44.1299,44.0896,44.0896,35100.0
2015-01-08 14:45:00,54.79,54.81,54.78,54.8,11400.0,44.0977,44.1138,44.0896,44.1057,11400.0
2015-01-08 14:50:00,54.79,54.84,54.78,54.83,15200.0,44.0977,44.1379,44.0896,44.1299,15200.0
2015-01-08 14:55:00,54.83,54.84,54.8,54.81,7400.0,44.1299,44.1379,44.1057,44.1138,7400.0
2015-01-08 15:00:00,54.82,54.9,54.81,54.9,11400.0,44.1218,44.1862,44.1138,44.1862,11400.0
2015-01-08 15:05:00,54.89,54.89,54.82,54.82,15300.0,44.1781,44.1781,44.1218,44.1218,15300.0
2015-01-08 15:10:00,54.83,54.85,54.81,54.83,19400.0,44.1299,44.146,44.1138,44.1299,19400.0
2015-01-08 15:15:00,54.84,54.84,54.79,54.81,28800.0,44.1379,44.1379,44.0977,44.1138,28800.0
2015-01-08 15:20:00,54.79,54.82,54.77,54.79,16500.0,44.0977,44.1218,44.0816,44.0977,16500.0
2015-01-08 15:25:00,54.79,54.8,54.74,54.8,22100.0,44.0977,44.1057,44.0574,44.1057,22100.0
2015-01-08 15:30:00,54.79,54.82,54.75,54.75,31700.0,44.0977,44.1218,44.0655,44.0655,31700.0
2015-01-08 15:35:00,54.76,54.78,54.71,54.71,28200.0,44.0735,44.0896,44.0333,44.0333,28200.0
2015-01-08 15:40:00,54.71,54.74,54.68,54.69,26300.0,44.0333,44.0574,44.0091,44.0172,26300.0
2015-01-08 15:45:00,54.69,54.78,54.67,54.77,29000.0,44.0172,44.0896,44.0011,44.0816,29000.0
2015-01-08 15:50:00,54.78,54.8,54.76,54.79,33600.0,44.0896,44.1057,44.0735,44.0977,33600.0
2015-01-08 15:55:00,54.79,54.81,54.72,54.75,92800.0,44.0977,44.1138,44.0413,44.0655,92800.0
2015-01-09 09:30:00,54.99,54.99,54.68,54.79,37200.0,44.2586,44.2586,44.0091,44.0977,37200.0
2015-01-09 09:35:00,54.81,54.91,54.71,54.91,6700.0,44.1138,44.1942,44.0333,44.1942,6700.0
2015-01-09 09:40:00,54.93,55.04,54.9,55.04,23300.0,44.2103,44.2989,44.1862,44.2989,23300.0
2015-01-09 09:45:00,55.03,55.03,54.75,54.83,6700.0,44.2908,44.2908,44.0655,44.1299,6700.0
2015-01-09 09:50:00,54.83,54.97,54.81,54.85,12100.0,44.1299,44.2425,44.1138,44.146,12100.0
2015-01-09 09:55:00,54.84,54.87,54.72,54.82,7900.0,44.1379,44.1621,44.0413,44.1218,7900.0
2015-01-09 10:00:00,54.8,54.87,54.78,54.83,7800.0,44.1057,44.1621,44.0896,44.1299,7800.0
2015-01-09 10:05:00,54.84,54.85,54.79,54.82,3700.0,44.1379,44.146,44.0977,44.1218,3700.0
2015-01-09 10:10:00,54.84,54.89,54.8,54.85,8900.0,44.1379,44.1781,44.1057,44.146,8900.0
2015-01-09 10:15:00,54.85,54.88,54.78,54.8,9300.0,44.146,44.1701,44.0896,44.1057,9300.0
2015-01-09 10:20:00,54.81,54.82,54.71,54.71,9700.0,44.1138,44.1218,44.0333,44.0333,9700.0
2015-01-09 10:25:00,54.72,54.73,54.53,54.57,7800.0,44.0413,44.0494,43.8884,43.9206,7800.0
2015-01-09 10:30:00,54.57,54.57,54.39,54.42,4200.0,43.9206,43.9206,43.7757,43.7999,4200.0
2015-01-09 10:35:00,54.44,54.57,54.43,54.46,3900.0,43.816,43.9206,43.8079,43.8321,3900.0
2015-01-09 10:40:00,54.45,54.45,54.34,54.4,8400.0,43.824,43.824,43.7355,43.7838,8400.0
2015-01-09 10:45:00,54.38,54.46,54.36,54.39,4600.0,43.7677,43.8321,43.7516,43.7757,4600.0
2015-01-09 10:50:00,54.39,54.52,54.35,54.45,6100.0,43.7757,43.8804,43.7435,43.824,6100.0
2015-01-09 10:55:00,54.45,54.56,54.41,54.5,6600.0,43.824,43.9125,43.7918,43.8643,6600.0
2015-01-09 11:00:00,54.5,54.5,54.36,54.39,9200.0,43.8643,43.8643,43.7516,43.7757,9200.0
2015-01-09 11:05:00,54.42,54.47,54.32,54.34,6600.0,43.7999,43.8401,43.7194,43.7355,6600.0
2015-01-09 11:10:00,54.31,54.35,54.18,54.21,13300.0,43.7113,43.7435,43.6067,43.6309,13300.0
2015-01-09 11:15:00,54.2,54.24,54.18,54.22,4400.0,43.6228,43.655,43.6067,43.6389,4400.0
2015-01-09 11:20:00,54.2,54.26,54.12,54.26,10600.0,43.6228,43.6711,43.5584,43.6711,10600.0
2015-01-09 11:25:00,54.25,54.27,54.16,54.22,7300.0,43.663,43.6791,43.5906,43.6389,7300.0
2015-01-09 11:30:00,54.2,54.32,54.15,54.31,9100.0,43.6228,43.7194,43.5826,43.7113,9100.0
2015-01-09 11:35:00,54.31,54.34,54.27,54.33,6500.0,43.7113,43.7355,43.6791,43.7274,6500.0
2015-01-09 11:40:00,54.34,54.34,54.27,54.32,4600.0,43.7355,43.7355,43.6791,43.7194,4600.0
2015-01-09 11:45:00,54.34,54.4,54.34,54.37,3300.0,43.7355,43.7838,43.7355,43.7596,3300.0
2015-01-09 11:50:00,54.38,54.44,54.37,54.4,6400.0,43.7677,43.816,43.7596,43.7838,6400.0
2015-01-09 11:55:00,54.39,54.46,54.38,54.45,7200.0,43.7757,43.8321,43.7677,43.824,7200.0
2015-01-09 12:00:00,54.44,54.48,54.42,54.47,1900.0,43.816,43.8482,43.7999,43.8401,1900.0
2015-01-09 12:05:00,54.48,54.56,54.46,54.54,3800.0,43.8482,43.9125,43.8321,43.8965,3800.0
2015-01-09 12:10:00,54.59,54.67,54.55,54.64,6800.0,43.9367,44.0011,43.9045,43.9769,6800.0
2015-01-09 12:15:00,54.66,54.69,54.62,54.63,5000.0,43.993,44.0172,43.9608,43.9689,5000.0
2015-01-09 12:20:00,54.63,54.65,54.6,54.63,2500.0,43.9689,43.985,43.9447,43.9689,2500.0
2015-01-09 12:25:00,54.61,54.61,54.58,54.58,2700.0,43.9528,43.9528,43.9286,43.9286,2700.0
2015-01-09 12:30:00,54.61,54.66,54.56,54.56,5900.0,43.9528,43.993,43.9125,43.9125,5900.0
2015-01-09 12:35:00,54.55,54.59,54.54,54.59,2900.0,43.9045,43.9367,43.8965,43.9367,2900.0
2015-01-09 12:40:00,54.58,54.62,54.55,54.59,4200.0,43.9286,43.9608,43.9045,43.9367,4200.0
2015-01-09 12:45:00,54.6,54.63,54.6,54.61,1800.0,43.9447,43.9689,43.9447,43.9528,1800.0
2015-01-09 12:50:00,54.62,54.62,54.56,54.59,3500.0,43.9608,43.9608,43.9125,43.9367,3500.0
2015-01-09 12:55:00,54.58,54.62,54.5,54.52,10300.0,43.9286,43.9608,43.8643,43.8804,10300.0
2015-01-09 13:00:00,54.52,54.57,54.5,54.56,11800.0,43.8804,43.9206,43.8643,43.9125,11800.0
2015-01-09 13:05:00,54.55,54.6,54.55,54.58,6900.0,43.9045,43.9447,43.9045,43.9286,6900.0
2015-01-09 13:10:00,54.56,54.65,54.56,54.64,2900.0,43.9125,43.985,43.9125,43.9769,2900.0
2015-01-09 13:15:00,54.7,54.77,54.67,54.75,25500.0,44.0252,44.0816,44.0011,44.0655,25500.0
2015-01-09 13:20:00,54.76,54.77,54.7,54.7,6800.0,44.0735,44.0816,44.0252,44.0252,6800.0
2015-01-09 13:25:00,54.72,54.73,54.65,54.67,2800.0,44.0413,44.0494,43.985,44.0011,2800.0
2015-01-09 13:30:00,54.68,54.74,54.67,54.67,3700.0,44.0091,44.0574,44.0011,44.0011,3700.0
2015-01-09 13:35:00,54.64,54.65,54.61,54.61,3200.0,43.9769,43.985,43.9528,43.9528,3200.0
2015-01-09 13:40:00,54.62,54.63,54.53,54.56,5700.0,43.9608,43.9689,43.8884,43.9125,5700.0
2015-01-09 13:45:00,54.58,54.73,54.58,54.72,16000.0,43.9286,44.0494,43.9286,44.0413,16000.0
2015-01-09 13:50:00,54.72,54.78,54.71,54.75,14900.0,44.0413,44.0896,44.0333,44.0655,14900.0
2015-01-09 13:55:00,54.73,54.74,54.71,54.73,8000.0,44.0494,44.0574,44.0333,44.0494,8000.0
2015-01-09 14:00:00,54.71,54.74,54.7,54.73,9700.0,44.0333,44.0574,44.0252,44.0494,9700.0
2015-01-09 14:05:00,54.72,54.8,54.72,54.78,8700.0,44.0413,44.1057,44.0413,44.0896,8700.0
2015-01-09 14:10:00,54.8,54.81,54.78,54.8,14200.0,44.1057,44.1138,44.0896,44.1057,14200.0
2015-01-09 14:15:00,54.8,54.8,54.74,54.77,8700.0,44.1057,44.1057,44.0574,44.0816,8700.0
2015-01-09 14:20:00,54.76,54.79,54.72,54.78,9200.0,44.0735,44.0977,44.0413,44.0896,9200.0
2015-01-09 14:25:00,54.77,54.8,54.73,54.77,12700.0,44.0816,44.1057,44.0494,44.0816,12700.0
2015-01-09 14:30:00,54.77,54.78,54.71,54.71,9600.0,44.0816,44.0896,44.0333,44.0333,9600.0
2015-01-09 14:35:00,54.72,54.74,54.66,54.71,8400.0,44.0413,44.0574,43.993,44.0333,8400.0
2015-01-09 14:40:00,54.73,54.75,54.7,54.72,7100.0,44.0494,44.0655,44.0252,44.0413,7100.0
2015-01-09 14:45:00,54.71,54.78,54.71,54.77,38000.0,44.0333,44.0896,44.0333,44.0816,38000.0
2015-01-09 14:50:00,54.78,54.86,54.77,54.86,30400.0,44.0896,44.154,44.0816,44.154,30400.0
2015-01-09 14:55:00,54.85,54.93,54.85,54.92,52400.0,44.146,44.2103,44.146,44.2023,52400.0
2015-01-09 15:00:00,54.91,54.99,54.9,54.98,16700.0,44.1942,44.2586,44.1862,44.2506,16700.0
2015-01-09 15:05:00,54.99,55.03,54.95,54.95,28100.0,44.2586,44.2908,44.2264,44.2264,28100.0
2015-01-09 15:10:00,54.96,55.01,54.95,54.98,41600.0,44.2345,44.2747,44.2264,44.2506,41600.0
2015-01-09 15:15:00,54.97,54.97,54.94,54.95,20200.0,44.2425,44.2425,44.2184,44.2264,20200.0
2015-01-09 15:20:00,54.95,54.98,54.93,54.95,27900.0,44.2264,44.2506,44.2103,44.2264,27900.0
2015-01-09 15:25:00,54.94,54.98,54.88,54.91,18400.0,44.2184,44.2506,44.1701,44.1942,18400.0
2015-01-09 15:30:00,54.91,54.92,54.82,54.83,26100.0,44.1942,44.2023,44.1218,44.1299,26100.0
2015-01-09 15:35:00,54.83,54.89,54.82,54.85,54700.0,44.1299,44.1781,44.1218,44.146,54700.0
2015-01-09 15:40:00,54.85,54.96,54.85,54.93,25900.0,44.146,44.2345,44.146,44.2103,25900.0
2015-01-09 15:45:00,54.92,54.93,54.88,54.91,49800.0,44.2023,44.2103,44.1701,44.1942,49800.0
2015-01-09 15:50:00,54.9,54.9,54.76,54.82,132500.0,44.1862,44.1862,44.0735,44.1218,132500.0
2015-01-09 15:55:00,54.82,54.84,54.69,54.72,96800.0,44.1218,44.1379,44.0172,44.0413,96800.0
2015-01-12 09:30:00,54.62,54.75,54.45,54.48,35700.0,43.9608,44.0655,43.824,43.8482,35700.0
2015-01-12 09:35:00,54.5,54.52,54.21,54.36,14700.0,43.8643,43.8804,43.6309,43.7516,14700.0
2015-01-12 09:40:00,54.38,54.43,54.25,54.39,32900.0,43.7677,43.8079,43.663,43.7757,32900.0
2015-01-12 09:45:00,54.38,54.42,54.21,54.24,27400.0,43.7677,43.7999,43.6309,43.655,27400.0
2015-01-12 09:50:00,54.22,54.23,54.1,54.2,19700.0,43.6389,43.6469,43.5423,43.6228,19700.0
2015-01-12 09:55:00,54.2,54.2,54.02,54.04,12100.0,43.6228,43.6228,43.4779,43.494,12100.0
2015-01-12 10:00:00,54.05,54.06,53.86,54.0,14600.0,43.5021,43.5101,43.3492,43.4618,14600.0
2015-01-12 10:05:00,53.99,54.11,53.97,54.05,12500.0,43.4538,43.5504,43.4377,43.5021,12500.0
2015-01-12 10:10:00,54.03,54.15,54.0,54.04,10500.0,43.486,43.5826,43.4618,43.494,10500.0
2015-01-12 10:15:00,54.03,54.19,54.03,54.15,10100.0,43.486,43.6148,43.486,43.5826,10100.0
2015-01-12 10:20:00,54.15,54.2,54.06,54.12,10500.0,43.5826,43.6228,43.5101,43.5584,10500.0
2015-01-12 10:25:00,54.13,54.19,54.02,54.03,8200.0,43.5665,43.6148,43.4779,43.486,8200.0
2015-01-12 10:30:00,54.05,54.11,54.0,54.08,8100.0,43.5021,43.5504,43.4618,43.5262,8100.0
2015-01-12 10:35:00,54.08,54.15,54.02,54.15,6300.0,43.5262,43.5826,43.4779,43.5826,6300.0
2015-01-12 10:40:00,54.15,54.27,54.11,54.24,9200.0,43.5826,43.6791,43.5504,43.655,9200.0
2015-01-12 10:45:00,54.27,54.36,54.27,54.33,7200.0,43.6791,43.7516,43.6791,43.7274,7200.0
2015-01-12 10:50:00,54.32,54.35,54.26,54.3,7700.0,43.7194,43.7435,43.6711,43.7033,7700.0
2015-01-12 10:55:00,54.3,54.49,54.3,54.49,5100.0,43.7033,43.8562,43.7033,43.8562,5100.0
2015-01-12 11:00:00,54.54,54.62,54.53,54.59,7400.0,43.8965,43.9608,43.8884,43.9367,7400.0
2015-01-12 11:05:00,54.59,54.61,54.53,54.56,8300.0,43.9367,43.9528,43.8884,43.9125,8300.0
2015-01-12 11:10:00,54.53,54.56,54.47,54.47,7900.0,43.8884,43.9125,43.8401,43.8401,7900.0
2015-01-12 11:15:00,54.48,54.5,54.4,54.46,9700.0,43.8482,43.8643,43.7838,43.8321,9700.0
2015-01-12 11:20:00,54.45,54.49,54.39,54.43,6100.0,43.824,43.8562,43.7757,43.8079,6100.0
2015-01-12 11:25:00,54.43,54.44,54.4,54.41,4200.0,43.8079,43.816,43.7838,43.7918,4200.0
2015-01-12 11:30:00,54.42,54.46,54.33,54.36,14000.0,43.7999,43.8321,43.7274,43.7516,14000.0
2015-01-12 11:35:00,54.37,54.48,54.37,54.44,4800.0,43.7596,43.8482,43.7596,43.816,4800.0
2015-01-12 11:40:00,54.46,54.48,54.42,54.48,4200.0,43.8321,43.8482,43.7999,43.8482,4200.0
2015-01-12 11:45:00,54.48,54.52,54.39,54.4,22200.0,43.8482,43.8804,43.7757,43.7838,22200.0
2015-01-12 11:50:00,54.39,54.46,54.35,54.39,16400.0,43.7757,43.8321,43.7435,43.7757,16400.0
2015-01-12 11:55:00,54.39,54.42,54.37,54.37,10200.0,43.7757,43.7999,43.7596,43.7596,10200.0
2015-01-12 12:00:00,54.37,54.5,54.36,54.48,7700.0,43.7596,43.8643,43.7516,43.8482,7700.0
2015-01-12 12:05:00,54.49,54.49,54.43,54.46,2700.0,43.8562,43.8562,43.8079,43.8321,2700.0
2015-01-12 12:10:00,54.48,54.48,54.41,54.41,4300.0,43.8482,43.8482,43.7918,43.7918,4300.0
2015-01-12 12:15:00,54.41,54.49,54.37,54.45,5700.0,43.7918,43.8562,43.7596,43.824,5700.0
2015-01-12 12:20:00,54.49,54.55,54.46,54.55,4800.0,43.8562,43.9045,43.8321,43.9045,4800.0
2015-01-12 12:25:00,54.53,54.53,54.47,54.5,3700.0,43.8884,43.8884,43.8401,43.8643,3700.0
2015-01-12 12:30:00,54.49,54.52,54.45,54.48,4400.0,43.8562,43.8804,43.824,43.8482,4400.0
2015-01-12 12:35:00,54.47,54.47,54.43,54.45,2200.0,43.8401,43.8401,43.8079,43.824,2200.0
2015-01-12 12:40:00,54.45,54.48,54.39,54.4,9000.0,43.824,43.8482,43.7757,43.7838,9000.0
2015-01-12 12:45:00,54.42,54.45,54.4,54.4,6800.0,43.7999,43.824,43.7838,43.7838,6800.0
2015-01-12 12:50:00,54.38,54.38,54.29,54.32,5700.0,43.7677,43.7677,43.6952,43.7194,5700.0
2015-01-12 12:55:00,54.34,54.38,54.3,54.32,4000.0,43.7355,43.7677,43.7033,43.7194,4000.0
2015-01-12 13:00:00,54.33,54.41,54.32,54.37,3600.0,43.7274,43.7918,43.7194,43.7596,3600.0
2015-01-12 13:05:00,54.37,54.41,54.26,54.3,5100.0,43.7596,43.7918,43.6711,43.7033,5100.0
2015-01-12 13:10:00,54.31,54.33,54.26,54.28,3300.0,43.7113,43.7274,43.6711,43.6872,3300.0
2015-01-12 13:15:00,54.3,54.32,54.26,54.27,4700.0,43.7033,43.7194,43.6711,43.6791,4700.0
2015-01-12 13:20:00,54.28,54.28,54.22,54.25,5500.0,43.6872,43.6872,43.6389,43.663,5500.0
2015-01-12 13:25:00,54.24,54.24,54.18,54.19,13200.0,43.655,43.655,43.6067,43.6148,13200.0
2015-01-12 13:30:00,54.19,54.21,54.15,54.21,6100.0,43.6148,43.6309,43.5826,43.6309,6100.0
2015-01-12 13:35:00,54.21,54.23,54.14,54.15,12700.0,43.6309,43.6469,43.5745,43.5826,12700.0
2015-01-12 13:40:00,54.15,54.19,54.1,54.19,5800.0,43.5826,43.6148,43.5423,43.6148,5800.0
2015-01-12 13:45:00,54.19,54.27,54.19,54.23,6900.0,43.6148,43.6791,43.6148,43.6469,6900.0
2015-01-12 13:50:00,54.24,54.33,54.24,54.28,4700.0,43.655,43.7274,43.655,43.6872,4700.0
2015-01-12 13:55:00,54.27,54.33,54.27,54.28,7400.0,43.6791,43.7274,43.6791,43.6872,7400.0
2015-01-12 14:00:00,54.29,54.33,54.26,54.26,5200.0,43.6952,43.7274,43.6711,43.6711,5200.0
2015-01-12 14:05:00,54.26,54.35,54.26,54.34,7900.0,43.6711,43.7435,43.6711,43.7355,7900.0
2015-01-12 14:10:00,54.34,54.39,54.33,54.36,7600.0,43.7355,43.7757,43.7274,43.7516,7600.0
2015-01-12 14:15:00,54.35,54.37,54.25,54.26,9700.0,43.7435,43.7596,43.663,43.6711,9700.0
2015-01-12 14:20:00,54.25,54.25,54.17,54.19,10700.0,43.663,43.663,43.5987,43.6148,10700.0
2015-01-12 14:25:00,54.17,54.18,54.08,54.12,12600.0,43.5987,43.6067,43.5262,43.5584,12600.0
2015-01-12 14:30:00,54.12,54.21,54.12,54.21,11400.0,43.5584,43.6309,43.5584,43.6309,11400.0
2015-01-12 14:35:00,54.22,54.22,54.16,54.19,9900.0,43.6389,43.6389,43.5906,43.6148,9900.0
2015-01-12 14:40:00,54.18,54.23,54.18,54.2,14300.0,43.6067,43.6469,43.6067,43.6228,14300.0
2015-01-12 14:45:00,54.21,54.26,54.16,54.26,11200.0,43.6309,43.6711,43.5906,43.6711,11200.0
2015-01-12 14:50:00,54.25,54.26,54.19,54.23,10600.0,43.663,43.6711,43.6148,43.6469,10600.0
2015-01-12 14:55:00,54.22,54.26,54.19,54.24,10000.0,43.6389,43.6711,43.6148,43.655,10000.0
2015-01-12 15:00:00,54.23,54.25,54.2,54.22,8900.0,43.6469,43.663,43.6228,43.6389,8900.0
2015-01-12 15:05:00,54.21,54.22,54.13,54.15,13000.0,43.6309,43.6389,43.5665,43.5826,13000.0
2015-01-12 15:10:00,54.14,54.2,54.13,54.18,8100.0,43.5745,43.6228,43.5665,43.6067,8100.0
2015-01-12 15:15:00,54.17,54.25,54.16,54.17,21400.0,43.5987,43.663,43.5906,43.5987,21400.0
2015-01-12 15:20:00,54.17,54.18,54.08,54.09,27800.0,43.5987,43.6067,43.5262,43.5343,27800.0
2015-01-12 15:25:00,54.08,54.13,54.06,54.1,16900.0,43.5262,43.5665,43.5101,43.5423,16900.0
2015-01-12 15:30:00,54.1,54.13,54.0,54.0,19700.0,43.5423,43.5665,43.4618,43.4618,19700.0
2015-01-12 15:35:00,53.99,54.03,53.97,53.99,20700.0,43.4538,43.486,43.4377,43.4538,20700.0
2015-01-12 15:40:00,53.99,54.11,53.99,54.09,27700.0,43.4538,43.5504,43.4538,43.5343,27700.0
2015-01-12 15:45:00,54.11,54.25,54.11,54.21,37100.0,43.5504,43.663,43.5504,43.6309,37100.0
2015-01-12 15:50:00,54.21,54.25,54.17,54.24,35800.0,43.6309,43.663,43.5987,43.655,35800.0
2015-01-12 15:55:00,54.23,54.25,54.13,54.16,56300.0,43.6469,43.663,43.5665,43.5906,56300.0
2015-01-13 09:30:00,54.69,55.08,54.49,55.02,241500.0,44.0172,44.3311,43.8562,44.2828,241500.0
2015-01-13 09:35:00,55.06,55.31,54.91,55.25,103300.0,44.315,44.5162,44.1942,44.4679,103300.0
2015-01-13 09:40:00,55.28,55.52,55.18,55.4,73600.0,44.492,44.6852,44.4116,44.5886,73600.0
2015-01-13 09:45:00,55.41,55.49,55.27,55.38,46200.0,44.5967,44.6611,44.484,44.5725,46200.0
2015-01-13 09:50:00,55.37,55.46,55.25,55.4,41500.0,44.5645,44.6369,44.4679,44.5886,41500.0
2015-01-13 09:55:00,55.41,55.43,55.21,55.28,38700.0,44.5967,44.6128,44.4357,44.492,38700.0
2015-01-13 10:00:00,55.3,55.36,55.22,55.27,36200.0,44.5081,44.5564,44.4437,44.484,36200.0
2015-01-13 10:05:00,55.26,55.28,55.15,55.15,34900.0,44.4759,44.492,44.3874,44.3874,34900.0
2015-01-13 10:10:00,55.13,55.25,55.09,55.2,19600.0,44.3713,44.4679,44.3391,44.4277,19600.0
2015-01-13 10:15:00,55.21,55.26,55.13,55.17,97000.0,44.4357,44.4759,44.3713,44.4035,97000.0
2015-01-13 10:20:00,55.16,55.2,55.11,55.2,24900.0,44.3955,44.4277,44.3552,44.4277,24900.0
2015-01-13 10:25:00,55.21,55.23,55.07,55.09,21000.0,44.4357,44.4518,44.323,44.3391,21000.0
2015-01-13 10:30:00,55.09,55.1,54.96,55.06,17700.0,44.3391,44.3472,44.2345,44.315,17700.0
2015-01-13 10:35:00,55.08,55.09,54.97,54.98,12300.0,44.3311,44.3391,44.2425,44.2506,12300.0
2015-01-13 10:40:00,54.99,55.07,54.99,55.04,15000.0,44.2586,44.323,44.2586,44.2989,15000.0
2015-01-13 10:45:00,55.03,55.12,55.03,55.11,13400.0,44.2908,44.3633,44.2908,44.3552,13400.0
2015-01-13 10:50:00,55.12,55.21,55.06,55.14,18500.0,44.3633,44.4357,44.315,44.3794,18500.0
2015-01-13 10:55:00,55.13,55.2,55.08,55.11,13100.0,44.3713,44.4277,44.3311,44.3552,13100.0
2015-01-13 11:00:00,55.12,55.15,54.99,54.99,12400.0,44.3633,44.3874,44.2586,44.2586,12400.0
2015-01-13 11:05:00,54.97,54.99,54.93,54.96,8000.0,44.2425,44.2586,44.2103,44.2345,8000.0
2015-01-13 11:10:00,54.96,54.99,54.95,54.97,9900.0,44.2345,44.2586,44.2264,44.2425,9900.0
2015-01-13 11:15:00,54.99,55.02,54.92,54.92,11500.0,44.2586,44.2828,44.2023,44.2023,11500.0
2015-01-13 11:20:00,54.91,54.92,54.82,54.91,13700.0,44.1942,44.2023,44.1218,44.1942,13700.0
2015-01-13 11:25:00,54.92,54.95,54.88,54.95,8400.0,44.2023,44.2264,44.1701,44.2264,8400.0
2015-01-13 11:30:00,54.95,54.96,54.88,54.89,10800.0,44.2264,44.2345,44.1701,44.1781,10800.0
2015-01-13 11:35:00,54.9,54.96,54.88,54.9,6300.0,44.1862,44.2345,44.1701,44.1862,6300.0
2015-01-13 11:40:00,54.9,54.94,54.82,54.84,5500.0,44.1862,44.2184,44.1218,44.1379,5500.0
2015-01-13 11:45:00,54.84,54.86,54.79,54.82,8700.0,44.1379,44.154,44.0977,44.1218,8700.0
2015-01-13 11:50:00,54.81,54.84,54.71,54.71,7200.0,44.1138,44.1379,44.0333,44.0333,7200.0
2015-01-13 11:55:00,54.71,54.72,54.65,54.67,5900.0,44.0333,44.0413,43.985,44.0011,5900.0
2015-01-13 12:00:00,54.67,54.71,54.59,54.64,9900.0,44.0011,44.0333,43.9367,43.9769,9900.0
2015-01-13 12:05:00,54.63,54.68,54.61,54.62,7800.0,43.9689,44.0091,43.9528,43.9608,7800.0
2015-01-13 12:10:00,54.62,54.63,54.57,54.63,7300.0,43.9608,43.9689,43.9206,43.9689,7300.0
2015-01-13 12:15:00,54.63,54.63,54.59,54.62,7400.0,43.9689,43.9689,43.9367,43.9608,7400.0
2015-01-13 12:20:00,54.62,54.62,54.46,54.5,9500.0,43.9608,43.9608,43.8321,43.8643,9500.0
2015-01-13 12:25:00,54.47,54.59,54.44,54.53,33500.0,43.8401,43.9367,43.816,43.8884,33500.0
2015-01-13 12:30:00,54.53,54.53,54.42,54.46,13500.0,43.8884,43.8884,43.7999,43.8321,13500.0
2015-01-13 12:35:00,54.46,54.46,54.34,54.36,14300.0,43.8321,43.8321,43.7355,43.7516,14300.0
2015-01-13 12:40:00,54.35,54.35,54.24,54.29,11600.0,43.7435,43.7435,43.655,43.6952,11600.0
2015-01-13 12:45:00,54.26,54.35,54.26,54.35,7200.0,43.6711,43.7435,43.6711,43.7435,7200.0
2015-01-13 12:50:00,54.36,54.42,54.35,54.36,6000.0,43.7516,43.7999,43.7435,43.7516,6000.0
2015-01-13 12:55:00,54.33,54.37,54.29,54.36,6900.0,43.7274,43.7596,43.6952,43.7516,6900.0
2015-01-13 13:00:00,54.37,54.44,54.37,54.44,5400.0,43.7596,43.816,43.7596,43.816,5400.0
2015-01-13 13:05:00,54.43,54.45,54.39,54.39,7600.0,43.8079,43.824,43.7757,43.7757,7600.0
2015-01-13 13:10:00,54.38,54.45,54.36,54.36,4300.0,43.7677,43.824,43.7516,43.7516,4300.0
2015-01-13 13:15:00,54.36,54.36,54.23,54.23,9300.0,43.7516,43.7516,43.6469,43.6469,9300.0
2015-01-13 13:20:00,54.23,54.23,54.03,54.08,18100.0,43.6469,43.6469,43.486,43.5262,18100.0
2015-01-13 13:25:00,54.08,54.11,53.96,54.0,13400.0,43.5262,43.5504,43.4296,43.4618,13400.0
2015-01-13 13:30:00,54.0,54.0,53.81,53.86,25400.0,43.4618,43.4618,43.3089,43.3492,25400.0
2015-01-13 13:35:00,53.85,53.89,53.79,53.8,13600.0,43.3411,43.3733,43.2928,43.3009,13600.0
2015-01-13 13:40:00,53.81,53.82,53.74,53.77,18800.0,43.3089,43.317,43.2526,43.2767,18800.0
2015-01-13 13:45:00,53.77,53.83,53.73,53.73,12600.0,43.2767,43.325,43.2445,43.2445,12600.0
2015-01-13 13:50:00,53.72,53.73,53.37,53.48,29400.0,43.2365,43.2445,42.9548,43.0433,29400.0
2015-01-13 13:55:00,53.47,53.64,53.46,53.64,24100.0,43.0353,43.1721,43.0272,43.1721,24100.0
2015-01-13 14:00:00,53.61,53.61,53.48,53.57,16600.0,43.1479,43.1479,43.0433,43.1157,16600.0
2015-01-13 14:05:00,53.57,53.57,53.37,53.46,18400.0,43.1157,43.1157,42.9548,43.0272,18400.0
2015-01-13 14:10:00,53.48,53.5,53.29,53.41,31700.0,43.0433,43.0594,42.8904,42.987,31700.0
2015-01-13 14:15:00,53.4,53.5,53.36,53.46,13500.0,42.9789,43.0594,42.9467,43.0272,13500.0
2015-01-13 14:20:00,53.46,53.52,53.42,53.51,13500.0,43.0272,43.0755,42.995,43.0675,13500.0
2015-01-13 14:25:00,53.53,53.64,53.52,53.63,12400.0,43.0836,43.1721,43.0755,43.164,12400.0
2015-01-13 14:30:00,53.64,53.71,53.63,53.65,16300.0,43.1721,43.2284,43.164,43.1801,16300.0
2015-01-13 14:35:00,53.64,53.73,53.61,53.69,22600.0,43.1721,43.2445,43.1479,43.2123,22600.0
2015-01-13 14:40:00,53.69,53.71,53.62,53.66,14300.0,43.2123,43.2284,43.156,43.1882,14300.0
2015-01-13 14:45:00,53.66,53.66,53.55,53.56,18400.0,43.1882,43.1882,43.0997,43.1077,18400.0
2015-01-13 14:50:00,53.58,53.72,53.58,53.68,15700.0,43.1238,43.2365,43.1238,43.2043,15700.0
2015-01-13 14:55:00,53.7,53.71,53.43,53.44,24300.0,43.2204,43.2284,43.0031,43.0111,24300.0
2015-01-13 15:00:00,53.44,53.5,53.43,53.46,22100.0,43.0111,43.0594,43.0031,43.0272,22100.0
2015-01-13 15:05:00,53.46,53.47,53.27,53.3,19500.0,43.0272,43.0353,42.8743,42.8984,19500.0
2015-01-13 15:10:00,53.3,53.54,53.3,53.51,24000.0,42.8984,43.0916,42.8984,43.0675,24000.0
2015-01-13 15:15:00,53.54,53.61,53.53,53.55,31800.0,43.0916,43.1479,43.0836,43.0997,31800.0
2015-01-13 15:20:00,53.56,53.59,53.49,53.56,17800.0,43.1077,43.1318,43.0514,43.1077,17800.0
2015-01-13 15:25:00,53.56,53.58,53.39,53.39,24400.0,43.1077,43.1238,42.9709,42.9709,24400.0
2015-01-13 15:30:00,53.38,53.62,53.37,53.55,59400.0,42.9628,43.156,42.9548,43.0997,59400.0
2015-01-13 15:35:00,53.57,53.69,53.5,53.65,37700.0,43.1157,43.2123,43.0594,43.1801,37700.0
2015-01-13 15:40:00,53.67,53.74,53.6,53.62,44600.0,43.1962,43.2526,43.1399,43.156,44600.0
2015-01-13 15:45:00,53.63,53.64,53.51,53.51,44400.0,43.164,43.1721,43.0675,43.0675,44400.0
2015-01-13 15:50:00,53.52,53.57,53.45,53.49,81500.0,43.0755,43.1157,43.0192,43.0514,81500.0
2015-01-13 15:55:00,53.5,53.55,53.46,53.55,84100.0,43.0594,43.0997,43.0272,43.0997,84100.0
2015-01-14 09:30:00,53.26,53.9,53.1,53.88,96800.0,42.8662,43.3813,42.7375,43.3653,96800.0
2015-01-14 09:35:00,53.9,54.13,53.88,53.99,55200.0,43.3813,43.5665,43.3653,43.4538,55200.0
2015-01-14 09:40:00,54.0,54.11,53.98,54.08,35300.0,43.4618,43.5504,43.4457,43.5262,35300.0
2015-01-14 09:45:00,54.08,54.2,53.98,54.08,62500.0,43.5262,43.6228,43.4457,43.5262,62500.0
2015-01-14 09:50:00,54.05,54.16,54.0,54.08,18900.0,43.5021,43.5906,43.4618,43.5262,18900.0
2015-01-14 09:55:00,54.06,54.21,54.06,54.17,7400.0,43.5101,43.6309,43.5101,43.5987,7400.0
2015-01-14 10:00:00,54.14,54.27,54.1,54.27,27200.0,43.5745,43.6791,43.5423,43.6791,27200.0
2015-01-14 10:05:00,54.26,54.46,54.24,54.4,16000.0,43.6711,43.8321,43.655,43.7838,16000.0
2015-01-14 10:10:00,54.38,54.41,54.24,54.24,14900.0,43.7677,43.7918,43.655,43.655,14900.0
2015-01-14 10:15:00,54.26,54.27,54.14,54.14,14000.0,43.6711,43.6791,43.5745,43.5745,14000.0
2015-01-14 10:20:00,54.12,54.21,54.07,54.1,12100.0,43.5584,43.6309,43.5182,43.5423,12100.0
2015-01-14 10:25:00,54.13,54.23,54.1,54.1,44600.0,43.5665,43.6469,43.5423,43.5423,44600.0
2015-01-14 10:30:00,54.09,54.11,53.93,54.0,33400.0,43.5343,43.5504,43.4055,43.4618,33400.0
2015-01-14 10:35:00,53.99,54.03,53.8,53.8,18900.0,43.4538,43.486,43.3009,43.3009,18900.0
2015-01-14 10:40:00,53.8,53.89,53.8,53.85,41900.0,43.3009,43.3733,43.3009,43.3411,41900.0
2015-01-14 10:45:00,53.85,53.98,53.85,53.91,15800.0,43.3411,43.4457,43.3411,43.3894,15800.0
2015-01-14 10:50:00,53.9,53.93,53.79,53.79,4900.0,43.3813,43.4055,43.2928,43.2928,4900.0
2015-01-14 10:55:00,53.81,53.84,53.76,53.79,10900.0,43.3089,43.3331,43.2687,43.2928,10900.0
2015-01-14 11:00:00,53.8,53.81,53.66,53.68,22300.0,43.3009,43.3089,43.1882,43.2043,22300.0
2015-01-14 11:05:00,53.68,53.68,53.52,53.56,11600.0,43.2043,43.2043,43.0755,43.1077,11600.0
2015-01-14 11:10:00,53.6,53.62,53.38,53.38,11000.0,43.1399,43.156,42.9628,42.9628,11000.0
2015-01-14 11:15:00,53.37,53.49,53.37,53.44,10400.0,42.9548,43.0514,42.9548,43.0111,10400.0
2015-01-14 11:20:00,53.4,53.44,53.38,53.42,23800.0,42.9789,43.0111,42.9628,42.995,23800.0
2015-01-14 11:25:00,53.4,53.43,53.31,53.33,25700.0,42.9789,43.0031,42.9065,42.9226,25700.0
2015-01-14 11:30:00,53.33,53.37,53.29,53.35,69300.0,42.9226,42.9548,42.8904,42.9387,69300.0
2015-01-14 11:35:00,53.36,53.62,53.35,53.62,40800.0,42.9467,43.156,42.9387,43.156,40800.0
2015-01-14 11:40:00,53.64,53.7,53.58,53.59,8900.0,43.1721,43.2204,43.1238,43.1318,8900.0
2015-01-14 11:45:00,53.58,53.68,53.58,53.61,5300.0,43.1238,43.2043,43.1238,43.1479,5300.0
2015-01-14 11:50:00,53.61,53.64,53.49,53.5,9900.0,43.1479,43.1721,43.0514,43.0594,9900.0
2015-01-14 11:55:00,53.48,53.48,53.43,53.43,7100.0,43.0433,43.0433,43.0031,43.0031,7100.0
2015-01-14 12:00:00,53.42,53.55,53.42,53.52,8600.0,42.995,43.0997,42.995,43.0755,8600.0
2015-01-14 12:05:00,53.51,53.51,53.43,53.43,13900.0,43.0675,43.0675,43.0031,43.0031,13900.0
2015-01-14 12:10:00,53.43,53.43,53.31,53.33,10900.0,43.0031,43.0031,42.9065,42.9226,10900.0
2015-01-14 12:15:00,53.34,53.38,53.33,53.33,4000.0,42.9306,42.9628,42.9226,42.9226,4000.0
2015-01-14 12:20:00,53.35,53.45,53.35,53.44,22200.0,42.9387,43.0192,42.9387,43.0111,22200.0
2015-01-14 12:25:00,53.44,53.48,53.35,53.37,14900.0,43.0111,43.0433,42.9387,42.9548,14900.0
2015-01-14 12:30:00,53.38,53.45,53.36,53.42,7200.0,42.9628,43.0192,42.9467,42.995,7200.0
2015-01-14 12:35:00,53.43,53.54,53.43,53.48,9200.0,43.0031,43.0916,43.0031,43.0433,9200.0
2015-01-14 12:40:00,53.47,53.53,53.44,53.44,9100.0,43.0353,43.0836,43.0111,43.0111,9100.0
2015-01-14 12:45:00,53.47,53.5,53.41,53.42,5600.0,43.0353,43.0594,42.987,42.995,5600.0
2015-01-14 12:50:00,53.45,53.46,53.39,53.44,3900.0,43.0192,43.0272,42.9709,43.0111,3900.0
2015-01-14 12:55:00,53.45,53.5,53.42,53.49,6000.0,43.0192,43.0594,42.995,43.0514,6000.0
2015-01-14 13:00:00,53.53,53.61,53.51,53.54,17100.0,43.0836,43.1479,43.0675,43.0916,17100.0
2015-01-14 13:05:00,53.55,53.56,53.44,53.44,3600.0,43.0997,43.1077,43.0111,43.0111,3600.0
2015-01-14 13:10:00,53.45,53.46,53.36,53.39,4900.0,43.0192,43.0272,42.9467,42.9709,4900.0
2015-01-14 13:15:00,53.38,53.42,53.37,53.39,17100.0,42.9628,42.995,42.9548,42.9709,17100.0
2015-01-14 13:20:00,53.38,53.38,53.33,53.33,8200.0,42.9628,42.9628,42.9226,42.9226,8200.0
2015-01-14 13:25:00,53.33,53.34,53.26,53.27,10700.0,42.9226,42.9306,42.8662,42.8743,10700.0
2015-01-14 13:30:00,53.27,53.31,53.22,53.28,38200.0,42.8743,42.9065,42.8341,42.8823,38200.0
2015-01-14 13:35:00,53.26,53.26,53.12,53.12,33000.0,42.8662,42.8662,42.7536,42.7536,33000.0
2015-01-14 13:40:00,53.09,53.09,52.96,52.97,17400.0,42.7294,42.7294,42.6248,42.6328,17400.0
2015-01-14 13:45:00,52.96,53.04,52.94,53.01,19300.0,42.6248,42.6892,42.6087,42.665,19300.0
2015-01-14 13:50:00,53.0,53.02,52.93,52.95,11000.0,42.657,42.6731,42.6006,42.6167,11000.0
2015-01-14 13:55:00,52.95,53.08,52.95,53.01,9500.0,42.6167,42.7214,42.6167,42.665,9500.0
2015-01-14 14:00:00,52.98,53.05,52.98,53.0,11100.0,42.6409,42.6972,42.6409,42.657,11100.0
2015-01-14 14:05:00,53.0,53.02,52.93,52.93,11900.0,42.657,42.6731,42.6006,42.6006,11900.0
2015-01-14 14:10:00,52.97,53.12,52.96,53.1,21100.0,42.6328,42.7536,42.6248,42.7375,21100.0
2015-01-14 14:15:00,53.1,53.18,53.1,53.17,14500.0,42.7375,42.8019,42.7375,42.7938,14500.0
2015-01-14 14:20:00,53.17,53.2,53.15,53.17,11200.0,42.7938,42.818,42.7777,42.7938,11200.0
2015-01-14 14:25:00,53.18,53.24,53.14,53.2,13800.0,42.8019,42.8501,42.7697,42.818,13800.0
2015-01-14 14:30:00,53.21,53.36,53.18,53.31,29100.0,42.826,42.9467,42.8019,42.9065,29100.0
2015-01-14 14:35:00,53.32,53.32,53.22,53.23,18900.0,42.9145,42.9145,42.8341,42.8421,18900.0
2015-01-14 14:40:00,53.23,53.31,53.2,53.23,13300.0,42.8421,42.9065,42.818,42.8421,13300.0
2015-01-14 14:45:00,53.23,53.27,53.23,53.25,6700.0,42.8421,42.8743,42.8421,42.8582,6700.0
2015-01-14 14:50:00,53.24,53.26,53.16,53.19,21800.0,42.8501,42.8662,42.7858,42.8099,21800.0
2015-01-14 14:55:00,53.19,53.23,53.17,53.17,15500.0,42.8099,42.8421,42.7938,42.7938,15500.0
2015-01-14 15:00:00,53.18,53.23,53.16,53.17,67600.0,42.8019,42.8421,42.7858,42.7938,67600.0
2015-01-14 15:05:00,53.17,53.23,53.13,53.21,27800.0,42.7938,42.8421,42.7616,42.826,27800.0
2015-01-14 15:10:00,53.22,53.22,53.12,53.17,16400.0,42.8341,42.8341,42.7536,42.7938,16400.0
2015-01-14 15:15:00,53.2,53.41,53.19,53.4,18600.0,42.818,42.987,42.8099,42.9789,18600.0
2015-01-14 15:20:00,53.39,53.47,53.38,53.46,23600.0,42.9709,43.0353,42.9628,43.0272,23600.0
2015-01-14 15:25:00,53.45,53.53,53.38,53.48,24300.0,43.0192,43.0836,42.9628,43.0433,24300.0
2015-01-14 15:30:00,53.48,53.55,53.3,53.32,38800.0,43.0433,43.0997,42.8984,42.9145,38800.0
2015-01-14 15:35:00,53.31,53.31,53.22,53.25,31600.0,42.9065,42.9065,42.8341,42.8582,31600.0
2015-01-14 15:40:00,53.25,53.39,53.25,53.3,33600.0,42.8582,42.9709,42.8582,42.8984,33600.0
2015-01-14 15:45:00,53.3,53.42,53.29,53.38,37300.0,42.8984,42.995,42.8904,42.9628,37300.0
2015-01-14 15:50:00,53.38,53.46,53.37,53.45,85800.0,42.9628,43.0272,42.9548,43.0192,85800.0
2015-01-14 15:55:00,53.45,53.53,53.44,53.49,215800.0,43.0192,43.0836,43.0111,43.0514,215800.0
2015-01-15 09:30:00,53.7,54.2,53.7,53.74,35600.0,43.2204,43.6228,43.2204,43.2526,35600.0
2015-01-15 09:35:00,53.72,53.77,53.56,53.61,10700.0,43.2365,43.2767,43.1077,43.1479,10700.0
2015-01-15 09:40:00,53.6,53.69,53.46,53.54,10900.0,43.1399,43.2123,43.0272,43.0916,10900.0
2015-01-15 09:45:00,53.56,53.58,53.38,53.38,11600.0,43.1077,43.1238,42.9628,42.9628,11600.0
2015-01-15 09:50:00,53.38,53.5,53.37,53.37,8100.0,42.9628,43.0594,42.9548,42.9548,8100.0
2015-01-15 09:55:00,53.37,53.37,53.19,53.33,29100.0,42.9548,42.9548,42.8099,42.9226,29100.0
2015-01-15 10:00:00,53.31,53.35,53.21,53.22,34100.0,42.9065,42.9387,42.826,42.8341,34100.0
2015-01-15 10:05:00,53.24,53.35,53.21,53.29,27700.0,42.8501,42.9387,42.826,42.8904,27700.0
2015-01-15 10:10:00,53.29,53.3,53.13,53.28,52100.0,42.8904,42.8984,42.7616,42.8823,52100.0
2015-01-15 10:15:00,53.27,53.43,53.24,53.42,19600.0,42.8743,43.0031,42.8501,42.995,19600.0
2015-01-15 10:20:00,53.44,53.56,53.4,53.55,25900.0,43.0111,43.1077,42.9789,43.0997,25900.0
2015-01-15 10:25:00,53.57,53.61,53.5,53.59,17300.0,43.1157,43.1479,43.0594,43.1318,17300.0
2015-01-15 10:30:00,53.6,53.74,53.58,53.69,17600.0,43.1399,43.2526,43.1238,43.2123,17600.0
2015-01-15 10:35:00,53.73,53.74,53.58,53.6,11100.0,43.2445,43.2526,43.1238,43.1399,11100.0
2015-01-15 10:40:00,53.61,53.63,53.49,53.52,10900.0,43.1479,43.164,43.0514,43.0755,10900.0
2015-01-15 10:45:00,53.5,53.56,53.44,53.48,16500.0,43.0594,43.1077,43.0111,43.0433,16500.0
2015-01-15 10:50:00,53.48,53.55,53.45,53.53,30100.0,43.0433,43.0997,43.0192,43.0836,30100.0
2015-01-15 10:55:00,53.53,53.54,53.36,53.36,17200.0,43.0836,43.0916,42.9467,42.9467,17200.0
2015-01-15 11:00:00,53.38,53.41,53.32,53.33,19900.0,42.9628,42.987,42.9145,42.9226,19900.0
2015-01-15 11:05:00,53.35,53.35,53.27,53.34,12900.0,42.9387,42.9387,42.8743,42.9306,12900.0
2015-01-15 11:10:00,53.34,53.41,53.33,53.4,10600.0,42.9306,42.987,42.9226,42.9789,10600.0
2015-01-15 11:15:00,53.42,53.42,53.19,53.2,22900.0,42.995,42.995,42.8099,42.818,22900.0
2015-01-15 11:20:00,53.21,53.28,53.2,53.2,9200.0,42.826,42.8823,42.818,42.818,9200.0
2015-01-15 11:25:00,53.2,53.29,53.18,53.24,15900.0,42.818,42.8904,42.8019,42.8501,15900.0
2015-01-15 11:30:00,53.23,53.32,53.18,53.27,13100.0,42.8421,42.9145,42.8019,42.8743,13100.0
2015-01-15 11:35:00,53.29,53.29,53.08,53.12,8300.0,42.8904,42.8904,42.7214,42.7536,8300.0
2015-01-15 11:40:00,53.12,53.29,53.04,53.29,39000.0,42.7536,42.8904,42.6892,42.8904,39000.0
2015-01-15 11:45:00,53.26,53.4,53.25,53.37,29400.0,42.8662,42.9789,42.8582,42.9548,29400.0
2015-01-15 11:50:00,53.38,53.39,53.25,53.38,26600.0,42.9628,42.9709,42.8582,42.9628,26600.0
2015-01-15 11:55:00,53.36,53.38,53.32,53.37,20900.0,42.9467,42.9628,42.9145,42.9548,20900.0
2015-01-15 12:00:00,53.38,53.46,53.36,53.38,22100.0,42.9628,43.0272,42.9467,42.9628,22100.0
2015-01-15 12:05:00,53.39,53.46,53.39,53.44,7900.0,42.9709,43.0272,42.9709,43.0111,7900.0
2015-01-15 12:10:00,53.43,53.48,53.41,53.42,8700.0,43.0031,43.0433,42.987,42.995,8700.0
2015-01-15 12:15:00,53.43,53.44,53.31,53.31,8300.0,43.0031,43.0111,42.9065,42.9065,8300.0
2015-01-15 12:20:00,53.31,53.33,53.27,53.3,15300.0,42.9065,42.9226,42.8743,42.8984,15300.0
2015-01-15 12:25:00,53.31,53.41,53.31,53.37,16300.0,42.9065,42.987,42.9065,42.9548,16300.0
2015-01-15 12:30:00,53.35,53.35,53.27,53.31,21000.0,42.9387,42.9387,42.8743,42.9065,21000.0
2015-01-15 12:35:00,53.3,53.31,53.11,53.16,55000.0,42.8984,42.9065,42.7455,42.7858,55000.0
2015-01-15 12:40:00,53.13,53.17,52.99,53.0,11000.0,42.7616,42.7938,42.6489,42.657,11000.0
2015-01-15 12:45:00,53.02,53.06,52.96,53.05,24200.0,42.6731,42.7053,42.6248,42.6972,24200.0
2015-01-15 12:50:00,53.06,53.18,53.03,53.16,12200.0,42.7053,42.8019,42.6811,42.7858,12200.0
2015-01-15 12:55:00,53.15,53.16,53.06,53.07,35800.0,42.7777,42.7858,42.7053,42.7133,35800.0
2015-01-15 13:00:00,53.06,53.16,53.02,53.15,18500.0,42.7053,42.7858,42.6731,42.7777,18500.0
2015-01-15 13:05:00,53.16,53.22,53.14,53.16,9400.0,42.7858,42.8341,42.7697,42.7858,9400.0
2015-01-15 13:10:00,53.16,53.27,53.15,53.24,9100.0,42.7858,42.8743,42.7777,42.8501,9100.0
2015-01-15 13:15:00,53.26,53.3,53.22,53.25,12300.0,42.8662,42.8984,42.8341,42.8582,12300.0
2015-01-15 13:20:00,53.23,53.26,53.09,53.09,9800.0,42.8421,42.8662,42.7294,42.7294,9800.0
2015-01-15 13:25:00,53.12,53.14,53.03,53.05,9900.0,42.7536,42.7697,42.6811,42.6972,9900.0
2015-01-15 13:30:00,53.05,53.08,53.02,53.06,8900.0,42.6972,42.7214,42.6731,42.7053,8900.0
2015-01-15 13:35:00,53.06,53.08,52.97,52.98,10800.0,42.7053,42.7214,42.6328,42.6409,10800.0
2015-01-15 13:40:00,53.0,53.03,52.92,52.92,9500.0,42.657,42.6811,42.5926,42.5926,9500.0
2015-01-15 13:45:00,52.91,52.91,52.83,52.84,15400.0,42.5845,42.5845,42.5202,42.5282,15400.0
2015-01-15 13:50:00,52.84,52.99,52.83,52.96,19100.0,42.5282,42.6489,42.5202,42.6248,19100.0
2015-01-15 13:55:00,52.94,52.94,52.8,52.81,10900.0,42.6087,42.6087,42.496,42.5041,10900.0
2015-01-15 14:00:00,52.83,52.89,52.79,52.88,14700.0,42.5202,42.5685,42.488,42.5604,14700.0
2015-01-15 14:05:00,52.88,52.97,52.82,52.96,12100.0,42.5604,42.6328,42.5121,42.6248,12100.0
2015-01-15 14:10:00,52.95,52.97,52.88,52.95,16400.0,42.6167,42.6328,42.5604,42.6167,16400.0
2015-01-15 14:15:00,52.95,53.04,52.95,53.0,16600.0,42.6167,42.6892,42.6167,42.657,16600.0
2015-01-15 14:20:00,53.0,53.0,52.86,52.89,23600.0,42.657,42.657,42.5443,42.5685,23600.0
2015-01-15 14:25:00,52.9,52.91,52.79,52.82,15900.0,42.5765,42.5845,42.488,42.5121,15900.0
2015-01-15 14:30:00,52.8,52.91,52.79,52.91,24000.0,42.496,42.5845,42.488,42.5845,24000.0
2015-01-15 14:35:00,52.91,52.97,52.85,52.91,23600.0,42.5845,42.6328,42.5363,42.5845,23600.0
2015-01-15 14:40:00,52.91,52.95,52.91,52.93,38600.0,42.5845,42.6167,42.5845,42.6006,38600.0
2015-01-15 14:45:00,52.93,52.99,52.9,52.91,23200.0,42.6006,42.6489,42.5765,42.5845,23200.0
2015-01-15 14:50:00,52.92,52.95,52.88,52.95,21900.0,42.5926,42.6167,42.5604,42.6167,21900.0
2015-01-15 14:55:00,52.96,53.11,52.95,53.06,16700.0,42.6248,42.7455,42.6167,42.7053,16700.0
2015-01-15 15:00:00,53.05,53.17,53.04,53.05,25000.0,42.6972,42.7938,42.6892,42.6972,25000.0
2015-01-15 15:05:00,53.05,53.05,52.97,53.0,16100.0,42.6972,42.6972,42.6328,42.657,16100.0
2015-01-15 15:10:00,53.0,53.0,52.89,52.93,20600.0,42.657,42.657,42.5685,42.6006,20600.0
2015-01-15 15:15:00,52.94,53.0,52.91,53.0,19700.0,42.6087,42.657,42.5845,42.657,19700.0
2015-01-15 15:20:00,52.99,53.0,52.9,52.93,17100.0,42.6489,42.657,42.5765,42.6006,17100.0
2015-01-15 15:25:00,52.94,53.05,52.94,53.01,16400.0,42.6087,42.6972,42.6087,42.665,16400.0
2015-01-15 15:30:00,53.01,53.1,52.93,53.06,39800.0,42.665,42.7375,42.6006,42.7053,39800.0
2015-01-15 15:35:00,53.05,53.05,52.97,52.98,45600.0,42.6972,42.6972,42.6328,42.6409,45600.0
2015-01-15 15:40:00,52.98,53.0,52.89,52.92,30300.0,42.6409,42.657,42.5685,42.5926,30300.0
2015-01-15 15:45:00,52.92,52.94,52.83,52.88,44100.0,42.5926,42.6087,42.5202,42.5604,44100.0
2015-01-15 15:50:00,52.88,52.89,52.73,52.75,75600.0,42.5604,42.5685,42.4397,42.4558,75600.0
2015-01-15 15:55:00,52.75,52.76,52.67,52.72,84500.0,42.4558,42.4638,42.3914,42.4316,84500.0
2015-01-16 09:30:00,52.46,52.8,52.21,52.8,155000.0,42.2224,42.496,42.0212,42.496,155000.0
2015-01-16 09:35:00,52.9,53.21,52.86,53.14,31800.0,42.5765,42.826,42.5443,42.7697,31800.0
2015-01-16 09:40:00,53.14,53.14,52.83,52.85,7300.0,42.7697,42.7697,42.5202,42.5363,7300.0
2015-01-16 09:45:00,52.79,52.86,52.63,52.76,25600.0,42.488,42.5443,42.3592,42.4638,25600.0
2015-01-16 09:50:00,52.78,52.8,52.54,52.63,9900.0,42.4799,42.496,42.2868,42.3592,9900.0
2015-01-16 09:55:00,52.66,52.67,52.45,52.49,13800.0,42.3833,42.3914,42.2143,42.2465,13800.0
2015-01-16 10:00:00,52.5,52.71,52.36,52.47,21300.0,42.2546,42.4236,42.1419,42.2304,21300.0
2015-01-16 10:05:00,52.51,52.54,52.43,52.43,19700.0,42.2626,42.2868,42.1982,42.1982,19700.0
2015-01-16 10:10:00,52.45,52.49,52.36,52.37,18200.0,42.2143,42.2465,42.1419,42.1499,18200.0
2015-01-16 10:15:00,52.39,52.5,52.33,52.49,19100.0,42.166,42.2546,42.1177,42.2465,19100.0
2015-01-16 10:20:00,52.48,52.53,52.4,52.51,12200.0,42.2385,42.2787,42.1741,42.2626,12200.0
2015-01-16 10:25:00,52.52,52.61,52.49,52.59,13300.0,42.2707,42.3431,42.2465,42.327,13300.0
2015-01-16 10:30:00,52.6,52.79,52.6,52.7,16900.0,42.335,42.488,42.335,42.4155,16900.0
2015-01-16 10:35:00,52.73,52.73,52.55,52.61,14600.0,42.4397,42.4397,42.2948,42.3431,14600.0
2015-01-16 10:40:00,52.57,52.66,52.53,52.6,11600.0,42.3109,42.3833,42.2787,42.335,11600.0
2015-01-16 10:45:00,52.58,52.65,52.5,52.5,18300.0,42.3189,42.3753,42.2546,42.2546,18300.0
2015-01-16 10:50:00,52.48,52.72,52.48,52.7,13600.0,42.2385,42.4316,42.2385,42.4155,13600.0
2015-01-16 10:55:00,52.72,52.95,52.72,52.84,20900.0,42.4316,42.6167,42.4316,42.5282,20900.0
2015-01-16 11:00:00,52.83,52.92,52.81,52.82,11400.0,42.5202,42.5926,42.5041,42.5121,11400.0
2015-01-16 11:05:00,52.82,52.86,52.78,52.84,14900.0,42.5121,42.5443,42.4799,42.5282,14900.0
2015-01-16 11:10:00,52.85,52.85,52.78,52.82,8900.0,42.5363,42.5363,42.4799,42.5121,8900.0
2015-01-16 11:15:00,52.81,52.89,52.78,52.83,13800.0,42.5041,42.5685,42.4799,42.5202,13800.0
2015-01-16 11:20:00,52.81,52.87,52.81,52.81,14200.0,42.5041,42.5524,42.5041,42.5041,14200.0
2015-01-16 11:25:00,52.8,52.81,52.72,52.74,15100.0,42.496,42.5041,42.4316,42.4477,15100.0
2015-01-16 11:30:00,52.75,52.82,52.74,52.81,14400.0,42.4558,42.5121,42.4477,42.5041,14400.0
2015-01-16 11:35:00,52.78,52.89,52.78,52.89,7600.0,42.4799,42.5685,42.4799,42.5685,7600.0
2015-01-16 11:40:00,52.89,52.95,52.89,52.91,10400.0,42.5685,42.6167,42.5685,42.5845,10400.0
2015-01-16 11:45:00,52.9,52.92,52.83,52.83,9500.0,42.5765,42.5926,42.5202,42.5202,9500.0
2015-01-16 11:50:00,52.81,52.83,52.75,52.81,12000.0,42.5041,42.5202,42.4558,42.5041,12000.0
2015-01-16 11:55:00,52.82,52.9,52.8,52.87,16500.0,42.5121,42.5765,42.496,42.5524,16500.0
2015-01-16 12:00:00,52.87,52.93,52.85,52.91,12600.0,42.5524,42.6006,42.5363,42.5845,12600.0
2015-01-16 12:05:00,52.9,52.94,52.84,52.86,5300.0,42.5765,42.6087,42.5282,42.5443,5300.0
2015-01-16 12:10:00,52.85,52.89,52.83,52.87,10900.0,42.5363,42.5685,42.5202,42.5524,10900.0
2015-01-16 12:15:00,52.88,52.9,52.88,52.89,3700.0,42.5604,42.5765,42.5604,42.5685,3700.0
2015-01-16 12:20:00,52.88,52.9,52.87,52.87,10600.0,42.5604,42.5765,42.5524,42.5524,10600.0
2015-01-16 12:25:00,52.88,52.93,52.85,52.89,11500.0,42.5604,42.6006,42.5363,42.5685,11500.0
2015-01-16 12:30:00,52.89,52.93,52.87,52.93,12400.0,42.5685,42.6006,42.5524,42.6006,12400.0
2015-01-16 12:35:00,52.93,52.98,52.93,52.98,9600.0,42.6006,42.6409,42.6006,42.6409,9600.0
2015-01-16 12:40:00,52.98,53.07,52.96,53.07,27000.0,42.6409,42.7133,42.6248,42.7133,27000.0
2015-01-16 12:45:00,53.07,53.15,53.06,53.14,12100.0,42.7133,42.7777,42.7053,42.7697,12100.0
2015-01-16 12:50:00,53.14,53.23,53.13,53.19,9500.0,42.7697,42.8421,42.7616,42.8099,9500.0
2015-01-16 12:55:00,53.17,53.19,53.13,53.19,20800.0,42.7938,42.8099,42.7616,42.8099,20800.0
2015-01-16 13:00:00,53.19,53.22,53.17,53.2,28800.0,42.8099,42.8341,42.7938,42.818,28800.0
2015-01-16 13:05:00,53.21,53.32,53.2,53.31,27100.0,42.826,42.9145,42.818,42.9065,27100.0
2015-01-16 13:10:00,53.3,53.32,53.26,53.3,8700.0,42.8984,42.9145,42.8662,42.8984,8700.0
2015-01-16 13:15:00,53.3,53.36,53.3,53.36,14300.0,42.8984,42.9467,42.8984,42.9467,14300.0
2015-01-16 13:20:00,53.36,53.39,53.31,53.36,15300.0,42.9467,42.9709,42.9065,42.9467,15300.0
2015-01-16 13:25:00,53.36,53.38,53.27,53.3,16600.0,42.9467,42.9628,42.8743,42.8984,16600.0
2015-01-16 13:30:00,53.3,53.35,53.26,53.35,22200.0,42.8984,42.9387,42.8662,42.9387,22200.0
2015-01-16 13:35:00,53.34,53.38,53.32,53.38,17500.0,42.9306,42.9628,42.9145,42.9628,17500.0
2015-01-16 13:40:00,53.37,53.42,53.37,53.41,14800.0,42.9548,42.995,42.9548,42.987,14800.0
2015-01-16 13:45:00,53.4,53.46,53.38,53.45,17000.0,42.9789,43.0272,42.9628,43.0192,17000.0
2015-01-16 13:50:00,53.46,53.49,53.43,53.43,15200.0,43.0272,43.0514,43.0031,43.0031,15200.0
2015-01-16 13:55:00,53.43,53.45,53.4,53.42,10100.0,43.0031,43.0192,42.9789,42.995,10100.0
2015-01-16 14:00:00,53.43,53.46,53.38,53.4,14600.0,43.0031,43.0272,42.9628,42.9789,14600.0
2015-01-16 14:05:00,53.39,53.42,53.35,53.36,15100.0,42.9709,42.995,42.9387,42.9467,15100.0
2015-01-16 14:10:00,53.36,53.41,53.36,53.36,20300.0,42.9467,42.987,42.9467,42.9467,20300.0
2015-01-16 14:15:00,53.36,53.44,53.36,53.44,18400.0,42.9467,43.0111,42.9467,43.0111,18400.0
2015-01-16 14:20:00,53.43,53.43,53.41,53.42,9500.0,43.0031,43.0031,42.987,42.995,9500.0
2015-01-16 14:25:00,53.42,53.44,53.37,53.41,18900.0,42.995,43.0111,42.9548,42.987,18900.0
2015-01-16 14:30:00,53.41,53.41,53.34,53.36,12000.0,42.987,42.987,42.9306,42.9467,12000.0
2015-01-16 14:35:00,53.37,53.38,53.29,53.31,28300.0,42.9548,42.9628,42.8904,42.9065,28300.0
2015-01-16 14:40:00,53.31,53.36,53.31,53.34,26900.0,42.9065,42.9467,42.9065,42.9306,26900.0
2015-01-16 14:45:00,53.35,53.36,53.34,53.36,35300.0,42.9387,42.9467,42.9306,42.9467,35300.0
2015-01-16 14:50:00,53.37,53.45,53.37,53.45,25400.0,42.9548,43.0192,42.9548,43.0192,25400.0
2015-01-16 14:55:00,53.44,53.45,53.4,53.45,20900.0,43.0111,43.0192,42.9789,43.0192,20900.0
2015-01-16 15:00:00,53.45,53.47,53.4,53.47,32700.0,43.0192,43.0353,42.9789,43.0353,32700.0
2015-01-16 15:05:00,53.47,53.48,53.43,53.45,22000.0,43.0353,43.0433,43.0031,43.0192,22000.0
2015-01-16 15:10:00,53.44,53.44,53.38,53.41,24000.0,43.0111,43.0111,42.9628,42.987,24000.0
2015-01-16 15:15:00,53.42,53.43,53.39,53.42,27600.0,42.995,43.0031,42.9709,42.995,27600.0
2015-01-16 15:20:00,53.42,53.53,53.42,53.53,32200.0,42.995,43.0836,42.995,43.0836,32200.0
2015-01-16 15:25:00,53.54,53.54,53.5,53.5,18000.0,43.0916,43.0916,43.0594,43.0594,18000.0
2015-01-16 15:30:00,53.51,53.51,53.45,53.46,29700.0,43.0675,43.0675,43.0192,43.0272,29700.0
2015-01-16 15:35:00,53.47,53.64,53.46,53.64,46600.0,43.0353,43.1721,43.0272,43.1721,46600.0
2015-01-16 15:40:00,53.65,53.7,53.61,53.69,36500.0,43.1801,43.2204,43.1479,43.2123,36500.0
2015-01-16 15:45:00,53.69,53.75,53.68,53.69,58400.0,43.2123,43.2606,43.2043,43.2123,58400.0
2015-01-16 15:50:00,53.68,53.76,53.68,53.72,68000.0,43.2043,43.2687,43.2043,43.2365,68000.0
2015-01-16 15:55:00,53.71,53.73,53.67,53.68,108300.0,43.2284,43.2445,43.1962,43.2043,108300.0
2015-01-20 09:30:00,54.19,54.33,54.0,54.33,54900.0,43.6148,43.7274,43.4618,43.7274,54900.0
2015-01-20 09:35:00,54.29,54.4,54.2,54.37,25500.0,43.6952,43.7838,43.6228,43.7596,25500.0
2015-01-20 09:40:00,54.34,54.36,54.18,54.32,18500.0,43.7355,43.7516,43.6067,43.7194,18500.0
2015-01-20 09:45:00,54.36,54.39,54.11,54.12,28700.0,43.7516,43.7757,43.5504,43.5584,28700.0
2015-01-20 09:50:00,54.09,54.11,53.95,53.98,11200.0,43.5343,43.5504,43.4216,43.4457,11200.0
2015-01-20 09:55:00,53.98,54.04,53.96,54.01,8200.0,43.4457,43.494,43.4296,43.4699,8200.0
2015-01-20 10:00:00,53.98,54.09,53.98,54.0,16600.0,43.4457,43.5343,43.4457,43.4618,16600.0
2015-01-20 10:05:00,53.99,54.18,53.97,54.12,20000.0,43.4538,43.6067,43.4377,43.5584,20000.0
2015-01-20 10:10:00,54.13,54.14,54.04,54.09,11800.0,43.5665,43.5745,43.494,43.5343,11800.0
2015-01-20 10:15:00,54.09,54.11,53.92,53.94,13200.0,43.5343,43.5504,43.3974,43.4135,13200.0
2015-01-20 10:20:00,53.96,54.16,53.96,54.14,7300.0,43.4296,43.5906,43.4296,43.5745,7300.0
2015-01-20 10:25:00,54.17,54.17,54.06,54.11,4600.0,43.5987,43.5987,43.5101,43.5504,4600.0
2015-01-20 10:30:00,54.12,54.13,53.92,53.92,9800.0,43.5584,43.5665,43.3974,43.3974,9800.0
2015-01-20 10:35:00,53.95,53.96,53.85,53.86,7100.0,43.4216,43.4296,43.3411,43.3492,7100.0
2015-01-20 10:40:00,53.81,53.84,53.73,53.82,7600.0,43.3089,43.3331,43.2445,43.317,7600.0
2015-01-20 10:45:00,53.8,53.92,53.8,53.92,5500.0,43.3009,43.3974,43.3009,43.3974,5500.0
2015-01-20 10:50:00,53.9,53.96,53.86,53.93,7300.0,43.3813,43.4296,43.3492,43.4055,7300.0
2015-01-20 10:55:00,53.92,53.92,53.82,53.89,6200.0,43.3974,43.3974,43.317,43.3733,6200.0
2015-01-20 11:00:00,53.85,53.88,53.81,53.86,9000.0,43.3411,43.3653,43.3089,43.3492,9000.0
2015-01-20 11:05:00,53.86,53.96,53.79,53.95,24800.0,43.3492,43.4296,43.2928,43.4216,24800.0
2015-01-20 11:10:00,53.94,53.94,53.87,53.89,4500.0,43.4135,43.4135,43.3572,43.3733,4500.0
2015-01-20 11:15:00,53.87,53.9,53.8,53.87,7000.0,43.3572,43.3813,43.3009,43.3572,7000.0
2015-01-20 11:20:00,53.89,54.01,53.89,53.94,12100.0,43.3733,43.4699,43.3733,43.4135,12100.0
2015-01-20 11:25:00,53.97,53.97,53.88,53.92,16300.0,43.4377,43.4377,43.3653,43.3974,16300.0
2015-01-20 11:30:00,53.9,53.97,53.85,53.93,5100.0,43.3813,43.4377,43.3411,43.4055,5100.0
2015-01-20 11:35:00,53.93,53.96,53.86,53.87,9700.0,43.4055,43.4296,43.3492,43.3572,9700.0
2015-01-20 11:40:00,53.88,53.89,53.8,53.81,12700.0,43.3653,43.3733,43.3009,43.3089,12700.0
2015-01-20 11:45:00,53.79,53.79,53.67,53.73,9300.0,43.2928,43.2928,43.1962,43.2445,9300.0
2015-01-20 11:50:00,53.74,53.79,53.71,53.77,3900.0,43.2526,43.2928,43.2284,43.2767,3900.0
2015-01-20 11:55:00,53.76,53.86,53.76,53.85,10300.0,43.2687,43.3492,43.2687,43.3411,10300.0
2015-01-20 12:00:00,53.86,53.94,53.85,53.86,26900.0,43.3492,43.4135,43.3411,43.3492,26900.0
2015-01-20 12:05:00,53.85,54.0,53.82,54.0,7400.0,43.3411,43.4618,43.317,43.4618,7400.0
2015-01-20 12:10:00,53.99,54.02,53.98,53.98,3400.0,43.4538,43.4779,43.4457,43.4457,3400.0
2015-01-20 12:15:00,53.99,54.02,53.92,53.95,5900.0,43.4538,43.4779,43.3974,43.4216,5900.0
2015-01-20 12:20:00,53.93,53.96,53.9,53.9,4000.0,43.4055,43.4296,43.3813,43.3813,4000.0
2015-01-20 12:25:00,53.91,53.99,53.91,53.98,9000.0,43.3894,43.4538,43.3894,43.4457,9000.0
2015-01-20 12:30:00,53.99,54.02,53.9,53.91,9900.0,43.4538,43.4779,43.3813,43.3894,9900.0
2015-01-20 12:35:00,53.92,53.99,53.88,53.99,6000.0,43.3974,43.4538,43.3653,43.4538,6000.0
2015-01-20 12:40:00,54.01,54.03,54.0,54.01,4600.0,43.4699,43.486,43.4618,43.4699,4600.0
2015-01-20 12:45:00,54.02,54.08,54.0,54.01,6200.0,43.4779,43.5262,43.4618,43.4699,6200.0
2015-01-20 12:50:00,54.02,54.05,53.96,53.99,4200.0,43.4779,43.5021,43.4296,43.4538,4200.0
2015-01-20 12:55:00,53.98,54.0,53.94,54.0,4800.0,43.4457,43.4618,43.4135,43.4618,4800.0
2015-01-20 13:00:00,53.98,54.02,53.96,53.98,88600.0,43.4457,43.4779,43.4296,43.4457,88600.0
2015-01-20 13:05:00,53.97,53.98,53.85,53.86,19700.0,43.4377,43.4457,43.3411,43.3492,19700.0
2015-01-20 13:10:00,53.85,53.92,53.84,53.86,18300.0,43.3411,43.3974,43.3331,43.3492,18300.0
2015-01-20 13:15:00,53.87,53.91,53.84,53.91,12100.0,43.3572,43.3894,43.3331,43.3894,12100.0
2015-01-20 13:20:00,53.92,54.1,53.92,54.06,15100.0,43.3974,43.5423,43.3974,43.5101,15100.0
2015-01-20 13:25:00,54.06,54.1,54.05,54.08,6700.0,43.5101,43.5423,43.5021,43.5262,6700.0
2015-01-20 13:30:00,54.08,54.1,54.05,54.06,8000.0,43.5262,43.5423,43.5021,43.5101,8000.0
2015-01-20 13:35:00,54.05,54.09,54.03,54.08,7900.0,43.5021,43.5343,43.486,43.5262,7900.0
2015-01-20 13:40:00,54.06,54.06,53.98,54.03,9200.0,43.5101,43.5101,43.4457,43.486,9200.0
2015-01-20 13:45:00,54.06,54.1,54.04,54.08,8600.0,43.5101,43.5423,43.494,43.5262,8600.0
2015-01-20 13:50:00,54.07,54.08,54.01,54.05,9500.0,43.5182,43.5262,43.4699,43.5021,9500.0
2015-01-20 13:55:00,54.06,54.09,54.05,54.05,7000.0,43.5101,43.5343,43.5021,43.5021,7000.0
2015-01-20 14:00:00,54.06,54.17,54.03,54.17,16100.0,43.5101,43.5987,43.486,43.5987,16100.0
2015-01-20 14:05:00,54.17,54.24,54.14,54.22,28100.0,43.5987,43.655,43.5745,43.6389,28100.0
2015-01-20 14:10:00,54.23,54.28,54.2,54.28,17700.0,43.6469,43.6872,43.6228,43.6872,17700.0
2015-01-20 14:15:00,54.28,54.28,54.17,54.22,29600.0,43.6872,43.6872,43.5987,43.6389,29600.0
2015-01-20 14:20:00,54.23,54.3,54.23,54.3,20600.0,43.6469,43.7033,43.6469,43.7033,20600.0
2015-01-20 14:25:00,54.3,54.33,54.22,54.26,20500.0,43.7033,43.7274,43.6389,43.6711,20500.0
2015-01-20 14:30:00,54.26,54.44,54.26,54.43,27300.0,43.6711,43.816,43.6711,43.8079,27300.0
2015-01-20 14:35:00,54.44,54.49,54.43,54.46,12800.0,43.816,43.8562,43.8079,43.8321,12800.0
2015-01-20 14:40:00,54.46,54.64,54.45,54.59,33400.0,43.8321,43.9769,43.824,43.9367,33400.0
2015-01-20 14:45:00,54.59,54.65,54.58,54.65,14600.0,43.9367,43.985,43.9286,43.985,14600.0
2015-01-20 14:50:00,54.65,54.67,54.62,54.62,14200.0,43.985,44.0011,43.9608,43.9608,14200.0
2015-01-20 14:55:00,54.62,54.65,54.59,54.65,20200.0,43.9608,43.985,43.9367,43.985,20200.0
2015-01-20 15:00:00,54.66,54.69,54.6,54.67,22300.0,43.993,44.0172,43.9447,44.0011,22300.0
2015-01-20 15:05:00,54.67,54.69,54.63,54.65,18200.0,44.0011,44.0172,43.9689,43.985,18200.0
2015-01-20 15:10:00,54.64,54.64,54.57,54.63,18700.0,43.9769,43.9769,43.9206,43.9689,18700.0
2015-01-20 15:15:00,54.63,54.67,54.57,54.64,22200.0,43.9689,44.0011,43.9206,43.9769,22200.0
2015-01-20 15:20:00,54.63,54.65,54.57,54.6,12200.0,43.9689,43.985,43.9206,43.9447,12200.0
2015-01-20 15:25:00,54.59,54.65,54.57,54.57,19800.0,43.9367,43.985,43.9206,43.9206,19800.0
2015-01-20 15:30:00,54.58,54.59,54.44,54.46,23700.0,43.9286,43.9367,43.816,43.8321,23700.0
2015-01-20 15:35:00,54.46,54.5,54.42,54.47,24900.0,43.8321,43.8643,43.7999,43.8401,24900.0
2015-01-20 15:40:00,54.48,54.55,54.46,54.49,25500.0,43.8482,43.9045,43.8321,43.8562,25500.0
2015-01-20 15:45:00,54.49,54.52,54.47,54.5,33300.0,43.8562,43.8804,43.8401,43.8643,33300.0
2015-01-20 15:50:00,54.5,54.5,54.38,54.39,39500.0,43.8643,43.8643,43.7677,43.7757,39500.0
2015-01-20 15:55:00,54.4,54.43,54.37,54.39,85600.0,43.7838,43.8079,43.7596,43.7757,85600.0
2015-01-21 09:30:00,54.24,54.24,53.81,54.03,39600.0,43.655,43.655,43.3089,43.486,39600.0
2015-01-21 09:35:00,54.02,54.61,54.01,54.6,21000.0,43.4779,43.9528,43.4699,43.9447,21000.0
2015-01-21 09:40:00,54.6,54.87,54.57,54.59,23800.0,43.9447,44.1621,43.9206,43.9367,23800.0
2015-01-21 09:45:00,54.56,54.58,54.47,54.55,64400.0,43.9125,43.9286,43.8401,43.9045,64400.0
2015-01-21 09:50:00,54.55,54.63,54.42,54.47,12200.0,43.9045,43.9689,43.7999,43.8401,12200.0
2015-01-21 09:55:00,54.5,54.58,54.46,54.5,36900.0,43.8643,43.9286,43.8321,43.8643,36900.0
2015-01-21 10:00:00,54.5,54.6,54.47,54.52,65500.0,43.8643,43.9447,43.8401,43.8804,65500.0
2015-01-21 10:05:00,54.52,54.6,54.4,54.4,14600.0,43.8804,43.9447,43.7838,43.7838,14600.0
2015-01-21 10:10:00,54.42,54.55,54.34,54.55,14000.0,43.7999,43.9045,43.7355,43.9045,14000.0
2015-01-21 10:15:00,54.55,54.67,54.5,54.66,8300.0,43.9045,44.0011,43.8643,43.993,8300.0
2015-01-21 10:20:00,54.66,54.68,54.55,54.66,17000.0,43.993,44.0091,43.9045,43.993,17000.0
2015-01-21 10:25:00,54.65,54.7,54.6,54.68,16900.0,43.985,44.0252,43.9447,44.0091,16900.0
2015-01-21 10:30:00,54.69,54.73,54.6,54.61,10200.0,44.0172,44.0494,43.9447,43.9528,10200.0
2015-01-21 10:35:00,54.6,54.6,54.54,54.54,53700.0,43.9447,43.9447,43.8965,43.8965,53700.0
2015-01-21 10:40:00,54.54,54.57,54.53,54.57,69600.0,43.8965,43.9206,43.8884,43.9206,69600.0
2015-01-21 10:45:00,54.58,54.71,54.54,54.71,37500.0,43.9286,44.0333,43.8965,44.0333,37500.0
2015-01-21 10:50:00,54.73,54.78,54.71,54.74,55700.0,44.0494,44.0896,44.0333,44.0574,55700.0
2015-01-21 10:55:00,54.75,54.78,54.69,54.74,23200.0,44.0655,44.0896,44.0172,44.0574,23200.0
2015-01-21 11:00:00,54.75,54.83,54.74,54.76,25800.0,44.0655,44.1299,44.0574,44.0735,25800.0
2015-01-21 11:05:00,54.76,54.78,54.71,54.73,23800.0,44.0735,44.0896,44.0333,44.0494,23800.0
2015-01-21 11:10:00,54.72,54.76,54.72,54.76,26000.0,44.0413,44.0735,44.0413,44.0735,26000.0
2015-01-21 11:15:00,54.76,54.76,54.69,54.73,13300.0,44.0735,44.0735,44.0172,44.0494,13300.0
2015-01-21 11:20:00,54.73,54.76,54.66,54.76,13800.0,44.0494,44.0735,43.993,44.0735,13800.0
2015-01-21 11:25:00,54.75,54.76,54.72,54.76,19000.0,44.0655,44.0735,44.0413,44.0735,19000.0
2015-01-21 11:30:00,54.76,54.76,54.71,54.72,16300.0,44.0735,44.0735,44.0333,44.0413,16300.0
2015-01-21 11:35:00,54.73,54.74,54.66,54.69,8600.0,44.0494,44.0574,43.993,44.0172,8600.0
2015-01-21 11:40:00,54.69,54.7,54.67,54.7,9700.0,44.0172,44.0252,44.0011,44.0252,9700.0
2015-01-21 11:45:00,54.69,54.75,54.68,54.75,7800.0,44.0172,44.0655,44.0091,44.0655,7800.0
2015-01-21 11:50:00,54.75,54.76,54.72,54.74,13200.0,44.0655,44.0735,44.0413,44.0574,13200.0
2015-01-21 11:55:00,54.73,54.77,54.7,54.73,12900.0,44.0494,44.0816,44.0252,44.0494,12900.0
2015-01-21 12:00:00,54.72,54.75,54.72,54.73,8200.0,44.0413,44.0655,44.0413,44.0494,8200.0
2015-01-21 12:05:00,54.73,54.75,54.68,54.69,7000.0,44.0494,44.0655,44.0091,44.0172,7000.0
2015-01-21 12:10:00,54.69,54.76,54.69,54.75,11800.0,44.0172,44.0735,44.0172,44.0655,11800.0
2015-01-21 12:15:00,54.75,54.76,54.72,54.73,15100.0,44.0655,44.0735,44.0413,44.0494,15100.0
2015-01-21 12:20:00,54.74,54.75,54.68,54.68,12100.0,44.0574,44.0655,44.0091,44.0091,12100.0
2015-01-21 12:25:00,54.68,54.71,54.67,54.71,5500.0,44.0091,44.0333,44.0011,44.0333,5500.0
2015-01-21 12:30:00,54.72,54.75,54.66,54.67,14900.0,44.0413,44.0655,43.993,44.0011,14900.0
2015-01-21 12:35:00,54.67,54.71,54.65,54.65,10100.0,44.0011,44.0333,43.985,43.985,10100.0
2015-01-21 12:40:00,54.65,54.71,54.64,54.69,15400.0,43.985,44.0333,43.9769,44.0172,15400.0
2015-01-21 12:45:00,54.68,54.75,54.68,54.74,8200.0,44.0091,44.0655,44.0091,44.0574,8200.0
2015-01-21 12:50:00,54.73,54.75,54.51,54.52,16100.0,44.0494,44.0655,43.8723,43.8804,16100.0
2015-01-21 12:55:00,54.53,54.59,54.53,54.55,16500.0,43.8884,43.9367,43.8884,43.9045,16500.0
2015-01-21 13:00:00,54.54,54.59,54.52,54.59,7200.0,43.8965,43.9367,43.8804,43.9367,7200.0
2015-01-21 13:05:00,54.57,54.65,54.57,54.62,7700.0,43.9206,43.985,43.9206,43.9608,7700.0
2015-01-21 13:10:00,54.62,54.62,54.57,54.61,7500.0,43.9608,43.9608,43.9206,43.9528,7500.0
2015-01-21 13:15:00,54.61,54.64,54.59,54.61,6600.0,43.9528,43.9769,43.9367,43.9528,6600.0
2015-01-21 13:20:00,54.62,54.65,54.61,54.61,6100.0,43.9608,43.985,43.9528,43.9528,6100.0
2015-01-21 13:25:00,54.62,54.63,54.5,54.51,10500.0,43.9608,43.9689,43.8643,43.8723,10500.0
2015-01-21 13:30:00,54.5,54.5,54.4,54.41,9100.0,43.8643,43.8643,43.7838,43.7918,9100.0
2015-01-21 13:35:00,54.4,54.45,54.38,54.44,6600.0,43.7838,43.824,43.7677,43.816,6600.0
2015-01-21 13:40:00,54.43,54.43,54.39,54.41,3300.0,43.8079,43.8079,43.7757,43.7918,3300.0
2015-01-21 13:45:00,54.42,54.42,54.36,54.36,11800.0,43.7999,43.7999,43.7516,43.7516,11800.0
2015-01-21 13:50:00,54.36,54.4,54.35,54.35,7700.0,43.7516,43.7838,43.7435,43.7435,7700.0
2015-01-21 13:55:00,54.35,54.37,54.28,54.3,13600.0,43.7435,43.7596,43.6872,43.7033,13600.0
2015-01-21 14:00:00,54.29,54.31,54.24,54.31,10200.0,43.6952,43.7113,43.655,43.7113,10200.0
2015-01-21 14:05:00,54.3,54.34,54.27,54.32,10700.0,43.7033,43.7355,43.6791,43.7194,10700.0
2015-01-21 14:10:00,54.31,54.35,54.25,54.35,21800.0,43.7113,43.7435,43.663,43.7435,21800.0
2015-01-21 14:15:00,54.35,54.38,54.33,54.34,17000.0,43.7435,43.7677,43.7274,43.7355,17000.0
2015-01-21 14:20:00,54.35,54.43,54.35,54.41,8500.0,43.7435,43.8079,43.7435,43.7918,8500.0
2015-01-21 14:25:00,54.41,54.44,54.36,54.37,4400.0,43.7918,43.816,43.7516,43.7596,4400.0
2015-01-21 14:30:00,54.36,54.43,54.36,54.4,4600.0,43.7516,43.8079,43.7516,43.7838,4600.0
2015-01-21 14:35:00,54.4,54.4,54.33,54.34,14500.0,43.7838,43.7838,43.7274,43.7355,14500.0
2015-01-21 14:40:00,54.33,54.42,54.3,54.42,6400.0,43.7274,43.7999,43.7033,43.7999,6400.0
2015-01-21 14:45:00,54.42,54.5,54.41,54.5,7000.0,43.7999,43.8643,43.7918,43.8643,7000.0
2015-01-21 14:50:00,54.52,54.53,54.5,54.51,6100.0,43.8804,43.8884,43.8643,43.8723,6100.0
2015-01-21 14:55:00,54.53,54.6,54.52,54.57,8300.0,43.8884,43.9447,43.8804,43.9206,8300.0
2015-01-21 15:00:00,54.56,54.59,54.51,54.51,12300.0,43.9125,43.9367,43.8723,43.8723,12300.0
2015-01-21 15:05:00,54.51,54.51,54.41,54.41,6900.0,43.8723,43.8723,43.7918,43.7918,6900.0
2015-01-21 15:10:00,54.41,54.44,54.36,54.44,15000.0,43.7918,43.816,43.7516,43.816,15000.0
2015-01-21 15:15:00,54.44,54.6,54.44,54.6,8800.0,43.816,43.9447,43.816,43.9447,8800.0
2015-01-21 15:20:00,54.58,54.6,54.55,54.57,14300.0,43.9286,43.9447,43.9045,43.9206,14300.0
2015-01-21 15:25:00,54.56,54.59,54.51,54.53,12700.0,43.9125,43.9367,43.8723,43.8884,12700.0
2015-01-21 15:30:00,54.52,54.61,54.49,54.61,18400.0,43.8804,43.9528,43.8562,43.9528,18400.0
2015-01-21 15:35:00,54.6,54.6,54.57,54.59,12100.0,43.9447,43.9447,43.9206,43.9367,12100.0
2015-01-21 15:40:00,54.6,54.6,54.55,54.55,12000.0,43.9447,43.9447,43.9045,43.9045,12000.0
2015-01-21 15:45:00,54.56,54.6,54.55,54.55,19600.0,43.9125,43.9447,43.9045,43.9045,19600.0
2015-01-21 15:50:00,54.56,54.6,54.55,54.59,25600.0,43.9125,43.9447,43.9045,43.9367,25600.0
2015-01-21 15:55:00,54.59,54.6,54.55,54.57,54300.0,43.9367,43.9447,43.9045,43.9206,54300.0
2015-01-22 09:30:00,54.71,54.71,53.98,54.15,107900.0,44.0333,44.0333,43.4457,43.5826,107900.0
2015-01-22 09:35:00,54.08,54.08,53.71,53.75,77200.0,43.5262,43.5262,43.2284,43.2606,77200.0
2015-01-22 09:40:00,53.75,53.77,53.41,53.69,29400.0,43.2606,43.2767,42.987,43.2123,29400.0
2015-01-22 09:45:00,53.69,53.75,53.22,53.39,34700.0,43.2123,43.2606,42.8341,42.9709,34700.0
2015-01-22 09:50:00,53.42,53.43,53.3,53.35,48000.0,42.995,43.0031,42.8984,42.9387,48000.0
2015-01-22 09:55:00,53.35,53.44,53.31,53.37,28300.0,42.9387,43.0111,42.9065,42.9548,28300.0
2015-01-22 10:00:00,53.36,53.55,53.35,53.45,30600.0,42.9467,43.0997,42.9387,43.0192,30600.0
2015-01-22 10:05:00,53.46,53.62,53.39,53.49,14800.0,43.0272,43.156,42.9709,43.0514,14800.0
2015-01-22 10:10:00,53.49,53.66,53.42,53.61,22900.0,43.0514,43.1882,42.995,43.1479,22900.0
2015-01-22 10:15:00,53.57,53.76,53.53,53.72,15600.0,43.1157,43.2687,43.0836,43.2365,15600.0
2015-01-22 10:20:00,53.75,53.86,53.69,53.71,30900.0,43.2606,43.3492,43.2123,43.2284,30900.0
2015-01-22 10:25:00,53.72,53.75,53.65,53.7,19100.0,43.2365,43.2606,43.1801,43.2204,19100.0
2015-01-22 10:30:00,53.71,53.8,53.7,53.73,13100.0,43.2284,43.3009,43.2204,43.2445,13100.0
2015-01-22 10:35:00,53.72,53.88,53.72,53.81,10900.0,43.2365,43.3653,43.2365,43.3089,10900.0
2015-01-22 10:40:00,53.83,53.92,53.83,53.92,15600.0,43.325,43.3974,43.325,43.3974,15600.0
2015-01-22 10:45:00,53.92,54.08,53.92,54.02,19900.0,43.3974,43.5262,43.3974,43.4779,19900.0
2015-01-22 10:50:00,54.01,54.06,53.99,54.04,9000.0,43.4699,43.5101,43.4538,43.494,9000.0
2015-01-22 10:55:00,54.05,54.16,54.05,54.12,13500.0,43.5021,43.5906,43.5021,43.5584,13500.0
2015-01-22 11:00:00,54.13,54.18,54.09,54.13,36100.0,43.5665,43.6067,43.5343,43.5665,36100.0
2015-01-22 11:05:00,54.13,54.16,54.1,54.15,8000.0,43.5665,43.5906,43.5423,43.5826,8000.0
2015-01-22 11:10:00,54.14,54.15,54.05,54.14,14300.0,43.5745,43.5826,43.5021,43.5745,14300.0
2015-01-22 11:15:00,54.14,54.16,54.09,54.13,15600.0,43.5745,43.5906,43.5343,43.5665,15600.0
2015-01-22 11:20:00,54.14,54.23,54.14,54.21,13500.0,43.5745,43.6469,43.5745,43.6309,13500.0
2015-01-22 11:25:00,54.23,54.24,54.21,54.23,34200.0,43.6469,43.655,43.6309,43.6469,34200.0
2015-01-22 11:30:00,54.22,54.3,54.19,54.29,33200.0,43.6389,43.7033,43.6148,43.6952,33200.0
2015-01-22 11:35:00,54.28,54.33,54.23,54.3,11600.0,43.6872,43.7274,43.6469,43.7033,11600.0
2015-01-22 11:40:00,54.31,54.32,54.26,54.26,24200.0,43.7113,43.7194,43.6711,43.6711,24200.0
2015-01-22 11:45:00,54.26,54.27,54.22,54.22,23300.0,43.6711,43.6791,43.6389,43.6389,23300.0
2015-01-22 11:50:00,54.24,54.24,54.11,54.14,11200.0,43.655,43.655,43.5504,43.5745,11200.0
2015-01-22 11:55:00,54.16,54.2,54.15,54.18,12700.0,43.5906,43.6228,43.5826,43.6067,12700.0
2015-01-22 12:00:00,54.19,54.19,54.1,54.12,5500.0,43.6148,43.6148,43.5423,43.5584,5500.0
2015-01-22 12:05:00,54.14,54.14,54.06,54.11,9100.0,43.5745,43.5745,43.5101,43.5504,9100.0
2015-01-22 12:10:00,54.11,54.17,54.07,54.16,6700.0,43.5504,43.5987,43.5182,43.5906,6700.0
2015-01-22 12:15:00,54.15,54.16,54.11,54.14,6800.0,43.5826,43.5906,43.5504,43.5745,6800.0
2015-01-22 12:20:00,54.14,54.16,54.13,54.16,5900.0,43.5745,43.5906,43.5665,43.5906,5900.0
2015-01-22 12:25:00,54.16,54.18,54.14,54.18,4900.0,43.5906,43.6067,43.5745,43.6067,4900.0
2015-01-22 12:30:00,54.19,54.19,54.1,54.1,8200.0,43.6148,43.6148,43.5423,43.5423,8200.0
2015-01-22 12:35:00,54.12,54.16,54.09,54.09,9300.0,43.5584,43.5906,43.5343,43.5343,9300.0
2015-01-22 12:40:00,54.09,54.11,54.06,54.1,8200.0,43.5343,43.5504,43.5101,43.5423,8200.0
2015-01-22 12:45:00,54.11,54.14,54.09,54.12,7500.0,43.5504,43.5745,43.5343,43.5584,7500.0
2015-01-22 12:50:00,54.12,54.12,53.96,54.0,15900.0,43.5584,43.5584,43.4296,43.4618,15900.0
2015-01-22 12:55:00,54.01,54.03,53.98,53.99,6200.0,43.4699,43.486,43.4457,43.4538,6200.0
2015-01-22 13:00:00,54.0,54.06,53.97,54.04,33800.0,43.4618,43.5101,43.4377,43.494,33800.0
2015-01-22 13:05:00,54.04,54.04,53.96,53.96,24700.0,43.494,43.494,43.4296,43.4296,24700.0
2015-01-22 13:10:00,53.97,54.03,53.96,53.96,16600.0,43.4377,43.486,43.4296,43.4296,16600.0
2015-01-22 13:15:00,53.96,53.96,53.89,53.91,18600.0,43.4296,43.4296,43.3733,43.3894,18600.0
2015-01-22 13:20:00,53.9,53.91,53.86,53.89,9100.0,43.3813,43.3894,43.3492,43.3733,9100.0
2015-01-22 13:25:00,53.88,53.89,53.8,53.83,70900.0,43.3653,43.3733,43.3009,43.325,70900.0
2015-01-22 13:30:00,53.83,53.87,53.81,53.83,14100.0,43.325,43.3572,43.3089,43.325,14100.0
2015-01-22 13:35:00,53.83,53.86,53.8,53.84,47000.0,43.325,43.3492,43.3009,43.3331,47000.0
2015-01-22 13:40:00,53.85,53.9,53.83,53.87,25900.0,43.3411,43.3813,43.325,43.3572,25900.0
2015-01-22 13:45:00,53.87,53.94,53.84,53.94,16500.0,43.3572,43.4135,43.3331,43.4135,16500.0
2015-01-22 13:50:00,53.94,53.95,53.91,53.93,25600.0,43.4135,43.4216,43.3894,43.4055,25600.0
2015-01-22 13:55:00,53.92,53.94,53.9,53.94,16800.0,43.3974,43.4135,43.3813,43.4135,16800.0
2015-01-22 14:00:00,53.94,53.95,53.91,53.94,71000.0,43.4135,43.4216,43.3894,43.4135,71000.0
2015-01-22 14:05:00,53.93,53.94,53.87,53.9,33100.0,43.4055,43.4135,43.3572,43.3813,33100.0
2015-01-22 14:10:00,53.9,54.03,53.9,54.03,22600.0,43.3813,43.486,43.3813,43.486,22600.0
2015-01-22 14:15:00,54.03,54.16,54.03,54.15,22300.0,43.486,43.5906,43.486,43.5826,22300.0
2015-01-22 14:20:00,54.15,54.16,54.06,54.14,25400.0,43.5826,43.5906,43.5101,43.5745,25400.0
2015-01-22 14:25:00,54.14,54.17,54.13,54.17,24200.0,43.5745,43.5987,43.5665,43.5987,24200.0
2015-01-22 14:30:00,54.18,54.31,54.18,54.28,27100.0,43.6067,43.7113,43.6067,43.6872,27100.0
2015-01-22 14:35:00,54.29,54.39,54.29,54.39,29300.0,43.6952,43.7757,43.6952,43.7757,29300.0
2015-01-22 14:40:00,54.4,54.44,54.35,54.44,21300.0,43.7838,43.816,43.7435,43.816,21300.0
2015-01-22 14:45:00,54.44,54.55,54.44,54.47,32300.0,43.816,43.9045,43.816,43.8401,32300.0
2015-01-22 14:50:00,54.48,54.57,54.48,54.57,21200.0,43.8482,43.9206,43.8482,43.9206,21200.0
2015-01-22 14:55:00,54.57,54.62,54.56,54.6,38100.0,43.9206,43.9608,43.9125,43.9447,38100.0
2015-01-22 15:00:00,54.61,54.75,54.58,54.69,87200.0,43.9528,44.0655,43.9286,44.0172,87200.0
2015-01-22 15:05:00,54.69,54.76,54.69,54.72,30300.0,44.0172,44.0735,44.0172,44.0413,30300.0
2015-01-22 15:10:00,54.73,54.74,54.69,54.73,32000.0,44.0494,44.0574,44.0172,44.0494,32000.0
2015-01-22 15:15:00,54.74,54.74,54.69,54.71,48900.0,44.0574,44.0574,44.0172,44.0333,48900.0
2015-01-22 15:20:00,54.72,54.73,54.6,54.6,32000.0,44.0413,44.0494,43.9447,43.9447,32000.0
2015-01-22 15:25:00,54.6,54.65,54.57,54.65,30900.0,43.9447,43.985,43.9206,43.985,30900.0
2015-01-22 15:30:00,54.65,54.66,54.59,54.63,47100.0,43.985,43.993,43.9367,43.9689,47100.0
2015-01-22 15:35:00,54.63,54.65,54.59,54.63,62600.0,43.9689,43.985,43.9367,43.9689,62600.0
2015-01-22 15:40:00,54.64,54.64,54.57,54.63,50500.0,43.9769,43.9769,43.9206,43.9689,50500.0
2015-01-22 15:45:00,54.62,54.67,54.59,54.67,52000.0,43.9608,44.0011,43.9367,44.0011,52000.0
2015-01-22 15:50:00,54.68,54.69,54.65,54.68,76300.0,44.0091,44.0172,43.985,44.0091,76300.0
2015-01-22 15:55:00,54.67,54.75,54.65,54.75,119400.0,44.0011,44.0655,43.985,44.0655,119400.0
2015-01-23 09:30:00,54.86,54.96,54.59,54.72,141800.0,44.154,44.2345,43.9367,44.0413,141800.0
2015-01-23 09:35:00,54.72,54.78,54.51,54.73,77100.0,44.0413,44.0896,43.8723,44.0494,77100.0
2015-01-23 09:40:00,54.77,54.77,54.55,54.69,48900.0,44.0816,44.0816,43.9045,44.0172,48900.0
2015-01-23 09:45:00,54.7,54.88,54.65,54.77,45600.0,44.0252,44.1701,43.985,44.0816,45600.0
2015-01-23 09:50:00,54.77,54.92,54.72,54.79,27300.0,44.0816,44.2023,44.0413,44.0977,27300.0
2015-01-23 09:55:00,54.76,54.89,54.76,54.84,93200.0,44.0735,44.1781,44.0735,44.1379,93200.0
2015-01-23 10:00:00,54.8,54.96,54.75,54.77,39200.0,44.1057,44.2345,44.0655,44.0816,39200.0
2015-01-23 10:05:00,54.78,54.81,54.72,54.74,16600.0,44.0896,44.1138,44.0413,44.0574,16600.0
2015-01-23 10:10:00,54.75,54.8,54.72,54.76,21900.0,44.0655,44.1057,44.0413,44.0735,21900.0
2015-01-23 10:15:00,54.76,54.77,54.7,54.74,17500.0,44.0735,44.0816,44.0252,44.0574,17500.0
2015-01-23 10:20:00,54.74,54.78,54.68,54.69,45700.0,44.0574,44.0896,44.0091,44.0172,45700.0
2015-01-23 10:25:00,54.7,54.7,54.58,54.58,22500.0,44.0252,44.0252,43.9286,43.9286,22500.0
2015-01-23 10:30:00,54.58,54.61,54.51,54.53,19200.0,43.9286,43.9528,43.8723,43.8884,19200.0
2015-01-23 10:35:00,54.52,54.53,54.43,54.45,18000.0,43.8804,43.8884,43.8079,43.824,18000.0
2015-01-23 10:40:00,54.44,54.44,54.31,54.36,13500.0,43.816,43.816,43.7113,43.7516,13500.0
2015-01-23 10:45:00,54.35,54.38,54.28,54.35,49700.0,43.7435,43.7677,43.6872,43.7435,49700.0
2015-01-23 10:50:00,54.37,54.46,54.34,54.42,43700.0,43.7596,43.8321,43.7355,43.7999,43700.0
2015-01-23 10:55:00,54.44,54.47,54.38,54.38,75200.0,43.816,43.8401,43.7677,43.7677,75200.0
2015-01-23 11:00:00,54.39,54.52,54.39,54.52,27900.0,43.7757,43.8804,43.7757,43.8804,27900.0
2015-01-23 11:05:00,54.52,54.54,54.48,54.5,13900.0,43.8804,43.8965,43.8482,43.8643,13900.0
2015-01-23 11:10:00,54.5,54.53,54.38,54.4,15800.0,43.8643,43.8884,43.7677,43.7838,15800.0
2015-01-23 11:15:00,54.43,54.53,54.43,54.48,6500.0,43.8079,43.8884,43.8079,43.8482,6500.0
2015-01-23 11:20:00,54.47,54.47,54.39,54.45,8300.0,43.8401,43.8401,43.7757,43.824,8300.0
2015-01-23 11:25:00,54.45,54.51,54.45,54.48,9300.0,43.824,43.8723,43.824,43.8482,9300.0
2015-01-23 11:30:00,54.47,54.48,54.44,54.48,7900.0,43.8401,43.8482,43.816,43.8482,7900.0
2015-01-23 11:35:00,54.47,54.49,54.44,54.47,5900.0,43.8401,43.8562,43.816,43.8401,5900.0
2015-01-23 11:40:00,54.46,54.5,54.44,54.44,6500.0,43.8321,43.8643,43.816,43.816,6500.0
2015-01-23 11:45:00,54.43,54.46,54.42,54.43,3500.0,43.8079,43.8321,43.7999,43.8079,3500.0
2015-01-23 11:50:00,54.41,54.41,54.27,54.29,35100.0,43.7918,43.7918,43.6791,43.6952,35100.0
2015-01-23 11:55:00,54.31,54.34,54.3,54.31,7000.0,43.7113,43.7355,43.7033,43.7113,7000.0
2015-01-23 12:00:00,54.32,54.33,54.3,54.31,35000.0,43.7194,43.7274,43.7033,43.7113,35000.0
2015-01-23 12:05:00,54.31,54.42,54.3,54.39,6300.0,43.7113,43.7999,43.7033,43.7757,6300.0
2015-01-23 12:10:00,54.39,54.52,54.39,54.46,9500.0,43.7757,43.8804,43.7757,43.8321,9500.0
2015-01-23 12:15:00,54.46,54.46,54.33,54.33,15300.0,43.8321,43.8321,43.7274,43.7274,15300.0
2015-01-23 12:20:00,54.29,54.33,54.26,54.33,5800.0,43.6952,43.7274,43.6711,43.7274,5800.0
2015-01-23 12:25:00,54.34,54.37,54.32,54.35,3400.0,43.7355,43.7596,43.7194,43.7435,3400.0
2015-01-23 12:30:00,54.35,54.4,54.35,54.4,6400.0,43.7435,43.7838,43.7435,43.7838,6400.0
2015-01-23 12:35:00,54.39,54.44,54.37,54.44,19500.0,43.7757,43.816,43.7596,43.816,19500.0
2015-01-23 12:40:00,54.44,54.44,54.37,54.39,23300.0,43.816,43.816,43.7596,43.7757,23300.0
2015-01-23 12:45:00,54.4,54.42,54.37,54.38,5600.0,43.7838,43.7999,43.7596,43.7677,5600.0
2015-01-23 12:50:00,54.38,54.45,54.36,54.41,22500.0,43.7677,43.824,43.7516,43.7918,22500.0
2015-01-23 12:55:00,54.41,54.47,54.38,54.47,12300.0,43.7918,43.8401,43.7677,43.8401,12300.0
2015-01-23 13:00:00,54.47,54.47,54.42,54.47,4500.0,43.8401,43.8401,43.7999,43.8401,4500.0
2015-01-23 13:05:00,54.48,54.54,54.47,54.53,6700.0,43.8482,43.8965,43.8401,43.8884,6700.0
2015-01-23 13:10:00,54.53,54.62,54.53,54.58,7000.0,43.8884,43.9608,43.8884,43.9286,7000.0
2015-01-23 13:15:00,54.58,54.59,54.51,54.51,6500.0,43.9286,43.9367,43.8723,43.8723,6500.0
2015-01-23 13:20:00,54.49,54.53,54.49,54.52,11000.0,43.8562,43.8884,43.8562,43.8804,11000.0
2015-01-23 13:25:00,54.52,54.52,54.46,54.51,10900.0,43.8804,43.8804,43.8321,43.8723,10900.0
2015-01-23 13:30:00,54.51,54.55,54.5,54.51,4800.0,43.8723,43.9045,43.8643,43.8723,4800.0
2015-01-23 13:35:00,54.51,54.54,54.51,54.54,7100.0,43.8723,43.8965,43.8723,43.8965,7100.0
2015-01-23 13:40:00,54.54,54.55,54.48,54.5,22700.0,43.8965,43.9045,43.8482,43.8643,22700.0
2015-01-23 13:45:00,54.48,54.54,54.46,54.5,8100.0,43.8482,43.8965,43.8321,43.8643,8100.0
2015-01-23 13:50:00,54.53,54.55,54.51,54.55,2800.0,43.8884,43.9045,43.8723,43.9045,2800.0
2015-01-23 13:55:00,54.55,54.56,54.51,54.52,3900.0,43.9045,43.9125,43.8723,43.8804,3900.0
2015-01-23 14:00:00,54.53,54.53,54.48,54.5,11800.0,43.8884,43.8884,43.8482,43.8643,11800.0
2015-01-23 14:05:00,54.49,54.5,54.44,54.48,4100.0,43.8562,43.8643,43.816,43.8482,4100.0
2015-01-23 14:10:00,54.45,54.49,54.43,54.47,7700.0,43.824,43.8562,43.8079,43.8401,7700.0
2015-01-23 14:15:00,54.48,54.51,54.45,54.47,9000.0,43.8482,43.8723,43.824,43.8401,9000.0
2015-01-23 14:20:00,54.48,54.49,54.47,54.49,3600.0,43.8482,43.8562,43.8401,43.8562,3600.0
2015-01-23 14:25:00,54.49,54.51,54.47,54.5,7100.0,43.8562,43.8723,43.8401,43.8643,7100.0
2015-01-23 14:30:00,54.5,54.5,54.43,54.48,10400.0,43.8643,43.8643,43.8079,43.8482,10400.0
2015-01-23 14:35:00,54.48,54.48,54.44,54.45,9700.0,43.8482,43.8482,43.816,43.824,9700.0
2015-01-23 14:40:00,54.45,54.47,54.44,54.47,3500.0,43.824,43.8401,43.816,43.8401,3500.0
2015-01-23 14:45:00,54.47,54.5,54.46,54.48,8600.0,43.8401,43.8643,43.8321,43.8482,8600.0
2015-01-23 14:50:00,54.48,54.5,54.46,54.47,8900.0,43.8482,43.8643,43.8321,43.8401,8900.0
2015-01-23 14:55:00,54.49,54.51,54.46,54.47,14200.0,43.8562,43.8723,43.8321,43.8401,14200.0
2015-01-23 15:00:00,54.45,54.46,54.4,54.43,8300.0,43.824,43.8321,43.7838,43.8079,8300.0
2015-01-23 15:05:00,54.44,54.5,54.42,54.48,15500.0,43.816,43.8643,43.7999,43.8482,15500.0
2015-01-23 15:10:00,54.49,54.5,54.47,54.49,6700.0,43.8562,43.8643,43.8401,43.8562,6700.0
2015-01-23 15:15:00,54.48,54.51,54.44,54.48,12400.0,43.8482,43.8723,43.816,43.8482,12400.0
2015-01-23 15:20:00,54.49,54.5,54.45,54.49,10100.0,43.8562,43.8643,43.824,43.8562,10100.0
2015-01-23 15:25:00,54.49,54.54,54.48,54.53,11400.0,43.8562,43.8965,43.8482,43.8884,11400.0
2015-01-23 15:30:00,54.53,54.54,54.5,54.53,40800.0,43.8884,43.8965,43.8643,43.8884,40800.0
2015-01-23 15:35:00,54.53,54.57,54.49,54.5,26700.0,43.8884,43.9206,43.8562,43.8643,26700.0
2015-01-23 15:40:00,54.49,54.52,54.49,54.49,28900.0,43.8562,43.8804,43.8562,43.8562,28900.0
2015-01-23 15:45:00,54.5,54.54,54.42,54.54,54300.0,43.8643,43.8965,43.7999,43.8965,54300.0
2015-01-23 15:50:00,54.54,54.57,54.44,54.46,51000.0,43.8965,43.9206,43.816,43.8321,51000.0
2015-01-23 15:55:00,54.47,54.53,54.42,54.51,88900.0,43.8401,43.8884,43.7999,43.8723,88900.0
2015-01-26 09:30:00,54.68,54.68,54.02,54.19,28600.0,44.0091,44.0091,43.4779,43.6148,28600.0
2015-01-26 09:35:00,54.03,54.28,54.02,54.2,17500.0,43.486,43.6872,43.4779,43.6228,17500.0
2015-01-26 09:40:00,54.2,54.35,54.17,54.28,22900.0,43.6228,43.7435,43.5987,43.6872,22900.0
2015-01-26 09:45:00,54.26,54.28,54.16,54.17,52700.0,43.6711,43.6872,43.5906,43.5987,52700.0
2015-01-26 09:50:00,54.16,54.27,54.15,54.21,11600.0,43.5906,43.6791,43.5826,43.6309,11600.0
2015-01-26 09:55:00,54.19,54.29,54.19,54.25,10900.0,43.6148,43.6952,43.6148,43.663,10900.0
2015-01-26 10:00:00,54.28,54.32,54.21,54.28,20000.0,43.6872,43.7194,43.6309,43.6872,20000.0
2015-01-26 10:05:00,54.28,54.42,54.26,54.39,18600.0,43.6872,43.7999,43.6711,43.7757,18600.0
2015-01-26 10:10:00,54.39,54.43,54.34,54.35,15800.0,43.7757,43.8079,43.7355,43.7435,15800.0
2015-01-26 10:15:00,54.36,54.38,54.24,54.26,33700.0,43.7516,43.7677,43.655,43.6711,33700.0
2015-01-26 10:20:00,54.26,54.31,54.22,54.26,15200.0,43.6711,43.7113,43.6389,43.6711,15200.0
2015-01-26 10:25:00,54.25,54.27,54.19,54.24,13700.0,43.663,43.6791,43.6148,43.655,13700.0
2015-01-26 10:30:00,54.24,54.32,54.24,54.31,7300.0,43.655,43.7194,43.655,43.7113,7300.0
2015-01-26 10:35:00,54.31,54.38,54.3,54.3,19900.0,43.7113,43.7677,43.7033,43.7033,19900.0
2015-01-26 10:40:00,54.3,54.37,54.29,54.3,15200.0,43.7033,43.7596,43.6952,43.7033,15200.0
2015-01-26 10:45:00,54.31,54.37,54.3,54.3,19500.0,43.7113,43.7596,43.7033,43.7033,19500.0
2015-01-26 10:50:00,54.31,54.35,54.29,54.34,18300.0,43.7113,43.7435,43.6952,43.7355,18300.0
2015-01-26 10:55:00,54.35,54.42,54.29,54.42,16300.0,43.7435,43.7999,43.6952,43.7999,16300.0
2015-01-26 11:00:00,54.42,54.46,54.39,54.46,10700.0,43.7999,43.8321,43.7757,43.8321,10700.0
2015-01-26 11:05:00,54.47,54.52,54.45,54.48,20100.0,43.8401,43.8804,43.824,43.8482,20100.0
2015-01-26 11:10:00,54.48,54.54,54.47,54.53,12600.0,43.8482,43.8965,43.8401,43.8884,12600.0
2015-01-26 11:15:00,54.53,54.55,54.44,54.48,21400.0,43.8884,43.9045,43.816,43.8482,21400.0
2015-01-26 11:20:00,54.48,54.55,54.42,54.42,11300.0,43.8482,43.9045,43.7999,43.7999,11300.0
2015-01-26 11:25:00,54.42,54.46,54.41,54.43,34300.0,43.7999,43.8321,43.7918,43.8079,34300.0
2015-01-26 11:30:00,54.43,54.43,54.34,54.34,8300.0,43.8079,43.8079,43.7355,43.7355,8300.0
2015-01-26 11:35:00,54.33,54.38,54.29,54.36,10800.0,43.7274,43.7677,43.6952,43.7516,10800.0
2015-01-26 11:40:00,54.37,54.41,54.37,54.41,8500.0,43.7596,43.7918,43.7596,43.7918,8500.0
2015-01-26 11:45:00,54.42,54.43,54.36,54.37,7500.0,43.7999,43.8079,43.7516,43.7596,7500.0
2015-01-26 11:50:00,54.37,54.51,54.37,54.51,9000.0,43.7596,43.8723,43.7596,43.8723,9000.0
2015-01-26 11:55:00,54.51,54.53,54.44,54.5,25800.0,43.8723,43.8884,43.816,43.8643,25800.0
2015-01-26 12:00:00,54.51,54.54,54.46,54.5,10900.0,43.8723,43.8965,43.8321,43.8643,10900.0
2015-01-26 12:05:00,54.52,54.57,54.5,54.56,7000.0,43.8804,43.9206,43.8643,43.9125,7000.0
2015-01-26 12:10:00,54.57,54.63,54.55,54.57,9600.0,43.9206,43.9689,43.9045,43.9206,9600.0
2015-01-26 12:15:00,54.58,54.63,54.57,54.63,6200.0,43.9286,43.9689,43.9206,43.9689,6200.0
2015-01-26 12:20:00,54.64,54.68,54.58,54.58,8400.0,43.9769,44.0091,43.9286,43.9286,8400.0
2015-01-26 12:25:00,54.59,54.63,54.58,54.6,3900.0,43.9367,43.9689,43.9286,43.9447,3900.0
2015-01-26 12:30:00,54.61,54.68,54.56,54.56,19300.0,43.9528,44.0091,43.9125,43.9125,19300.0
2015-01-26 12:35:00,54.55,54.59,54.51,54.57,6000.0,43.9045,43.9367,43.8723,43.9206,6000.0
2015-01-26 12:40:00,54.57,54.64,54.56,54.64,4300.0,43.9206,43.9769,43.9125,43.9769,4300.0
2015-01-26 12:45:00,54.64,54.67,54.63,54.65,7000.0,43.9769,44.0011,43.9689,43.985,7000.0
2015-01-26 12:50:00,54.66,54.67,54.63,54.64,10700.0,43.993,44.0011,43.9689,43.9769,10700.0
2015-01-26 12:55:00,54.64,54.67,54.63,54.63,5900.0,43.9769,44.0011,43.9689,43.9689,5900.0
2015-01-26 13:00:00,54.63,54.65,54.62,54.62,7400.0,43.9689,43.985,43.9608,43.9608,7400.0
2015-01-26 13:05:00,54.62,54.64,54.58,54.58,7900.0,43.9608,43.9769,43.9286,43.9286,7900.0
2015-01-26 13:10:00,54.59,54.63,54.58,54.6,11800.0,43.9367,43.9689,43.9286,43.9447,11800.0
2015-01-26 13:15:00,54.61,54.67,54.61,54.64,4900.0,43.9528,44.0011,43.9528,43.9769,4900.0
2015-01-26 13:20:00,54.64,54.66,54.62,54.65,3900.0,43.9769,43.993,43.9608,43.985,3900.0
2015-01-26 13:25:00,54.65,54.67,54.61,54.63,12800.0,43.985,44.0011,43.9528,43.9689,12800.0
2015-01-26 13:30:00,54.64,54.73,54.64,54.73,5700.0,43.9769,44.0494,43.9769,44.0494,5700.0
2015-01-26 13:35:00,54.72,54.76,54.69,54.72,10000.0,44.0413,44.0735,44.0172,44.0413,10000.0
2015-01-26 13:40:00,54.73,54.77,54.73,54.77,3900.0,44.0494,44.0816,44.0494,44.0816,3900.0
2015-01-26 13:45:00,54.78,54.87,54.77,54.86,22100.0,44.0896,44.1621,44.0816,44.154,22100.0
2015-01-26 13:50:00,54.88,54.93,54.88,54.9,24200.0,44.1701,44.2103,44.1701,44.1862,24200.0
2015-01-26 13:55:00,54.9,54.9,54.83,54.84,20000.0,44.1862,44.1862,44.1299,44.1379,20000.0
2015-01-26 14:00:00,54.84,54.84,54.76,54.78,14500.0,44.1379,44.1379,44.0735,44.0896,14500.0
2015-01-26 14:05:00,54.76,54.77,54.74,54.75,4900.0,44.0735,44.0816,44.0574,44.0655,4900.0
2015-01-26 14:10:00,54.75,54.75,54.66,54.68,8800.0,44.0655,44.0655,43.993,44.0091,8800.0
2015-01-26 14:15:00,54.69,54.75,54.68,54.71,7900.0,44.0172,44.0655,44.0091,44.0333,7900.0
2015-01-26 14:20:00,54.72,54.72,54.65,54.67,8800.0,44.0413,44.0413,43.985,44.0011,8800.0
2015-01-26 14:25:00,54.67,54.72,54.6,54.72,7900.0,44.0011,44.0413,43.9447,44.0413,7900.0
2015-01-26 14:30:00,54.72,54.76,54.72,54.75,2700.0,44.0413,44.0735,44.0413,44.0655,2700.0
2015-01-26 14:35:00,54.74,54.77,54.73,54.73,16100.0,44.0574,44.0816,44.0494,44.0494,16100.0
2015-01-26 14:40:00,54.73,54.73,54.65,54.65,17200.0,44.0494,44.0494,43.985,43.985,17200.0
2015-01-26 14:45:00,54.65,54.65,54.57,54.63,12600.0,43.985,43.985,43.9206,43.9689,12600.0
2015-01-26 14:50:00,54.63,54.65,54.62,54.62,6300.0,43.9689,43.985,43.9608,43.9608,6300.0
2015-01-26 14:55:00,54.62,54.66,54.62,54.63,7700.0,43.9608,43.993,43.9608,43.9689,7700.0
2015-01-26 15:00:00,54.64,54.64,54.6,54.63,6100.0,43.9769,43.9769,43.9447,43.9689,6100.0
2015-01-26 15:05:00,54.63,54.71,54.63,54.69,8900.0,43.9689,44.0333,43.9689,44.0172,8900.0
2015-01-26 15:10:00,54.69,54.77,54.69,54.69,11500.0,44.0172,44.0816,44.0172,44.0172,11500.0
2015-01-26 15:15:00,54.69,54.7,54.63,54.69,10800.0,44.0172,44.0252,43.9689,44.0172,10800.0
2015-01-26 15:20:00,54.7,54.71,54.67,54.67,10600.0,44.0252,44.0333,44.0011,44.0011,10600.0
2015-01-26 15:25:00,54.67,54.71,54.67,54.68,11500.0,44.0011,44.0333,44.0011,44.0091,11500.0
2015-01-26 15:30:00,54.68,54.69,54.65,54.66,12100.0,44.0091,44.0172,43.985,43.993,12100.0
2015-01-26 15:35:00,54.67,54.68,54.63,54.68,38600.0,44.0011,44.0091,43.9689,44.0091,38600.0
2015-01-26 15:40:00,54.67,54.68,54.57,54.57,22800.0,44.0011,44.0091,43.9206,43.9206,22800.0
2015-01-26 15:45:00,54.58,54.62,54.56,54.58,18100.0,43.9286,43.9608,43.9125,43.9286,18100.0
2015-01-26 15:50:00,54.59,54.67,54.58,54.66,32900.0,43.9367,44.0011,43.9286,43.993,32900.0
2015-01-26 15:55:00,54.66,54.68,54.62,54.65,98500.0,43.993,44.0091,43.9608,43.985,98500.0
2015-01-27 09:30:00,53.92,54.11,53.75,54.05,44800.0,43.3974,43.5504,43.2606,43.5021,44800.0
2015-01-27 09:35:00,54.01,54.09,53.79,53.99,15900.0,43.4699,43.5343,43.2928,43.4538,15900.0
2015-01-27 09:40:00,53.97,53.97,53.75,53.81,21300.0,43.4377,43.4377,43.2606,43.3089,21300.0
2015-01-27 09:45:00,53.8,53.94,53.79,53.8,18300.0,43.3009,43.4135,43.2928,43.3009,18300.0
2015-01-27 09:50:00,53.8,53.9,53.74,53.81,30800.0,43.3009,43.3813,43.2526,43.3089,30800.0
2015-01-27 09:55:00,53.76,53.78,53.59,53.62,29400.0,43.2687,43.2848,43.1318,43.156,29400.0
2015-01-27 10:00:00,53.61,53.86,53.55,53.83,63600.0,43.1479,43.3492,43.0997,43.325,63600.0
2015-01-27 10:05:00,53.84,53.84,53.66,53.69,18500.0,43.3331,43.3331,43.1882,43.2123,18500.0
2015-01-27 10:10:00,53.71,53.79,53.69,53.76,21700.0,43.2284,43.2928,43.2123,43.2687,21700.0
2015-01-27 10:15:00,53.72,53.78,53.69,53.72,23500.0,43.2365,43.2848,43.2123,43.2365,23500.0
2015-01-27 10:20:00,53.71,53.74,53.65,53.67,20600.0,43.2284,43.2526,43.1801,43.1962,20600.0
2015-01-27 10:25:00,53.66,53.79,53.64,53.66,23400.0,43.1882,43.2928,43.1721,43.1882,23400.0
2015-01-27 10:30:00,53.66,53.66,53.47,53.54,31800.0,43.1882,43.1882,43.0353,43.0916,31800.0
2015-01-27 10:35:00,53.52,53.54,53.25,53.29,24700.0,43.0755,43.0916,42.8582,42.8904,24700.0
2015-01-27 10:40:00,53.28,53.36,53.21,53.25,29900.0,42.8823,42.9467,42.826,42.8582,29900.0
2015-01-27 10:45:00,53.24,53.24,53.13,53.16,37800.0,42.8501,42.8501,42.7616,42.7858,37800.0
2015-01-27 10:50:00,53.16,53.25,53.1,53.23,40800.0,42.7858,42.8582,42.7375,42.8421,40800.0
2015-01-27 10:55:00,53.23,53.32,53.23,53.31,28800.0,42.8421,42.9145,42.8421,42.9065,28800.0
2015-01-27 11:00:00,53.3,53.32,53.26,53.31,25600.0,42.8984,42.9145,42.8662,42.9065,25600.0
2015-01-27 11:05:00,53.32,53.43,53.31,53.43,16500.0,42.9145,43.0031,42.9065,43.0031,16500.0
2015-01-27 11:10:00,53.44,53.46,53.38,53.41,19100.0,43.0111,43.0272,42.9628,42.987,19100.0
2015-01-27 11:15:00,53.41,53.46,53.37,53.38,15900.0,42.987,43.0272,42.9548,42.9628,15900.0
2015-01-27 11:20:00,53.39,53.44,53.39,53.4,17000.0,42.9709,43.0111,42.9709,42.9789,17000.0
2015-01-27 11:25:00,53.4,53.55,53.36,53.55,14700.0,42.9789,43.0997,42.9467,43.0997,14700.0
2015-01-27 11:30:00,53.55,53.59,53.53,53.56,13000.0,43.0997,43.1318,43.0836,43.1077,13000.0
2015-01-27 11:35:00,53.57,53.58,53.49,53.5,9000.0,43.1157,43.1238,43.0514,43.0594,9000.0
2015-01-27 11:40:00,53.5,53.51,53.32,53.32,16500.0,43.0594,43.0675,42.9145,42.9145,16500.0
2015-01-27 11:45:00,53.32,53.42,53.3,53.41,13400.0,42.9145,42.995,42.8984,42.987,13400.0
2015-01-27 11:50:00,53.41,53.49,53.39,53.39,11200.0,42.987,43.0514,42.9709,42.9709,11200.0
2015-01-27 11:55:00,53.41,53.42,53.35,53.37,16400.0,42.987,42.995,42.9387,42.9548,16400.0
2015-01-27 12:00:00,53.4,53.45,53.36,53.38,16000.0,42.9789,43.0192,42.9467,42.9628,16000.0
2015-01-27 12:05:00,53.37,53.47,53.36,53.47,4600.0,42.9548,43.0353,42.9467,43.0353,4600.0
2015-01-27 12:10:00,53.45,53.46,53.36,53.39,7100.0,43.0192,43.0272,42.9467,42.9709,7100.0
2015-01-27 12:15:00,53.39,53.42,53.35,53.39,11400.0,42.9709,42.995,42.9387,42.9709,11400.0
2015-01-27 12:20:00,53.39,53.41,53.37,53.4,9500.0,42.9709,42.987,42.9548,42.9789,9500.0
2015-01-27 12:25:00,53.38,53.53,53.38,53.52,15600.0,42.9628,43.0836,42.9628,43.0755,15600.0
2015-01-27 12:30:00,53.54,53.57,53.48,53.48,11700.0,43.0916,43.1157,43.0433,43.0433,11700.0
2015-01-27 12:35:00,53.48,53.52,53.42,53.52,15300.0,43.0433,43.0755,42.995,43.0755,15300.0
2015-01-27 12:40:00,53.51,53.51,53.45,53.49,6500.0,43.0675,43.0675,43.0192,43.0514,6500.0
2015-01-27 12:45:00,53.48,53.49,53.35,53.36,15300.0,43.0433,43.0514,42.9387,42.9467,15300.0
2015-01-27 12:50:00,53.38,53.44,53.36,53.41,11200.0,42.9628,43.0111,42.9467,42.987,11200.0
2015-01-27 12:55:00,53.41,53.43,53.35,53.42,17900.0,42.987,43.0031,42.9387,42.995,17900.0
2015-01-27 13:00:00,53.43,53.47,53.37,53.42,14100.0,43.0031,43.0353,42.9548,42.995,14100.0
2015-01-27 13:05:00,53.41,53.42,53.35,53.42,8700.0,42.987,42.995,42.9387,42.995,8700.0
2015-01-27 13:10:00,53.43,53.47,53.43,53.47,11500.0,43.0031,43.0353,43.0031,43.0353,11500.0
2015-01-27 13:15:00,53.51,53.65,53.51,53.62,10300.0,43.0675,43.1801,43.0675,43.156,10300.0
2015-01-27 13:20:00,53.64,53.72,53.61,53.61,10800.0,43.1721,43.2365,43.1479,43.1479,10800.0
2015-01-27 13:25:00,53.61,53.66,53.6,53.64,8600.0,43.1479,43.1882,43.1399,43.1721,8600.0
2015-01-27 13:30:00,53.66,53.68,53.58,53.59,10900.0,43.1882,43.2043,43.1238,43.1318,10900.0
2015-01-27 13:35:00,53.59,53.64,53.59,53.64,5900.0,43.1318,43.1721,43.1318,43.1721,5900.0
2015-01-27 13:40:00,53.64,53.69,53.61,53.61,14700.0,43.1721,43.2123,43.1479,43.1479,14700.0
2015-01-27 13:45:00,53.63,53.65,53.59,53.65,11500.0,43.164,43.1801,43.1318,43.1801,11500.0
2015-01-27 13:50:00,53.63,53.63,53.54,53.54,6200.0,43.164,43.164,43.0916,43.0916,6200.0
2015-01-27 13:55:00,53.54,53.62,53.54,53.59,18400.0,43.0916,43.156,43.0916,43.1318,18400.0
2015-01-27 14:00:00,53.58,53.62,53.57,53.6,19200.0,43.1238,43.156,43.1157,43.1399,19200.0
2015-01-27 14:05:00,53.59,53.65,53.59,53.6,16400.0,43.1318,43.1801,43.1318,43.1399,16400.0
2015-01-27 14:10:00,53.59,53.65,53.57,53.65,11500.0,43.1318,43.1801,43.1157,43.1801,11500.0
2015-01-27 14:15:00,53.65,53.72,53.63,53.72,15300.0,43.1801,43.2365,43.164,43.2365,15300.0
2015-01-27 14:20:00,53.71,53.81,53.71,53.81,10300.0,43.2284,43.3089,43.2284,43.3089,10300.0
2015-01-27 14:25:00,53.82,53.9,53.82,53.86,8900.0,43.317,43.3813,43.317,43.3492,8900.0
2015-01-27 14:30:00,53.85,53.85,53.78,53.8,8000.0,43.3411,43.3411,43.2848,43.3009,8000.0
2015-01-27 14:35:00,53.8,53.8,53.74,53.79,15300.0,43.3009,43.3009,43.2526,43.2928,15300.0
2015-01-27 14:40:00,53.79,53.79,53.7,53.77,22200.0,43.2928,43.2928,43.2204,43.2767,22200.0
2015-01-27 14:45:00,53.77,53.77,53.67,53.71,21100.0,43.2767,43.2767,43.1962,43.2284,21100.0
2015-01-27 14:50:00,53.7,53.74,53.59,53.6,17700.0,43.2204,43.2526,43.1318,43.1399,17700.0
2015-01-27 14:55:00,53.59,53.61,53.52,53.55,12600.0,43.1318,43.1479,43.0755,43.0997,12600.0
2015-01-27 15:00:00,53.56,53.65,53.56,53.6,13700.0,43.1077,43.1801,43.1077,43.1399,13700.0
2015-01-27 15:05:00,53.6,53.62,53.55,53.59,10300.0,43.1399,43.156,43.0997,43.1318,10300.0
2015-01-27 15:10:00,53.6,53.66,53.6,53.66,11900.0,43.1399,43.1882,43.1399,43.1882,11900.0
2015-01-27 15:15:00,53.65,53.66,53.57,53.57,14300.0,43.1801,43.1882,43.1157,43.1157,14300.0
2015-01-27 15:20:00,53.56,53.57,53.45,53.5,20300.0,43.1077,43.1157,43.0192,43.0594,20300.0
2015-01-27 15:25:00,53.51,53.53,53.43,53.44,14200.0,43.0675,43.0836,43.0031,43.0111,14200.0
2015-01-27 15:30:00,53.43,53.56,53.43,53.53,55300.0,43.0031,43.1077,43.0031,43.0836,55300.0
2015-01-27 15:35:00,53.55,53.55,53.42,53.46,29100.0,43.0997,43.0997,42.995,43.0272,29100.0
2015-01-27 15:40:00,53.46,53.53,53.46,53.53,24200.0,43.0272,43.0836,43.0272,43.0836,24200.0
2015-01-27 15:45:00,53.54,53.56,53.47,53.47,35000.0,43.0916,43.1077,43.0353,43.0353,35000.0
2015-01-27 15:50:00,53.47,53.52,53.34,53.36,125100.0,43.0353,43.0755,42.9306,42.9467,125100.0
2015-01-27 15:55:00,53.37,53.42,53.33,53.37,89100.0,42.9548,42.995,42.9226,42.9548,89100.0
2015-01-28 09:30:00,53.87,54.0,53.46,53.57,38800.0,43.3572,43.4618,43.0272,43.1157,38800.0
2015-01-28 09:35:00,53.62,53.78,53.4,53.69,16500.0,43.156,43.2848,42.9789,43.2123,16500.0
2015-01-28 09:40:00,53.7,53.94,53.67,53.83,10500.0,43.2204,43.4135,43.1962,43.325,10500.0
2015-01-28 09:45:00,53.84,54.06,53.76,54.02,14800.0,43.3331,43.5101,43.2687,43.4779,14800.0
2015-01-28 09:50:00,54.02,54.18,54.0,54.16,26500.0,43.4779,43.6067,43.4618,43.5906,26500.0
2015-01-28 09:55:00,54.17,54.27,54.17,54.17,18200.0,43.5987,43.6791,43.5987,43.5987,18200.0
2015-01-28 10:00:00,54.17,54.32,54.17,54.2,26000.0,43.5987,43.7194,43.5987,43.6228,26000.0
2015-01-28 10:05:00,54.19,54.29,54.16,54.16,12600.0,43.6148,43.6952,43.5906,43.5906,12600.0
2015-01-28 10:10:00,54.15,54.19,54.03,54.04,10200.0,43.5826,43.6148,43.486,43.494,10200.0
2015-01-28 10:15:00,54.01,54.09,53.99,54.01,17500.0,43.4699,43.5343,43.4538,43.4699,17500.0
2015-01-28 10:20:00,54.02,54.06,53.91,53.96,11000.0,43.4779,43.5101,43.3894,43.4296,11000.0
2015-01-28 10:25:00,53.95,53.99,53.87,53.94,14300.0,43.4216,43.4538,43.3572,43.4135,14300.0
2015-01-28 10:30:00,53.91,54.0,53.7,53.7,10700.0,43.3894,43.4618,43.2204,43.2204,10700.0
2015-01-28 10:35:00,53.69,53.75,53.63,53.68,12800.0,43.2123,43.2606,43.164,43.2043,12800.0
2015-01-28 10:40:00,53.66,53.74,53.57,53.58,17300.0,43.1882,43.2526,43.1157,43.1238,17300.0
2015-01-28 10:45:00,53.58,53.6,53.49,53.53,14700.0,43.1238,43.1399,43.0514,43.0836,14700.0
2015-01-28 10:50:00,53.53,53.6,53.43,53.49,30700.0,43.0836,43.1399,43.0031,43.0514,30700.0
2015-01-28 10:55:00,53.48,53.48,53.34,53.42,27800.0,43.0433,43.0433,42.9306,42.995,27800.0
2015-01-28 11:00:00,53.42,53.57,53.4,53.56,24600.0,42.995,43.1157,42.9789,43.1077,24600.0
2015-01-28 11:05:00,53.56,53.66,53.56,53.65,24200.0,43.1077,43.1882,43.1077,43.1801,24200.0
2015-01-28 11:10:00,53.64,53.65,53.51,53.57,36800.0,43.1721,43.1801,43.0675,43.1157,36800.0
2015-01-28 11:15:00,53.57,53.57,53.45,53.46,6800.0,43.1157,43.1157,43.0192,43.0272,6800.0
2015-01-28 11:20:00,53.47,53.5,53.4,53.5,12400.0,43.0353,43.0594,42.9789,43.0594,12400.0
2015-01-28 11:25:00,53.5,53.61,53.47,53.57,9600.0,43.0594,43.1479,43.0353,43.1157,9600.0
2015-01-28 11:30:00,53.56,53.69,53.53,53.65,8000.0,43.1077,43.2123,43.0836,43.1801,8000.0
2015-01-28 11:35:00,53.67,53.74,53.65,53.67,7700.0,43.1962,43.2526,43.1801,43.1962,7700.0
2015-01-28 11:40:00,53.67,53.67,53.6,53.63,5600.0,43.1962,43.1962,43.1399,43.164,5600.0
2015-01-28 11:45:00,53.64,53.79,53.62,53.75,12300.0,43.1721,43.2928,43.156,43.2606,12300.0
2015-01-28 11:50:00,53.75,53.78,53.65,53.65,4500.0,43.2606,43.2848,43.1801,43.1801,4500.0
2015-01-28 11:55:00,53.66,53.67,53.57,53.67,4500.0,43.1882,43.1962,43.1157,43.1962,4500.0
2015-01-28 12:00:00,53.67,53.78,53.67,53.78,5700.0,43.1962,43.2848,43.1962,43.2848,5700.0
2015-01-28 12:05:00,53.77,53.82,53.76,53.78,13400.0,43.2767,43.317,43.2687,43.2848,13400.0
2015-01-28 12:10:00,53.79,53.8,53.74,53.74,6900.0,43.2928,43.3009,43.2526,43.2526,6900.0
2015-01-28 12:15:00,53.73,53.83,53.72,53.8,10800.0,43.2445,43.325,43.2365,43.3009,10800.0
2015-01-28 12:20:00,53.81,53.81,53.75,53.75,2500.0,43.3089,43.3089,43.2606,43.2606,2500.0
2015-01-28 12:25:00,53.75,53.83,53.72,53.77,7300.0,43.2606,43.325,43.2365,43.2767,7300.0
2015-01-28 12:30:00,53.78,53.82,53.75,53.78,7000.0,43.2848,43.317,43.2606,43.2848,7000.0
2015-01-28 12:35:00,53.8,53.81,53.7,53.73,6900.0,43.3009,43.3089,43.2204,43.2445,6900.0
2015-01-28 12:40:00,53.73,53.75,53.67,53.69,31300.0,43.2445,43.2606,43.1962,43.2123,31300.0
2015-01-28 12:45:00,53.69,53.71,53.66,53.7,8900.0,43.2123,43.2284,43.1882,43.2204,8900.0
2015-01-28 12:50:00,53.7,53.71,53.61,53.64,10100.0,43.2204,43.2284,43.1479,43.1721,10100.0
2015-01-28 12:55:00,53.65,53.71,53.6,53.62,6500.0,43.1801,43.2284,43.1399,43.156,6500.0
2015-01-28 13:00:00,53.61,53.65,53.57,53.64,10400.0,43.1479,43.1801,43.1157,43.1721,10400.0
2015-01-28 13:05:00,53.62,53.68,53.62,53.65,10800.0,43.156,43.2043,43.156,43.1801,10800.0
2015-01-28 13:10:00,53.64,53.67,53.56,53.59,24800.0,43.1721,43.1962,43.1077,43.1318,24800.0
2015-01-28 13:15:00,53.58,53.65,53.55,53.55,15900.0,43.1238,43.1801,43.0997,43.0997,15900.0
2015-01-28 13:20:00,53.54,53.61,53.54,53.56,7500.0,43.0916,43.1479,43.0916,43.1077,7500.0
2015-01-28 13:25:00,53.57,53.6,53.55,53.56,7700.0,43.1157,43.1399,43.0997,43.1077,7700.0
2015-01-28 13:30:00,53.55,53.65,53.54,53.62,12900.0,43.0997,43.1801,43.0916,43.156,12900.0
2015-01-28 13:35:00,53.63,53.65,53.57,53.64,5300.0,43.164,43.1801,43.1157,43.1721,5300.0
2015-01-28 13:40:00,53.63,53.63,53.55,53.6,12800.0,43.164,43.164,43.0997,43.1399,12800.0
2015-01-28 13:45:00,53.61,53.63,53.57,53.57,19800.0,43.1479,43.164,43.1157,43.1157,19800.0
2015-01-28 13:50:00,53.57,53.64,53.57,53.6,27100.0,43.1157,43.1721,43.1157,43.1399,27100.0
2015-01-28 13:55:00,53.6,53.6,53.49,53.49,7000.0,43.1399,43.1399,43.0514,43.0514,7000.0
2015-01-28 14:00:00,53.52,53.8,53.52,53.64,23500.0,43.0755,43.3009,43.0755,43.1721,23500.0
2015-01-28 14:05:00,53.62,53.68,53.46,53.46,14500.0,43.156,43.2043,43.0272,43.0272,14500.0
2015-01-28 14:10:00,53.47,53.51,53.32,53.49,18400.0,43.0353,43.0675,42.9145,43.0514,18400.0
2015-01-28 14:15:00,53.46,53.57,53.41,53.53,10600.0,43.0272,43.1157,42.987,43.0836,10600.0
2015-01-28 14:20:00,53.53,53.56,53.44,53.46,11700.0,43.0836,43.1077,43.0111,43.0272,11700.0
2015-01-28 14:25:00,53.46,53.47,53.26,53.33,14800.0,43.0272,43.0353,42.8662,42.9226,14800.0
2015-01-28 14:30:00,53.31,53.35,53.11,53.26,24600.0,42.9065,42.9387,42.7455,42.8662,24600.0
2015-01-28 14:35:00,53.26,53.37,53.22,53.23,21100.0,42.8662,42.9548,42.8341,42.8421,21100.0
2015-01-28 14:40:00,53.23,53.37,53.19,53.31,10700.0,42.8421,42.9548,42.8099,42.9065,10700.0
2015-01-28 14:45:00,53.3,53.44,53.3,53.36,12200.0,42.8984,43.0111,42.8984,42.9467,12200.0
2015-01-28 14:50:00,53.36,53.53,53.35,53.48,8000.0,42.9467,43.0836,42.9387,43.0433,8000.0
2015-01-28 14:55:00,53.49,53.52,53.38,53.41,19300.0,43.0514,43.0755,42.9628,42.987,19300.0
2015-01-28 15:00:00,53.41,53.52,53.37,53.44,12100.0,42.987,43.0755,42.9548,43.0111,12100.0
2015-01-28 15:05:00,53.38,53.45,53.32,53.38,21500.0,42.9628,43.0192,42.9145,42.9628,21500.0
2015-01-28 15:10:00,53.4,53.43,53.25,53.27,21500.0,42.9789,43.0031,42.8582,42.8743,21500.0
2015-01-28 15:15:00,53.29,53.29,53.15,53.19,14000.0,42.8904,42.8904,42.7777,42.8099,14000.0
2015-01-28 15:20:00,53.19,53.31,53.18,53.2,24400.0,42.8099,42.9065,42.8019,42.818,24400.0
2015-01-28 15:25:00,53.2,53.2,53.05,53.17,18400.0,42.818,42.818,42.6972,42.7938,18400.0
2015-01-28 15:30:00,53.18,53.19,53.0,53.0,26400.0,42.8019,42.8099,42.657,42.657,26400.0
2015-01-28 15:35:00,53.0,53.08,52.97,52.98,34400.0,42.657,42.7214,42.6328,42.6409,34400.0
2015-01-28 15:40:00,52.96,52.99,52.84,52.95,51700.0,42.6248,42.6489,42.5282,42.6167,51700.0
2015-01-28 15:45:00,52.94,53.01,52.83,52.96,50700.0,42.6087,42.665,42.5202,42.6248,50700.0
2015-01-28 15:50:00,52.95,53.03,52.92,52.99,62300.0,42.6167,42.6811,42.5926,42.6489,62300.0
2015-01-28 15:55:00,52.99,53.03,52.92,52.92,79800.0,42.6489,42.6811,42.5926,42.5926,79800.0
2015-01-29 09:30:00,52.99,53.61,52.43,53.52,46100.0,42.6489,43.1479,42.1982,43.0755,46100.0
2015-01-29 09:35:00,53.45,53.51,53.09,53.09,13800.0,43.0192,43.0675,42.7294,42.7294,13800.0
2015-01-29 09:40:00,53.09,53.21,52.97,53.14,13300.0,42.7294,42.826,42.6328,42.7697,13300.0
2015-01-29 09:45:00,53.18,53.22,52.99,53.02,13300.0,42.8019,42.8341,42.6489,42.6731,13300.0
2015-01-29 09:50:00,53.01,53.1,52.92,53.07,14100.0,42.665,42.7375,42.5926,42.7133,14100.0
2015-01-29 09:55:00,53.11,53.28,53.07,53.16,23900.0,42.7455,42.8823,42.7133,42.7858,23900.0
2015-01-29 10:00:00,53.1,53.13,52.93,53.12,13400.0,42.7375,42.7616,42.6006,42.7536,13400.0
2015-01-29 10:05:00,53.13,53.19,53.04,53.14,19300.0,42.7616,42.8099,42.6892,42.7697,19300.0
2015-01-29 10:10:00,53.11,53.14,53.02,53.04,22100.0,42.7455,42.7697,42.6731,42.6892,22100.0
2015-01-29 10:15:00,53.03,53.13,52.96,53.07,22600.0,42.6811,42.7616,42.6248,42.7133,22600.0
2015-01-29 10:20:00,53.04,53.05,52.77,52.77,11100.0,42.6892,42.6972,42.4719,42.4719,11100.0
2015-01-29 10:25:00,52.79,52.89,52.74,52.84,19700.0,42.488,42.5685,42.4477,42.5282,19700.0
2015-01-29 10:30:00,52.83,52.92,52.81,52.85,16900.0,42.5202,42.5926,42.5041,42.5363,16900.0
2015-01-29 10:35:00,52.86,52.86,52.62,52.68,21000.0,42.5443,42.5443,42.3511,42.3994,21000.0
2015-01-29 10:40:00,52.67,52.67,52.44,52.49,23800.0,42.3914,42.3914,42.2063,42.2465,23800.0
2015-01-29 10:45:00,52.48,52.58,52.47,52.56,16200.0,42.2385,42.3189,42.2304,42.3029,16200.0
2015-01-29 10:50:00,52.57,52.63,52.52,52.59,20800.0,42.3109,42.3592,42.2707,42.327,20800.0
2015-01-29 10:55:00,52.6,52.7,52.59,52.59,22100.0,42.335,42.4155,42.327,42.327,22100.0
2015-01-29 11:00:00,52.59,52.64,52.51,52.51,19800.0,42.327,42.3672,42.2626,42.2626,19800.0
2015-01-29 11:05:00,52.52,52.6,52.5,52.6,18500.0,42.2707,42.335,42.2546,42.335,18500.0
2015-01-29 11:10:00,52.62,52.72,52.6,52.7,17600.0,42.3511,42.4316,42.335,42.4155,17600.0
2015-01-29 11:15:00,52.68,52.79,52.64,52.65,16700.0,42.3994,42.488,42.3672,42.3753,16700.0
2015-01-29 11:20:00,52.65,52.71,52.64,52.68,14300.0,42.3753,42.4236,42.3672,42.3994,14300.0
2015-01-29 11:25:00,52.67,52.68,52.6,52.68,17900.0,42.3914,42.3994,42.335,42.3994,17900.0
2015-01-29 11:30:00,52.68,52.81,52.67,52.78,14300.0,42.3994,42.5041,42.3914,42.4799,14300.0
2015-01-29 11:35:00,52.77,52.84,52.71,52.83,14700.0,42.4719,42.5282,42.4236,42.5202,14700.0
2015-01-29 11:40:00,52.84,52.87,52.76,52.8,8700.0,42.5282,42.5524,42.4638,42.496,8700.0
2015-01-29 11:45:00,52.79,52.8,52.69,52.74,17300.0,42.488,42.496,42.4075,42.4477,17300.0
2015-01-29 11:50:00,52.74,52.83,52.71,52.71,11800.0,42.4477,42.5202,42.4236,42.4236,11800.0
2015-01-29 11:55:00,52.73,52.8,52.71,52.76,21700.0,42.4397,42.496,42.4236,42.4638,21700.0
2015-01-29 12:00:00,52.77,52.81,52.7,52.8,10400.0,42.4719,42.5041,42.4155,42.496,10400.0
2015-01-29 12:05:00,52.8,52.89,52.78,52.86,8900.0,42.496,42.5685,42.4799,42.5443,8900.0
2015-01-29 12:10:00,52.84,52.86,52.75,52.79,7700.0,42.5282,42.5443,42.4558,42.488,7700.0
2015-01-29 12:15:00,52.78,52.8,52.72,52.72,18200.0,42.4799,42.496,42.4316,42.4316,18200.0
2015-01-29 12:20:00,52.72,52.72,52.6,52.63,30900.0,42.4316,42.4316,42.335,42.3592,30900.0
2015-01-29 12:25:00,52.63,52.67,52.6,52.64,10700.0,42.3592,42.3914,42.335,42.3672,10700.0
2015-01-29 12:30:00,52.64,52.68,52.58,52.64,14000.0,42.3672,42.3994,42.3189,42.3672,14000.0
2015-01-29 12:35:00,52.63,52.67,52.59,52.64,11200.0,42.3592,42.3914,42.327,42.3672,11200.0
2015-01-29 12:40:00,52.65,52.66,52.56,52.56,9200.0,42.3753,42.3833,42.3029,42.3029,9200.0
2015-01-29 12:45:00,52.55,52.67,52.55,52.61,25900.0,42.2948,42.3914,42.2948,42.3431,25900.0
2015-01-29 12:50:00,52.6,52.64,52.58,52.63,7300.0,42.335,42.3672,42.3189,42.3592,7300.0
2015-01-29 12:55:00,52.62,52.65,52.57,52.61,5200.0,42.3511,42.3753,42.3109,42.3431,5200.0
2015-01-29 13:00:00,52.61,52.63,52.54,52.58,10600.0,42.3431,42.3592,42.2868,42.3189,10600.0
2015-01-29 13:05:00,52.55,52.6,52.51,52.54,9200.0,42.2948,42.335,42.2626,42.2868,9200.0
2015-01-29 13:10:00,52.54,52.64,52.54,52.61,9600.0,42.2868,42.3672,42.2868,42.3431,9600.0
2015-01-29 13:15:00,52.62,52.73,52.61,52.7,9400.0,42.3511,42.4397,42.3431,42.4155,9400.0
2015-01-29 13:20:00,52.71,52.83,52.7,52.78,9900.0,42.4236,42.5202,42.4155,42.4799,9900.0
2015-01-29 13:25:00,52.8,52.89,52.8,52.87,11100.0,42.496,42.5685,42.496,42.5524,11100.0
2015-01-29 13:30:00,52.86,52.86,52.79,52.82,14700.0,42.5443,42.5443,42.488,42.5121,14700.0
2015-01-29 13:35:00,52.82,52.89,52.8,52.89,34000.0,42.5121,42.5685,42.496,42.5685,34000.0
2015-01-29 13:40:00,52.9,52.96,52.85,52.89,14300.0,42.5765,42.6248,42.5363,42.5685,14300.0
2015-01-29 13:45:00,52.9,53.05,52.89,53.03,14600.0,42.5765,42.6972,42.5685,42.6811,14600.0
2015-01-29 13:50:00,53.03,53.11,53.03,53.04,17600.0,42.6811,42.7455,42.6811,42.6892,17600.0
2015-01-29 13:55:00,53.05,53.06,52.94,52.94,11700.0,42.6972,42.7053,42.6087,42.6087,11700.0
2015-01-29 14:00:00,52.94,53.01,52.93,52.95,18700.0,42.6087,42.665,42.6006,42.6167,18700.0
2015-01-29 14:05:00,52.96,53.02,52.84,52.84,12900.0,42.6248,42.6731,42.5282,42.5282,12900.0
2015-01-29 14:10:00,52.84,52.84,52.8,52.82,14100.0,42.5282,42.5282,42.496,42.5121,14100.0
2015-01-29 14:15:00,52.83,52.85,52.72,52.73,12200.0,42.5202,42.5363,42.4316,42.4397,12200.0
2015-01-29 14:20:00,52.72,52.84,52.72,52.83,14000.0,42.4316,42.5282,42.4316,42.5202,14000.0
2015-01-29 14:25:00,52.84,52.9,52.82,52.9,12600.0,42.5282,42.5765,42.5121,42.5765,12600.0
2015-01-29 14:30:00,52.91,52.99,52.91,52.92,15200.0,42.5845,42.6489,42.5845,42.5926,15200.0
2015-01-29 14:35:00,52.92,52.92,52.8,52.86,12600.0,42.5926,42.5926,42.496,42.5443,12600.0
2015-01-29 14:40:00,52.86,52.86,52.75,52.75,11900.0,42.5443,42.5443,42.4558,42.4558,11900.0
2015-01-29 14:45:00,52.76,52.81,52.75,52.76,15800.0,42.4638,42.5041,42.4558,42.4638,15800.0
2015-01-29 14:50:00,52.75,52.82,52.71,52.79,18500.0,42.4558,42.5121,42.4236,42.488,18500.0
2015-01-29 14:55:00,52.79,52.81,52.73,52.81,20400.0,42.488,42.5041,42.4397,42.5041,20400.0
2015-01-29 15:00:00,52.82,52.9,52.81,52.83,28300.0,42.5121,42.5765,42.5041,42.5202,28300.0
2015-01-29 15:05:00,52.84,53.01,52.84,52.99,14400.0,42.5282,42.665,42.5282,42.6489,14400.0
2015-01-29 15:10:00,52.98,52.99,52.93,52.94,11700.0,42.6409,42.6489,42.6006,42.6087,11700.0
2015-01-29 15:15:00,52.94,53.0,52.88,53.0,13400.0,42.6087,42.657,42.5604,42.657,13400.0
2015-01-29 15:20:00,53.02,53.16,53.0,53.16,21100.0,42.6731,42.7858,42.657,42.7858,21100.0
2015-01-29 15:25:00,53.16,53.22,53.15,53.16,9700.0,42.7858,42.8341,42.7777,42.7858,9700.0
2015-01-29 15:30:00,53.16,53.2,53.12,53.18,19100.0,42.7858,42.818,42.7536,42.8019,19100.0
2015-01-29 15:35:00,53.17,53.3,53.14,53.26,19900.0,42.7938,42.8984,42.7697,42.8662,19900.0
2015-01-29 15:40:00,53.27,53.32,53.18,53.2,20900.0,42.8743,42.9145,42.8019,42.818,20900.0
2015-01-29 15:45:00,53.2,53.25,53.14,53.18,27100.0,42.818,42.8582,42.7697,42.8019,27100.0
2015-01-29 15:50:00,53.19,53.22,53.14,53.22,48600.0,42.8099,42.8341,42.7697,42.8341,48600.0
2015-01-29 15:55:00,53.22,53.24,53.16,53.22,50700.0,42.8341,42.8501,42.7858,42.8341,50700.0
2015-01-30 09:30:00,52.82,53.03,52.66,53.0,76500.0,42.5121,42.6811,42.3833,42.657,76500.0
2015-01-30 09:35:00,53.03,53.11,52.97,53.04,24000.0,42.6811,42.7455,42.6328,42.6892,24000.0
2015-01-30 09:40:00,53.07,53.34,53.07,53.2,12400.0,42.7133,42.9306,42.7133,42.818,12400.0
2015-01-30 09:45:00,53.22,53.36,53.17,53.24,53200.0,42.8341,42.9467,42.7938,42.8501,53200.0
2015-01-30 09:50:00,53.24,53.25,52.99,52.99,13700.0,42.8501,42.8582,42.6489,42.6489,13700.0
2015-01-30 09:55:00,52.99,53.01,52.69,52.72,14700.0,42.6489,42.665,42.4075,42.4316,14700.0
2015-01-30 10:00:00,52.64,52.82,52.6,52.78,22700.0,42.3672,42.5121,42.335,42.4799,22700.0
2015-01-30 10:05:00,52.81,52.83,52.71,52.72,9400.0,42.5041,42.5202,42.4236,42.4316,9400.0
2015-01-30 10:10:00,52.72,52.78,52.66,52.71,11200.0,42.4316,42.4799,42.3833,42.4236,11200.0
2015-01-30 10:15:00,52.71,52.74,52.65,52.65,9400.0,42.4236,42.4477,42.3753,42.3753,9400.0
2015-01-30 10:20:00,52.65,52.65,52.57,52.57,9200.0,42.3753,42.3753,42.3109,42.3109,9200.0
2015-01-30 10:25:00,52.57,52.71,52.56,52.65,19200.0,42.3109,42.4236,42.3029,42.3753,19200.0
2015-01-30 10:30:00,52.64,52.64,52.42,52.45,41600.0,42.3672,42.3672,42.1902,42.2143,41600.0
2015-01-30 10:35:00,52.46,52.5,52.42,52.5,14300.0,42.2224,42.2546,42.1902,42.2546,14300.0
2015-01-30 10:40:00,52.5,52.61,52.49,52.54,18600.0,42.2546,42.3431,42.2465,42.2868,18600.0
2015-01-30 10:45:00,52.55,52.59,52.52,52.57,15600.0,42.2948,42.327,42.2707,42.3109,15600.0
2015-01-30 10:50:00,52.59,52.59,52.51,52.51,17900.0,42.327,42.327,42.2626,42.2626,17900.0
2015-01-30 10:55:00,52.51,52.58,52.49,52.58,24000.0,42.2626,42.3189,42.2465,42.3189,24000.0
2015-01-30 11:00:00,52.57,52.68,52.53,52.66,13300.0,42.3109,42.3994,42.2787,42.3833,13300.0
2015-01-30 11:05:00,52.66,52.66,52.51,52.54,9200.0,42.3833,42.3833,42.2626,42.2868,9200.0
2015-01-30 11:10:00,52.52,52.55,52.35,52.41,34000.0,42.2707,42.2948,42.1338,42.1821,34000.0
2015-01-30 11:15:00,52.4,52.41,52.33,52.38,12900.0,42.1741,42.1821,42.1177,42.158,12900.0
2015-01-30 11:20:00,52.38,52.4,52.35,52.37,14000.0,42.158,42.1741,42.1338,42.1499,14000.0
2015-01-30 11:25:00,52.38,52.55,52.37,52.53,14000.0,42.158,42.2948,42.1499,42.2787,14000.0
2015-01-30 11:30:00,52.51,52.54,52.45,52.48,10400.0,42.2626,42.2868,42.2143,42.2385,10400.0
2015-01-30 11:35:00,52.48,52.49,52.44,52.46,8800.0,42.2385,42.2465,42.2063,42.2224,8800.0
2015-01-30 11:40:00,52.47,52.5,52.36,52.42,16500.0,42.2304,42.2546,42.1419,42.1902,16500.0
2015-01-30 11:45:00,52.41,52.5,52.39,52.42,9700.0,42.1821,42.2546,42.166,42.1902,9700.0
2015-01-30 11:50:00,52.43,52.5,52.4,52.4,13000.0,42.1982,42.2546,42.1741,42.1741,13000.0
2015-01-30 11:55:00,52.42,52.58,52.42,52.58,35300.0,42.1902,42.3189,42.1902,42.3189,35300.0
2015-01-30 12:00:00,52.59,52.69,52.58,52.59,35100.0,42.327,42.4075,42.3189,42.327,35100.0
2015-01-30 12:05:00,52.59,52.64,52.56,52.57,8700.0,42.327,42.3672,42.3029,42.3109,8700.0
2015-01-30 12:10:00,52.59,52.69,52.57,52.67,13100.0,42.327,42.4075,42.3109,42.3914,13100.0
2015-01-30 12:15:00,52.68,52.77,52.68,52.72,8700.0,42.3994,42.4719,42.3994,42.4316,8700.0
2015-01-30 12:20:00,52.71,52.79,52.7,52.76,12800.0,42.4236,42.488,42.4155,42.4638,12800.0
2015-01-30 12:25:00,52.77,52.8,52.74,52.78,9300.0,42.4719,42.496,42.4477,42.4799,9300.0
2015-01-30 12:30:00,52.79,52.8,52.67,52.69,37800.0,42.488,42.496,42.3914,42.4075,37800.0
2015-01-30 12:35:00,52.68,52.72,52.58,52.61,12200.0,42.3994,42.4316,42.3189,42.3431,12200.0
2015-01-30 12:40:00,52.62,52.62,52.56,52.57,7100.0,42.3511,42.3511,42.3029,42.3109,7100.0
2015-01-30 12:45:00,52.57,52.58,52.49,52.51,12300.0,42.3109,42.3189,42.2465,42.2626,12300.0
2015-01-30 12:50:00,52.49,52.56,52.44,52.47,10200.0,42.2465,42.3029,42.2063,42.2304,10200.0
2015-01-30 12:55:00,52.46,52.47,52.37,52.44,7500.0,42.2224,42.2304,42.1499,42.2063,7500.0
2015-01-30 13:00:00,52.43,52.53,52.43,52.53,5200.0,42.1982,42.2787,42.1982,42.2787,5200.0
2015-01-30 13:05:00,52.54,52.55,52.5,52.53,8300.0,42.2868,42.2948,42.2546,42.2787,8300.0
2015-01-30 13:10:00,52.53,52.53,52.43,52.43,14800.0,42.2787,42.2787,42.1982,42.1982,14800.0
2015-01-30 13:15:00,52.43,52.43,52.35,52.37,14400.0,42.1982,42.1982,42.1338,42.1499,14400.0
2015-01-30 13:20:00,52.37,52.47,52.34,52.34,7200.0,42.1499,42.2304,42.1258,42.1258,7200.0
2015-01-30 13:25:00,52.36,52.48,52.35,52.46,4300.0,42.1419,42.2385,42.1338,42.2224,4300.0
2015-01-30 13:30:00,52.46,52.58,52.44,52.55,8900.0,42.2224,42.3189,42.2063,42.2948,8900.0
2015-01-30 13:35:00,52.56,52.56,52.49,52.49,7400.0,42.3029,42.3029,42.2465,42.2465,7400.0
2015-01-30 13:40:00,52.51,52.55,52.42,52.55,11200.0,42.2626,42.2948,42.1902,42.2948,11200.0
2015-01-30 13:45:00,52.56,52.61,52.52,52.61,17500.0,42.3029,42.3431,42.2707,42.3431,17500.0
2015-01-30 13:50:00,52.6,52.6,52.5,52.52,9500.0,42.335,42.335,42.2546,42.2707,9500.0
2015-01-30 13:55:00,52.52,52.58,52.48,52.51,12900.0,42.2707,42.3189,42.2385,42.2626,12900.0
2015-01-30 14:00:00,52.52,52.53,52.46,52.49,6600.0,42.2707,42.2787,42.2224,42.2465,6600.0
2015-01-30 14:05:00,52.49,52.59,52.45,52.55,12900.0,42.2465,42.327,42.2143,42.2948,12900.0
2015-01-30 14:10:00,52.54,52.57,52.5,52.53,11200.0,42.2868,42.3109,42.2546,42.2787,11200.0
2015-01-30 14:15:00,52.52,52.69,52.52,52.64,19200.0,42.2707,42.4075,42.2707,42.3672,19200.0
2015-01-30 14:20:00,52.63,52.71,52.61,52.7,18500.0,42.3592,42.4236,42.3431,42.4155,18500.0
2015-01-30 14:25:00,52.69,52.82,52.69,52.82,7000.0,42.4075,42.5121,42.4075,42.5121,7000.0
2015-01-30 14:30:00,52.82,52.84,52.75,52.77,15100.0,42.5121,42.5282,42.4558,42.4719,15100.0
2015-01-30 14:35:00,52.77,52.78,52.7,52.73,16100.0,42.4719,42.4799,42.4155,42.4397,16100.0
2015-01-30 14:40:00,52.74,52.77,52.7,52.73,8800.0,42.4477,42.4719,42.4155,42.4397,8800.0
2015-01-30 14:45:00,52.72,52.73,52.56,52.6,14100.0,42.4316,42.4397,42.3029,42.335,14100.0
2015-01-30 14:50:00,52.57,52.57,52.47,52.51,17700.0,42.3109,42.3109,42.2304,42.2626,17700.0
2015-01-30 14:55:00,52.5,52.52,52.41,52.46,15300.0,42.2546,42.2707,42.1821,42.2224,15300.0
2015-01-30 15:00:00,52.46,52.53,52.42,52.43,17800.0,42.2224,42.2787,42.1902,42.1982,17800.0
2015-01-30 15:05:00,52.42,52.49,52.32,52.34,28300.0,42.1902,42.2465,42.1097,42.1258,28300.0
2015-01-30 15:10:00,52.34,52.45,52.32,52.44,14000.0,42.1258,42.2143,42.1097,42.2063,14000.0
2015-01-30 15:15:00,52.43,52.44,52.3,52.3,17600.0,42.1982,42.2063,42.0936,42.0936,17600.0
2015-01-30 15:20:00,52.29,52.36,52.2,52.32,26500.0,42.0855,42.1419,42.0131,42.1097,26500.0
2015-01-30 15:25:00,52.32,52.41,52.26,52.37,20800.0,42.1097,42.1821,42.0614,42.1499,20800.0
2015-01-30 15:30:00,52.36,52.42,52.32,52.37,44700.0,42.1419,42.1902,42.1097,42.1499,44700.0
2015-01-30 15:35:00,52.36,52.46,52.33,52.35,29600.0,42.1419,42.2224,42.1177,42.1338,29600.0
2015-01-30 15:40:00,52.33,52.34,52.16,52.22,27400.0,42.1177,42.1258,41.9809,42.0292,27400.0
2015-01-30 15:45:00,52.23,52.3,52.16,52.17,35900.0,42.0373,42.0936,41.9809,41.989,35900.0
2015-01-30 15:50:00,52.16,52.21,52.11,52.12,67200.0,41.9809,42.0212,41.9407,41.9487,67200.0
2015-01-30 15:55:00,52.13,52.14,52.05,52.1,85700.0,41.9568,41.9648,41.8924,41.9326,85700.0
2015-02-02 09:30:00,52.09,52.15,51.63,51.79,56000.0,41.9246,41.9729,41.5543,41.6831,56000.0
2015-02-02 09:35:00,51.79,51.88,51.63,51.87,71600.0,41.6831,41.7556,41.5543,41.7475,71600.0
2015-02-02 09:40:00,51.86,51.86,51.59,51.67,68000.0,41.7395,41.7395,41.5221,41.5865,68000.0
2015-02-02 09:45:00,51.68,51.98,51.68,51.95,41500.0,41.5946,41.836,41.5946,41.8119,41500.0
2015-02-02 09:50:00,51.93,51.95,51.82,51.85,42200.0,41.7958,41.8119,41.7073,41.7314,42200.0
2015-02-02 09:55:00,51.82,51.86,51.59,51.59,47300.0,41.7073,41.7395,41.5221,41.5221,47300.0
2015-02-02 10:00:00,51.58,51.64,51.44,51.58,21500.0,41.5141,41.5624,41.4014,41.5141,21500.0
2015-02-02 10:05:00,51.56,51.56,51.36,51.47,20300.0,41.498,41.498,41.337,41.4256,20300.0
2015-02-02 10:10:00,51.47,51.47,51.31,51.31,36900.0,41.4256,41.4256,41.2968,41.2968,36900.0
2015-02-02 10:15:00,51.31,51.41,51.29,51.38,21700.0,41.2968,41.3773,41.2807,41.3531,21700.0
2015-02-02 10:20:00,51.38,51.48,51.38,51.41,41500.0,41.3531,41.4336,41.3531,41.3773,41500.0
2015-02-02 10:25:00,51.41,51.56,51.37,51.38,42600.0,41.3773,41.498,41.3451,41.3531,42600.0
2015-02-02 10:30:00,51.38,51.44,51.3,51.44,39600.0,41.3531,41.4014,41.2887,41.4014,39600.0
2015-02-02 10:35:00,51.45,51.59,51.44,51.57,21500.0,41.4095,41.5221,41.4014,41.5061,21500.0
2015-02-02 10:40:00,51.56,51.64,51.54,51.63,25800.0,41.498,41.5624,41.4819,41.5543,25800.0
2015-02-02 10:45:00,51.62,51.62,51.5,51.57,12200.0,41.5463,41.5463,41.4497,41.5061,12200.0
2015-02-02 10:50:00,51.56,51.73,51.54,51.73,23400.0,41.498,41.6348,41.4819,41.6348,23400.0
2015-02-02 10:55:00,51.73,51.73,51.65,51.65,12900.0,41.6348,41.6348,41.5704,41.5704,12900.0
2015-02-02 11:00:00,51.64,51.83,51.64,51.82,17000.0,41.5624,41.7153,41.5624,41.7073,17000.0
2015-02-02 11:05:00,51.83,51.99,51.8,51.97,16200.0,41.7153,41.8441,41.6912,41.828,16200.0
2015-02-02 11:10:00,51.96,52.06,51.96,51.99,9400.0,41.8199,41.9004,41.8199,41.8441,9400.0
2015-02-02 11:15:00,52.0,52.05,51.89,51.93,14100.0,41.8521,41.8924,41.7636,41.7958,14100.0
2015-02-02 11:20:00,51.92,51.98,51.87,51.95,17800.0,41.7877,41.836,41.7475,41.8119,17800.0
2015-02-02 11:25:00,51.97,52.02,51.87,52.0,20700.0,41.828,41.8682,41.7475,41.8521,20700.0
2015-02-02 11:30:00,52.0,52.22,52.0,52.22,21000.0,41.8521,42.0292,41.8521,42.0292,21000.0
2015-02-02 11:35:00,52.23,52.3,52.18,52.19,23800.0,42.0373,42.0936,41.997,42.0051,23800.0
2015-02-02 11:40:00,52.18,52.2,52.09,52.11,13600.0,41.997,42.0131,41.9246,41.9407,13600.0
2015-02-02 11:45:00,52.12,52.27,52.12,52.15,14600.0,41.9487,42.0694,41.9487,41.9729,14600.0
2015-02-02 11:50:00,52.14,52.16,52.08,52.15,10900.0,41.9648,41.9809,41.9165,41.9729,10900.0
2015-02-02 11:55:00,52.15,52.16,51.95,51.99,31300.0,41.9729,41.9809,41.8119,41.8441,31300.0
2015-02-02 12:00:00,51.99,52.05,51.95,52.01,16400.0,41.8441,41.8924,41.8119,41.8602,16400.0
2015-02-02 12:05:00,52.0,52.0,51.91,51.97,12100.0,41.8521,41.8521,41.7797,41.828,12100.0
2015-02-02 12:10:00,51.96,51.98,51.92,51.92,14300.0,41.8199,41.836,41.7877,41.7877,14300.0
2015-02-02 12:15:00,51.92,52.04,51.92,52.04,18500.0,41.7877,41.8843,41.7877,41.8843,18500.0
2015-02-02 12:20:00,52.03,52.05,51.94,51.95,15900.0,41.8763,41.8924,41.8038,41.8119,15900.0
2015-02-02 12:25:00,51.95,52.06,51.94,52.06,19600.0,41.8119,41.9004,41.8038,41.9004,19600.0
2015-02-02 12:30:00,52.07,52.11,52.04,52.08,14500.0,41.9085,41.9407,41.8843,41.9165,14500.0
2015-02-02 12:35:00,52.09,52.13,52.06,52.1,37000.0,41.9246,41.9568,41.9004,41.9326,37000.0
2015-02-02 12:40:00,52.13,52.19,52.11,52.15,13500.0,41.9568,42.0051,41.9407,41.9729,13500.0
2015-02-02 12:45:00,52.14,52.14,51.92,51.94,14600.0,41.9648,41.9648,41.7877,41.8038,14600.0
2015-02-02 12:50:00,51.94,51.94,51.88,51.9,9100.0,41.8038,41.8038,41.7556,41.7717,9100.0
2015-02-02 12:55:00,51.89,51.93,51.84,51.86,28900.0,41.7636,41.7958,41.7234,41.7395,28900.0
2015-02-02 13:00:00,51.86,51.86,51.76,51.77,39500.0,41.7395,41.7395,41.659,41.667,39500.0
2015-02-02 13:05:00,51.78,51.83,51.72,51.83,40700.0,41.6751,41.7153,41.6268,41.7153,40700.0
2015-02-02 13:10:00,51.84,51.86,51.76,51.78,14100.0,41.7234,41.7395,41.659,41.6751,14100.0
2015-02-02 13:15:00,51.77,51.82,51.74,51.77,18500.0,41.667,41.7073,41.6429,41.667,18500.0
2015-02-02 13:20:00,51.79,51.93,51.79,51.91,12500.0,41.6831,41.7958,41.6831,41.7797,12500.0
2015-02-02 13:25:00,51.92,51.92,51.87,51.9,9700.0,41.7877,41.7877,41.7475,41.7717,9700.0
2015-02-02 13:30:00,51.9,51.99,51.89,51.93,15200.0,41.7717,41.8441,41.7636,41.7958,15200.0
2015-02-02 13:35:00,51.92,51.93,51.81,51.81,12600.0,41.7877,41.7958,41.6992,41.6992,12600.0
2015-02-02 13:40:00,51.8,51.85,51.71,51.72,41000.0,41.6912,41.7314,41.6187,41.6268,41000.0
2015-02-02 13:45:00,51.71,51.71,51.61,51.62,39400.0,41.6187,41.6187,41.5382,41.5463,39400.0
2015-02-02 13:50:00,51.63,51.67,51.55,51.58,21000.0,41.5543,41.5865,41.49,41.5141,21000.0
2015-02-02 13:55:00,51.57,51.57,51.47,51.48,23600.0,41.5061,41.5061,41.4256,41.4336,23600.0
2015-02-02 14:00:00,51.48,51.6,51.44,51.59,15700.0,41.4336,41.5302,41.4014,41.5221,15700.0
2015-02-02 14:05:00,51.58,51.67,51.57,51.62,11300.0,41.5141,41.5865,41.5061,41.5463,11300.0
2015-02-02 14:10:00,51.63,51.69,51.6,51.67,15000.0,41.5543,41.6026,41.5302,41.5865,15000.0
2015-02-02 14:15:00,51.69,51.79,51.69,51.79,21000.0,41.6026,41.6831,41.6026,41.6831,21000.0
2015-02-02 14:20:00,51.78,51.9,51.77,51.89,14400.0,41.6751,41.7717,41.667,41.7636,14400.0
2015-02-02 14:25:00,51.87,51.96,51.82,51.96,8700.0,41.7475,41.8199,41.7073,41.8199,8700.0
2015-02-02 14:30:00,51.99,52.03,51.9,52.01,11600.0,41.8441,41.8763,41.7717,41.8602,11600.0
2015-02-02 14:35:00,52.02,52.04,51.83,51.84,35700.0,41.8682,41.8843,41.7153,41.7234,35700.0
2015-02-02 14:40:00,51.84,51.87,51.8,51.82,13400.0,41.7234,41.7475,41.6912,41.7073,13400.0
2015-02-02 14:45:00,51.83,51.83,51.68,51.68,17000.0,41.7153,41.7153,41.5946,41.5946,17000.0
2015-02-02 14:50:00,51.68,51.88,51.68,51.83,12600.0,41.5946,41.7556,41.5946,41.7153,12600.0
2015-02-02 14:55:00,51.82,51.82,51.67,51.71,15500.0,41.7073,41.7073,41.5865,41.6187,15500.0
2015-02-02 15:00:00,51.7,51.75,51.67,51.73,15200.0,41.6107,41.6509,41.5865,41.6348,15200.0
2015-02-02 15:05:00,51.73,51.78,51.67,51.76,19100.0,41.6348,41.6751,41.5865,41.659,19100.0
2015-02-02 15:10:00,51.76,51.91,51.73,51.89,23600.0,41.659,41.7797,41.6348,41.7636,23600.0
2015-02-02 15:15:00,51.89,51.9,51.79,51.85,26100.0,41.7636,41.7717,41.6831,41.7314,26100.0
2015-02-02 15:20:00,51.85,51.99,51.85,51.91,20800.0,41.7314,41.8441,41.7314,41.7797,20800.0
2015-02-02 15:25:00,51.89,51.93,51.88,51.92,19300.0,41.7636,41.7958,41.7556,41.7877,19300.0
2015-02-02 15:30:00,51.93,52.03,51.89,51.99,23600.0,41.7958,41.8763,41.7636,41.8441,23600.0
2015-02-02 15:35:00,51.99,52.25,51.97,52.25,36600.0,41.8441,42.0533,41.828,42.0533,36600.0
2015-02-02 15:40:00,52.25,52.47,52.25,52.37,49500.0,42.0533,42.2304,42.0533,42.1499,49500.0
2015-02-02 15:45:00,52.37,52.44,52.3,52.39,37100.0,42.1499,42.2063,42.0936,42.166,37100.0
2015-02-02 15:50:00,52.38,52.44,52.31,52.33,68900.0,42.158,42.2063,42.1016,42.1177,68900.0
2015-02-02 15:55:00,52.32,52.35,52.26,52.29,97300.0,42.1097,42.1338,42.0614,42.0855,97300.0
2015-02-03 09:30:00,52.59,53.3,52.57,53.19,40800.0,42.327,42.8984,42.3109,42.8099,40800.0
2015-02-03 09:35:00,53.19,53.39,53.1,53.39,23700.0,42.8099,42.9709,42.7375,42.9709,23700.0
2015-02-03 09:40:00,53.41,53.59,53.35,53.39,21400.0,42.987,43.1318,42.9387,42.9709,21400.0
2015-02-03 09:45:00,53.44,53.5,53.32,53.36,17300.0,43.0111,43.0594,42.9145,42.9467,17300.0
2015-02-03 09:50:00,53.35,53.41,53.29,53.31,8500.0,42.9387,42.987,42.8904,42.9065,8500.0
2015-02-03 09:55:00,53.33,53.39,53.26,53.32,15600.0,42.9226,42.9709,42.8662,42.9145,15600.0
2015-02-03 10:00:00,53.33,53.33,53.19,53.23,15100.0,42.9226,42.9226,42.8099,42.8421,15100.0
2015-02-03 10:05:00,53.22,53.27,53.15,53.15,8700.0,42.8341,42.8743,42.7777,42.7777,8700.0
2015-02-03 10:10:00,53.13,53.23,53.13,53.14,46800.0,42.7616,42.8421,42.7616,42.7697,46800.0
2015-02-03 10:15:00,53.16,53.26,53.14,53.2,21500.0,42.7858,42.8662,42.7697,42.818,21500.0
2015-02-03 10:20:00,53.19,53.3,53.18,53.24,15000.0,42.8099,42.8984,42.8019,42.8501,15000.0
2015-02-03 10:25:00,53.25,53.36,53.25,53.35,18100.0,42.8582,42.9467,42.8582,42.9387,18100.0
2015-02-03 10:30:00,53.35,53.35,53.24,53.33,38900.0,42.9387,42.9387,42.8501,42.9226,38900.0
2015-02-03 10:35:00,53.32,53.36,53.25,53.28,76400.0,42.9145,42.9467,42.8582,42.8823,76400.0
2015-02-03 10:40:00,53.27,53.31,53.14,53.15,104100.0,42.8743,42.9065,42.7697,42.7777,104100.0
2015-02-03 10:45:00,53.14,53.15,52.99,53.01,19100.0,42.7697,42.7777,42.6489,42.665,19100.0
2015-02-03 10:50:00,53.0,53.11,52.94,53.05,34700.0,42.657,42.7455,42.6087,42.6972,34700.0
2015-02-03 10:55:00,53.04,53.12,53.0,53.04,58900.0,42.6892,42.7536,42.657,42.6892,58900.0
2015-02-03 11:00:00,53.02,53.11,53.0,53.06,50000.0,42.6731,42.7455,42.657,42.7053,50000.0
2015-02-03 11:05:00,53.05,53.13,53.04,53.1,71300.0,42.6972,42.7616,42.6892,42.7375,71300.0
2015-02-03 11:10:00,53.11,53.17,53.06,53.14,16800.0,42.7455,42.7938,42.7053,42.7697,16800.0
2015-02-03 11:15:00,53.15,53.17,53.13,53.17,12100.0,42.7777,42.7938,42.7616,42.7938,12100.0
2015-02-03 11:20:00,53.18,53.25,53.12,53.18,16200.0,42.8019,42.8582,42.7536,42.8019,16200.0
2015-02-03 11:25:00,53.2,53.21,53.08,53.12,17700.0,42.818,42.826,42.7214,42.7536,17700.0
2015-02-03 11:30:00,53.14,53.2,53.13,53.16,15900.0,42.7697,42.818,42.7616,42.7858,15900.0
2015-02-03 11:35:00,53.16,53.21,53.1,53.2,50600.0,42.7858,42.826,42.7375,42.818,50600.0
2015-02-03 11:40:00,53.19,53.25,53.18,53.24,14400.0,42.8099,42.8582,42.8019,42.8501,14400.0
2015-02-03 11:45:00,53.24,53.26,53.17,53.2,11600.0,42.8501,42.8662,42.7938,42.818,11600.0
2015-02-03 11:50:00,53.19,53.23,53.13,53.15,29800.0,42.8099,42.8421,42.7616,42.7777,29800.0
2015-02-03 11:55:00,53.17,53.22,53.12,53.16,38500.0,42.7938,42.8341,42.7536,42.7858,38500.0
2015-02-03 12:00:00,53.16,53.22,53.14,53.22,44600.0,42.7858,42.8341,42.7697,42.8341,44600.0
2015-02-03 12:05:00,53.21,53.25,53.2,53.21,8000.0,42.826,42.8582,42.818,42.826,8000.0
2015-02-03 12:10:00,53.19,53.25,53.18,53.25,11500.0,42.8099,42.8582,42.8019,42.8582,11500.0
2015-02-03 12:15:00,53.25,53.26,53.18,53.21,10100.0,42.8582,42.8662,42.8019,42.826,10100.0
2015-02-03 12:20:00,53.22,53.27,53.18,53.19,11400.0,42.8341,42.8743,42.8019,42.8099,11400.0
2015-02-03 12:25:00,53.19,53.26,53.18,53.2,13900.0,42.8099,42.8662,42.8019,42.818,13900.0
2015-02-03 12:30:00,53.2,53.25,53.13,53.14,58600.0,42.818,42.8582,42.7616,42.7697,58600.0
2015-02-03 12:35:00,53.12,53.21,53.12,53.16,5500.0,42.7536,42.826,42.7536,42.7858,5500.0
2015-02-03 12:40:00,53.17,53.22,53.13,53.22,7500.0,42.7938,42.8341,42.7616,42.8341,7500.0
2015-02-03 12:45:00,53.22,53.26,53.2,53.26,5400.0,42.8341,42.8662,42.818,42.8662,5400.0
2015-02-03 12:50:00,53.24,53.24,53.15,53.2,8500.0,42.8501,42.8501,42.7777,42.818,8500.0
2015-02-03 12:55:00,53.18,53.24,53.16,53.21,13800.0,42.8019,42.8501,42.7858,42.826,13800.0
2015-02-03 13:00:00,53.22,53.22,53.18,53.2,7800.0,42.8341,42.8341,42.8019,42.818,7800.0
2015-02-03 13:05:00,53.21,53.25,53.18,53.22,14500.0,42.826,42.8582,42.8019,42.8341,14500.0
2015-02-03 13:10:00,53.2,53.3,53.19,53.27,8600.0,42.818,42.8984,42.8099,42.8743,8600.0
2015-02-03 13:15:00,53.28,53.3,53.25,53.3,2900.0,42.8823,42.8984,42.8582,42.8984,2900.0
2015-02-03 13:20:00,53.32,53.42,53.32,53.39,6000.0,42.9145,42.995,42.9145,42.9709,6000.0
2015-02-03 13:25:00,53.39,53.41,53.35,53.39,7700.0,42.9709,42.987,42.9387,42.9709,7700.0
2015-02-03 13:30:00,53.4,53.44,53.38,53.41,4700.0,42.9789,43.0111,42.9628,42.987,4700.0
2015-02-03 13:35:00,53.43,53.51,53.39,53.4,7300.0,43.0031,43.0675,42.9709,42.9789,7300.0
2015-02-03 13:40:00,53.38,53.46,53.38,53.45,12700.0,42.9628,43.0272,42.9628,43.0192,12700.0
2015-02-03 13:45:00,53.44,53.47,53.44,53.45,7900.0,43.0111,43.0353,43.0111,43.0192,7900.0
2015-02-03 13:50:00,53.46,53.56,53.44,53.53,20700.0,43.0272,43.1077,43.0111,43.0836,20700.0
2015-02-03 13:55:00,53.52,53.59,53.52,53.55,7000.0,43.0755,43.1318,43.0755,43.0997,7000.0
2015-02-03 14:00:00,53.57,53.62,53.51,53.51,7100.0,43.1157,43.156,43.0675,43.0675,7100.0
2015-02-03 14:05:00,53.51,53.54,53.46,53.46,12800.0,43.0675,43.0916,43.0272,43.0272,12800.0
2015-02-03 14:10:00,53.46,53.51,53.46,53.5,9300.0,43.0272,43.0675,43.0272,43.0594,9300.0
2015-02-03 14:15:00,53.5,53.57,53.5,53.52,6700.0,43.0594,43.1157,43.0594,43.0755,6700.0
2015-02-03 14:20:00,53.53,53.54,53.49,53.51,16700.0,43.0836,43.0916,43.0514,43.0675,16700.0
2015-02-03 14:25:00,53.51,53.54,53.5,53.51,21700.0,43.0675,43.0916,43.0594,43.0675,21700.0
2015-02-03 14:30:00,53.52,53.56,53.49,53.54,14400.0,43.0755,43.1077,43.0514,43.0916,14400.0
2015-02-03 14:35:00,53.54,53.57,53.5,53.56,13400.0,43.0916,43.1157,43.0594,43.1077,13400.0
2015-02-03 14:40:00,53.55,53.57,53.52,53.57,12600.0,43.0997,43.1157,43.0755,43.1157,12600.0
2015-02-03 14:45:00,53.56,53.59,53.54,53.56,14200.0,43.1077,43.1318,43.0916,43.1077,14200.0
2015-02-03 14:50:00,53.56,53.56,53.52,53.54,11200.0,43.1077,43.1077,43.0755,43.0916,11200.0
2015-02-03 14:55:00,53.53,53.59,53.53,53.59,8600.0,43.0836,43.1318,43.0836,43.1318,8600.0
2015-02-03 15:00:00,53.59,53.61,53.55,53.61,12300.0,43.1318,43.1479,43.0997,43.1479,12300.0
2015-02-03 15:05:00,53.6,53.68,53.6,53.68,58000.0,43.1399,43.2043,43.1399,43.2043,58000.0
2015-02-03 15:10:00,53.69,53.69,53.6,53.66,17600.0,43.2123,43.2123,43.1399,43.1882,17600.0
2015-02-03 15:15:00,53.67,53.75,53.66,53.69,31900.0,43.1962,43.2606,43.1882,43.2123,31900.0
2015-02-03 15:20:00,53.7,53.75,53.69,53.75,14300.0,43.2204,43.2606,43.2123,43.2606,14300.0
2015-02-03 15:25:00,53.75,53.78,53.72,53.77,31500.0,43.2606,43.2848,43.2365,43.2767,31500.0
2015-02-03 15:30:00,53.76,53.81,53.71,53.71,26000.0,43.2687,43.3089,43.2284,43.2284,26000.0
2015-02-03 15:35:00,53.71,53.81,53.71,53.81,36900.0,43.2284,43.3089,43.2284,43.3089,36900.0
2015-02-03 15:40:00,53.82,53.88,53.8,53.86,27000.0,43.317,43.3653,43.3009,43.3492,27000.0
2015-02-03 15:45:00,53.86,53.9,53.83,53.9,31400.0,43.3492,43.3813,43.325,43.3813,31400.0
2015-02-03 15:50:00,53.9,53.97,53.9,53.97,48400.0,43.3813,43.4377,43.3813,43.4377,48400.0
2015-02-03 15:55:00,53.96,54.04,53.96,53.97,110200.0,43.4296,43.494,43.4296,43.4377,110200.0
2015-02-04 09:30:00,53.64,54.05,53.6,53.88,37300.0,43.1721,43.5021,43.1399,43.3653,37300.0
2015-02-04 09:35:00,53.85,53.91,53.78,53.85,30200.0,43.3411,43.3894,43.2848,43.3411,30200.0
2015-02-04 09:40:00,53.83,54.05,53.8,53.84,25000.0,43.325,43.5021,43.3009,43.3331,25000.0
2015-02-04 09:45:00,53.78,53.86,53.7,53.85,8800.0,43.2848,43.3492,43.2204,43.3411,8800.0
2015-02-04 09:50:00,53.89,53.89,53.71,53.8,7600.0,43.3733,43.3733,43.2284,43.3009,7600.0
2015-02-04 09:55:00,53.84,53.84,53.56,53.58,13500.0,43.3331,43.3331,43.1077,43.1238,13500.0
2015-02-04 10:00:00,53.58,53.81,53.58,53.7,11000.0,43.1238,43.3089,43.1238,43.2204,11000.0
2015-02-04 10:05:00,53.7,53.72,53.64,53.66,7100.0,43.2204,43.2365,43.1721,43.1882,7100.0
2015-02-04 10:10:00,53.66,53.75,53.62,53.65,6800.0,43.1882,43.2606,43.156,43.1801,6800.0
2015-02-04 10:15:00,53.64,53.68,53.62,53.64,4200.0,43.1721,43.2043,43.156,43.1721,4200.0
2015-02-04 10:20:00,53.64,53.66,53.55,53.56,6200.0,43.1721,43.1882,43.0997,43.1077,6200.0
2015-02-04 10:25:00,53.58,53.72,53.56,53.72,5400.0,43.1238,43.2365,43.1077,43.2365,5400.0
2015-02-04 10:30:00,53.71,53.8,53.67,53.8,10700.0,43.2284,43.3009,43.1962,43.3009,10700.0
2015-02-04 10:35:00,53.8,53.8,53.66,53.69,8800.0,43.3009,43.3009,43.1882,43.2123,8800.0
2015-02-04 10:40:00,53.7,53.8,53.61,53.78,31300.0,43.2204,43.3009,43.1479,43.2848,31300.0
2015-02-04 10:45:00,53.79,53.79,53.67,53.73,13000.0,43.2928,43.2928,43.1962,43.2445,13000.0
2015-02-04 10:50:00,53.73,53.73,53.61,53.68,49200.0,43.2445,43.2445,43.1479,43.2043,49200.0
2015-02-04 10:55:00,53.67,53.67,53.53,53.53,23800.0,43.1962,43.1962,43.0836,43.0836,23800.0
2015-02-04 11:00:00,53.52,53.57,53.45,53.57,20400.0,43.0755,43.1157,43.0192,43.1157,20400.0
2015-02-04 11:05:00,53.57,53.59,53.56,53.57,10200.0,43.1157,43.1318,43.1077,43.1157,10200.0
2015-02-04 11:10:00,53.56,53.57,53.49,53.55,15500.0,43.1077,43.1157,43.0514,43.0997,15500.0
2015-02-04 11:15:00,53.54,53.58,53.5,53.51,16700.0,43.0916,43.1238,43.0594,43.0675,16700.0
2015-02-04 11:20:00,53.51,53.59,53.49,53.59,9000.0,43.0675,43.1318,43.0514,43.1318,9000.0
2015-02-04 11:25:00,53.58,53.61,53.52,53.58,10300.0,43.1238,43.1479,43.0755,43.1238,10300.0
2015-02-04 11:30:00,53.6,53.61,53.56,53.59,11000.0,43.1399,43.1479,43.1077,43.1318,11000.0
2015-02-04 11:35:00,53.61,53.66,53.6,53.65,10100.0,43.1479,43.1882,43.1399,43.1801,10100.0
2015-02-04 11:40:00,53.64,53.65,53.6,53.64,6500.0,43.1721,43.1801,43.1399,43.1721,6500.0
2015-02-04 11:45:00,53.64,53.67,53.62,53.66,7200.0,43.1721,43.1962,43.156,43.1882,7200.0
2015-02-04 11:50:00,53.65,53.66,53.63,53.64,5100.0,43.1801,43.1882,43.164,43.1721,5100.0
2015-02-04 11:55:00,53.63,53.65,53.61,53.63,3600.0,43.164,43.1801,43.1479,43.164,3600.0
2015-02-04 12:00:00,53.63,53.63,53.53,53.53,5100.0,43.164,43.164,43.0836,43.0836,5100.0
2015-02-04 12:05:00,53.54,53.63,53.53,53.63,6100.0,43.0916,43.164,43.0836,43.164,6100.0
2015-02-04 12:10:00,53.62,53.68,53.62,53.63,8400.0,43.156,43.2043,43.156,43.164,8400.0
2015-02-04 12:15:00,53.61,53.61,53.51,53.51,4800.0,43.1479,43.1479,43.0675,43.0675,4800.0
2015-02-04 12:20:00,53.5,53.58,53.5,53.58,5300.0,43.0594,43.1238,43.0594,43.1238,5300.0
2015-02-04 12:25:00,53.58,53.59,53.5,53.51,17600.0,43.1238,43.1318,43.0594,43.0675,17600.0
2015-02-04 12:30:00,53.51,53.52,53.5,53.5,9300.0,43.0675,43.0755,43.0594,43.0594,9300.0
2015-02-04 12:35:00,53.51,53.53,53.5,53.51,19000.0,43.0675,43.0836,43.0594,43.0675,19000.0
2015-02-04 12:40:00,53.51,53.53,53.48,53.49,9000.0,43.0675,43.0836,43.0433,43.0514,9000.0
2015-02-04 12:45:00,53.5,53.54,53.47,53.48,8700.0,43.0594,43.0916,43.0353,43.0433,8700.0
2015-02-04 12:50:00,53.49,53.55,53.49,53.53,5400.0,43.0514,43.0997,43.0514,43.0836,5400.0
2015-02-04 12:55:00,53.53,53.58,53.52,53.54,4200.0,43.0836,43.1238,43.0755,43.0916,4200.0
2015-02-04 13:00:00,53.55,53.58,53.54,53.56,6400.0,43.0997,43.1238,43.0916,43.1077,6400.0
2015-02-04 13:05:00,53.56,53.62,53.56,53.62,5900.0,43.1077,43.156,43.1077,43.156,5900.0
2015-02-04 13:10:00,53.62,53.62,53.54,53.54,5900.0,43.156,43.156,43.0916,43.0916,5900.0
2015-02-04 13:15:00,53.54,53.57,53.54,53.54,3500.0,43.0916,43.1157,43.0916,43.0916,3500.0
2015-02-04 13:20:00,53.52,53.56,53.51,53.55,7400.0,43.0755,43.1077,43.0675,43.0997,7400.0
2015-02-04 13:25:00,53.55,53.62,53.55,53.61,5700.0,43.0997,43.156,43.0997,43.1479,5700.0
2015-02-04 13:30:00,53.61,53.68,53.61,53.68,10900.0,43.1479,43.2043,43.1479,43.2043,10900.0
2015-02-04 13:35:00,53.67,53.67,53.64,53.64,4200.0,43.1962,43.1962,43.1721,43.1721,4200.0
2015-02-04 13:40:00,53.63,53.63,53.57,53.6,4600.0,43.164,43.164,43.1157,43.1399,4600.0
2015-02-04 13:45:00,53.61,53.61,53.55,53.55,6600.0,43.1479,43.1479,43.0997,43.0997,6600.0
2015-02-04 13:50:00,53.54,53.6,53.54,53.58,10700.0,43.0916,43.1399,43.0916,43.1238,10700.0
2015-02-04 13:55:00,53.57,53.59,53.52,53.56,9700.0,43.1157,43.1318,43.0755,43.1077,9700.0
2015-02-04 14:00:00,53.56,53.72,53.56,53.7,8000.0,43.1077,43.2365,43.1077,43.2204,8000.0
2015-02-04 14:05:00,53.7,53.71,53.57,53.58,11800.0,43.2204,43.2284,43.1157,43.1238,11800.0
2015-02-04 14:10:00,53.58,53.63,53.54,53.56,15500.0,43.1238,43.164,43.0916,43.1077,15500.0
2015-02-04 14:15:00,53.57,53.62,53.55,53.57,11100.0,43.1157,43.156,43.0997,43.1157,11100.0
2015-02-04 14:20:00,53.57,53.64,53.56,53.61,6600.0,43.1157,43.1721,43.1077,43.1479,6600.0
2015-02-04 14:25:00,53.6,53.69,53.6,53.64,6100.0,43.1399,43.2123,43.1399,43.1721,6100.0
2015-02-04 14:30:00,53.66,53.67,53.58,53.59,12800.0,43.1882,43.1962,43.1238,43.1318,12800.0
2015-02-04 14:35:00,53.6,53.68,53.6,53.65,36700.0,43.1399,43.2043,43.1399,43.1801,36700.0
2015-02-04 14:40:00,53.67,53.74,53.65,53.72,48500.0,43.1962,43.2526,43.1801,43.2365,48500.0
2015-02-04 14:45:00,53.73,53.82,53.71,53.81,8900.0,43.2445,43.317,43.2284,43.3089,8900.0
2015-02-04 14:50:00,53.81,53.81,53.74,53.81,9500.0,43.3089,43.3089,43.2526,43.3089,9500.0
2015-02-04 14:55:00,53.82,53.83,53.77,53.79,5800.0,43.317,43.325,43.2767,43.2928,5800.0
2015-02-04 15:00:00,53.79,53.83,53.72,53.8,10100.0,43.2928,43.325,43.2365,43.3009,10100.0
2015-02-04 15:05:00,53.8,53.89,53.8,53.89,8500.0,43.3009,43.3733,43.3009,43.3733,8500.0
2015-02-04 15:10:00,53.88,53.94,53.84,53.94,9700.0,43.3653,43.4135,43.3331,43.4135,9700.0
2015-02-04 15:15:00,53.94,54.01,53.93,53.96,17800.0,43.4135,43.4699,43.4055,43.4296,17800.0
2015-02-04 15:20:00,53.97,54.03,53.93,54.02,12500.0,43.4377,43.486,43.4055,43.4779,12500.0
2015-02-04 15:25:00,54.03,54.15,54.03,54.14,24400.0,43.486,43.5826,43.486,43.5745,24400.0
2015-02-04 15:30:00,54.14,54.15,54.07,54.14,36700.0,43.5745,43.5826,43.5182,43.5745,36700.0
2015-02-04 15:35:00,54.12,54.15,53.98,53.98,31400.0,43.5584,43.5826,43.4457,43.4457,31400.0
2015-02-04 15:40:00,53.98,54.02,53.78,53.78,50300.0,43.4457,43.4779,43.2848,43.2848,50300.0
2015-02-04 15:45:00,53.76,53.76,53.61,53.72,37600.0,43.2687,43.2687,43.1479,43.2365,37600.0
2015-02-04 15:50:00,53.73,53.78,53.67,53.71,43400.0,43.2445,43.2848,43.1962,43.2284,43400.0
2015-02-04 15:55:00,53.71,53.78,53.7,53.78,63100.0,43.2284,43.2848,43.2204,43.2848,63100.0
2015-02-05 09:30:00,53.8,54.02,53.7,53.79,41500.0,43.3009,43.4779,43.2204,43.2928,41500.0
2015-02-05 09:35:00,53.79,53.82,53.5,53.76,21800.0,43.2928,43.317,43.0594,43.2687,21800.0
2015-02-05 09:40:00,53.78,54.0,53.75,53.96,9000.0,43.2848,43.4618,43.2606,43.4296,9000.0
2015-02-05 09:45:00,53.92,53.98,53.83,53.93,16100.0,43.3974,43.4457,43.325,43.4055,16100.0
2015-02-05 09:50:00,53.94,54.05,53.9,53.95,11200.0,43.4135,43.5021,43.3813,43.4216,11200.0
2015-02-05 09:55:00,53.98,54.0,53.9,53.9,15300.0,43.4457,43.4618,43.3813,43.3813,15300.0
2015-02-05 10:00:00,53.9,54.02,53.85,54.01,14900.0,43.3813,43.4779,43.3411,43.4699,14900.0
2015-02-05 10:05:00,54.01,54.06,53.95,54.02,6400.0,43.4699,43.5101,43.4216,43.4779,6400.0
2015-02-05 10:10:00,54.01,54.02,53.9,53.91,34900.0,43.4699,43.4779,43.3813,43.3894,34900.0
2015-02-05 10:15:00,53.92,54.05,53.9,54.04,39300.0,43.3974,43.5021,43.3813,43.494,39300.0
2015-02-05 10:20:00,54.05,54.1,54.03,54.07,10000.0,43.5021,43.5423,43.486,43.5182,10000.0
2015-02-05 10:25:00,54.09,54.22,54.09,54.21,12900.0,43.5343,43.6389,43.5343,43.6309,12900.0
2015-02-05 10:30:00,54.19,54.22,54.17,54.22,9200.0,43.6148,43.6389,43.5987,43.6389,9200.0
2015-02-05 10:35:00,54.23,54.34,54.21,54.33,42400.0,43.6469,43.7355,43.6309,43.7274,42400.0
2015-02-05 10:40:00,54.32,54.33,54.26,54.28,23900.0,43.7194,43.7274,43.6711,43.6872,23900.0
2015-02-05 10:45:00,54.28,54.45,54.27,54.43,30000.0,43.6872,43.824,43.6791,43.8079,30000.0
2015-02-05 10:50:00,54.43,54.48,54.39,54.47,32300.0,43.8079,43.8482,43.7757,43.8401,32300.0
2015-02-05 10:55:00,54.45,54.51,54.44,54.45,27600.0,43.824,43.8723,43.816,43.824,27600.0
2015-02-05 11:00:00,54.44,54.44,54.39,54.4,14200.0,43.816,43.816,43.7757,43.7838,14200.0
2015-02-05 11:05:00,54.4,54.47,54.39,54.43,23400.0,43.7838,43.8401,43.7757,43.8079,23400.0
2015-02-05 11:10:00,54.43,54.51,54.42,54.49,12700.0,43.8079,43.8723,43.7999,43.8562,12700.0
2015-02-05 11:15:00,54.5,54.54,54.44,54.48,63700.0,43.8643,43.8965,43.816,43.8482,63700.0
2015-02-05 11:20:00,54.48,54.52,54.43,54.44,11900.0,43.8482,43.8804,43.8079,43.816,11900.0
2015-02-05 11:25:00,54.44,54.49,54.42,54.48,17900.0,43.816,43.8562,43.7999,43.8482,17900.0
2015-02-05 11:30:00,54.49,54.53,54.42,54.43,26400.0,43.8562,43.8884,43.7999,43.8079,26400.0
2015-02-05 11:35:00,54.42,54.48,54.42,54.47,25600.0,43.7999,43.8482,43.7999,43.8401,25600.0
2015-02-05 11:40:00,54.46,54.46,54.37,54.42,20900.0,43.8321,43.8321,43.7596,43.7999,20900.0
2015-02-05 11:45:00,54.42,54.59,54.42,54.59,33800.0,43.7999,43.9367,43.7999,43.9367,33800.0
2015-02-05 11:50:00,54.57,54.57,54.49,54.54,10200.0,43.9206,43.9206,43.8562,43.8965,10200.0
2015-02-05 11:55:00,54.54,54.58,54.52,54.58,7500.0,43.8965,43.9286,43.8804,43.9286,7500.0
2015-02-05 12:00:00,54.58,54.59,54.52,54.54,7700.0,43.9286,43.9367,43.8804,43.8965,7700.0
2015-02-05 12:05:00,54.53,54.56,54.46,54.55,7800.0,43.8884,43.9125,43.8321,43.9045,7800.0
2015-02-05 12:10:00,54.57,54.57,54.5,54.5,31900.0,43.9206,43.9206,43.8643,43.8643,31900.0
2015-02-05 12:15:00,54.49,54.54,54.44,54.45,8100.0,43.8562,43.8965,43.816,43.824,8100.0
2015-02-05 12:20:00,54.45,54.47,54.43,54.43,3800.0,43.824,43.8401,43.8079,43.8079,3800.0
2015-02-05 12:25:00,54.43,54.44,54.41,54.44,7100.0,43.8079,43.816,43.7918,43.816,7100.0
2015-02-05 12:30:00,54.43,54.53,54.43,54.48,8700.0,43.8079,43.8884,43.8079,43.8482,8700.0
2015-02-05 12:35:00,54.47,54.49,54.44,54.46,5900.0,43.8401,43.8562,43.816,43.8321,5900.0
2015-02-05 12:40:00,54.45,54.49,54.41,54.43,12300.0,43.824,43.8562,43.7918,43.8079,12300.0
2015-02-05 12:45:00,54.43,54.48,54.41,54.46,19600.0,43.8079,43.8482,43.7918,43.8321,19600.0
2015-02-05 12:50:00,54.47,54.5,54.44,54.45,30700.0,43.8401,43.8643,43.816,43.824,30700.0
2015-02-05 12:55:00,54.46,54.52,54.44,54.5,21200.0,43.8321,43.8804,43.816,43.8643,21200.0
2015-02-05 13:00:00,54.5,54.59,54.48,54.56,18800.0,43.8643,43.9367,43.8482,43.9125,18800.0
2015-02-05 13:05:00,54.56,54.62,54.55,54.62,21600.0,43.9125,43.9608,43.9045,43.9608,21600.0
2015-02-05 13:10:00,54.61,54.73,54.6,54.72,26000.0,43.9528,44.0494,43.9447,44.0413,26000.0
2015-02-05 13:15:00,54.71,54.95,54.7,54.88,89300.0,44.0333,44.2264,44.0252,44.1701,89300.0
2015-02-05 13:20:00,54.85,54.89,54.83,54.88,16800.0,44.146,44.1781,44.1299,44.1701,16800.0
2015-02-05 13:25:00,54.87,54.93,54.86,54.92,21700.0,44.1621,44.2103,44.154,44.2023,21700.0
2015-02-05 13:30:00,54.91,54.97,54.86,54.89,40600.0,44.1942,44.2425,44.154,44.1781,40600.0
2015-02-05 13:35:00,54.89,54.9,54.84,54.86,17100.0,44.1781,44.1862,44.1379,44.154,17100.0
2015-02-05 13:40:00,54.87,54.88,54.8,54.88,22000.0,44.1621,44.1701,44.1057,44.1701,22000.0
2015-02-05 13:45:00,54.88,54.96,54.86,54.94,20300.0,44.1701,44.2345,44.154,44.2184,20300.0
2015-02-05 13:50:00,54.93,54.94,54.88,54.88,14700.0,44.2103,44.2184,44.1701,44.1701,14700.0
2015-02-05 13:55:00,54.88,54.92,54.83,54.84,22600.0,44.1701,44.2023,44.1299,44.1379,22600.0
2015-02-05 14:00:00,54.83,54.84,54.79,54.79,23000.0,44.1299,44.1379,44.0977,44.0977,23000.0
2015-02-05 14:05:00,54.8,54.8,54.77,54.79,11400.0,44.1057,44.1057,44.0816,44.0977,11400.0
2015-02-05 14:10:00,54.8,54.9,54.8,54.85,28700.0,44.1057,44.1862,44.1057,44.146,28700.0
2015-02-05 14:15:00,54.84,54.88,54.8,54.88,9600.0,44.1379,44.1701,44.1057,44.1701,9600.0
2015-02-05 14:20:00,54.87,54.9,54.85,54.85,23800.0,44.1621,44.1862,44.146,44.146,23800.0
2015-02-05 14:25:00,54.85,54.86,54.78,54.82,17600.0,44.146,44.154,44.0896,44.1218,17600.0
2015-02-05 14:30:00,54.8,54.81,54.77,54.78,13400.0,44.1057,44.1138,44.0816,44.0896,13400.0
2015-02-05 14:35:00,54.78,54.82,54.75,54.82,16900.0,44.0896,44.1218,44.0655,44.1218,16900.0
2015-02-05 14:40:00,54.81,54.83,54.77,54.77,17100.0,44.1138,44.1299,44.0816,44.0816,17100.0
2015-02-05 14:45:00,54.76,54.79,54.74,54.74,20000.0,44.0735,44.0977,44.0574,44.0574,20000.0
2015-02-05 14:50:00,54.74,54.81,54.72,54.8,12800.0,44.0574,44.1138,44.0413,44.1057,12800.0
2015-02-05 14:55:00,54.8,54.82,54.78,54.81,7700.0,44.1057,44.1218,44.0896,44.1138,7700.0
2015-02-05 15:00:00,54.82,54.82,54.75,54.78,22200.0,44.1218,44.1218,44.0655,44.0896,22200.0
2015-02-05 15:05:00,54.78,54.81,54.76,54.79,15000.0,44.0896,44.1138,44.0735,44.0977,15000.0
2015-02-05 15:10:00,54.79,54.79,54.76,54.78,16000.0,44.0977,44.0977,44.0735,44.0896,16000.0
2015-02-05 15:15:00,54.77,54.79,54.75,54.79,22500.0,44.0816,44.0977,44.0655,44.0977,22500.0
2015-02-05 15:20:00,54.78,54.82,54.77,54.81,20100.0,44.0896,44.1218,44.0816,44.1138,20100.0
2015-02-05 15:25:00,54.8,54.82,54.78,54.8,20000.0,44.1057,44.1218,44.0896,44.1057,20000.0
2015-02-05 15:30:00,54.81,54.95,54.81,54.95,30600.0,44.1138,44.2264,44.1138,44.2264,30600.0
2015-02-05 15:35:00,54.94,54.94,54.89,54.91,25400.0,44.2184,44.2184,44.1781,44.1942,25400.0
2015-02-05 15:40:00,54.91,54.95,54.87,54.92,32700.0,44.1942,44.2264,44.1621,44.2023,32700.0
2015-02-05 15:45:00,54.93,54.93,54.89,54.92,38400.0,44.2103,44.2103,44.1781,44.2023,38400.0
2015-02-05 15:50:00,54.92,55.01,54.91,54.98,77100.0,44.2023,44.2747,44.1942,44.2506,77100.0
2015-02-05 15:55:00,54.99,54.99,54.94,54.96,92500.0,44.2586,44.2586,44.2184,44.2345,92500.0
2015-02-06 09:30:00,54.87,55.35,54.87,55.27,58300.0,44.1621,44.5484,44.1621,44.484,58300.0
2015-02-06 09:35:00,55.15,55.46,55.07,55.28,19900.0,44.3874,44.6369,44.323,44.492,19900.0
2015-02-06 09:40:00,55.26,55.28,54.91,54.93,27000.0,44.4759,44.492,44.1942,44.2103,27000.0
2015-02-06 09:45:00,54.91,55.03,54.87,55.01,33100.0,44.1942,44.2908,44.1621,44.2747,33100.0
2015-02-06 09:50:00,54.97,54.99,54.85,54.87,10000.0,44.2425,44.2586,44.146,44.1621,10000.0
2015-02-06 09:55:00,54.87,55.03,54.86,54.97,20800.0,44.1621,44.2908,44.154,44.2425,20800.0
2015-02-06 10:00:00,54.96,55.01,54.84,54.86,20000.0,44.2345,44.2747,44.1379,44.154,20000.0
2015-02-06 10:05:00,54.86,54.98,54.85,54.98,21600.0,44.154,44.2506,44.146,44.2506,21600.0
2015-02-06 10:10:00,54.98,55.17,54.98,55.07,36000.0,44.2506,44.4035,44.2506,44.323,36000.0
2015-02-06 10:15:00,55.06,55.21,55.06,55.2,17300.0,44.315,44.4357,44.315,44.4277,17300.0
2015-02-06 10:20:00,55.19,55.28,55.16,55.28,26700.0,44.4196,44.492,44.3955,44.492,26700.0
2015-02-06 10:25:00,55.26,55.27,55.13,55.21,23400.0,44.4759,44.484,44.3713,44.4357,23400.0
2015-02-06 10:30:00,55.2,55.24,55.14,55.22,25100.0,44.4277,44.4598,44.3794,44.4437,25100.0
2015-02-06 10:35:00,55.23,55.39,55.21,55.38,24800.0,44.4518,44.5806,44.4357,44.5725,24800.0
2015-02-06 10:40:00,55.38,55.57,55.36,55.57,33400.0,44.5725,44.7254,44.5564,44.7254,33400.0
2015-02-06 10:45:00,55.56,55.68,55.55,55.65,26800.0,44.7174,44.814,44.7093,44.7898,26800.0
2015-02-06 10:50:00,55.66,55.73,55.65,55.69,23200.0,44.7979,44.8542,44.7898,44.822,23200.0
2015-02-06 10:55:00,55.69,55.73,55.65,55.71,22000.0,44.822,44.8542,44.7898,44.8381,22000.0
2015-02-06 11:00:00,55.71,55.8,55.68,55.69,27200.0,44.8381,44.9106,44.814,44.822,27200.0
2015-02-06 11:05:00,55.69,55.8,55.69,55.8,18600.0,44.822,44.9106,44.822,44.9106,18600.0
2015-02-06 11:10:00,55.78,55.89,55.78,55.88,22100.0,44.8945,44.983,44.8945,44.9749,22100.0
2015-02-06 11:15:00,55.87,55.87,55.77,55.77,18700.0,44.9669,44.9669,44.8864,44.8864,18700.0
2015-02-06 11:20:00,55.76,55.78,55.68,55.78,18800.0,44.8784,44.8945,44.814,44.8945,18800.0
2015-02-06 11:25:00,55.78,55.88,55.78,55.85,9800.0,44.8945,44.9749,44.8945,44.9508,9800.0
2015-02-06 11:30:00,55.85,55.85,55.82,55.84,16400.0,44.9508,44.9508,44.9267,44.9428,16400.0
2015-02-06 11:35:00,55.83,55.84,55.72,55.74,35600.0,44.9347,44.9428,44.8462,44.8623,35600.0
2015-02-06 11:40:00,55.73,55.76,55.69,55.72,17500.0,44.8542,44.8784,44.822,44.8462,17500.0
2015-02-06 11:45:00,55.72,55.76,55.71,55.72,18500.0,44.8462,44.8784,44.8381,44.8462,18500.0
2015-02-06 11:50:00,55.72,55.76,55.68,55.71,11000.0,44.8462,44.8784,44.814,44.8381,11000.0
2015-02-06 11:55:00,55.69,55.69,55.65,55.66,13300.0,44.822,44.822,44.7898,44.7979,13300.0
2015-02-06 12:00:00,55.65,55.78,55.64,55.77,18200.0,44.7898,44.8945,44.7818,44.8864,18200.0
2015-02-06 12:05:00,55.77,55.84,55.74,55.83,11600.0,44.8864,44.9428,44.8623,44.9347,11600.0
2015-02-06 12:10:00,55.83,55.84,55.69,55.75,12600.0,44.9347,44.9428,44.822,44.8703,12600.0
2015-02-06 12:15:00,55.75,55.75,55.66,55.69,12100.0,44.8703,44.8703,44.7979,44.822,12100.0
2015-02-06 12:20:00,55.69,55.73,55.66,55.72,9700.0,44.822,44.8542,44.7979,44.8462,9700.0
2015-02-06 12:25:00,55.72,55.73,55.63,55.64,14700.0,44.8462,44.8542,44.7737,44.7818,14700.0
2015-02-06 12:30:00,55.64,55.69,55.58,55.59,15200.0,44.7818,44.822,44.7335,44.7415,15200.0
2015-02-06 12:35:00,55.57,55.61,55.56,55.6,6900.0,44.7254,44.7576,44.7174,44.7496,6900.0
2015-02-06 12:40:00,55.59,55.59,55.37,55.37,13700.0,44.7415,44.7415,44.5645,44.5645,13700.0
2015-02-06 12:45:00,55.36,55.41,55.32,55.41,11100.0,44.5564,44.5967,44.5242,44.5967,11100.0
2015-02-06 12:50:00,55.41,55.46,55.41,55.45,7300.0,44.5967,44.6369,44.5967,44.6289,7300.0
2015-02-06 12:55:00,55.45,55.61,55.45,55.6,9500.0,44.6289,44.7576,44.6289,44.7496,9500.0
2015-02-06 13:00:00,55.61,55.63,55.57,55.57,12800.0,44.7576,44.7737,44.7254,44.7254,12800.0
2015-02-06 13:05:00,55.57,55.57,55.35,55.38,29700.0,44.7254,44.7254,44.5484,44.5725,29700.0
2015-02-06 13:10:00,55.37,55.38,55.29,55.31,15200.0,44.5645,44.5725,44.5001,44.5162,15200.0
2015-02-06 13:15:00,55.29,55.41,55.27,55.27,13800.0,44.5001,44.5967,44.484,44.484,13800.0
2015-02-06 13:20:00,55.28,55.3,55.21,55.22,5200.0,44.492,44.5081,44.4357,44.4437,5200.0
2015-02-06 13:25:00,55.21,55.21,55.07,55.15,13800.0,44.4357,44.4357,44.323,44.3874,13800.0
2015-02-06 13:30:00,55.15,55.16,55.09,55.16,19700.0,44.3874,44.3955,44.3391,44.3955,19700.0
2015-02-06 13:35:00,55.16,55.17,55.04,55.12,10100.0,44.3955,44.4035,44.2989,44.3633,10100.0
2015-02-06 13:40:00,55.11,55.18,55.11,55.16,9300.0,44.3552,44.4116,44.3552,44.3955,9300.0
2015-02-06 13:45:00,55.16,55.2,55.13,55.15,10000.0,44.3955,44.4277,44.3713,44.3874,10000.0
2015-02-06 13:50:00,55.14,55.17,55.12,55.13,8200.0,44.3794,44.4035,44.3633,44.3713,8200.0
2015-02-06 13:55:00,55.13,55.22,55.13,55.21,14900.0,44.3713,44.4437,44.3713,44.4357,14900.0
2015-02-06 14:00:00,55.23,55.29,55.16,55.28,18000.0,44.4518,44.5001,44.3955,44.492,18000.0
2015-02-06 14:05:00,55.28,55.33,55.27,55.31,7300.0,44.492,44.5323,44.484,44.5162,7300.0
2015-02-06 14:10:00,55.3,55.34,55.27,55.28,13100.0,44.5081,44.5403,44.484,44.492,13100.0
2015-02-06 14:15:00,55.28,55.31,55.25,55.25,8900.0,44.492,44.5162,44.4679,44.4679,8900.0
2015-02-06 14:20:00,55.24,55.31,55.22,55.31,11200.0,44.4598,44.5162,44.4437,44.5162,11200.0
2015-02-06 14:25:00,55.32,55.33,55.25,55.27,14600.0,44.5242,44.5323,44.4679,44.484,14600.0
2015-02-06 14:30:00,55.27,55.27,55.2,55.26,15800.0,44.484,44.484,44.4277,44.4759,15800.0
2015-02-06 14:35:00,55.24,55.34,55.24,55.33,12500.0,44.4598,44.5403,44.4598,44.5323,12500.0
2015-02-06 14:40:00,55.33,55.37,55.29,55.3,11800.0,44.5323,44.5645,44.5001,44.5081,11800.0
2015-02-06 14:45:00,55.29,55.29,55.2,55.26,18700.0,44.5001,44.5001,44.4277,44.4759,18700.0
2015-02-06 14:50:00,55.25,55.26,55.16,55.16,13700.0,44.4679,44.4759,44.3955,44.3955,13700.0
2015-02-06 14:55:00,55.17,55.18,55.1,55.11,10200.0,44.4035,44.4116,44.3472,44.3552,10200.0
2015-02-06 15:00:00,55.1,55.1,54.96,54.99,50100.0,44.3472,44.3472,44.2345,44.2586,50100.0
2015-02-06 15:05:00,54.99,55.09,54.99,55.03,26800.0,44.2586,44.3391,44.2586,44.2908,26800.0
2015-02-06 15:10:00,55.01,55.03,54.94,54.95,24900.0,44.2747,44.2908,44.2184,44.2264,24900.0
2015-02-06 15:15:00,54.94,54.99,54.88,54.88,16700.0,44.2184,44.2586,44.1701,44.1701,16700.0
2015-02-06 15:20:00,54.87,54.97,54.83,54.95,17800.0,44.1621,44.2425,44.1299,44.2264,17800.0
2015-02-06 15:25:00,54.94,54.95,54.82,54.83,24400.0,44.2184,44.2264,44.1218,44.1299,24400.0
2015-02-06 15:30:00,54.84,54.94,54.82,54.94,20400.0,44.1379,44.2184,44.1218,44.2184,20400.0
2015-02-06 15:35:00,54.94,54.96,54.88,54.91,26100.0,44.2184,44.2345,44.1701,44.1942,26100.0
2015-02-06 15:40:00,54.92,54.92,54.82,54.83,45800.0,44.2023,44.2023,44.1218,44.1299,45800.0
2015-02-06 15:45:00,54.83,54.86,54.81,54.86,52800.0,44.1299,44.154,44.1138,44.154,52800.0
2015-02-06 15:50:00,54.86,54.95,54.84,54.95,74700.0,44.154,44.2264,44.1379,44.2264,74700.0
2015-02-06 15:55:00,54.96,55.01,54.92,55.0,102200.0,44.2345,44.2747,44.2023,44.2667,102200.0
2015-02-09 09:30:00,54.71,54.97,54.64,54.66,37400.0,44.0333,44.2425,43.9769,43.993,37400.0
2015-02-09 09:35:00,54.68,54.9,54.68,54.86,16900.0,44.0091,44.1862,44.0091,44.154,16900.0
2015-02-09 09:40:00,54.81,54.84,54.4,54.43,30700.0,44.1138,44.1379,43.7838,43.8079,30700.0
2015-02-09 09:45:00,54.45,54.56,54.45,54.51,11400.0,43.824,43.9125,43.824,43.8723,11400.0
2015-02-09 09:50:00,54.53,54.79,54.53,54.66,22600.0,43.8884,44.0977,43.8884,43.993,22600.0
2015-02-09 09:55:00,54.66,54.72,54.59,54.61,5100.0,43.993,44.0413,43.9367,43.9528,5100.0
2015-02-09 10:00:00,54.58,54.67,54.54,54.59,10400.0,43.9286,44.0011,43.8965,43.9367,10400.0
2015-02-09 10:05:00,54.62,54.65,54.59,54.61,17100.0,43.9608,43.985,43.9367,43.9528,17100.0
2015-02-09 10:10:00,54.59,54.71,54.56,54.71,7500.0,43.9367,44.0333,43.9125,44.0333,7500.0
2015-02-09 10:15:00,54.68,54.87,54.68,54.86,25000.0,44.0091,44.1621,44.0091,44.154,25000.0
2015-02-09 10:20:00,54.86,54.87,54.82,54.85,47200.0,44.154,44.1621,44.1218,44.146,47200.0
2015-02-09 10:25:00,54.86,54.94,54.85,54.93,29200.0,44.154,44.2184,44.146,44.2103,29200.0
2015-02-09 10:30:00,54.92,54.99,54.89,54.98,25400.0,44.2023,44.2586,44.1781,44.2506,25400.0
2015-02-09 10:35:00,54.98,54.99,54.84,54.86,14400.0,44.2506,44.2586,44.1379,44.154,14400.0
2015-02-09 10:40:00,54.83,54.83,54.7,54.7,14600.0,44.1299,44.1299,44.0252,44.0252,14600.0
2015-02-09 10:45:00,54.7,54.77,54.65,54.75,12100.0,44.0252,44.0816,43.985,44.0655,12100.0
2015-02-09 10:50:00,54.76,54.88,54.75,54.86,18900.0,44.0735,44.1701,44.0655,44.154,18900.0
2015-02-09 10:55:00,54.85,54.86,54.7,54.72,13000.0,44.146,44.154,44.0252,44.0413,13000.0
2015-02-09 11:00:00,54.7,54.81,54.68,54.81,8500.0,44.0252,44.1138,44.0091,44.1138,8500.0
2015-02-09 11:05:00,54.81,54.83,54.75,54.79,10900.0,44.1138,44.1299,44.0655,44.0977,10900.0
2015-02-09 11:10:00,54.79,54.9,54.79,54.86,10800.0,44.0977,44.1862,44.0977,44.154,10800.0
2015-02-09 11:15:00,54.86,54.98,54.86,54.98,13300.0,44.154,44.2506,44.154,44.2506,13300.0
2015-02-09 11:20:00,54.98,55.07,54.98,55.01,18200.0,44.2506,44.323,44.2506,44.2747,18200.0
2015-02-09 11:25:00,55.01,55.08,54.98,55.08,22900.0,44.2747,44.3311,44.2506,44.3311,22900.0
2015-02-09 11:30:00,55.08,55.11,55.01,55.03,18600.0,44.3311,44.3552,44.2747,44.2908,18600.0
2015-02-09 11:35:00,55.04,55.04,54.92,54.93,7300.0,44.2989,44.2989,44.2023,44.2103,7300.0
2015-02-09 11:40:00,54.92,54.97,54.91,54.91,11000.0,44.2023,44.2425,44.1942,44.1942,11000.0
2015-02-09 11:45:00,54.89,54.96,54.89,54.95,8400.0,44.1781,44.2345,44.1781,44.2264,8400.0
2015-02-09 11:50:00,54.94,54.95,54.9,54.9,6500.0,44.2184,44.2264,44.1862,44.1862,6500.0
2015-02-09 11:55:00,54.9,54.92,54.84,54.84,8700.0,44.1862,44.2023,44.1379,44.1379,8700.0
2015-02-09 12:00:00,54.84,54.88,54.82,54.83,6300.0,44.1379,44.1701,44.1218,44.1299,6300.0
2015-02-09 12:05:00,54.82,54.88,54.78,54.87,6600.0,44.1218,44.1701,44.0896,44.1621,6600.0
2015-02-09 12:10:00,54.88,54.91,54.85,54.86,4000.0,44.1701,44.1942,44.146,44.154,4000.0
2015-02-09 12:15:00,54.85,54.86,54.78,54.82,8800.0,44.146,44.154,44.0896,44.1218,8800.0
2015-02-09 12:20:00,54.82,54.84,54.78,54.82,7600.0,44.1218,44.1379,44.0896,44.1218,7600.0
2015-02-09 12:25:00,54.82,54.88,54.79,54.88,7400.0,44.1218,44.1701,44.0977,44.1701,7400.0
2015-02-09 12:30:00,54.89,54.96,54.88,54.95,6200.0,44.1781,44.2345,44.1701,44.2264,6200.0
2015-02-09 12:35:00,54.96,54.98,54.95,54.97,7300.0,44.2345,44.2506,44.2264,44.2425,7300.0
2015-02-09 12:40:00,54.98,54.99,54.93,54.96,8200.0,44.2506,44.2586,44.2103,44.2345,8200.0
2015-02-09 12:45:00,54.95,54.96,54.9,54.91,6200.0,44.2264,44.2345,44.1862,44.1942,6200.0
2015-02-09 12:50:00,54.92,54.93,54.89,54.89,5700.0,44.2023,44.2103,44.1781,44.1781,5700.0
2015-02-09 12:55:00,54.91,54.91,54.83,54.85,10600.0,44.1942,44.1942,44.1299,44.146,10600.0
2015-02-09 13:00:00,54.85,54.86,54.79,54.79,5600.0,44.146,44.154,44.0977,44.0977,5600.0
2015-02-09 13:05:00,54.78,54.87,54.78,54.87,22500.0,44.0896,44.1621,44.0896,44.1621,22500.0
2015-02-09 13:10:00,54.87,54.89,54.82,54.82,5000.0,44.1621,44.1781,44.1218,44.1218,5000.0
2015-02-09 13:15:00,54.83,54.89,54.82,54.82,4100.0,44.1299,44.1781,44.1218,44.1218,4100.0
2015-02-09 13:20:00,54.83,54.85,54.78,54.78,8400.0,44.1299,44.146,44.0896,44.0896,8400.0
2015-02-09 13:25:00,54.77,54.8,54.75,54.75,7200.0,44.0816,44.1057,44.0655,44.0655,7200.0
2015-02-09 13:30:00,54.73,54.74,54.68,54.74,9200.0,44.0494,44.0574,44.0091,44.0574,9200.0
2015-02-09 13:35:00,54.75,54.77,54.67,54.67,6200.0,44.0655,44.0816,44.0011,44.0011,6200.0
2015-02-09 13:40:00,54.67,54.72,54.6,54.61,8100.0,44.0011,44.0413,43.9447,43.9528,8100.0
2015-02-09 13:45:00,54.6,54.62,54.56,54.56,6700.0,43.9447,43.9608,43.9125,43.9125,6700.0
2015-02-09 13:50:00,54.57,54.59,54.54,54.59,4500.0,43.9206,43.9367,43.8965,43.9367,4500.0
2015-02-09 13:55:00,54.6,54.65,54.55,54.65,11200.0,43.9447,43.985,43.9045,43.985,11200.0
2015-02-09 14:00:00,54.65,54.73,54.63,54.72,14800.0,43.985,44.0494,43.9689,44.0413,14800.0
2015-02-09 14:05:00,54.71,54.73,54.69,54.73,16900.0,44.0333,44.0494,44.0172,44.0494,16900.0
2015-02-09 14:10:00,54.72,54.74,54.7,54.71,10400.0,44.0413,44.0574,44.0252,44.0333,10400.0
2015-02-09 14:15:00,54.7,54.74,54.67,54.68,29700.0,44.0252,44.0574,44.0011,44.0091,29700.0
2015-02-09 14:20:00,54.66,54.69,54.62,54.63,13100.0,43.993,44.0172,43.9608,43.9689,13100.0
2015-02-09 14:25:00,54.63,54.72,54.63,54.72,19900.0,43.9689,44.0413,43.9689,44.0413,19900.0
2015-02-09 14:30:00,54.72,54.73,54.69,54.69,13000.0,44.0413,44.0494,44.0172,44.0172,13000.0
2015-02-09 14:35:00,54.7,54.75,54.69,54.75,9700.0,44.0252,44.0655,44.0172,44.0655,9700.0
2015-02-09 14:40:00,54.74,54.74,54.69,54.7,8700.0,44.0574,44.0574,44.0172,44.0252,8700.0
2015-02-09 14:45:00,54.7,54.7,54.58,54.59,14500.0,44.0252,44.0252,43.9286,43.9367,14500.0
2015-02-09 14:50:00,54.59,54.68,54.59,54.64,10200.0,43.9367,44.0091,43.9367,43.9769,10200.0
2015-02-09 14:55:00,54.63,54.69,54.59,54.59,13500.0,43.9689,44.0172,43.9367,43.9367,13500.0
2015-02-09 15:00:00,54.59,54.6,54.53,54.54,10400.0,43.9367,43.9447,43.8884,43.8965,10400.0
2015-02-09 15:05:00,54.52,54.52,54.47,54.52,10800.0,43.8804,43.8804,43.8401,43.8804,10800.0
2015-02-09 15:10:00,54.52,54.52,54.48,54.49,25900.0,43.8804,43.8804,43.8482,43.8562,25900.0
2015-02-09 15:15:00,54.49,54.5,54.45,54.45,23600.0,43.8562,43.8643,43.824,43.824,23600.0
2015-02-09 15:20:00,54.45,54.6,54.43,54.58,26900.0,43.824,43.9447,43.8079,43.9286,26900.0
2015-02-09 15:25:00,54.58,54.66,54.58,54.65,9700.0,43.9286,43.993,43.9286,43.985,9700.0
2015-02-09 15:30:00,54.64,54.64,54.59,54.61,14800.0,43.9769,43.9769,43.9367,43.9528,14800.0
2015-02-09 15:35:00,54.6,54.62,54.53,54.59,26300.0,43.9447,43.9608,43.8884,43.9367,26300.0
2015-02-09 15:40:00,54.59,54.69,54.59,54.67,18300.0,43.9367,44.0172,43.9367,44.0011,18300.0
2015-02-09 15:45:00,54.67,54.7,54.61,54.7,19900.0,44.0011,44.0252,43.9528,44.0252,19900.0
2015-02-09 15:50:00,54.68,54.68,54.59,54.61,27300.0,44.0091,44.0091,43.9367,43.9528,27300.0
2015-02-09 15:55:00,54.6,54.64,54.52,54.55,52500.0,43.9447,43.9769,43.8804,43.9045,52500.0
2015-02-10 09:30:00,54.75,54.98,54.72,54.8,30700.0,44.0655,44.2506,44.0413,44.1057,30700.0
2015-02-10 09:35:00,54.8,54.84,54.6,54.76,29300.0,44.1057,44.1379,43.9447,44.0735,29300.0
2015-02-10 09:40:00,54.71,54.71,54.58,54.62,18700.0,44.0333,44.0333,43.9286,43.9608,18700.0
2015-02-10 09:45:00,54.61,54.69,54.54,54.63,8100.0,43.9528,44.0172,43.8965,43.9689,8100.0
2015-02-10 09:50:00,54.66,54.73,54.55,54.55,10700.0,43.993,44.0494,43.9045,43.9045,10700.0
2015-02-10 09:55:00,54.56,54.64,54.52,54.54,15700.0,43.9125,43.9769,43.8804,43.8965,15700.0
2015-02-10 10:00:00,54.54,54.62,54.48,54.5,8200.0,43.8965,43.9608,43.8482,43.8643,8200.0
2015-02-10 10:05:00,54.51,54.56,54.47,54.55,8200.0,43.8723,43.9125,43.8401,43.9045,8200.0
2015-02-10 10:10:00,54.55,54.62,54.55,54.6,10300.0,43.9045,43.9608,43.9045,43.9447,10300.0
2015-02-10 10:15:00,54.59,54.63,54.55,54.56,24500.0,43.9367,43.9689,43.9045,43.9125,24500.0
2015-02-10 10:20:00,54.57,54.57,54.44,54.47,46500.0,43.9206,43.9206,43.816,43.8401,46500.0
2015-02-10 10:25:00,54.48,54.48,54.42,54.46,10900.0,43.8482,43.8482,43.7999,43.8321,10900.0
2015-02-10 10:30:00,54.46,54.51,54.39,54.51,12900.0,43.8321,43.8723,43.7757,43.8723,12900.0
2015-02-10 10:35:00,54.52,54.57,54.49,54.52,14900.0,43.8804,43.9206,43.8562,43.8804,14900.0
2015-02-10 10:40:00,54.51,54.62,54.51,54.57,15800.0,43.8723,43.9608,43.8723,43.9206,15800.0
2015-02-10 10:45:00,54.56,54.57,54.42,54.44,13500.0,43.9125,43.9206,43.7999,43.816,13500.0
2015-02-10 10:50:00,54.47,54.56,54.47,54.54,14500.0,43.8401,43.9125,43.8401,43.8965,14500.0
2015-02-10 10:55:00,54.54,54.64,54.53,54.6,18800.0,43.8965,43.9769,43.8884,43.9447,18800.0
2015-02-10 11:00:00,54.6,54.6,54.5,54.53,34700.0,43.9447,43.9447,43.8643,43.8884,34700.0
2015-02-10 11:05:00,54.54,54.72,54.54,54.71,10400.0,43.8965,44.0413,43.8965,44.0333,10400.0
2015-02-10 11:10:00,54.71,54.73,54.67,54.7,4600.0,44.0333,44.0494,44.0011,44.0252,4600.0
2015-02-10 11:15:00,54.68,54.79,54.68,54.78,8200.0,44.0091,44.0977,44.0091,44.0896,8200.0
2015-02-10 11:20:00,54.77,54.85,54.77,54.85,3400.0,44.0816,44.146,44.0816,44.146,3400.0
2015-02-10 11:25:00,54.85,54.93,54.81,54.93,3300.0,44.146,44.2103,44.1138,44.2103,3300.0
2015-02-10 11:30:00,54.96,54.96,54.87,54.87,4300.0,44.2345,44.2345,44.1621,44.1621,4300.0
2015-02-10 11:35:00,54.88,54.93,54.88,54.92,4800.0,44.1701,44.2103,44.1701,44.2023,4800.0
2015-02-10 11:40:00,54.91,54.96,54.91,54.95,3400.0,44.1942,44.2345,44.1942,44.2264,3400.0
2015-02-10 11:45:00,54.95,54.98,54.93,54.94,7300.0,44.2264,44.2506,44.2103,44.2184,7300.0
2015-02-10 11:50:00,54.92,54.92,54.82,54.84,8500.0,44.2023,44.2023,44.1218,44.1379,8500.0
2015-02-10 11:55:00,54.85,54.93,54.85,54.9,8300.0,44.146,44.2103,44.146,44.1862,8300.0
2015-02-10 12:00:00,54.89,54.9,54.83,54.86,8100.0,44.1781,44.1862,44.1299,44.154,8100.0
2015-02-10 12:05:00,54.86,54.92,54.86,54.92,4100.0,44.154,44.2023,44.154,44.2023,4100.0
2015-02-10 12:10:00,54.94,55.06,54.94,55.03,11500.0,44.2184,44.315,44.2184,44.2908,11500.0
2015-02-10 12:15:00,55.02,55.13,55.0,55.12,7100.0,44.2828,44.3713,44.2667,44.3633,7100.0
2015-02-10 12:20:00,55.11,55.12,55.05,55.07,5300.0,44.3552,44.3633,44.3069,44.323,5300.0
2015-02-10 12:25:00,55.08,55.1,55.02,55.06,18700.0,44.3311,44.3472,44.2828,44.315,18700.0
2015-02-10 12:30:00,55.06,55.07,55.0,55.03,14400.0,44.315,44.323,44.2667,44.2908,14400.0
2015-02-10 12:35:00,55.03,55.07,55.0,55.07,3600.0,44.2908,44.323,44.2667,44.323,3600.0
2015-02-10 12:40:00,55.08,55.09,55.05,55.08,5800.0,44.3311,44.3391,44.3069,44.3311,5800.0
2015-02-10 12:45:00,55.08,55.08,55.03,55.05,5600.0,44.3311,44.3311,44.2908,44.3069,5600.0
2015-02-10 12:50:00,55.05,55.06,54.98,54.98,4600.0,44.3069,44.315,44.2506,44.2506,4600.0
2015-02-10 12:55:00,54.98,55.0,54.97,54.99,3000.0,44.2506,44.2667,44.2425,44.2586,3000.0
2015-02-10 13:00:00,54.98,54.98,54.94,54.95,8800.0,44.2506,44.2506,44.2184,44.2264,8800.0
2015-02-10 13:05:00,54.96,54.96,54.93,54.94,3200.0,44.2345,44.2345,44.2103,44.2184,3200.0
2015-02-10 13:10:00,54.94,54.98,54.93,54.97,5100.0,44.2184,44.2506,44.2103,44.2425,5100.0
2015-02-10 13:15:00,54.96,54.98,54.94,54.98,5800.0,44.2345,44.2506,44.2184,44.2506,5800.0
2015-02-10 13:20:00,54.98,54.98,54.89,54.9,11400.0,44.2506,44.2506,44.1781,44.1862,11400.0
2015-02-10 13:25:00,54.9,54.95,54.9,54.91,5000.0,44.1862,44.2264,44.1862,44.1942,5000.0
2015-02-10 13:30:00,54.91,54.95,54.91,54.93,5600.0,44.1942,44.2264,44.1942,44.2103,5600.0
2015-02-10 13:35:00,54.94,54.99,54.94,54.97,7000.0,44.2184,44.2586,44.2184,44.2425,7000.0
2015-02-10 13:40:00,54.97,54.98,54.96,54.98,6300.0,44.2425,44.2506,44.2345,44.2506,6300.0
2015-02-10 13:45:00,54.99,55.05,54.99,55.05,7600.0,44.2586,44.3069,44.2586,44.3069,7600.0
2015-02-10 13:50:00,55.04,55.05,55.02,55.02,15000.0,44.2989,44.3069,44.2828,44.2828,15000.0
2015-02-10 13:55:00,55.03,55.05,54.98,54.98,9700.0,44.2908,44.3069,44.2506,44.2506,9700.0
2015-02-10 14:00:00,54.98,55.02,54.98,55.02,5900.0,44.2506,44.2828,44.2506,44.2828,5900.0
2015-02-10 14:05:00,55.01,55.04,55.01,55.03,6300.0,44.2747,44.2989,44.2747,44.2908,6300.0
2015-02-10 14:10:00,55.04,55.04,55.0,55.03,6900.0,44.2989,44.2989,44.2667,44.2908,6900.0
2015-02-10 14:15:00,55.02,55.04,55.02,55.04,9400.0,44.2828,44.2989,44.2828,44.2989,9400.0
2015-02-10 14:20:00,55.05,55.07,55.02,55.04,9200.0,44.3069,44.323,44.2828,44.2989,9200.0
2015-02-10 14:25:00,55.03,55.14,55.03,55.12,11500.0,44.2908,44.3794,44.2908,44.3633,11500.0
2015-02-10 14:30:00,55.11,55.22,55.11,55.22,11000.0,44.3552,44.4437,44.3552,44.4437,11000.0
2015-02-10 14:35:00,55.21,55.35,55.21,55.34,16300.0,44.4357,44.5484,44.4357,44.5403,16300.0
2015-02-10 14:40:00,55.34,55.36,55.29,55.31,12900.0,44.5403,44.5564,44.5001,44.5162,12900.0
2015-02-10 14:45:00,55.31,55.38,55.31,55.36,10800.0,44.5162,44.5725,44.5162,44.5564,10800.0
2015-02-10 14:50:00,55.36,55.37,55.29,55.32,12200.0,44.5564,44.5645,44.5001,44.5242,12200.0
2015-02-10 14:55:00,55.33,55.52,55.33,55.52,33500.0,44.5323,44.6852,44.5323,44.6852,33500.0
2015-02-10 15:00:00,55.5,55.5,55.41,55.41,13800.0,44.6691,44.6691,44.5967,44.5967,13800.0
2015-02-10 15:05:00,55.4,55.42,55.37,55.4,14300.0,44.5886,44.6047,44.5645,44.5886,14300.0
2015-02-10 15:10:00,55.41,55.42,55.37,55.4,7400.0,44.5967,44.6047,44.5645,44.5886,7400.0
2015-02-10 15:15:00,55.4,55.41,55.37,55.4,8500.0,44.5886,44.5967,44.5645,44.5886,8500.0
2015-02-10 15:20:00,55.4,55.5,55.4,55.48,17100.0,44.5886,44.6691,44.5886,44.653,17100.0
2015-02-10 15:25:00,55.48,55.52,55.46,55.52,8800.0,44.653,44.6852,44.6369,44.6852,8800.0
2015-02-10 15:30:00,55.52,55.53,55.46,55.47,17800.0,44.6852,44.6933,44.6369,44.645,17800.0
2015-02-10 15:35:00,55.48,55.53,55.48,55.53,15200.0,44.653,44.6933,44.653,44.6933,15200.0
2015-02-10 15:40:00,55.53,55.6,55.51,55.59,22200.0,44.6933,44.7496,44.6772,44.7415,22200.0
2015-02-10 15:45:00,55.6,55.6,55.54,55.54,20800.0,44.7496,44.7496,44.7013,44.7013,20800.0
2015-02-10 15:50:00,55.55,55.58,55.54,55.58,46800.0,44.7093,44.7335,44.7013,44.7335,46800.0
2015-02-10 15:55:00,55.58,55.59,55.51,55.54,62300.0,44.7335,44.7415,44.6772,44.7013,62300.0
2015-02-11 09:30:00,55.53,55.76,55.53,55.6,25300.0,44.6933,44.8784,44.6933,44.7496,25300.0
2015-02-11 09:35:00,55.55,55.82,55.52,55.8,17800.0,44.7093,44.9267,44.6852,44.9106,17800.0
2015-02-11 09:40:00,55.84,56.0,55.79,55.98,25700.0,44.9428,45.0715,44.9025,45.0554,25700.0
2015-02-11 09:45:00,55.99,55.99,55.82,55.85,7200.0,45.0635,45.0635,44.9267,44.9508,7200.0
2015-02-11 09:50:00,55.88,55.92,55.83,55.85,10800.0,44.9749,45.0071,44.9347,44.9508,10800.0
2015-02-11 09:55:00,55.87,55.91,55.82,55.89,9200.0,44.9669,44.9991,44.9267,44.983,9200.0
2015-02-11 10:00:00,55.87,55.87,55.69,55.7,10900.0,44.9669,44.9669,44.822,44.8301,10900.0
2015-02-11 10:05:00,55.67,55.77,55.63,55.77,9200.0,44.8059,44.8864,44.7737,44.8864,9200.0
2015-02-11 10:10:00,55.77,55.82,55.75,55.79,9700.0,44.8864,44.9267,44.8703,44.9025,9700.0
2015-02-11 10:15:00,55.79,55.86,55.77,55.83,10900.0,44.9025,44.9589,44.8864,44.9347,10900.0
2015-02-11 10:20:00,55.83,55.83,55.72,55.75,6500.0,44.9347,44.9347,44.8462,44.8703,6500.0
2015-02-11 10:25:00,55.78,55.78,55.71,55.75,15000.0,44.8945,44.8945,44.8381,44.8703,15000.0
2015-02-11 10:30:00,55.75,55.79,55.72,55.77,8100.0,44.8703,44.9025,44.8462,44.8864,8100.0
2015-02-11 10:35:00,55.76,55.78,55.74,55.74,7000.0,44.8784,44.8945,44.8623,44.8623,7000.0
2015-02-11 10:40:00,55.75,55.81,55.73,55.76,9800.0,44.8703,44.9186,44.8542,44.8784,9800.0
2015-02-11 10:45:00,55.78,55.82,55.75,55.75,5000.0,44.8945,44.9267,44.8703,44.8703,5000.0
2015-02-11 10:50:00,55.75,55.77,55.72,55.73,8800.0,44.8703,44.8864,44.8462,44.8542,8800.0
2015-02-11 10:55:00,55.72,55.74,55.69,55.73,6300.0,44.8462,44.8623,44.822,44.8542,6300.0
2015-02-11 11:00:00,55.74,55.8,55.74,55.77,9300.0,44.8623,44.9106,44.8623,44.8864,9300.0
2015-02-11 11:05:00,55.77,55.77,55.7,55.7,4100.0,44.8864,44.8864,44.8301,44.8301,4100.0
2015-02-11 11:10:00,55.71,55.78,55.7,55.71,6500.0,44.8381,44.8945,44.8301,44.8381,6500.0
2015-02-11 11:15:00,55.71,55.74,55.69,55.7,6000.0,44.8381,44.8623,44.822,44.8301,6000.0
2015-02-11 11:20:00,55.71,55.71,55.66,55.69,5200.0,44.8381,44.8381,44.7979,44.822,5200.0
2015-02-11 11:25:00,55.7,55.73,55.68,55.72,5400.0,44.8301,44.8542,44.814,44.8462,5400.0
2015-02-11 11:30:00,55.71,55.73,55.65,55.73,19200.0,44.8381,44.8542,44.7898,44.8542,19200.0
2015-02-11 11:35:00,55.72,55.73,55.7,55.72,5100.0,44.8462,44.8542,44.8301,44.8462,5100.0
2015-02-11 11:40:00,55.72,55.75,55.7,55.7,8400.0,44.8462,44.8703,44.8301,44.8301,8400.0
2015-02-11 11:45:00,55.7,55.71,55.65,55.69,6800.0,44.8301,44.8381,44.7898,44.822,6800.0
2015-02-11 11:50:00,55.7,55.73,55.69,55.73,3400.0,44.8301,44.8542,44.822,44.8542,3400.0
2015-02-11 11:55:00,55.74,55.75,55.7,55.71,4400.0,44.8623,44.8703,44.8301,44.8381,4400.0
2015-02-11 12:00:00,55.7,55.7,55.63,55.64,4300.0,44.8301,44.8301,44.7737,44.7818,4300.0
2015-02-11 12:05:00,55.63,55.72,55.63,55.68,5600.0,44.7737,44.8462,44.7737,44.814,5600.0
2015-02-11 12:10:00,55.67,55.68,55.63,55.66,4100.0,44.8059,44.814,44.7737,44.7979,4100.0
2015-02-11 12:15:00,55.65,55.7,55.63,55.7,4300.0,44.7898,44.8301,44.7737,44.8301,4300.0
2015-02-11 12:20:00,55.69,55.71,55.62,55.63,3500.0,44.822,44.8381,44.7657,44.7737,3500.0
2015-02-11 12:25:00,55.64,55.68,55.64,55.64,2800.0,44.7818,44.814,44.7818,44.7818,2800.0
2015-02-11 12:30:00,55.64,55.68,55.64,55.64,4300.0,44.7818,44.814,44.7818,44.7818,4300.0
2015-02-11 12:35:00,55.64,55.64,55.6,55.64,3200.0,44.7818,44.7818,44.7496,44.7818,3200.0
2015-02-11 12:40:00,55.63,55.63,55.51,55.51,7500.0,44.7737,44.7737,44.6772,44.6772,7500.0
2015-02-11 12:45:00,55.52,55.52,55.51,55.52,2200.0,44.6852,44.6852,44.6772,44.6852,2200.0
2015-02-11 12:50:00,55.52,55.52,55.46,55.46,5100.0,44.6852,44.6852,44.6369,44.6369,5100.0
2015-02-11 12:55:00,55.42,55.46,55.39,55.41,3500.0,44.6047,44.6369,44.5806,44.5967,3500.0
2015-02-11 13:00:00,55.42,55.42,55.4,55.4,2600.0,44.6047,44.6047,44.5886,44.5886,2600.0
2015-02-11 13:05:00,55.38,55.4,55.36,55.38,5100.0,44.5725,44.5886,44.5564,44.5725,5100.0
2015-02-11 13:10:00,55.38,55.4,55.27,55.31,4400.0,44.5725,44.5886,44.484,44.5162,4400.0
2015-02-11 13:15:00,55.3,55.36,55.29,55.34,2300.0,44.5081,44.5564,44.5001,44.5403,2300.0
2015-02-11 13:20:00,55.33,55.39,55.31,55.38,4100.0,44.5323,44.5806,44.5162,44.5725,4100.0
2015-02-11 13:25:00,55.36,55.4,55.36,55.39,4500.0,44.5564,44.5886,44.5564,44.5806,4500.0
2015-02-11 13:30:00,55.39,55.39,55.33,55.35,2200.0,44.5806,44.5806,44.5323,44.5484,2200.0
2015-02-11 13:35:00,55.35,55.39,55.35,55.36,4800.0,44.5484,44.5806,44.5484,44.5564,4800.0
2015-02-11 13:40:00,55.37,55.37,55.31,55.32,6500.0,44.5645,44.5645,44.5162,44.5242,6500.0
2015-02-11 13:45:00,55.31,55.33,55.31,55.31,4700.0,44.5162,44.5323,44.5162,44.5162,4700.0
2015-02-11 13:50:00,55.32,55.33,55.27,55.28,6200.0,44.5242,44.5323,44.484,44.492,6200.0
2015-02-11 13:55:00,55.28,55.48,55.24,55.46,8800.0,44.492,44.653,44.4598,44.6369,8800.0
2015-02-11 14:00:00,55.48,55.54,55.38,55.45,7200.0,44.653,44.7013,44.5725,44.6289,7200.0
2015-02-11 14:05:00,55.47,55.54,55.46,55.53,4900.0,44.645,44.7013,44.6369,44.6933,4900.0
2015-02-11 14:10:00,55.53,55.53,55.45,55.45,5800.0,44.6933,44.6933,44.6289,44.6289,5800.0
2015-02-11 14:15:00,55.45,55.48,55.41,55.47,5200.0,44.6289,44.653,44.5967,44.645,5200.0
2015-02-11 14:20:00,55.48,55.55,55.47,55.53,9200.0,44.653,44.7093,44.645,44.6933,9200.0
2015-02-11 14:25:00,55.53,55.54,55.43,55.47,8700.0,44.6933,44.7013,44.6128,44.645,8700.0
2015-02-11 14:30:00,55.47,55.59,55.47,55.58,5400.0,44.645,44.7415,44.645,44.7335,5400.0
2015-02-11 14:35:00,55.56,55.61,55.55,55.61,8900.0,44.7174,44.7576,44.7093,44.7576,8900.0
2015-02-11 14:40:00,55.63,55.66,55.6,55.6,15500.0,44.7737,44.7979,44.7496,44.7496,15500.0
2015-02-11 14:45:00,55.6,55.66,55.59,55.66,11000.0,44.7496,44.7979,44.7415,44.7979,11000.0
2015-02-11 14:50:00,55.67,55.67,55.61,55.61,8600.0,44.8059,44.8059,44.7576,44.7576,8600.0
2015-02-11 14:55:00,55.61,55.64,55.59,55.62,8900.0,44.7576,44.7818,44.7415,44.7657,8900.0
2015-02-11 15:00:00,55.62,55.64,55.58,55.6,5000.0,44.7657,44.7818,44.7335,44.7496,5000.0
2015-02-11 15:05:00,55.61,55.65,55.61,55.63,5600.0,44.7576,44.7898,44.7576,44.7737,5600.0
2015-02-11 15:10:00,55.62,55.67,55.62,55.67,7300.0,44.7657,44.8059,44.7657,44.8059,7300.0
2015-02-11 15:15:00,55.66,55.66,55.6,55.64,11800.0,44.7979,44.7979,44.7496,44.7818,11800.0
2015-02-11 15:20:00,55.64,55.75,55.63,55.75,9800.0,44.7818,44.8703,44.7737,44.8703,9800.0
2015-02-11 15:25:00,55.77,55.88,55.77,55.8,20500.0,44.8864,44.9749,44.8864,44.9106,20500.0
2015-02-11 15:30:00,55.79,55.8,55.63,55.64,15700.0,44.9025,44.9106,44.7737,44.7818,15700.0
2015-02-11 15:35:00,55.63,55.75,55.63,55.69,9600.0,44.7737,44.8703,44.7737,44.822,9600.0
2015-02-11 15:40:00,55.69,55.72,55.65,55.67,11700.0,44.822,44.8462,44.7898,44.8059,11700.0
2015-02-11 15:45:00,55.66,55.66,55.54,55.56,17400.0,44.7979,44.7979,44.7013,44.7174,17400.0
2015-02-11 15:50:00,55.57,55.6,55.55,55.58,19500.0,44.7254,44.7496,44.7093,44.7335,19500.0
2015-02-11 15:55:00,55.57,55.63,55.57,55.63,39500.0,44.7254,44.7737,44.7254,44.7737,39500.0
2015-02-12 09:30:00,56.36,56.37,55.99,56.18,87300.0,45.3613,45.3693,45.0635,45.2164,87300.0
2015-02-12 09:35:00,56.18,56.34,56.11,56.32,35700.0,45.2164,45.3452,45.1601,45.3291,35700.0
2015-02-12 09:40:00,56.34,56.4,56.31,56.31,14300.0,45.3452,45.3935,45.321,45.321,14300.0
2015-02-12 09:45:00,56.32,56.33,56.24,56.28,69900.0,45.3291,45.3371,45.2647,45.2969,69900.0
2015-02-12 09:50:00,56.29,56.43,56.26,56.42,33000.0,45.3049,45.4176,45.2808,45.4096,33000.0
2015-02-12 09:55:00,56.45,56.48,56.24,56.27,12600.0,45.4337,45.4579,45.2647,45.2888,12600.0
2015-02-12 10:00:00,56.25,56.31,56.23,56.27,24200.0,45.2727,45.321,45.2566,45.2888,24200.0
2015-02-12 10:05:00,56.27,56.32,56.24,56.27,15000.0,45.2888,45.3291,45.2647,45.2888,15000.0
2015-02-12 10:10:00,56.27,56.34,56.26,56.28,21500.0,45.2888,45.3452,45.2808,45.2969,21500.0
2015-02-12 10:15:00,56.28,56.3,56.2,56.2,16200.0,45.2969,45.313,45.2325,45.2325,16200.0
2015-02-12 10:20:00,56.21,56.26,56.13,56.14,12100.0,45.2405,45.2808,45.1762,45.1842,12100.0
2015-02-12 10:25:00,56.13,56.2,56.08,56.08,6800.0,45.1762,45.2325,45.1359,45.1359,6800.0
2015-02-12 10:30:00,56.07,56.16,56.05,56.12,12500.0,45.1279,45.2003,45.1118,45.1681,12500.0
2015-02-12 10:35:00,56.12,56.12,56.0,56.05,12500.0,45.1681,45.1681,45.0715,45.1118,12500.0
2015-02-12 10:40:00,56.06,56.07,56.02,56.05,12500.0,45.1198,45.1279,45.0876,45.1118,12500.0
2015-02-12 10:45:00,56.06,56.06,55.96,55.96,9900.0,45.1198,45.1198,45.0393,45.0393,9900.0
2015-02-12 10:50:00,55.97,56.05,55.95,56.03,9200.0,45.0474,45.1118,45.0313,45.0957,9200.0
2015-02-12 10:55:00,56.04,56.13,56.04,56.12,25100.0,45.1037,45.1762,45.1037,45.1681,25100.0
2015-02-12 11:00:00,56.11,56.11,56.04,56.07,13000.0,45.1601,45.1601,45.1037,45.1279,13000.0
2015-02-12 11:05:00,56.07,56.15,56.07,56.12,18500.0,45.1279,45.1923,45.1279,45.1681,18500.0
2015-02-12 11:10:00,56.11,56.13,56.07,56.1,10900.0,45.1601,45.1762,45.1279,45.152,10900.0
2015-02-12 11:15:00,56.11,56.11,56.07,56.09,5700.0,45.1601,45.1601,45.1279,45.144,5700.0
2015-02-12 11:20:00,56.1,56.14,56.01,56.02,14600.0,45.152,45.1842,45.0796,45.0876,14600.0
2015-02-12 11:25:00,56.01,56.08,55.97,56.08,10900.0,45.0796,45.1359,45.0474,45.1359,10900.0
2015-02-12 11:30:00,56.09,56.15,56.08,56.11,10000.0,45.144,45.1923,45.1359,45.1601,10000.0
2015-02-12 11:35:00,56.11,56.14,56.08,56.08,12000.0,45.1601,45.1842,45.1359,45.1359,12000.0
2015-02-12 11:40:00,56.07,56.1,56.04,56.05,5500.0,45.1279,45.152,45.1037,45.1118,5500.0
2015-02-12 11:45:00,56.04,56.2,56.02,56.15,14000.0,45.1037,45.2325,45.0876,45.1923,14000.0
2015-02-12 11:50:00,56.15,56.17,56.13,56.13,14900.0,45.1923,45.2084,45.1762,45.1762,14900.0
2015-02-12 11:55:00,56.12,56.12,56.08,56.11,5300.0,45.1681,45.1681,45.1359,45.1601,5300.0
2015-02-12 12:00:00,56.1,56.12,56.09,56.12,7500.0,45.152,45.1681,45.144,45.1681,7500.0
2015-02-12 12:05:00,56.12,56.15,56.09,56.1,7100.0,45.1681,45.1923,45.144,45.152,7100.0
2015-02-12 12:10:00,56.1,56.13,56.08,56.11,4000.0,45.152,45.1762,45.1359,45.1601,4000.0
2015-02-12 12:15:00,56.09,56.14,56.09,56.12,7500.0,45.144,45.1842,45.144,45.1681,7500.0
2015-02-12 12:20:00,56.11,56.11,56.09,56.1,18000.0,45.1601,45.1601,45.144,45.152,18000.0
2015-02-12 12:25:00,56.1,56.13,56.08,56.13,11300.0,45.152,45.1762,45.1359,45.1762,11300.0
2015-02-12 12:30:00,56.13,56.18,56.12,56.12,16400.0,45.1762,45.2164,45.1681,45.1681,16400.0
2015-02-12 12:35:00,56.12,56.17,56.1,56.14,6300.0,45.1681,45.2084,45.152,45.1842,6300.0
2015-02-12 12:40:00,56.13,56.14,56.08,56.11,3600.0,45.1762,45.1842,45.1359,45.1601,3600.0
2015-02-12 12:45:00,56.11,56.11,56.06,56.07,4300.0,45.1601,45.1601,45.1198,45.1279,4300.0
2015-02-12 12:50:00,56.07,56.12,56.06,56.1,8800.0,45.1279,45.1681,45.1198,45.152,8800.0
2015-02-12 12:55:00,56.1,56.12,56.08,56.12,7100.0,45.152,45.1681,45.1359,45.1681,7100.0
2015-02-12 13:00:00,56.12,56.16,56.11,56.14,5600.0,45.1681,45.2003,45.1601,45.1842,5600.0
2015-02-12 13:05:00,56.16,56.19,56.13,56.13,8900.0,45.2003,45.2245,45.1762,45.1762,8900.0
2015-02-12 13:10:00,56.14,56.17,56.12,56.14,8500.0,45.1842,45.2084,45.1681,45.1842,8500.0
2015-02-12 13:15:00,56.14,56.16,56.14,56.16,3400.0,45.1842,45.2003,45.1842,45.2003,3400.0
2015-02-12 13:20:00,56.17,56.17,56.09,56.13,10200.0,45.2084,45.2084,45.144,45.1762,10200.0
2015-02-12 13:25:00,56.12,56.13,56.09,56.13,7200.0,45.1681,45.1762,45.144,45.1762,7200.0
2015-02-12 13:30:00,56.13,56.27,56.13,56.27,14500.0,45.1762,45.2888,45.1762,45.2888,14500.0
2015-02-12 13:35:00,56.26,56.31,56.26,56.3,5800.0,45.2808,45.321,45.2808,45.313,5800.0
2015-02-12 13:40:00,56.3,56.31,56.24,56.24,5500.0,45.313,45.321,45.2647,45.2647,5500.0
2015-02-12 13:45:00,56.25,56.27,56.24,56.25,6600.0,45.2727,45.2888,45.2647,45.2727,6600.0
2015-02-12 13:50:00,56.23,56.29,56.23,56.28,13800.0,45.2566,45.3049,45.2566,45.2969,13800.0
2015-02-12 13:55:00,56.27,56.3,56.27,56.3,6000.0,45.2888,45.313,45.2888,45.313,6000.0
2015-02-12 14:00:00,56.31,56.31,56.26,56.27,10900.0,45.321,45.321,45.2808,45.2888,10900.0
2015-02-12 14:05:00,56.27,56.36,56.26,56.35,7300.0,45.2888,45.3613,45.2808,45.3532,7300.0
2015-02-12 14:10:00,56.34,56.34,56.3,56.31,9000.0,45.3452,45.3452,45.313,45.321,9000.0
2015-02-12 14:15:00,56.31,56.32,56.26,56.29,8100.0,45.321,45.3291,45.2808,45.3049,8100.0
2015-02-12 14:20:00,56.3,56.32,56.28,56.32,12100.0,45.313,45.3291,45.2969,45.3291,12100.0
2015-02-12 14:25:00,56.32,56.33,56.29,56.31,10300.0,45.3291,45.3371,45.3049,45.321,10300.0
2015-02-12 14:30:00,56.31,56.34,56.3,56.3,10100.0,45.321,45.3452,45.313,45.313,10100.0
2015-02-12 14:35:00,56.3,56.32,56.29,56.32,4800.0,45.313,45.3291,45.3049,45.3291,4800.0
2015-02-12 14:40:00,56.31,56.39,56.3,56.37,11400.0,45.321,45.3854,45.313,45.3693,11400.0
2015-02-12 14:45:00,56.37,56.41,56.37,56.41,5300.0,45.3693,45.4015,45.3693,45.4015,5300.0
2015-02-12 14:50:00,56.41,56.45,56.41,56.44,12200.0,45.4015,45.4337,45.4015,45.4257,12200.0
2015-02-12 14:55:00,56.44,56.45,56.4,56.41,8900.0,45.4257,45.4337,45.3935,45.4015,8900.0
2015-02-12 15:00:00,56.41,56.47,56.4,56.46,13700.0,45.4015,45.4498,45.3935,45.4418,13700.0
2015-02-12 15:05:00,56.45,56.47,56.43,56.46,10900.0,45.4337,45.4498,45.4176,45.4418,10900.0
2015-02-12 15:10:00,56.47,56.49,56.45,56.45,19000.0,45.4498,45.4659,45.4337,45.4337,19000.0
2015-02-12 15:15:00,56.45,56.49,56.43,56.48,22700.0,45.4337,45.4659,45.4176,45.4579,22700.0
2015-02-12 15:20:00,56.48,56.5,56.47,56.49,11200.0,45.4579,45.474,45.4498,45.4659,11200.0
2015-02-12 15:25:00,56.49,56.52,56.48,56.51,36600.0,45.4659,45.4901,45.4579,45.482,36600.0
2015-02-12 15:30:00,56.5,56.51,56.41,56.47,86000.0,45.474,45.482,45.4015,45.4498,86000.0
2015-02-12 15:35:00,56.47,56.52,56.45,56.48,25200.0,45.4498,45.4901,45.4337,45.4579,25200.0
2015-02-12 15:40:00,56.49,56.59,56.48,56.57,26500.0,45.4659,45.5464,45.4579,45.5303,26500.0
2015-02-12 15:45:00,56.57,56.62,56.56,56.62,28600.0,45.5303,45.5705,45.5222,45.5705,28600.0
2015-02-12 15:50:00,56.61,56.71,56.61,56.66,107700.0,45.5625,45.643,45.5625,45.6027,107700.0
2015-02-12 15:55:00,56.66,56.73,56.64,56.72,117700.0,45.6027,45.6591,45.5866,45.651,117700.0
2015-02-13 09:30:00,56.84,57.0,56.76,56.96,36600.0,45.7476,45.8764,45.6832,45.8442,36600.0
2015-02-13 09:35:00,56.93,57.15,56.91,57.01,47000.0,45.82,45.9971,45.8039,45.8844,47000.0
2015-02-13 09:40:00,56.98,57.07,56.89,57.02,20500.0,45.8603,45.9327,45.7878,45.8925,20500.0
2015-02-13 09:45:00,57.02,57.2,57.02,57.19,40300.0,45.8925,46.0373,45.8925,46.0293,40300.0
2015-02-13 09:50:00,57.21,57.24,56.91,56.91,18400.0,46.0454,46.0695,45.8039,45.8039,18400.0
2015-02-13 09:55:00,56.91,57.02,56.91,56.93,14400.0,45.8039,45.8925,45.8039,45.82,14400.0
2015-02-13 10:00:00,56.93,57.01,56.76,56.81,12700.0,45.82,45.8844,45.6832,45.7235,12700.0
2015-02-13 10:05:00,56.78,56.92,56.77,56.82,32600.0,45.6993,45.812,45.6913,45.7315,32600.0
2015-02-13 10:10:00,56.83,56.84,56.69,56.7,25700.0,45.7396,45.7476,45.6269,45.6349,25700.0
2015-02-13 10:15:00,56.7,56.71,56.54,56.54,28000.0,45.6349,45.643,45.5061,45.5061,28000.0
2015-02-13 10:20:00,56.53,56.55,56.5,56.55,18400.0,45.4981,45.5142,45.474,45.5142,18400.0
2015-02-13 10:25:00,56.55,56.72,56.55,56.71,17000.0,45.5142,45.651,45.5142,45.643,17000.0
2015-02-13 10:30:00,56.7,56.76,56.68,56.69,11600.0,45.6349,45.6832,45.6188,45.6269,11600.0
2015-02-13 10:35:00,56.67,56.76,56.67,56.76,8900.0,45.6108,45.6832,45.6108,45.6832,8900.0
2015-02-13 10:40:00,56.77,56.77,56.67,56.7,21600.0,45.6913,45.6913,45.6108,45.6349,21600.0
2015-02-13 10:45:00,56.71,56.73,56.58,56.61,9700.0,45.643,45.6591,45.5383,45.5625,9700.0
2015-02-13 10:50:00,56.61,56.65,56.58,56.65,7700.0,45.5625,45.5947,45.5383,45.5947,7700.0
2015-02-13 10:55:00,56.66,56.67,56.62,56.63,10700.0,45.6027,45.6108,45.5705,45.5786,10700.0
2015-02-13 11:00:00,56.64,56.71,56.6,56.66,9500.0,45.5866,45.643,45.5544,45.6027,9500.0
2015-02-13 11:05:00,56.66,56.73,56.63,56.73,20200.0,45.6027,45.6591,45.5786,45.6591,20200.0
2015-02-13 11:10:00,56.73,56.75,56.69,56.71,10300.0,45.6591,45.6752,45.6269,45.643,10300.0
2015-02-13 11:15:00,56.71,56.77,56.7,56.76,5700.0,45.643,45.6913,45.6349,45.6832,5700.0
2015-02-13 11:20:00,56.75,56.75,56.69,56.69,9900.0,45.6752,45.6752,45.6269,45.6269,9900.0
2015-02-13 11:25:00,56.69,56.71,56.67,56.69,9300.0,45.6269,45.643,45.6108,45.6269,9300.0
2015-02-13 11:30:00,56.7,56.71,56.67,56.7,12600.0,45.6349,45.643,45.6108,45.6349,12600.0
2015-02-13 11:35:00,56.7,56.71,56.67,56.67,7500.0,45.6349,45.643,45.6108,45.6108,7500.0
2015-02-13 11:40:00,56.69,56.76,56.68,56.76,12000.0,45.6269,45.6832,45.6188,45.6832,12000.0
2015-02-13 11:45:00,56.75,56.81,56.73,56.8,7600.0,45.6752,45.7235,45.6591,45.7154,7600.0
2015-02-13 11:50:00,56.79,56.79,56.71,56.74,5600.0,45.7074,45.7074,45.643,45.6671,5600.0
2015-02-13 11:55:00,56.73,56.8,56.71,56.76,4100.0,45.6591,45.7154,45.643,45.6832,4100.0
2015-02-13 12:00:00,56.76,56.8,56.75,56.79,5800.0,45.6832,45.7154,45.6752,45.7074,5800.0
2015-02-13 12:05:00,56.78,56.82,56.75,56.78,5900.0,45.6993,45.7315,45.6752,45.6993,5900.0
2015-02-13 12:10:00,56.77,56.78,56.73,56.73,2100.0,45.6913,45.6993,45.6591,45.6591,2100.0
2015-02-13 12:15:00,56.73,56.74,56.69,56.73,4900.0,45.6591,45.6671,45.6269,45.6591,4900.0
2015-02-13 12:20:00,56.73,56.73,56.68,56.71,6200.0,45.6591,45.6591,45.6188,45.643,6200.0
2015-02-13 12:25:00,56.71,56.71,56.65,56.68,6200.0,45.643,45.643,45.5947,45.6188,6200.0
2015-02-13 12:30:00,56.68,56.71,56.65,56.69,6200.0,45.6188,45.643,45.5947,45.6269,6200.0
2015-02-13 12:35:00,56.69,56.7,56.63,56.64,6700.0,45.6269,45.6349,45.5786,45.5866,6700.0
2015-02-13 12:40:00,56.63,56.68,56.63,56.67,3100.0,45.5786,45.6188,45.5786,45.6108,3100.0
2015-02-13 12:45:00,56.66,56.68,56.65,56.67,7100.0,45.6027,45.6188,45.5947,45.6108,7100.0
2015-02-13 12:50:00,56.67,56.77,56.67,56.71,5900.0,45.6108,45.6913,45.6108,45.643,5900.0
2015-02-13 12:55:00,56.71,56.72,56.68,56.71,6100.0,45.643,45.651,45.6188,45.643,6100.0
2015-02-13 13:00:00,56.7,56.78,56.7,56.78,7200.0,45.6349,45.6993,45.6349,45.6993,7200.0
2015-02-13 13:05:00,56.78,56.81,56.77,56.81,6800.0,45.6993,45.7235,45.6913,45.7235,6800.0
2015-02-13 13:10:00,56.8,56.84,56.78,56.78,6900.0,45.7154,45.7476,45.6993,45.6993,6900.0
2015-02-13 13:15:00,56.78,56.78,56.74,56.74,4100.0,45.6993,45.6993,45.6671,45.6671,4100.0
2015-02-13 13:20:00,56.73,56.73,56.68,56.69,6000.0,45.6591,45.6591,45.6188,45.6269,6000.0
2015-02-13 13:25:00,56.68,56.69,56.66,56.67,14900.0,45.6188,45.6269,45.6027,45.6108,14900.0
2015-02-13 13:30:00,56.68,56.74,56.66,56.72,13000.0,45.6188,45.6671,45.6027,45.651,13000.0
2015-02-13 13:35:00,56.71,56.71,56.63,56.66,21700.0,45.643,45.643,45.5786,45.6027,21700.0
2015-02-13 13:40:00,56.65,56.68,56.61,56.65,16000.0,45.5947,45.6188,45.5625,45.5947,16000.0
2015-02-13 13:45:00,56.65,56.68,56.62,56.66,4600.0,45.5947,45.6188,45.5705,45.6027,4600.0
2015-02-13 13:50:00,56.65,56.7,56.65,56.67,8400.0,45.5947,45.6349,45.5947,45.6108,8400.0
2015-02-13 13:55:00,56.67,56.68,56.63,56.65,10200.0,45.6108,45.6188,45.5786,45.5947,10200.0
2015-02-13 14:00:00,56.65,56.7,56.64,56.66,13100.0,45.5947,45.6349,45.5866,45.6027,13100.0
2015-02-13 14:05:00,56.66,56.72,56.66,56.7,8500.0,45.6027,45.651,45.6027,45.6349,8500.0
2015-02-13 14:10:00,56.7,56.72,56.64,56.67,8000.0,45.6349,45.651,45.5866,45.6108,8000.0
2015-02-13 14:15:00,56.68,56.74,56.67,56.7,8000.0,45.6188,45.6671,45.6108,45.6349,8000.0
2015-02-13 14:20:00,56.7,56.74,56.7,56.71,5800.0,45.6349,45.6671,45.6349,45.643,5800.0
2015-02-13 14:25:00,56.73,56.78,56.72,56.73,8000.0,45.6591,45.6993,45.651,45.6591,8000.0
2015-02-13 14:30:00,56.71,56.75,56.68,56.71,11500.0,45.643,45.6752,45.6188,45.643,11500.0
2015-02-13 14:35:00,56.71,56.73,56.69,56.71,5100.0,45.643,45.6591,45.6269,45.643,5100.0
2015-02-13 14:40:00,56.7,56.73,56.68,56.71,11000.0,45.6349,45.6591,45.6188,45.643,11000.0
2015-02-13 14:45:00,56.71,56.76,56.7,56.72,6300.0,45.643,45.6832,45.6349,45.651,6300.0
2015-02-13 14:50:00,56.72,56.72,56.69,56.71,5400.0,45.651,45.651,45.6269,45.643,5400.0
2015-02-13 14:55:00,56.71,56.76,56.71,56.75,8200.0,45.643,45.6832,45.643,45.6752,8200.0
2015-02-13 15:00:00,56.76,56.76,56.73,56.73,5200.0,45.6832,45.6832,45.6591,45.6591,5200.0
2015-02-13 15:05:00,56.73,56.85,56.73,56.79,16800.0,45.6591,45.7557,45.6591,45.7074,16800.0
2015-02-13 15:10:00,56.8,56.85,56.8,56.85,7700.0,45.7154,45.7557,45.7154,45.7557,7700.0
2015-02-13 15:15:00,56.84,56.85,56.81,56.84,8600.0,45.7476,45.7557,45.7235,45.7476,8600.0
2015-02-13 15:20:00,56.84,56.84,56.81,56.84,9100.0,45.7476,45.7476,45.7235,45.7476,9100.0
2015-02-13 15:25:00,56.83,56.87,56.83,56.85,9400.0,45.7396,45.7717,45.7396,45.7557,9400.0
2015-02-13 15:30:00,56.85,56.89,56.84,56.87,16700.0,45.7557,45.7878,45.7476,45.7717,16700.0
2015-02-13 15:35:00,56.88,56.98,56.88,56.93,18400.0,45.7798,45.8603,45.7798,45.82,18400.0
2015-02-13 15:40:00,56.94,56.95,56.92,56.94,8000.0,45.8281,45.8361,45.812,45.8281,8000.0
2015-02-13 15:45:00,56.93,56.94,56.88,56.91,26900.0,45.82,45.8281,45.7798,45.8039,26900.0
2015-02-13 15:50:00,56.93,57.01,56.91,56.97,42400.0,45.82,45.8844,45.8039,45.8522,42400.0
2015-02-13 15:55:00,56.98,57.07,56.97,57.05,62100.0,45.8603,45.9327,45.8522,45.9166,62100.0
2015-02-17 09:30:00,56.5,56.98,56.5,56.79,97100.0,45.474,45.8603,45.474,45.7074,97100.0
2015-02-17 09:35:00,56.7,56.72,56.49,56.51,57300.0,45.6349,45.651,45.4659,45.482,57300.0
2015-02-17 09:40:00,56.48,56.7,56.41,56.6,41900.0,45.4579,45.6349,45.4015,45.5544,41900.0
2015-02-17 09:45:00,56.6,56.68,56.54,56.54,27000.0,45.5544,45.6188,45.5061,45.5061,27000.0
2015-02-17 09:50:00,56.54,56.92,56.54,56.92,71300.0,45.5061,45.812,45.5061,45.812,71300.0
2015-02-17 09:55:00,56.89,56.9,56.83,56.85,15000.0,45.7878,45.7959,45.7396,45.7557,15000.0
2015-02-17 10:00:00,56.85,56.92,56.74,56.75,29200.0,45.7557,45.812,45.6671,45.6752,29200.0
2015-02-17 10:05:00,56.75,56.76,56.68,56.7,22900.0,45.6752,45.6832,45.6188,45.6349,22900.0
2015-02-17 10:10:00,56.7,56.7,56.56,56.57,34000.0,45.6349,45.6349,45.5222,45.5303,34000.0
2015-02-17 10:15:00,56.59,56.63,56.58,56.62,52800.0,45.5464,45.5786,45.5383,45.5705,52800.0
2015-02-17 10:20:00,56.63,56.68,56.61,56.68,32400.0,45.5786,45.6188,45.5625,45.6188,32400.0
2015-02-17 10:25:00,56.67,56.75,56.67,56.74,25600.0,45.6108,45.6752,45.6108,45.6671,25600.0
2015-02-17 10:30:00,56.74,56.81,56.72,56.79,22700.0,45.6671,45.7235,45.651,45.7074,22700.0
2015-02-17 10:35:00,56.79,56.8,56.73,56.77,28100.0,45.7074,45.7154,45.6591,45.6913,28100.0
2015-02-17 10:40:00,56.77,56.84,56.76,56.8,24400.0,45.6913,45.7476,45.6832,45.7154,24400.0
2015-02-17 10:45:00,56.8,56.8,56.69,56.72,22900.0,45.7154,45.7154,45.6269,45.651,22900.0
2015-02-17 10:50:00,56.73,56.74,56.64,56.64,23100.0,45.6591,45.6671,45.5866,45.5866,23100.0
2015-02-17 10:55:00,56.65,56.67,56.62,56.62,25500.0,45.5947,45.6108,45.5705,45.5705,25500.0
2015-02-17 11:00:00,56.62,56.82,56.62,56.82,69000.0,45.5705,45.7315,45.5705,45.7315,69000.0
2015-02-17 11:05:00,56.83,56.9,56.83,56.89,14600.0,45.7396,45.7959,45.7396,45.7878,14600.0
2015-02-17 11:10:00,56.9,56.94,56.88,56.9,31600.0,45.7959,45.8281,45.7798,45.7959,31600.0
2015-02-17 11:15:00,56.9,56.99,56.9,56.94,18500.0,45.7959,45.8683,45.7959,45.8281,18500.0
2015-02-17 11:20:00,56.94,57.1,56.93,57.1,31400.0,45.8281,45.9569,45.82,45.9569,31400.0
2015-02-17 11:25:00,57.09,57.16,57.08,57.16,28500.0,45.9488,46.0052,45.9408,46.0052,28500.0
2015-02-17 11:30:00,57.15,57.28,57.09,57.2,119500.0,45.9971,46.1017,45.9488,46.0373,119500.0
2015-02-17 11:35:00,57.2,57.24,57.16,57.19,53400.0,46.0373,46.0695,46.0052,46.0293,53400.0
2015-02-17 11:40:00,57.2,57.21,57.19,57.2,18300.0,46.0373,46.0454,46.0293,46.0373,18300.0
2015-02-17 11:45:00,57.19,57.24,57.19,57.2,40100.0,46.0293,46.0695,46.0293,46.0373,40100.0
2015-02-17 11:50:00,57.2,57.35,57.19,57.23,17000.0,46.0373,46.1581,46.0293,46.0615,17000.0
2015-02-17 11:55:00,57.23,57.25,57.21,57.22,2900.0,46.0615,46.0776,46.0454,46.0534,2900.0
2015-02-17 12:00:00,57.22,57.29,57.18,57.19,18800.0,46.0534,46.1098,46.0213,46.0293,18800.0
2015-02-17 12:05:00,57.19,57.23,57.17,57.21,10700.0,46.0293,46.0615,46.0132,46.0454,10700.0
2015-02-17 12:10:00,57.21,57.25,57.2,57.22,21000.0,46.0454,46.0776,46.0373,46.0534,21000.0
2015-02-17 12:15:00,57.22,57.24,57.2,57.2,12300.0,46.0534,46.0695,46.0373,46.0373,12300.0
2015-02-17 12:20:00,57.2,57.23,57.2,57.21,6300.0,46.0373,46.0615,46.0373,46.0454,6300.0
2015-02-17 12:25:00,57.21,57.23,57.2,57.23,8400.0,46.0454,46.0615,46.0373,46.0615,8400.0
2015-02-17 12:30:00,57.23,57.28,57.21,57.21,14900.0,46.0615,46.1017,46.0454,46.0454,14900.0
2015-02-17 12:35:00,57.22,57.22,57.2,57.21,14600.0,46.0534,46.0534,46.0373,46.0454,14600.0
2015-02-17 12:40:00,57.2,57.32,57.2,57.31,12100.0,46.0373,46.1339,46.0373,46.1259,12100.0
2015-02-17 12:45:00,57.31,57.36,57.31,57.32,19100.0,46.1259,46.1661,46.1259,46.1339,19100.0
2015-02-17 12:50:00,57.32,57.33,57.24,57.25,11900.0,46.1339,46.142,46.0695,46.0776,11900.0
2015-02-17 12:55:00,57.26,57.26,57.21,57.22,8300.0,46.0856,46.0856,46.0454,46.0534,8300.0
2015-02-17 13:00:00,57.22,57.31,57.21,57.3,19200.0,46.0534,46.1259,46.0454,46.1178,19200.0
2015-02-17 13:05:00,57.3,57.33,57.28,57.31,12200.0,46.1178,46.142,46.1017,46.1259,12200.0
2015-02-17 13:10:00,57.3,57.32,57.28,57.3,11900.0,46.1178,46.1339,46.1017,46.1178,11900.0
2015-02-17 13:15:00,57.3,57.4,57.3,57.37,13100.0,46.1178,46.1983,46.1178,46.1742,13100.0
2015-02-17 13:20:00,57.37,57.44,57.36,57.4,25300.0,46.1742,46.2305,46.1661,46.1983,25300.0
2015-02-17 13:25:00,57.41,57.44,57.39,57.42,25800.0,46.2064,46.2305,46.1903,46.2144,25800.0
2015-02-17 13:30:00,57.42,57.42,57.4,57.41,8000.0,46.2144,46.2144,46.1983,46.2064,8000.0
2015-02-17 13:35:00,57.4,57.41,57.37,57.37,12200.0,46.1983,46.2064,46.1742,46.1742,12200.0
2015-02-17 13:40:00,57.36,57.37,57.31,57.35,32700.0,46.1661,46.1742,46.1259,46.1581,32700.0
2015-02-17 13:45:00,57.34,57.42,57.34,57.41,20600.0,46.15,46.2144,46.15,46.2064,20600.0
2015-02-17 13:50:00,57.41,57.41,57.27,57.27,12100.0,46.2064,46.2064,46.0937,46.0937,12100.0
2015-02-17 13:55:00,57.27,57.27,57.2,57.2,20200.0,46.0937,46.0937,46.0373,46.0373,20200.0
2015-02-17 14:00:00,57.2,57.27,57.2,57.25,26800.0,46.0373,46.0937,46.0373,46.0776,26800.0
2015-02-17 14:05:00,57.25,57.74,57.24,57.67,211100.0,46.0776,46.472,46.0695,46.4156,211100.0
2015-02-17 14:10:00,57.65,57.94,57.64,57.88,185500.0,46.3995,46.6329,46.3915,46.5846,185500.0
2015-02-17 14:15:00,57.9,57.99,57.8,57.99,90800.0,46.6007,46.6732,46.5203,46.6732,90800.0
2015-02-17 14:20:00,57.98,58.05,57.83,57.93,120600.0,46.6651,46.7215,46.5444,46.6249,120600.0
2015-02-17 14:25:00,57.93,58.05,57.87,58.04,105000.0,46.6249,46.7215,46.5766,46.7134,105000.0
2015-02-17 14:30:00,58.05,58.17,58.0,58.07,96900.0,46.7215,46.8181,46.6812,46.7376,96900.0
2015-02-17 14:35:00,58.08,58.32,58.06,58.27,112600.0,46.7456,46.9388,46.7295,46.8985,112600.0
2015-02-17 14:40:00,58.27,58.36,58.26,58.35,75000.0,46.8985,46.971,46.8905,46.9629,75000.0
2015-02-17 14:45:00,58.33,58.45,58.31,58.43,72800.0,46.9468,47.0434,46.9307,47.0273,72800.0
2015-02-17 14:50:00,58.44,58.68,58.42,58.68,178700.0,47.0354,47.2285,47.0193,47.2285,178700.0
2015-02-17 14:55:00,58.67,58.82,58.66,58.81,129700.0,47.2205,47.3412,47.2124,47.3332,129700.0
2015-02-17 15:00:00,58.79,58.81,58.65,58.67,221700.0,47.3171,47.3332,47.2044,47.2205,221700.0
2015-02-17 15:05:00,58.66,58.86,58.63,58.82,172300.0,47.2124,47.3734,47.1883,47.3412,172300.0
2015-02-17 15:10:00,58.82,58.84,58.66,58.66,141800.0,47.3412,47.3573,47.2124,47.2124,141800.0
2015-02-17 15:15:00,58.65,58.66,58.45,58.45,172000.0,47.2044,47.2124,47.0434,47.0434,172000.0
2015-02-17 15:20:00,58.45,58.6,58.4,58.58,161000.0,47.0434,47.1641,47.0032,47.148,161000.0
2015-02-17 15:25:00,58.58,58.64,58.45,58.45,150400.0,47.148,47.1963,47.0434,47.0434,150400.0
2015-02-17 15:30:00,58.45,58.59,58.42,58.56,157000.0,47.0434,47.1561,47.0193,47.1319,157000.0
2015-02-17 15:35:00,58.56,58.58,58.52,58.57,105000.0,47.1319,47.148,47.0997,47.14,105000.0
2015-02-17 15:40:00,58.57,58.72,58.55,58.68,176900.0,47.14,47.2607,47.1239,47.2285,176900.0
2015-02-17 15:45:00,58.67,58.76,58.65,58.76,162800.0,47.2205,47.2929,47.2044,47.2929,162800.0
2015-02-17 15:50:00,58.76,58.76,58.68,58.7,289500.0,47.2929,47.2929,47.2285,47.2446,289500.0
2015-02-17 15:55:00,58.7,58.85,58.7,58.83,261600.0,47.2446,47.3653,47.2446,47.3493,261600.0
2015-02-18 09:30:00,58.4,58.48,57.1,57.98,261200.0,47.0032,47.0676,45.9569,46.6651,261200.0
2015-02-18 09:35:00,58.11,58.11,57.46,57.79,96000.0,46.7698,46.7698,46.2466,46.5122,96000.0
2015-02-18 09:40:00,57.79,57.96,57.63,57.63,125900.0,46.5122,46.649,46.3834,46.3834,125900.0
2015-02-18 09:45:00,57.65,58.01,57.63,57.9,99300.0,46.3995,46.6893,46.3834,46.6007,99300.0
2015-02-18 09:50:00,57.92,58.38,57.92,58.23,104800.0,46.6168,46.9871,46.6168,46.8663,104800.0
2015-02-18 09:55:00,58.23,58.37,58.16,58.18,90800.0,46.8663,46.979,46.81,46.8261,90800.0
2015-02-18 10:00:00,58.19,58.28,58.05,58.1,52200.0,46.8341,46.9066,46.7215,46.7617,52200.0
2015-02-18 10:05:00,58.11,58.17,57.96,58.08,40400.0,46.7698,46.8181,46.649,46.7456,40400.0
2015-02-18 10:10:00,58.09,58.11,57.86,57.94,69400.0,46.7537,46.7698,46.5685,46.6329,69400.0
2015-02-18 10:15:00,57.94,58.15,57.92,58.13,30700.0,46.6329,46.802,46.6168,46.7859,30700.0
2015-02-18 10:20:00,58.15,58.2,58.09,58.14,42400.0,46.802,46.8422,46.7537,46.7939,42400.0
2015-02-18 10:25:00,58.13,58.21,58.02,58.2,33300.0,46.7859,46.8502,46.6973,46.8422,33300.0
2015-02-18 10:30:00,58.2,58.24,58.13,58.22,55500.0,46.8422,46.8744,46.7859,46.8583,55500.0
2015-02-18 10:35:00,58.21,58.25,58.17,58.2,41200.0,46.8502,46.8824,46.8181,46.8422,41200.0
2015-02-18 10:40:00,58.21,58.26,58.12,58.16,54200.0,46.8502,46.8905,46.7778,46.81,54200.0
2015-02-18 10:45:00,58.17,58.21,58.12,58.17,33800.0,46.8181,46.8502,46.7778,46.8181,33800.0
2015-02-18 10:50:00,58.17,58.2,58.11,58.14,34000.0,46.8181,46.8422,46.7698,46.7939,34000.0
2015-02-18 10:55:00,58.13,58.2,58.06,58.14,59800.0,46.7859,46.8422,46.7295,46.7939,59800.0
2015-02-18 11:00:00,58.14,58.15,58.07,58.1,43900.0,46.7939,46.802,46.7376,46.7617,43900.0
2015-02-18 11:05:00,58.1,58.11,57.95,58.1,40700.0,46.7617,46.7698,46.641,46.7617,40700.0
2015-02-18 11:10:00,58.11,58.16,58.11,58.15,43800.0,46.7698,46.81,46.7698,46.802,43800.0
2015-02-18 11:15:00,58.16,58.18,58.11,58.17,33600.0,46.81,46.8261,46.7698,46.8181,33600.0
2015-02-18 11:20:00,58.17,58.21,58.16,58.21,26400.0,46.8181,46.8502,46.81,46.8502,26400.0
2015-02-18 11:25:00,58.21,58.25,58.2,58.25,34500.0,46.8502,46.8824,46.8422,46.8824,34500.0
2015-02-18 11:30:00,58.25,58.34,58.24,58.34,42500.0,46.8824,46.9549,46.8744,46.9549,42500.0
2015-02-18 11:35:00,58.34,58.38,58.33,58.38,29300.0,46.9549,46.9871,46.9468,46.9871,29300.0
2015-02-18 11:40:00,58.37,58.42,58.31,58.42,37800.0,46.979,47.0193,46.9307,47.0193,37800.0
2015-02-18 11:45:00,58.42,58.47,58.36,58.47,40800.0,47.0193,47.0595,46.971,47.0595,40800.0
2015-02-18 11:50:00,58.46,58.58,58.46,58.57,61400.0,47.0515,47.148,47.0515,47.14,61400.0
2015-02-18 11:55:00,58.58,58.6,58.53,58.6,39700.0,47.148,47.1641,47.1078,47.1641,39700.0
2015-02-18 12:00:00,58.6,58.69,58.58,58.68,55700.0,47.1641,47.2366,47.148,47.2285,55700.0
2015-02-18 12:05:00,58.69,58.71,58.55,58.56,39300.0,47.2366,47.2527,47.1239,47.1319,39300.0
2015-02-18 12:10:00,58.56,58.65,58.56,58.62,14600.0,47.1319,47.2044,47.1319,47.1802,14600.0
2015-02-18 12:15:00,58.63,58.7,58.62,58.7,9200.0,47.1883,47.2446,47.1802,47.2446,9200.0
2015-02-18 12:20:00,58.7,58.73,58.59,58.6,18000.0,47.2446,47.2688,47.1561,47.1641,18000.0
2015-02-18 12:25:00,58.58,58.58,58.44,58.53,42700.0,47.148,47.148,47.0354,47.1078,42700.0
2015-02-18 12:30:00,58.53,58.54,58.41,58.44,21500.0,47.1078,47.1158,47.0112,47.0354,21500.0
2015-02-18 12:35:00,58.44,58.45,58.22,58.26,34400.0,47.0354,47.0434,46.8583,46.8905,34400.0
2015-02-18 12:40:00,58.26,58.28,58.15,58.15,26800.0,46.8905,46.9066,46.802,46.802,26800.0
2015-02-18 12:45:00,58.14,58.16,58.07,58.09,32000.0,46.7939,46.81,46.7376,46.7537,32000.0
2015-02-18 12:50:00,58.1,58.18,57.99,57.99,23900.0,46.7617,46.8261,46.6732,46.6732,23900.0
2015-02-18 12:55:00,58.0,58.2,57.99,58.16,36800.0,46.6812,46.8422,46.6732,46.81,36800.0
2015-02-18 13:00:00,58.15,58.22,58.1,58.16,14500.0,46.802,46.8583,46.7617,46.81,14500.0
2015-02-18 13:05:00,58.18,58.25,58.17,58.2,26600.0,46.8261,46.8824,46.8181,46.8422,26600.0
2015-02-18 13:10:00,58.2,58.25,58.14,58.16,12000.0,46.8422,46.8824,46.7939,46.81,12000.0
2015-02-18 13:15:00,58.16,58.17,57.99,58.03,16900.0,46.81,46.8181,46.6732,46.7054,16900.0
2015-02-18 13:20:00,58.03,58.08,58.02,58.06,6900.0,46.7054,46.7456,46.6973,46.7295,6900.0
2015-02-18 13:25:00,58.05,58.07,58.02,58.04,18500.0,46.7215,46.7376,46.6973,46.7134,18500.0
2015-02-18 13:30:00,58.05,58.12,58.04,58.1,20000.0,46.7215,46.7778,46.7134,46.7617,20000.0
2015-02-18 13:35:00,58.1,58.17,58.07,58.17,19200.0,46.7617,46.8181,46.7376,46.8181,19200.0
2015-02-18 13:40:00,58.18,58.2,58.14,58.19,20000.0,46.8261,46.8422,46.7939,46.8341,20000.0
2015-02-18 13:45:00,58.19,58.24,58.17,58.2,15800.0,46.8341,46.8744,46.8181,46.8422,15800.0
2015-02-18 13:50:00,58.21,58.22,58.15,58.15,12200.0,46.8502,46.8583,46.802,46.802,12200.0
2015-02-18 13:55:00,58.16,58.18,58.07,58.1,23600.0,46.81,46.8261,46.7376,46.7617,23600.0
2015-02-18 14:00:00,58.1,58.18,58.06,58.11,36700.0,46.7617,46.8261,46.7295,46.7698,36700.0
2015-02-18 14:05:00,58.12,58.19,58.12,58.13,14200.0,46.7778,46.8341,46.7778,46.7859,14200.0
2015-02-18 14:10:00,58.13,58.14,58.08,58.13,39500.0,46.7859,46.7939,46.7456,46.7859,39500.0
2015-02-18 14:15:00,58.13,58.14,58.04,58.09,48200.0,46.7859,46.7939,46.7134,46.7537,48200.0
2015-02-18 14:20:00,58.08,58.11,58.07,58.08,30700.0,46.7456,46.7698,46.7376,46.7456,30700.0
2015-02-18 14:25:00,58.09,58.12,58.03,58.1,44800.0,46.7537,46.7778,46.7054,46.7617,44800.0
2015-02-18 14:30:00,58.11,58.28,58.11,58.27,81000.0,46.7698,46.9066,46.7698,46.8985,81000.0
2015-02-18 14:35:00,58.27,58.36,58.27,58.36,37700.0,46.8985,46.971,46.8985,46.971,37700.0
2015-02-18 14:40:00,58.35,58.46,58.35,58.45,42900.0,46.9629,47.0515,46.9629,47.0434,42900.0
2015-02-18 14:45:00,58.46,58.46,58.38,58.4,25900.0,47.0515,47.0515,46.9871,47.0032,25900.0
2015-02-18 14:50:00,58.39,58.48,58.38,58.48,23800.0,46.9951,47.0676,46.9871,47.0676,23800.0
2015-02-18 14:55:00,58.47,58.48,58.39,58.46,23000.0,47.0595,47.0676,46.9951,47.0515,23000.0
2015-02-18 15:00:00,58.47,58.54,58.47,58.53,36200.0,47.0595,47.1158,47.0595,47.1078,36200.0
2015-02-18 15:05:00,58.53,58.59,58.52,58.58,35300.0,47.1078,47.1561,47.0997,47.148,35300.0
2015-02-18 15:10:00,58.57,58.59,58.56,58.58,24100.0,47.14,47.1561,47.1319,47.148,24100.0
2015-02-18 15:15:00,58.58,58.67,58.57,58.66,99700.0,47.148,47.2205,47.14,47.2124,99700.0
2015-02-18 15:20:00,58.66,58.68,58.64,58.66,28600.0,47.2124,47.2285,47.1963,47.2124,28600.0
2015-02-18 15:25:00,58.65,58.66,58.65,58.66,61000.0,47.2044,47.2124,47.2044,47.2124,61000.0
2015-02-18 15:30:00,58.66,58.68,58.48,58.5,101100.0,47.2124,47.2285,47.0676,47.0837,101100.0
2015-02-18 15:35:00,58.5,58.5,58.36,58.38,72500.0,47.0837,47.0837,46.971,46.9871,72500.0
2015-02-18 15:40:00,58.37,58.44,58.22,58.24,75200.0,46.979,47.0354,46.8583,46.8744,75200.0
2015-02-18 15:45:00,58.25,58.29,58.18,58.25,86900.0,46.8824,46.9146,46.8261,46.8824,86900.0
2015-02-18 15:50:00,58.26,58.37,58.26,58.36,85700.0,46.8905,46.979,46.8905,46.971,85700.0
2015-02-18 15:55:00,58.35,58.38,58.35,58.38,129400.0,46.9629,46.9871,46.9629,46.9871,129400.0
2015-02-19 09:30:00,58.41,58.41,58.2,58.3,32200.0,47.0112,47.0112,46.8422,46.9227,32200.0
2015-02-19 09:35:00,58.3,58.34,58.17,58.25,29000.0,46.9227,46.9549,46.8181,46.8824,29000.0
2015-02-19 09:40:00,58.19,58.36,58.19,58.35,33900.0,46.8341,46.971,46.8341,46.9629,33900.0
2015-02-19 09:45:00,58.35,58.4,58.34,58.4,24600.0,46.9629,47.0032,46.9549,47.0032,24600.0
2015-02-19 09:50:00,58.41,58.46,58.4,58.45,25400.0,47.0112,47.0515,47.0032,47.0434,25400.0
2015-02-19 09:55:00,58.46,58.56,58.45,58.56,19200.0,47.0515,47.1319,47.0434,47.1319,19200.0
2015-02-19 10:00:00,58.55,58.57,58.48,58.51,14500.0,47.1239,47.14,47.0676,47.0917,14500.0
2015-02-19 10:05:00,58.53,58.57,58.48,58.49,17500.0,47.1078,47.14,47.0676,47.0756,17500.0
2015-02-19 10:10:00,58.5,58.56,58.45,58.48,11200.0,47.0837,47.1319,47.0434,47.0676,11200.0
2015-02-19 10:15:00,58.47,58.48,58.38,58.45,10000.0,47.0595,47.0676,46.9871,47.0434,10000.0
2015-02-19 10:20:00,58.44,58.46,58.3,58.4,16800.0,47.0354,47.0515,46.9227,47.0032,16800.0
2015-02-19 10:25:00,58.4,58.43,58.38,58.41,12700.0,47.0032,47.0273,46.9871,47.0112,12700.0
2015-02-19 10:30:00,58.4,58.45,58.37,58.37,13800.0,47.0032,47.0434,46.979,46.979,13800.0
2015-02-19 10:35:00,58.36,58.45,58.35,58.45,17600.0,46.971,47.0434,46.9629,47.0434,17600.0
2015-02-19 10:40:00,58.45,58.45,58.39,58.45,11500.0,47.0434,47.0434,46.9951,47.0434,11500.0
2015-02-19 10:45:00,58.45,58.47,58.39,58.41,17200.0,47.0434,47.0595,46.9951,47.0112,17200.0
2015-02-19 10:50:00,58.42,58.43,58.32,58.34,16700.0,47.0193,47.0273,46.9388,46.9549,16700.0
2015-02-19 10:55:00,58.34,58.36,58.31,58.32,7800.0,46.9549,46.971,46.9307,46.9388,7800.0
2015-02-19 11:00:00,58.32,58.44,58.32,58.43,76700.0,46.9388,47.0354,46.9388,47.0273,76700.0
2015-02-19 11:05:00,58.44,58.44,58.39,58.4,17200.0,47.0354,47.0354,46.9951,47.0032,17200.0
2015-02-19 11:10:00,58.4,58.47,58.39,58.46,15900.0,47.0032,47.0595,46.9951,47.0515,15900.0
2015-02-19 11:15:00,58.47,58.52,58.44,58.52,13200.0,47.0595,47.0997,47.0354,47.0997,13200.0
2015-02-19 11:20:00,58.52,58.55,58.51,58.51,19100.0,47.0997,47.1239,47.0917,47.0917,19100.0
2015-02-19 11:25:00,58.52,58.56,58.5,58.55,15800.0,47.0997,47.1319,47.0837,47.1239,15800.0
2015-02-19 11:30:00,58.55,58.56,58.47,58.54,10500.0,47.1239,47.1319,47.0595,47.1158,10500.0
2015-02-19 11:35:00,58.53,58.57,58.52,58.57,8900.0,47.1078,47.14,47.0997,47.14,8900.0
2015-02-19 11:40:00,58.58,58.6,58.57,58.57,13300.0,47.148,47.1641,47.14,47.14,13300.0
2015-02-19 11:45:00,58.58,58.61,58.58,58.6,5300.0,47.148,47.1722,47.148,47.1641,5300.0
2015-02-19 11:50:00,58.61,58.62,58.56,58.61,15800.0,47.1722,47.1802,47.1319,47.1722,15800.0
2015-02-19 11:55:00,58.61,58.62,58.58,58.58,10200.0,47.1722,47.1802,47.148,47.148,10200.0
2015-02-19 12:00:00,58.58,58.61,58.51,58.51,18500.0,47.148,47.1722,47.0917,47.0917,18500.0
2015-02-19 12:05:00,58.51,58.51,58.43,58.43,9200.0,47.0917,47.0917,47.0273,47.0273,9200.0
2015-02-19 12:10:00,58.44,58.48,58.43,58.46,20900.0,47.0354,47.0676,47.0273,47.0515,20900.0
2015-02-19 12:15:00,58.46,58.47,58.4,58.43,15100.0,47.0515,47.0595,47.0032,47.0273,15100.0
2015-02-19 12:20:00,58.42,58.46,58.4,58.41,10300.0,47.0193,47.0515,47.0032,47.0112,10300.0
2015-02-19 12:25:00,58.4,58.42,58.4,58.41,13400.0,47.0032,47.0193,47.0032,47.0112,13400.0
2015-02-19 12:30:00,58.41,58.44,58.4,58.4,14900.0,47.0112,47.0354,47.0032,47.0032,14900.0
2015-02-19 12:35:00,58.4,58.44,58.39,58.44,23500.0,47.0032,47.0354,46.9951,47.0354,23500.0
2015-02-19 12:40:00,58.45,58.45,58.39,58.41,12500.0,47.0434,47.0434,46.9951,47.0112,12500.0
2015-02-19 12:45:00,58.4,58.45,58.39,58.4,40800.0,47.0032,47.0434,46.9951,47.0032,40800.0
2015-02-19 12:50:00,58.39,58.42,58.38,58.42,11900.0,46.9951,47.0193,46.9871,47.0193,11900.0
2015-02-19 12:55:00,58.42,58.43,58.36,58.43,11300.0,47.0193,47.0273,46.971,47.0273,11300.0
2015-02-19 13:00:00,58.44,58.45,58.37,58.37,12900.0,47.0354,47.0434,46.979,46.979,12900.0
2015-02-19 13:05:00,58.38,58.41,58.38,58.4,6400.0,46.9871,47.0112,46.9871,47.0032,6400.0
2015-02-19 13:10:00,58.39,58.41,58.37,58.38,11600.0,46.9951,47.0112,46.979,46.9871,11600.0
2015-02-19 13:15:00,58.38,58.41,58.35,58.4,11500.0,46.9871,47.0112,46.9629,47.0032,11500.0
2015-02-19 13:20:00,58.4,58.42,58.38,58.38,14300.0,47.0032,47.0193,46.9871,46.9871,14300.0
2015-02-19 13:25:00,58.39,58.4,58.37,58.39,7900.0,46.9951,47.0032,46.979,46.9951,7900.0
2015-02-19 13:30:00,58.38,58.41,58.35,58.4,6500.0,46.9871,47.0112,46.9629,47.0032,6500.0
2015-02-19 13:35:00,58.4,58.43,58.4,58.43,4000.0,47.0032,47.0273,47.0032,47.0273,4000.0
2015-02-19 13:40:00,58.43,58.44,58.4,58.44,13600.0,47.0273,47.0354,47.0032,47.0354,13600.0
2015-02-19 13:45:00,58.44,58.47,58.43,58.46,74200.0,47.0354,47.0595,47.0273,47.0515,74200.0
2015-02-19 13:50:00,58.46,58.48,58.45,58.48,10200.0,47.0515,47.0676,47.0434,47.0676,10200.0
2015-02-19 13:55:00,58.47,58.52,58.47,58.52,26300.0,47.0595,47.0997,47.0595,47.0997,26300.0
2015-02-19 14:00:00,58.52,58.54,58.5,58.51,12100.0,47.0997,47.1158,47.0837,47.0917,12100.0
2015-02-19 14:05:00,58.51,58.54,58.51,58.52,6500.0,47.0917,47.1158,47.0917,47.0997,6500.0
2015-02-19 14:10:00,58.52,58.54,58.51,58.51,11700.0,47.0997,47.1158,47.0917,47.0917,11700.0
2015-02-19 14:15:00,58.51,58.54,58.48,58.49,13700.0,47.0917,47.1158,47.0676,47.0756,13700.0
2015-02-19 14:20:00,58.49,58.55,58.49,58.54,18700.0,47.0756,47.1239,47.0756,47.1158,18700.0
2015-02-19 14:25:00,58.53,58.57,58.51,58.55,15700.0,47.1078,47.14,47.0917,47.1239,15700.0
2015-02-19 14:30:00,58.55,58.58,58.54,58.57,10700.0,47.1239,47.148,47.1158,47.14,10700.0
2015-02-19 14:35:00,58.58,58.58,58.55,58.56,14200.0,47.148,47.148,47.1239,47.1319,14200.0
2015-02-19 14:40:00,58.57,58.6,58.55,58.59,24400.0,47.14,47.1641,47.1239,47.1561,24400.0
2015-02-19 14:45:00,58.59,58.59,58.54,58.56,12600.0,47.1561,47.1561,47.1158,47.1319,12600.0
2015-02-19 14:50:00,58.55,58.6,58.54,58.6,19600.0,47.1239,47.1641,47.1158,47.1641,19600.0
2015-02-19 14:55:00,58.6,58.6,58.58,58.58,26400.0,47.1641,47.1641,47.148,47.148,26400.0
2015-02-19 15:00:00,58.59,58.6,58.58,58.59,21100.0,47.1561,47.1641,47.148,47.1561,21100.0
2015-02-19 15:05:00,58.58,58.63,58.58,58.63,22000.0,47.148,47.1883,47.148,47.1883,22000.0
2015-02-19 15:10:00,58.63,58.65,58.61,58.61,25300.0,47.1883,47.2044,47.1722,47.1722,25300.0
2015-02-19 15:15:00,58.62,58.63,58.61,58.63,13800.0,47.1802,47.1883,47.1722,47.1883,13800.0
2015-02-19 15:20:00,58.63,58.66,58.62,58.66,15300.0,47.1883,47.2124,47.1802,47.2124,15300.0
2015-02-19 15:25:00,58.66,58.67,58.6,58.62,16100.0,47.2124,47.2205,47.1641,47.1802,16100.0
2015-02-19 15:30:00,58.62,58.62,58.55,58.59,28700.0,47.1802,47.1802,47.1239,47.1561,28700.0
2015-02-19 15:35:00,58.6,58.63,58.59,58.63,78400.0,47.1641,47.1883,47.1561,47.1883,78400.0
2015-02-19 15:40:00,58.63,58.64,58.61,58.62,37200.0,47.1883,47.1963,47.1722,47.1802,37200.0
2015-02-19 15:45:00,58.62,58.62,58.55,58.56,43900.0,47.1802,47.1802,47.1239,47.1319,43900.0
2015-02-19 15:50:00,58.57,58.64,58.55,58.64,71500.0,47.14,47.1963,47.1239,47.1963,71500.0
2015-02-19 15:55:00,58.63,58.67,58.6,58.65,81600.0,47.1883,47.2205,47.1641,47.2044,81600.0
2015-02-20 09:30:00,58.62,58.78,58.25,58.44,180500.0,47.1802,47.309,46.8824,47.0354,180500.0
2015-02-20 09:35:00,58.46,58.73,58.44,58.45,20600.0,47.0515,47.2688,47.0354,47.0434,20600.0
2015-02-20 09:40:00,58.42,58.47,58.18,58.37,18100.0,47.0193,47.0595,46.8261,46.979,18100.0
2015-02-20 09:45:00,58.4,58.46,58.36,58.39,8000.0,47.0032,47.0515,46.971,46.9951,8000.0
2015-02-20 09:50:00,58.4,58.48,58.35,58.45,22400.0,47.0032,47.0676,46.9629,47.0434,22400.0
2015-02-20 09:55:00,58.46,58.55,58.46,58.49,16500.0,47.0515,47.1239,47.0515,47.0756,16500.0
2015-02-20 10:00:00,58.51,58.51,58.34,58.43,11800.0,47.0917,47.0917,46.9549,47.0273,11800.0
2015-02-20 10:05:00,58.46,58.46,58.36,58.38,5500.0,47.0515,47.0515,46.971,46.9871,5500.0
2015-02-20 10:10:00,58.39,58.44,58.39,58.44,5600.0,46.9951,47.0354,46.9951,47.0354,5600.0
2015-02-20 10:15:00,58.46,58.52,58.44,58.48,8700.0,47.0515,47.0997,47.0354,47.0676,8700.0
2015-02-20 10:20:00,58.47,58.51,58.44,58.48,10300.0,47.0595,47.0917,47.0354,47.0676,10300.0
2015-02-20 10:25:00,58.49,58.56,58.48,58.54,7200.0,47.0756,47.1319,47.0676,47.1158,7200.0
2015-02-20 10:30:00,58.53,58.57,58.49,58.55,13300.0,47.1078,47.14,47.0756,47.1239,13300.0
2015-02-20 10:35:00,58.56,58.72,58.55,58.7,13900.0,47.1319,47.2607,47.1239,47.2446,13900.0
2015-02-20 10:40:00,58.73,58.73,58.66,58.7,22600.0,47.2688,47.2688,47.2124,47.2446,22600.0
2015-02-20 10:45:00,58.71,58.75,58.68,58.72,12700.0,47.2527,47.2849,47.2285,47.2607,12700.0
2015-02-20 10:50:00,58.71,58.73,58.64,58.66,4500.0,47.2527,47.2688,47.1963,47.2124,4500.0
2015-02-20 10:55:00,58.67,58.74,58.65,58.67,9400.0,47.2205,47.2768,47.2044,47.2205,9400.0
2015-02-20 11:00:00,58.68,58.73,58.61,58.68,22800.0,47.2285,47.2688,47.1722,47.2285,22800.0
2015-02-20 11:05:00,58.65,58.67,58.59,58.59,7500.0,47.2044,47.2205,47.1561,47.1561,7500.0
2015-02-20 11:10:00,58.59,58.62,58.55,58.55,11300.0,47.1561,47.1802,47.1239,47.1239,11300.0
2015-02-20 11:15:00,58.55,58.55,58.48,58.48,8100.0,47.1239,47.1239,47.0676,47.0676,8100.0
2015-02-20 11:20:00,58.47,58.53,58.46,58.53,6200.0,47.0595,47.1078,47.0515,47.1078,6200.0
2015-02-20 11:25:00,58.55,58.56,58.52,58.55,38100.0,47.1239,47.1319,47.0997,47.1239,38100.0
2015-02-20 11:30:00,58.56,58.62,58.55,58.61,8500.0,47.1319,47.1802,47.1239,47.1722,8500.0
2015-02-20 11:35:00,58.61,58.61,58.56,58.58,14200.0,47.1722,47.1722,47.1319,47.148,14200.0
2015-02-20 11:40:00,58.58,58.63,58.57,58.63,4900.0,47.148,47.1883,47.14,47.1883,4900.0
2015-02-20 11:45:00,58.62,58.62,58.57,58.6,10400.0,47.1802,47.1802,47.14,47.1641,10400.0
2015-02-20 11:50:00,58.59,58.62,58.57,58.6,9300.0,47.1561,47.1802,47.14,47.1641,9300.0
2015-02-20 11:55:00,58.6,58.6,58.57,58.6,9300.0,47.1641,47.1641,47.14,47.1641,9300.0
2015-02-20 12:00:00,58.58,58.68,58.56,58.64,10800.0,47.148,47.2285,47.1319,47.1963,10800.0
2015-02-20 12:05:00,58.63,58.69,58.63,58.68,5200.0,47.1883,47.2366,47.1883,47.2285,5200.0
2015-02-20 12:10:00,58.68,58.73,58.67,58.68,13100.0,47.2285,47.2688,47.2205,47.2285,13100.0
2015-02-20 12:15:00,58.67,58.74,58.67,58.73,7800.0,47.2205,47.2768,47.2205,47.2688,7800.0
2015-02-20 12:20:00,58.73,58.77,58.72,58.72,8700.0,47.2688,47.301,47.2607,47.2607,8700.0
2015-02-20 12:25:00,58.73,58.75,58.71,58.72,8300.0,47.2688,47.2849,47.2527,47.2607,8300.0
2015-02-20 12:30:00,58.73,58.73,58.62,58.65,5200.0,47.2688,47.2688,47.1802,47.2044,5200.0
2015-02-20 12:35:00,58.66,58.83,58.66,58.74,37600.0,47.2124,47.3493,47.2124,47.2768,37600.0
2015-02-20 12:40:00,58.76,58.86,58.75,58.75,19400.0,47.2929,47.3734,47.2849,47.2849,19400.0
2015-02-20 12:45:00,58.78,58.88,58.77,58.87,6000.0,47.309,47.3895,47.301,47.3814,6000.0
2015-02-20 12:50:00,58.86,58.91,58.85,58.91,5800.0,47.3734,47.4136,47.3653,47.4136,5800.0
2015-02-20 12:55:00,58.88,58.92,58.88,58.9,8200.0,47.3895,47.4217,47.3895,47.4056,8200.0
2015-02-20 13:00:00,58.9,58.95,58.89,58.94,8900.0,47.4056,47.4458,47.3975,47.4378,8900.0
2015-02-20 13:05:00,58.94,58.96,58.92,58.96,8400.0,47.4378,47.4539,47.4217,47.4539,8400.0
2015-02-20 13:10:00,58.96,59.05,58.96,59.03,19600.0,47.4539,47.5263,47.4539,47.5102,19600.0
2015-02-20 13:15:00,59.02,59.02,58.98,59.0,6500.0,47.5022,47.5022,47.47,47.4861,6500.0
2015-02-20 13:20:00,59.0,59.04,58.99,59.01,6000.0,47.4861,47.5183,47.478,47.4941,6000.0
2015-02-20 13:25:00,59.03,59.06,58.99,59.0,9600.0,47.5102,47.5344,47.478,47.4861,9600.0
2015-02-20 13:30:00,59.01,59.04,58.98,58.98,7900.0,47.4941,47.5183,47.47,47.47,7900.0
2015-02-20 13:35:00,58.99,59.01,58.97,59.01,12500.0,47.478,47.4941,47.4619,47.4941,12500.0
2015-02-20 13:40:00,59.0,59.04,59.0,59.01,9400.0,47.4861,47.5183,47.4861,47.4941,9400.0
2015-02-20 13:45:00,59.01,59.02,58.98,58.98,13100.0,47.4941,47.5022,47.47,47.47,13100.0
2015-02-20 13:50:00,58.99,59.02,58.98,59.01,3400.0,47.478,47.5022,47.47,47.4941,3400.0
2015-02-20 13:55:00,59.0,59.05,58.99,59.05,8900.0,47.4861,47.5263,47.478,47.5263,8900.0
2015-02-20 14:00:00,59.04,59.08,58.99,59.0,11500.0,47.5183,47.5505,47.478,47.4861,11500.0
2015-02-20 14:05:00,59.0,59.02,58.95,58.97,32400.0,47.4861,47.5022,47.4458,47.4619,32400.0
2015-02-20 14:10:00,58.98,59.01,58.93,58.93,11900.0,47.47,47.4941,47.4297,47.4297,11900.0
2015-02-20 14:15:00,58.93,58.95,58.86,58.88,14400.0,47.4297,47.4458,47.3734,47.3895,14400.0
2015-02-20 14:20:00,58.87,58.91,58.86,58.9,6400.0,47.3814,47.4136,47.3734,47.4056,6400.0
2015-02-20 14:25:00,58.91,58.93,58.89,58.9,14200.0,47.4136,47.4297,47.3975,47.4056,14200.0
2015-02-20 14:30:00,58.91,58.92,58.9,58.91,6800.0,47.4136,47.4217,47.4056,47.4136,6800.0
2015-02-20 14:35:00,58.92,58.95,58.91,58.93,10600.0,47.4217,47.4458,47.4136,47.4297,10600.0
2015-02-20 14:40:00,58.94,58.95,58.92,58.95,6500.0,47.4378,47.4458,47.4217,47.4458,6500.0
2015-02-20 14:45:00,58.95,59.01,58.93,59.01,10500.0,47.4458,47.4941,47.4297,47.4941,10500.0
2015-02-20 14:50:00,59.01,59.03,58.97,58.98,16000.0,47.4941,47.5102,47.4619,47.47,16000.0
2015-02-20 14:55:00,58.98,59.02,58.98,59.01,13700.0,47.47,47.5022,47.47,47.4941,13700.0
2015-02-20 15:00:00,59.01,59.07,59.01,59.02,14300.0,47.4941,47.5424,47.4941,47.5022,14300.0
2015-02-20 15:05:00,59.02,59.05,58.99,59.03,14200.0,47.5022,47.5263,47.478,47.5102,14200.0
2015-02-20 15:10:00,59.04,59.08,59.03,59.08,12800.0,47.5183,47.5505,47.5102,47.5505,12800.0
2015-02-20 15:15:00,59.07,59.09,59.02,59.04,18700.0,47.5424,47.5585,47.5022,47.5183,18700.0
2015-02-20 15:20:00,59.04,59.1,59.04,59.09,12600.0,47.5183,47.5666,47.5183,47.5585,12600.0
2015-02-20 15:25:00,59.07,59.09,59.05,59.08,8700.0,47.5424,47.5585,47.5263,47.5505,8700.0
2015-02-20 15:30:00,59.09,59.13,59.08,59.1,20300.0,47.5585,47.5907,47.5505,47.5666,20300.0
2015-02-20 15:35:00,59.11,59.13,59.1,59.12,14400.0,47.5746,47.5907,47.5666,47.5827,14400.0
2015-02-20 15:40:00,59.12,59.14,59.12,59.13,18200.0,47.5827,47.5988,47.5827,47.5907,18200.0
2015-02-20 15:45:00,59.13,59.13,59.07,59.07,19100.0,47.5907,47.5907,47.5424,47.5424,19100.0
2015-02-20 15:50:00,59.08,59.1,59.04,59.05,20100.0,47.5505,47.5666,47.5183,47.5263,20100.0
2015-02-20 15:55:00,59.05,59.14,59.05,59.13,66300.0,47.5263,47.5988,47.5263,47.5907,66300.0
2015-02-23 09:30:00,58.95,58.98,58.76,58.79,26600.0,47.4458,47.47,47.2929,47.3171,26600.0
2015-02-23 09:35:00,58.73,58.9,58.7,58.79,28300.0,47.2688,47.4056,47.2446,47.3171,28300.0
2015-02-23 09:40:00,58.8,58.87,58.71,58.75,10100.0,47.3251,47.3814,47.2527,47.2849,10100.0
2015-02-23 09:45:00,58.76,58.82,58.66,58.67,21000.0,47.2929,47.3412,47.2124,47.2205,21000.0
2015-02-23 09:50:00,58.67,58.67,58.56,58.61,14400.0,47.2205,47.2205,47.1319,47.1722,14400.0
2015-02-23 09:55:00,58.6,58.63,58.52,58.6,11100.0,47.1641,47.1883,47.0997,47.1641,11100.0
2015-02-23 10:00:00,58.57,58.6,58.5,58.59,12500.0,47.14,47.1641,47.0837,47.1561,12500.0
2015-02-23 10:05:00,58.6,58.61,58.55,58.56,7200.0,47.1641,47.1722,47.1239,47.1319,7200.0
2015-02-23 10:10:00,58.55,58.58,58.45,58.49,11400.0,47.1239,47.148,47.0434,47.0756,11400.0
2015-02-23 10:15:00,58.49,58.5,58.39,58.48,11300.0,47.0756,47.0837,46.9951,47.0676,11300.0
2015-02-23 10:20:00,58.46,58.61,58.44,58.61,7900.0,47.0515,47.1722,47.0354,47.1722,7900.0
2015-02-23 10:25:00,58.62,58.71,58.6,58.68,14100.0,47.1802,47.2527,47.1641,47.2285,14100.0
2015-02-23 10:30:00,58.67,58.8,58.66,58.8,11200.0,47.2205,47.3251,47.2124,47.3251,11200.0
2015-02-23 10:35:00,58.8,58.8,58.71,58.78,10000.0,47.3251,47.3251,47.2527,47.309,10000.0
2015-02-23 10:40:00,58.78,58.83,58.73,58.83,12000.0,47.309,47.3493,47.2688,47.3493,12000.0
2015-02-23 10:45:00,58.83,58.83,58.77,58.77,5300.0,47.3493,47.3493,47.301,47.301,5300.0
2015-02-23 10:50:00,58.76,58.8,58.71,58.75,9800.0,47.2929,47.3251,47.2527,47.2849,9800.0
2015-02-23 10:55:00,58.75,58.81,58.73,58.73,5000.0,47.2849,47.3332,47.2688,47.2688,5000.0
2015-02-23 11:00:00,58.71,58.78,58.71,58.78,10200.0,47.2527,47.309,47.2527,47.309,10200.0
2015-02-23 11:05:00,58.8,58.81,58.77,58.8,10600.0,47.3251,47.3332,47.301,47.3251,10600.0
2015-02-23 11:10:00,58.81,58.81,58.73,58.75,6400.0,47.3332,47.3332,47.2688,47.2849,6400.0
2015-02-23 11:15:00,58.75,58.84,58.75,58.83,8500.0,47.2849,47.3573,47.2849,47.3493,8500.0
2015-02-23 11:20:00,58.84,58.85,58.8,58.83,7000.0,47.3573,47.3653,47.3251,47.3493,7000.0
2015-02-23 11:25:00,58.84,58.89,58.81,58.86,6700.0,47.3573,47.3975,47.3332,47.3734,6700.0
2015-02-23 11:30:00,58.86,58.86,58.81,58.85,6100.0,47.3734,47.3734,47.3332,47.3653,6100.0
2015-02-23 11:35:00,58.86,58.88,58.83,58.86,10600.0,47.3734,47.3895,47.3493,47.3734,10600.0
2015-02-23 11:40:00,58.85,58.9,58.83,58.9,5500.0,47.3653,47.4056,47.3493,47.4056,5500.0
2015-02-23 11:45:00,58.89,58.93,58.89,58.92,6200.0,47.3975,47.4297,47.3975,47.4217,6200.0
2015-02-23 11:50:00,58.91,58.93,58.9,58.93,3900.0,47.4136,47.4297,47.4056,47.4297,3900.0
2015-02-23 11:55:00,58.92,58.92,58.89,58.91,5700.0,47.4217,47.4217,47.3975,47.4136,5700.0
2015-02-23 12:00:00,58.92,58.96,58.92,58.96,5500.0,47.4217,47.4539,47.4217,47.4539,5500.0
2015-02-23 12:05:00,58.96,58.96,58.92,58.93,3900.0,47.4539,47.4539,47.4217,47.4297,3900.0
2015-02-23 12:10:00,58.94,58.97,58.94,58.94,5200.0,47.4378,47.4619,47.4378,47.4378,5200.0
2015-02-23 12:15:00,58.94,58.96,58.93,58.96,5800.0,47.4378,47.4539,47.4297,47.4539,5800.0
2015-02-23 12:20:00,58.96,58.98,58.93,58.96,9500.0,47.4539,47.47,47.4297,47.4539,9500.0
2015-02-23 12:25:00,58.94,58.96,58.92,58.92,5700.0,47.4378,47.4539,47.4217,47.4217,5700.0
2015-02-23 12:30:00,58.93,58.95,58.93,58.95,2600.0,47.4297,47.4458,47.4297,47.4458,2600.0
2015-02-23 12:35:00,58.96,58.96,58.87,58.87,7000.0,47.4539,47.4539,47.3814,47.3814,7000.0
2015-02-23 12:40:00,58.87,58.93,58.87,58.92,7300.0,47.3814,47.4297,47.3814,47.4217,7300.0
2015-02-23 12:45:00,58.92,58.92,58.86,58.89,5600.0,47.4217,47.4217,47.3734,47.3975,5600.0
2015-02-23 12:50:00,58.9,58.96,58.9,58.94,5600.0,47.4056,47.4539,47.4056,47.4378,5600.0
2015-02-23 12:55:00,58.96,58.96,58.91,58.94,6500.0,47.4539,47.4539,47.4136,47.4378,6500.0
2015-02-23 13:00:00,58.93,58.93,58.87,58.91,6900.0,47.4297,47.4297,47.3814,47.4136,6900.0
2015-02-23 13:05:00,58.91,58.95,58.91,58.94,3000.0,47.4136,47.4458,47.4136,47.4378,3000.0
2015-02-23 13:10:00,58.94,58.95,58.91,58.93,4000.0,47.4378,47.4458,47.4136,47.4297,4000.0
2015-02-23 13:15:00,58.94,58.98,58.93,58.93,5800.0,47.4378,47.47,47.4297,47.4297,5800.0
2015-02-23 13:20:00,58.93,58.94,58.91,58.91,6500.0,47.4297,47.4378,47.4136,47.4136,6500.0
2015-02-23 13:25:00,58.9,58.96,58.9,58.93,11900.0,47.4056,47.4539,47.4056,47.4297,11900.0
2015-02-23 13:30:00,58.93,58.98,58.93,58.95,3300.0,47.4297,47.47,47.4297,47.4458,3300.0
2015-02-23 13:35:00,58.94,58.94,58.9,58.91,3400.0,47.4378,47.4378,47.4056,47.4136,3400.0
2015-02-23 13:40:00,58.9,58.92,58.87,58.87,4200.0,47.4056,47.4217,47.3814,47.3814,4200.0
2015-02-23 13:45:00,58.87,58.93,58.87,58.89,4500.0,47.3814,47.4297,47.3814,47.3975,4500.0
2015-02-23 13:50:00,58.89,58.92,58.86,58.87,3500.0,47.3975,47.4217,47.3734,47.3814,3500.0
2015-02-23 13:55:00,58.88,58.88,58.82,58.85,7400.0,47.3895,47.3895,47.3412,47.3653,7400.0
2015-02-23 14:00:00,58.84,58.91,58.83,58.85,9200.0,47.3573,47.4136,47.3493,47.3653,9200.0
2015-02-23 14:05:00,58.85,58.9,58.83,58.9,3700.0,47.3653,47.4056,47.3493,47.4056,3700.0
2015-02-23 14:10:00,58.9,58.91,58.89,58.89,3600.0,47.4056,47.4136,47.3975,47.3975,3600.0
2015-02-23 14:15:00,58.9,58.92,58.9,58.92,2400.0,47.4056,47.4217,47.4056,47.4217,2400.0
2015-02-23 14:20:00,58.91,58.93,58.9,58.91,3400.0,47.4136,47.4297,47.4056,47.4136,3400.0
2015-02-23 14:25:00,58.91,58.93,58.89,58.92,6100.0,47.4136,47.4297,47.3975,47.4217,6100.0
2015-02-23 14:30:00,58.92,58.93,58.89,58.9,8900.0,47.4217,47.4297,47.3975,47.4056,8900.0
2015-02-23 14:35:00,58.9,58.91,58.86,58.87,8500.0,47.4056,47.4136,47.3734,47.3814,8500.0
2015-02-23 14:40:00,58.86,58.86,58.81,58.85,7800.0,47.3734,47.3734,47.3332,47.3653,7800.0
2015-02-23 14:45:00,58.84,58.9,58.83,58.83,20600.0,47.3573,47.4056,47.3493,47.3493,20600.0
2015-02-23 14:50:00,58.83,58.84,58.81,58.82,6000.0,47.3493,47.3573,47.3332,47.3412,6000.0
2015-02-23 14:55:00,58.82,58.88,58.82,58.85,8600.0,47.3412,47.3895,47.3412,47.3653,8600.0
2015-02-23 15:00:00,58.84,58.88,58.81,58.81,11800.0,47.3573,47.3895,47.3332,47.3332,11800.0
2015-02-23 15:05:00,58.8,58.83,58.77,58.83,10600.0,47.3251,47.3493,47.301,47.3493,10600.0
2015-02-23 15:10:00,58.82,58.83,58.77,58.8,8200.0,47.3412,47.3493,47.301,47.3251,8200.0
2015-02-23 15:15:00,58.8,58.83,58.8,58.81,11500.0,47.3251,47.3493,47.3251,47.3332,11500.0
2015-02-23 15:20:00,58.81,58.85,58.8,58.84,14600.0,47.3332,47.3653,47.3251,47.3573,14600.0
2015-02-23 15:25:00,58.85,58.89,58.83,58.87,12100.0,47.3653,47.3975,47.3493,47.3814,12100.0
2015-02-23 15:30:00,58.87,58.92,58.86,58.9,14100.0,47.3814,47.4217,47.3734,47.4056,14100.0
2015-02-23 15:35:00,58.9,58.91,58.88,58.89,17700.0,47.4056,47.4136,47.3895,47.3975,17700.0
2015-02-23 15:40:00,58.88,58.96,58.88,58.94,17000.0,47.3895,47.4539,47.3895,47.4378,17000.0
2015-02-23 15:45:00,58.94,58.95,58.93,58.95,6800.0,47.4378,47.4458,47.4297,47.4458,6800.0
2015-02-23 15:50:00,58.95,58.99,58.94,58.98,38400.0,47.4458,47.478,47.4378,47.47,38400.0
2015-02-23 15:55:00,58.98,58.99,58.95,58.99,57200.0,47.47,47.478,47.4458,47.478,57200.0
2015-02-24 09:30:00,58.9,59.11,58.78,59.0,57800.0,47.4056,47.5746,47.309,47.4861,57800.0
2015-02-24 09:35:00,58.98,59.2,58.93,59.15,34100.0,47.47,47.647,47.4297,47.6068,34100.0
2015-02-24 09:40:00,59.09,59.11,59.0,59.08,23200.0,47.5585,47.5746,47.4861,47.5505,23200.0
2015-02-24 09:45:00,59.07,59.09,57.82,59.02,118900.0,47.5424,47.5585,46.5364,47.5022,118900.0
2015-02-24 09:50:00,59.0,59.09,58.95,59.09,58500.0,47.4861,47.5585,47.4458,47.5585,58500.0
2015-02-24 09:55:00,59.1,59.13,59.04,59.13,24500.0,47.5666,47.5907,47.5183,47.5907,24500.0
2015-02-24 10:00:00,59.11,59.14,58.94,58.98,12400.0,47.5746,47.5988,47.4378,47.47,12400.0
2015-02-24 10:05:00,58.98,59.11,58.91,59.07,10000.0,47.47,47.5746,47.4136,47.5424,10000.0
2015-02-24 10:10:00,59.07,59.11,58.97,59.01,10800.0,47.5424,47.5746,47.4619,47.4941,10800.0
2015-02-24 10:15:00,58.97,58.99,58.86,58.99,12100.0,47.4619,47.478,47.3734,47.478,12100.0
2015-02-24 10:20:00,58.99,59.18,58.96,59.15,15500.0,47.478,47.6309,47.4539,47.6068,15500.0
2015-02-24 10:25:00,59.16,59.31,59.15,59.24,22000.0,47.6149,47.7356,47.6068,47.6792,22000.0
2015-02-24 10:30:00,59.23,59.26,59.18,59.19,20400.0,47.6712,47.6953,47.6309,47.639,20400.0
2015-02-24 10:35:00,59.19,59.26,59.13,59.16,13800.0,47.639,47.6953,47.5907,47.6149,13800.0
2015-02-24 10:40:00,59.16,59.22,59.16,59.21,14600.0,47.6149,47.6631,47.6149,47.6551,14600.0
2015-02-24 10:45:00,59.21,59.21,59.15,59.16,9200.0,47.6551,47.6551,47.6068,47.6149,9200.0
2015-02-24 10:50:00,59.16,59.24,59.15,59.17,6400.0,47.6149,47.6792,47.6068,47.6229,6400.0
2015-02-24 10:55:00,59.19,59.22,59.18,59.19,4600.0,47.639,47.6631,47.6309,47.639,4600.0
2015-02-24 11:00:00,59.2,59.22,59.18,59.2,6700.0,47.647,47.6631,47.6309,47.647,6700.0
2015-02-24 11:05:00,59.19,59.19,59.13,59.16,9200.0,47.639,47.639,47.5907,47.6149,9200.0
2015-02-24 11:10:00,59.16,59.28,59.16,59.28,10200.0,47.6149,47.7114,47.6149,47.7114,10200.0
2015-02-24 11:15:00,59.27,59.31,59.26,59.28,4100.0,47.7034,47.7356,47.6953,47.7114,4100.0
2015-02-24 11:20:00,59.29,59.34,59.26,59.34,5500.0,47.7195,47.7597,47.6953,47.7597,5500.0
2015-02-24 11:25:00,59.33,59.36,59.31,59.36,4300.0,47.7517,47.7758,47.7356,47.7758,4300.0
2015-02-24 11:30:00,59.36,59.39,59.32,59.34,11400.0,47.7758,47.8,47.7436,47.7597,11400.0
2015-02-24 11:35:00,59.33,59.35,59.31,59.34,3500.0,47.7517,47.7678,47.7356,47.7597,3500.0
2015-02-24 11:40:00,59.35,59.38,59.34,59.38,4700.0,47.7678,47.7919,47.7597,47.7919,4700.0
2015-02-24 11:45:00,59.39,59.47,59.39,59.47,12100.0,47.8,47.8644,47.8,47.8644,12100.0
2015-02-24 11:50:00,59.48,59.5,59.45,59.5,12400.0,47.8724,47.8885,47.8483,47.8885,12400.0
2015-02-24 11:55:00,59.5,59.5,59.44,59.44,16900.0,47.8885,47.8885,47.8402,47.8402,16900.0
2015-02-24 12:00:00,59.43,59.46,59.42,59.46,6800.0,47.8322,47.8563,47.8241,47.8563,6800.0
2015-02-24 12:05:00,59.46,59.46,59.39,59.41,52400.0,47.8563,47.8563,47.8,47.8161,52400.0
2015-02-24 12:10:00,59.41,59.42,59.36,59.37,16400.0,47.8161,47.8241,47.7758,47.7839,16400.0
2015-02-24 12:15:00,59.36,59.37,59.29,59.29,3700.0,47.7758,47.7839,47.7195,47.7195,3700.0
2015-02-24 12:20:00,59.29,59.38,59.29,59.34,5500.0,47.7195,47.7919,47.7195,47.7597,5500.0
2015-02-24 12:25:00,59.36,59.36,59.32,59.32,4600.0,47.7758,47.7758,47.7436,47.7436,4600.0
2015-02-24 12:30:00,59.31,59.33,59.18,59.23,10900.0,47.7356,47.7517,47.6309,47.6712,10900.0
2015-02-24 12:35:00,59.24,59.24,59.15,59.17,38800.0,47.6792,47.6792,47.6068,47.6229,38800.0
2015-02-24 12:40:00,59.18,59.27,59.18,59.23,6100.0,47.6309,47.7034,47.6309,47.6712,6100.0
2015-02-24 12:45:00,59.23,59.26,59.21,59.26,4200.0,47.6712,47.6953,47.6551,47.6953,4200.0
2015-02-24 12:50:00,59.27,59.31,59.25,59.3,10300.0,47.7034,47.7356,47.6873,47.7275,10300.0
2015-02-24 12:55:00,59.3,59.38,59.3,59.35,15900.0,47.7275,47.7919,47.7275,47.7678,15900.0
2015-02-24 13:00:00,59.34,59.35,59.28,59.34,6300.0,47.7597,47.7678,47.7114,47.7597,6300.0
2015-02-24 13:05:00,59.34,59.37,59.33,59.37,5600.0,47.7597,47.7839,47.7517,47.7839,5600.0
2015-02-24 13:10:00,59.37,59.39,59.36,59.39,6500.0,47.7839,47.8,47.7758,47.8,6500.0
2015-02-24 13:15:00,59.38,59.4,59.33,59.34,9000.0,47.7919,47.808,47.7517,47.7597,9000.0
2015-02-24 13:20:00,59.35,59.37,59.31,59.37,6700.0,47.7678,47.7839,47.7356,47.7839,6700.0
2015-02-24 13:25:00,59.36,59.42,59.35,59.38,8200.0,47.7758,47.8241,47.7678,47.7919,8200.0
2015-02-24 13:30:00,59.38,59.44,59.34,59.38,69200.0,47.7919,47.8402,47.7597,47.7919,69200.0
2015-02-24 13:35:00,59.39,59.4,59.31,59.33,26800.0,47.8,47.808,47.7356,47.7517,26800.0
2015-02-24 13:40:00,59.34,59.38,59.33,59.38,7200.0,47.7597,47.7919,47.7517,47.7919,7200.0
2015-02-24 13:45:00,59.4,59.44,59.38,59.42,10200.0,47.808,47.8402,47.7919,47.8241,10200.0
2015-02-24 13:50:00,59.41,59.42,59.38,59.39,6900.0,47.8161,47.8241,47.7919,47.8,6900.0
2015-02-24 13:55:00,59.4,59.48,59.4,59.48,13000.0,47.808,47.8724,47.808,47.8724,13000.0
2015-02-24 14:00:00,59.49,59.49,59.46,59.48,11000.0,47.8805,47.8805,47.8563,47.8724,11000.0
2015-02-24 14:05:00,59.48,59.48,59.37,59.38,8300.0,47.8724,47.8724,47.7839,47.7919,8300.0
2015-02-24 14:10:00,59.37,59.46,59.37,59.41,5300.0,47.7839,47.8563,47.7839,47.8161,5300.0
2015-02-24 14:15:00,59.42,59.47,59.41,59.45,8100.0,47.8241,47.8644,47.8161,47.8483,8100.0
2015-02-24 14:20:00,59.44,59.44,59.38,59.39,4700.0,47.8402,47.8402,47.7919,47.8,4700.0
2015-02-24 14:25:00,59.39,59.46,59.39,59.45,7400.0,47.8,47.8563,47.8,47.8483,7400.0
2015-02-24 14:30:00,59.43,59.43,59.36,59.37,6000.0,47.8322,47.8322,47.7758,47.7839,6000.0
2015-02-24 14:35:00,59.37,59.38,59.32,59.37,8000.0,47.7839,47.7919,47.7436,47.7839,8000.0
2015-02-24 14:40:00,59.39,59.44,59.39,59.39,6100.0,47.8,47.8402,47.8,47.8,6100.0
2015-02-24 14:45:00,59.38,59.4,59.35,59.35,6000.0,47.7919,47.808,47.7678,47.7678,6000.0
2015-02-24 14:50:00,59.34,59.42,59.26,59.38,137900.0,47.7597,47.8241,47.6953,47.7919,137900.0
2015-02-24 14:55:00,59.37,59.42,59.36,59.42,7800.0,47.7839,47.8241,47.7758,47.8241,7800.0
2015-02-24 15:00:00,59.42,59.47,59.42,59.45,11400.0,47.8241,47.8644,47.8241,47.8483,11400.0
2015-02-24 15:05:00,59.45,59.54,59.45,59.54,38800.0,47.8483,47.9207,47.8483,47.9207,38800.0
2015-02-24 15:10:00,59.54,59.58,59.48,59.54,20000.0,47.9207,47.9529,47.8724,47.9207,20000.0
2015-02-24 15:15:00,59.53,59.54,59.5,59.54,11500.0,47.9126,47.9207,47.8885,47.9207,11500.0
2015-02-24 15:20:00,59.53,59.59,59.51,59.58,23900.0,47.9126,47.9609,47.8965,47.9529,23900.0
2015-02-24 15:25:00,59.58,59.65,59.58,59.62,18500.0,47.9529,48.0092,47.9529,47.9851,18500.0
2015-02-24 15:30:00,59.61,59.62,59.56,59.56,19200.0,47.977,47.9851,47.9368,47.9368,19200.0
2015-02-24 15:35:00,59.55,59.56,59.51,59.55,30000.0,47.9287,47.9368,47.8965,47.9287,30000.0
2015-02-24 15:40:00,59.55,59.63,59.55,59.59,55800.0,47.9287,47.9931,47.9287,47.9609,55800.0
2015-02-24 15:45:00,59.59,59.65,59.5,59.53,107900.0,47.9609,48.0092,47.8885,47.9126,107900.0
2015-02-24 15:50:00,59.53,59.6,59.52,59.59,45300.0,47.9126,47.969,47.9046,47.9609,45300.0
2015-02-24 15:55:00,59.59,59.65,59.58,59.6,74000.0,47.9609,48.0092,47.9529,47.969,74000.0
2015-02-25 09:30:00,59.31,59.39,59.1,59.11,56900.0,48.0593,48.1241,47.8891,47.8972,56900.0
2015-02-25 09:35:00,59.1,59.37,59.1,59.35,44400.0,47.8891,48.1079,47.8891,48.0917,44400.0
2015-02-25 09:40:00,59.34,59.34,59.11,59.22,18500.0,48.0836,48.0836,47.8972,47.9863,18500.0
2015-02-25 09:45:00,59.24,59.27,59.19,59.2,9900.0,48.0025,48.0269,47.962,47.9701,9900.0
2015-02-25 09:50:00,59.21,59.23,59.13,59.22,36900.0,47.9782,47.9944,47.9134,47.9863,36900.0
2015-02-25 09:55:00,59.23,59.32,59.21,59.28,17300.0,47.9944,48.0674,47.9782,48.035,17300.0
2015-02-25 10:00:00,59.26,59.3,59.22,59.23,13000.0,48.0188,48.0512,47.9863,47.9944,13000.0
2015-02-25 10:05:00,59.23,59.26,59.17,59.25,15300.0,47.9944,48.0188,47.9458,48.0106,15300.0
2015-02-25 10:10:00,59.26,59.29,59.23,59.25,9200.0,48.0188,48.0431,47.9944,48.0106,9200.0
2015-02-25 10:15:00,59.26,59.32,59.26,59.31,7900.0,48.0188,48.0674,48.0188,48.0593,7900.0
2015-02-25 10:20:00,59.3,59.32,59.29,59.3,8400.0,48.0512,48.0674,48.0431,48.0512,8400.0
2015-02-25 10:25:00,59.29,59.33,59.27,59.3,15300.0,48.0431,48.0755,48.0269,48.0512,15300.0
2015-02-25 10:30:00,59.29,59.32,59.22,59.24,14300.0,48.0431,48.0674,47.9863,48.0025,14300.0
2015-02-25 10:35:00,59.23,59.24,59.21,59.22,9300.0,47.9944,48.0025,47.9782,47.9863,9300.0
2015-02-25 10:40:00,59.23,59.26,59.2,59.25,11100.0,47.9944,48.0188,47.9701,48.0106,11100.0
2015-02-25 10:45:00,59.26,59.3,59.23,59.28,7800.0,48.0188,48.0512,47.9944,48.035,7800.0
2015-02-25 10:50:00,59.28,59.28,59.23,59.25,7700.0,48.035,48.035,47.9944,48.0106,7700.0
2015-02-25 10:55:00,59.25,59.26,59.19,59.2,14800.0,48.0106,48.0188,47.962,47.9701,14800.0
2015-02-25 11:00:00,59.2,59.23,59.19,59.21,9500.0,47.9701,47.9944,47.962,47.9782,9500.0
2015-02-25 11:05:00,59.22,59.24,59.19,59.23,24100.0,47.9863,48.0025,47.962,47.9944,24100.0
2015-02-25 11:10:00,59.21,59.22,59.17,59.17,11800.0,47.9782,47.9863,47.9458,47.9458,11800.0
2015-02-25 11:15:00,59.16,59.18,59.12,59.14,9300.0,47.9377,47.9539,47.9053,47.9215,9300.0
2015-02-25 11:20:00,59.15,59.16,59.1,59.11,5900.0,47.9296,47.9377,47.8891,47.8972,5900.0
2015-02-25 11:25:00,59.11,59.11,59.04,59.07,9200.0,47.8972,47.8972,47.8405,47.8648,9200.0
2015-02-25 11:30:00,59.07,59.07,59.0,59.02,6500.0,47.8648,47.8648,47.8081,47.8243,6500.0
2015-02-25 11:35:00,59.03,59.03,59.0,59.03,4500.0,47.8324,47.8324,47.8081,47.8324,4500.0
2015-02-25 11:40:00,59.04,59.04,59.01,59.03,4000.0,47.8405,47.8405,47.8162,47.8324,4000.0
2015-02-25 11:45:00,59.03,59.03,59.01,59.03,6000.0,47.8324,47.8324,47.8162,47.8324,6000.0
2015-02-25 11:50:00,59.03,59.03,58.97,58.99,9400.0,47.8324,47.8324,47.7838,47.8,9400.0
2015-02-25 11:55:00,59.0,59.0,58.96,58.97,4100.0,47.8081,47.8081,47.7757,47.7838,4100.0
2015-02-25 12:00:00,58.97,58.98,58.94,58.97,10700.0,47.7838,47.7919,47.7595,47.7838,10700.0
2015-02-25 12:05:00,58.96,58.97,58.91,58.92,7600.0,47.7757,47.7838,47.7351,47.7432,7600.0
2015-02-25 12:10:00,58.93,58.95,58.93,58.93,6700.0,47.7513,47.7676,47.7513,47.7513,6700.0
2015-02-25 12:15:00,58.91,58.92,58.89,58.9,4900.0,47.7351,47.7432,47.7189,47.727,4900.0
2015-02-25 12:20:00,58.9,58.92,58.89,58.92,4400.0,47.727,47.7432,47.7189,47.7432,4400.0
2015-02-25 12:25:00,58.92,58.92,58.88,58.88,4100.0,47.7432,47.7432,47.7108,47.7108,4100.0
2015-02-25 12:30:00,58.87,58.9,58.86,58.9,5100.0,47.7027,47.727,47.6946,47.727,5100.0
2015-02-25 12:35:00,58.9,58.9,58.85,58.85,6700.0,47.727,47.727,47.6865,47.6865,6700.0
2015-02-25 12:40:00,58.86,58.86,58.84,58.85,5800.0,47.6946,47.6946,47.6784,47.6865,5800.0
2015-02-25 12:45:00,58.85,58.89,58.84,58.89,13700.0,47.6865,47.7189,47.6784,47.7189,13700.0
2015-02-25 12:50:00,58.89,58.93,58.85,58.93,13700.0,47.7189,47.7513,47.6865,47.7513,13700.0
2015-02-25 12:55:00,58.94,58.97,58.93,58.94,8700.0,47.7595,47.7838,47.7513,47.7595,8700.0
2015-02-25 13:00:00,58.94,58.94,58.91,58.93,5000.0,47.7595,47.7595,47.7351,47.7513,5000.0
2015-02-25 13:05:00,58.93,58.95,58.92,58.92,6200.0,47.7513,47.7676,47.7432,47.7432,6200.0
2015-02-25 13:10:00,58.92,58.95,58.92,58.94,6000.0,47.7432,47.7676,47.7432,47.7595,6000.0
2015-02-25 13:15:00,58.95,58.95,58.93,58.93,7600.0,47.7676,47.7676,47.7513,47.7513,7600.0
2015-02-25 13:20:00,58.93,58.93,58.88,58.89,9900.0,47.7513,47.7513,47.7108,47.7189,9900.0
2015-02-25 13:25:00,58.9,58.94,58.9,58.94,5100.0,47.727,47.7595,47.727,47.7595,5100.0
2015-02-25 13:30:00,58.95,58.97,58.92,58.94,10000.0,47.7676,47.7838,47.7432,47.7595,10000.0
2015-02-25 13:35:00,58.93,58.94,58.91,58.91,9200.0,47.7513,47.7595,47.7351,47.7351,9200.0
2015-02-25 13:40:00,58.91,58.95,58.91,58.94,10500.0,47.7351,47.7676,47.7351,47.7595,10500.0
2015-02-25 13:45:00,58.94,58.97,58.93,58.96,3400.0,47.7595,47.7838,47.7513,47.7757,3400.0
2015-02-25 13:50:00,58.96,58.96,58.95,58.96,10800.0,47.7757,47.7757,47.7676,47.7757,10800.0
2015-02-25 13:55:00,58.96,58.97,58.94,58.97,15500.0,47.7757,47.7838,47.7595,47.7838,15500.0
2015-02-25 14:00:00,58.97,59.0,58.96,59.0,10800.0,47.7838,47.8081,47.7757,47.8081,10800.0
2015-02-25 14:05:00,58.99,58.99,58.95,58.97,11300.0,47.8,47.8,47.7676,47.7838,11300.0
2015-02-25 14:10:00,58.98,58.99,58.96,58.97,7700.0,47.7919,47.8,47.7757,47.7838,7700.0
2015-02-25 14:15:00,58.97,59.05,58.97,59.03,5100.0,47.7838,47.8486,47.7838,47.8324,5100.0
2015-02-25 14:20:00,59.04,59.04,58.99,59.01,9200.0,47.8405,47.8405,47.8,47.8162,9200.0
2015-02-25 14:25:00,59.0,59.0,58.94,58.97,8200.0,47.8081,47.8081,47.7595,47.7838,8200.0
2015-02-25 14:30:00,58.96,59.02,58.96,59.01,24000.0,47.7757,47.8243,47.7757,47.8162,24000.0
2015-02-25 14:35:00,59.02,59.05,58.98,59.01,24000.0,47.8243,47.8486,47.7919,47.8162,24000.0
2015-02-25 14:40:00,59.01,59.07,59.0,59.0,17200.0,47.8162,47.8648,47.8081,47.8081,17200.0
2015-02-25 14:45:00,59.0,59.02,58.99,59.02,15900.0,47.8081,47.8243,47.8,47.8243,15900.0
2015-02-25 14:50:00,59.02,59.04,58.98,59.04,26600.0,47.8243,47.8405,47.7919,47.8405,26600.0
2015-02-25 14:55:00,59.04,59.07,59.04,59.05,10800.0,47.8405,47.8648,47.8405,47.8486,10800.0
2015-02-25 15:00:00,59.04,59.04,58.95,58.95,35200.0,47.8405,47.8405,47.7676,47.7676,35200.0
2015-02-25 15:05:00,58.94,58.97,58.9,58.9,9500.0,47.7595,47.7838,47.727,47.727,9500.0
2015-02-25 15:10:00,58.91,58.94,58.9,58.94,6600.0,47.7351,47.7595,47.727,47.7595,6600.0
2015-02-25 15:15:00,58.93,58.93,58.88,58.88,7600.0,47.7513,47.7513,47.7108,47.7108,7600.0
2015-02-25 15:20:00,58.88,58.9,58.86,58.88,21000.0,47.7108,47.727,47.6946,47.7108,21000.0
2015-02-25 15:25:00,58.88,58.89,58.8,58.83,17000.0,47.7108,47.7189,47.646,47.6703,17000.0
2015-02-25 15:30:00,58.83,58.89,58.83,58.88,13000.0,47.6703,47.7189,47.6703,47.7108,13000.0
2015-02-25 15:35:00,58.88,58.88,58.86,58.86,11900.0,47.7108,47.7108,47.6946,47.6946,11900.0
2015-02-25 15:40:00,58.86,58.9,58.84,58.9,17100.0,47.6946,47.727,47.6784,47.727,17100.0
2015-02-25 15:45:00,58.9,58.92,58.88,58.91,20400.0,47.727,47.7432,47.7108,47.7351,20400.0
2015-02-25 15:50:00,58.91,58.98,58.9,58.98,40400.0,47.7351,47.7919,47.727,47.7919,40400.0
2015-02-25 15:55:00,58.98,59.02,58.97,59.0,59100.0,47.7919,47.8243,47.7838,47.8081,59100.0
2015-02-26 09:30:00,59.06,59.22,59.02,59.09,40000.0,47.8567,47.9863,47.8243,47.881,40000.0
2015-02-26 09:35:00,59.08,59.17,59.02,59.09,19000.0,47.8729,47.9458,47.8243,47.881,19000.0
2015-02-26 09:40:00,59.11,59.11,58.85,58.89,8600.0,47.8972,47.8972,47.6865,47.7189,8600.0
2015-02-26 09:45:00,58.92,58.92,58.63,58.67,21800.0,47.7432,47.7432,47.5083,47.5407,21800.0
2015-02-26 09:50:00,58.66,58.8,58.64,58.75,28700.0,47.5326,47.646,47.5164,47.6055,28700.0
2015-02-26 09:55:00,58.74,58.81,58.73,58.8,32200.0,47.5974,47.6541,47.5893,47.646,32200.0
2015-02-26 10:00:00,58.81,58.86,58.78,58.85,24100.0,47.6541,47.6946,47.6298,47.6865,24100.0
2015-02-26 10:05:00,58.85,58.86,58.79,58.82,20000.0,47.6865,47.6946,47.6379,47.6622,20000.0
2015-02-26 10:10:00,58.84,58.84,58.7,58.77,9100.0,47.6784,47.6784,47.565,47.6217,9100.0
2015-02-26 10:15:00,58.76,58.79,58.73,58.76,9300.0,47.6136,47.6379,47.5893,47.6136,9300.0
2015-02-26 10:20:00,58.76,58.82,58.75,58.78,4900.0,47.6136,47.6622,47.6055,47.6298,4900.0
2015-02-26 10:25:00,58.79,58.8,58.71,58.77,7700.0,47.6379,47.646,47.5731,47.6217,7700.0
2015-02-26 10:30:00,58.76,58.78,58.74,58.77,6500.0,47.6136,47.6298,47.5974,47.6217,6500.0
2015-02-26 10:35:00,58.79,58.85,58.79,58.81,8300.0,47.6379,47.6865,47.6379,47.6541,8300.0
2015-02-26 10:40:00,58.81,58.88,58.81,58.88,8400.0,47.6541,47.7108,47.6541,47.7108,8400.0
2015-02-26 10:45:00,58.89,59.01,58.88,58.97,41000.0,47.7189,47.8162,47.7108,47.7838,41000.0
2015-02-26 10:50:00,58.96,58.99,58.94,58.96,8200.0,47.7757,47.8,47.7595,47.7757,8200.0
2015-02-26 10:55:00,58.97,59.05,58.97,59.05,7600.0,47.7838,47.8486,47.7838,47.8486,7600.0
2015-02-26 11:00:00,59.05,59.09,59.02,59.09,7700.0,47.8486,47.881,47.8243,47.881,7700.0
2015-02-26 11:05:00,59.1,59.13,59.09,59.11,6300.0,47.8891,47.9134,47.881,47.8972,6300.0
2015-02-26 11:10:00,59.1,59.1,59.03,59.08,4400.0,47.8891,47.8891,47.8324,47.8729,4400.0
2015-02-26 11:15:00,59.07,59.09,59.05,59.09,4500.0,47.8648,47.881,47.8486,47.881,4500.0
2015-02-26 11:20:00,59.09,59.09,59.04,59.06,8500.0,47.881,47.881,47.8405,47.8567,8500.0
2015-02-26 11:25:00,59.07,59.07,58.96,58.99,5700.0,47.8648,47.8648,47.7757,47.8,5700.0
2015-02-26 11:30:00,58.99,59.03,58.99,59.03,7800.0,47.8,47.8324,47.8,47.8324,7800.0
2015-02-26 11:35:00,59.04,59.05,58.99,59.0,5800.0,47.8405,47.8486,47.8,47.8081,5800.0
2015-02-26 11:40:00,59.0,59.01,58.99,59.01,8900.0,47.8081,47.8162,47.8,47.8162,8900.0
2015-02-26 11:45:00,59.01,59.04,58.99,59.0,17200.0,47.8162,47.8405,47.8,47.8081,17200.0
2015-02-26 11:50:00,58.99,59.01,58.98,59.0,15600.0,47.8,47.8162,47.7919,47.8081,15600.0
2015-02-26 11:55:00,59.01,59.01,58.99,59.0,5400.0,47.8162,47.8162,47.8,47.8081,5400.0
2015-02-26 12:00:00,59.0,59.01,58.99,59.0,8100.0,47.8081,47.8162,47.8,47.8081,8100.0
2015-02-26 12:05:00,59.0,59.0,58.97,59.0,14200.0,47.8081,47.8081,47.7838,47.8081,14200.0
2015-02-26 12:10:00,59.0,59.02,58.99,59.02,6200.0,47.8081,47.8243,47.8,47.8243,6200.0
2015-02-26 12:15:00,59.0,59.02,58.94,58.94,25700.0,47.8081,47.8243,47.7595,47.7595,25700.0
2015-02-26 12:20:00,58.93,58.95,58.92,58.93,5100.0,47.7513,47.7676,47.7432,47.7513,5100.0
2015-02-26 12:25:00,58.94,58.95,58.83,58.83,4600.0,47.7595,47.7676,47.6703,47.6703,4600.0
2015-02-26 12:30:00,58.82,58.82,58.74,58.79,9200.0,47.6622,47.6622,47.5974,47.6379,9200.0
2015-02-26 12:35:00,58.8,58.89,58.78,58.86,18200.0,47.646,47.7189,47.6298,47.6946,18200.0
2015-02-26 12:40:00,58.86,58.86,58.83,58.85,2000.0,47.6946,47.6946,47.6703,47.6865,2000.0
2015-02-26 12:45:00,58.86,58.92,58.85,58.86,16700.0,47.6946,47.7432,47.6865,47.6946,16700.0
2015-02-26 12:50:00,58.87,58.87,58.8,58.8,5300.0,47.7027,47.7027,47.646,47.646,5300.0
2015-02-26 12:55:00,58.81,58.82,58.78,58.78,5100.0,47.6541,47.6622,47.6298,47.6298,5100.0
2015-02-26 13:00:00,58.77,58.78,58.76,58.77,5700.0,47.6217,47.6298,47.6136,47.6217,5700.0
2015-02-26 13:05:00,58.76,58.77,58.75,58.77,5400.0,47.6136,47.6217,47.6055,47.6217,5400.0
2015-02-26 13:10:00,58.76,58.78,58.72,58.72,8600.0,47.6136,47.6298,47.5812,47.5812,8600.0
2015-02-26 13:15:00,58.73,58.75,58.73,58.73,11900.0,47.5893,47.6055,47.5893,47.5893,11900.0
2015-02-26 13:20:00,58.73,58.74,58.7,58.73,34100.0,47.5893,47.5974,47.565,47.5893,34100.0
2015-02-26 13:25:00,58.73,58.76,58.72,58.75,11200.0,47.5893,47.6136,47.5812,47.6055,11200.0
2015-02-26 13:30:00,58.76,58.76,58.73,58.74,9400.0,47.6136,47.6136,47.5893,47.5974,9400.0
2015-02-26 13:35:00,58.75,58.8,58.74,58.8,13400.0,47.6055,47.646,47.5974,47.646,13400.0
2015-02-26 13:40:00,58.8,58.83,58.79,58.82,9300.0,47.646,47.6703,47.6379,47.6622,9300.0
2015-02-26 13:45:00,58.81,58.82,58.79,58.81,9500.0,47.6541,47.6622,47.6379,47.6541,9500.0
2015-02-26 13:50:00,58.81,58.82,58.79,58.8,6500.0,47.6541,47.6622,47.6379,47.646,6500.0
2015-02-26 13:55:00,58.8,58.82,58.78,58.79,7000.0,47.646,47.6622,47.6298,47.6379,7000.0
2015-02-26 14:00:00,58.79,58.8,58.78,58.79,8500.0,47.6379,47.646,47.6298,47.6379,8500.0
2015-02-26 14:05:00,58.78,58.78,58.71,58.71,9000.0,47.6298,47.6298,47.5731,47.5731,9000.0
2015-02-26 14:10:00,58.72,58.72,58.68,58.7,11200.0,47.5812,47.5812,47.5488,47.565,11200.0
2015-02-26 14:15:00,58.71,58.72,58.69,58.7,22400.0,47.5731,47.5812,47.5569,47.565,22400.0
2015-02-26 14:20:00,58.7,58.74,58.7,58.72,10400.0,47.565,47.5974,47.565,47.5812,10400.0
2015-02-26 14:25:00,58.73,58.73,58.7,58.71,19500.0,47.5893,47.5893,47.565,47.5731,19500.0
2015-02-26 14:30:00,58.7,58.71,58.69,58.7,24100.0,47.565,47.5731,47.5569,47.565,24100.0
2015-02-26 14:35:00,58.7,58.71,58.69,58.7,21600.0,47.565,47.5731,47.5569,47.565,21600.0
2015-02-26 14:40:00,58.7,58.73,58.69,58.7,16100.0,47.565,47.5893,47.5569,47.565,16100.0
2015-02-26 14:45:00,58.7,58.73,58.68,58.7,16800.0,47.565,47.5893,47.5488,47.565,16800.0
2015-02-26 14:50:00,58.71,58.71,58.67,58.7,17900.0,47.5731,47.5731,47.5407,47.565,17900.0
2015-02-26 14:55:00,58.7,58.7,58.67,58.69,63400.0,47.565,47.565,47.5407,47.5569,63400.0
2015-02-26 15:00:00,58.69,58.69,58.59,58.68,47900.0,47.5569,47.5569,47.4758,47.5488,47900.0
2015-02-26 15:05:00,58.68,58.7,58.65,58.68,8200.0,47.5488,47.565,47.5245,47.5488,8200.0
2015-02-26 15:10:00,58.67,58.74,58.65,58.73,35300.0,47.5407,47.5974,47.5245,47.5893,35300.0
2015-02-26 15:15:00,58.75,58.86,58.74,58.85,49500.0,47.6055,47.6946,47.5974,47.6865,49500.0
2015-02-26 15:20:00,58.84,58.85,58.79,58.79,20200.0,47.6784,47.6865,47.6379,47.6379,20200.0
2015-02-26 15:25:00,58.79,58.8,58.78,58.8,15000.0,47.6379,47.646,47.6298,47.646,15000.0
2015-02-26 15:30:00,58.79,58.83,58.76,58.78,17300.0,47.6379,47.6703,47.6136,47.6298,17300.0
2015-02-26 15:35:00,58.79,58.82,58.77,58.79,14900.0,47.6379,47.6622,47.6217,47.6379,14900.0
2015-02-26 15:40:00,58.79,58.82,58.78,58.79,30900.0,47.6379,47.6622,47.6298,47.6379,30900.0
2015-02-26 15:45:00,58.8,58.81,58.75,58.81,33700.0,47.646,47.6541,47.6055,47.6541,33700.0
2015-02-26 15:50:00,58.82,58.9,58.82,58.9,53200.0,47.6622,47.727,47.6622,47.727,53200.0
2015-02-26 15:55:00,58.9,58.91,58.82,58.88,83200.0,47.727,47.7351,47.6622,47.7108,83200.0
2015-02-27 09:30:00,59.0,59.0,58.67,58.82,40800.0,47.8081,47.8081,47.5407,47.6622,40800.0
2015-02-27 09:35:00,58.82,58.83,58.73,58.77,4900.0,47.6622,47.6703,47.5893,47.6217,4900.0
2015-02-27 09:40:00,58.7,58.73,58.53,58.61,6200.0,47.565,47.5893,47.4272,47.4921,6200.0
2015-02-27 09:45:00,58.62,58.73,58.61,58.67,3000.0,47.5002,47.5893,47.4921,47.5407,3000.0
2015-02-27 09:50:00,58.69,58.77,58.69,58.74,7000.0,47.5569,47.6217,47.5569,47.5974,7000.0
2015-02-27 09:55:00,58.74,58.9,58.72,58.89,8000.0,47.5974,47.727,47.5812,47.7189,8000.0
2015-02-27 10:00:00,58.91,59.02,58.9,59.01,7300.0,47.7351,47.8243,47.727,47.8162,7300.0
2015-02-27 10:05:00,59.02,59.02,58.85,58.85,5600.0,47.8243,47.8243,47.6865,47.6865,5600.0
2015-02-27 10:10:00,58.88,58.88,58.82,58.82,5400.0,47.7108,47.7108,47.6622,47.6622,5400.0
2015-02-27 10:15:00,58.83,58.87,58.82,58.87,2800.0,47.6703,47.7027,47.6622,47.7027,2800.0
2015-02-27 10:20:00,58.88,58.93,58.87,58.92,3900.0,47.7108,47.7513,47.7027,47.7432,3900.0
2015-02-27 10:25:00,58.94,58.96,58.9,58.9,5900.0,47.7595,47.7757,47.727,47.727,5900.0
2015-02-27 10:30:00,58.92,58.96,58.92,58.95,17500.0,47.7432,47.7757,47.7432,47.7676,17500.0
2015-02-27 10:35:00,58.96,58.99,58.92,58.98,20800.0,47.7757,47.8,47.7432,47.7919,20800.0
2015-02-27 10:40:00,58.99,59.04,58.97,59.03,9500.0,47.8,47.8405,47.7838,47.8324,9500.0
2015-02-27 10:45:00,59.03,59.03,58.97,58.98,7900.0,47.8324,47.8324,47.7838,47.7919,7900.0
2015-02-27 10:50:00,58.99,59.02,58.96,58.98,8300.0,47.8,47.8243,47.7757,47.7919,8300.0
2015-02-27 10:55:00,58.99,59.03,58.98,59.01,6200.0,47.8,47.8324,47.7919,47.8162,6200.0
2015-02-27 11:00:00,59.02,59.03,58.88,58.9,14100.0,47.8243,47.8324,47.7108,47.727,14100.0
2015-02-27 11:05:00,58.91,58.92,58.84,58.84,3100.0,47.7351,47.7432,47.6784,47.6784,3100.0
2015-02-27 11:10:00,58.84,58.89,58.84,58.89,3400.0,47.6784,47.7189,47.6784,47.7189,3400.0
2015-02-27 11:15:00,58.9,58.91,58.84,58.84,4800.0,47.727,47.7351,47.6784,47.6784,4800.0
2015-02-27 11:20:00,58.84,58.84,58.78,58.81,6400.0,47.6784,47.6784,47.6298,47.6541,6400.0
2015-02-27 11:25:00,58.83,58.86,58.73,58.73,6100.0,47.6703,47.6946,47.5893,47.5893,6100.0
2015-02-27 11:30:00,58.75,58.78,58.73,58.75,4300.0,47.6055,47.6298,47.5893,47.6055,4300.0
2015-02-27 11:35:00,58.75,58.75,58.72,58.73,2300.0,47.6055,47.6055,47.5812,47.5893,2300.0
2015-02-27 11:40:00,58.73,58.77,58.7,58.74,4300.0,47.5893,47.6217,47.565,47.5974,4300.0
2015-02-27 11:45:00,58.74,58.79,58.74,58.77,4400.0,47.5974,47.6379,47.5974,47.6217,4400.0
2015-02-27 11:50:00,58.77,58.77,58.73,58.73,3300.0,47.6217,47.6217,47.5893,47.5893,3300.0
2015-02-27 11:55:00,58.75,58.76,58.71,58.73,3200.0,47.6055,47.6136,47.5731,47.5893,3200.0
2015-02-27 12:00:00,58.73,58.78,58.73,58.73,3900.0,47.5893,47.6298,47.5893,47.5893,3900.0
2015-02-27 12:05:00,58.73,58.74,58.73,58.73,1700.0,47.5893,47.5974,47.5893,47.5893,1700.0
2015-02-27 12:10:00,58.73,58.74,58.66,58.69,7800.0,47.5893,47.5974,47.5326,47.5569,7800.0
2015-02-27 12:15:00,58.69,58.7,58.69,58.69,2200.0,47.5569,47.565,47.5569,47.5569,2200.0
2015-02-27 12:20:00,58.69,58.8,58.69,58.78,4500.0,47.5569,47.646,47.5569,47.6298,4500.0
2015-02-27 12:25:00,58.79,58.84,58.76,58.78,4400.0,47.6379,47.6784,47.6136,47.6298,4400.0
2015-02-27 12:30:00,58.81,58.84,58.8,58.84,2800.0,47.6541,47.6784,47.646,47.6784,2800.0
2015-02-27 12:35:00,58.84,58.85,58.78,58.85,5900.0,47.6784,47.6865,47.6298,47.6865,5900.0
2015-02-27 12:40:00,58.85,58.85,58.79,58.8,1800.0,47.6865,47.6865,47.6379,47.646,1800.0
2015-02-27 12:45:00,58.8,58.82,58.78,58.79,4000.0,47.646,47.6622,47.6298,47.6379,4000.0
2015-02-27 12:50:00,58.8,58.84,58.8,58.8,2900.0,47.646,47.6784,47.646,47.646,2900.0
2015-02-27 12:55:00,58.8,58.81,58.78,58.81,2500.0,47.646,47.6541,47.6298,47.6541,2500.0
2015-02-27 13:00:00,58.81,58.81,58.72,58.74,3600.0,47.6541,47.6541,47.5812,47.5974,3600.0
2015-02-27 13:05:00,58.75,58.76,58.72,58.72,2100.0,47.6055,47.6136,47.5812,47.5812,2100.0
2015-02-27 13:10:00,58.72,58.77,58.72,58.75,3000.0,47.5812,47.6217,47.5812,47.6055,3000.0
2015-02-27 13:15:00,58.76,58.76,58.72,58.72,3000.0,47.6136,47.6136,47.5812,47.5812,3000.0
2015-02-27 13:20:00,58.73,58.73,58.67,58.67,6800.0,47.5893,47.5893,47.5407,47.5407,6800.0
2015-02-27 13:25:00,58.67,58.69,58.63,58.63,8700.0,47.5407,47.5569,47.5083,47.5083,8700.0
2015-02-27 13:30:00,58.62,58.65,58.6,58.61,6100.0,47.5002,47.5245,47.4839,47.4921,6100.0
2015-02-27 13:35:00,58.6,58.61,58.57,58.59,7700.0,47.4839,47.4921,47.4596,47.4758,7700.0
2015-02-27 13:40:00,58.59,58.64,58.59,58.63,4700.0,47.4758,47.5164,47.4758,47.5083,4700.0
2015-02-27 13:45:00,58.63,58.66,58.63,58.65,2400.0,47.5083,47.5326,47.5083,47.5245,2400.0
2015-02-27 13:50:00,58.66,58.67,58.61,58.61,5100.0,47.5326,47.5407,47.4921,47.4921,5100.0
2015-02-27 13:55:00,58.61,58.69,58.61,58.65,4500.0,47.4921,47.5569,47.4921,47.5245,4500.0
2015-02-27 14:00:00,58.66,58.73,58.66,58.68,2800.0,47.5326,47.5893,47.5326,47.5488,2800.0
2015-02-27 14:05:00,58.69,58.71,58.66,58.67,6400.0,47.5569,47.5731,47.5326,47.5407,6400.0
2015-02-27 14:10:00,58.66,58.66,58.59,58.6,7400.0,47.5326,47.5326,47.4758,47.4839,7400.0
2015-02-27 14:15:00,58.6,58.64,58.6,58.62,7300.0,47.4839,47.5164,47.4839,47.5002,7300.0
2015-02-27 14:20:00,58.62,58.68,58.61,58.68,10400.0,47.5002,47.5488,47.4921,47.5488,10400.0
2015-02-27 14:25:00,58.67,58.72,58.67,58.69,7100.0,47.5407,47.5812,47.5407,47.5569,7100.0
2015-02-27 14:30:00,58.69,58.69,58.63,58.67,6700.0,47.5569,47.5569,47.5083,47.5407,6700.0
2015-02-27 14:35:00,58.69,58.69,58.57,58.58,7900.0,47.5569,47.5569,47.4596,47.4677,7900.0
2015-02-27 14:40:00,58.56,58.59,58.54,58.56,5200.0,47.4515,47.4758,47.4353,47.4515,5200.0
2015-02-27 14:45:00,58.55,58.61,58.53,58.54,12600.0,47.4434,47.4921,47.4272,47.4353,12600.0
2015-02-27 14:50:00,58.54,58.55,58.52,58.53,11100.0,47.4353,47.4434,47.4191,47.4272,11100.0
2015-02-27 14:55:00,58.54,58.58,58.54,58.56,9100.0,47.4353,47.4677,47.4353,47.4515,9100.0
2015-02-27 15:00:00,58.57,58.58,58.51,58.55,11900.0,47.4596,47.4677,47.411,47.4434,11900.0
2015-02-27 15:05:00,58.55,58.6,58.55,58.58,11200.0,47.4434,47.4839,47.4434,47.4677,11200.0
2015-02-27 15:10:00,58.58,58.64,58.58,58.59,8800.0,47.4677,47.5164,47.4677,47.4758,8800.0
2015-02-27 15:15:00,58.59,58.64,58.57,58.61,12400.0,47.4758,47.5164,47.4596,47.4921,12400.0
2015-02-27 15:20:00,58.61,58.67,58.6,58.65,10700.0,47.4921,47.5407,47.4839,47.5245,10700.0
2015-02-27 15:25:00,58.66,58.69,58.64,58.68,8500.0,47.5326,47.5569,47.5164,47.5488,8500.0
2015-02-27 15:30:00,58.69,58.7,58.65,58.67,13700.0,47.5569,47.565,47.5245,47.5407,13700.0
2015-02-27 15:35:00,58.67,58.69,58.62,58.63,14600.0,47.5407,47.5569,47.5002,47.5083,14600.0
2015-02-27 15:40:00,58.63,58.63,58.57,58.6,17900.0,47.5083,47.5083,47.4596,47.4839,17900.0
2015-02-27 15:45:00,58.6,58.68,58.6,58.61,20200.0,47.4839,47.5488,47.4839,47.4921,20200.0
2015-02-27 15:50:00,58.62,58.63,58.52,58.55,76200.0,47.5002,47.5083,47.4191,47.4434,76200.0
2015-02-27 15:55:00,58.54,58.59,58.52,58.55,80800.0,47.4353,47.4758,47.4191,47.4434,80800.0
2015-03-02 09:30:00,58.86,59.13,58.54,59.12,40000.0,47.6946,47.9134,47.4353,47.9053,40000.0
2015-03-02 09:35:00,59.02,59.41,59.02,59.31,25600.0,47.8243,48.1403,47.8243,48.0593,25600.0
2015-03-02 09:40:00,59.39,59.5,59.32,59.37,9800.0,48.1241,48.2132,48.0674,48.1079,9800.0
2015-03-02 09:45:00,59.43,59.48,59.4,59.48,6000.0,48.1565,48.197,48.1322,48.197,6000.0
2015-03-02 09:50:00,59.5,59.59,59.41,59.59,16200.0,48.2132,48.2862,48.1403,48.2862,16200.0
2015-03-02 09:55:00,59.59,59.66,59.57,59.59,39800.0,48.2862,48.3429,48.2699,48.2862,39800.0
2015-03-02 10:00:00,59.61,59.63,59.48,59.51,34100.0,48.3024,48.3186,48.197,48.2213,34100.0
2015-03-02 10:05:00,59.53,59.53,59.43,59.5,31400.0,48.2375,48.2375,48.1565,48.2132,31400.0
2015-03-02 10:10:00,59.5,59.55,59.48,59.48,66000.0,48.2132,48.2537,48.197,48.197,66000.0
2015-03-02 10:15:00,59.49,59.52,59.43,59.46,18300.0,48.2051,48.2294,48.1565,48.1808,18300.0
2015-03-02 10:20:00,59.44,59.51,59.4,59.41,8500.0,48.1646,48.2213,48.1322,48.1403,8500.0
2015-03-02 10:25:00,59.41,59.41,59.35,59.39,8500.0,48.1403,48.1403,48.0917,48.1241,8500.0
2015-03-02 10:30:00,59.4,59.46,59.36,59.38,13200.0,48.1322,48.1808,48.0998,48.116,13200.0
2015-03-02 10:35:00,59.39,59.45,59.35,59.37,7400.0,48.1241,48.1727,48.0917,48.1079,7400.0
2015-03-02 10:40:00,59.37,59.41,59.34,59.4,6000.0,48.1079,48.1403,48.0836,48.1322,6000.0
2015-03-02 10:45:00,59.39,59.41,59.3,59.31,13100.0,48.1241,48.1403,48.0512,48.0593,13100.0
2015-03-02 10:50:00,59.3,59.43,59.3,59.41,9600.0,48.0512,48.1565,48.0512,48.1403,9600.0
2015-03-02 10:55:00,59.42,59.44,59.31,59.35,6500.0,48.1484,48.1646,48.0593,48.0917,6500.0
2015-03-02 11:00:00,59.36,59.45,59.36,59.44,17400.0,48.0998,48.1727,48.0998,48.1646,17400.0
2015-03-02 11:05:00,59.44,59.46,59.39,59.45,10600.0,48.1646,48.1808,48.1241,48.1727,10600.0
2015-03-02 11:10:00,59.46,59.47,59.36,59.46,12200.0,48.1808,48.1889,48.0998,48.1808,12200.0
2015-03-02 11:15:00,59.48,59.52,59.48,59.5,2800.0,48.197,48.2294,48.197,48.2132,2800.0
2015-03-02 11:20:00,59.48,59.52,59.47,59.5,6000.0,48.197,48.2294,48.1889,48.2132,6000.0
2015-03-02 11:25:00,59.5,59.53,59.46,59.49,9900.0,48.2132,48.2375,48.1808,48.2051,9900.0
2015-03-02 11:30:00,59.48,59.54,59.48,59.52,6100.0,48.197,48.2456,48.197,48.2294,6100.0
2015-03-02 11:35:00,59.54,59.57,59.5,59.51,14800.0,48.2456,48.2699,48.2132,48.2213,14800.0
2015-03-02 11:40:00,59.52,59.56,59.5,59.53,11300.0,48.2294,48.2618,48.2132,48.2375,11300.0
2015-03-02 11:45:00,59.52,59.57,59.51,59.55,6400.0,48.2294,48.2699,48.2213,48.2537,6400.0
2015-03-02 11:50:00,59.55,59.59,59.54,59.57,18000.0,48.2537,48.2862,48.2456,48.2699,18000.0
2015-03-02 11:55:00,59.57,59.6,59.55,59.56,11200.0,48.2699,48.2943,48.2537,48.2618,11200.0
2015-03-02 12:00:00,59.55,59.59,59.55,59.57,9100.0,48.2537,48.2862,48.2537,48.2699,9100.0
2015-03-02 12:05:00,59.58,59.58,59.54,59.54,5400.0,48.278,48.278,48.2456,48.2456,5400.0
2015-03-02 12:10:00,59.53,59.54,59.47,59.49,25500.0,48.2375,48.2456,48.1889,48.2051,25500.0
2015-03-02 12:15:00,59.49,59.5,59.37,59.38,20800.0,48.2051,48.2132,48.1079,48.116,20800.0
2015-03-02 12:20:00,59.38,59.39,59.33,59.33,13000.0,48.116,48.1241,48.0755,48.0755,13000.0
2015-03-02 12:25:00,59.32,59.32,59.28,59.31,11600.0,48.0674,48.0674,48.035,48.0593,11600.0
2015-03-02 12:30:00,59.31,59.36,59.31,59.36,12800.0,48.0593,48.0998,48.0593,48.0998,12800.0
2015-03-02 12:35:00,59.37,59.39,59.35,59.39,16500.0,48.1079,48.1241,48.0917,48.1241,16500.0
2015-03-02 12:40:00,59.39,59.45,59.37,59.45,33600.0,48.1241,48.1727,48.1079,48.1727,33600.0
2015-03-02 12:45:00,59.45,59.47,59.41,59.42,13600.0,48.1727,48.1889,48.1403,48.1484,13600.0
2015-03-02 12:50:00,59.42,59.52,59.42,59.5,10300.0,48.1484,48.2294,48.1484,48.2132,10300.0
2015-03-02 12:55:00,59.52,59.56,59.51,59.56,4200.0,48.2294,48.2618,48.2213,48.2618,4200.0
2015-03-02 13:00:00,59.55,59.58,59.54,59.57,8700.0,48.2537,48.278,48.2456,48.2699,8700.0
2015-03-02 13:05:00,59.57,59.6,59.51,59.52,19800.0,48.2699,48.2943,48.2213,48.2294,19800.0
2015-03-02 13:10:00,59.52,59.52,59.44,59.44,34200.0,48.2294,48.2294,48.1646,48.1646,34200.0
2015-03-02 13:15:00,59.43,59.44,59.41,59.42,11000.0,48.1565,48.1646,48.1403,48.1484,11000.0
2015-03-02 13:20:00,59.42,59.42,59.35,59.37,23200.0,48.1484,48.1484,48.0917,48.1079,23200.0
2015-03-02 13:25:00,59.38,59.39,59.33,59.34,16100.0,48.116,48.1241,48.0755,48.0836,16100.0
2015-03-02 13:30:00,59.34,59.43,59.33,59.43,9400.0,48.0836,48.1565,48.0755,48.1565,9400.0
2015-03-02 13:35:00,59.43,59.5,59.42,59.46,6000.0,48.1565,48.2132,48.1484,48.1808,6000.0
2015-03-02 13:40:00,59.45,59.55,59.45,59.53,8100.0,48.1727,48.2537,48.1727,48.2375,8100.0
2015-03-02 13:45:00,59.53,59.54,59.5,59.54,4700.0,48.2375,48.2456,48.2132,48.2456,4700.0
2015-03-02 13:50:00,59.53,59.55,59.49,59.5,7000.0,48.2375,48.2537,48.2051,48.2132,7000.0
2015-03-02 13:55:00,59.49,59.56,59.47,59.56,5200.0,48.2051,48.2618,48.1889,48.2618,5200.0
2015-03-02 14:00:00,59.56,59.57,59.5,59.53,13300.0,48.2618,48.2699,48.2132,48.2375,13300.0
2015-03-02 14:05:00,59.52,59.54,59.5,59.53,10800.0,48.2294,48.2456,48.2132,48.2375,10800.0
2015-03-02 14:10:00,59.52,59.53,59.49,59.52,15800.0,48.2294,48.2375,48.2051,48.2294,15800.0
2015-03-02 14:15:00,59.52,59.56,59.47,59.5,12700.0,48.2294,48.2618,48.1889,48.2132,12700.0
2015-03-02 14:20:00,59.51,59.54,59.49,59.54,10500.0,48.2213,48.2456,48.2051,48.2456,10500.0
2015-03-02 14:25:00,59.55,59.56,59.49,59.52,7200.0,48.2537,48.2618,48.2051,48.2294,7200.0
2015-03-02 14:30:00,59.52,59.57,59.52,59.54,10700.0,48.2294,48.2699,48.2294,48.2456,10700.0
2015-03-02 14:35:00,59.55,59.58,59.54,59.57,4500.0,48.2537,48.278,48.2456,48.2699,4500.0
2015-03-02 14:40:00,59.57,59.57,59.51,59.51,11500.0,48.2699,48.2699,48.2213,48.2213,11500.0
2015-03-02 14:45:00,59.52,59.53,59.49,59.52,12000.0,48.2294,48.2375,48.2051,48.2294,12000.0
2015-03-02 14:50:00,59.52,59.56,59.52,59.56,23100.0,48.2294,48.2618,48.2294,48.2618,23100.0
2015-03-02 14:55:00,59.56,59.57,59.5,59.56,33100.0,48.2618,48.2699,48.2132,48.2618,33100.0
2015-03-02 15:00:00,59.57,59.58,59.52,59.56,19600.0,48.2699,48.278,48.2294,48.2618,19600.0
2015-03-02 15:05:00,59.56,59.57,59.54,59.57,15600.0,48.2618,48.2699,48.2456,48.2699,15600.0
2015-03-02 15:10:00,59.57,59.57,59.54,59.56,17000.0,48.2699,48.2699,48.2456,48.2618,17000.0
2015-03-02 15:15:00,59.57,59.64,59.57,59.61,18200.0,48.2699,48.3267,48.2699,48.3024,18200.0
2015-03-02 15:20:00,59.62,59.63,59.58,59.61,18900.0,48.3105,48.3186,48.278,48.3024,18900.0
2015-03-02 15:25:00,59.6,59.65,59.6,59.65,19100.0,48.2943,48.3348,48.2943,48.3348,19100.0
2015-03-02 15:30:00,59.64,59.65,59.61,59.65,19900.0,48.3267,48.3348,48.3024,48.3348,19900.0
2015-03-02 15:35:00,59.65,59.69,59.64,59.64,15700.0,48.3348,48.3672,48.3267,48.3267,15700.0
2015-03-02 15:40:00,59.65,59.68,59.64,59.68,24300.0,48.3348,48.3591,48.3267,48.3591,24300.0
2015-03-02 15:45:00,59.69,59.7,59.64,59.7,30600.0,48.3672,48.3753,48.3267,48.3753,30600.0
2015-03-02 15:50:00,59.7,59.76,59.7,59.76,45100.0,48.3753,48.4239,48.3753,48.4239,45100.0
2015-03-02 15:55:00,59.75,59.78,59.72,59.78,58800.0,48.4158,48.4401,48.3915,48.4401,58800.0
2015-03-03 09:30:00,59.54,59.6,59.26,59.31,26100.0,48.2456,48.2943,48.0188,48.0593,26100.0
2015-03-03 09:35:00,59.32,59.39,59.27,59.31,29000.0,48.0674,48.1241,48.0269,48.0593,29000.0
2015-03-03 09:40:00,59.31,59.32,59.14,59.15,7200.0,48.0593,48.0674,47.9215,47.9296,7200.0
2015-03-03 09:45:00,59.15,59.25,59.14,59.21,4700.0,47.9296,48.0106,47.9215,47.9782,4700.0
2015-03-03 09:50:00,59.19,59.26,59.13,59.23,12100.0,47.962,48.0188,47.9134,47.9944,12100.0
2015-03-03 09:55:00,59.22,59.3,59.16,59.26,9400.0,47.9863,48.0512,47.9377,48.0188,9400.0
2015-03-03 10:00:00,59.26,59.31,59.19,59.22,8000.0,48.0188,48.0593,47.962,47.9863,8000.0
2015-03-03 10:05:00,59.23,59.34,59.22,59.31,3900.0,47.9944,48.0836,47.9863,48.0593,3900.0
2015-03-03 10:10:00,59.3,59.38,59.23,59.24,12000.0,48.0512,48.116,47.9944,48.0025,12000.0
2015-03-03 10:15:00,59.25,59.28,59.19,59.28,7100.0,48.0106,48.035,47.962,48.035,7100.0
2015-03-03 10:20:00,59.28,59.29,59.23,59.23,7100.0,48.035,48.0431,47.9944,47.9944,7100.0
2015-03-03 10:25:00,59.23,59.24,59.09,59.14,9800.0,47.9944,48.0025,47.881,47.9215,9800.0
2015-03-03 10:30:00,59.13,59.17,59.1,59.17,5400.0,47.9134,47.9458,47.8891,47.9458,5400.0
2015-03-03 10:35:00,59.16,59.18,59.11,59.12,6300.0,47.9377,47.9539,47.8972,47.9053,6300.0
2015-03-03 10:40:00,59.12,59.15,59.11,59.15,8000.0,47.9053,47.9296,47.8972,47.9296,8000.0
2015-03-03 10:45:00,59.16,59.18,59.11,59.15,12900.0,47.9377,47.9539,47.8972,47.9296,12900.0
2015-03-03 10:50:00,59.14,59.14,59.1,59.12,5800.0,47.9215,47.9215,47.8891,47.9053,5800.0
2015-03-03 10:55:00,59.12,59.15,59.04,59.04,10700.0,47.9053,47.9296,47.8405,47.8405,10700.0
2015-03-03 11:00:00,59.02,59.1,59.01,59.08,9700.0,47.8243,47.8891,47.8162,47.8729,9700.0
2015-03-03 11:05:00,59.08,59.09,59.02,59.03,7800.0,47.8729,47.881,47.8243,47.8324,7800.0
2015-03-03 11:10:00,59.03,59.03,59.0,59.02,30600.0,47.8324,47.8324,47.8081,47.8243,30600.0
2015-03-03 11:15:00,59.02,59.12,59.02,59.05,9500.0,47.8243,47.9053,47.8243,47.8486,9500.0
2015-03-03 11:20:00,59.05,59.07,58.91,58.91,17800.0,47.8486,47.8648,47.7351,47.7351,17800.0
2015-03-03 11:25:00,58.92,58.92,58.78,58.81,10200.0,47.7432,47.7432,47.6298,47.6541,10200.0
2015-03-03 11:30:00,58.81,58.81,58.58,58.61,17200.0,47.6541,47.6541,47.4677,47.4921,17200.0
2015-03-03 11:35:00,58.62,58.68,58.6,58.68,11600.0,47.5002,47.5488,47.4839,47.5488,11600.0
2015-03-03 11:40:00,58.68,58.68,58.61,58.65,28400.0,47.5488,47.5488,47.4921,47.5245,28400.0
2015-03-03 11:45:00,58.65,58.67,58.64,58.67,7500.0,47.5245,47.5407,47.5164,47.5407,7500.0
2015-03-03 11:50:00,58.67,58.74,58.67,58.73,5800.0,47.5407,47.5974,47.5407,47.5893,5800.0
2015-03-03 11:55:00,58.73,58.77,58.7,58.7,4700.0,47.5893,47.6217,47.565,47.565,4700.0
2015-03-03 12:00:00,58.7,58.7,58.64,58.67,5300.0,47.565,47.565,47.5164,47.5407,5300.0
2015-03-03 12:05:00,58.66,58.73,58.65,58.72,4300.0,47.5326,47.5893,47.5245,47.5812,4300.0
2015-03-03 12:10:00,58.72,58.72,58.67,58.67,3500.0,47.5812,47.5812,47.5407,47.5407,3500.0
2015-03-03 12:15:00,58.66,58.71,58.64,58.7,13300.0,47.5326,47.5731,47.5164,47.565,13300.0
2015-03-03 12:20:00,58.7,58.7,58.64,58.65,7400.0,47.565,47.565,47.5164,47.5245,7400.0
2015-03-03 12:25:00,58.64,58.64,58.57,58.6,8100.0,47.5164,47.5164,47.4596,47.4839,8100.0
2015-03-03 12:30:00,58.6,58.67,58.58,58.67,8500.0,47.4839,47.5407,47.4677,47.5407,8500.0
2015-03-03 12:35:00,58.66,58.7,58.66,58.69,4300.0,47.5326,47.565,47.5326,47.5569,4300.0
2015-03-03 12:40:00,58.68,58.68,58.61,58.61,5800.0,47.5488,47.5488,47.4921,47.4921,5800.0
2015-03-03 12:45:00,58.6,58.61,58.57,58.6,5900.0,47.4839,47.4921,47.4596,47.4839,5900.0
2015-03-03 12:50:00,58.6,58.64,58.6,58.61,5100.0,47.4839,47.5164,47.4839,47.4921,5100.0
2015-03-03 12:55:00,58.6,58.68,58.6,58.66,7300.0,47.4839,47.5488,47.4839,47.5326,7300.0
2015-03-03 13:00:00,58.66,58.73,58.66,58.7,8400.0,47.5326,47.5893,47.5326,47.565,8400.0
2015-03-03 13:05:00,58.71,58.75,58.69,58.7,6200.0,47.5731,47.6055,47.5569,47.565,6200.0
2015-03-03 13:10:00,58.71,58.71,58.63,58.65,3600.0,47.5731,47.5731,47.5083,47.5245,3600.0
2015-03-03 13:15:00,58.66,58.7,58.65,58.65,6900.0,47.5326,47.565,47.5245,47.5245,6900.0
2015-03-03 13:20:00,58.65,58.69,58.63,58.64,5000.0,47.5245,47.5569,47.5083,47.5164,5000.0
2015-03-03 13:25:00,58.65,58.71,58.65,58.69,5100.0,47.5245,47.5731,47.5245,47.5569,5100.0
2015-03-03 13:30:00,58.7,58.71,58.65,58.65,6400.0,47.565,47.5731,47.5245,47.5245,6400.0
2015-03-03 13:35:00,58.66,58.66,58.56,58.56,8500.0,47.5326,47.5326,47.4515,47.4515,8500.0
2015-03-03 13:40:00,58.55,58.55,58.52,58.52,5500.0,47.4434,47.4434,47.4191,47.4191,5500.0
2015-03-03 13:45:00,58.53,58.55,58.52,58.55,6100.0,47.4272,47.4434,47.4191,47.4434,6100.0
2015-03-03 13:50:00,58.55,58.59,58.47,58.59,10100.0,47.4434,47.4758,47.3786,47.4758,10100.0
2015-03-03 13:55:00,58.59,58.6,58.53,58.53,7000.0,47.4758,47.4839,47.4272,47.4272,7000.0
2015-03-03 14:00:00,58.52,58.55,58.52,58.52,4500.0,47.4191,47.4434,47.4191,47.4191,4500.0
2015-03-03 14:05:00,58.52,58.6,58.51,58.58,17800.0,47.4191,47.4839,47.411,47.4677,17800.0
2015-03-03 14:10:00,58.58,58.67,58.58,58.67,14600.0,47.4677,47.5407,47.4677,47.5407,14600.0
2015-03-03 14:15:00,58.67,58.71,58.64,58.71,9300.0,47.5407,47.5731,47.5164,47.5731,9300.0
2015-03-03 14:20:00,58.71,58.74,58.66,58.68,8300.0,47.5731,47.5974,47.5326,47.5488,8300.0
2015-03-03 14:25:00,58.69,58.75,58.66,58.75,9000.0,47.5569,47.6055,47.5326,47.6055,9000.0
2015-03-03 14:30:00,58.75,58.78,58.7,58.7,8200.0,47.6055,47.6298,47.565,47.565,8200.0
2015-03-03 14:35:00,58.69,58.69,58.61,58.65,10200.0,47.5569,47.5569,47.4921,47.5245,10200.0
2015-03-03 14:40:00,58.65,58.66,58.55,58.58,9800.0,47.5245,47.5326,47.4434,47.4677,9800.0
2015-03-03 14:45:00,58.58,58.6,58.57,58.58,10800.0,47.4677,47.4839,47.4596,47.4677,10800.0
2015-03-03 14:50:00,58.58,58.64,58.57,58.59,11700.0,47.4677,47.5164,47.4596,47.4758,11700.0
2015-03-03 14:55:00,58.6,58.64,58.59,58.61,11800.0,47.4839,47.5164,47.4758,47.4921,11800.0
2015-03-03 15:00:00,58.61,58.66,58.6,58.64,12500.0,47.4921,47.5326,47.4839,47.5164,12500.0
2015-03-03 15:05:00,58.65,58.65,58.56,58.56,9500.0,47.5245,47.5245,47.4515,47.4515,9500.0
2015-03-03 15:10:00,58.57,58.58,58.51,58.52,8200.0,47.4596,47.4677,47.411,47.4191,8200.0
2015-03-03 15:15:00,58.52,58.53,58.44,58.44,34900.0,47.4191,47.4272,47.3543,47.3543,34900.0
2015-03-03 15:20:00,58.45,58.58,58.45,58.58,24000.0,47.3624,47.4677,47.3624,47.4677,24000.0
2015-03-03 15:25:00,58.57,58.66,58.57,58.66,7400.0,47.4596,47.5326,47.4596,47.5326,7400.0
2015-03-03 15:30:00,58.65,58.68,58.64,58.66,22800.0,47.5245,47.5488,47.5164,47.5326,22800.0
2015-03-03 15:35:00,58.67,58.69,58.63,58.63,26900.0,47.5407,47.5569,47.5083,47.5083,26900.0
2015-03-03 15:40:00,58.63,58.64,58.6,58.62,23100.0,47.5083,47.5164,47.4839,47.5002,23100.0
2015-03-03 15:45:00,58.61,58.66,58.6,58.66,32800.0,47.4921,47.5326,47.4839,47.5326,32800.0
2015-03-03 15:50:00,58.66,58.71,58.65,58.69,75300.0,47.5326,47.5731,47.5245,47.5569,75300.0
2015-03-03 15:55:00,58.69,58.75,58.68,58.74,114000.0,47.5569,47.6055,47.5488,47.5974,114000.0
2015-03-04 09:30:00,58.33,58.72,58.2,58.6,44400.0,47.2652,47.5812,47.1598,47.4839,44400.0
2015-03-04 09:35:00,58.6,58.6,58.36,58.36,15500.0,47.4839,47.4839,47.2895,47.2895,15500.0
2015-03-04 09:40:00,58.35,58.4,58.24,58.36,17700.0,47.2814,47.3219,47.1922,47.2895,17700.0
2015-03-04 09:45:00,58.39,58.45,58.35,58.45,17600.0,47.3138,47.3624,47.2814,47.3624,17600.0
2015-03-04 09:50:00,58.45,58.45,58.25,58.25,8800.0,47.3624,47.3624,47.2003,47.2003,8800.0
2015-03-04 09:55:00,58.25,58.4,58.25,58.32,4800.0,47.2003,47.3219,47.2003,47.2571,4800.0
2015-03-04 10:00:00,58.26,58.35,58.23,58.27,6700.0,47.2084,47.2814,47.1841,47.2165,6700.0
2015-03-04 10:05:00,58.27,58.38,58.23,58.23,7600.0,47.2165,47.3057,47.1841,47.1841,7600.0
2015-03-04 10:10:00,58.19,58.26,58.04,58.12,15000.0,47.1517,47.2084,47.0302,47.095,15000.0
2015-03-04 10:15:00,58.13,58.17,58.05,58.16,7600.0,47.1031,47.1355,47.0383,47.1274,7600.0
2015-03-04 10:20:00,58.18,58.23,58.13,58.2,8400.0,47.1436,47.1841,47.1031,47.1598,8400.0
2015-03-04 10:25:00,58.17,58.17,58.02,58.1,10500.0,47.1355,47.1355,47.014,47.0788,10500.0
2015-03-04 10:30:00,58.11,58.13,58.05,58.12,11700.0,47.0869,47.1031,47.0383,47.095,11700.0
2015-03-04 10:35:00,58.14,58.18,58.08,58.08,11500.0,47.1112,47.1436,47.0626,47.0626,11500.0
2015-03-04 10:40:00,58.09,58.22,58.06,58.21,10400.0,47.0707,47.176,47.0464,47.1679,10400.0
2015-03-04 10:45:00,58.22,58.26,58.15,58.15,6800.0,47.176,47.2084,47.1193,47.1193,6800.0
2015-03-04 10:50:00,58.14,58.14,58.06,58.06,5000.0,47.1112,47.1112,47.0464,47.0464,5000.0
2015-03-04 10:55:00,58.06,58.15,58.06,58.15,8000.0,47.0464,47.1193,47.0464,47.1193,8000.0
2015-03-04 11:00:00,58.14,58.19,58.11,58.19,6800.0,47.1112,47.1517,47.0869,47.1517,6800.0
2015-03-04 11:05:00,58.18,58.28,58.15,58.28,10000.0,47.1436,47.2247,47.1193,47.2247,10000.0
2015-03-04 11:10:00,58.3,58.32,58.26,58.32,3300.0,47.2409,47.2571,47.2084,47.2571,3300.0
2015-03-04 11:15:00,58.34,58.43,58.33,58.41,9900.0,47.2733,47.3462,47.2652,47.33,9900.0
2015-03-04 11:20:00,58.42,58.43,58.32,58.32,7500.0,47.3381,47.3462,47.2571,47.2571,7500.0
2015-03-04 11:25:00,58.3,58.34,58.28,58.28,6700.0,47.2409,47.2733,47.2247,47.2247,6700.0
2015-03-04 11:30:00,58.28,58.29,58.22,58.28,17600.0,47.2247,47.2328,47.176,47.2247,17600.0
2015-03-04 11:35:00,58.28,58.29,58.26,58.28,15400.0,47.2247,47.2328,47.2084,47.2247,15400.0
2015-03-04 11:40:00,58.26,58.31,58.24,58.26,10700.0,47.2084,47.249,47.1922,47.2084,10700.0
2015-03-04 11:45:00,58.26,58.27,58.17,58.18,14100.0,47.2084,47.2165,47.1355,47.1436,14100.0
2015-03-04 11:50:00,58.18,58.18,58.1,58.13,8300.0,47.1436,47.1436,47.0788,47.1031,8300.0
2015-03-04 11:55:00,58.12,58.2,58.12,58.19,2500.0,47.095,47.1598,47.095,47.1517,2500.0
2015-03-04 12:00:00,58.19,58.21,58.17,58.2,7100.0,47.1517,47.1679,47.1355,47.1598,7100.0
2015-03-04 12:05:00,58.21,58.26,58.19,58.23,8000.0,47.1679,47.2084,47.1517,47.1841,8000.0
2015-03-04 12:10:00,58.24,58.33,58.21,58.32,9300.0,47.1922,47.2652,47.1679,47.2571,9300.0
2015-03-04 12:15:00,58.34,58.41,58.28,58.35,18000.0,47.2733,47.33,47.2247,47.2814,18000.0
2015-03-04 12:20:00,58.34,58.34,58.23,58.23,8700.0,47.2733,47.2733,47.1841,47.1841,8700.0
2015-03-04 12:25:00,58.23,58.23,58.19,58.21,16000.0,47.1841,47.1841,47.1517,47.1679,16000.0
2015-03-04 12:30:00,58.21,58.23,58.15,58.15,5800.0,47.1679,47.1841,47.1193,47.1193,5800.0
2015-03-04 12:35:00,58.17,58.2,58.16,58.2,4200.0,47.1355,47.1598,47.1274,47.1598,4200.0
2015-03-04 12:40:00,58.2,58.28,58.2,58.28,4700.0,47.1598,47.2247,47.1598,47.2247,4700.0
2015-03-04 12:45:00,58.28,58.3,58.24,58.25,5200.0,47.2247,47.2409,47.1922,47.2003,5200.0
2015-03-04 12:50:00,58.24,58.28,58.22,58.24,2900.0,47.1922,47.2247,47.176,47.1922,2900.0
2015-03-04 12:55:00,58.24,58.24,58.06,58.06,6900.0,47.1922,47.1922,47.0464,47.0464,6900.0
2015-03-04 13:00:00,58.08,58.15,58.08,58.12,4100.0,47.0626,47.1193,47.0626,47.095,4100.0
2015-03-04 13:05:00,58.11,58.15,58.11,58.15,2900.0,47.0869,47.1193,47.0869,47.1193,2900.0
2015-03-04 13:10:00,58.16,58.16,58.09,58.13,4100.0,47.1274,47.1274,47.0707,47.1031,4100.0
2015-03-04 13:15:00,58.12,58.12,58.08,58.09,5300.0,47.095,47.095,47.0626,47.0707,5300.0
2015-03-04 13:20:00,58.09,58.19,58.07,58.17,8100.0,47.0707,47.1517,47.0545,47.1355,8100.0
2015-03-04 13:25:00,58.19,58.19,58.14,58.15,3800.0,47.1517,47.1517,47.1112,47.1193,3800.0
2015-03-04 13:30:00,58.16,58.16,58.09,58.14,4900.0,47.1274,47.1274,47.0707,47.1112,4900.0
2015-03-04 13:35:00,58.14,58.14,58.09,58.13,4300.0,47.1112,47.1112,47.0707,47.1031,4300.0
2015-03-04 13:40:00,58.13,58.18,58.09,58.09,6600.0,47.1031,47.1436,47.0707,47.0707,6600.0
2015-03-04 13:45:00,58.08,58.08,58.05,58.06,5100.0,47.0626,47.0626,47.0383,47.0464,5100.0
2015-03-04 13:50:00,58.07,58.09,58.05,58.07,3700.0,47.0545,47.0707,47.0383,47.0545,3700.0
2015-03-04 13:55:00,58.06,58.06,57.96,58.0,10800.0,47.0464,47.0464,46.9654,46.9978,10800.0
2015-03-04 14:00:00,58.01,58.03,57.95,57.98,9700.0,47.0059,47.0221,46.9572,46.9816,9700.0
2015-03-04 14:05:00,57.97,58.21,57.94,58.09,70800.0,46.9735,47.1679,46.9491,47.0707,70800.0
2015-03-04 14:10:00,58.08,58.17,58.06,58.06,19900.0,47.0626,47.1355,47.0464,47.0464,19900.0
2015-03-04 14:15:00,58.05,58.13,58.02,58.1,9200.0,47.0383,47.1031,47.014,47.0788,9200.0
2015-03-04 14:20:00,58.09,58.16,58.09,58.15,5500.0,47.0707,47.1274,47.0707,47.1193,5500.0
2015-03-04 14:25:00,58.17,58.22,58.17,58.2,4500.0,47.1355,47.176,47.1355,47.1598,4500.0
2015-03-04 14:30:00,58.2,58.22,58.18,58.22,3700.0,47.1598,47.176,47.1436,47.176,3700.0
2015-03-04 14:35:00,58.23,58.25,58.21,58.23,7600.0,47.1841,47.2003,47.1679,47.1841,7600.0
2015-03-04 14:40:00,58.23,58.3,58.22,58.27,6700.0,47.1841,47.2409,47.176,47.2165,6700.0
2015-03-04 14:45:00,58.26,58.3,58.24,58.28,6300.0,47.2084,47.2409,47.1922,47.2247,6300.0
2015-03-04 14:50:00,58.29,58.36,58.29,58.36,6300.0,47.2328,47.2895,47.2328,47.2895,6300.0
2015-03-04 14:55:00,58.36,58.42,58.34,58.4,9200.0,47.2895,47.3381,47.2733,47.3219,9200.0
2015-03-04 15:00:00,58.4,58.41,58.34,58.35,13700.0,47.3219,47.33,47.2733,47.2814,13700.0
2015-03-04 15:05:00,58.34,58.37,58.3,58.35,9800.0,47.2733,47.2976,47.2409,47.2814,9800.0
2015-03-04 15:10:00,58.36,58.42,58.35,58.39,9300.0,47.2895,47.3381,47.2814,47.3138,9300.0
2015-03-04 15:15:00,58.39,58.42,58.36,58.36,7700.0,47.3138,47.3381,47.2895,47.2895,7700.0
2015-03-04 15:20:00,58.36,58.38,58.35,58.37,7400.0,47.2895,47.3057,47.2814,47.2976,7400.0
2015-03-04 15:25:00,58.37,58.38,58.29,58.34,10500.0,47.2976,47.3057,47.2328,47.2733,10500.0
2015-03-04 15:30:00,58.34,58.37,58.34,58.35,6300.0,47.2733,47.2976,47.2733,47.2814,6300.0
2015-03-04 15:35:00,58.35,58.36,58.32,58.36,14000.0,47.2814,47.2895,47.2571,47.2895,14000.0
2015-03-04 15:40:00,58.36,58.36,58.29,58.34,11000.0,47.2895,47.2895,47.2328,47.2733,11000.0
2015-03-04 15:45:00,58.34,58.38,58.31,58.37,10600.0,47.2733,47.3057,47.249,47.2976,10600.0
2015-03-04 15:50:00,58.37,58.39,58.35,58.37,21800.0,47.2976,47.3138,47.2814,47.2976,21800.0
2015-03-04 15:55:00,58.37,58.4,58.35,58.4,37500.0,47.2976,47.3219,47.2814,47.3219,37500.0
2015-03-05 09:30:00,58.56,58.57,58.18,58.44,36100.0,47.4515,47.4596,47.1436,47.3543,36100.0
2015-03-05 09:35:00,58.45,58.57,58.35,58.43,4000.0,47.3624,47.4596,47.2814,47.3462,4000.0
2015-03-05 09:40:00,58.47,58.58,58.4,58.58,13400.0,47.3786,47.4677,47.3219,47.4677,13400.0
2015-03-05 09:45:00,58.51,58.61,58.41,58.6,4700.0,47.411,47.4921,47.33,47.4839,4700.0
2015-03-05 09:50:00,58.61,58.65,58.54,58.57,5200.0,47.4921,47.5245,47.4353,47.4596,5200.0
2015-03-05 09:55:00,58.6,58.65,58.59,58.63,5500.0,47.4839,47.5245,47.4758,47.5083,5500.0
2015-03-05 10:00:00,58.6,58.61,58.5,58.55,11900.0,47.4839,47.4921,47.4029,47.4434,11900.0
2015-03-05 10:05:00,58.55,58.61,58.5,58.53,5500.0,47.4434,47.4921,47.4029,47.4272,5500.0
2015-03-05 10:10:00,58.53,58.57,58.41,58.46,15800.0,47.4272,47.4596,47.33,47.3705,15800.0
2015-03-05 10:15:00,58.44,58.49,58.4,58.44,8900.0,47.3543,47.3948,47.3219,47.3543,8900.0
2015-03-05 10:20:00,58.46,58.52,58.44,58.51,11100.0,47.3705,47.4191,47.3543,47.411,11100.0
2015-03-05 10:25:00,58.51,58.62,58.5,58.6,6700.0,47.411,47.5002,47.4029,47.4839,6700.0
2015-03-05 10:30:00,58.61,58.74,58.61,58.73,14300.0,47.4921,47.5974,47.4921,47.5893,14300.0
2015-03-05 10:35:00,58.75,58.79,58.73,58.76,10300.0,47.6055,47.6379,47.5893,47.6136,10300.0
2015-03-05 10:40:00,58.76,58.83,58.76,58.79,16200.0,47.6136,47.6703,47.6136,47.6379,16200.0
2015-03-05 10:45:00,58.8,58.84,58.8,58.84,11900.0,47.646,47.6784,47.646,47.6784,11900.0
2015-03-05 10:50:00,58.83,58.87,58.78,58.78,8400.0,47.6703,47.7027,47.6298,47.6298,8400.0
2015-03-05 10:55:00,58.75,58.79,58.75,58.78,8200.0,47.6055,47.6379,47.6055,47.6298,8200.0
2015-03-05 11:00:00,58.79,58.79,58.73,58.74,8000.0,47.6379,47.6379,47.5893,47.5974,8000.0
2015-03-05 11:05:00,58.73,58.76,58.63,58.66,9800.0,47.5893,47.6136,47.5083,47.5326,9800.0
2015-03-05 11:10:00,58.65,58.68,58.6,58.6,7200.0,47.5245,47.5488,47.4839,47.4839,7200.0
2015-03-05 11:15:00,58.63,58.63,58.52,58.56,5500.0,47.5083,47.5083,47.4191,47.4515,5500.0
2015-03-05 11:20:00,58.58,58.6,58.56,58.6,5500.0,47.4677,47.4839,47.4515,47.4839,5500.0
2015-03-05 11:25:00,58.62,58.62,58.54,58.56,4600.0,47.5002,47.5002,47.4353,47.4515,4600.0
2015-03-05 11:30:00,58.57,58.59,58.57,58.59,2000.0,47.4596,47.4758,47.4596,47.4758,2000.0
2015-03-05 11:35:00,58.6,58.6,58.57,58.58,2500.0,47.4839,47.4839,47.4596,47.4677,2500.0
2015-03-05 11:40:00,58.57,58.59,58.57,58.57,3200.0,47.4596,47.4758,47.4596,47.4596,3200.0
2015-03-05 11:45:00,58.55,58.59,58.47,58.57,6500.0,47.4434,47.4758,47.3786,47.4596,6500.0
2015-03-05 11:50:00,58.58,58.6,58.56,58.58,2600.0,47.4677,47.4839,47.4515,47.4677,2600.0
2015-03-05 11:55:00,58.61,58.63,58.56,58.58,2500.0,47.4921,47.5083,47.4515,47.4677,2500.0
2015-03-05 12:00:00,58.57,58.63,58.57,58.6,6500.0,47.4596,47.5083,47.4596,47.4839,6500.0
2015-03-05 12:05:00,58.6,58.63,58.58,58.6,4000.0,47.4839,47.5083,47.4677,47.4839,4000.0
2015-03-05 12:10:00,58.6,58.6,58.52,58.52,3000.0,47.4839,47.4839,47.4191,47.4191,3000.0
2015-03-05 12:15:00,58.5,58.52,58.48,58.5,3000.0,47.4029,47.4191,47.3867,47.4029,3000.0
2015-03-05 12:20:00,58.5,58.5,58.43,58.45,3500.0,47.4029,47.4029,47.3462,47.3624,3500.0
2015-03-05 12:25:00,58.45,58.45,58.39,58.39,3700.0,47.3624,47.3624,47.3138,47.3138,3700.0
2015-03-05 12:30:00,58.39,58.48,58.39,58.47,8400.0,47.3138,47.3867,47.3138,47.3786,8400.0
2015-03-05 12:35:00,58.46,58.5,58.46,58.49,4200.0,47.3705,47.4029,47.3705,47.3948,4200.0
2015-03-05 12:40:00,58.49,58.49,58.38,58.38,5100.0,47.3948,47.3948,47.3057,47.3057,5100.0
2015-03-05 12:45:00,58.38,58.41,58.35,58.35,6100.0,47.3057,47.33,47.2814,47.2814,6100.0
2015-03-05 12:50:00,58.34,58.34,58.27,58.32,6300.0,47.2733,47.2733,47.2165,47.2571,6300.0
2015-03-05 12:55:00,58.32,58.32,58.22,58.25,9700.0,47.2571,47.2571,47.176,47.2003,9700.0
2015-03-05 13:00:00,58.26,58.32,58.23,58.32,2400.0,47.2084,47.2571,47.1841,47.2571,2400.0
2015-03-05 13:05:00,58.33,58.39,58.33,58.38,5200.0,47.2652,47.3138,47.2652,47.3057,5200.0
2015-03-05 13:10:00,58.38,58.41,58.33,58.38,7800.0,47.3057,47.33,47.2652,47.3057,7800.0
2015-03-05 13:15:00,58.41,58.45,58.37,58.37,3800.0,47.33,47.3624,47.2976,47.2976,3800.0
2015-03-05 13:20:00,58.36,58.39,58.34,58.38,3800.0,47.2895,47.3138,47.2733,47.3057,3800.0
2015-03-05 13:25:00,58.4,58.45,58.4,58.43,4800.0,47.3219,47.3624,47.3219,47.3462,4800.0
2015-03-05 13:30:00,58.43,58.46,58.43,58.45,7500.0,47.3462,47.3705,47.3462,47.3624,7500.0
2015-03-05 13:35:00,58.45,58.54,58.45,58.54,3900.0,47.3624,47.4353,47.3624,47.4353,3900.0
2015-03-05 13:40:00,58.54,58.57,58.47,58.56,6400.0,47.4353,47.4596,47.3786,47.4515,6400.0
2015-03-05 13:45:00,58.56,58.59,58.56,58.58,5300.0,47.4515,47.4758,47.4515,47.4677,5300.0
2015-03-05 13:50:00,58.57,58.6,58.54,58.54,5000.0,47.4596,47.4839,47.4353,47.4353,5000.0
2015-03-05 13:55:00,58.54,58.55,58.52,58.53,3800.0,47.4353,47.4434,47.4191,47.4272,3800.0
2015-03-05 14:00:00,58.53,58.59,58.51,58.58,6500.0,47.4272,47.4758,47.411,47.4677,6500.0
2015-03-05 14:05:00,58.58,58.61,58.53,58.53,4400.0,47.4677,47.4921,47.4272,47.4272,4400.0
2015-03-05 14:10:00,58.52,58.55,58.52,58.53,2400.0,47.4191,47.4434,47.4191,47.4272,2400.0
2015-03-05 14:15:00,58.54,58.57,58.53,58.56,10300.0,47.4353,47.4596,47.4272,47.4515,10300.0
2015-03-05 14:20:00,58.55,58.57,58.54,58.56,6000.0,47.4434,47.4596,47.4353,47.4515,6000.0
2015-03-05 14:25:00,58.55,58.56,58.53,58.55,5400.0,47.4434,47.4515,47.4272,47.4434,5400.0
2015-03-05 14:30:00,58.55,58.56,58.51,58.51,4100.0,47.4434,47.4515,47.411,47.411,4100.0
2015-03-05 14:35:00,58.51,58.51,58.42,58.46,5300.0,47.411,47.411,47.3381,47.3705,5300.0
2015-03-05 14:40:00,58.45,58.47,58.42,58.43,7700.0,47.3624,47.3786,47.3381,47.3462,7700.0
2015-03-05 14:45:00,58.44,58.44,58.37,58.38,6500.0,47.3543,47.3543,47.2976,47.3057,6500.0
2015-03-05 14:50:00,58.38,58.5,58.34,58.48,9400.0,47.3057,47.4029,47.2733,47.3867,9400.0
2015-03-05 14:55:00,58.48,58.49,58.45,58.49,5700.0,47.3867,47.3948,47.3624,47.3948,5700.0
2015-03-05 15:00:00,58.5,58.5,58.45,58.45,5300.0,47.4029,47.4029,47.3624,47.3624,5300.0
2015-03-05 15:05:00,58.48,58.49,58.44,58.46,8200.0,47.3867,47.3948,47.3543,47.3705,8200.0
2015-03-05 15:10:00,58.46,58.48,58.45,58.47,5500.0,47.3705,47.3867,47.3624,47.3786,5500.0
2015-03-05 15:15:00,58.48,58.51,58.47,58.47,8600.0,47.3867,47.411,47.3786,47.3786,8600.0
2015-03-05 15:20:00,58.48,58.52,58.48,58.51,6600.0,47.3867,47.4191,47.3867,47.411,6600.0
2015-03-05 15:25:00,58.52,58.52,58.47,58.47,9400.0,47.4191,47.4191,47.3786,47.3786,9400.0
2015-03-05 15:30:00,58.47,58.48,58.39,58.41,13800.0,47.3786,47.3867,47.3138,47.33,13800.0
2015-03-05 15:35:00,58.42,58.47,58.42,58.45,18700.0,47.3381,47.3786,47.3381,47.3624,18700.0
2015-03-05 15:40:00,58.45,58.47,58.43,58.46,22200.0,47.3624,47.3786,47.3462,47.3705,22200.0
2015-03-05 15:45:00,58.45,58.48,58.44,58.47,26400.0,47.3624,47.3867,47.3543,47.3786,26400.0
2015-03-05 15:50:00,58.48,58.5,58.46,58.5,42200.0,47.3867,47.4029,47.3705,47.4029,42200.0
2015-03-05 15:55:00,58.49,58.5,58.45,58.46,44100.0,47.3948,47.4029,47.3624,47.3705,44100.0
2015-03-06 09:30:00,58.29,58.47,58.06,58.44,57800.0,47.2328,47.3786,47.0464,47.3543,57800.0
2015-03-06 09:35:00,58.48,58.57,58.33,58.37,19500.0,47.3867,47.4596,47.2652,47.2976,19500.0
2015-03-06 09:40:00,58.31,58.45,58.31,58.36,8100.0,47.249,47.3624,47.249,47.2895,8100.0
2015-03-06 09:45:00,58.36,58.39,58.3,58.32,6300.0,47.2895,47.3138,47.2409,47.2571,6300.0
2015-03-06 09:50:00,58.32,58.32,58.17,58.29,11100.0,47.2571,47.2571,47.1355,47.2328,11100.0
2015-03-06 09:55:00,58.32,58.42,58.32,58.34,3500.0,47.2571,47.3381,47.2571,47.2733,3500.0
2015-03-06 10:00:00,58.37,58.41,58.28,58.28,4300.0,47.2976,47.33,47.2247,47.2247,4300.0
2015-03-06 10:05:00,58.3,58.34,58.29,58.32,3600.0,47.2409,47.2733,47.2328,47.2571,3600.0
2015-03-06 10:10:00,58.3,58.35,58.22,58.22,7500.0,47.2409,47.2814,47.176,47.176,7500.0
2015-03-06 10:15:00,58.2,58.28,58.18,58.21,5800.0,47.1598,47.2247,47.1436,47.1679,5800.0
2015-03-06 10:20:00,58.22,58.26,58.17,58.2,4500.0,47.176,47.2084,47.1355,47.1598,4500.0
2015-03-06 10:25:00,58.19,58.19,58.14,58.14,3900.0,47.1517,47.1517,47.1112,47.1112,3900.0
2015-03-06 10:30:00,58.16,58.17,58.09,58.16,4300.0,47.1274,47.1355,47.0707,47.1274,4300.0
2015-03-06 10:35:00,58.14,58.19,58.11,58.15,7100.0,47.1112,47.1517,47.0869,47.1193,7100.0
2015-03-06 10:40:00,58.16,58.25,58.13,58.25,5900.0,47.1274,47.2003,47.1031,47.2003,5900.0
2015-03-06 10:45:00,58.25,58.29,58.17,58.25,8900.0,47.2003,47.2328,47.1355,47.2003,8900.0
2015-03-06 10:50:00,58.23,58.23,58.08,58.1,16500.0,47.1841,47.1841,47.0626,47.0788,16500.0
2015-03-06 10:55:00,58.1,58.13,58.02,58.07,8300.0,47.0788,47.1031,47.014,47.0545,8300.0
2015-03-06 11:00:00,58.05,58.08,57.99,58.0,5900.0,47.0383,47.0626,46.9897,46.9978,5900.0
2015-03-06 11:05:00,58.01,58.02,57.94,57.96,5600.0,47.0059,47.014,46.9491,46.9654,5600.0
2015-03-06 11:10:00,57.94,57.96,57.88,57.94,7200.0,46.9491,46.9654,46.9005,46.9491,7200.0
2015-03-06 11:15:00,57.93,58.0,57.87,57.92,10300.0,46.941,46.9978,46.8924,46.9329,10300.0
2015-03-06 11:20:00,57.9,57.93,57.8,57.83,5200.0,46.9167,46.941,46.8357,46.86,5200.0
2015-03-06 11:25:00,57.84,57.88,57.78,57.85,6400.0,46.8681,46.9005,46.8195,46.8762,6400.0
2015-03-06 11:30:00,57.84,57.85,57.74,57.8,10300.0,46.8681,46.8762,46.7871,46.8357,10300.0
2015-03-06 11:35:00,57.79,57.86,57.75,57.81,7800.0,46.8276,46.8843,46.7952,46.8438,7800.0
2015-03-06 11:40:00,57.82,57.84,57.67,57.68,10900.0,46.8519,46.8681,46.7304,46.7385,10900.0
2015-03-06 11:45:00,57.67,57.7,57.62,57.64,9500.0,46.7304,46.7547,46.6898,46.7061,9500.0
2015-03-06 11:50:00,57.65,57.74,57.62,57.7,8500.0,46.7142,46.7871,46.6898,46.7547,8500.0
2015-03-06 11:55:00,57.69,57.71,57.65,57.68,13600.0,46.7466,46.7628,46.7142,46.7385,13600.0
2015-03-06 12:00:00,57.68,57.76,57.61,57.74,24700.0,46.7385,46.8033,46.6817,46.7871,24700.0
2015-03-06 12:05:00,57.73,57.78,57.71,57.77,7900.0,46.779,46.8195,46.7628,46.8114,7900.0
2015-03-06 12:10:00,57.77,57.8,57.72,57.72,8800.0,46.8114,46.8357,46.7709,46.7709,8800.0
2015-03-06 12:15:00,57.74,57.74,57.66,57.66,22800.0,46.7871,46.7871,46.7223,46.7223,22800.0
2015-03-06 12:20:00,57.67,57.68,57.45,57.49,31000.0,46.7304,46.7385,46.5521,46.5845,31000.0
2015-03-06 12:25:00,57.49,57.55,57.48,57.55,20800.0,46.5845,46.6331,46.5764,46.6331,20800.0
2015-03-06 12:30:00,57.55,57.61,57.53,57.6,13900.0,46.6331,46.6817,46.6169,46.6736,13900.0
2015-03-06 12:35:00,57.6,57.69,57.55,57.68,11400.0,46.6736,46.7466,46.6331,46.7385,11400.0
2015-03-06 12:40:00,57.7,57.72,57.66,57.66,4900.0,46.7547,46.7709,46.7223,46.7223,4900.0
2015-03-06 12:45:00,57.71,57.76,57.71,57.74,1900.0,46.7628,46.8033,46.7628,46.7871,1900.0
2015-03-06 12:50:00,57.75,57.75,57.65,57.65,7700.0,46.7952,46.7952,46.7142,46.7142,7700.0
2015-03-06 12:55:00,57.65,57.66,57.6,57.64,3700.0,46.7142,46.7223,46.6736,46.7061,3700.0
2015-03-06 13:00:00,57.67,57.69,57.61,57.61,4500.0,46.7304,46.7466,46.6817,46.6817,4500.0
2015-03-06 13:05:00,57.62,57.67,57.58,57.62,3700.0,46.6898,46.7304,46.6574,46.6898,3700.0
2015-03-06 13:10:00,57.63,57.69,57.59,57.69,5700.0,46.698,46.7466,46.6655,46.7466,5700.0
2015-03-06 13:15:00,57.69,57.71,57.61,57.62,8500.0,46.7466,46.7628,46.6817,46.6898,8500.0
2015-03-06 13:20:00,57.63,57.64,57.56,57.56,12100.0,46.698,46.7061,46.6412,46.6412,12100.0
2015-03-06 13:25:00,57.61,57.63,57.54,57.63,4000.0,46.6817,46.698,46.625,46.698,4000.0
2015-03-06 13:30:00,57.62,57.63,57.56,57.56,3700.0,46.6898,46.698,46.6412,46.6412,3700.0
2015-03-06 13:35:00,57.57,57.62,57.53,57.62,5600.0,46.6493,46.6898,46.6169,46.6898,5600.0
2015-03-06 13:40:00,57.59,57.62,57.57,57.6,7200.0,46.6655,46.6898,46.6493,46.6736,7200.0
2015-03-06 13:45:00,57.6,57.61,57.53,57.6,7800.0,46.6736,46.6817,46.6169,46.6736,7800.0
2015-03-06 13:50:00,57.57,57.63,57.57,57.63,18600.0,46.6493,46.698,46.6493,46.698,18600.0
2015-03-06 13:55:00,57.63,57.7,57.6,57.7,95300.0,46.698,46.7547,46.6736,46.7547,95300.0
2015-03-06 14:00:00,57.71,57.81,57.7,57.77,8000.0,46.7628,46.8438,46.7547,46.8114,8000.0
2015-03-06 14:05:00,57.78,57.88,57.78,57.84,7300.0,46.8195,46.9005,46.8195,46.8681,7300.0
2015-03-06 14:10:00,57.84,57.85,57.8,57.8,3700.0,46.8681,46.8762,46.8357,46.8357,3700.0
2015-03-06 14:15:00,57.81,57.82,57.77,57.78,12200.0,46.8438,46.8519,46.8114,46.8195,12200.0
2015-03-06 14:20:00,57.78,57.81,57.73,57.77,43600.0,46.8195,46.8438,46.779,46.8114,43600.0
2015-03-06 14:25:00,57.78,57.79,57.72,57.73,8000.0,46.8195,46.8276,46.7709,46.779,8000.0
2015-03-06 14:30:00,57.72,57.82,57.71,57.82,17500.0,46.7709,46.8519,46.7628,46.8519,17500.0
2015-03-06 14:35:00,57.82,57.82,57.73,57.73,20100.0,46.8519,46.8519,46.779,46.779,20100.0
2015-03-06 14:40:00,57.74,57.78,57.73,57.78,17700.0,46.7871,46.8195,46.779,46.8195,17700.0
2015-03-06 14:45:00,57.78,57.84,57.78,57.82,37200.0,46.8195,46.8681,46.8195,46.8519,37200.0
2015-03-06 14:50:00,57.81,57.82,57.75,57.82,16300.0,46.8438,46.8519,46.7952,46.8519,16300.0
2015-03-06 14:55:00,57.83,57.86,57.81,57.82,20500.0,46.86,46.8843,46.8438,46.8519,20500.0
2015-03-06 15:00:00,57.81,57.93,57.8,57.91,31700.0,46.8438,46.941,46.8357,46.9248,31700.0
2015-03-06 15:05:00,57.92,57.95,57.86,57.9,12800.0,46.9329,46.9572,46.8843,46.9167,12800.0
2015-03-06 15:10:00,57.88,57.88,57.79,57.81,11700.0,46.9005,46.9005,46.8276,46.8438,11700.0
2015-03-06 15:15:00,57.82,57.88,57.79,57.87,30700.0,46.8519,46.9005,46.8276,46.8924,30700.0
2015-03-06 15:20:00,57.87,57.89,57.83,57.87,30700.0,46.8924,46.9086,46.86,46.8924,30700.0
2015-03-06 15:25:00,57.88,57.88,57.82,57.85,44500.0,46.9005,46.9005,46.8519,46.8762,44500.0
2015-03-06 15:30:00,57.84,57.93,57.81,57.85,50700.0,46.8681,46.941,46.8438,46.8762,50700.0
2015-03-06 15:35:00,57.86,57.86,57.79,57.85,24600.0,46.8843,46.8843,46.8276,46.8762,24600.0
2015-03-06 15:40:00,57.85,57.89,57.82,57.83,36300.0,46.8762,46.9086,46.8519,46.86,36300.0
2015-03-06 15:45:00,57.84,57.88,57.8,57.81,27500.0,46.8681,46.9005,46.8357,46.8438,27500.0
2015-03-06 15:50:00,57.8,57.89,57.8,57.87,26800.0,46.8357,46.9086,46.8357,46.8924,26800.0
2015-03-06 15:55:00,57.88,57.95,57.86,57.94,74200.0,46.9005,46.9572,46.8843,46.9491,74200.0
2015-03-09 09:30:00,57.97,58.33,57.97,58.1,48500.0,46.9735,47.2652,46.9735,47.0788,48500.0
2015-03-09 09:35:00,58.12,58.38,58.08,58.38,61100.0,47.095,47.3057,47.0626,47.3057,61100.0
2015-03-09 09:40:00,58.4,58.48,58.33,58.46,11800.0,47.3219,47.3867,47.2652,47.3705,11800.0
2015-03-09 09:45:00,58.46,58.46,58.21,58.25,11100.0,47.3705,47.3705,47.1679,47.2003,11100.0
2015-03-09 09:50:00,58.26,58.26,58.17,58.22,12600.0,47.2084,47.2084,47.1355,47.176,12600.0
2015-03-09 09:55:00,58.22,58.35,58.19,58.32,12900.0,47.176,47.2814,47.1517,47.2571,12900.0
2015-03-09 10:00:00,58.32,58.36,58.29,58.34,10100.0,47.2571,47.2895,47.2328,47.2733,10100.0
2015-03-09 10:05:00,58.34,58.37,58.29,58.29,8600.0,47.2733,47.2976,47.2328,47.2328,8600.0
2015-03-09 10:10:00,58.29,58.33,58.21,58.25,5200.0,47.2328,47.2652,47.1679,47.2003,5200.0
2015-03-09 10:15:00,58.23,58.27,58.16,58.24,8700.0,47.1841,47.2165,47.1274,47.1922,8700.0
2015-03-09 10:20:00,58.28,58.33,58.23,58.23,8500.0,47.2247,47.2652,47.1841,47.1841,8500.0
2015-03-09 10:25:00,58.23,58.24,58.17,58.22,11200.0,47.1841,47.1922,47.1355,47.176,11200.0
2015-03-09 10:30:00,58.24,58.26,58.14,58.23,11800.0,47.1922,47.2084,47.1112,47.1841,11800.0
2015-03-09 10:35:00,58.21,58.21,58.14,58.15,4300.0,47.1679,47.1679,47.1112,47.1193,4300.0
2015-03-09 10:40:00,58.17,58.21,58.16,58.18,8500.0,47.1355,47.1679,47.1274,47.1436,8500.0
2015-03-09 10:45:00,58.17,58.18,58.11,58.17,16500.0,47.1355,47.1436,47.0869,47.1355,16500.0
2015-03-09 10:50:00,58.17,58.24,58.17,58.21,15900.0,47.1355,47.1922,47.1355,47.1679,15900.0
2015-03-09 10:55:00,58.2,58.23,58.09,58.11,13500.0,47.1598,47.1841,47.0707,47.0869,13500.0
2015-03-09 11:00:00,58.11,58.12,58.04,58.04,24800.0,47.0869,47.095,47.0302,47.0302,24800.0
2015-03-09 11:05:00,58.04,58.12,58.01,58.05,15100.0,47.0302,47.095,47.0059,47.0383,15100.0
2015-03-09 11:10:00,58.06,58.09,58.0,58.03,9400.0,47.0464,47.0707,46.9978,47.0221,9400.0
2015-03-09 11:15:00,58.03,58.14,58.03,58.14,6700.0,47.0221,47.1112,47.0221,47.1112,6700.0
2015-03-09 11:20:00,58.14,58.14,58.04,58.09,6600.0,47.1112,47.1112,47.0302,47.0707,6600.0
2015-03-09 11:25:00,58.1,58.29,58.1,58.26,8100.0,47.0788,47.2328,47.0788,47.2084,8100.0
2015-03-09 11:30:00,58.25,58.3,58.25,58.3,10000.0,47.2003,47.2409,47.2003,47.2409,10000.0
2015-03-09 11:35:00,58.3,58.33,58.29,58.29,7600.0,47.2409,47.2652,47.2328,47.2328,7600.0
2015-03-09 11:40:00,58.29,58.32,58.25,58.28,4400.0,47.2328,47.2571,47.2003,47.2247,4400.0
2015-03-09 11:45:00,58.3,58.32,58.23,58.25,5500.0,47.2409,47.2571,47.1841,47.2003,5500.0
2015-03-09 11:50:00,58.25,58.28,58.16,58.2,14800.0,47.2003,47.2247,47.1274,47.1598,14800.0
2015-03-09 11:55:00,58.19,58.24,58.16,58.19,9700.0,47.1517,47.1922,47.1274,47.1517,9700.0
2015-03-09 12:00:00,58.21,58.22,58.15,58.16,4700.0,47.1679,47.176,47.1193,47.1274,4700.0
2015-03-09 12:05:00,58.17,58.18,58.12,58.15,4000.0,47.1355,47.1436,47.095,47.1193,4000.0
2015-03-09 12:10:00,58.15,58.22,58.14,58.18,6800.0,47.1193,47.176,47.1112,47.1436,6800.0
2015-03-09 12:15:00,58.18,58.21,58.13,58.19,4900.0,47.1436,47.1679,47.1031,47.1517,4900.0
2015-03-09 12:20:00,58.2,58.27,58.2,58.27,4100.0,47.1598,47.2165,47.1598,47.2165,4100.0
2015-03-09 12:25:00,58.25,58.25,58.2,58.23,3000.0,47.2003,47.2003,47.1598,47.1841,3000.0
2015-03-09 12:30:00,58.23,58.26,58.19,58.26,5200.0,47.1841,47.2084,47.1517,47.2084,5200.0
2015-03-09 12:35:00,58.27,58.29,58.23,58.28,5700.0,47.2165,47.2328,47.1841,47.2247,5700.0
2015-03-09 12:40:00,58.27,58.35,58.27,58.34,6500.0,47.2165,47.2814,47.2165,47.2733,6500.0
2015-03-09 12:45:00,58.34,58.34,58.29,58.33,4600.0,47.2733,47.2733,47.2328,47.2652,4600.0
2015-03-09 12:50:00,58.33,58.34,58.3,58.31,6800.0,47.2652,47.2733,47.2409,47.249,6800.0
2015-03-09 12:55:00,58.32,58.36,58.3,58.33,4900.0,47.2571,47.2895,47.2409,47.2652,4900.0
2015-03-09 13:00:00,58.34,58.36,58.32,58.33,3000.0,47.2733,47.2895,47.2571,47.2652,3000.0
2015-03-09 13:05:00,58.33,58.35,58.31,58.32,4300.0,47.2652,47.2814,47.249,47.2571,4300.0
2015-03-09 13:10:00,58.33,58.33,58.29,58.29,3600.0,47.2652,47.2652,47.2328,47.2328,3600.0
2015-03-09 13:15:00,58.29,58.29,58.22,58.26,5200.0,47.2328,47.2328,47.176,47.2084,5200.0
2015-03-09 13:20:00,58.24,58.3,58.22,58.28,3600.0,47.1922,47.2409,47.176,47.2247,3600.0
2015-03-09 13:25:00,58.25,58.3,58.24,58.3,4500.0,47.2003,47.2409,47.1922,47.2409,4500.0
2015-03-09 13:30:00,58.31,58.36,58.3,58.36,6900.0,47.249,47.2895,47.2409,47.2895,6900.0
2015-03-09 13:35:00,58.35,58.37,58.33,58.36,3100.0,47.2814,47.2976,47.2652,47.2895,3100.0
2015-03-09 13:40:00,58.35,58.39,58.34,58.36,8200.0,47.2814,47.3138,47.2733,47.2895,8200.0
2015-03-09 13:45:00,58.36,58.39,58.36,58.39,8100.0,47.2895,47.3138,47.2895,47.3138,8100.0
2015-03-09 13:50:00,58.39,58.4,58.36,58.37,5600.0,47.3138,47.3219,47.2895,47.2976,5600.0
2015-03-09 13:55:00,58.37,58.4,58.37,58.38,8400.0,47.2976,47.3219,47.2976,47.3057,8400.0
2015-03-09 14:00:00,58.38,58.4,58.35,58.39,7300.0,47.3057,47.3219,47.2814,47.3138,7300.0
2015-03-09 14:05:00,58.39,58.4,58.37,58.39,6300.0,47.3138,47.3219,47.2976,47.3138,6300.0
2015-03-09 14:10:00,58.39,58.4,58.34,58.35,7400.0,47.3138,47.3219,47.2733,47.2814,7400.0
2015-03-09 14:15:00,58.36,58.39,58.36,58.39,7000.0,47.2895,47.3138,47.2895,47.3138,7000.0
2015-03-09 14:20:00,58.37,58.45,58.37,58.43,6600.0,47.2976,47.3624,47.2976,47.3462,6600.0
2015-03-09 14:25:00,58.42,58.45,58.33,58.37,13000.0,47.3381,47.3624,47.2652,47.2976,13000.0
2015-03-09 14:30:00,58.36,58.36,58.29,58.34,12300.0,47.2895,47.2895,47.2328,47.2733,12300.0
2015-03-09 14:35:00,58.34,58.36,58.32,58.36,25100.0,47.2733,47.2895,47.2571,47.2895,25100.0
2015-03-09 14:40:00,58.35,58.37,58.32,58.32,29400.0,47.2814,47.2976,47.2571,47.2571,29400.0
2015-03-09 14:45:00,58.32,58.44,58.32,58.43,15300.0,47.2571,47.3543,47.2571,47.3462,15300.0
2015-03-09 14:50:00,58.43,58.5,58.42,58.49,19200.0,47.3462,47.4029,47.3381,47.3948,19200.0
2015-03-09 14:55:00,58.48,58.49,58.42,58.46,20200.0,47.3867,47.3948,47.3381,47.3705,20200.0
2015-03-09 15:00:00,58.45,58.45,58.38,58.38,7400.0,47.3624,47.3624,47.3057,47.3057,7400.0
2015-03-09 15:05:00,58.38,58.43,58.37,58.43,16800.0,47.3057,47.3462,47.2976,47.3462,16800.0
2015-03-09 15:10:00,58.43,58.46,58.4,58.44,14600.0,47.3462,47.3705,47.3219,47.3543,14600.0
2015-03-09 15:15:00,58.44,58.44,58.35,58.39,13000.0,47.3543,47.3543,47.2814,47.3138,13000.0
2015-03-09 15:20:00,58.38,58.4,58.32,58.33,12700.0,47.3057,47.3219,47.2571,47.2652,12700.0
2015-03-09 15:25:00,58.33,58.4,58.31,58.38,18100.0,47.2652,47.3219,47.249,47.3057,18100.0
2015-03-09 15:30:00,58.39,58.46,58.38,58.44,23200.0,47.3138,47.3705,47.3057,47.3543,23200.0
2015-03-09 15:35:00,58.43,58.45,58.41,58.44,31400.0,47.3462,47.3624,47.33,47.3543,31400.0
2015-03-09 15:40:00,58.43,58.47,58.43,58.47,29900.0,47.3462,47.3786,47.3462,47.3786,29900.0
2015-03-09 15:45:00,58.47,58.56,58.46,58.54,39300.0,47.3786,47.4515,47.3705,47.4353,39300.0
2015-03-09 15:50:00,58.54,58.59,58.52,58.54,65500.0,47.4353,47.4758,47.4191,47.4353,65500.0
2015-03-09 15:55:00,58.53,58.54,58.44,58.45,81900.0,47.4272,47.4353,47.3543,47.3624,81900.0
2015-03-10 09:30:00,57.82,58.11,57.8,57.98,36900.0,46.8519,47.0869,46.8357,46.9816,36900.0
2015-03-10 09:35:00,57.98,58.06,57.81,57.89,48300.0,46.9816,47.0464,46.8438,46.9086,48300.0
2015-03-10 09:40:00,57.9,57.9,57.79,57.87,7800.0,46.9167,46.9167,46.8276,46.8924,7800.0
2015-03-10 09:45:00,57.81,57.88,57.72,57.75,9000.0,46.8438,46.9005,46.7709,46.7952,9000.0
2015-03-10 09:50:00,57.76,57.88,57.71,57.81,5700.0,46.8033,46.9005,46.7628,46.8438,5700.0
2015-03-10 09:55:00,57.84,57.85,57.71,57.72,6400.0,46.8681,46.8762,46.7628,46.7709,6400.0
2015-03-10 10:00:00,57.7,57.8,57.64,57.78,11600.0,46.7547,46.8357,46.7061,46.8195,11600.0
2015-03-10 10:05:00,57.77,57.77,57.64,57.7,5000.0,46.8114,46.8114,46.7061,46.7547,5000.0
2015-03-10 10:10:00,57.7,57.71,57.59,57.6,14300.0,46.7547,46.7628,46.6655,46.6736,14300.0
2015-03-10 10:15:00,57.6,57.61,57.5,57.6,5800.0,46.6736,46.6817,46.5926,46.6736,5800.0
2015-03-10 10:20:00,57.61,57.62,57.51,57.51,5200.0,46.6817,46.6898,46.6007,46.6007,5200.0
2015-03-10 10:25:00,57.51,57.58,57.47,57.58,8900.0,46.6007,46.6574,46.5683,46.6574,8900.0
2015-03-10 10:30:00,57.57,57.61,57.53,57.59,7100.0,46.6493,46.6817,46.6169,46.6655,7100.0
2015-03-10 10:35:00,57.56,57.56,57.47,57.47,6400.0,46.6412,46.6412,46.5683,46.5683,6400.0
2015-03-10 10:40:00,57.45,57.51,57.41,57.43,7000.0,46.5521,46.6007,46.5197,46.5359,7000.0
2015-03-10 10:45:00,57.45,57.55,57.45,57.55,5300.0,46.5521,46.6331,46.5521,46.6331,5300.0
2015-03-10 10:50:00,57.55,57.65,57.54,57.65,3700.0,46.6331,46.7142,46.625,46.7142,3700.0
2015-03-10 10:55:00,57.65,57.71,57.65,57.68,4800.0,46.7142,46.7628,46.7142,46.7385,4800.0
2015-03-10 11:00:00,57.68,57.82,57.66,57.82,5900.0,46.7385,46.8519,46.7223,46.8519,5900.0
2015-03-10 11:05:00,57.81,57.89,57.81,57.89,6000.0,46.8438,46.9086,46.8438,46.9086,6000.0
2015-03-10 11:10:00,57.9,57.99,57.89,57.99,7600.0,46.9167,46.9897,46.9086,46.9897,7600.0
2015-03-10 11:15:00,57.99,58.0,57.92,58.0,6100.0,46.9897,46.9978,46.9329,46.9978,6100.0
2015-03-10 11:20:00,58.0,58.01,57.93,57.93,4600.0,46.9978,47.0059,46.941,46.941,4600.0
2015-03-10 11:25:00,57.94,57.94,57.88,57.88,6100.0,46.9491,46.9491,46.9005,46.9005,6100.0
2015-03-10 11:30:00,57.87,57.93,57.84,57.84,5200.0,46.8924,46.941,46.8681,46.8681,5200.0
2015-03-10 11:35:00,57.85,57.86,57.8,57.81,4300.0,46.8762,46.8843,46.8357,46.8438,4300.0
2015-03-10 11:40:00,57.81,57.81,57.65,57.66,17200.0,46.8438,46.8438,46.7142,46.7223,17200.0
2015-03-10 11:45:00,57.65,57.65,57.58,57.58,4100.0,46.7142,46.7142,46.6574,46.6574,4100.0
2015-03-10 11:50:00,57.56,57.63,57.54,57.54,5700.0,46.6412,46.698,46.625,46.625,5700.0
2015-03-10 11:55:00,57.5,57.58,57.48,57.49,4700.0,46.5926,46.6574,46.5764,46.5845,4700.0
2015-03-10 12:00:00,57.49,57.49,57.4,57.43,3000.0,46.5845,46.5845,46.5116,46.5359,3000.0
2015-03-10 12:05:00,57.42,57.48,57.38,57.47,6600.0,46.5278,46.5764,46.4954,46.5683,6600.0
2015-03-10 12:10:00,57.48,57.56,57.47,57.54,2900.0,46.5764,46.6412,46.5683,46.625,2900.0
2015-03-10 12:15:00,57.55,57.56,57.51,57.54,2600.0,46.6331,46.6412,46.6007,46.625,2600.0
2015-03-10 12:20:00,57.55,57.55,57.44,57.44,3900.0,46.6331,46.6331,46.544,46.544,3900.0
2015-03-10 12:25:00,57.45,57.47,57.41,57.44,5100.0,46.5521,46.5683,46.5197,46.544,5100.0
2015-03-10 12:30:00,57.43,57.52,57.41,57.5,47100.0,46.5359,46.6088,46.5197,46.5926,47100.0
2015-03-10 12:35:00,57.5,57.55,57.46,57.55,4600.0,46.5926,46.6331,46.5602,46.6331,4600.0
2015-03-10 12:40:00,57.55,57.61,57.52,57.53,4800.0,46.6331,46.6817,46.6088,46.6169,4800.0
2015-03-10 12:45:00,57.52,57.56,57.5,57.55,4000.0,46.6088,46.6412,46.5926,46.6331,4000.0
2015-03-10 12:50:00,57.55,57.55,57.5,57.54,3500.0,46.6331,46.6331,46.5926,46.625,3500.0
2015-03-10 12:55:00,57.53,57.59,57.51,57.52,11500.0,46.6169,46.6655,46.6007,46.6088,11500.0
2015-03-10 13:00:00,57.55,57.58,57.54,57.54,4400.0,46.6331,46.6574,46.625,46.625,4400.0
2015-03-10 13:05:00,57.54,57.58,57.54,57.56,5700.0,46.625,46.6574,46.625,46.6412,5700.0
2015-03-10 13:10:00,57.53,57.58,57.53,57.55,8400.0,46.6169,46.6574,46.6169,46.6331,8400.0
2015-03-10 13:15:00,57.54,57.58,57.5,57.57,8800.0,46.625,46.6574,46.5926,46.6493,8800.0
2015-03-10 13:20:00,57.6,57.66,57.6,57.64,3800.0,46.6736,46.7223,46.6736,46.7061,3800.0
2015-03-10 13:25:00,57.63,57.64,57.58,57.58,3100.0,46.698,46.7061,46.6574,46.6574,3100.0
2015-03-10 13:30:00,57.55,57.57,57.52,57.52,7500.0,46.6331,46.6493,46.6088,46.6088,7500.0
2015-03-10 13:35:00,57.54,57.56,57.51,57.52,9200.0,46.625,46.6412,46.6007,46.6088,9200.0
2015-03-10 13:40:00,57.53,57.58,57.5,57.58,15300.0,46.6169,46.6574,46.5926,46.6574,15300.0
2015-03-10 13:45:00,57.58,57.66,57.58,57.66,3300.0,46.6574,46.7223,46.6574,46.7223,3300.0
2015-03-10 13:50:00,57.64,57.68,57.64,57.65,2500.0,46.7061,46.7385,46.7061,46.7142,2500.0
2015-03-10 13:55:00,57.64,57.65,57.56,57.58,4700.0,46.7061,46.7142,46.6412,46.6574,4700.0
2015-03-10 14:00:00,57.59,57.65,57.57,57.64,5000.0,46.6655,46.7142,46.6493,46.7061,5000.0
2015-03-10 14:05:00,57.65,57.68,57.64,57.68,3900.0,46.7142,46.7385,46.7061,46.7385,3900.0
2015-03-10 14:10:00,57.69,57.69,57.58,57.61,30000.0,46.7466,46.7466,46.6574,46.6817,30000.0
2015-03-10 14:15:00,57.6,57.66,57.58,57.58,34200.0,46.6736,46.7223,46.6574,46.6574,34200.0
2015-03-10 14:20:00,57.58,57.58,57.52,57.52,15100.0,46.6574,46.6574,46.6088,46.6088,15100.0
2015-03-10 14:25:00,57.51,57.56,57.51,57.51,7000.0,46.6007,46.6412,46.6007,46.6007,7000.0
2015-03-10 14:30:00,57.52,57.58,57.49,57.55,17500.0,46.6088,46.6574,46.5845,46.6331,17500.0
2015-03-10 14:35:00,57.55,57.56,57.48,57.49,5700.0,46.6331,46.6412,46.5764,46.5845,5700.0
2015-03-10 14:40:00,57.49,57.49,57.44,57.45,7600.0,46.5845,46.5845,46.544,46.5521,7600.0
2015-03-10 14:45:00,57.45,57.58,57.43,57.56,23100.0,46.5521,46.6574,46.5359,46.6412,23100.0
2015-03-10 14:50:00,57.54,57.61,57.51,57.56,17100.0,46.625,46.6817,46.6007,46.6412,17100.0
2015-03-10 14:55:00,57.55,57.55,57.47,57.51,6800.0,46.6331,46.6331,46.5683,46.6007,6800.0
2015-03-10 15:00:00,57.51,57.56,57.48,57.53,9300.0,46.6007,46.6412,46.5764,46.6169,9300.0
2015-03-10 15:05:00,57.53,57.54,57.46,57.52,13500.0,46.6169,46.625,46.5602,46.6088,13500.0
2015-03-10 15:10:00,57.52,57.53,57.47,57.47,10400.0,46.6088,46.6169,46.5683,46.5683,10400.0
2015-03-10 15:15:00,57.47,57.57,57.45,57.56,8000.0,46.5683,46.6493,46.5521,46.6412,8000.0
2015-03-10 15:20:00,57.56,57.62,57.55,57.58,9600.0,46.6412,46.6898,46.6331,46.6574,9600.0
2015-03-10 15:25:00,57.58,57.58,57.44,57.47,21300.0,46.6574,46.6574,46.544,46.5683,21300.0
2015-03-10 15:30:00,57.47,57.47,57.38,57.41,16600.0,46.5683,46.5683,46.4954,46.5197,16600.0
2015-03-10 15:35:00,57.41,57.44,57.4,57.42,16200.0,46.5197,46.544,46.5116,46.5278,16200.0
2015-03-10 15:40:00,57.43,57.47,57.4,57.42,23800.0,46.5359,46.5683,46.5116,46.5278,23800.0
2015-03-10 15:45:00,57.43,57.46,57.39,57.43,18600.0,46.5359,46.5602,46.5035,46.5359,18600.0
2015-03-10 15:50:00,57.43,57.43,57.3,57.3,92900.0,46.5359,46.5359,46.4306,46.4306,92900.0
2015-03-10 15:55:00,57.31,57.31,57.21,57.21,133700.0,46.4387,46.4387,46.3576,46.3576,133700.0
2015-03-11 09:30:00,57.4,57.69,57.22,57.69,56900.0,46.5116,46.7466,46.3657,46.7466,56900.0
2015-03-11 09:35:00,57.66,57.74,57.57,57.74,11700.0,46.7223,46.7871,46.6493,46.7871,11700.0
2015-03-11 09:40:00,57.74,57.89,57.68,57.89,7400.0,46.7871,46.9086,46.7385,46.9086,7400.0
2015-03-11 09:45:00,57.87,57.87,57.75,57.83,3700.0,46.8924,46.8924,46.7952,46.86,3700.0
2015-03-11 09:50:00,57.86,57.86,57.66,57.67,9000.0,46.8843,46.8843,46.7223,46.7304,9000.0
2015-03-11 09:55:00,57.69,57.85,57.69,57.79,11400.0,46.7466,46.8762,46.7466,46.8276,11400.0
2015-03-11 10:00:00,57.77,57.8,57.69,57.72,11000.0,46.8114,46.8357,46.7466,46.7709,11000.0
2015-03-11 10:05:00,57.68,57.77,57.68,57.74,9600.0,46.7385,46.8114,46.7385,46.7871,9600.0
2015-03-11 10:10:00,57.72,57.75,57.63,57.66,10700.0,46.7709,46.7952,46.698,46.7223,10700.0
2015-03-11 10:15:00,57.67,57.77,57.65,57.74,22700.0,46.7304,46.8114,46.7142,46.7871,22700.0
2015-03-11 10:20:00,57.73,57.83,57.73,57.79,19100.0,46.779,46.86,46.779,46.8276,19100.0
2015-03-11 10:25:00,57.79,57.79,57.65,57.74,11300.0,46.8276,46.8276,46.7142,46.7871,11300.0
2015-03-11 10:30:00,57.75,57.81,57.57,57.6,13400.0,46.7952,46.8438,46.6493,46.6736,13400.0
2015-03-11 10:35:00,57.59,57.67,57.59,57.64,8600.0,46.6655,46.7304,46.6655,46.7061,8600.0
2015-03-11 10:40:00,57.63,57.66,57.48,57.48,8700.0,46.698,46.7223,46.5764,46.5764,8700.0
2015-03-11 10:45:00,57.47,57.54,57.45,57.49,15700.0,46.5683,46.625,46.5521,46.5845,15700.0
2015-03-11 10:50:00,57.48,57.5,57.37,57.45,15900.0,46.5764,46.5926,46.4873,46.5521,15900.0
2015-03-11 10:55:00,57.43,57.46,57.34,57.36,9000.0,46.5359,46.5602,46.463,46.4792,9000.0
2015-03-11 11:00:00,57.35,57.39,57.29,57.3,12600.0,46.4711,46.5035,46.4224,46.4306,12600.0
2015-03-11 11:05:00,57.3,57.32,57.22,57.3,21200.0,46.4306,46.4468,46.3657,46.4306,21200.0
2015-03-11 11:10:00,57.3,57.44,57.3,57.42,24400.0,46.4306,46.544,46.4306,46.5278,24400.0
2015-03-11 11:15:00,57.43,57.44,57.29,57.4,64400.0,46.5359,46.544,46.4224,46.5116,64400.0
2015-03-11 11:20:00,57.38,57.46,57.35,57.46,25700.0,46.4954,46.5602,46.4711,46.5602,25700.0
2015-03-11 11:25:00,57.45,57.59,57.44,57.59,12800.0,46.5521,46.6655,46.544,46.6655,12800.0
2015-03-11 11:30:00,57.57,57.63,57.53,57.62,12300.0,46.6493,46.698,46.6169,46.6898,12300.0
2015-03-11 11:35:00,57.63,57.63,57.53,57.54,4500.0,46.698,46.698,46.6169,46.625,4500.0
2015-03-11 11:40:00,57.56,57.59,57.5,57.51,11500.0,46.6412,46.6655,46.5926,46.6007,11500.0
2015-03-11 11:45:00,57.51,57.56,57.49,57.54,9500.0,46.6007,46.6412,46.5845,46.625,9500.0
2015-03-11 11:50:00,57.52,57.52,57.43,57.51,9600.0,46.6088,46.6088,46.5359,46.6007,9600.0
2015-03-11 11:55:00,57.51,57.51,57.44,57.46,7800.0,46.6007,46.6007,46.544,46.5602,7800.0
2015-03-11 12:00:00,57.47,57.48,57.41,57.43,7000.0,46.5683,46.5764,46.5197,46.5359,7000.0
2015-03-11 12:05:00,57.41,57.41,57.33,57.36,9000.0,46.5197,46.5197,46.4549,46.4792,9000.0
2015-03-11 12:10:00,57.35,57.43,57.31,57.41,15900.0,46.4711,46.5359,46.4387,46.5197,15900.0
2015-03-11 12:15:00,57.41,57.5,57.4,57.49,15500.0,46.5197,46.5926,46.5116,46.5845,15500.0
2015-03-11 12:20:00,57.48,57.49,57.35,57.39,9400.0,46.5764,46.5845,46.4711,46.5035,9400.0
2015-03-11 12:25:00,57.37,57.37,57.28,57.33,9900.0,46.4873,46.4873,46.4143,46.4549,9900.0
2015-03-11 12:30:00,57.3,57.31,57.26,57.29,6200.0,46.4306,46.4387,46.3981,46.4224,6200.0
2015-03-11 12:35:00,57.3,57.34,57.25,57.34,12400.0,46.4306,46.463,46.39,46.463,12400.0
2015-03-11 12:40:00,57.36,57.36,57.28,57.29,7700.0,46.4792,46.4792,46.4143,46.4224,7700.0
2015-03-11 12:45:00,57.3,57.31,57.22,57.24,8800.0,46.4306,46.4387,46.3657,46.3819,8800.0
2015-03-11 12:50:00,57.25,57.35,57.24,57.33,7000.0,46.39,46.4711,46.3819,46.4549,7000.0
2015-03-11 12:55:00,57.33,57.34,57.24,57.24,4700.0,46.4549,46.463,46.3819,46.3819,4700.0
2015-03-11 13:00:00,57.24,57.29,57.23,57.24,8600.0,46.3819,46.4224,46.3738,46.3819,8600.0
2015-03-11 13:05:00,57.25,57.28,57.21,57.28,4200.0,46.39,46.4143,46.3576,46.4143,4200.0
2015-03-11 13:10:00,57.29,57.29,57.24,57.28,3300.0,46.4224,46.4224,46.3819,46.4143,3300.0
2015-03-11 13:15:00,57.28,57.28,57.23,57.25,6400.0,46.4143,46.4143,46.3738,46.39,6400.0
2015-03-11 13:20:00,57.26,57.31,57.26,57.27,5900.0,46.3981,46.4387,46.3981,46.4062,5900.0
2015-03-11 13:25:00,57.26,57.32,57.22,57.3,7700.0,46.3981,46.4468,46.3657,46.4306,7700.0
2015-03-11 13:30:00,57.32,57.32,57.27,57.3,14500.0,46.4468,46.4468,46.4062,46.4306,14500.0
2015-03-11 13:35:00,57.3,57.33,57.27,57.32,3600.0,46.4306,46.4549,46.4062,46.4468,3600.0
2015-03-11 13:40:00,57.32,57.32,57.21,57.26,3700.0,46.4468,46.4468,46.3576,46.3981,3700.0
2015-03-11 13:45:00,57.25,57.26,57.13,57.14,6000.0,46.39,46.3981,46.2928,46.3009,6000.0
2015-03-11 13:50:00,57.12,57.17,57.1,57.13,8000.0,46.2847,46.3252,46.2685,46.2928,8000.0
2015-03-11 13:55:00,57.13,57.17,57.11,57.15,3500.0,46.2928,46.3252,46.2766,46.309,3500.0
2015-03-11 14:00:00,57.16,57.22,57.13,57.2,4400.0,46.3171,46.3657,46.2928,46.3495,4400.0
2015-03-11 14:05:00,57.2,57.24,57.17,57.22,7200.0,46.3495,46.3819,46.3252,46.3657,7200.0
2015-03-11 14:10:00,57.24,57.27,57.22,57.26,6800.0,46.3819,46.4062,46.3657,46.3981,6800.0
2015-03-11 14:15:00,57.26,57.35,57.25,57.34,15000.0,46.3981,46.4711,46.39,46.463,15000.0
2015-03-11 14:20:00,57.35,57.35,57.28,57.32,6700.0,46.4711,46.4711,46.4143,46.4468,6700.0
2015-03-11 14:25:00,57.33,57.34,57.28,57.31,10300.0,46.4549,46.463,46.4143,46.4387,10300.0
2015-03-11 14:30:00,57.3,57.32,57.21,57.26,15400.0,46.4306,46.4468,46.3576,46.3981,15400.0
2015-03-11 14:35:00,57.26,57.33,57.25,57.31,11100.0,46.3981,46.4549,46.39,46.4387,11100.0
2015-03-11 14:40:00,57.31,57.31,57.22,57.29,9000.0,46.4387,46.4387,46.3657,46.4224,9000.0
2015-03-11 14:45:00,57.3,57.36,57.3,57.34,12400.0,46.4306,46.4792,46.4306,46.463,12400.0
2015-03-11 14:50:00,57.34,57.38,57.29,57.38,7700.0,46.463,46.4954,46.4224,46.4954,7700.0
2015-03-11 14:55:00,57.37,57.39,57.35,57.36,7900.0,46.4873,46.5035,46.4711,46.4792,7900.0
2015-03-11 15:00:00,57.35,57.38,57.31,57.37,11100.0,46.4711,46.4954,46.4387,46.4873,11100.0
2015-03-11 15:05:00,57.36,57.37,57.32,57.32,8000.0,46.4792,46.4873,46.4468,46.4468,8000.0
2015-03-11 15:10:00,57.3,57.32,57.25,57.25,19200.0,46.4306,46.4468,46.39,46.39,19200.0
2015-03-11 15:15:00,57.25,57.31,57.24,57.31,13400.0,46.39,46.4387,46.3819,46.4387,13400.0
2015-03-11 15:20:00,57.31,57.33,57.25,57.26,11900.0,46.4387,46.4549,46.39,46.3981,11900.0
2015-03-11 15:25:00,57.27,57.31,57.22,57.23,18200.0,46.4062,46.4387,46.3657,46.3738,18200.0
2015-03-11 15:30:00,57.24,57.25,57.14,57.17,19900.0,46.3819,46.39,46.3009,46.3252,19900.0
2015-03-11 15:35:00,57.17,57.22,57.17,57.22,20300.0,46.3252,46.3657,46.3252,46.3657,20300.0
2015-03-11 15:40:00,57.22,57.29,57.15,57.28,29200.0,46.3657,46.4224,46.309,46.4143,29200.0
2015-03-11 15:45:00,57.28,57.3,57.23,57.26,26300.0,46.4143,46.4306,46.3738,46.3981,26300.0
2015-03-11 15:50:00,57.25,57.34,57.23,57.34,49000.0,46.39,46.463,46.3738,46.463,49000.0
2015-03-11 15:55:00,57.33,57.39,57.28,57.3,72900.0,46.4549,46.5035,46.4143,46.4306,72900.0
2015-03-12 09:30:00,56.81,57.09,56.79,57.02,50200.0,46.0335,46.2604,46.0173,46.2037,50200.0
2015-03-12 09:35:00,57.01,57.29,57.0,57.0,12100.0,46.1956,46.4224,46.1875,46.1875,12100.0
2015-03-12 09:40:00,57.0,57.21,56.94,57.14,10700.0,46.1875,46.3576,46.1388,46.3009,10700.0
2015-03-12 09:45:00,57.15,57.4,57.12,57.4,17000.0,46.309,46.5116,46.2847,46.5116,17000.0
2015-03-12 09:50:00,57.41,57.42,57.22,57.34,8700.0,46.5197,46.5278,46.3657,46.463,8700.0
2015-03-12 09:55:00,57.3,57.34,57.11,57.17,11500.0,46.4306,46.463,46.2766,46.3252,11500.0
2015-03-12 10:00:00,57.15,57.22,57.02,57.08,11000.0,46.309,46.3657,46.2037,46.2523,11000.0
2015-03-12 10:05:00,57.06,57.1,56.95,56.96,8800.0,46.2361,46.2685,46.1469,46.155,8800.0
2015-03-12 10:10:00,56.97,56.97,56.87,56.87,11100.0,46.1631,46.1631,46.0821,46.0821,11100.0
2015-03-12 10:15:00,56.85,56.91,56.68,56.7,12800.0,46.0659,46.1145,45.9282,45.9444,12800.0
2015-03-12 10:20:00,56.73,56.9,56.72,56.83,4300.0,45.9687,46.1064,45.9606,46.0497,4300.0
2015-03-12 10:25:00,56.82,56.94,56.82,56.93,3600.0,46.0416,46.1388,46.0416,46.1307,3600.0
2015-03-12 10:30:00,56.94,56.97,56.91,56.96,5100.0,46.1388,46.1631,46.1145,46.155,5100.0
2015-03-12 10:35:00,56.97,56.98,56.9,56.98,5300.0,46.1631,46.1713,46.1064,46.1713,5300.0
2015-03-12 10:40:00,56.98,57.01,56.89,56.94,8400.0,46.1713,46.1956,46.0983,46.1388,8400.0
2015-03-12 10:45:00,56.98,57.02,56.92,56.99,7500.0,46.1713,46.2037,46.1226,46.1794,7500.0
2015-03-12 10:50:00,57.0,57.09,57.0,57.09,8100.0,46.1875,46.2604,46.1875,46.2604,8100.0
2015-03-12 10:55:00,57.09,57.16,57.06,57.14,6200.0,46.2604,46.3171,46.2361,46.3009,6200.0
2015-03-12 11:00:00,57.16,57.19,57.13,57.18,9800.0,46.3171,46.3414,46.2928,46.3333,9800.0
2015-03-12 11:05:00,57.16,57.21,57.16,57.16,8100.0,46.3171,46.3576,46.3171,46.3171,8100.0
2015-03-12 11:10:00,57.15,57.25,57.14,57.24,11400.0,46.309,46.39,46.3009,46.3819,11400.0
2015-03-12 11:15:00,57.23,57.37,57.23,57.34,28500.0,46.3738,46.4873,46.3738,46.463,28500.0
2015-03-12 11:20:00,57.34,57.4,57.33,57.35,14600.0,46.463,46.5116,46.4549,46.4711,14600.0
2015-03-12 11:25:00,57.37,57.43,57.36,57.37,14100.0,46.4873,46.5359,46.4792,46.4873,14100.0
2015-03-12 11:30:00,57.38,57.39,57.27,57.3,3500.0,46.4954,46.5035,46.4062,46.4306,3500.0
2015-03-12 11:35:00,57.28,57.29,57.21,57.22,10000.0,46.4143,46.4224,46.3576,46.3657,10000.0
2015-03-12 11:40:00,57.23,57.24,57.16,57.17,3800.0,46.3738,46.3819,46.3171,46.3252,3800.0
2015-03-12 11:45:00,57.17,57.2,57.17,57.17,2500.0,46.3252,46.3495,46.3252,46.3252,2500.0
2015-03-12 11:50:00,57.16,57.27,57.15,57.24,10800.0,46.3171,46.4062,46.309,46.3819,10800.0
2015-03-12 11:55:00,57.24,57.29,57.23,57.28,3700.0,46.3819,46.4224,46.3738,46.4143,3700.0
2015-03-12 12:00:00,57.27,57.28,57.15,57.19,12700.0,46.4062,46.4143,46.309,46.3414,12700.0
2015-03-12 12:05:00,57.18,57.18,57.12,57.12,10600.0,46.3333,46.3333,46.2847,46.2847,10600.0
2015-03-12 12:10:00,57.12,57.21,57.12,57.21,17300.0,46.2847,46.3576,46.2847,46.3576,17300.0
2015-03-12 12:15:00,57.23,57.32,57.23,57.32,6800.0,46.3738,46.4468,46.3738,46.4468,6800.0
2015-03-12 12:20:00,57.31,57.34,57.28,57.29,5700.0,46.4387,46.463,46.4143,46.4224,5700.0
2015-03-12 12:25:00,57.31,57.32,57.28,57.32,5600.0,46.4387,46.4468,46.4143,46.4468,5600.0
2015-03-12 12:30:00,57.31,57.36,57.25,57.29,11700.0,46.4387,46.4792,46.39,46.4224,11700.0
2015-03-12 12:35:00,57.28,57.28,57.21,57.27,2900.0,46.4143,46.4143,46.3576,46.4062,2900.0
2015-03-12 12:40:00,57.27,57.28,57.2,57.2,5200.0,46.4062,46.4143,46.3495,46.3495,5200.0
2015-03-12 12:45:00,57.21,57.3,57.21,57.29,5100.0,46.3576,46.4306,46.3576,46.4224,5100.0
2015-03-12 12:50:00,57.3,57.34,57.29,57.34,5400.0,46.4306,46.463,46.4224,46.463,5400.0
2015-03-12 12:55:00,57.35,57.37,57.31,57.32,2600.0,46.4711,46.4873,46.4387,46.4468,2600.0
2015-03-12 13:00:00,57.31,57.34,57.28,57.28,3800.0,46.4387,46.463,46.4143,46.4143,3800.0
2015-03-12 13:05:00,57.27,57.32,57.27,57.28,6800.0,46.4062,46.4468,46.4062,46.4143,6800.0
2015-03-12 13:10:00,57.28,57.3,57.27,57.27,3000.0,46.4143,46.4306,46.4062,46.4062,3000.0
2015-03-12 13:15:00,57.28,57.32,57.27,57.3,7400.0,46.4143,46.4468,46.4062,46.4306,7400.0
2015-03-12 13:20:00,57.3,57.3,57.22,57.23,4000.0,46.4306,46.4306,46.3657,46.3738,4000.0
2015-03-12 13:25:00,57.23,57.27,57.23,57.26,4200.0,46.3738,46.4062,46.3738,46.3981,4200.0
2015-03-12 13:30:00,57.26,57.27,57.21,57.27,7300.0,46.3981,46.4062,46.3576,46.4062,7300.0
2015-03-12 13:35:00,57.28,57.32,57.28,57.31,3300.0,46.4143,46.4468,46.4143,46.4387,3300.0
2015-03-12 13:40:00,57.3,57.31,57.28,57.29,4600.0,46.4306,46.4387,46.4143,46.4224,4600.0
2015-03-12 13:45:00,57.3,57.33,57.27,57.29,7600.0,46.4306,46.4549,46.4062,46.4224,7600.0
2015-03-12 13:50:00,57.3,57.32,57.28,57.3,10800.0,46.4306,46.4468,46.4143,46.4306,10800.0
2015-03-12 13:55:00,57.32,57.32,57.28,57.29,6400.0,46.4468,46.4468,46.4143,46.4224,6400.0
2015-03-12 14:00:00,57.31,57.31,57.22,57.23,7100.0,46.4387,46.4387,46.3657,46.3738,7100.0
2015-03-12 14:05:00,57.21,57.26,57.2,57.21,7700.0,46.3576,46.3981,46.3495,46.3576,7700.0
2015-03-12 14:10:00,57.21,57.23,57.17,57.17,6800.0,46.3576,46.3738,46.3252,46.3252,6800.0
2015-03-12 14:15:00,57.18,57.2,57.16,57.17,4500.0,46.3333,46.3495,46.3171,46.3252,4500.0
2015-03-12 14:20:00,57.16,57.2,57.14,57.2,6700.0,46.3171,46.3495,46.3009,46.3495,6700.0
2015-03-12 14:25:00,57.18,57.25,57.16,57.24,9800.0,46.3333,46.39,46.3171,46.3819,9800.0
2015-03-12 14:30:00,57.23,57.25,57.21,57.23,5000.0,46.3738,46.39,46.3576,46.3738,5000.0
2015-03-12 14:35:00,57.25,57.26,57.21,57.25,6500.0,46.39,46.3981,46.3576,46.39,6500.0
2015-03-12 14:40:00,57.25,57.29,57.2,57.29,8800.0,46.39,46.4224,46.3495,46.4224,8800.0
2015-03-12 14:45:00,57.29,57.3,57.27,57.29,8100.0,46.4224,46.4306,46.4062,46.4224,8100.0
2015-03-12 14:50:00,57.28,57.3,57.25,57.26,6900.0,46.4143,46.4306,46.39,46.3981,6900.0
2015-03-12 14:55:00,57.26,57.35,57.26,57.34,8100.0,46.3981,46.4711,46.3981,46.463,8100.0
2015-03-12 15:00:00,57.35,57.38,57.34,57.37,6400.0,46.4711,46.4954,46.463,46.4873,6400.0
2015-03-12 15:05:00,57.38,57.41,57.37,57.38,6600.0,46.4954,46.5197,46.4873,46.4954,6600.0
2015-03-12 15:10:00,57.38,57.41,57.35,57.38,13700.0,46.4954,46.5197,46.4711,46.4954,13700.0
2015-03-12 15:15:00,57.39,57.39,57.35,57.37,9200.0,46.5035,46.5035,46.4711,46.4873,9200.0
2015-03-12 15:20:00,57.37,57.42,57.37,57.37,11500.0,46.4873,46.5278,46.4873,46.4873,11500.0
2015-03-12 15:25:00,57.39,57.45,57.39,57.43,12700.0,46.5035,46.5521,46.5035,46.5359,12700.0
2015-03-12 15:30:00,57.43,57.45,57.4,57.43,12100.0,46.5359,46.5521,46.5116,46.5359,12100.0
2015-03-12 15:35:00,57.41,57.45,57.41,57.44,9200.0,46.5197,46.5521,46.5197,46.544,9200.0
2015-03-12 15:40:00,57.45,57.46,57.42,57.44,10200.0,46.5521,46.5602,46.5278,46.544,10200.0
2015-03-12 15:45:00,57.45,57.47,57.44,57.46,18000.0,46.5521,46.5683,46.544,46.5602,18000.0
2015-03-12 15:50:00,57.47,57.52,57.47,57.52,32200.0,46.5683,46.6088,46.5683,46.6088,32200.0
2015-03-12 15:55:00,57.52,57.55,57.49,57.5,52300.0,46.6088,46.6331,46.5845,46.5926,52300.0
2015-03-13 09:30:00,57.31,57.7,57.31,57.59,42300.0,46.4387,46.7547,46.4387,46.6655,42300.0
2015-03-13 09:35:00,57.56,57.58,57.39,57.55,19500.0,46.6412,46.6574,46.5035,46.6331,19500.0
2015-03-13 09:40:00,57.56,57.57,57.39,57.44,6100.0,46.6412,46.6493,46.5035,46.544,6100.0
2015-03-13 09:45:00,57.44,57.46,57.36,57.45,12300.0,46.544,46.5602,46.4792,46.5521,12300.0
2015-03-13 09:50:00,57.44,57.47,57.31,57.31,19300.0,46.544,46.5683,46.4387,46.4387,19300.0
2015-03-13 09:55:00,57.34,57.39,57.26,57.33,10100.0,46.463,46.5035,46.3981,46.4549,10100.0
2015-03-13 10:00:00,57.33,57.36,57.17,57.21,13300.0,46.4549,46.4792,46.3252,46.3576,13300.0
2015-03-13 10:05:00,57.21,57.27,57.15,57.22,18600.0,46.3576,46.4062,46.309,46.3657,18600.0
2015-03-13 10:10:00,57.21,57.29,57.2,57.27,7000.0,46.3576,46.4224,46.3495,46.4062,7000.0
2015-03-13 10:15:00,57.27,57.35,57.23,57.33,13100.0,46.4062,46.4711,46.3738,46.4549,13100.0
2015-03-13 10:20:00,57.3,57.32,57.17,57.25,10300.0,46.4306,46.4468,46.3252,46.39,10300.0
2015-03-13 10:25:00,57.25,57.25,57.11,57.2,9700.0,46.39,46.39,46.2766,46.3495,9700.0
2015-03-13 10:30:00,57.16,57.24,57.15,57.23,9600.0,46.3171,46.3819,46.309,46.3738,9600.0
2015-03-13 10:35:00,57.25,57.31,57.22,57.28,7400.0,46.39,46.4387,46.3657,46.4143,7400.0
2015-03-13 10:40:00,57.29,57.31,57.16,57.21,7500.0,46.4224,46.4387,46.3171,46.3576,7500.0
2015-03-13 10:45:00,57.18,57.21,57.14,57.19,5100.0,46.3333,46.3576,46.3009,46.3414,5100.0
2015-03-13 10:50:00,57.19,57.19,56.95,56.95,17800.0,46.3414,46.3414,46.1469,46.1469,17800.0
2015-03-13 10:55:00,56.98,57.12,56.98,57.05,20700.0,46.1713,46.2847,46.1713,46.228,20700.0
2015-03-13 11:00:00,57.04,57.05,56.96,57.01,8000.0,46.2199,46.228,46.155,46.1956,8000.0
2015-03-13 11:05:00,57.03,57.03,56.94,56.97,11700.0,46.2118,46.2118,46.1388,46.1631,11700.0
2015-03-13 11:10:00,56.99,57.0,56.89,57.0,9400.0,46.1794,46.1875,46.0983,46.1875,9400.0
2015-03-13 11:15:00,57.01,57.02,56.89,56.91,5300.0,46.1956,46.2037,46.0983,46.1145,5300.0
2015-03-13 11:20:00,56.89,56.93,56.85,56.88,10600.0,46.0983,46.1307,46.0659,46.0902,10600.0
2015-03-13 11:25:00,56.88,56.91,56.83,56.84,10100.0,46.0902,46.1145,46.0497,46.0578,10100.0
2015-03-13 11:30:00,56.86,56.89,56.8,56.89,8800.0,46.074,46.0983,46.0254,46.0983,8800.0
2015-03-13 11:35:00,56.88,56.93,56.83,56.93,8000.0,46.0902,46.1307,46.0497,46.1307,8000.0
2015-03-13 11:40:00,56.95,56.95,56.92,56.94,6900.0,46.1469,46.1469,46.1226,46.1388,6900.0
2015-03-13 11:45:00,56.94,56.94,56.86,56.94,9700.0,46.1388,46.1388,46.074,46.1388,9700.0
2015-03-13 11:50:00,56.95,57.0,56.91,57.0,5900.0,46.1469,46.1875,46.1145,46.1875,5900.0
2015-03-13 11:55:00,56.98,57.05,56.95,57.05,4700.0,46.1713,46.228,46.1469,46.228,4700.0
2015-03-13 12:00:00,57.02,57.03,56.97,57.02,26900.0,46.2037,46.2118,46.1631,46.2037,26900.0
2015-03-13 12:05:00,57.05,57.14,57.05,57.12,24100.0,46.228,46.3009,46.228,46.2847,24100.0
2015-03-13 12:10:00,57.13,57.13,57.06,57.09,14400.0,46.2928,46.2928,46.2361,46.2604,14400.0
2015-03-13 12:15:00,57.12,57.12,56.97,56.98,10600.0,46.2847,46.2847,46.1631,46.1713,10600.0
2015-03-13 12:20:00,56.98,57.06,56.98,57.04,10400.0,46.1713,46.2361,46.1713,46.2199,10400.0
2015-03-13 12:25:00,57.03,57.06,57.01,57.06,10700.0,46.2118,46.2361,46.1956,46.2361,10700.0
2015-03-13 12:30:00,57.03,57.13,57.03,57.08,13800.0,46.2118,46.2928,46.2118,46.2523,13800.0
2015-03-13 12:35:00,57.09,57.18,57.09,57.12,16100.0,46.2604,46.3333,46.2604,46.2847,16100.0
2015-03-13 12:40:00,57.13,57.18,57.13,57.18,13300.0,46.2928,46.3333,46.2928,46.3333,13300.0
2015-03-13 12:45:00,57.19,57.2,57.12,57.2,29000.0,46.3414,46.3495,46.2847,46.3495,29000.0
2015-03-13 12:50:00,57.21,57.21,57.08,57.15,15000.0,46.3576,46.3576,46.2523,46.309,15000.0
2015-03-13 12:55:00,57.15,57.19,57.13,57.19,6200.0,46.309,46.3414,46.2928,46.3414,6200.0
2015-03-13 13:00:00,57.19,57.24,57.15,57.24,34200.0,46.3414,46.3819,46.309,46.3819,34200.0
2015-03-13 13:05:00,57.24,57.29,57.22,57.22,5500.0,46.3819,46.4224,46.3657,46.3657,5500.0
2015-03-13 13:10:00,57.23,57.23,57.17,57.2,4400.0,46.3738,46.3738,46.3252,46.3495,4400.0
2015-03-13 13:15:00,57.2,57.24,57.17,57.23,17300.0,46.3495,46.3819,46.3252,46.3738,17300.0
2015-03-13 13:20:00,57.22,57.24,57.16,57.17,7700.0,46.3657,46.3819,46.3171,46.3252,7700.0
2015-03-13 13:25:00,57.17,57.17,57.12,57.13,20600.0,46.3252,46.3252,46.2847,46.2928,20600.0
2015-03-13 13:30:00,57.13,57.15,57.11,57.12,2800.0,46.2928,46.309,46.2766,46.2847,2800.0
2015-03-13 13:35:00,57.11,57.16,57.11,57.12,6300.0,46.2766,46.3171,46.2766,46.2847,6300.0
2015-03-13 13:40:00,57.14,57.27,57.13,57.27,45800.0,46.3009,46.4062,46.2928,46.4062,45800.0
2015-03-13 13:45:00,57.27,57.29,57.22,57.22,10900.0,46.4062,46.4224,46.3657,46.3657,10900.0
2015-03-13 13:50:00,57.2,57.25,57.2,57.24,11400.0,46.3495,46.39,46.3495,46.3819,11400.0
2015-03-13 13:55:00,57.24,57.31,57.21,57.31,8100.0,46.3819,46.4387,46.3576,46.4387,8100.0
2015-03-13 14:00:00,57.3,57.3,57.22,57.25,7700.0,46.4306,46.4306,46.3657,46.39,7700.0
2015-03-13 14:05:00,57.26,57.27,57.2,57.2,4800.0,46.3981,46.4062,46.3495,46.3495,4800.0
2015-03-13 14:10:00,57.21,57.21,57.15,57.2,8100.0,46.3576,46.3576,46.309,46.3495,8100.0
2015-03-13 14:15:00,57.19,57.26,57.19,57.23,2200.0,46.3414,46.3981,46.3414,46.3738,2200.0
2015-03-13 14:20:00,57.22,57.22,57.16,57.16,7700.0,46.3657,46.3657,46.3171,46.3171,7700.0
2015-03-13 14:25:00,57.16,57.25,57.16,57.25,5000.0,46.3171,46.39,46.3171,46.39,5000.0
2015-03-13 14:30:00,57.24,57.31,57.24,57.31,8400.0,46.3819,46.4387,46.3819,46.4387,8400.0
2015-03-13 14:35:00,57.31,57.31,57.22,57.23,6200.0,46.4387,46.4387,46.3657,46.3738,6200.0
2015-03-13 14:40:00,57.24,57.25,57.15,57.17,11200.0,46.3819,46.39,46.309,46.3252,11200.0
2015-03-13 14:45:00,57.16,57.25,57.16,57.17,9400.0,46.3171,46.39,46.3171,46.3252,9400.0
2015-03-13 14:50:00,57.18,57.21,57.15,57.16,9800.0,46.3333,46.3576,46.309,46.3171,9800.0
2015-03-13 14:55:00,57.15,57.29,57.13,57.28,7000.0,46.309,46.4224,46.2928,46.4143,7000.0
2015-03-13 15:00:00,57.28,57.29,57.23,57.24,10700.0,46.4143,46.4224,46.3738,46.3819,10700.0
2015-03-13 15:05:00,57.23,57.28,57.22,57.27,6800.0,46.3738,46.4143,46.3657,46.4062,6800.0
2015-03-13 15:10:00,57.25,57.31,57.25,57.26,9200.0,46.39,46.4387,46.39,46.3981,9200.0
2015-03-13 15:15:00,57.27,57.37,57.26,57.3,11600.0,46.4062,46.4873,46.3981,46.4306,11600.0
2015-03-13 15:20:00,57.3,57.35,57.27,57.35,9800.0,46.4306,46.4711,46.4062,46.4711,9800.0
2015-03-13 15:25:00,57.35,57.38,57.31,57.38,16600.0,46.4711,46.4954,46.4387,46.4954,16600.0
2015-03-13 15:30:00,57.38,57.41,57.36,57.38,15300.0,46.4954,46.5197,46.4792,46.4954,15300.0
2015-03-13 15:35:00,57.39,57.47,57.37,57.47,13200.0,46.5035,46.5683,46.4873,46.5683,13200.0
2015-03-13 15:40:00,57.47,57.58,57.47,57.51,17400.0,46.5683,46.6574,46.5683,46.6007,17400.0
2015-03-13 15:45:00,57.51,57.55,57.5,57.54,15800.0,46.6007,46.6331,46.5926,46.625,15800.0
2015-03-13 15:50:00,57.53,57.63,57.51,57.62,34500.0,46.6169,46.698,46.6007,46.6898,34500.0
2015-03-13 15:55:00,57.62,57.65,57.51,57.53,50200.0,46.6898,46.7142,46.6007,46.6169,50200.0
2015-03-16 09:30:00,57.81,57.94,57.65,57.68,48600.0,46.8438,46.9491,46.7142,46.7385,48600.0
2015-03-16 09:35:00,57.69,58.12,57.69,58.12,39000.0,46.7466,47.095,46.7466,47.095,39000.0
2015-03-16 09:40:00,58.14,58.2,58.1,58.1,8800.0,47.1112,47.1598,47.0788,47.0788,8800.0
2015-03-16 09:45:00,58.1,58.27,58.01,58.23,19200.0,47.0788,47.2165,47.0059,47.1841,19200.0
2015-03-16 09:50:00,58.25,58.43,58.25,58.39,11500.0,47.2003,47.3462,47.2003,47.3138,11500.0
2015-03-16 09:55:00,58.4,58.48,58.39,58.43,51400.0,47.3219,47.3867,47.3138,47.3462,51400.0
2015-03-16 10:00:00,58.46,58.49,58.37,58.38,9300.0,47.3705,47.3948,47.2976,47.3057,9300.0
2015-03-16 10:05:00,58.37,58.41,58.32,58.37,8700.0,47.2976,47.33,47.2571,47.2976,8700.0
2015-03-16 10:10:00,58.35,58.44,58.34,58.35,11100.0,47.2814,47.3543,47.2733,47.2814,11100.0
2015-03-16 10:15:00,58.36,58.42,58.35,58.41,7200.0,47.2895,47.3381,47.2814,47.33,7200.0
2015-03-16 10:20:00,58.42,58.43,58.35,58.37,9700.0,47.3381,47.3462,47.2814,47.2976,9700.0
2015-03-16 10:25:00,58.37,58.43,58.36,58.43,9900.0,47.2976,47.3462,47.2895,47.3462,9900.0
2015-03-16 10:30:00,58.43,58.45,58.37,58.41,11900.0,47.3462,47.3624,47.2976,47.33,11900.0
2015-03-16 10:35:00,58.4,58.42,58.34,58.34,7700.0,47.3219,47.3381,47.2733,47.2733,7700.0
2015-03-16 10:40:00,58.35,58.37,58.29,58.3,7000.0,47.2814,47.2976,47.2328,47.2409,7000.0
2015-03-16 10:45:00,58.33,58.39,58.29,58.34,9300.0,47.2652,47.3138,47.2328,47.2733,9300.0
2015-03-16 10:50:00,58.34,58.38,58.33,58.37,5200.0,47.2733,47.3057,47.2652,47.2976,5200.0
2015-03-16 10:55:00,58.37,58.45,58.37,58.43,9700.0,47.2976,47.3624,47.2976,47.3462,9700.0
2015-03-16 11:00:00,58.43,58.52,58.43,58.49,17500.0,47.3462,47.4191,47.3462,47.3948,17500.0
2015-03-16 11:05:00,58.5,58.53,58.42,58.44,10700.0,47.4029,47.4272,47.3381,47.3543,10700.0
2015-03-16 11:10:00,58.45,58.5,58.42,58.45,13700.0,47.3624,47.4029,47.3381,47.3624,13700.0
2015-03-16 11:15:00,58.46,58.46,58.4,58.46,7000.0,47.3705,47.3705,47.3219,47.3705,7000.0
2015-03-16 11:20:00,58.44,58.46,58.39,58.46,6200.0,47.3543,47.3705,47.3138,47.3705,6200.0
2015-03-16 11:25:00,58.47,58.52,58.43,58.43,8900.0,47.3786,47.4191,47.3462,47.3462,8900.0
2015-03-16 11:30:00,58.45,58.54,58.45,58.52,12000.0,47.3624,47.4353,47.3624,47.4191,12000.0
2015-03-16 11:35:00,58.53,58.54,58.41,58.43,6800.0,47.4272,47.4353,47.33,47.3462,6800.0
2015-03-16 11:40:00,58.43,58.48,58.42,58.46,5200.0,47.3462,47.3867,47.3381,47.3705,5200.0
2015-03-16 11:45:00,58.48,58.49,58.43,58.44,22200.0,47.3867,47.3948,47.3462,47.3543,22200.0
2015-03-16 11:50:00,58.45,58.57,58.44,58.55,9100.0,47.3624,47.4596,47.3543,47.4434,9100.0
2015-03-16 11:55:00,58.55,58.58,58.5,58.52,6400.0,47.4434,47.4677,47.4029,47.4191,6400.0
2015-03-16 12:00:00,58.51,58.53,58.49,58.5,5500.0,47.411,47.4272,47.3948,47.4029,5500.0
2015-03-16 12:05:00,58.5,58.51,58.42,58.45,7100.0,47.4029,47.411,47.3381,47.3624,7100.0
2015-03-16 12:10:00,58.44,58.46,58.41,58.44,4600.0,47.3543,47.3705,47.33,47.3543,4600.0
2015-03-16 12:15:00,58.45,58.48,58.42,58.43,6500.0,47.3624,47.3867,47.3381,47.3462,6500.0
2015-03-16 12:20:00,58.42,58.43,58.35,58.37,4500.0,47.3381,47.3462,47.2814,47.2976,4500.0
2015-03-16 12:25:00,58.36,58.43,58.35,58.41,5600.0,47.2895,47.3462,47.2814,47.33,5600.0
2015-03-16 12:30:00,58.4,58.44,58.38,58.43,4200.0,47.3219,47.3543,47.3057,47.3462,4200.0
2015-03-16 12:35:00,58.43,58.49,58.41,58.49,6100.0,47.3462,47.3948,47.33,47.3948,6100.0
2015-03-16 12:40:00,58.48,58.52,58.43,58.43,5300.0,47.3867,47.4191,47.3462,47.3462,5300.0
2015-03-16 12:45:00,58.44,58.5,58.41,58.41,5100.0,47.3543,47.4029,47.33,47.33,5100.0
2015-03-16 12:50:00,58.42,58.48,58.42,58.47,5000.0,47.3381,47.3867,47.3381,47.3786,5000.0
2015-03-16 12:55:00,58.46,58.49,58.45,58.47,3200.0,47.3705,47.3948,47.3624,47.3786,3200.0
2015-03-16 13:00:00,58.45,58.45,58.41,58.42,7600.0,47.3624,47.3624,47.33,47.3381,7600.0
2015-03-16 13:05:00,58.4,58.41,58.33,58.36,7900.0,47.3219,47.33,47.2652,47.2895,7900.0
2015-03-16 13:10:00,58.39,58.44,58.39,58.42,4700.0,47.3138,47.3543,47.3138,47.3381,4700.0
2015-03-16 13:15:00,58.42,58.43,58.38,58.4,13500.0,47.3381,47.3462,47.3057,47.3219,13500.0
2015-03-16 13:20:00,58.4,58.48,58.4,58.47,6800.0,47.3219,47.3867,47.3219,47.3786,6800.0
2015-03-16 13:25:00,58.47,58.49,58.45,58.48,5700.0,47.3786,47.3948,47.3624,47.3867,5700.0
2015-03-16 13:30:00,58.49,58.53,58.47,58.51,19300.0,47.3948,47.4272,47.3786,47.411,19300.0
2015-03-16 13:35:00,58.52,58.54,58.48,58.54,8300.0,47.4191,47.4353,47.3867,47.4353,8300.0
2015-03-16 13:40:00,58.55,58.59,58.53,58.59,8800.0,47.4434,47.4758,47.4272,47.4758,8800.0
2015-03-16 13:45:00,58.6,58.65,58.58,58.59,7300.0,47.4839,47.5245,47.4677,47.4758,7300.0
2015-03-16 13:50:00,58.59,58.61,58.56,58.58,6400.0,47.4758,47.4921,47.4515,47.4677,6400.0
2015-03-16 13:55:00,58.59,58.61,58.57,58.61,8600.0,47.4758,47.4921,47.4596,47.4921,8600.0
2015-03-16 14:00:00,58.62,58.65,58.57,58.6,12300.0,47.5002,47.5245,47.4596,47.4839,12300.0
2015-03-16 14:05:00,58.6,58.62,58.58,58.61,3800.0,47.4839,47.5002,47.4677,47.4921,3800.0
2015-03-16 14:10:00,58.62,58.62,58.56,58.56,7100.0,47.5002,47.5002,47.4515,47.4515,7100.0
2015-03-16 14:15:00,58.57,58.65,58.57,58.64,10200.0,47.4596,47.5245,47.4596,47.5164,10200.0
2015-03-16 14:20:00,58.64,58.7,58.64,58.66,10000.0,47.5164,47.565,47.5164,47.5326,10000.0
2015-03-16 14:25:00,58.66,58.7,58.66,58.68,10900.0,47.5326,47.565,47.5326,47.5488,10900.0
2015-03-16 14:30:00,58.7,58.71,58.64,58.65,10100.0,47.565,47.5731,47.5164,47.5245,10100.0
2015-03-16 14:35:00,58.65,58.65,58.54,58.55,7400.0,47.5245,47.5245,47.4353,47.4434,7400.0
2015-03-16 14:40:00,58.55,58.68,58.54,58.65,12900.0,47.4434,47.5488,47.4353,47.5245,12900.0
2015-03-16 14:45:00,58.66,58.67,58.57,58.6,12400.0,47.5326,47.5407,47.4596,47.4839,12400.0
2015-03-16 14:50:00,58.6,58.6,58.55,58.58,8900.0,47.4839,47.4839,47.4434,47.4677,8900.0
2015-03-16 14:55:00,58.57,58.6,58.54,58.59,8400.0,47.4596,47.4839,47.4353,47.4758,8400.0
2015-03-16 15:00:00,58.6,58.65,58.6,58.65,30700.0,47.4839,47.5245,47.4839,47.5245,30700.0
2015-03-16 15:05:00,58.65,58.68,58.63,58.67,12800.0,47.5245,47.5488,47.5083,47.5407,12800.0
2015-03-16 15:10:00,58.68,58.76,58.66,58.75,24100.0,47.5488,47.6136,47.5326,47.6055,24100.0
2015-03-16 15:15:00,58.75,58.78,58.67,58.67,24300.0,47.6055,47.6298,47.5407,47.5407,24300.0
2015-03-16 15:20:00,58.67,58.68,58.61,58.65,18200.0,47.5407,47.5488,47.4921,47.5245,18200.0
2015-03-16 15:25:00,58.65,58.74,58.65,58.74,18300.0,47.5245,47.5974,47.5245,47.5974,18300.0
2015-03-16 15:30:00,58.74,58.81,58.74,58.77,32600.0,47.5974,47.6541,47.5974,47.6217,32600.0
2015-03-16 15:35:00,58.77,58.78,58.73,58.75,23900.0,47.6217,47.6298,47.5893,47.6055,23900.0
2015-03-16 15:40:00,58.75,58.8,58.72,58.77,24300.0,47.6055,47.646,47.5812,47.6217,24300.0
2015-03-16 15:45:00,58.78,58.8,58.71,58.8,46500.0,47.6298,47.646,47.5731,47.646,46500.0
2015-03-16 15:50:00,58.8,58.83,58.76,58.77,45500.0,47.646,47.6703,47.6136,47.6217,45500.0
2015-03-16 15:55:00,58.77,58.82,58.77,58.8,59200.0,47.6217,47.6622,47.6217,47.646,59200.0
2015-03-17 09:30:00,58.42,58.48,58.14,58.14,45600.0,47.3381,47.3867,47.1112,47.1112,45600.0
2015-03-17 09:35:00,58.13,58.38,58.08,58.37,26900.0,47.1031,47.3057,47.0626,47.2976,26900.0
2015-03-17 09:40:00,58.39,58.4,58.24,58.29,16500.0,47.3138,47.3219,47.1922,47.2328,16500.0
2015-03-17 09:45:00,58.31,58.33,58.26,58.26,12800.0,47.249,47.2652,47.2084,47.2084,12800.0
2015-03-17 09:50:00,58.31,58.31,58.22,58.27,18900.0,47.249,47.249,47.176,47.2165,18900.0
2015-03-17 09:55:00,58.28,58.37,58.28,58.35,17500.0,47.2247,47.2976,47.2247,47.2814,17500.0
2015-03-17 10:00:00,58.33,58.36,58.31,58.33,14700.0,47.2652,47.2895,47.249,47.2652,14700.0
2015-03-17 10:05:00,58.33,58.36,58.31,58.35,11600.0,47.2652,47.2895,47.249,47.2814,11600.0
2015-03-17 10:10:00,58.35,58.37,58.34,58.35,13900.0,47.2814,47.2976,47.2733,47.2814,13900.0
2015-03-17 10:15:00,58.36,58.52,58.35,58.45,78000.0,47.2895,47.4191,47.2814,47.3624,78000.0
2015-03-17 10:20:00,58.44,58.53,58.42,58.5,18500.0,47.3543,47.4272,47.3381,47.4029,18500.0
2015-03-17 10:25:00,58.5,58.52,58.47,58.52,17000.0,47.4029,47.4191,47.3786,47.4191,17000.0
2015-03-17 10:30:00,58.53,58.53,58.48,58.51,13500.0,47.4272,47.4272,47.3867,47.411,13500.0
2015-03-17 10:35:00,58.51,58.51,58.43,58.46,6900.0,47.411,47.411,47.3462,47.3705,6900.0
2015-03-17 10:40:00,58.46,58.46,58.37,58.46,12700.0,47.3705,47.3705,47.2976,47.3705,12700.0
2015-03-17 10:45:00,58.46,58.47,58.4,58.41,10500.0,47.3705,47.3786,47.3219,47.33,10500.0
2015-03-17 10:50:00,58.4,58.45,58.37,58.4,8400.0,47.3219,47.3624,47.2976,47.3219,8400.0
2015-03-17 10:55:00,58.4,58.45,58.37,58.45,19700.0,47.3219,47.3624,47.2976,47.3624,19700.0
2015-03-17 11:00:00,58.44,58.45,58.37,58.4,62100.0,47.3543,47.3624,47.2976,47.3219,62100.0
2015-03-17 11:05:00,58.4,58.42,58.37,58.4,115700.0,47.3219,47.3381,47.2976,47.3219,115700.0
2015-03-17 11:10:00,58.39,58.42,58.35,58.39,61900.0,47.3138,47.3381,47.2814,47.3138,61900.0
2015-03-17 11:15:00,58.38,58.39,58.28,58.37,21800.0,47.3057,47.3138,47.2247,47.2976,21800.0
2015-03-17 11:20:00,58.38,58.39,58.35,58.39,13400.0,47.3057,47.3138,47.2814,47.3138,13400.0
2015-03-17 11:25:00,58.4,58.43,58.37,58.43,6100.0,47.3219,47.3462,47.2976,47.3462,6100.0
2015-03-17 11:30:00,58.39,58.42,58.34,58.39,7900.0,47.3138,47.3381,47.2733,47.3138,7900.0
2015-03-17 11:35:00,58.39,58.41,58.39,58.39,6200.0,47.3138,47.33,47.3138,47.3138,6200.0
2015-03-17 11:40:00,58.39,58.47,58.38,58.46,11700.0,47.3138,47.3786,47.3057,47.3705,11700.0
2015-03-17 11:45:00,58.46,58.48,58.42,58.42,8900.0,47.3705,47.3867,47.3381,47.3381,8900.0
2015-03-17 11:50:00,58.42,58.42,58.37,58.4,38100.0,47.3381,47.3381,47.2976,47.3219,38100.0
2015-03-17 11:55:00,58.4,58.44,58.38,58.44,8100.0,47.3219,47.3543,47.3057,47.3543,8100.0
2015-03-17 12:00:00,58.45,58.45,58.37,58.37,4700.0,47.3624,47.3624,47.2976,47.2976,4700.0
2015-03-17 12:05:00,58.39,58.4,58.37,58.4,9400.0,47.3138,47.3219,47.2976,47.3219,9400.0
2015-03-17 12:10:00,58.39,58.4,58.37,58.4,8300.0,47.3138,47.3219,47.2976,47.3219,8300.0
2015-03-17 12:15:00,58.39,58.44,58.37,58.4,5100.0,47.3138,47.3543,47.2976,47.3219,5100.0
2015-03-17 12:20:00,58.41,58.42,58.38,58.39,8800.0,47.33,47.3381,47.3057,47.3138,8800.0
2015-03-17 12:25:00,58.39,58.44,58.38,58.43,6600.0,47.3138,47.3543,47.3057,47.3462,6600.0
2015-03-17 12:30:00,58.41,58.43,58.4,58.41,4200.0,47.33,47.3462,47.3219,47.33,4200.0
2015-03-17 12:35:00,58.4,58.45,58.4,58.41,5000.0,47.3219,47.3624,47.3219,47.33,5000.0
2015-03-17 12:40:00,58.43,58.47,58.42,58.47,5600.0,47.3462,47.3786,47.3381,47.3786,5600.0
2015-03-17 12:45:00,58.48,58.51,58.48,58.48,4900.0,47.3867,47.411,47.3867,47.3867,4900.0
2015-03-17 12:50:00,58.49,58.53,58.49,58.52,4000.0,47.3948,47.4272,47.3948,47.4191,4000.0
2015-03-17 12:55:00,58.53,58.56,58.52,58.54,7200.0,47.4272,47.4515,47.4191,47.4353,7200.0
2015-03-17 13:00:00,58.53,58.56,58.49,58.54,6900.0,47.4272,47.4515,47.3948,47.4353,6900.0
2015-03-17 13:05:00,58.53,58.57,58.49,58.57,4500.0,47.4272,47.4596,47.3948,47.4596,4500.0
2015-03-17 13:10:00,58.56,58.57,58.54,58.54,3400.0,47.4515,47.4596,47.4353,47.4353,3400.0
2015-03-17 13:15:00,58.55,58.59,58.51,58.52,6500.0,47.4434,47.4758,47.411,47.4191,6500.0
2015-03-17 13:20:00,58.52,58.52,58.44,58.47,3300.0,47.4191,47.4191,47.3543,47.3786,3300.0
2015-03-17 13:25:00,58.48,58.49,58.45,58.47,7200.0,47.3867,47.3948,47.3624,47.3786,7200.0
2015-03-17 13:30:00,58.47,58.52,58.46,58.46,10700.0,47.3786,47.4191,47.3705,47.3705,10700.0
2015-03-17 13:35:00,58.46,58.51,58.45,58.5,6700.0,47.3705,47.411,47.3624,47.4029,6700.0
2015-03-17 13:40:00,58.49,58.53,58.49,58.5,3900.0,47.3948,47.4272,47.3948,47.4029,3900.0
2015-03-17 13:45:00,58.51,58.55,58.48,58.52,10100.0,47.411,47.4434,47.3867,47.4191,10100.0
2015-03-17 13:50:00,58.51,58.53,58.49,58.53,5000.0,47.411,47.4272,47.3948,47.4272,5000.0
2015-03-17 13:55:00,58.5,58.62,58.5,58.61,8500.0,47.4029,47.5002,47.4029,47.4921,8500.0
2015-03-17 14:00:00,58.59,58.64,58.59,58.61,5800.0,47.4758,47.5164,47.4758,47.4921,5800.0
2015-03-17 14:05:00,58.6,58.66,58.59,58.61,7800.0,47.4839,47.5326,47.4758,47.4921,7800.0
2015-03-17 14:10:00,58.61,58.63,58.57,58.57,7300.0,47.4921,47.5083,47.4596,47.4596,7300.0
2015-03-17 14:15:00,58.57,58.6,58.55,58.6,4700.0,47.4596,47.4839,47.4434,47.4839,4700.0
2015-03-17 14:20:00,58.61,58.62,58.52,58.54,5800.0,47.4921,47.5002,47.4191,47.4353,5800.0
2015-03-17 14:25:00,58.55,58.56,58.5,58.52,4600.0,47.4434,47.4515,47.4029,47.4191,4600.0
2015-03-17 14:30:00,58.51,58.55,58.51,58.53,9500.0,47.411,47.4434,47.411,47.4272,9500.0
2015-03-17 14:35:00,58.55,58.56,58.47,58.5,6100.0,47.4434,47.4515,47.3786,47.4029,6100.0
2015-03-17 14:40:00,58.5,58.57,58.49,58.55,25300.0,47.4029,47.4596,47.3948,47.4434,25300.0
2015-03-17 14:45:00,58.56,58.62,58.55,58.59,9400.0,47.4515,47.5002,47.4434,47.4758,9400.0
2015-03-17 14:50:00,58.58,58.65,58.58,58.65,51500.0,47.4677,47.5245,47.4677,47.5245,51500.0
2015-03-17 14:55:00,58.65,58.74,58.65,58.73,12900.0,47.5245,47.5974,47.5245,47.5893,12900.0
2015-03-17 15:00:00,58.72,58.8,58.72,58.77,16700.0,47.5812,47.646,47.5812,47.6217,16700.0
2015-03-17 15:05:00,58.76,58.76,58.7,58.72,16000.0,47.6136,47.6136,47.565,47.5812,16000.0
2015-03-17 15:10:00,58.73,58.78,58.68,58.68,15100.0,47.5893,47.6298,47.5488,47.5488,15100.0
2015-03-17 15:15:00,58.68,58.69,58.63,58.68,6500.0,47.5488,47.5569,47.5083,47.5488,6500.0
2015-03-17 15:20:00,58.68,58.7,58.64,58.69,11300.0,47.5488,47.565,47.5164,47.5569,11300.0
2015-03-17 15:25:00,58.7,58.72,58.67,58.69,9900.0,47.565,47.5812,47.5407,47.5569,9900.0
2015-03-17 15:30:00,58.69,58.77,58.69,58.76,15900.0,47.5569,47.6217,47.5569,47.6136,15900.0
2015-03-17 15:35:00,58.75,58.78,58.71,58.71,12100.0,47.6055,47.6298,47.5731,47.5731,12100.0
2015-03-17 15:40:00,58.71,58.71,58.65,58.68,18700.0,47.5731,47.5731,47.5245,47.5488,18700.0
2015-03-17 15:45:00,58.69,58.76,58.68,58.75,34200.0,47.5569,47.6136,47.5488,47.6055,34200.0
2015-03-17 15:50:00,58.74,58.75,58.7,58.73,44500.0,47.5974,47.6055,47.565,47.5893,44500.0
2015-03-17 15:55:00,58.73,58.77,58.68,58.76,274000.0,47.5893,47.6217,47.5488,47.6136,274000.0
2015-03-18 09:30:00,58.55,58.64,58.34,58.4,51200.0,47.4434,47.5164,47.2733,47.3219,51200.0
2015-03-18 09:35:00,58.41,58.74,58.37,58.74,26700.0,47.33,47.5974,47.2976,47.5974,26700.0
2015-03-18 09:40:00,58.74,58.78,58.6,58.61,10300.0,47.5974,47.6298,47.4839,47.4921,10300.0
2015-03-18 09:45:00,58.61,58.63,58.54,58.61,15200.0,47.4921,47.5083,47.4353,47.4921,15200.0
2015-03-18 09:50:00,58.61,58.74,58.61,58.72,14900.0,47.4921,47.5974,47.4921,47.5812,14900.0
2015-03-18 09:55:00,58.71,58.75,58.65,58.7,20300.0,47.5731,47.6055,47.5245,47.565,20300.0
2015-03-18 10:00:00,58.71,58.75,58.67,58.73,14800.0,47.5731,47.6055,47.5407,47.5893,14800.0
2015-03-18 10:05:00,58.73,58.74,58.66,58.68,10100.0,47.5893,47.5974,47.5326,47.5488,10100.0
2015-03-18 10:10:00,58.68,58.74,58.66,58.66,6700.0,47.5488,47.5974,47.5326,47.5326,6700.0
2015-03-18 10:15:00,58.64,58.65,58.59,58.63,11200.0,47.5164,47.5245,47.4758,47.5083,11200.0
2015-03-18 10:20:00,58.63,58.7,58.62,58.68,22800.0,47.5083,47.565,47.5002,47.5488,22800.0
2015-03-18 10:25:00,58.68,58.74,58.67,58.74,11700.0,47.5488,47.5974,47.5407,47.5974,11700.0
2015-03-18 10:30:00,58.72,58.74,58.66,58.67,16400.0,47.5812,47.5974,47.5326,47.5407,16400.0
2015-03-18 10:35:00,58.65,58.72,58.65,58.7,118900.0,47.5245,47.5812,47.5245,47.565,118900.0
2015-03-18 10:40:00,58.7,58.83,58.69,58.83,29800.0,47.565,47.6703,47.5569,47.6703,29800.0
2015-03-18 10:45:00,58.82,58.85,58.77,58.77,7500.0,47.6622,47.6865,47.6217,47.6217,7500.0
2015-03-18 10:50:00,58.76,58.81,58.72,58.76,29300.0,47.6136,47.6541,47.5812,47.6136,29300.0
2015-03-18 10:55:00,58.75,58.82,58.74,58.81,17100.0,47.6055,47.6622,47.5974,47.6541,17100.0
2015-03-18 11:00:00,58.82,58.87,58.79,58.81,33000.0,47.6622,47.7027,47.6379,47.6541,33000.0
2015-03-18 11:05:00,58.8,58.87,58.75,58.81,27700.0,47.646,47.7027,47.6055,47.6541,27700.0
2015-03-18 11:10:00,58.8,58.82,58.79,58.81,14900.0,47.646,47.6622,47.6379,47.6541,14900.0
2015-03-18 11:15:00,58.81,58.86,58.79,58.8,9500.0,47.6541,47.6946,47.6379,47.646,9500.0
2015-03-18 11:20:00,58.8,58.81,58.77,58.8,22200.0,47.646,47.6541,47.6217,47.646,22200.0
2015-03-18 11:25:00,58.8,58.82,58.79,58.8,23100.0,47.646,47.6622,47.6379,47.646,23100.0
2015-03-18 11:30:00,58.8,58.82,58.78,58.82,13400.0,47.646,47.6622,47.6298,47.6622,13400.0
2015-03-18 11:35:00,58.81,58.85,58.79,58.79,32200.0,47.6541,47.6865,47.6379,47.6379,32200.0
2015-03-18 11:40:00,58.79,58.83,58.78,58.8,11400.0,47.6379,47.6703,47.6298,47.646,11400.0
2015-03-18 11:45:00,58.8,58.81,58.76,58.78,18600.0,47.646,47.6541,47.6136,47.6298,18600.0
2015-03-18 11:50:00,58.78,58.81,58.78,58.8,29300.0,47.6298,47.6541,47.6298,47.646,29300.0
2015-03-18 11:55:00,58.8,58.84,58.79,58.8,30800.0,47.646,47.6784,47.6379,47.646,30800.0
2015-03-18 12:00:00,58.8,58.82,58.79,58.8,39500.0,47.646,47.6622,47.6379,47.646,39500.0
2015-03-18 12:05:00,58.81,58.81,58.72,58.72,15400.0,47.6541,47.6541,47.5812,47.5812,15400.0
2015-03-18 12:10:00,58.71,58.76,58.71,58.75,28000.0,47.5731,47.6136,47.5731,47.6055,28000.0
2015-03-18 12:15:00,58.76,58.78,58.75,58.76,13700.0,47.6136,47.6298,47.6055,47.6136,13700.0
2015-03-18 12:20:00,58.74,58.79,58.73,58.75,7200.0,47.5974,47.6379,47.5893,47.6055,7200.0
2015-03-18 12:25:00,58.73,58.75,58.71,58.73,7100.0,47.5893,47.6055,47.5731,47.5893,7100.0
2015-03-18 12:30:00,58.72,58.74,58.68,58.74,7700.0,47.5812,47.5974,47.5488,47.5974,7700.0
2015-03-18 12:35:00,58.75,58.79,58.72,58.75,5700.0,47.6055,47.6379,47.5812,47.6055,5700.0
2015-03-18 12:40:00,58.75,58.78,58.74,58.74,3600.0,47.6055,47.6298,47.5974,47.5974,3600.0
2015-03-18 12:45:00,58.74,58.76,58.63,58.64,10800.0,47.5974,47.6136,47.5083,47.5164,10800.0
2015-03-18 12:50:00,58.66,58.74,58.66,58.74,22500.0,47.5326,47.5974,47.5326,47.5974,22500.0
2015-03-18 12:55:00,58.74,58.75,58.7,58.7,16000.0,47.5974,47.6055,47.565,47.565,16000.0
2015-03-18 13:00:00,58.7,58.73,58.7,58.7,17900.0,47.565,47.5893,47.565,47.565,17900.0
2015-03-18 13:05:00,58.7,58.72,58.69,58.71,32600.0,47.565,47.5812,47.5569,47.5731,32600.0
2015-03-18 13:10:00,58.7,58.71,58.7,58.71,21600.0,47.565,47.5731,47.565,47.5731,21600.0
2015-03-18 13:15:00,58.71,58.72,58.7,58.71,19300.0,47.5731,47.5812,47.565,47.5731,19300.0
2015-03-18 13:20:00,58.7,58.75,58.7,58.71,16200.0,47.565,47.6055,47.565,47.5731,16200.0
2015-03-18 13:25:00,58.72,58.74,58.7,58.71,44400.0,47.5812,47.5974,47.565,47.5731,44400.0
2015-03-18 13:30:00,58.71,58.71,58.62,58.63,42900.0,47.5731,47.5731,47.5002,47.5083,42900.0
2015-03-18 13:35:00,58.63,58.65,58.55,58.56,69400.0,47.5083,47.5245,47.4434,47.4515,69400.0
2015-03-18 13:40:00,58.58,58.66,58.5,58.65,70300.0,47.4677,47.5326,47.4029,47.5245,70300.0
2015-03-18 13:45:00,58.65,58.69,58.42,58.48,295100.0,47.5245,47.5569,47.3381,47.3867,295100.0
2015-03-18 13:50:00,58.5,58.59,58.5,58.59,18000.0,47.4029,47.4758,47.4029,47.4758,18000.0
2015-03-18 13:55:00,58.59,58.76,58.59,58.7,5700.0,47.4758,47.6136,47.4758,47.565,5700.0
2015-03-18 14:00:00,58.76,59.26,58.57,59.12,53800.0,47.6136,48.0188,47.4596,47.9053,53800.0
2015-03-18 14:05:00,59.11,59.4,59.11,59.3,41700.0,47.8972,48.1322,47.8972,48.0512,41700.0
2015-03-18 14:10:00,59.29,59.42,59.26,59.4,50400.0,48.0431,48.1484,48.0188,48.1322,50400.0
2015-03-18 14:15:00,59.43,59.47,59.35,59.41,33400.0,48.1565,48.1889,48.0917,48.1403,33400.0
2015-03-18 14:20:00,59.39,59.43,59.32,59.42,13800.0,48.1241,48.1565,48.0674,48.1484,13800.0
2015-03-18 14:25:00,59.4,59.48,59.35,59.45,21000.0,48.1322,48.197,48.0917,48.1727,21000.0
2015-03-18 14:30:00,59.48,59.6,59.43,59.56,33000.0,48.197,48.2943,48.1565,48.2618,33000.0
2015-03-18 14:35:00,59.58,59.59,59.43,59.46,35200.0,48.278,48.2862,48.1565,48.1808,35200.0
2015-03-18 14:40:00,59.46,59.61,59.46,59.54,17400.0,48.1808,48.3024,48.1808,48.2456,17400.0
2015-03-18 14:45:00,59.53,59.55,59.37,59.45,15100.0,48.2375,48.2537,48.1079,48.1727,15100.0
2015-03-18 14:50:00,59.45,59.6,59.42,59.56,22500.0,48.1727,48.2943,48.1484,48.2618,22500.0
2015-03-18 14:55:00,59.57,59.65,59.53,59.65,20100.0,48.2699,48.3348,48.2375,48.3348,20100.0
2015-03-18 15:00:00,59.63,59.8,59.57,59.8,35400.0,48.3186,48.4563,48.2699,48.4563,35400.0
2015-03-18 15:05:00,59.79,59.84,59.73,59.81,22200.0,48.4482,48.4887,48.3996,48.4644,22200.0
2015-03-18 15:10:00,59.81,59.86,59.78,59.8,65600.0,48.4644,48.5049,48.4401,48.4563,65600.0
2015-03-18 15:15:00,59.8,59.89,59.74,59.81,28100.0,48.4563,48.5292,48.4077,48.4644,28100.0
2015-03-18 15:20:00,59.79,59.8,59.69,59.73,49100.0,48.4482,48.4563,48.3672,48.3996,49100.0
2015-03-18 15:25:00,59.74,59.74,59.58,59.62,16400.0,48.4077,48.4077,48.278,48.3105,16400.0
2015-03-18 15:30:00,59.64,59.68,59.59,59.63,30000.0,48.3267,48.3591,48.2862,48.3186,30000.0
2015-03-18 15:35:00,59.63,59.64,59.54,59.6,30300.0,48.3186,48.3267,48.2456,48.2943,30300.0
2015-03-18 15:40:00,59.59,59.59,59.52,59.55,33700.0,48.2862,48.2862,48.2294,48.2537,33700.0
2015-03-18 15:45:00,59.54,59.55,59.48,59.52,38000.0,48.2456,48.2537,48.197,48.2294,38000.0
2015-03-18 15:50:00,59.51,59.61,59.47,59.6,76700.0,48.2213,48.3024,48.1889,48.2943,76700.0
2015-03-18 15:55:00,59.6,59.67,59.55,59.67,239000.0,48.2943,48.351,48.2537,48.351,239000.0
2015-03-19 09:30:00,59.43,59.5,59.25,59.36,59000.0,48.1565,48.2132,48.0106,48.0998,59000.0
2015-03-19 09:35:00,59.39,59.39,59.16,59.33,22000.0,48.1241,48.1241,47.9377,48.0755,22000.0
2015-03-19 09:40:00,59.34,59.36,59.16,59.16,17500.0,48.0836,48.0998,47.9377,47.9377,17500.0
2015-03-19 09:45:00,59.18,59.2,59.11,59.13,19000.0,47.9539,47.9701,47.8972,47.9134,19000.0
2015-03-19 09:50:00,59.11,59.21,59.11,59.18,16900.0,47.8972,47.9782,47.8972,47.9539,16900.0
2015-03-19 09:55:00,59.19,59.37,59.19,59.37,27600.0,47.962,48.1079,47.962,48.1079,27600.0
2015-03-19 10:00:00,59.35,59.37,59.27,59.35,11100.0,48.0917,48.1079,48.0269,48.0917,11100.0
2015-03-19 10:05:00,59.37,59.6,59.36,59.6,25300.0,48.1079,48.2943,48.0998,48.2943,25300.0
2015-03-19 10:10:00,59.57,59.7,59.53,59.6,25800.0,48.2699,48.3753,48.2375,48.2943,25800.0
2015-03-19 10:15:00,59.57,59.62,59.53,59.62,10600.0,48.2699,48.3105,48.2375,48.3105,10600.0
2015-03-19 10:20:00,59.62,59.74,59.61,59.74,16000.0,48.3105,48.4077,48.3024,48.4077,16000.0
2015-03-19 10:25:00,59.75,59.75,59.7,59.73,10400.0,48.4158,48.4158,48.3753,48.3996,10400.0
2015-03-19 10:30:00,59.72,59.78,59.71,59.75,12900.0,48.3915,48.4401,48.3834,48.4158,12900.0
2015-03-19 10:35:00,59.74,59.83,59.74,59.82,21200.0,48.4077,48.4806,48.4077,48.4725,21200.0
2015-03-19 10:40:00,59.81,59.89,59.8,59.85,16900.0,48.4644,48.5292,48.4563,48.4968,16900.0
2015-03-19 10:45:00,59.82,59.89,59.79,59.85,32800.0,48.4725,48.5292,48.4482,48.4968,32800.0
2015-03-19 10:50:00,59.85,59.89,59.85,59.85,16200.0,48.4968,48.5292,48.4968,48.4968,16200.0
2015-03-19 10:55:00,59.87,59.87,59.79,59.79,15600.0,48.513,48.513,48.4482,48.4482,15600.0
2015-03-19 11:00:00,59.79,59.86,59.79,59.83,9200.0,48.4482,48.5049,48.4482,48.4806,9200.0
2015-03-19 11:05:00,59.82,59.89,59.82,59.85,14500.0,48.4725,48.5292,48.4725,48.4968,14500.0
2015-03-19 11:10:00,59.86,59.88,59.84,59.88,13500.0,48.5049,48.5211,48.4887,48.5211,13500.0
2015-03-19 11:15:00,59.88,59.99,59.87,59.99,27400.0,48.5211,48.6103,48.513,48.6103,27400.0
2015-03-19 11:20:00,59.97,60.12,59.97,60.0,76800.0,48.5941,48.7156,48.5941,48.6184,76800.0
2015-03-19 11:25:00,59.97,59.99,59.92,59.99,17200.0,48.5941,48.6103,48.5536,48.6103,17200.0
2015-03-19 11:30:00,59.99,60.02,59.86,59.87,17500.0,48.6103,48.6346,48.5049,48.513,17500.0
2015-03-19 11:35:00,59.88,59.9,59.81,59.85,13100.0,48.5211,48.5373,48.4644,48.4968,13100.0
2015-03-19 11:40:00,59.86,59.88,59.81,59.85,9200.0,48.5049,48.5211,48.4644,48.4968,9200.0
2015-03-19 11:45:00,59.84,59.89,59.8,59.85,22500.0,48.4887,48.5292,48.4563,48.4968,22500.0
2015-03-19 11:50:00,59.85,59.94,59.84,59.92,21600.0,48.4968,48.5698,48.4887,48.5536,21600.0
2015-03-19 11:55:00,59.91,59.94,59.86,59.86,15100.0,48.5454,48.5698,48.5049,48.5049,15100.0
2015-03-19 12:00:00,59.86,59.89,59.84,59.86,13700.0,48.5049,48.5292,48.4887,48.5049,13700.0
2015-03-19 12:05:00,59.87,59.89,59.82,59.89,9700.0,48.513,48.5292,48.4725,48.5292,9700.0
2015-03-19 12:10:00,59.89,59.89,59.83,59.86,9800.0,48.5292,48.5292,48.4806,48.5049,9800.0
2015-03-19 12:15:00,59.85,59.93,59.85,59.9,13000.0,48.4968,48.5617,48.4968,48.5373,13000.0
2015-03-19 12:20:00,59.91,59.93,59.89,59.91,8500.0,48.5454,48.5617,48.5292,48.5454,8500.0
2015-03-19 12:25:00,59.91,59.97,59.91,59.95,11500.0,48.5454,48.5941,48.5454,48.5779,11500.0
2015-03-19 12:30:00,59.94,59.97,59.89,59.95,9600.0,48.5698,48.5941,48.5292,48.5779,9600.0
2015-03-19 12:35:00,59.93,59.93,59.87,59.9,18800.0,48.5617,48.5617,48.513,48.5373,18800.0
2015-03-19 12:40:00,59.9,59.93,59.87,59.92,8800.0,48.5373,48.5617,48.513,48.5536,8800.0
2015-03-19 12:45:00,59.92,59.92,59.86,59.88,8300.0,48.5536,48.5536,48.5049,48.5211,8300.0
2015-03-19 12:50:00,59.88,59.88,59.83,59.87,39300.0,48.5211,48.5211,48.4806,48.513,39300.0
2015-03-19 12:55:00,59.87,59.89,59.84,59.88,22000.0,48.513,48.5292,48.4887,48.5211,22000.0
2015-03-19 13:00:00,59.89,59.93,59.83,59.91,22000.0,48.5292,48.5617,48.4806,48.5454,22000.0
2015-03-19 13:05:00,59.91,59.96,59.85,59.93,20800.0,48.5454,48.586,48.4968,48.5617,20800.0
2015-03-19 13:10:00,59.93,59.93,59.87,59.88,6700.0,48.5617,48.5617,48.513,48.5211,6700.0
2015-03-19 13:15:00,59.88,59.96,59.88,59.96,4200.0,48.5211,48.586,48.5211,48.586,4200.0
2015-03-19 13:20:00,59.96,59.99,59.92,59.94,9000.0,48.586,48.6103,48.5536,48.5698,9000.0
2015-03-19 13:25:00,59.95,60.0,59.95,59.98,5000.0,48.5779,48.6184,48.5779,48.6022,5000.0
2015-03-19 13:30:00,59.98,60.0,59.97,59.99,8400.0,48.6022,48.6184,48.5941,48.6103,8400.0
2015-03-19 13:35:00,59.98,60.0,59.96,59.97,24200.0,48.6022,48.6184,48.586,48.5941,24200.0
2015-03-19 13:40:00,59.96,60.04,59.96,60.04,55900.0,48.586,48.6508,48.586,48.6508,55900.0
2015-03-19 13:45:00,60.04,60.04,60.0,60.02,27000.0,48.6508,48.6508,48.6184,48.6346,27000.0
2015-03-19 13:50:00,60.02,60.03,59.99,60.02,14700.0,48.6346,48.6427,48.6103,48.6346,14700.0
2015-03-19 13:55:00,60.02,60.02,59.98,59.99,12800.0,48.6346,48.6346,48.6022,48.6103,12800.0
2015-03-19 14:00:00,60.01,60.03,59.98,59.99,12200.0,48.6265,48.6427,48.6022,48.6103,12200.0
2015-03-19 14:05:00,60.0,60.05,59.99,60.04,18600.0,48.6184,48.6589,48.6103,48.6508,18600.0
2015-03-19 14:10:00,60.05,60.06,60.01,60.01,19300.0,48.6589,48.667,48.6265,48.6265,19300.0
2015-03-19 14:15:00,60.01,60.02,59.96,59.98,13000.0,48.6265,48.6346,48.586,48.6022,13000.0
2015-03-19 14:20:00,59.97,59.97,59.91,59.93,13200.0,48.5941,48.5941,48.5454,48.5617,13200.0
2015-03-19 14:25:00,59.94,60.01,59.93,60.0,15400.0,48.5698,48.6265,48.5617,48.6184,15400.0
2015-03-19 14:30:00,60.01,60.03,59.95,59.97,60300.0,48.6265,48.6427,48.5779,48.5941,60300.0
2015-03-19 14:35:00,60.0,60.01,59.95,59.98,15600.0,48.6184,48.6265,48.5779,48.6022,15600.0
2015-03-19 14:40:00,59.99,60.02,59.97,60.01,13500.0,48.6103,48.6346,48.5941,48.6265,13500.0
2015-03-19 14:45:00,60.02,60.02,59.97,60.01,9900.0,48.6346,48.6346,48.5941,48.6265,9900.0
2015-03-19 14:50:00,60.01,60.02,59.96,59.98,24500.0,48.6265,48.6346,48.586,48.6022,24500.0
2015-03-19 14:55:00,59.97,60.04,59.97,60.04,26100.0,48.5941,48.6508,48.5941,48.6508,26100.0
2015-03-19 15:00:00,60.02,60.04,60.0,60.03,124000.0,48.6346,48.6508,48.6184,48.6427,124000.0
2015-03-19 15:05:00,60.03,60.06,59.99,60.03,82700.0,48.6427,48.667,48.6103,48.6427,82700.0
2015-03-19 15:10:00,60.03,60.06,59.97,60.05,19200.0,48.6427,48.667,48.5941,48.6589,19200.0
2015-03-19 15:15:00,60.04,60.06,59.97,60.0,36100.0,48.6508,48.667,48.5941,48.6184,36100.0
2015-03-19 15:20:00,60.0,60.02,59.96,60.0,127800.0,48.6184,48.6346,48.586,48.6184,127800.0
2015-03-19 15:25:00,59.98,60.03,59.97,60.0,109700.0,48.6022,48.6427,48.5941,48.6184,109700.0
2015-03-19 15:30:00,60.0,60.05,59.98,60.0,50000.0,48.6184,48.6589,48.6022,48.6184,50000.0
2015-03-19 15:35:00,60.0,60.02,59.97,59.98,34300.0,48.6184,48.6346,48.5941,48.6022,34300.0
2015-03-19 15:40:00,59.98,60.0,59.91,59.96,66400.0,48.6022,48.6184,48.5454,48.586,66400.0
2015-03-19 15:45:00,59.96,60.03,59.96,60.0,80700.0,48.586,48.6427,48.586,48.6184,80700.0
2015-03-19 15:50:00,59.98,60.02,59.91,60.0,121800.0,48.6022,48.6346,48.5454,48.6184,121800.0
2015-03-19 15:55:00,60.01,60.03,59.99,60.02,104200.0,48.6265,48.6427,48.6103,48.6346,104200.0
2015-03-20 09:30:00,60.38,60.4,60.08,60.1,510500.0,48.9263,48.9425,48.6832,48.6994,510500.0
2015-03-20 09:35:00,60.12,60.18,60.08,60.13,23900.0,48.7156,48.7642,48.6832,48.7237,23900.0
2015-03-20 09:40:00,60.13,60.2,59.95,59.96,35000.0,48.7237,48.7804,48.5779,48.586,35000.0
2015-03-20 09:45:00,59.98,60.14,59.96,60.03,16700.0,48.6022,48.7318,48.586,48.6427,16700.0
2015-03-20 09:50:00,60.02,60.11,60.02,60.05,19700.0,48.6346,48.7075,48.6346,48.6589,19700.0
2015-03-20 09:55:00,60.05,60.07,59.99,60.04,23300.0,48.6589,48.6751,48.6103,48.6508,23300.0
2015-03-20 10:00:00,60.04,60.06,59.97,60.03,50900.0,48.6508,48.667,48.5941,48.6427,50900.0
2015-03-20 10:05:00,60.03,60.08,60.0,60.05,14200.0,48.6427,48.6832,48.6184,48.6589,14200.0
2015-03-20 10:10:00,60.07,60.14,60.05,60.1,5100.0,48.6751,48.7318,48.6589,48.6994,5100.0
2015-03-20 10:15:00,60.12,60.19,60.08,60.08,20500.0,48.7156,48.7723,48.6832,48.6832,20500.0
2015-03-20 10:20:00,60.1,60.13,60.04,60.07,16500.0,48.6994,48.7237,48.6508,48.6751,16500.0
2015-03-20 10:25:00,60.06,60.07,60.04,60.07,7700.0,48.667,48.6751,48.6508,48.6751,7700.0
2015-03-20 10:30:00,60.08,60.16,60.06,60.15,20400.0,48.6832,48.748,48.667,48.7399,20400.0
2015-03-20 10:35:00,60.15,60.32,60.14,60.3,12600.0,48.7399,48.8777,48.7318,48.8615,12600.0
2015-03-20 10:40:00,60.31,60.44,60.29,60.42,7600.0,48.8696,48.9749,48.8534,48.9587,7600.0
2015-03-20 10:45:00,60.42,60.43,60.28,60.29,14800.0,48.9587,48.9668,48.8453,48.8534,14800.0
2015-03-20 10:50:00,60.3,60.33,60.25,60.29,11400.0,48.8615,48.8858,48.821,48.8534,11400.0
2015-03-20 10:55:00,60.33,60.37,60.31,60.36,6800.0,48.8858,48.9182,48.8696,48.9101,6800.0
2015-03-20 11:00:00,60.37,60.46,60.36,60.45,10600.0,48.9182,48.9911,48.9101,48.983,10600.0
2015-03-20 11:05:00,60.44,60.44,60.41,60.41,8800.0,48.9749,48.9749,48.9506,48.9506,8800.0
2015-03-20 11:10:00,60.42,60.5,60.42,60.5,18500.0,48.9587,49.0235,48.9587,49.0235,18500.0
2015-03-20 11:15:00,60.49,60.55,60.49,60.55,22700.0,49.0154,49.064,49.0154,49.064,22700.0
2015-03-20 11:20:00,60.54,60.54,60.52,60.54,11200.0,49.0559,49.0559,49.0397,49.0559,11200.0
2015-03-20 11:25:00,60.54,60.57,60.53,60.56,12000.0,49.0559,49.0803,49.0478,49.0721,12000.0
2015-03-20 11:30:00,60.56,60.63,60.56,60.61,39300.0,49.0721,49.1289,49.0721,49.1127,39300.0
2015-03-20 11:35:00,60.62,60.74,60.61,60.71,25900.0,49.1208,49.218,49.1127,49.1937,25900.0
2015-03-20 11:40:00,60.72,60.72,60.68,60.68,22600.0,49.2018,49.2018,49.1694,49.1694,22600.0
2015-03-20 11:45:00,60.68,60.7,60.64,60.65,27600.0,49.1694,49.1856,49.137,49.1451,27600.0
2015-03-20 11:50:00,60.66,60.67,60.62,60.63,11400.0,49.1532,49.1613,49.1208,49.1289,11400.0
2015-03-20 11:55:00,60.64,60.69,60.61,60.66,16800.0,49.137,49.1775,49.1127,49.1532,16800.0
2015-03-20 12:00:00,60.65,60.7,60.65,60.69,14500.0,49.1451,49.1856,49.1451,49.1775,14500.0
2015-03-20 12:05:00,60.68,60.73,60.68,60.71,8700.0,49.1694,49.2099,49.1694,49.1937,8700.0
2015-03-20 12:10:00,60.71,60.76,60.71,60.75,16700.0,49.1937,49.2342,49.1937,49.2261,16700.0
2015-03-20 12:15:00,60.75,60.78,60.7,60.76,21500.0,49.2261,49.2504,49.1856,49.2342,21500.0
2015-03-20 12:20:00,60.77,60.77,60.71,60.71,12500.0,49.2423,49.2423,49.1937,49.1937,12500.0
2015-03-20 12:25:00,60.72,60.73,60.69,60.7,23300.0,49.2018,49.2099,49.1775,49.1856,23300.0
2015-03-20 12:30:00,60.7,60.76,60.68,60.68,9800.0,49.1856,49.2342,49.1694,49.1694,9800.0
2015-03-20 12:35:00,60.69,60.72,60.66,60.68,14600.0,49.1775,49.2018,49.1532,49.1694,14600.0
2015-03-20 12:40:00,60.68,60.73,60.64,60.7,11200.0,49.1694,49.2099,49.137,49.1856,11200.0
2015-03-20 12:45:00,60.7,60.72,60.68,60.71,12300.0,49.1856,49.2018,49.1694,49.1937,12300.0
2015-03-20 12:50:00,60.71,60.78,60.69,60.77,20500.0,49.1937,49.2504,49.1775,49.2423,20500.0
2015-03-20 12:55:00,60.77,60.78,60.74,60.77,15200.0,49.2423,49.2504,49.218,49.2423,15200.0
2015-03-20 13:00:00,60.76,60.78,60.76,60.77,13300.0,49.2342,49.2504,49.2342,49.2423,13300.0
2015-03-20 13:05:00,60.75,60.76,60.72,60.72,10900.0,49.2261,49.2342,49.2018,49.2018,10900.0
2015-03-20 13:10:00,60.72,60.77,60.71,60.77,10800.0,49.2018,49.2423,49.1937,49.2423,10800.0
2015-03-20 13:15:00,60.77,60.84,60.75,60.82,15100.0,49.2423,49.299,49.2261,49.2828,15100.0
2015-03-20 13:20:00,60.83,60.96,60.82,60.95,39600.0,49.2909,49.3963,49.2828,49.3882,39600.0
2015-03-20 13:25:00,60.95,60.98,60.94,60.97,62700.0,49.3882,49.4125,49.3801,49.4044,62700.0
2015-03-20 13:30:00,60.97,60.97,60.93,60.95,71300.0,49.4044,49.4044,49.372,49.3882,71300.0
2015-03-20 13:35:00,60.95,60.99,60.94,60.96,84300.0,49.3882,49.4206,49.3801,49.3963,84300.0
2015-03-20 13:40:00,60.96,61.01,60.95,61.0,28500.0,49.3963,49.4368,49.3882,49.4287,28500.0
2015-03-20 13:45:00,61.0,61.05,60.99,61.01,28100.0,49.4287,49.4692,49.4206,49.4368,28100.0
2015-03-20 13:50:00,61.01,61.05,61.0,61.01,23700.0,49.4368,49.4692,49.4287,49.4368,23700.0
2015-03-20 13:55:00,61.0,61.04,61.0,61.03,29600.0,49.4287,49.4611,49.4287,49.453,29600.0
2015-03-20 14:00:00,61.03,61.05,60.97,60.98,133700.0,49.453,49.4692,49.4044,49.4125,133700.0
2015-03-20 14:05:00,60.98,61.06,60.97,61.04,33200.0,49.4125,49.4773,49.4044,49.4611,33200.0
2015-03-20 14:10:00,61.04,61.05,60.99,61.02,12900.0,49.4611,49.4692,49.4206,49.4449,12900.0
2015-03-20 14:15:00,61.01,61.06,61.01,61.06,13500.0,49.4368,49.4773,49.4368,49.4773,13500.0
2015-03-20 14:20:00,61.05,61.07,61.04,61.05,8000.0,49.4692,49.4854,49.4611,49.4692,8000.0
2015-03-20 14:25:00,61.05,61.07,61.04,61.07,18000.0,49.4692,49.4854,49.4611,49.4854,18000.0
2015-03-20 14:30:00,61.08,61.09,61.05,61.09,17100.0,49.4935,49.5016,49.4692,49.5016,17100.0
2015-03-20 14:35:00,61.09,61.12,61.08,61.1,35200.0,49.5016,49.5259,49.4935,49.5097,35200.0
2015-03-20 14:40:00,61.1,61.12,61.08,61.12,37300.0,49.5097,49.5259,49.4935,49.5259,37300.0
2015-03-20 14:45:00,61.12,61.12,61.08,61.11,25200.0,49.5259,49.5259,49.4935,49.5178,25200.0
2015-03-20 14:50:00,61.11,61.12,61.07,61.09,19600.0,49.5178,49.5259,49.4854,49.5016,19600.0
2015-03-20 14:55:00,61.08,61.15,61.08,61.13,24700.0,49.4935,49.5502,49.4935,49.534,24700.0
2015-03-20 15:00:00,61.14,61.19,61.13,61.17,28800.0,49.5421,49.5826,49.534,49.5664,28800.0
2015-03-20 15:05:00,61.17,61.18,61.15,61.16,20800.0,49.5664,49.5745,49.5502,49.5583,20800.0
2015-03-20 15:10:00,61.16,61.21,61.15,61.19,32200.0,49.5583,49.5988,49.5502,49.5826,32200.0
2015-03-20 15:15:00,61.18,61.2,61.12,61.12,76200.0,49.5745,49.5907,49.5259,49.5259,76200.0
2015-03-20 15:20:00,61.11,61.18,61.11,61.15,96500.0,49.5178,49.5745,49.5178,49.5502,96500.0
2015-03-20 15:25:00,61.16,61.2,61.11,61.16,86500.0,49.5583,49.5907,49.5178,49.5583,86500.0
2015-03-20 15:30:00,61.16,61.22,61.15,61.21,67200.0,49.5583,49.607,49.5502,49.5988,67200.0
2015-03-20 15:35:00,61.22,61.27,61.16,61.23,71200.0,49.607,49.6475,49.5583,49.6151,71200.0
2015-03-20 15:40:00,61.23,61.26,61.21,61.23,59000.0,49.6151,49.6394,49.5988,49.6151,59000.0
2015-03-20 15:45:00,61.23,61.32,61.23,61.32,63600.0,49.6151,49.688,49.6151,49.688,63600.0
2015-03-20 15:50:00,61.28,61.31,61.08,61.09,137800.0,49.6556,49.6799,49.4935,49.5016,137800.0
2015-03-20 15:55:00,61.09,61.11,61.07,61.1,164600.0,49.5016,49.5178,49.4854,49.5097,164600.0
2015-03-23 09:30:00,60.68,61.09,60.63,60.67,40400.0,49.1694,49.5016,49.1289,49.1613,40400.0
2015-03-23 09:35:00,60.69,60.71,60.48,60.6,26300.0,49.1775,49.1937,49.0073,49.1046,26300.0
2015-03-23 09:40:00,60.6,60.66,60.56,60.66,18700.0,49.1046,49.1532,49.0721,49.1532,18700.0
2015-03-23 09:45:00,60.65,60.66,60.56,60.62,8900.0,49.1451,49.1532,49.0721,49.1208,8900.0
2015-03-23 09:50:00,60.63,60.63,60.56,60.58,12500.0,49.1289,49.1289,49.0721,49.0884,12500.0
2015-03-23 09:55:00,60.57,60.58,60.53,60.53,9500.0,49.0803,49.0884,49.0478,49.0478,9500.0
2015-03-23 10:00:00,60.54,60.56,60.49,60.52,17500.0,49.0559,49.0721,49.0154,49.0397,17500.0
2015-03-23 10:05:00,60.51,60.52,60.46,60.48,8500.0,49.0316,49.0397,48.9911,49.0073,8500.0
2015-03-23 10:10:00,60.48,60.58,60.45,60.55,11700.0,49.0073,49.0884,48.983,49.064,11700.0
2015-03-23 10:15:00,60.57,60.57,60.46,60.49,16900.0,49.0803,49.0803,48.9911,49.0154,16900.0
2015-03-23 10:20:00,60.49,60.54,60.48,60.54,14500.0,49.0154,49.0559,49.0073,49.0559,14500.0
2015-03-23 10:25:00,60.53,60.62,60.52,60.6,19600.0,49.0478,49.1208,49.0397,49.1046,19600.0
2015-03-23 10:30:00,60.59,60.59,60.49,60.49,7500.0,49.0965,49.0965,49.0154,49.0154,7500.0
2015-03-23 10:35:00,60.48,60.49,60.4,60.42,18100.0,49.0073,49.0154,48.9425,48.9587,18100.0
2015-03-23 10:40:00,60.41,60.42,60.38,60.41,11900.0,48.9506,48.9587,48.9263,48.9506,11900.0
2015-03-23 10:45:00,60.41,60.42,60.33,60.34,9700.0,48.9506,48.9587,48.8858,48.8939,9700.0
2015-03-23 10:50:00,60.35,60.39,60.34,60.38,10100.0,48.902,48.9344,48.8939,48.9263,10100.0
2015-03-23 10:55:00,60.39,60.44,60.35,60.42,24200.0,48.9344,48.9749,48.902,48.9587,24200.0
2015-03-23 11:00:00,60.42,60.47,60.38,60.39,16400.0,48.9587,48.9992,48.9263,48.9344,16400.0
2015-03-23 11:05:00,60.39,60.45,60.37,60.42,18100.0,48.9344,48.983,48.9182,48.9587,18100.0
2015-03-23 11:10:00,60.42,60.55,60.41,60.52,39200.0,48.9587,49.064,48.9506,49.0397,39200.0
2015-03-23 11:15:00,60.52,60.52,60.43,60.45,29200.0,49.0397,49.0397,48.9668,48.983,29200.0
2015-03-23 11:20:00,60.46,60.46,60.4,60.41,4300.0,48.9911,48.9911,48.9425,48.9506,4300.0
2015-03-23 11:25:00,60.4,60.4,60.3,60.31,7000.0,48.9425,48.9425,48.8615,48.8696,7000.0
2015-03-23 11:30:00,60.31,60.41,60.3,60.37,25800.0,48.8696,48.9506,48.8615,48.9182,25800.0
2015-03-23 11:35:00,60.36,60.45,60.36,60.45,14300.0,48.9101,48.983,48.9101,48.983,14300.0
2015-03-23 11:40:00,60.46,60.48,60.37,60.37,24800.0,48.9911,49.0073,48.9182,48.9182,24800.0
2015-03-23 11:45:00,60.37,60.41,60.36,60.39,27300.0,48.9182,48.9506,48.9101,48.9344,27300.0
2015-03-23 11:50:00,60.39,60.43,60.38,60.41,12500.0,48.9344,48.9668,48.9263,48.9506,12500.0
2015-03-23 11:55:00,60.41,60.42,60.36,60.39,14500.0,48.9506,48.9587,48.9101,48.9344,14500.0
2015-03-23 12:00:00,60.38,60.42,60.36,60.41,25700.0,48.9263,48.9587,48.9101,48.9506,25700.0
2015-03-23 12:05:00,60.41,60.45,60.38,60.41,32800.0,48.9506,48.983,48.9263,48.9506,32800.0
2015-03-23 12:10:00,60.42,60.44,60.37,60.38,23100.0,48.9587,48.9749,48.9182,48.9263,23100.0
2015-03-23 12:15:00,60.37,60.4,60.35,60.39,67100.0,48.9182,48.9425,48.902,48.9344,67100.0
2015-03-23 12:20:00,60.39,60.43,60.37,60.42,20400.0,48.9344,48.9668,48.9182,48.9587,20400.0
2015-03-23 12:25:00,60.42,60.43,60.37,60.39,6800.0,48.9587,48.9668,48.9182,48.9344,6800.0
2015-03-23 12:30:00,60.39,60.46,60.38,60.45,7700.0,48.9344,48.9911,48.9263,48.983,7700.0
2015-03-23 12:35:00,60.46,60.48,60.41,60.43,17500.0,48.9911,49.0073,48.9506,48.9668,17500.0
2015-03-23 12:40:00,60.43,60.51,60.43,60.5,6800.0,48.9668,49.0316,48.9668,49.0235,6800.0
2015-03-23 12:45:00,60.51,60.51,60.49,60.51,11100.0,49.0316,49.0316,49.0154,49.0316,11100.0
2015-03-23 12:50:00,60.51,60.51,60.48,60.49,38500.0,49.0316,49.0316,49.0073,49.0154,38500.0
2015-03-23 12:55:00,60.49,60.49,60.39,60.41,33700.0,49.0154,49.0154,48.9344,48.9506,33700.0
2015-03-23 13:00:00,60.41,60.41,60.37,60.39,59600.0,48.9506,48.9506,48.9182,48.9344,59600.0
2015-03-23 13:05:00,60.38,60.43,60.36,60.39,28000.0,48.9263,48.9668,48.9101,48.9344,28000.0
2015-03-23 13:10:00,60.4,60.45,60.39,60.45,15800.0,48.9425,48.983,48.9344,48.983,15800.0
2015-03-23 13:15:00,60.44,60.45,60.39,60.43,8200.0,48.9749,48.983,48.9344,48.9668,8200.0
2015-03-23 13:20:00,60.43,60.46,60.43,60.45,7800.0,48.9668,48.9911,48.9668,48.983,7800.0
2015-03-23 13:25:00,60.45,60.46,60.4,60.4,4200.0,48.983,48.9911,48.9425,48.9425,4200.0
2015-03-23 13:30:00,60.41,60.45,60.4,60.44,9400.0,48.9506,48.983,48.9425,48.9749,9400.0
2015-03-23 13:35:00,60.44,60.55,60.44,60.52,9500.0,48.9749,49.064,48.9749,49.0397,9500.0
2015-03-23 13:40:00,60.51,60.55,60.5,60.52,13400.0,49.0316,49.064,49.0235,49.0397,13400.0
2015-03-23 13:45:00,60.52,60.54,60.51,60.54,5200.0,49.0397,49.0559,49.0316,49.0559,5200.0
2015-03-23 13:50:00,60.52,60.53,60.5,60.51,7700.0,49.0397,49.0478,49.0235,49.0316,7700.0
2015-03-23 13:55:00,60.5,60.53,60.5,60.51,7900.0,49.0235,49.0478,49.0235,49.0316,7900.0
2015-03-23 14:00:00,60.51,60.55,60.5,60.54,11800.0,49.0316,49.064,49.0235,49.0559,11800.0
2015-03-23 14:05:00,60.53,60.6,60.53,60.6,17200.0,49.0478,49.1046,49.0478,49.1046,17200.0
2015-03-23 14:10:00,60.6,60.62,60.6,60.6,7500.0,49.1046,49.1208,49.1046,49.1046,7500.0
2015-03-23 14:15:00,60.6,60.65,60.57,60.57,6200.0,49.1046,49.1451,49.0803,49.0803,6200.0
2015-03-23 14:20:00,60.58,60.58,60.5,60.5,54000.0,49.0884,49.0884,49.0235,49.0235,54000.0
2015-03-23 14:25:00,60.51,60.57,60.49,60.49,45100.0,49.0316,49.0803,49.0154,49.0154,45100.0
2015-03-23 14:30:00,60.49,60.53,60.48,60.53,15900.0,49.0154,49.0478,49.0073,49.0478,15900.0
2015-03-23 14:35:00,60.52,60.53,60.5,60.51,14600.0,49.0397,49.0478,49.0235,49.0316,14600.0
2015-03-23 14:40:00,60.5,60.52,60.5,60.51,7800.0,49.0235,49.0397,49.0235,49.0316,7800.0
2015-03-23 14:45:00,60.5,60.52,60.49,60.5,36200.0,49.0235,49.0397,49.0154,49.0235,36200.0
2015-03-23 14:50:00,60.5,60.54,60.49,60.5,12000.0,49.0235,49.0559,49.0154,49.0235,12000.0
2015-03-23 14:55:00,60.5,60.5,60.46,60.48,7400.0,49.0235,49.0235,48.9911,49.0073,7400.0
2015-03-23 15:00:00,60.47,60.51,60.45,60.5,10100.0,48.9992,49.0316,48.983,49.0235,10100.0
2015-03-23 15:05:00,60.5,60.5,60.45,60.47,10700.0,49.0235,49.0235,48.983,48.9992,10700.0
2015-03-23 15:10:00,60.46,60.49,60.45,60.48,18600.0,48.9911,49.0154,48.983,49.0073,18600.0
2015-03-23 15:15:00,60.46,60.46,60.4,60.42,28200.0,48.9911,48.9911,48.9425,48.9587,28200.0
2015-03-23 15:20:00,60.41,60.47,60.38,60.46,23100.0,48.9506,48.9992,48.9263,48.9911,23100.0
2015-03-23 15:25:00,60.46,60.51,60.46,60.5,29100.0,48.9911,49.0316,48.9911,49.0235,29100.0
2015-03-23 15:30:00,60.5,60.52,60.5,60.51,29600.0,49.0235,49.0397,49.0235,49.0316,29600.0
2015-03-23 15:35:00,60.51,60.53,60.49,60.53,28000.0,49.0316,49.0478,49.0154,49.0478,28000.0
2015-03-23 15:40:00,60.52,60.52,60.5,60.51,29600.0,49.0397,49.0397,49.0235,49.0316,29600.0
2015-03-23 15:45:00,60.51,60.52,60.49,60.5,40000.0,49.0316,49.0397,49.0154,49.0235,40000.0
2015-03-23 15:50:00,60.5,60.52,60.44,60.5,125000.0,49.0235,49.0397,48.9749,49.0235,125000.0
2015-03-23 15:55:00,60.51,60.51,60.4,60.41,113100.0,49.0316,49.0316,48.9425,48.9506,113100.0
2015-03-24 09:30:00,60.27,60.51,60.23,60.3,25400.0,48.8372,49.0316,48.8047,48.8615,25400.0
2015-03-24 09:35:00,60.27,60.28,60.16,60.16,5500.0,48.8372,48.8453,48.748,48.748,5500.0
2015-03-24 09:40:00,60.06,60.11,60.0,60.01,3900.0,48.667,48.7075,48.6184,48.6265,3900.0
2015-03-24 09:45:00,60.02,60.06,60.0,60.03,2400.0,48.6346,48.667,48.6184,48.6427,2400.0
2015-03-24 09:50:00,60.05,60.13,60.05,60.1,8400.0,48.6589,48.7237,48.6589,48.6994,8400.0
2015-03-24 09:55:00,60.1,60.14,60.01,60.14,19700.0,48.6994,48.7318,48.6265,48.7318,19700.0
2015-03-24 10:00:00,60.15,60.2,60.13,60.17,8200.0,48.7399,48.7804,48.7237,48.7561,8200.0
2015-03-24 10:05:00,60.15,60.19,60.09,60.1,5700.0,48.7399,48.7723,48.6913,48.6994,5700.0
2015-03-24 10:10:00,60.16,60.16,60.05,60.09,15000.0,48.748,48.748,48.6589,48.6913,15000.0
2015-03-24 10:15:00,60.1,60.15,60.09,60.12,19600.0,48.6994,48.7399,48.6913,48.7156,19600.0
2015-03-24 10:20:00,60.1,60.14,60.07,60.07,12900.0,48.6994,48.7318,48.6751,48.6751,12900.0
2015-03-24 10:25:00,60.06,60.11,60.06,60.09,13900.0,48.667,48.7075,48.667,48.6913,13900.0
2015-03-24 10:30:00,60.09,60.11,60.07,60.09,9200.0,48.6913,48.7075,48.6751,48.6913,9200.0
2015-03-24 10:35:00,60.08,60.11,60.06,60.11,5700.0,48.6832,48.7075,48.667,48.7075,5700.0
2015-03-24 10:40:00,60.1,60.13,60.09,60.09,10200.0,48.6994,48.7237,48.6913,48.6913,10200.0
2015-03-24 10:45:00,60.08,60.1,60.07,60.07,6600.0,48.6832,48.6994,48.6751,48.6751,6600.0
2015-03-24 10:50:00,60.07,60.14,60.06,60.14,7100.0,48.6751,48.7318,48.667,48.7318,7100.0
2015-03-24 10:55:00,60.15,60.15,60.1,60.13,6500.0,48.7399,48.7399,48.6994,48.7237,6500.0
2015-03-24 11:00:00,60.12,60.12,60.07,60.07,7700.0,48.7156,48.7156,48.6751,48.6751,7700.0
2015-03-24 11:05:00,60.08,60.16,60.08,60.13,10600.0,48.6832,48.748,48.6832,48.7237,10600.0
2015-03-24 11:10:00,60.14,60.17,60.13,60.16,9000.0,48.7318,48.7561,48.7237,48.748,9000.0
2015-03-24 11:15:00,60.17,60.22,60.17,60.22,7100.0,48.7561,48.7966,48.7561,48.7966,7100.0
2015-03-24 11:20:00,60.21,60.24,60.18,60.19,8000.0,48.7885,48.8129,48.7642,48.7723,8000.0
2015-03-24 11:25:00,60.19,60.24,60.18,60.2,13000.0,48.7723,48.8129,48.7642,48.7804,13000.0
2015-03-24 11:30:00,60.22,60.26,60.22,60.25,5100.0,48.7966,48.8291,48.7966,48.821,5100.0
2015-03-24 11:35:00,60.24,60.26,60.23,60.26,5000.0,48.8129,48.8291,48.8047,48.8291,5000.0
2015-03-24 11:40:00,60.25,60.29,60.22,60.29,13600.0,48.821,48.8534,48.7966,48.8534,13600.0
2015-03-24 11:45:00,60.29,60.37,60.29,60.37,12500.0,48.8534,48.9182,48.8534,48.9182,12500.0
2015-03-24 11:50:00,60.37,60.4,60.36,60.38,9200.0,48.9182,48.9425,48.9101,48.9263,9200.0
2015-03-24 11:55:00,60.37,60.39,60.36,60.36,4600.0,48.9182,48.9344,48.9101,48.9101,4600.0
2015-03-24 12:00:00,60.35,60.37,60.3,60.31,11700.0,48.902,48.9182,48.8615,48.8696,11700.0
2015-03-24 12:05:00,60.31,60.33,60.3,60.32,5300.0,48.8696,48.8858,48.8615,48.8777,5300.0
2015-03-24 12:10:00,60.31,60.34,60.31,60.32,8900.0,48.8696,48.8939,48.8696,48.8777,8900.0
2015-03-24 12:15:00,60.31,60.31,60.28,60.3,7000.0,48.8696,48.8696,48.8453,48.8615,7000.0
2015-03-24 12:20:00,60.3,60.3,60.23,60.23,10000.0,48.8615,48.8615,48.8047,48.8047,10000.0
2015-03-24 12:25:00,60.24,60.27,60.21,60.22,13800.0,48.8129,48.8372,48.7885,48.7966,13800.0
2015-03-24 12:30:00,60.22,60.24,60.2,60.21,10000.0,48.7966,48.8129,48.7804,48.7885,10000.0
2015-03-24 12:35:00,60.21,60.33,60.1,60.32,71200.0,48.7885,48.8858,48.6994,48.8777,71200.0
2015-03-24 12:40:00,60.32,60.36,60.28,60.34,87800.0,48.8777,48.9101,48.8453,48.8939,87800.0
2015-03-24 12:45:00,60.33,60.36,60.32,60.34,78500.0,48.8858,48.9101,48.8777,48.8939,78500.0
2015-03-24 12:50:00,60.34,60.35,60.25,60.26,38700.0,48.8939,48.902,48.821,48.8291,38700.0
2015-03-24 12:55:00,60.25,60.32,60.24,60.25,17000.0,48.821,48.8777,48.8129,48.821,17000.0
2015-03-24 13:00:00,60.23,60.3,60.19,60.24,21400.0,48.8047,48.8615,48.7723,48.8129,21400.0
2015-03-24 13:05:00,60.25,60.31,60.25,60.29,10000.0,48.821,48.8696,48.821,48.8534,10000.0
2015-03-24 13:10:00,60.3,60.36,60.23,60.34,14200.0,48.8615,48.9101,48.8047,48.8939,14200.0
2015-03-24 13:15:00,60.35,60.46,60.33,60.43,36600.0,48.902,48.9911,48.8858,48.9668,36600.0
2015-03-24 13:20:00,60.43,60.46,60.4,60.42,35000.0,48.9668,48.9911,48.9425,48.9587,35000.0
2015-03-24 13:25:00,60.41,60.44,60.39,60.44,67600.0,48.9506,48.9749,48.9344,48.9749,67600.0
2015-03-24 13:30:00,60.43,60.45,60.41,60.43,54200.0,48.9668,48.983,48.9506,48.9668,54200.0
2015-03-24 13:35:00,60.43,60.45,60.42,60.44,48000.0,48.9668,48.983,48.9587,48.9749,48000.0
2015-03-24 13:40:00,60.43,60.45,60.41,60.42,53400.0,48.9668,48.983,48.9506,48.9587,53400.0
2015-03-24 13:45:00,60.42,60.44,60.29,60.33,66600.0,48.9587,48.9749,48.8534,48.8858,66600.0
2015-03-24 13:50:00,60.33,60.45,60.32,60.37,49400.0,48.8858,48.983,48.8777,48.9182,49400.0
2015-03-24 13:55:00,60.38,60.4,60.34,60.38,13900.0,48.9263,48.9425,48.8939,48.9263,13900.0
2015-03-24 14:00:00,60.38,60.45,60.38,60.43,38000.0,48.9263,48.983,48.9263,48.9668,38000.0
2015-03-24 14:05:00,60.42,60.46,60.41,60.46,10900.0,48.9587,48.9911,48.9506,48.9911,10900.0
2015-03-24 14:10:00,60.45,60.48,60.42,60.42,9700.0,48.983,49.0073,48.9587,48.9587,9700.0
2015-03-24 14:15:00,60.41,60.42,60.26,60.29,21200.0,48.9506,48.9587,48.8291,48.8534,21200.0
2015-03-24 14:20:00,60.29,60.34,60.26,60.32,25700.0,48.8534,48.8939,48.8291,48.8777,25700.0
2015-03-24 14:25:00,60.32,60.32,60.25,60.3,22000.0,48.8777,48.8777,48.821,48.8615,22000.0
2015-03-24 14:30:00,60.3,60.34,60.28,60.34,20300.0,48.8615,48.8939,48.8453,48.8939,20300.0
2015-03-24 14:35:00,60.34,60.4,60.34,60.36,33800.0,48.8939,48.9425,48.8939,48.9101,33800.0
2015-03-24 14:40:00,60.37,60.41,60.37,60.4,13900.0,48.9182,48.9506,48.9182,48.9425,13900.0
2015-03-24 14:45:00,60.39,60.45,60.37,60.43,14500.0,48.9344,48.983,48.9182,48.9668,14500.0
2015-03-24 14:50:00,60.42,60.42,60.38,60.41,12000.0,48.9587,48.9587,48.9263,48.9506,12000.0
2015-03-24 14:55:00,60.41,60.42,60.38,60.4,15600.0,48.9506,48.9587,48.9263,48.9425,15600.0
2015-03-24 15:00:00,60.4,60.45,60.39,60.43,24100.0,48.9425,48.983,48.9344,48.9668,24100.0
2015-03-24 15:05:00,60.44,60.49,60.44,60.49,16000.0,48.9749,49.0154,48.9749,49.0154,16000.0
2015-03-24 15:10:00,60.47,60.48,60.44,60.45,11600.0,48.9992,49.0073,48.9749,48.983,11600.0
2015-03-24 15:15:00,60.45,60.45,60.44,60.44,9900.0,48.983,48.983,48.9749,48.9749,9900.0
2015-03-24 15:20:00,60.44,60.44,60.35,60.38,75100.0,48.9749,48.9749,48.902,48.9263,75100.0
2015-03-24 15:25:00,60.38,60.45,60.38,60.44,63900.0,48.9263,48.983,48.9263,48.9749,63900.0
2015-03-24 15:30:00,60.45,60.45,60.4,60.43,57800.0,48.983,48.983,48.9425,48.9668,57800.0
2015-03-24 15:35:00,60.44,60.45,60.42,60.43,21200.0,48.9749,48.983,48.9587,48.9668,21200.0
2015-03-24 15:40:00,60.42,60.45,60.4,60.41,53500.0,48.9587,48.983,48.9425,48.9506,53500.0
2015-03-24 15:45:00,60.4,60.44,60.38,60.4,105600.0,48.9425,48.9749,48.9263,48.9425,105600.0
2015-03-24 15:50:00,60.4,60.4,60.27,60.3,291000.0,48.9425,48.9425,48.8372,48.8615,291000.0
2015-03-24 15:55:00,60.31,60.41,60.28,60.38,308400.0,48.8696,48.9506,48.8453,48.9263,308400.0
2015-03-25 09:30:00,60.34,60.34,59.86,59.9,30300.0,48.8939,48.8939,48.5049,48.5373,30300.0
2015-03-25 09:35:00,59.9,59.92,59.71,59.77,16300.0,48.5373,48.5536,48.3834,48.432,16300.0
2015-03-25 09:40:00,59.76,59.87,59.73,59.86,25200.0,48.4239,48.513,48.3996,48.5049,25200.0
2015-03-25 09:45:00,59.88,59.89,59.74,59.79,41300.0,48.5211,48.5292,48.4077,48.4482,41300.0
2015-03-25 09:50:00,59.79,59.84,59.74,59.78,106000.0,48.4482,48.4887,48.4077,48.4401,106000.0
2015-03-25 09:55:00,59.79,59.81,59.72,59.79,73100.0,48.4482,48.4644,48.3915,48.4482,73100.0
2015-03-25 10:00:00,59.79,59.86,59.77,59.85,61100.0,48.4482,48.5049,48.432,48.4968,61100.0
2015-03-25 10:05:00,59.85,59.88,59.82,59.82,14400.0,48.4968,48.5211,48.4725,48.4725,14400.0
2015-03-25 10:10:00,59.84,59.91,59.82,59.83,15800.0,48.4887,48.5454,48.4725,48.4806,15800.0
2015-03-25 10:15:00,59.84,59.87,59.82,59.85,12200.0,48.4887,48.513,48.4725,48.4968,12200.0
2015-03-25 10:20:00,59.83,59.96,59.83,59.9,14900.0,48.4806,48.586,48.4806,48.5373,14900.0
2015-03-25 10:25:00,59.92,59.93,59.82,59.85,17600.0,48.5536,48.5617,48.4725,48.4968,17600.0
2015-03-25 10:30:00,59.84,59.87,59.83,59.83,8900.0,48.4887,48.513,48.4806,48.4806,8900.0
2015-03-25 10:35:00,59.83,59.85,59.82,59.83,20500.0,48.4806,48.4968,48.4725,48.4806,20500.0
2015-03-25 10:40:00,59.83,59.84,59.76,59.77,37200.0,48.4806,48.4887,48.4239,48.432,37200.0
2015-03-25 10:45:00,59.77,59.78,59.72,59.76,19200.0,48.432,48.4401,48.3915,48.4239,19200.0
2015-03-25 10:50:00,59.76,59.8,59.75,59.77,24300.0,48.4239,48.4563,48.4158,48.432,24300.0
2015-03-25 10:55:00,59.77,59.8,59.75,59.79,13600.0,48.432,48.4563,48.4158,48.4482,13600.0
2015-03-25 11:00:00,59.8,59.86,59.78,59.86,33400.0,48.4563,48.5049,48.4401,48.5049,33400.0
2015-03-25 11:05:00,59.84,59.86,59.84,59.85,24000.0,48.4887,48.5049,48.4887,48.4968,24000.0
2015-03-25 11:10:00,59.85,59.86,59.73,59.74,40800.0,48.4968,48.5049,48.3996,48.4077,40800.0
2015-03-25 11:15:00,59.74,59.87,59.59,59.7,100000.0,48.4077,48.513,48.2862,48.3753,100000.0
2015-03-25 11:20:00,59.7,59.72,59.67,59.68,64800.0,48.3753,48.3915,48.351,48.3591,64800.0
2015-03-25 11:25:00,59.68,59.68,59.42,59.55,232200.0,48.3591,48.3591,48.1484,48.2537,232200.0
2015-03-25 11:30:00,59.55,59.57,58.89,59.0,137500.0,48.2537,48.2699,47.7189,47.8081,137500.0
2015-03-25 11:35:00,58.97,59.13,58.97,58.98,54500.0,47.7838,47.9134,47.7838,47.7919,54500.0
2015-03-25 11:40:00,58.98,59.0,58.69,58.73,107300.0,47.7919,47.8081,47.5569,47.5893,107300.0
2015-03-25 11:45:00,58.75,58.76,58.65,58.66,104600.0,47.6055,47.6136,47.5245,47.5326,104600.0
2015-03-25 11:50:00,58.65,58.7,58.58,58.59,20300.0,47.5245,47.565,47.4677,47.4758,20300.0
2015-03-25 11:55:00,58.58,58.59,58.47,58.54,63200.0,47.4677,47.4758,47.3786,47.4353,63200.0
2015-03-25 12:00:00,58.54,58.54,58.41,58.42,11100.0,47.4353,47.4353,47.33,47.3381,11100.0
2015-03-25 12:05:00,58.41,58.53,58.35,58.51,31200.0,47.33,47.4272,47.2814,47.411,31200.0
2015-03-25 12:10:00,58.51,58.65,58.5,58.65,20500.0,47.411,47.5245,47.4029,47.5245,20500.0
2015-03-25 12:15:00,58.65,58.71,58.62,58.66,58100.0,47.5245,47.5731,47.5002,47.5326,58100.0
2015-03-25 12:20:00,58.66,58.68,58.52,58.57,55500.0,47.5326,47.5488,47.4191,47.4596,55500.0
2015-03-25 12:25:00,58.56,58.58,58.51,58.57,20500.0,47.4515,47.4677,47.411,47.4596,20500.0
2015-03-25 12:30:00,58.56,58.56,58.48,58.51,23900.0,47.4515,47.4515,47.3867,47.411,23900.0
2015-03-25 12:35:00,58.51,58.58,58.45,58.58,13100.0,47.411,47.4677,47.3624,47.4677,13100.0
2015-03-25 12:40:00,58.56,58.56,58.37,58.4,25300.0,47.4515,47.4515,47.2976,47.3219,25300.0
2015-03-25 12:45:00,58.41,58.43,58.38,58.41,26600.0,47.33,47.3462,47.3057,47.33,26600.0
2015-03-25 12:50:00,58.41,58.46,58.39,58.46,17000.0,47.33,47.3705,47.3138,47.3705,17000.0
2015-03-25 12:55:00,58.47,58.51,58.45,58.48,20200.0,47.3786,47.411,47.3624,47.3867,20200.0
2015-03-25 13:00:00,58.48,58.48,58.36,58.45,27400.0,47.3867,47.3867,47.2895,47.3624,27400.0
2015-03-25 13:05:00,58.45,58.45,58.35,58.36,48100.0,47.3624,47.3624,47.2814,47.2895,48100.0
2015-03-25 13:10:00,58.36,58.37,58.27,58.29,88500.0,47.2895,47.2976,47.2165,47.2328,88500.0
2015-03-25 13:15:00,58.28,58.29,58.05,58.18,56800.0,47.2247,47.2328,47.0383,47.1436,56800.0
2015-03-25 13:20:00,58.18,58.23,58.08,58.09,28900.0,47.1436,47.1841,47.0626,47.0707,28900.0
2015-03-25 13:25:00,58.1,58.21,58.08,58.16,30600.0,47.0788,47.1679,47.0626,47.1274,30600.0
2015-03-25 13:30:00,58.16,58.21,58.11,58.12,17900.0,47.1274,47.1679,47.0869,47.095,17900.0
2015-03-25 13:35:00,58.11,58.13,57.97,58.08,30200.0,47.0869,47.1031,46.9735,47.0626,30200.0
2015-03-25 13:40:00,58.11,58.21,58.11,58.18,17500.0,47.0869,47.1679,47.0869,47.1436,17500.0
2015-03-25 13:45:00,58.17,58.17,58.09,58.11,8600.0,47.1355,47.1355,47.0707,47.0869,8600.0
2015-03-25 13:50:00,58.12,58.18,58.08,58.08,12300.0,47.095,47.1436,47.0626,47.0626,12300.0
2015-03-25 13:55:00,58.06,58.06,57.95,58.0,36400.0,47.0464,47.0464,46.9572,46.9978,36400.0
2015-03-25 14:00:00,58.0,58.1,57.94,58.09,16300.0,46.9978,47.0788,46.9491,47.0707,16300.0
2015-03-25 14:05:00,58.07,58.09,57.97,57.99,15200.0,47.0545,47.0707,46.9735,46.9897,15200.0
2015-03-25 14:10:00,57.99,58.07,57.97,58.02,17200.0,46.9897,47.0545,46.9735,47.014,17200.0
2015-03-25 14:15:00,58.03,58.08,58.0,58.07,8600.0,47.0221,47.0626,46.9978,47.0545,8600.0
2015-03-25 14:20:00,58.08,58.12,58.06,58.1,16700.0,47.0626,47.095,47.0464,47.0788,16700.0
2015-03-25 14:25:00,58.09,58.15,58.05,58.14,11400.0,47.0707,47.1193,47.0383,47.1112,11400.0
2015-03-25 14:30:00,58.14,58.14,58.09,58.1,11300.0,47.1112,47.1112,47.0707,47.0788,11300.0
2015-03-25 14:35:00,58.11,58.13,58.06,58.08,13000.0,47.0869,47.1031,47.0464,47.0626,13000.0
2015-03-25 14:40:00,58.08,58.09,58.04,58.08,8000.0,47.0626,47.0707,47.0302,47.0626,8000.0
2015-03-25 14:45:00,58.09,58.1,58.0,58.07,15100.0,47.0707,47.0788,46.9978,47.0545,15100.0
2015-03-25 14:50:00,58.07,58.13,58.06,58.1,20000.0,47.0545,47.1031,47.0464,47.0788,20000.0
2015-03-25 14:55:00,58.09,58.18,58.09,58.1,31800.0,47.0707,47.1436,47.0707,47.0788,31800.0
2015-03-25 15:00:00,58.1,58.12,58.08,58.12,46200.0,47.0788,47.095,47.0626,47.095,46200.0
2015-03-25 15:05:00,58.12,58.13,58.09,58.1,64600.0,47.095,47.1031,47.0707,47.0788,64600.0
2015-03-25 15:10:00,58.09,58.09,57.95,57.97,49600.0,47.0707,47.0707,46.9572,46.9735,49600.0
2015-03-25 15:15:00,57.97,57.99,57.86,57.97,48300.0,46.9735,46.9897,46.8843,46.9735,48300.0
2015-03-25 15:20:00,57.96,58.02,57.93,57.96,62800.0,46.9654,47.014,46.941,46.9654,62800.0
2015-03-25 15:25:00,57.96,57.98,57.92,57.95,34200.0,46.9654,46.9816,46.9329,46.9572,34200.0
2015-03-25 15:30:00,57.95,57.96,57.92,57.94,82300.0,46.9572,46.9654,46.9329,46.9491,82300.0
2015-03-25 15:35:00,57.94,57.99,57.92,57.95,56900.0,46.9491,46.9897,46.9329,46.9572,56900.0
2015-03-25 15:40:00,57.95,57.95,57.91,57.93,79500.0,46.9572,46.9572,46.9248,46.941,79500.0
2015-03-25 15:45:00,57.92,57.93,57.64,57.66,71200.0,46.9329,46.941,46.7061,46.7223,71200.0
2015-03-25 15:50:00,57.66,57.66,57.54,57.55,77000.0,46.7223,46.7223,46.625,46.6331,77000.0
2015-03-25 15:55:00,57.54,57.6,57.54,57.56,161200.0,46.625,46.6736,46.625,46.6412,161200.0
2015-03-26 09:30:00,56.87,56.92,56.41,56.67,91200.0,46.0821,46.1226,45.7094,45.9201,91200.0
2015-03-26 09:35:00,56.65,57.1,56.62,56.98,41900.0,45.9039,46.2685,45.8795,46.1713,41900.0
2015-03-26 09:40:00,56.99,57.21,56.91,56.95,22900.0,46.1794,46.3576,46.1145,46.1469,22900.0
2015-03-26 09:45:00,56.95,57.12,56.9,57.12,25800.0,46.1469,46.2847,46.1064,46.2847,25800.0
2015-03-26 09:50:00,57.13,57.26,56.91,56.92,29000.0,46.2928,46.3981,46.1145,46.1226,29000.0
2015-03-26 09:55:00,56.91,56.91,56.6,56.68,31200.0,46.1145,46.1145,45.8633,45.9282,31200.0
2015-03-26 10:00:00,56.64,56.73,56.56,56.58,20500.0,45.8957,45.9687,45.8309,45.8471,20500.0
2015-03-26 10:05:00,56.57,56.58,56.27,56.36,47200.0,45.839,45.8471,45.5959,45.6689,47200.0
2015-03-26 10:10:00,56.34,56.57,56.34,56.55,40700.0,45.6527,45.839,45.6527,45.8228,40700.0
2015-03-26 10:15:00,56.55,56.62,56.44,56.62,34300.0,45.8228,45.8795,45.7337,45.8795,34300.0
2015-03-26 10:20:00,56.61,56.74,56.55,56.59,26700.0,45.8714,45.9768,45.8228,45.8552,26700.0
2015-03-26 10:25:00,56.6,56.76,56.6,56.72,14300.0,45.8633,45.993,45.8633,45.9606,14300.0
2015-03-26 10:30:00,56.73,56.77,56.63,56.7,11200.0,45.9687,46.0011,45.8876,45.9444,11200.0
2015-03-26 10:35:00,56.7,56.9,56.7,56.77,19100.0,45.9444,46.1064,45.9444,46.0011,19100.0
2015-03-26 10:40:00,56.77,57.02,56.77,56.92,40400.0,46.0011,46.2037,46.0011,46.1226,40400.0
2015-03-26 10:45:00,56.92,56.99,56.84,56.98,17400.0,46.1226,46.1794,46.0578,46.1713,17400.0
2015-03-26 10:50:00,56.99,57.06,56.97,56.97,16900.0,46.1794,46.2361,46.1631,46.1631,16900.0
2015-03-26 10:55:00,56.96,57.11,56.93,57.11,18000.0,46.155,46.2766,46.1307,46.2766,18000.0
2015-03-26 11:00:00,57.11,57.12,56.95,57.1,26900.0,46.2766,46.2847,46.1469,46.2685,26900.0
2015-03-26 11:05:00,57.12,57.2,57.08,57.15,14700.0,46.2847,46.3495,46.2523,46.309,14700.0
2015-03-26 11:10:00,57.16,57.16,57.05,57.06,28100.0,46.3171,46.3171,46.228,46.2361,28100.0
2015-03-26 11:15:00,57.07,57.23,57.07,57.17,21100.0,46.2442,46.3738,46.2442,46.3252,21100.0
2015-03-26 11:20:00,57.14,57.14,57.05,57.07,26300.0,46.3009,46.3009,46.228,46.2442,26300.0
2015-03-26 11:25:00,57.07,57.11,57.02,57.1,18900.0,46.2442,46.2766,46.2037,46.2685,18900.0
2015-03-26 11:30:00,57.08,57.25,57.06,57.25,11600.0,46.2523,46.39,46.2361,46.39,11600.0
2015-03-26 11:35:00,57.25,57.28,57.23,57.26,10100.0,46.39,46.4143,46.3738,46.3981,10100.0
2015-03-26 11:40:00,57.29,57.36,57.27,57.3,11800.0,46.4224,46.4792,46.4062,46.4306,11800.0
2015-03-26 11:45:00,57.3,57.32,57.27,57.3,13700.0,46.4306,46.4468,46.4062,46.4306,13700.0
2015-03-26 11:50:00,57.28,57.37,57.27,57.37,16900.0,46.4143,46.4873,46.4062,46.4873,16900.0
2015-03-26 11:55:00,57.35,57.53,57.35,57.5,40500.0,46.4711,46.6169,46.4711,46.5926,40500.0
2015-03-26 12:00:00,57.52,57.53,57.48,57.49,79800.0,46.6088,46.6169,46.5764,46.5845,79800.0
2015-03-26 12:05:00,57.49,57.52,57.41,57.43,16500.0,46.5845,46.6088,46.5197,46.5359,16500.0
2015-03-26 12:10:00,57.42,57.46,57.4,57.46,15300.0,46.5278,46.5602,46.5116,46.5602,15300.0
2015-03-26 12:15:00,57.48,57.51,57.45,57.5,23900.0,46.5764,46.6007,46.5521,46.5926,23900.0
2015-03-26 12:20:00,57.51,57.56,57.43,57.43,25700.0,46.6007,46.6412,46.5359,46.5359,25700.0
2015-03-26 12:25:00,57.42,57.43,57.36,57.4,6100.0,46.5278,46.5359,46.4792,46.5116,6100.0
2015-03-26 12:30:00,57.39,57.41,57.34,57.4,24800.0,46.5035,46.5197,46.463,46.5116,24800.0
2015-03-26 12:35:00,57.4,57.4,57.34,57.38,17700.0,46.5116,46.5116,46.463,46.4954,17700.0
2015-03-26 12:40:00,57.38,57.42,57.37,57.41,29800.0,46.4954,46.5278,46.4873,46.5197,29800.0
2015-03-26 12:45:00,57.42,57.56,57.42,57.56,13600.0,46.5278,46.6412,46.5278,46.6412,13600.0
2015-03-26 12:50:00,57.57,57.71,57.57,57.71,13800.0,46.6493,46.7628,46.6493,46.7628,13800.0
2015-03-26 12:55:00,57.7,57.75,57.69,57.75,25400.0,46.7547,46.7952,46.7466,46.7952,25400.0
2015-03-26 13:00:00,57.75,57.76,57.68,57.69,28700.0,46.7952,46.8033,46.7385,46.7466,28700.0
2015-03-26 13:05:00,57.69,57.72,57.67,57.71,15200.0,46.7466,46.7709,46.7304,46.7628,15200.0
2015-03-26 13:10:00,57.71,57.74,57.62,57.63,49700.0,46.7628,46.7871,46.6898,46.698,49700.0
2015-03-26 13:15:00,57.63,57.63,57.46,57.48,11700.0,46.698,46.698,46.5602,46.5764,11700.0
2015-03-26 13:20:00,57.49,57.51,57.44,57.49,8600.0,46.5845,46.6007,46.544,46.5845,8600.0
2015-03-26 13:25:00,57.49,57.6,57.46,57.58,7600.0,46.5845,46.6736,46.5602,46.6574,7600.0
2015-03-26 13:30:00,57.57,57.68,57.56,57.63,7700.0,46.6493,46.7385,46.6412,46.698,7700.0
2015-03-26 13:35:00,57.62,57.62,57.57,57.61,6800.0,46.6898,46.6898,46.6493,46.6817,6800.0
2015-03-26 13:40:00,57.61,57.8,57.6,57.78,114300.0,46.6817,46.8357,46.6736,46.8195,114300.0
2015-03-26 13:45:00,57.78,57.82,57.76,57.79,171700.0,46.8195,46.8519,46.8033,46.8276,171700.0
2015-03-26 13:50:00,57.79,57.84,57.76,57.84,8700.0,46.8276,46.8681,46.8033,46.8681,8700.0
2015-03-26 13:55:00,57.85,57.89,57.77,57.77,12500.0,46.8762,46.9086,46.8114,46.8114,12500.0
2015-03-26 14:00:00,57.79,57.8,57.75,57.75,4100.0,46.8276,46.8357,46.7952,46.7952,4100.0
2015-03-26 14:05:00,57.74,57.74,57.65,57.71,23200.0,46.7871,46.7871,46.7142,46.7628,23200.0
2015-03-26 14:10:00,57.71,57.77,57.68,57.7,14900.0,46.7628,46.8114,46.7385,46.7547,14900.0
2015-03-26 14:15:00,57.71,57.8,57.71,57.8,17200.0,46.7628,46.8357,46.7628,46.8357,17200.0
2015-03-26 14:20:00,57.8,57.81,57.7,57.7,8600.0,46.8357,46.8438,46.7547,46.7547,8600.0
2015-03-26 14:25:00,57.69,57.69,57.61,57.62,7400.0,46.7466,46.7466,46.6817,46.6898,7400.0
2015-03-26 14:30:00,57.62,57.65,57.6,57.63,6600.0,46.6898,46.7142,46.6736,46.698,6600.0
2015-03-26 14:35:00,57.64,57.73,57.64,57.71,11000.0,46.7061,46.779,46.7061,46.7628,11000.0
2015-03-26 14:40:00,57.69,57.75,57.68,57.71,9600.0,46.7466,46.7952,46.7385,46.7628,9600.0
2015-03-26 14:45:00,57.71,57.71,57.6,57.63,10200.0,46.7628,46.7628,46.6736,46.698,10200.0
2015-03-26 14:50:00,57.62,57.68,57.57,57.68,23200.0,46.6898,46.7385,46.6493,46.7385,23200.0
2015-03-26 14:55:00,57.68,57.73,57.67,57.68,25000.0,46.7385,46.779,46.7304,46.7385,25000.0
2015-03-26 15:00:00,57.67,57.7,57.63,57.65,18300.0,46.7304,46.7547,46.698,46.7142,18300.0
2015-03-26 15:05:00,57.66,57.67,57.56,57.64,17200.0,46.7223,46.7304,46.6412,46.7061,17200.0
2015-03-26 15:10:00,57.64,57.64,57.51,57.51,16000.0,46.7061,46.7061,46.6007,46.6007,16000.0
2015-03-26 15:15:00,57.52,57.57,57.5,57.51,20000.0,46.6088,46.6493,46.5926,46.6007,20000.0
2015-03-26 15:20:00,57.51,57.55,57.51,57.53,17600.0,46.6007,46.6331,46.6007,46.6169,17600.0
2015-03-26 15:25:00,57.54,57.64,57.53,57.62,19400.0,46.625,46.7061,46.6169,46.6898,19400.0
2015-03-26 15:30:00,57.63,57.63,57.55,57.62,34300.0,46.698,46.698,46.6331,46.6898,34300.0
2015-03-26 15:35:00,57.64,57.68,57.59,57.6,35200.0,46.7061,46.7385,46.6655,46.6736,35200.0
2015-03-26 15:40:00,57.59,57.61,57.5,57.58,68400.0,46.6655,46.6817,46.5926,46.6574,68400.0
2015-03-26 15:45:00,57.58,57.59,57.49,57.49,74900.0,46.6574,46.6655,46.5845,46.5845,74900.0
2015-03-26 15:50:00,57.49,57.49,57.38,57.45,163400.0,46.5845,46.5845,46.4954,46.5521,163400.0
2015-03-26 15:55:00,57.44,57.45,57.39,57.41,139300.0,46.544,46.5521,46.5035,46.5197,139300.0
2015-03-27 09:30:00,57.46,57.63,57.15,57.51,42000.0,46.5602,46.698,46.309,46.6007,42000.0
2015-03-27 09:35:00,57.57,57.75,57.5,57.69,35200.0,46.6493,46.7952,46.5926,46.7466,35200.0
2015-03-27 09:40:00,57.68,57.69,57.55,57.59,9000.0,46.7385,46.7466,46.6331,46.6655,9000.0
2015-03-27 09:45:00,57.59,57.59,57.4,57.51,10600.0,46.6655,46.6655,46.5116,46.6007,10600.0
2015-03-27 09:50:00,57.5,57.63,57.5,57.59,9400.0,46.5926,46.698,46.5926,46.6655,9400.0
2015-03-27 09:55:00,57.61,57.61,57.52,57.54,20700.0,46.6817,46.6817,46.6088,46.625,20700.0
2015-03-27 10:00:00,57.55,57.74,57.53,57.74,13400.0,46.6331,46.7871,46.6169,46.7871,13400.0
2015-03-27 10:05:00,57.74,57.87,57.67,57.67,18000.0,46.7871,46.8924,46.7304,46.7304,18000.0
2015-03-27 10:10:00,57.66,57.66,57.26,57.32,16200.0,46.7223,46.7223,46.3981,46.4468,16200.0
2015-03-27 10:15:00,57.31,57.31,57.13,57.31,27400.0,46.4387,46.4387,46.2928,46.4387,27400.0
2015-03-27 10:20:00,57.29,57.42,57.28,57.37,11200.0,46.4224,46.5278,46.4143,46.4873,11200.0
2015-03-27 10:25:00,57.39,57.4,57.32,57.33,82400.0,46.5035,46.5116,46.4468,46.4549,82400.0
2015-03-27 10:30:00,57.34,57.34,57.01,57.03,108200.0,46.463,46.463,46.1956,46.2118,108200.0
2015-03-27 10:35:00,57.04,57.4,57.04,57.38,11100.0,46.2199,46.5116,46.2199,46.4954,11100.0
2015-03-27 10:40:00,57.37,57.37,57.25,57.29,19800.0,46.4873,46.4873,46.39,46.4224,19800.0
2015-03-27 10:45:00,57.26,57.3,57.09,57.25,24800.0,46.3981,46.4306,46.2604,46.39,24800.0
2015-03-27 10:50:00,57.24,57.24,57.13,57.19,7000.0,46.3819,46.3819,46.2928,46.3414,7000.0
2015-03-27 10:55:00,57.18,57.29,57.14,57.29,20100.0,46.3333,46.4224,46.3009,46.4224,20100.0
2015-03-27 11:00:00,57.28,57.28,57.17,57.17,14100.0,46.4143,46.4143,46.3252,46.3252,14100.0
2015-03-27 11:05:00,57.17,57.22,57.14,57.22,9400.0,46.3252,46.3657,46.3009,46.3657,9400.0
2015-03-27 11:10:00,57.2,57.3,57.18,57.28,11300.0,46.3495,46.4306,46.3333,46.4143,11300.0
2015-03-27 11:15:00,57.29,57.3,57.26,57.26,11100.0,46.4224,46.4306,46.3981,46.3981,11100.0
2015-03-27 11:20:00,57.26,57.33,57.26,57.27,37800.0,46.3981,46.4549,46.3981,46.4062,37800.0
2015-03-27 11:25:00,57.27,57.27,57.13,57.14,10200.0,46.4062,46.4062,46.2928,46.3009,10200.0
2015-03-27 11:30:00,57.14,57.21,57.14,57.19,5600.0,46.3009,46.3576,46.3009,46.3414,5600.0
2015-03-27 11:35:00,57.19,57.2,57.11,57.18,9400.0,46.3414,46.3495,46.2766,46.3333,9400.0
2015-03-27 11:40:00,57.18,57.25,57.18,57.22,6300.0,46.3333,46.39,46.3333,46.3657,6300.0
2015-03-27 11:45:00,57.22,57.28,57.19,57.24,10000.0,46.3657,46.4143,46.3414,46.3819,10000.0
2015-03-27 11:50:00,57.24,57.24,57.1,57.13,17200.0,46.3819,46.3819,46.2685,46.2928,17200.0
2015-03-27 11:55:00,57.1,57.16,57.07,57.16,7400.0,46.2685,46.3171,46.2442,46.3171,7400.0
2015-03-27 12:00:00,57.17,57.27,57.16,57.26,14500.0,46.3252,46.4062,46.3171,46.3981,14500.0
2015-03-27 12:05:00,57.27,57.3,57.23,57.29,8000.0,46.4062,46.4306,46.3738,46.4224,8000.0
2015-03-27 12:10:00,57.3,57.31,57.19,57.23,38800.0,46.4306,46.4387,46.3414,46.3738,38800.0
2015-03-27 12:15:00,57.23,57.24,57.14,57.14,7700.0,46.3738,46.3819,46.3009,46.3009,7700.0
2015-03-27 12:20:00,57.15,57.18,57.14,57.17,6100.0,46.309,46.3333,46.3009,46.3252,6100.0
2015-03-27 12:25:00,57.17,57.21,57.07,57.11,11100.0,46.3252,46.3576,46.2442,46.2766,11100.0
2015-03-27 12:30:00,57.11,57.18,57.1,57.16,6100.0,46.2766,46.3333,46.2685,46.3171,6100.0
2015-03-27 12:35:00,57.16,57.17,57.09,57.11,7000.0,46.3171,46.3252,46.2604,46.2766,7000.0
2015-03-27 12:40:00,57.15,57.28,57.14,57.16,21400.0,46.309,46.4143,46.3009,46.3171,21400.0
2015-03-27 12:45:00,57.16,57.17,57.08,57.17,11300.0,46.3171,46.3252,46.2523,46.3252,11300.0
2015-03-27 12:50:00,57.17,57.23,57.17,57.22,7000.0,46.3252,46.3738,46.3252,46.3657,7000.0
2015-03-27 12:55:00,57.22,57.25,57.21,57.25,4600.0,46.3657,46.39,46.3576,46.39,4600.0
2015-03-27 13:00:00,57.27,57.3,57.23,57.28,7000.0,46.4062,46.4306,46.3738,46.4143,7000.0
2015-03-27 13:05:00,57.26,57.33,57.24,57.29,14000.0,46.3981,46.4549,46.3819,46.4224,14000.0
2015-03-27 13:10:00,57.28,57.28,57.22,57.22,15100.0,46.4143,46.4143,46.3657,46.3657,15100.0
2015-03-27 13:15:00,57.23,57.23,57.17,57.19,17000.0,46.3738,46.3738,46.3252,46.3414,17000.0
2015-03-27 13:20:00,57.19,57.21,57.18,57.2,10900.0,46.3414,46.3576,46.3333,46.3495,10900.0
2015-03-27 13:25:00,57.19,57.27,57.19,57.27,7400.0,46.3414,46.4062,46.3414,46.4062,7400.0
2015-03-27 13:30:00,57.27,57.39,57.27,57.35,58800.0,46.4062,46.5035,46.4062,46.4711,58800.0
2015-03-27 13:35:00,57.38,57.38,57.26,57.26,7700.0,46.4954,46.4954,46.3981,46.3981,7700.0
2015-03-27 13:40:00,57.25,57.36,57.25,57.3,9200.0,46.39,46.4792,46.39,46.4306,9200.0
2015-03-27 13:45:00,57.32,57.32,57.28,57.29,3900.0,46.4468,46.4468,46.4143,46.4224,3900.0
2015-03-27 13:50:00,57.3,57.31,57.27,57.31,9400.0,46.4306,46.4387,46.4062,46.4387,9400.0
2015-03-27 13:55:00,57.32,57.42,57.32,57.36,10600.0,46.4468,46.5278,46.4468,46.4792,10600.0
2015-03-27 14:00:00,57.37,57.46,57.34,57.41,7100.0,46.4873,46.5602,46.463,46.5197,7100.0
2015-03-27 14:05:00,57.4,57.4,57.34,57.4,9200.0,46.5116,46.5116,46.463,46.5116,9200.0
2015-03-27 14:10:00,57.41,57.43,57.36,57.36,9300.0,46.5197,46.5359,46.4792,46.4792,9300.0
2015-03-27 14:15:00,57.35,57.41,57.34,57.38,7200.0,46.4711,46.5197,46.463,46.4954,7200.0
2015-03-27 14:20:00,57.38,57.4,57.36,57.4,6900.0,46.4954,46.5116,46.4792,46.5116,6900.0
2015-03-27 14:25:00,57.4,57.45,57.4,57.42,7400.0,46.5116,46.5521,46.5116,46.5278,7400.0
2015-03-27 14:30:00,57.43,57.43,57.38,57.4,10400.0,46.5359,46.5359,46.4954,46.5116,10400.0
2015-03-27 14:35:00,57.41,57.43,57.35,57.35,8500.0,46.5197,46.5359,46.4711,46.4711,8500.0
2015-03-27 14:40:00,57.36,57.37,57.31,57.35,9300.0,46.4792,46.4873,46.4387,46.4711,9300.0
2015-03-27 14:45:00,57.36,57.36,57.31,57.34,8400.0,46.4792,46.4792,46.4387,46.463,8400.0
2015-03-27 14:50:00,57.36,57.42,57.35,57.41,10900.0,46.4792,46.5278,46.4711,46.5197,10900.0
2015-03-27 14:55:00,57.42,57.43,57.38,57.43,7200.0,46.5278,46.5359,46.4954,46.5359,7200.0
2015-03-27 15:00:00,57.43,57.5,57.43,57.46,10700.0,46.5359,46.5926,46.5359,46.5602,10700.0
2015-03-27 15:05:00,57.48,57.54,57.46,57.46,13900.0,46.5764,46.625,46.5602,46.5602,13900.0
2015-03-27 15:10:00,57.46,57.46,57.43,57.46,7700.0,46.5602,46.5602,46.5359,46.5602,7700.0
2015-03-27 15:15:00,57.46,57.46,57.41,57.42,12400.0,46.5602,46.5602,46.5197,46.5278,12400.0
2015-03-27 15:20:00,57.42,57.5,57.42,57.47,13500.0,46.5278,46.5926,46.5278,46.5683,13500.0
2015-03-27 15:25:00,57.47,57.5,57.46,57.47,11000.0,46.5683,46.5926,46.5602,46.5683,11000.0
2015-03-27 15:30:00,57.47,58.11,57.45,58.1,115300.0,46.5683,47.0869,46.5521,47.0788,115300.0
2015-03-27 15:35:00,58.14,58.63,57.95,58.55,135700.0,47.1112,47.5083,46.9572,47.4434,135700.0
2015-03-27 15:40:00,58.54,58.79,58.37,58.76,127200.0,47.4353,47.6379,47.2976,47.6136,127200.0
2015-03-27 15:45:00,58.76,58.76,58.48,58.66,122200.0,47.6136,47.6136,47.3867,47.5326,122200.0
2015-03-27 15:50:00,58.66,58.79,58.56,58.74,131600.0,47.5326,47.6379,47.4515,47.5974,131600.0
2015-03-27 15:55:00,58.75,58.87,58.73,58.85,409800.0,47.6055,47.7027,47.5893,47.6865,409800.0
2015-03-30 09:30:00,62.1,62.98,61.85,62.96,440500.0,50.32,51.0331,50.1174,51.0169,440500.0
2015-03-30 09:35:00,62.97,63.38,62.61,63.31,312500.0,51.025,51.3572,50.7333,51.3005,312500.0
2015-03-30 09:40:00,63.31,63.52,63.18,63.45,221800.0,51.3005,51.4707,51.1952,51.4139,221800.0
2015-03-30 09:45:00,63.45,64.06,63.44,63.97,306600.0,51.4139,51.9082,51.4058,51.8353,306600.0
2015-03-30 09:50:00,63.98,64.16,63.56,64.13,448400.0,51.8434,51.9893,51.5031,51.9649,448400.0
2015-03-30 09:55:00,64.11,64.39,64.07,64.39,183400.0,51.9487,52.1756,51.9163,52.1756,183400.0
2015-03-30 10:00:00,64.4,64.62,64.18,64.19,721800.0,52.1837,52.362,52.0055,52.0136,721800.0
2015-03-30 10:05:00,64.2,64.23,63.86,63.97,253600.0,52.0217,52.046,51.7462,51.8353,253600.0
2015-03-30 10:10:00,63.94,64.28,63.78,63.85,318300.0,51.811,52.0865,51.6813,51.7381,318300.0
2015-03-30 10:15:00,63.9,63.94,63.64,63.67,84000.0,51.7786,51.811,51.5679,51.5922,84000.0
2015-03-30 10:20:00,63.66,63.74,63.44,63.67,202200.0,51.5841,51.6489,51.4058,51.5922,202200.0
2015-03-30 10:25:00,63.67,63.67,63.4,63.54,137300.0,51.5922,51.5922,51.3734,51.4869,137300.0
2015-03-30 10:30:00,63.56,63.94,63.55,63.82,139600.0,51.5031,51.811,51.495,51.7137,139600.0
2015-03-30 10:35:00,63.82,63.86,63.64,63.83,121800.0,51.7137,51.7462,51.5679,51.7219,121800.0
2015-03-30 10:40:00,63.83,63.83,63.52,63.6,119500.0,51.7219,51.7219,51.4707,51.5355,119500.0
2015-03-30 10:45:00,63.63,63.71,63.45,63.52,66500.0,51.5598,51.6246,51.4139,51.4707,66500.0
2015-03-30 10:50:00,63.55,63.59,63.32,63.56,228900.0,51.495,51.5274,51.3086,51.5031,228900.0
2015-03-30 10:55:00,63.54,63.83,63.5,63.72,134100.0,51.4869,51.7219,51.4544,51.6327,134100.0
2015-03-30 11:00:00,63.7,63.7,63.53,63.67,48700.0,51.6165,51.6165,51.4788,51.5922,48700.0
2015-03-30 11:05:00,63.65,63.67,63.56,63.65,65000.0,51.576,51.5922,51.5031,51.576,65000.0
2015-03-30 11:10:00,63.65,64.13,63.58,64.08,146100.0,51.576,51.9649,51.5193,51.9244,146100.0
2015-03-30 11:15:00,64.07,64.34,64.01,64.18,106000.0,51.9163,52.1351,51.8677,52.0055,106000.0
2015-03-30 11:20:00,64.18,64.24,64.03,64.22,75100.0,52.0055,52.0541,51.8839,52.0379,75100.0
2015-03-30 11:25:00,64.2,64.46,64.18,64.18,108400.0,52.0217,52.2323,52.0055,52.0055,108400.0
2015-03-30 11:30:00,64.16,64.29,64.12,64.15,67000.0,51.9893,52.0946,51.9568,51.9811,67000.0
2015-03-30 11:35:00,64.17,64.74,64.16,64.73,179600.0,51.9974,52.4592,51.9893,52.4511,179600.0
2015-03-30 11:40:00,64.73,64.79,64.45,64.61,75200.0,52.4511,52.4997,52.2242,52.3539,75200.0
2015-03-30 11:45:00,64.61,64.7,64.52,64.58,35100.0,52.3539,52.4268,52.281,52.3296,35100.0
2015-03-30 11:50:00,64.57,64.57,64.17,64.21,72200.0,52.3215,52.3215,51.9974,52.0298,72200.0
2015-03-30 11:55:00,64.19,64.48,64.17,64.45,49000.0,52.0136,52.2485,51.9974,52.2242,49000.0
2015-03-30 12:00:00,64.44,64.8,64.43,64.58,59400.0,52.2161,52.5078,52.208,52.3296,59400.0
2015-03-30 12:05:00,64.56,64.7,64.56,64.69,30300.0,52.3134,52.4268,52.3134,52.4187,30300.0
2015-03-30 12:10:00,64.69,64.74,64.57,64.57,63300.0,52.4187,52.4592,52.3215,52.3215,63300.0
2015-03-30 12:15:00,64.56,64.74,64.3,64.5,155300.0,52.3134,52.4592,52.1027,52.2648,155300.0
2015-03-30 12:20:00,64.49,64.61,64.39,64.5,119200.0,52.2567,52.3539,52.1756,52.2648,119200.0
2015-03-30 12:25:00,64.51,64.6,64.4,64.54,85500.0,52.2729,52.3458,52.1837,52.2972,85500.0
2015-03-30 12:30:00,64.54,64.63,64.54,64.61,35500.0,52.2972,52.3701,52.2972,52.3539,35500.0
2015-03-30 12:35:00,64.6,64.69,64.58,64.68,135200.0,52.3458,52.4187,52.3296,52.4106,135200.0
2015-03-30 12:40:00,64.69,64.7,64.48,64.6,66300.0,52.4187,52.4268,52.2485,52.3458,66300.0
2015-03-30 12:45:00,64.6,64.7,64.57,64.62,71500.0,52.3458,52.4268,52.3215,52.362,71500.0
2015-03-30 12:50:00,64.63,64.65,64.56,64.56,25700.0,52.3701,52.3863,52.3134,52.3134,25700.0
2015-03-30 12:55:00,64.57,64.59,64.5,64.58,27300.0,52.3215,52.3377,52.2648,52.3296,27300.0
2015-03-30 13:00:00,64.58,64.63,64.5,64.5,21400.0,52.3296,52.3701,52.2648,52.2648,21400.0
2015-03-30 13:05:00,64.5,64.56,64.45,64.56,30000.0,52.2648,52.3134,52.2242,52.3134,30000.0
2015-03-30 13:10:00,64.55,64.59,64.49,64.58,30200.0,52.3053,52.3377,52.2567,52.3296,30200.0
2015-03-30 13:15:00,64.58,64.66,64.48,64.49,59600.0,52.3296,52.3944,52.2485,52.2567,59600.0
2015-03-30 13:20:00,64.48,64.54,64.45,64.49,36100.0,52.2485,52.2972,52.2242,52.2567,36100.0
2015-03-30 13:25:00,64.5,64.51,64.39,64.42,54300.0,52.2648,52.2729,52.1756,52.1999,54300.0
2015-03-30 13:30:00,64.43,64.5,64.4,64.49,46800.0,52.208,52.2648,52.1837,52.2567,46800.0
2015-03-30 13:35:00,64.5,64.55,64.44,64.48,42600.0,52.2648,52.3053,52.2161,52.2485,42600.0
2015-03-30 13:40:00,64.47,64.52,64.45,64.45,26300.0,52.2404,52.281,52.2242,52.2242,26300.0
2015-03-30 13:45:00,64.46,64.48,64.34,64.36,26500.0,52.2323,52.2485,52.1351,52.1513,26500.0
2015-03-30 13:50:00,64.37,64.7,63.75,64.4,177600.0,52.1594,52.4268,51.657,52.1837,177600.0
2015-03-30 13:55:00,64.48,64.48,64.25,64.33,39900.0,52.2485,52.2485,52.0622,52.127,39900.0
2015-03-30 14:00:00,64.32,64.32,64.25,64.32,32400.0,52.1189,52.1189,52.0622,52.1189,32400.0
2015-03-30 14:05:00,64.33,64.39,64.28,64.35,35300.0,52.127,52.1756,52.0865,52.1432,35300.0
2015-03-30 14:10:00,64.36,64.38,64.2,64.28,33700.0,52.1513,52.1675,52.0217,52.0865,33700.0
2015-03-30 14:15:00,64.31,64.39,64.28,64.28,33400.0,52.1108,52.1756,52.0865,52.0865,33400.0
2015-03-30 14:20:00,64.3,64.34,64.22,64.27,34600.0,52.1027,52.1351,52.0379,52.0784,34600.0
2015-03-30 14:25:00,64.26,64.26,64.15,64.17,31300.0,52.0703,52.0703,51.9811,51.9974,31300.0
2015-03-30 14:30:00,64.18,64.24,63.84,63.88,161200.0,52.0055,52.0541,51.73,51.7624,161200.0
2015-03-30 14:35:00,63.87,63.88,63.65,63.8,114100.0,51.7543,51.7624,51.576,51.6975,114100.0
2015-03-30 14:40:00,63.8,64.03,63.75,64.0,102400.0,51.6975,51.8839,51.657,51.8596,102400.0
2015-03-30 14:45:00,64.01,64.09,64.0,64.09,47200.0,51.8677,51.9325,51.8596,51.9325,47200.0
2015-03-30 14:50:00,64.09,64.16,64.07,64.08,19700.0,51.9325,51.9893,51.9163,51.9244,19700.0
2015-03-30 14:55:00,64.08,64.24,64.08,64.23,40200.0,51.9244,52.0541,51.9244,52.046,40200.0
2015-03-30 15:00:00,64.22,64.32,64.22,64.29,43200.0,52.0379,52.1189,52.0379,52.0946,43200.0
2015-03-30 15:05:00,64.3,64.44,64.29,64.4,102700.0,52.1027,52.2161,52.0946,52.1837,102700.0
2015-03-30 15:10:00,64.39,64.47,64.39,64.41,88600.0,52.1756,52.2404,52.1756,52.1918,88600.0
2015-03-30 15:15:00,64.42,64.44,64.27,64.44,95300.0,52.1999,52.2161,52.0784,52.2161,95300.0
2015-03-30 15:20:00,64.43,64.51,64.4,64.44,100900.0,52.208,52.2729,52.1837,52.2161,100900.0
2015-03-30 15:25:00,64.44,64.48,64.43,64.47,59600.0,52.2161,52.2485,52.208,52.2404,59600.0
2015-03-30 15:30:00,64.48,64.64,64.45,64.64,146500.0,52.2485,52.3782,52.2242,52.3782,146500.0
2015-03-30 15:35:00,64.63,64.77,64.63,64.75,162100.0,52.3701,52.4835,52.3701,52.4673,162100.0
2015-03-30 15:40:00,64.75,64.83,64.7,64.77,191500.0,52.4673,52.5322,52.4268,52.4835,191500.0
2015-03-30 15:45:00,64.77,64.95,64.76,64.93,226100.0,52.4835,52.6294,52.4754,52.6132,226100.0
2015-03-30 15:50:00,64.94,64.94,64.74,64.77,251900.0,52.6213,52.6213,52.4592,52.4835,251900.0
2015-03-30 15:55:00,64.76,64.88,64.73,64.83,353400.0,52.4754,52.5727,52.4511,52.5322,353400.0
2015-03-31 09:30:00,64.18,64.22,64.08,64.21,121500.0,52.0055,52.0379,51.9244,52.0298,121500.0
2015-03-31 09:35:00,64.2,64.52,64.12,64.24,86100.0,52.0217,52.281,51.9568,52.0541,86100.0
2015-03-31 09:40:00,64.23,64.27,63.92,64.01,90200.0,52.046,52.0784,51.7948,51.8677,90200.0
2015-03-31 09:45:00,64.01,64.07,63.83,63.89,42300.0,51.8677,51.9163,51.7219,51.7705,42300.0
2015-03-31 09:50:00,63.9,63.93,63.79,63.92,33000.0,51.7786,51.8029,51.6894,51.7948,33000.0
2015-03-31 09:55:00,63.93,63.95,63.85,63.85,29300.0,51.8029,51.8191,51.7381,51.7381,29300.0
2015-03-31 10:00:00,63.87,63.96,63.86,63.9,65200.0,51.7543,51.8272,51.7462,51.7786,65200.0
2015-03-31 10:05:00,63.89,63.89,63.72,63.86,45400.0,51.7705,51.7705,51.6327,51.7462,45400.0
2015-03-31 10:10:00,63.86,63.99,63.8,63.81,45100.0,51.7462,51.8515,51.6975,51.7056,45100.0
2015-03-31 10:15:00,63.8,63.82,63.7,63.76,31900.0,51.6975,51.7137,51.6165,51.6651,31900.0
2015-03-31 10:20:00,63.75,63.76,63.62,63.68,35000.0,51.657,51.6651,51.5517,51.6003,35000.0
2015-03-31 10:25:00,63.68,63.8,63.67,63.77,43600.0,51.6003,51.6975,51.5922,51.6732,43600.0
2015-03-31 10:30:00,63.76,63.77,63.7,63.7,40500.0,51.6651,51.6732,51.6165,51.6165,40500.0
2015-03-31 10:35:00,63.7,63.76,63.68,63.75,94200.0,51.6165,51.6651,51.6003,51.657,94200.0
2015-03-31 10:40:00,63.75,63.81,63.74,63.8,38400.0,51.657,51.7056,51.6489,51.6975,38400.0
2015-03-31 10:45:00,63.8,63.85,63.72,63.73,38600.0,51.6975,51.7381,51.6327,51.6408,38600.0
2015-03-31 10:50:00,63.72,63.73,63.62,63.62,26000.0,51.6327,51.6408,51.5517,51.5517,26000.0
2015-03-31 10:55:00,63.62,63.65,63.58,63.65,35200.0,51.5517,51.576,51.5193,51.576,35200.0
2015-03-31 11:00:00,63.64,63.72,63.63,63.68,23800.0,51.5679,51.6327,51.5598,51.6003,23800.0
2015-03-31 11:05:00,63.69,63.8,63.68,63.72,30000.0,51.6084,51.6975,51.6003,51.6327,30000.0
2015-03-31 11:10:00,63.72,63.75,63.7,63.72,44100.0,51.6327,51.657,51.6165,51.6327,44100.0
2015-03-31 11:15:00,63.72,63.75,63.7,63.71,27700.0,51.6327,51.657,51.6165,51.6246,27700.0
2015-03-31 11:20:00,63.71,63.71,63.58,63.59,38600.0,51.6246,51.6246,51.5193,51.5274,38600.0
2015-03-31 11:25:00,63.59,63.69,63.59,63.63,37800.0,51.5274,51.6084,51.5274,51.5598,37800.0
2015-03-31 11:30:00,63.63,63.64,63.43,63.48,27400.0,51.5598,51.5679,51.3977,51.4382,27400.0
2015-03-31 11:35:00,63.48,63.5,63.42,63.48,17200.0,51.4382,51.4544,51.3896,51.4382,17200.0
2015-03-31 11:40:00,63.47,63.48,63.37,63.41,15300.0,51.4301,51.4382,51.3491,51.3815,15300.0
2015-03-31 11:45:00,63.41,63.46,63.36,63.41,14500.0,51.3815,51.422,51.341,51.3815,14500.0
2015-03-31 11:50:00,63.41,63.46,63.4,63.43,36300.0,51.3815,51.422,51.3734,51.3977,36300.0
2015-03-31 11:55:00,63.43,63.47,63.36,63.36,23200.0,51.3977,51.4301,51.341,51.341,23200.0
2015-03-31 12:00:00,63.36,63.36,63.1,63.15,45700.0,51.341,51.341,51.1303,51.1708,45700.0
2015-03-31 12:05:00,63.16,63.19,63.15,63.16,13500.0,51.1789,51.2033,51.1708,51.1789,13500.0
2015-03-31 12:10:00,63.15,63.17,63.12,63.15,19300.0,51.1708,51.187,51.1465,51.1708,19300.0
2015-03-31 12:15:00,63.15,63.25,63.14,63.17,12700.0,51.1708,51.2519,51.1627,51.187,12700.0
2015-03-31 12:20:00,63.17,63.2,63.14,63.19,15900.0,51.187,51.2114,51.1627,51.2033,15900.0
2015-03-31 12:25:00,63.18,63.19,63.16,63.17,12500.0,51.1952,51.2033,51.1789,51.187,12500.0
2015-03-31 12:30:00,63.17,63.18,63.09,63.18,25800.0,51.187,51.1952,51.1222,51.1952,25800.0
2015-03-31 12:35:00,63.18,63.27,63.16,63.19,28500.0,51.1952,51.2681,51.1789,51.2033,28500.0
2015-03-31 12:40:00,63.2,63.29,63.2,63.27,9500.0,51.2114,51.2843,51.2114,51.2681,9500.0
2015-03-31 12:45:00,63.27,63.3,63.23,63.28,29000.0,51.2681,51.2924,51.2357,51.2762,29000.0
2015-03-31 12:50:00,63.27,63.29,63.25,63.27,24000.0,51.2681,51.2843,51.2519,51.2681,24000.0
2015-03-31 12:55:00,63.27,63.38,63.25,63.38,34900.0,51.2681,51.3572,51.2519,51.3572,34900.0
2015-03-31 13:00:00,63.38,63.46,63.34,63.46,39800.0,51.3572,51.422,51.3248,51.422,39800.0
2015-03-31 13:05:00,63.46,63.47,63.4,63.41,13000.0,51.422,51.4301,51.3734,51.3815,13000.0
2015-03-31 13:10:00,63.42,63.42,63.35,63.4,18900.0,51.3896,51.3896,51.3329,51.3734,18900.0
2015-03-31 13:15:00,63.4,63.49,63.4,63.49,25700.0,51.3734,51.4463,51.3734,51.4463,25700.0
2015-03-31 13:20:00,63.48,63.49,63.4,63.43,22400.0,51.4382,51.4463,51.3734,51.3977,22400.0
2015-03-31 13:25:00,63.43,63.44,63.35,63.35,18000.0,51.3977,51.4058,51.3329,51.3329,18000.0
2015-03-31 13:30:00,63.35,63.43,63.33,63.39,31200.0,51.3329,51.3977,51.3167,51.3653,31200.0
2015-03-31 13:35:00,63.38,63.41,63.33,63.36,20300.0,51.3572,51.3815,51.3167,51.341,20300.0
2015-03-31 13:40:00,63.35,63.4,63.33,63.34,30100.0,51.3329,51.3734,51.3167,51.3248,30100.0
2015-03-31 13:45:00,63.35,63.35,63.27,63.29,32000.0,51.3329,51.3329,51.2681,51.2843,32000.0
2015-03-31 13:50:00,63.3,63.32,63.28,63.28,23300.0,51.2924,51.3086,51.2762,51.2762,23300.0
2015-03-31 13:55:00,63.29,63.3,63.23,63.26,25700.0,51.2843,51.2924,51.2357,51.26,25700.0
2015-03-31 14:00:00,63.26,63.3,63.25,63.3,22900.0,51.26,51.2924,51.2519,51.2924,22900.0
2015-03-31 14:05:00,63.3,63.31,63.24,63.26,22900.0,51.2924,51.3005,51.2438,51.26,22900.0
2015-03-31 14:10:00,63.25,63.26,63.23,63.25,19400.0,51.2519,51.26,51.2357,51.2519,19400.0
2015-03-31 14:15:00,63.26,63.31,63.25,63.27,20800.0,51.26,51.3005,51.2519,51.2681,20800.0
2015-03-31 14:20:00,63.27,63.31,63.24,63.29,37100.0,51.2681,51.3005,51.2438,51.2843,37100.0
2015-03-31 14:25:00,63.29,63.31,63.25,63.28,30300.0,51.2843,51.3005,51.2519,51.2762,30300.0
2015-03-31 14:30:00,63.28,63.28,63.15,63.16,31700.0,51.2762,51.2762,51.1708,51.1789,31700.0
2015-03-31 14:35:00,63.17,63.22,63.16,63.22,28200.0,51.187,51.2276,51.1789,51.2276,28200.0
2015-03-31 14:40:00,63.2,63.21,63.16,63.19,19400.0,51.2114,51.2195,51.1789,51.2033,19400.0
2015-03-31 14:45:00,63.17,63.22,63.15,63.2,46900.0,51.187,51.2276,51.1708,51.2114,46900.0
2015-03-31 14:50:00,63.22,63.26,63.18,63.19,30500.0,51.2276,51.26,51.1952,51.2033,30500.0
2015-03-31 14:55:00,63.2,63.27,63.19,63.27,29000.0,51.2114,51.2681,51.2033,51.2681,29000.0
2015-03-31 15:00:00,63.27,63.27,63.13,63.13,46600.0,51.2681,51.2681,51.1546,51.1546,46600.0
2015-03-31 15:05:00,63.14,63.16,63.07,63.1,38100.0,51.1627,51.1789,51.106,51.1303,38100.0
2015-03-31 15:10:00,63.1,63.14,62.99,63.0,36400.0,51.1303,51.1627,51.0412,51.0493,36400.0
2015-03-31 15:15:00,62.99,62.99,62.87,62.94,47000.0,51.0412,51.0412,50.944,51.0007,47000.0
2015-03-31 15:20:00,62.94,63.05,62.94,62.97,55800.0,51.0007,51.0898,51.0007,51.025,55800.0
2015-03-31 15:25:00,62.97,63.04,62.94,63.01,41600.0,51.025,51.0817,51.0007,51.0574,41600.0
2015-03-31 15:30:00,63.0,63.0,62.86,62.94,50400.0,51.0493,51.0493,50.9359,51.0007,50400.0
2015-03-31 15:35:00,62.95,63.08,62.93,63.05,45200.0,51.0088,51.1141,50.9926,51.0898,45200.0
2015-03-31 15:40:00,63.04,63.11,63.03,63.05,80200.0,51.0817,51.1384,51.0736,51.0898,80200.0
2015-03-31 15:45:00,63.04,63.13,63.03,63.11,96000.0,51.0817,51.1546,51.0736,51.1384,96000.0
2015-03-31 15:50:00,63.1,63.11,63.0,63.01,119800.0,51.1303,51.1384,51.0493,51.0574,119800.0
2015-03-31 15:55:00,63.02,63.14,63.01,63.02,139700.0,51.0655,51.1627,51.0574,51.0655,139700.0
2015-04-01 09:30:00,62.83,62.99,62.65,62.75,54900.0,50.9115,51.0412,50.7657,50.8467,54900.0
2015-04-01 09:35:00,62.72,62.72,62.31,62.31,26800.0,50.8224,50.8224,50.4902,50.4902,26800.0
2015-04-01 09:40:00,62.33,62.33,62.18,62.23,46300.0,50.5064,50.5064,50.3848,50.4254,46300.0
2015-04-01 09:45:00,62.21,62.31,62.13,62.14,18600.0,50.4092,50.4902,50.3443,50.3524,18600.0
2015-04-01 09:50:00,62.14,62.18,62.01,62.14,28000.0,50.3524,50.3848,50.2471,50.3524,28000.0
2015-04-01 09:55:00,62.12,62.19,62.05,62.1,12800.0,50.3362,50.3929,50.2795,50.32,12800.0
2015-04-01 10:00:00,62.1,62.39,62.06,62.38,40700.0,50.32,50.555,50.2876,50.5469,40700.0
2015-04-01 10:05:00,62.4,62.49,62.31,62.49,15200.0,50.5631,50.636,50.4902,50.636,15200.0
2015-04-01 10:10:00,62.48,62.76,62.4,62.67,41600.0,50.6279,50.8548,50.5631,50.7819,41600.0
2015-04-01 10:15:00,62.67,62.95,62.64,62.88,94200.0,50.7819,51.0088,50.7576,50.9521,94200.0
2015-04-01 10:20:00,62.88,62.97,62.86,62.92,22900.0,50.9521,51.025,50.9359,50.9845,22900.0
2015-04-01 10:25:00,62.92,63.05,62.92,62.92,48500.0,50.9845,51.0898,50.9845,50.9845,48500.0
2015-04-01 10:30:00,62.92,62.95,62.8,62.8,48200.0,50.9845,51.0088,50.8872,50.8872,48200.0
2015-04-01 10:35:00,62.8,62.85,62.8,62.83,19400.0,50.8872,50.9277,50.8872,50.9115,19400.0
2015-04-01 10:40:00,62.83,63.0,62.82,62.99,41000.0,50.9115,51.0493,50.9034,51.0412,41000.0
2015-04-01 10:45:00,62.98,62.99,62.9,62.96,14300.0,51.0331,51.0412,50.9683,51.0169,14300.0
2015-04-01 10:50:00,62.95,63.09,62.92,63.03,18200.0,51.0088,51.1222,50.9845,51.0736,18200.0
2015-04-01 10:55:00,63.02,63.06,62.97,63.0,18000.0,51.0655,51.0979,51.025,51.0493,18000.0
2015-04-01 11:00:00,63.01,63.02,62.92,62.95,70600.0,51.0574,51.0655,50.9845,51.0088,70600.0
2015-04-01 11:05:00,62.96,63.19,62.93,63.19,102400.0,51.0169,51.2033,50.9926,51.2033,102400.0
2015-04-01 11:10:00,63.18,63.22,63.11,63.18,26400.0,51.1952,51.2276,51.1384,51.1952,26400.0
2015-04-01 11:15:00,63.2,63.21,63.08,63.1,15000.0,51.2114,51.2195,51.1141,51.1303,15000.0
2015-04-01 11:20:00,63.09,63.11,62.97,62.97,17100.0,51.1222,51.1384,51.025,51.025,17100.0
2015-04-01 11:25:00,62.97,62.97,62.79,62.8,16000.0,51.025,51.025,50.8791,50.8872,16000.0
2015-04-01 11:30:00,62.79,62.81,62.72,62.73,44000.0,50.8791,50.8953,50.8224,50.8305,44000.0
2015-04-01 11:35:00,62.73,62.83,62.72,62.78,30100.0,50.8305,50.9115,50.8224,50.871,30100.0
2015-04-01 11:40:00,62.79,62.79,62.71,62.75,13900.0,50.8791,50.8791,50.8143,50.8467,13900.0
2015-04-01 11:45:00,62.76,62.95,62.74,62.95,35600.0,50.8548,51.0088,50.8386,51.0088,35600.0
2015-04-01 11:50:00,62.92,62.95,62.88,62.91,12400.0,50.9845,51.0088,50.9521,50.9764,12400.0
2015-04-01 11:55:00,62.91,62.92,62.75,62.75,16400.0,50.9764,50.9845,50.8467,50.8467,16400.0
2015-04-01 12:00:00,62.77,62.81,62.71,62.71,13600.0,50.8629,50.8953,50.8143,50.8143,13600.0
2015-04-01 12:05:00,62.71,62.72,62.68,62.69,9400.0,50.8143,50.8224,50.79,50.7981,9400.0
2015-04-01 12:10:00,62.69,62.71,62.56,62.61,22000.0,50.7981,50.8143,50.6928,50.7333,22000.0
2015-04-01 12:15:00,62.59,62.64,62.58,62.63,12800.0,50.7171,50.7576,50.709,50.7495,12800.0
2015-04-01 12:20:00,62.63,62.64,62.57,62.61,14700.0,50.7495,50.7576,50.7009,50.7333,14700.0
2015-04-01 12:25:00,62.62,62.77,62.62,62.74,29200.0,50.7414,50.8629,50.7414,50.8386,29200.0
2015-04-01 12:30:00,62.73,62.83,62.72,62.83,38900.0,50.8305,50.9115,50.8224,50.9115,38900.0
2015-04-01 12:35:00,62.84,62.84,62.77,62.8,12000.0,50.9196,50.9196,50.8629,50.8872,12000.0
2015-04-01 12:40:00,62.8,62.81,62.78,62.8,6800.0,50.8872,50.8953,50.871,50.8872,6800.0
2015-04-01 12:45:00,62.8,62.81,62.7,62.78,15700.0,50.8872,50.8953,50.8062,50.871,15700.0
2015-04-01 12:50:00,62.77,62.87,62.71,62.87,15200.0,50.8629,50.944,50.8143,50.944,15200.0
2015-04-01 12:55:00,62.84,62.84,62.75,62.75,6400.0,50.9196,50.9196,50.8467,50.8467,6400.0
2015-04-01 13:00:00,62.75,62.76,62.63,62.64,10300.0,50.8467,50.8548,50.7495,50.7576,10300.0
2015-04-01 13:05:00,62.65,62.65,62.6,62.62,5000.0,50.7657,50.7657,50.7252,50.7414,5000.0
2015-04-01 13:10:00,62.63,62.66,62.59,62.63,11300.0,50.7495,50.7738,50.7171,50.7495,11300.0
2015-04-01 13:15:00,62.63,62.69,62.6,62.68,15500.0,50.7495,50.7981,50.7252,50.79,15500.0
2015-04-01 13:20:00,62.69,62.69,62.6,62.64,11400.0,50.7981,50.7981,50.7252,50.7576,11400.0
2015-04-01 13:25:00,62.62,62.68,62.6,62.67,9500.0,50.7414,50.79,50.7252,50.7819,9500.0
2015-04-01 13:30:00,62.67,62.71,62.65,62.66,13300.0,50.7819,50.8143,50.7657,50.7738,13300.0
2015-04-01 13:35:00,62.64,62.64,62.54,62.54,14900.0,50.7576,50.7576,50.6766,50.6766,14900.0
2015-04-01 13:40:00,62.55,62.68,62.55,62.65,11700.0,50.6847,50.79,50.6847,50.7657,11700.0
2015-04-01 13:45:00,62.63,62.72,62.58,62.69,17200.0,50.7495,50.8224,50.709,50.7981,17200.0
2015-04-01 13:50:00,62.7,62.71,62.64,62.64,8800.0,50.8062,50.8143,50.7576,50.7576,8800.0
2015-04-01 13:55:00,62.65,62.72,62.64,62.64,11700.0,50.7657,50.8224,50.7576,50.7576,11700.0
2015-04-01 14:00:00,62.65,62.66,62.6,62.61,7800.0,50.7657,50.7738,50.7252,50.7333,7800.0
2015-04-01 14:05:00,62.6,62.64,62.59,62.64,8500.0,50.7252,50.7576,50.7171,50.7576,8500.0
2015-04-01 14:10:00,62.64,62.65,62.51,62.52,21000.0,50.7576,50.7657,50.6522,50.6603,21000.0
2015-04-01 14:15:00,62.5,62.51,62.47,62.51,8600.0,50.6441,50.6522,50.6198,50.6522,8600.0
2015-04-01 14:20:00,62.5,62.5,62.47,62.5,4800.0,50.6441,50.6441,50.6198,50.6441,4800.0
2015-04-01 14:25:00,62.49,62.49,62.37,62.38,13700.0,50.636,50.636,50.5388,50.5469,13700.0
2015-04-01 14:30:00,62.37,62.39,62.34,62.39,15300.0,50.5388,50.555,50.5145,50.555,15300.0
2015-04-01 14:35:00,62.4,62.41,62.33,62.39,15500.0,50.5631,50.5712,50.5064,50.555,15500.0
2015-04-01 14:40:00,62.38,62.43,62.36,62.37,11900.0,50.5469,50.5874,50.5307,50.5388,11900.0
2015-04-01 14:45:00,62.37,62.62,62.37,62.6,21700.0,50.5388,50.7414,50.5388,50.7252,21700.0
2015-04-01 14:50:00,62.61,62.64,62.52,62.52,12600.0,50.7333,50.7576,50.6603,50.6603,12600.0
2015-04-01 14:55:00,62.52,62.56,62.51,62.56,12100.0,50.6603,50.6928,50.6522,50.6928,12100.0
2015-04-01 15:00:00,62.56,62.56,62.39,62.44,37800.0,50.6928,50.6928,50.555,50.5955,37800.0
2015-04-01 15:05:00,62.44,62.45,62.28,62.33,30700.0,50.5955,50.6036,50.4659,50.5064,30700.0
2015-04-01 15:10:00,62.34,62.37,62.33,62.35,27100.0,50.5145,50.5388,50.5064,50.5226,27100.0
2015-04-01 15:15:00,62.35,62.42,62.34,62.37,25800.0,50.5226,50.5793,50.5145,50.5388,25800.0
2015-04-01 15:20:00,62.37,62.48,62.37,62.47,20700.0,50.5388,50.6279,50.5388,50.6198,20700.0
2015-04-01 15:25:00,62.47,62.47,62.4,62.41,22900.0,50.6198,50.6198,50.5631,50.5712,22900.0
2015-04-01 15:30:00,62.41,62.45,62.37,62.44,24500.0,50.5712,50.6036,50.5388,50.5955,24500.0
2015-04-01 15:35:00,62.45,62.5,62.43,62.43,47300.0,50.6036,50.6441,50.5874,50.5874,47300.0
2015-04-01 15:40:00,62.43,62.44,62.32,62.36,29700.0,50.5874,50.5955,50.4983,50.5307,29700.0
2015-04-01 15:45:00,62.36,62.46,62.35,62.45,55600.0,50.5307,50.6117,50.5226,50.6036,55600.0
2015-04-01 15:50:00,62.46,62.57,62.46,62.57,96500.0,50.6117,50.7009,50.6117,50.7009,96500.0
2015-04-01 15:55:00,62.57,62.65,62.49,62.57,88300.0,50.7009,50.7657,50.636,50.7009,88300.0
2015-04-02 09:30:00,62.3,62.55,62.2,62.31,57900.0,50.4821,50.6847,50.4011,50.4902,57900.0
2015-04-02 09:35:00,62.34,62.46,62.28,62.42,53100.0,50.5145,50.6117,50.4659,50.5793,53100.0
2015-04-02 09:40:00,62.43,62.78,62.41,62.75,17500.0,50.5874,50.871,50.5712,50.8467,17500.0
2015-04-02 09:45:00,62.81,62.86,62.76,62.84,14400.0,50.8953,50.9359,50.8548,50.9196,14400.0
2015-04-02 09:50:00,62.85,63.11,62.85,63.1,33800.0,50.9277,51.1384,50.9277,51.1303,33800.0
2015-04-02 09:55:00,63.1,63.26,63.05,63.07,47100.0,51.1303,51.26,51.0898,51.106,47100.0
2015-04-02 10:00:00,63.09,63.21,63.03,63.03,22200.0,51.1222,51.2195,51.0736,51.0736,22200.0
2015-04-02 10:05:00,63.03,63.3,63.02,63.28,52600.0,51.0736,51.2924,51.0655,51.2762,52600.0
2015-04-02 10:10:00,63.27,63.33,63.19,63.3,24500.0,51.2681,51.3167,51.2033,51.2924,24500.0
2015-04-02 10:15:00,63.32,63.32,63.11,63.19,16900.0,51.3086,51.3086,51.1384,51.2033,16900.0
2015-04-02 10:20:00,63.18,63.18,62.97,62.98,29900.0,51.1952,51.1952,51.025,51.0331,29900.0
2015-04-02 10:25:00,62.97,62.99,62.91,62.92,19900.0,51.025,51.0412,50.9764,50.9845,19900.0
2015-04-02 10:30:00,62.92,62.95,62.84,62.89,10600.0,50.9845,51.0088,50.9196,50.9602,10600.0
2015-04-02 10:35:00,62.89,62.98,62.84,62.89,12300.0,50.9602,51.0331,50.9196,50.9602,12300.0
2015-04-02 10:40:00,62.89,62.9,62.73,62.73,30100.0,50.9602,50.9683,50.8305,50.8305,30100.0
2015-04-02 10:45:00,62.72,62.76,62.66,62.72,10500.0,50.8224,50.8548,50.7738,50.8224,10500.0
2015-04-02 10:50:00,62.73,62.74,62.66,62.68,16600.0,50.8305,50.8386,50.7738,50.79,16600.0
2015-04-02 10:55:00,62.68,62.74,62.63,62.68,22100.0,50.79,50.8386,50.7495,50.79,22100.0
2015-04-02 11:00:00,62.67,62.72,62.6,62.69,14000.0,50.7819,50.8224,50.7252,50.7981,14000.0
2015-04-02 11:05:00,62.68,62.72,62.62,62.64,13700.0,50.79,50.8224,50.7414,50.7576,13700.0
2015-04-02 11:10:00,62.65,62.82,62.65,62.7,25500.0,50.7657,50.9034,50.7657,50.8062,25500.0
2015-04-02 11:15:00,62.71,62.73,62.6,62.65,30400.0,50.8143,50.8305,50.7252,50.7657,30400.0
2015-04-02 11:20:00,62.66,62.73,62.65,62.69,12600.0,50.7738,50.8305,50.7657,50.7981,12600.0
2015-04-02 11:25:00,62.7,62.72,62.59,62.64,8700.0,50.8062,50.8224,50.7171,50.7576,8700.0
2015-04-02 11:30:00,62.63,62.64,62.56,62.62,28000.0,50.7495,50.7576,50.6928,50.7414,28000.0
2015-04-02 11:35:00,62.64,62.65,62.55,62.56,26300.0,50.7576,50.7657,50.6847,50.6928,26300.0
2015-04-02 11:40:00,62.57,62.59,62.5,62.56,9900.0,50.7009,50.7171,50.6441,50.6928,9900.0
2015-04-02 11:45:00,62.55,62.55,62.46,62.5,21800.0,50.6847,50.6847,50.6117,50.6441,21800.0
2015-04-02 11:50:00,62.49,62.56,62.44,62.49,17200.0,50.636,50.6928,50.5955,50.636,17200.0
2015-04-02 11:55:00,62.46,62.47,62.38,62.4,7600.0,50.6117,50.6198,50.5469,50.5631,7600.0
2015-04-02 12:00:00,62.39,62.41,62.36,62.37,10900.0,50.555,50.5712,50.5307,50.5388,10900.0
2015-04-02 12:05:00,62.36,62.37,62.28,62.35,11200.0,50.5307,50.5388,50.4659,50.5226,11200.0
2015-04-02 12:10:00,62.33,62.42,62.33,62.35,20500.0,50.5064,50.5793,50.5064,50.5226,20500.0
2015-04-02 12:15:00,62.36,62.41,62.33,62.35,15300.0,50.5307,50.5712,50.5064,50.5226,15300.0
2015-04-02 12:20:00,62.35,62.38,62.32,62.36,7700.0,50.5226,50.5469,50.4983,50.5307,7700.0
2015-04-02 12:25:00,62.38,62.39,62.3,62.32,13400.0,50.5469,50.555,50.4821,50.4983,13400.0
2015-04-02 12:30:00,62.33,62.38,62.29,62.33,11300.0,50.5064,50.5469,50.474,50.5064,11300.0
2015-04-02 12:35:00,62.32,62.36,62.28,62.36,5400.0,50.4983,50.5307,50.4659,50.5307,5400.0
2015-04-02 12:40:00,62.37,62.43,62.34,62.43,14800.0,50.5388,50.5874,50.5145,50.5874,14800.0
2015-04-02 12:45:00,62.43,62.44,62.39,62.42,11400.0,50.5874,50.5955,50.555,50.5793,11400.0
2015-04-02 12:50:00,62.43,62.51,62.43,62.49,11400.0,50.5874,50.6522,50.5874,50.636,11400.0
2015-04-02 12:55:00,62.49,62.5,62.4,62.41,13700.0,50.636,50.6441,50.5631,50.5712,13700.0
2015-04-02 13:00:00,62.42,62.42,62.33,62.34,9300.0,50.5793,50.5793,50.5064,50.5145,9300.0
2015-04-02 13:05:00,62.33,62.33,62.27,62.3,7400.0,50.5064,50.5064,50.4578,50.4821,7400.0
2015-04-02 13:10:00,62.29,62.33,62.25,62.28,17400.0,50.474,50.5064,50.4416,50.4659,17400.0
2015-04-02 13:15:00,62.29,62.35,62.29,62.34,36900.0,50.474,50.5226,50.474,50.5145,36900.0
2015-04-02 13:20:00,62.35,62.35,62.29,62.3,15400.0,50.5226,50.5226,50.474,50.4821,15400.0
2015-04-02 13:25:00,62.3,62.38,62.26,62.32,28300.0,50.4821,50.5469,50.4497,50.4983,28300.0
2015-04-02 13:30:00,62.32,62.34,62.27,62.3,19200.0,50.4983,50.5145,50.4578,50.4821,19200.0
2015-04-02 13:35:00,62.3,62.32,62.28,62.3,14000.0,50.4821,50.4983,50.4659,50.4821,14000.0
2015-04-02 13:40:00,62.3,62.31,62.25,62.25,10200.0,50.4821,50.4902,50.4416,50.4416,10200.0
2015-04-02 13:45:00,62.24,62.28,62.22,62.28,13500.0,50.4335,50.4659,50.4173,50.4659,13500.0
2015-04-02 13:50:00,62.29,62.3,62.2,62.2,23200.0,50.474,50.4821,50.4011,50.4011,23200.0
2015-04-02 13:55:00,62.2,62.29,62.2,62.24,11200.0,50.4011,50.474,50.4011,50.4335,11200.0
2015-04-02 14:00:00,62.24,62.26,62.18,62.18,11500.0,50.4335,50.4497,50.3848,50.3848,11500.0
2015-04-02 14:05:00,62.18,62.2,62.15,62.16,21600.0,50.3848,50.4011,50.3605,50.3686,21600.0
2015-04-02 14:10:00,62.17,62.17,62.13,62.14,24200.0,50.3767,50.3767,50.3443,50.3524,24200.0
2015-04-02 14:15:00,62.13,62.28,62.11,62.26,24800.0,50.3443,50.4659,50.3281,50.4497,24800.0
2015-04-02 14:20:00,62.25,62.28,62.21,62.25,7000.0,50.4416,50.4659,50.4092,50.4416,7000.0
2015-04-02 14:25:00,62.26,62.26,62.18,62.21,9500.0,50.4497,50.4497,50.3848,50.4092,9500.0
2015-04-02 14:30:00,62.2,62.2,62.16,62.17,11800.0,50.4011,50.4011,50.3686,50.3767,11800.0
2015-04-02 14:35:00,62.17,62.19,62.1,62.12,8200.0,50.3767,50.3929,50.32,50.3362,8200.0
2015-04-02 14:40:00,62.12,62.12,62.02,62.02,11200.0,50.3362,50.3362,50.2552,50.2552,11200.0
2015-04-02 14:45:00,62.03,62.03,61.97,62.01,10700.0,50.2633,50.2633,50.2147,50.2471,10700.0
2015-04-02 14:50:00,62.02,62.02,61.99,62.01,9900.0,50.2552,50.2552,50.2309,50.2471,9900.0
2015-04-02 14:55:00,62.01,62.06,62.0,62.05,8900.0,50.2471,50.2876,50.239,50.2795,8900.0
2015-04-02 15:00:00,62.04,62.09,62.02,62.09,64500.0,50.2714,50.3119,50.2552,50.3119,64500.0
2015-04-02 15:05:00,62.09,62.1,62.04,62.06,11300.0,50.3119,50.32,50.2714,50.2876,11300.0
2015-04-02 15:10:00,62.07,62.11,62.02,62.03,19400.0,50.2957,50.3281,50.2552,50.2633,19400.0
2015-04-02 15:15:00,62.04,62.06,62.02,62.03,9700.0,50.2714,50.2876,50.2552,50.2633,9700.0
2015-04-02 15:20:00,62.02,62.04,62.0,62.0,10600.0,50.2552,50.2714,50.239,50.239,10600.0
2015-04-02 15:25:00,62.0,62.03,61.95,62.03,26600.0,50.239,50.2633,50.1985,50.2633,26600.0
2015-04-02 15:30:00,62.02,62.08,62.02,62.05,21000.0,50.2552,50.3038,50.2552,50.2795,21000.0
2015-04-02 15:35:00,62.07,62.25,62.07,62.25,27700.0,50.2957,50.4416,50.2957,50.4416,27700.0
2015-04-02 15:40:00,62.23,62.27,62.19,62.26,26400.0,50.4254,50.4578,50.3929,50.4497,26400.0
2015-04-02 15:45:00,62.26,62.33,62.25,62.33,78600.0,50.4497,50.5064,50.4416,50.5064,78600.0
2015-04-02 15:50:00,62.33,62.36,62.29,62.32,66700.0,50.5064,50.5307,50.474,50.4983,66700.0
2015-04-02 15:55:00,62.32,62.47,62.23,62.23,236300.0,50.4983,50.6198,50.4254,50.4254,236300.0
2015-04-06 09:30:00,61.59,61.83,61.33,61.77,82600.0,49.9068,50.1012,49.6961,50.0526,82600.0
2015-04-06 09:35:00,61.77,62.24,61.77,62.23,48800.0,50.0526,50.4335,50.0526,50.4254,48800.0
2015-04-06 09:40:00,62.23,62.37,62.23,62.33,36400.0,50.4254,50.5388,50.4254,50.5064,36400.0
2015-04-06 09:45:00,62.33,62.57,62.32,62.57,26400.0,50.5064,50.7009,50.4983,50.7009,26400.0
2015-04-06 09:50:00,62.62,62.64,62.47,62.54,35000.0,50.7414,50.7576,50.6198,50.6766,35000.0
2015-04-06 09:55:00,62.57,62.61,62.36,62.38,18400.0,50.7009,50.7333,50.5307,50.5469,18400.0
2015-04-06 10:00:00,62.38,62.41,62.22,62.23,18000.0,50.5469,50.5712,50.4173,50.4254,18000.0
2015-04-06 10:05:00,62.27,62.42,62.27,62.28,24200.0,50.4578,50.5793,50.4578,50.4659,24200.0
2015-04-06 10:10:00,62.31,62.33,62.23,62.25,15200.0,50.4902,50.5064,50.4254,50.4416,15200.0
2015-04-06 10:15:00,62.29,62.43,62.29,62.43,31000.0,50.474,50.5874,50.474,50.5874,31000.0
2015-04-06 10:20:00,62.43,62.68,62.39,62.62,56800.0,50.5874,50.79,50.555,50.7414,56800.0
2015-04-06 10:25:00,62.61,62.63,62.54,62.62,59800.0,50.7333,50.7495,50.6766,50.7414,59800.0
2015-04-06 10:30:00,62.63,62.75,62.59,62.59,39000.0,50.7495,50.8467,50.7171,50.7171,39000.0
2015-04-06 10:35:00,62.58,62.64,62.58,62.61,31000.0,50.709,50.7576,50.709,50.7333,31000.0
2015-04-06 10:40:00,62.62,62.65,62.58,62.64,21800.0,50.7414,50.7657,50.709,50.7576,21800.0
2015-04-06 10:45:00,62.63,62.64,62.52,62.55,29400.0,50.7495,50.7576,50.6603,50.6847,29400.0
2015-04-06 10:50:00,62.56,62.62,62.52,62.56,21200.0,50.6928,50.7414,50.6603,50.6928,21200.0
2015-04-06 10:55:00,62.56,62.61,62.55,62.57,47600.0,50.6928,50.7333,50.6847,50.7009,47600.0
2015-04-06 11:00:00,62.57,62.64,62.52,62.52,92000.0,50.7009,50.7576,50.6603,50.6603,92000.0
2015-04-06 11:05:00,62.51,62.61,62.49,62.55,30400.0,50.6522,50.7333,50.636,50.6847,30400.0
2015-04-06 11:10:00,62.54,62.6,62.48,62.49,28200.0,50.6766,50.7252,50.6279,50.636,28200.0
2015-04-06 11:15:00,62.49,62.5,62.4,62.41,21200.0,50.636,50.6441,50.5631,50.5712,21200.0
2015-04-06 11:20:00,62.41,62.44,62.34,62.4,54200.0,50.5712,50.5955,50.5145,50.5631,54200.0
2015-04-06 11:25:00,62.4,62.46,62.36,62.46,23600.0,50.5631,50.6117,50.5307,50.6117,23600.0
2015-04-06 11:30:00,62.48,62.48,62.43,62.47,16000.0,50.6279,50.6279,50.5874,50.6198,16000.0
2015-04-06 11:35:00,62.46,62.46,62.41,62.41,110600.0,50.6117,50.6117,50.5712,50.5712,110600.0
2015-04-06 11:40:00,62.42,62.51,62.42,62.51,11400.0,50.5793,50.6522,50.5793,50.6522,11400.0
2015-04-06 11:45:00,62.52,62.62,62.51,62.57,27200.0,50.6603,50.7414,50.6522,50.7009,27200.0
2015-04-06 11:50:00,62.57,62.58,62.49,62.52,70200.0,50.7009,50.709,50.636,50.6603,70200.0
2015-04-06 11:55:00,62.53,62.61,62.51,62.59,42800.0,50.6685,50.7333,50.6522,50.7171,42800.0
2015-04-06 12:00:00,62.58,62.6,62.52,62.57,40800.0,50.709,50.7252,50.6603,50.7009,40800.0
2015-04-06 12:05:00,62.57,62.65,62.57,62.63,18600.0,50.7009,50.7657,50.7009,50.7495,18600.0
2015-04-06 12:10:00,62.62,62.65,62.6,62.62,23000.0,50.7414,50.7657,50.7252,50.7414,23000.0
2015-04-06 12:15:00,62.62,62.77,62.61,62.75,27200.0,50.7414,50.8629,50.7333,50.8467,27200.0
2015-04-06 12:20:00,62.75,62.81,62.73,62.81,20600.0,50.8467,50.8953,50.8305,50.8953,20600.0
2015-04-06 12:25:00,62.8,62.83,62.76,62.77,41600.0,50.8872,50.9115,50.8548,50.8629,41600.0
2015-04-06 12:30:00,62.77,62.85,62.76,62.78,106400.0,50.8629,50.9277,50.8548,50.871,106400.0
2015-04-06 12:35:00,62.76,62.76,62.63,62.73,45200.0,50.8548,50.8548,50.7495,50.8305,45200.0
2015-04-06 12:40:00,62.74,62.75,62.7,62.7,21800.0,50.8386,50.8467,50.8062,50.8062,21800.0
2015-04-06 12:45:00,62.72,62.77,62.66,62.66,30800.0,50.8224,50.8629,50.7738,50.7738,30800.0
2015-04-06 12:50:00,62.67,62.74,62.64,62.74,43000.0,50.7819,50.8386,50.7576,50.8386,43000.0
2015-04-06 12:55:00,62.75,62.75,62.69,62.71,31400.0,50.8467,50.8467,50.7981,50.8143,31400.0
2015-04-06 13:00:00,62.72,62.78,62.68,62.69,43800.0,50.8224,50.871,50.79,50.7981,43800.0
2015-04-06 13:05:00,62.69,62.73,62.69,62.7,22200.0,50.7981,50.8305,50.7981,50.8062,22200.0
2015-04-06 13:10:00,62.69,62.69,62.61,62.62,25600.0,50.7981,50.7981,50.7333,50.7414,25600.0
2015-04-06 13:15:00,62.62,62.69,62.61,62.69,36000.0,50.7414,50.7981,50.7333,50.7981,36000.0
2015-04-06 13:20:00,62.7,62.74,62.67,62.72,26000.0,50.8062,50.8386,50.7819,50.8224,26000.0
2015-04-06 13:25:00,62.71,62.74,62.7,62.7,17000.0,50.8143,50.8386,50.8062,50.8062,17000.0
2015-04-06 13:30:00,62.71,62.76,62.68,62.68,36800.0,50.8143,50.8548,50.79,50.79,36800.0
2015-04-06 13:35:00,62.68,62.73,62.68,62.69,29200.0,50.79,50.8305,50.79,50.7981,29200.0
2015-04-06 13:40:00,62.7,62.71,62.66,62.67,16200.0,50.8062,50.8143,50.7738,50.7819,16200.0
2015-04-06 13:45:00,62.67,62.71,62.64,62.64,47400.0,50.7819,50.8143,50.7576,50.7576,47400.0
2015-04-06 13:50:00,62.65,62.69,62.64,62.68,21600.0,50.7657,50.7981,50.7576,50.79,21600.0
2015-04-06 13:55:00,62.69,62.69,62.62,62.66,31600.0,50.7981,50.7981,50.7414,50.7738,31600.0
2015-04-06 14:00:00,62.66,62.67,62.64,62.64,27200.0,50.7738,50.7819,50.7576,50.7576,27200.0
2015-04-06 14:05:00,62.65,62.65,62.54,62.54,51200.0,50.7657,50.7657,50.6766,50.6766,51200.0
2015-04-06 14:10:00,62.55,62.61,62.52,62.58,42200.0,50.6847,50.7333,50.6603,50.709,42200.0
2015-04-06 14:15:00,62.58,62.63,62.58,62.63,20800.0,50.709,50.7495,50.709,50.7495,20800.0
2015-04-06 14:20:00,62.63,62.69,62.63,62.68,33400.0,50.7495,50.7981,50.7495,50.79,33400.0
2015-04-06 14:25:00,62.67,62.71,62.67,62.7,41800.0,50.7819,50.8143,50.7819,50.8062,41800.0
2015-04-06 14:30:00,62.71,62.71,62.67,62.7,22000.0,50.8143,50.8143,50.7819,50.8062,22000.0
2015-04-06 14:35:00,62.7,62.71,62.67,62.69,39600.0,50.8062,50.8143,50.7819,50.7981,39600.0
2015-04-06 14:40:00,62.69,62.7,62.67,62.67,81800.0,50.7981,50.8062,50.7819,50.7819,81800.0
2015-04-06 14:45:00,62.67,62.67,62.58,62.6,41400.0,50.7819,50.7819,50.709,50.7252,41400.0
2015-04-06 14:50:00,62.6,62.63,62.59,62.62,38600.0,50.7252,50.7495,50.7171,50.7414,38600.0
2015-04-06 14:55:00,62.61,62.69,62.59,62.69,112600.0,50.7333,50.7981,50.7171,50.7981,112600.0
2015-04-06 15:00:00,62.69,62.69,62.61,62.66,53200.0,50.7981,50.7981,50.7333,50.7738,53200.0
2015-04-06 15:05:00,62.66,62.73,62.59,62.69,136200.0,50.7738,50.8305,50.7171,50.7981,136200.0
2015-04-06 15:10:00,62.69,62.73,62.67,62.73,59200.0,50.7981,50.8305,50.7819,50.8305,59200.0
2015-04-06 15:15:00,62.72,62.72,62.67,62.7,65600.0,50.8224,50.8224,50.7819,50.8062,65600.0
2015-04-06 15:20:00,62.7,62.79,62.7,62.71,86800.0,50.8062,50.8791,50.8062,50.8143,86800.0
2015-04-06 15:25:00,62.72,62.78,62.7,62.76,76200.0,50.8224,50.871,50.8062,50.8548,76200.0
2015-04-06 15:30:00,62.76,62.85,62.74,62.83,133800.0,50.8548,50.9277,50.8386,50.9115,133800.0
2015-04-06 15:35:00,62.82,62.85,62.81,62.84,89200.0,50.9034,50.9277,50.8953,50.9196,89200.0
2015-04-06 15:40:00,62.84,62.93,62.84,62.93,75600.0,50.9196,50.9926,50.9196,50.9926,75600.0
2015-04-06 15:45:00,62.93,62.94,62.84,62.88,166800.0,50.9926,51.0007,50.9196,50.9521,166800.0
2015-04-06 15:50:00,62.88,62.91,62.84,62.89,148000.0,50.9521,50.9764,50.9196,50.9602,148000.0
2015-04-06 15:55:00,62.89,62.89,62.75,62.77,144600.0,50.9602,50.9602,50.8467,50.8629,144600.0
2015-04-07 09:30:00,62.71,62.85,62.41,62.62,34800.0,50.8143,50.9277,50.5712,50.7414,34800.0
2015-04-07 09:35:00,62.63,62.81,62.52,62.53,12500.0,50.7495,50.8953,50.6603,50.6685,12500.0
2015-04-07 09:40:00,62.53,62.58,62.4,62.4,13400.0,50.6685,50.709,50.5631,50.5631,13400.0
2015-04-07 09:45:00,62.41,62.47,62.31,62.35,9900.0,50.5712,50.6198,50.4902,50.5226,9900.0
2015-04-07 09:50:00,62.34,62.55,62.28,62.55,21900.0,50.5145,50.6847,50.4659,50.6847,21900.0
2015-04-07 09:55:00,62.56,62.59,62.36,62.43,31900.0,50.6928,50.7171,50.5307,50.5874,31900.0
2015-04-07 10:00:00,62.44,62.48,62.34,62.47,12800.0,50.5955,50.6279,50.5145,50.6198,12800.0
2015-04-07 10:05:00,62.47,62.47,62.34,62.41,14400.0,50.6198,50.6198,50.5145,50.5712,14400.0
2015-04-07 10:10:00,62.4,62.55,62.37,62.55,10500.0,50.5631,50.6847,50.5388,50.6847,10500.0
2015-04-07 10:15:00,62.53,62.76,62.51,62.76,20700.0,50.6685,50.8548,50.6522,50.8548,20700.0
2015-04-07 10:20:00,62.78,62.91,62.77,62.86,20300.0,50.871,50.9764,50.8629,50.9359,20300.0
2015-04-07 10:25:00,62.87,63.08,62.82,63.07,35200.0,50.944,51.1141,50.9034,51.106,35200.0
2015-04-07 10:30:00,63.07,63.23,63.06,63.17,54100.0,51.106,51.2357,51.0979,51.187,54100.0
2015-04-07 10:35:00,63.18,63.26,63.14,63.23,43400.0,51.1952,51.26,51.1627,51.2357,43400.0
2015-04-07 10:40:00,63.23,63.23,63.05,63.11,18800.0,51.2357,51.2357,51.0898,51.1384,18800.0
2015-04-07 10:45:00,63.12,63.21,63.1,63.18,23300.0,51.1465,51.2195,51.1303,51.1952,23300.0
2015-04-07 10:50:00,63.17,63.21,63.14,63.21,18900.0,51.187,51.2195,51.1627,51.2195,18900.0
2015-04-07 10:55:00,63.21,63.27,63.18,63.2,19700.0,51.2195,51.2681,51.1952,51.2114,19700.0
2015-04-07 11:00:00,63.2,63.25,63.19,63.21,14300.0,51.2114,51.2519,51.2033,51.2195,14300.0
2015-04-07 11:05:00,63.19,63.27,63.19,63.27,32300.0,51.2033,51.2681,51.2033,51.2681,32300.0
2015-04-07 11:10:00,63.28,63.33,63.24,63.27,44800.0,51.2762,51.3167,51.2438,51.2681,44800.0
2015-04-07 11:15:00,63.26,63.29,63.21,63.27,31200.0,51.26,51.2843,51.2195,51.2681,31200.0
2015-04-07 11:20:00,63.27,63.3,63.23,63.3,27200.0,51.2681,51.2924,51.2357,51.2924,27200.0
2015-04-07 11:25:00,63.29,63.35,63.29,63.34,24600.0,51.2843,51.3329,51.2843,51.3248,24600.0
2015-04-07 11:30:00,63.34,63.4,63.34,63.38,17300.0,51.3248,51.3734,51.3248,51.3572,17300.0
2015-04-07 11:35:00,63.37,63.38,63.26,63.27,11300.0,51.3491,51.3572,51.26,51.2681,11300.0
2015-04-07 11:40:00,63.24,63.27,63.17,63.18,7800.0,51.2438,51.2681,51.187,51.1952,7800.0
2015-04-07 11:45:00,63.19,63.24,63.19,63.22,12200.0,51.2033,51.2438,51.2033,51.2276,12200.0
2015-04-07 11:50:00,63.22,63.26,63.2,63.25,8400.0,51.2276,51.26,51.2114,51.2519,8400.0
2015-04-07 11:55:00,63.25,63.3,63.23,63.3,10600.0,51.2519,51.2924,51.2357,51.2924,10600.0
2015-04-07 12:00:00,63.29,63.32,63.27,63.31,9000.0,51.2843,51.3086,51.2681,51.3005,9000.0
2015-04-07 12:05:00,63.32,63.32,63.25,63.25,7900.0,51.3086,51.3086,51.2519,51.2519,7900.0
2015-04-07 12:10:00,63.25,63.35,63.24,63.3,12200.0,51.2519,51.3329,51.2438,51.2924,12200.0
2015-04-07 12:15:00,63.28,63.33,63.27,63.3,3700.0,51.2762,51.3167,51.2681,51.2924,3700.0
2015-04-07 12:20:00,63.3,63.36,63.3,63.33,8000.0,51.2924,51.341,51.2924,51.3167,8000.0
2015-04-07 12:25:00,63.33,63.35,63.26,63.26,10000.0,51.3167,51.3329,51.26,51.26,10000.0
2015-04-07 12:30:00,63.27,63.31,63.24,63.31,6900.0,51.2681,51.3005,51.2438,51.3005,6900.0
2015-04-07 12:35:00,63.3,63.33,63.28,63.33,8600.0,51.2924,51.3167,51.2762,51.3167,8600.0
2015-04-07 12:40:00,63.32,63.32,63.23,63.23,6800.0,51.3086,51.3086,51.2357,51.2357,6800.0
2015-04-07 12:45:00,63.23,63.24,63.18,63.22,14700.0,51.2357,51.2438,51.1952,51.2276,14700.0
2015-04-07 12:50:00,63.22,63.27,63.21,63.26,8100.0,51.2276,51.2681,51.2195,51.26,8100.0
2015-04-07 12:55:00,63.25,63.27,63.22,63.25,31900.0,51.2519,51.2681,51.2276,51.2519,31900.0
2015-04-07 13:00:00,63.24,63.25,63.21,63.24,7700.0,51.2438,51.2519,51.2195,51.2438,7700.0
2015-04-07 13:05:00,63.24,63.24,63.18,63.23,8800.0,51.2438,51.2438,51.1952,51.2357,8800.0
2015-04-07 13:10:00,63.22,63.23,63.19,63.22,9500.0,51.2276,51.2357,51.2033,51.2276,9500.0
2015-04-07 13:15:00,63.21,63.25,63.21,63.22,7000.0,51.2195,51.2519,51.2195,51.2276,7000.0
2015-04-07 13:20:00,63.21,63.25,63.2,63.22,9700.0,51.2195,51.2519,51.2114,51.2276,9700.0
2015-04-07 13:25:00,63.22,63.25,63.2,63.25,10700.0,51.2276,51.2519,51.2114,51.2519,10700.0
2015-04-07 13:30:00,63.24,63.25,63.2,63.23,10000.0,51.2438,51.2519,51.2114,51.2357,10000.0
2015-04-07 13:35:00,63.23,63.24,63.21,63.22,5100.0,51.2357,51.2438,51.2195,51.2276,5100.0
2015-04-07 13:40:00,63.24,63.26,63.21,63.22,8200.0,51.2438,51.26,51.2195,51.2276,8200.0
2015-04-07 13:45:00,63.24,63.24,63.13,63.13,15200.0,51.2438,51.2438,51.1546,51.1546,15200.0
2015-04-07 13:50:00,63.14,63.27,63.14,63.24,18700.0,51.1627,51.2681,51.1627,51.2438,18700.0
2015-04-07 13:55:00,63.25,63.31,63.24,63.31,11600.0,51.2519,51.3005,51.2438,51.3005,11600.0
2015-04-07 14:00:00,63.3,63.35,63.3,63.32,23200.0,51.2924,51.3329,51.2924,51.3086,23200.0
2015-04-07 14:05:00,63.33,63.36,63.32,63.34,13600.0,51.3167,51.341,51.3086,51.3248,13600.0
2015-04-07 14:10:00,63.33,63.39,63.29,63.37,12600.0,51.3167,51.3653,51.2843,51.3491,12600.0
2015-04-07 14:15:00,63.37,63.41,63.34,63.38,16500.0,51.3491,51.3815,51.3248,51.3572,16500.0
2015-04-07 14:20:00,63.36,63.44,63.34,63.44,19100.0,51.341,51.4058,51.3248,51.4058,19100.0
2015-04-07 14:25:00,63.43,63.47,63.43,63.46,15900.0,51.3977,51.4301,51.3977,51.422,15900.0
2015-04-07 14:30:00,63.47,63.54,63.44,63.54,20800.0,51.4301,51.4869,51.4058,51.4869,20800.0
2015-04-07 14:35:00,63.54,63.61,63.52,63.57,37200.0,51.4869,51.5436,51.4707,51.5112,37200.0
2015-04-07 14:40:00,63.56,63.57,63.54,63.56,15500.0,51.5031,51.5112,51.4869,51.5031,15500.0
2015-04-07 14:45:00,63.55,63.61,63.55,63.61,27800.0,51.495,51.5436,51.495,51.5436,27800.0
2015-04-07 14:50:00,63.6,63.66,63.56,63.57,41400.0,51.5355,51.5841,51.5031,51.5112,41400.0
2015-04-07 14:55:00,63.56,63.56,63.52,63.54,14000.0,51.5031,51.5031,51.4707,51.4869,14000.0
2015-04-07 15:00:00,63.53,63.56,63.5,63.52,23300.0,51.4788,51.5031,51.4544,51.4707,23300.0
2015-04-07 15:05:00,63.5,63.54,63.48,63.51,27900.0,51.4544,51.4869,51.4382,51.4626,27900.0
2015-04-07 15:10:00,63.51,63.51,63.43,63.48,19100.0,51.4626,51.4626,51.3977,51.4382,19100.0
2015-04-07 15:15:00,63.48,63.48,63.42,63.42,24900.0,51.4382,51.4382,51.3896,51.3896,24900.0
2015-04-07 15:20:00,63.42,63.42,63.34,63.39,36900.0,51.3896,51.3896,51.3248,51.3653,36900.0
2015-04-07 15:25:00,63.39,63.42,63.34,63.42,19800.0,51.3653,51.3896,51.3248,51.3896,19800.0
2015-04-07 15:30:00,63.42,63.48,63.4,63.42,44100.0,51.3896,51.4382,51.3734,51.3896,44100.0
2015-04-07 15:35:00,63.41,63.42,63.25,63.27,50700.0,51.3815,51.3896,51.2519,51.2681,50700.0
2015-04-07 15:40:00,63.27,63.28,63.17,63.25,33100.0,51.2681,51.2762,51.187,51.2519,33100.0
2015-04-07 15:45:00,63.25,63.26,63.22,63.26,62900.0,51.2519,51.26,51.2276,51.26,62900.0
2015-04-07 15:50:00,63.26,63.3,63.25,63.29,132800.0,51.26,51.2924,51.2519,51.2843,132800.0
2015-04-07 15:55:00,63.29,63.33,63.23,63.23,139200.0,51.2843,51.3167,51.2357,51.2357,139200.0
2015-04-08 09:30:00,63.06,63.59,63.02,63.58,25300.0,51.0979,51.5274,51.0655,51.5193,25300.0
2015-04-08 09:35:00,63.58,63.68,63.37,63.42,7400.0,51.5193,51.6003,51.3491,51.3896,7400.0
2015-04-08 09:40:00,63.42,63.49,63.36,63.42,9100.0,51.3896,51.4463,51.341,51.3896,9100.0
2015-04-08 09:45:00,63.41,63.49,63.37,63.46,9700.0,51.3815,51.4463,51.3491,51.422,9700.0
2015-04-08 09:50:00,63.47,63.54,63.47,63.52,18200.0,51.4301,51.4869,51.4301,51.4707,18200.0
2015-04-08 09:55:00,63.51,63.71,63.49,63.69,34800.0,51.4626,51.6246,51.4463,51.6084,34800.0
2015-04-08 10:00:00,63.71,63.77,63.58,63.65,16200.0,51.6246,51.6732,51.5193,51.576,16200.0
2015-04-08 10:05:00,63.66,63.78,63.66,63.74,18300.0,51.5841,51.6813,51.5841,51.6489,18300.0
2015-04-08 10:10:00,63.73,63.74,63.64,63.65,45300.0,51.6408,51.6489,51.5679,51.576,45300.0
2015-04-08 10:15:00,63.66,63.66,63.6,63.6,16500.0,51.5841,51.5841,51.5355,51.5355,16500.0
2015-04-08 10:20:00,63.58,63.62,63.54,63.59,49800.0,51.5193,51.5517,51.4869,51.5274,49800.0
2015-04-08 10:25:00,63.6,63.76,63.58,63.73,26600.0,51.5355,51.6651,51.5193,51.6408,26600.0
2015-04-08 10:30:00,63.71,63.71,63.58,63.58,9900.0,51.6246,51.6246,51.5193,51.5193,9900.0
2015-04-08 10:35:00,63.56,63.57,63.53,63.56,44100.0,51.5031,51.5112,51.4788,51.5031,44100.0
2015-04-08 10:40:00,63.57,63.59,63.42,63.43,40000.0,51.5112,51.5274,51.3896,51.3977,40000.0
2015-04-08 10:45:00,63.41,63.52,63.34,63.49,11800.0,51.3815,51.4707,51.3248,51.4463,11800.0
2015-04-08 10:50:00,63.48,63.58,63.48,63.54,12100.0,51.4382,51.5193,51.4382,51.4869,12100.0
2015-04-08 10:55:00,63.53,63.64,63.51,63.57,11700.0,51.4788,51.5679,51.4626,51.5112,11700.0
2015-04-08 11:00:00,63.57,63.69,63.54,63.65,17600.0,51.5112,51.6084,51.4869,51.576,17600.0
2015-04-08 11:05:00,63.67,63.67,63.56,63.58,9400.0,51.5922,51.5922,51.5031,51.5193,9400.0
2015-04-08 11:10:00,63.58,63.67,63.58,63.67,37200.0,51.5193,51.5922,51.5193,51.5922,37200.0
2015-04-08 11:15:00,63.68,63.77,63.68,63.74,13300.0,51.6003,51.6732,51.6003,51.6489,13300.0
2015-04-08 11:20:00,63.74,63.76,63.63,63.63,7700.0,51.6489,51.6651,51.5598,51.5598,7700.0
2015-04-08 11:25:00,63.61,63.61,63.5,63.57,11700.0,51.5436,51.5436,51.4544,51.5112,11700.0
2015-04-08 11:30:00,63.57,63.64,63.55,63.56,7100.0,51.5112,51.5679,51.495,51.5031,7100.0
2015-04-08 11:35:00,63.55,63.73,63.55,63.71,23900.0,51.495,51.6408,51.495,51.6246,23900.0
2015-04-08 11:40:00,63.71,63.75,63.67,63.74,16300.0,51.6246,51.657,51.5922,51.6489,16300.0
2015-04-08 11:45:00,63.74,63.78,63.73,63.74,6600.0,51.6489,51.6813,51.6408,51.6489,6600.0
2015-04-08 11:50:00,63.75,63.76,63.64,63.64,4200.0,51.657,51.6651,51.5679,51.5679,4200.0
2015-04-08 11:55:00,63.62,63.64,63.6,63.63,6600.0,51.5517,51.5679,51.5355,51.5598,6600.0
2015-04-08 12:00:00,63.61,63.69,63.61,63.66,13300.0,51.5436,51.6084,51.5436,51.5841,13300.0
2015-04-08 12:05:00,63.65,63.69,63.62,63.64,10000.0,51.576,51.6084,51.5517,51.5679,10000.0
2015-04-08 12:10:00,63.65,63.67,63.62,63.65,5300.0,51.576,51.5922,51.5517,51.576,5300.0
2015-04-08 12:15:00,63.64,63.69,63.63,63.68,9100.0,51.5679,51.6084,51.5598,51.6003,9100.0
2015-04-08 12:20:00,63.68,63.69,63.6,63.6,10800.0,51.6003,51.6084,51.5355,51.5355,10800.0
2015-04-08 12:25:00,63.6,63.61,63.55,63.57,7300.0,51.5355,51.5436,51.495,51.5112,7300.0
2015-04-08 12:30:00,63.56,63.58,63.51,63.52,9900.0,51.5031,51.5193,51.4626,51.4707,9900.0
2015-04-08 12:35:00,63.53,63.68,63.52,63.61,22000.0,51.4788,51.6003,51.4707,51.5436,22000.0
2015-04-08 12:40:00,63.61,63.66,63.61,63.64,8600.0,51.5436,51.5841,51.5436,51.5679,8600.0
2015-04-08 12:45:00,63.62,63.69,63.61,63.66,12500.0,51.5517,51.6084,51.5436,51.5841,12500.0
2015-04-08 12:50:00,63.66,63.66,63.59,63.63,6500.0,51.5841,51.5841,51.5274,51.5598,6500.0
2015-04-08 12:55:00,63.62,63.67,63.59,63.63,6600.0,51.5517,51.5922,51.5274,51.5598,6600.0
2015-04-08 13:00:00,63.64,63.66,63.59,63.65,13000.0,51.5679,51.5841,51.5274,51.576,13000.0
2015-04-08 13:05:00,63.65,63.68,63.64,63.67,8100.0,51.576,51.6003,51.5679,51.5922,8100.0
2015-04-08 13:10:00,63.67,63.68,63.6,63.61,24900.0,51.5922,51.6003,51.5355,51.5436,24900.0
2015-04-08 13:15:00,63.61,63.63,63.55,63.62,9900.0,51.5436,51.5598,51.495,51.5517,9900.0
2015-04-08 13:20:00,63.63,63.65,63.51,63.52,16200.0,51.5598,51.576,51.4626,51.4707,16200.0
2015-04-08 13:25:00,63.52,63.55,63.48,63.51,22100.0,51.4707,51.495,51.4382,51.4626,22100.0
2015-04-08 13:30:00,63.5,63.51,63.46,63.5,12900.0,51.4544,51.4626,51.422,51.4544,12900.0
2015-04-08 13:35:00,63.51,63.52,63.45,63.48,9300.0,51.4626,51.4707,51.4139,51.4382,9300.0
2015-04-08 13:40:00,63.48,63.52,63.45,63.48,10400.0,51.4382,51.4707,51.4139,51.4382,10400.0
2015-04-08 13:45:00,63.47,63.54,63.47,63.53,6100.0,51.4301,51.4869,51.4301,51.4788,6100.0
2015-04-08 13:50:00,63.53,63.62,63.52,63.61,10400.0,51.4788,51.5517,51.4707,51.5436,10400.0
2015-04-08 13:55:00,63.61,63.66,63.55,63.66,48300.0,51.5436,51.5841,51.495,51.5841,48300.0
2015-04-08 14:00:00,63.64,63.64,63.49,63.61,31300.0,51.5679,51.5679,51.4463,51.5436,31300.0
2015-04-08 14:05:00,63.6,63.64,63.3,63.3,17200.0,51.5355,51.5679,51.2924,51.2924,17200.0
2015-04-08 14:10:00,63.3,63.73,63.27,63.71,47000.0,51.2924,51.6408,51.2681,51.6246,47000.0
2015-04-08 14:15:00,63.69,63.81,63.68,63.75,19600.0,51.6084,51.7056,51.6003,51.657,19600.0
2015-04-08 14:20:00,63.76,63.89,63.66,63.66,15100.0,51.6651,51.7705,51.5841,51.5841,15100.0
2015-04-08 14:25:00,63.68,63.7,63.62,63.66,8500.0,51.6003,51.6165,51.5517,51.5841,8500.0
2015-04-08 14:30:00,63.68,63.68,63.59,63.66,14000.0,51.6003,51.6003,51.5274,51.5841,14000.0
2015-04-08 14:35:00,63.68,63.69,63.56,63.59,18300.0,51.6003,51.6084,51.5031,51.5274,18300.0
2015-04-08 14:40:00,63.6,63.64,63.54,63.63,17200.0,51.5355,51.5679,51.4869,51.5598,17200.0
2015-04-08 14:45:00,63.63,63.69,63.6,63.69,16600.0,51.5598,51.6084,51.5355,51.6084,16600.0
2015-04-08 14:50:00,63.69,63.7,63.52,63.54,18000.0,51.6084,51.6165,51.4707,51.4869,18000.0
2015-04-08 14:55:00,63.54,63.63,63.5,63.61,25500.0,51.4869,51.5598,51.4544,51.5436,25500.0
2015-04-08 15:00:00,63.61,63.72,63.6,63.68,38600.0,51.5436,51.6327,51.5355,51.6003,38600.0
2015-04-08 15:05:00,63.69,63.69,63.6,63.61,23300.0,51.6084,51.6084,51.5355,51.5436,23300.0
2015-04-08 15:10:00,63.58,63.64,63.51,63.51,26800.0,51.5193,51.5679,51.4626,51.4626,26800.0
2015-04-08 15:15:00,63.52,63.63,63.52,63.61,41800.0,51.4707,51.5598,51.4707,51.5436,41800.0
2015-04-08 15:20:00,63.62,63.64,63.59,63.61,55600.0,51.5517,51.5679,51.5274,51.5436,55600.0
2015-04-08 15:25:00,63.6,63.71,63.6,63.62,29000.0,51.5355,51.6246,51.5355,51.5517,29000.0
2015-04-08 15:30:00,63.61,63.63,63.59,63.59,44000.0,51.5436,51.5598,51.5274,51.5274,44000.0
2015-04-08 15:35:00,63.59,63.65,63.57,63.61,28400.0,51.5274,51.576,51.5112,51.5436,28400.0
2015-04-08 15:40:00,63.61,63.72,63.59,63.63,37500.0,51.5436,51.6327,51.5274,51.5598,37500.0
2015-04-08 15:45:00,63.62,63.64,63.54,63.55,33800.0,51.5517,51.5679,51.4869,51.495,33800.0
2015-04-08 15:50:00,63.55,63.63,63.54,63.62,67200.0,51.495,51.5598,51.4869,51.5517,67200.0
2015-04-08 15:55:00,63.61,63.67,63.57,63.67,142900.0,51.5436,51.5922,51.5112,51.5922,142900.0
2015-04-09 09:30:00,63.32,63.56,63.26,63.36,39700.0,51.3086,51.5031,51.26,51.341,39700.0
2015-04-09 09:35:00,63.39,63.62,63.39,63.55,13300.0,51.3653,51.5517,51.3653,51.495,13300.0
2015-04-09 09:40:00,63.56,63.73,63.46,63.48,15500.0,51.5031,51.6408,51.422,51.4382,15500.0
2015-04-09 09:45:00,63.49,63.53,63.34,63.34,7700.0,51.4463,51.4788,51.3248,51.3248,7700.0
2015-04-09 09:50:00,63.32,63.4,63.24,63.34,16800.0,51.3086,51.3734,51.2438,51.3248,16800.0
2015-04-09 09:55:00,63.34,63.46,63.32,63.43,5600.0,51.3248,51.422,51.3086,51.3977,5600.0
2015-04-09 10:00:00,63.43,63.49,63.33,63.48,14200.0,51.3977,51.4463,51.3167,51.4382,14200.0
2015-04-09 10:05:00,63.43,63.43,63.27,63.43,12300.0,51.3977,51.3977,51.2681,51.3977,12300.0
2015-04-09 10:10:00,63.43,63.53,63.3,63.5,14100.0,51.3977,51.4788,51.2924,51.4544,14100.0
2015-04-09 10:15:00,63.52,63.53,63.43,63.45,12800.0,51.4707,51.4788,51.3977,51.4139,12800.0
2015-04-09 10:20:00,63.44,63.58,63.37,63.53,18500.0,51.4058,51.5193,51.3491,51.4788,18500.0
2015-04-09 10:25:00,63.54,63.62,63.53,63.62,6600.0,51.4869,51.5517,51.4788,51.5517,6600.0
2015-04-09 10:30:00,63.61,63.7,63.6,63.7,10200.0,51.5436,51.6165,51.5355,51.6165,10200.0
2015-04-09 10:35:00,63.7,63.7,63.58,63.61,12700.0,51.6165,51.6165,51.5193,51.5436,12700.0
2015-04-09 10:40:00,63.62,63.66,63.55,63.61,13400.0,51.5517,51.5841,51.495,51.5436,13400.0
2015-04-09 10:45:00,63.61,63.61,63.5,63.54,11500.0,51.5436,51.5436,51.4544,51.4869,11500.0
2015-04-09 10:50:00,63.53,63.54,63.37,63.49,11500.0,51.4788,51.4869,51.3491,51.4463,11500.0
2015-04-09 10:55:00,63.51,63.52,63.44,63.52,10700.0,51.4626,51.4707,51.4058,51.4707,10700.0
2015-04-09 11:00:00,63.51,63.52,63.41,63.41,13000.0,51.4626,51.4707,51.3815,51.3815,13000.0
2015-04-09 11:05:00,63.4,63.44,63.33,63.38,18100.0,51.3734,51.4058,51.3167,51.3572,18100.0
2015-04-09 11:10:00,63.38,63.41,63.33,63.41,19900.0,51.3572,51.3815,51.3167,51.3815,19900.0
2015-04-09 11:15:00,63.41,63.41,63.31,63.33,10800.0,51.3815,51.3815,51.3005,51.3167,10800.0
2015-04-09 11:20:00,63.32,63.41,63.23,63.4,18200.0,51.3086,51.3815,51.2357,51.3734,18200.0
2015-04-09 11:25:00,63.41,63.48,63.41,63.48,6400.0,51.3815,51.4382,51.3815,51.4382,6400.0
2015-04-09 11:30:00,63.47,63.55,63.45,63.53,13100.0,51.4301,51.495,51.4139,51.4788,13100.0
2015-04-09 11:35:00,63.55,63.57,63.5,63.54,10100.0,51.495,51.5112,51.4544,51.4869,10100.0
2015-04-09 11:40:00,63.54,63.55,63.47,63.52,11900.0,51.4869,51.495,51.4301,51.4707,11900.0
2015-04-09 11:45:00,63.54,63.57,63.51,63.52,6900.0,51.4869,51.5112,51.4626,51.4707,6900.0
2015-04-09 11:50:00,63.51,63.51,63.44,63.45,8100.0,51.4626,51.4626,51.4058,51.4139,8100.0
2015-04-09 11:55:00,63.44,63.45,63.4,63.44,13200.0,51.4058,51.4139,51.3734,51.4058,13200.0
2015-04-09 12:00:00,63.45,63.46,63.4,63.42,11300.0,51.4139,51.422,51.3734,51.3896,11300.0
2015-04-09 12:05:00,63.42,63.42,63.39,63.41,7800.0,51.3896,51.3896,51.3653,51.3815,7800.0
2015-04-09 12:10:00,63.39,63.42,63.38,63.4,5400.0,51.3653,51.3896,51.3572,51.3734,5400.0
2015-04-09 12:15:00,63.39,63.46,63.38,63.46,13200.0,51.3653,51.422,51.3572,51.422,13200.0
2015-04-09 12:20:00,63.45,63.62,63.44,63.62,9200.0,51.4139,51.5517,51.4058,51.5517,9200.0
2015-04-09 12:25:00,63.63,63.69,63.62,63.62,10600.0,51.5598,51.6084,51.5517,51.5517,10600.0
2015-04-09 12:30:00,63.64,63.64,63.57,63.57,4600.0,51.5679,51.5679,51.5112,51.5112,4600.0
2015-04-09 12:35:00,63.56,63.62,63.56,63.56,9900.0,51.5031,51.5517,51.5031,51.5031,9900.0
2015-04-09 12:40:00,63.56,63.61,63.54,63.58,5700.0,51.5031,51.5436,51.4869,51.5193,5700.0
2015-04-09 12:45:00,63.59,63.63,63.56,63.6,10600.0,51.5274,51.5598,51.5031,51.5355,10600.0
2015-04-09 12:50:00,63.57,63.63,63.56,63.63,9300.0,51.5112,51.5598,51.5031,51.5598,9300.0
2015-04-09 12:55:00,63.62,63.65,63.59,63.64,6200.0,51.5517,51.576,51.5274,51.5679,6200.0
2015-04-09 13:00:00,63.65,63.66,63.52,63.53,36900.0,51.576,51.5841,51.4707,51.4788,36900.0
2015-04-09 13:05:00,63.54,63.65,63.54,63.65,14500.0,51.4869,51.576,51.4869,51.576,14500.0
2015-04-09 13:10:00,63.65,63.79,63.64,63.74,16400.0,51.576,51.6894,51.5679,51.6489,16400.0
2015-04-09 13:15:00,63.74,63.81,63.72,63.8,13100.0,51.6489,51.7056,51.6327,51.6975,13100.0
2015-04-09 13:20:00,63.81,63.93,63.78,63.89,27600.0,51.7056,51.8029,51.6813,51.7705,27600.0
2015-04-09 13:25:00,63.89,63.9,63.86,63.88,11100.0,51.7705,51.7786,51.7462,51.7624,11100.0
2015-04-09 13:30:00,63.87,63.87,63.78,63.8,7200.0,51.7543,51.7543,51.6813,51.6975,7200.0
2015-04-09 13:35:00,63.78,63.78,63.7,63.73,6100.0,51.6813,51.6813,51.6165,51.6408,6100.0
2015-04-09 13:40:00,63.7,63.73,63.68,63.72,7200.0,51.6165,51.6408,51.6003,51.6327,7200.0
2015-04-09 13:45:00,63.73,63.77,63.71,63.72,5600.0,51.6408,51.6732,51.6246,51.6327,5600.0
2015-04-09 13:50:00,63.74,63.75,63.65,63.65,8300.0,51.6489,51.657,51.576,51.576,8300.0
2015-04-09 13:55:00,63.65,63.7,63.64,63.7,7400.0,51.576,51.6165,51.5679,51.6165,7400.0
2015-04-09 14:00:00,63.69,63.73,63.66,63.7,7000.0,51.6084,51.6408,51.5841,51.6165,7000.0
2015-04-09 14:05:00,63.69,63.71,63.67,63.71,10900.0,51.6084,51.6246,51.5922,51.6246,10900.0
2015-04-09 14:10:00,63.71,63.73,63.69,63.73,17600.0,51.6246,51.6408,51.6084,51.6408,17600.0
2015-04-09 14:15:00,63.74,63.77,63.72,63.73,11700.0,51.6489,51.6732,51.6327,51.6408,11700.0
2015-04-09 14:20:00,63.73,63.76,63.71,63.76,13000.0,51.6408,51.6651,51.6246,51.6651,13000.0
2015-04-09 14:25:00,63.76,63.8,63.73,63.79,11400.0,51.6651,51.6975,51.6408,51.6894,11400.0
2015-04-09 14:30:00,63.78,63.8,63.75,63.8,17800.0,51.6813,51.6975,51.657,51.6975,17800.0
2015-04-09 14:35:00,63.8,63.91,63.8,63.87,14300.0,51.6975,51.7867,51.6975,51.7543,14300.0
2015-04-09 14:40:00,63.88,63.88,63.81,63.86,19900.0,51.7624,51.7624,51.7056,51.7462,19900.0
2015-04-09 14:45:00,63.87,63.88,63.78,63.81,17700.0,51.7543,51.7624,51.6813,51.7056,17700.0
2015-04-09 14:50:00,63.81,63.82,63.77,63.78,9600.0,51.7056,51.7137,51.6732,51.6813,9600.0
2015-04-09 14:55:00,63.78,63.84,63.77,63.8,18900.0,51.6813,51.73,51.6732,51.6975,18900.0
2015-04-09 15:00:00,63.82,63.94,63.82,63.94,27500.0,51.7137,51.811,51.7137,51.811,27500.0
2015-04-09 15:05:00,63.93,63.93,63.83,63.85,10500.0,51.8029,51.8029,51.7219,51.7381,10500.0
2015-04-09 15:10:00,63.84,64.05,63.81,63.99,29800.0,51.73,51.9001,51.7056,51.8515,29800.0
2015-04-09 15:15:00,63.98,63.98,63.91,63.93,12300.0,51.8434,51.8434,51.7867,51.8029,12300.0
2015-04-09 15:20:00,63.93,63.94,63.89,63.92,22700.0,51.8029,51.811,51.7705,51.7948,22700.0
2015-04-09 15:25:00,63.91,63.95,63.85,63.95,26800.0,51.7867,51.8191,51.7381,51.8191,26800.0
2015-04-09 15:30:00,63.95,63.96,63.87,63.87,25500.0,51.8191,51.8272,51.7543,51.7543,25500.0
2015-04-09 15:35:00,63.87,63.87,63.84,63.86,18300.0,51.7543,51.7543,51.73,51.7462,18300.0
2015-04-09 15:40:00,63.85,63.89,63.85,63.88,34800.0,51.7381,51.7705,51.7381,51.7624,34800.0
2015-04-09 15:45:00,63.87,63.96,63.84,63.95,50700.0,51.7543,51.8272,51.73,51.8191,50700.0
2015-04-09 15:50:00,63.95,64.02,63.92,64.0,87400.0,51.8191,51.8758,51.7948,51.8596,87400.0
2015-04-09 15:55:00,64.01,64.1,64.0,64.04,117400.0,51.8677,51.9406,51.8596,51.892,117400.0
2015-04-10 09:30:00,64.19,64.28,63.85,64.15,50800.0,52.0136,52.0865,51.7381,51.9811,50800.0
2015-04-10 09:35:00,64.15,64.29,64.09,64.28,25600.0,51.9811,52.0946,51.9325,52.0865,25600.0
2015-04-10 09:40:00,64.25,64.39,64.23,64.24,6300.0,52.0622,52.1756,52.046,52.0541,6300.0
2015-04-10 09:45:00,64.28,64.29,64.08,64.18,18400.0,52.0865,52.0946,51.9244,52.0055,18400.0
2015-04-10 09:50:00,64.21,64.3,64.19,64.24,12900.0,52.0298,52.1027,52.0136,52.0541,12900.0
2015-04-10 09:55:00,64.26,64.26,64.13,64.14,19800.0,52.0703,52.0703,51.9649,51.973,19800.0
2015-04-10 10:00:00,64.16,64.23,64.1,64.21,17700.0,51.9893,52.046,51.9406,52.0298,17700.0
2015-04-10 10:05:00,64.21,64.36,64.21,64.28,10100.0,52.0298,52.1513,52.0298,52.0865,10100.0
2015-04-10 10:10:00,64.28,64.34,64.21,64.22,10700.0,52.0865,52.1351,52.0298,52.0379,10700.0
2015-04-10 10:15:00,64.25,64.28,64.22,64.25,8800.0,52.0622,52.0865,52.0379,52.0622,8800.0
2015-04-10 10:20:00,64.24,64.31,64.2,64.2,6800.0,52.0541,52.1108,52.0217,52.0217,6800.0
2015-04-10 10:25:00,64.21,64.28,64.2,64.28,7700.0,52.0298,52.0865,52.0217,52.0865,7700.0
2015-04-10 10:30:00,64.26,64.27,64.21,64.25,4900.0,52.0703,52.0784,52.0298,52.0622,4900.0
2015-04-10 10:35:00,64.25,64.31,64.23,64.26,16100.0,52.0622,52.1108,52.046,52.0703,16100.0
2015-04-10 10:40:00,64.28,64.33,64.25,64.26,8300.0,52.0865,52.127,52.0622,52.0703,8300.0
2015-04-10 10:45:00,64.28,64.31,64.26,64.3,12500.0,52.0865,52.1108,52.0703,52.1027,12500.0
2015-04-10 10:50:00,64.29,64.35,64.28,64.29,6500.0,52.0946,52.1432,52.0865,52.0946,6500.0
2015-04-10 10:55:00,64.28,64.28,64.22,64.23,5400.0,52.0865,52.0865,52.0379,52.046,5400.0
2015-04-10 11:00:00,64.23,64.31,64.23,64.28,13900.0,52.046,52.1108,52.046,52.0865,13900.0
2015-04-10 11:05:00,64.25,64.34,64.25,64.33,14400.0,52.0622,52.1351,52.0622,52.127,14400.0
2015-04-10 11:10:00,64.32,64.33,64.26,64.31,8900.0,52.1189,52.127,52.0703,52.1108,8900.0
2015-04-10 11:15:00,64.31,64.31,64.23,64.24,9400.0,52.1108,52.1108,52.046,52.0541,9400.0
2015-04-10 11:20:00,64.26,64.3,64.24,64.25,6100.0,52.0703,52.1027,52.0541,52.0622,6100.0
2015-04-10 11:25:00,64.25,64.32,64.23,64.32,11800.0,52.0622,52.1189,52.046,52.1189,11800.0
2015-04-10 11:30:00,64.32,64.35,64.29,64.3,11400.0,52.1189,52.1432,52.0946,52.1027,11400.0
2015-04-10 11:35:00,64.29,64.29,64.26,64.27,4900.0,52.0946,52.0946,52.0703,52.0784,4900.0
2015-04-10 11:40:00,64.25,64.25,64.18,64.19,5900.0,52.0622,52.0622,52.0055,52.0136,5900.0
2015-04-10 11:45:00,64.18,64.23,64.18,64.19,6500.0,52.0055,52.046,52.0055,52.0136,6500.0
2015-04-10 11:50:00,64.18,64.2,64.15,64.16,5600.0,52.0055,52.0217,51.9811,51.9893,5600.0
2015-04-10 11:55:00,64.16,64.17,64.13,64.13,4500.0,51.9893,51.9974,51.9649,51.9649,4500.0
2015-04-10 12:00:00,64.13,64.14,64.09,64.09,114500.0,51.9649,51.973,51.9325,51.9325,114500.0
2015-04-10 12:05:00,64.1,64.12,64.07,64.1,7800.0,51.9406,51.9568,51.9163,51.9406,7800.0
2015-04-10 12:10:00,64.11,64.16,64.11,64.11,8900.0,51.9487,51.9893,51.9487,51.9487,8900.0
2015-04-10 12:15:00,64.11,64.13,64.07,64.09,12600.0,51.9487,51.9649,51.9163,51.9325,12600.0
2015-04-10 12:20:00,64.1,64.15,64.1,64.1,15200.0,51.9406,51.9811,51.9406,51.9406,15200.0
2015-04-10 12:25:00,64.11,64.15,64.07,64.11,16500.0,51.9487,51.9811,51.9163,51.9487,16500.0
2015-04-10 12:30:00,64.1,64.12,64.06,64.06,9200.0,51.9406,51.9568,51.9082,51.9082,9200.0
2015-04-10 12:35:00,64.06,64.13,64.04,64.13,13700.0,51.9082,51.9649,51.892,51.9649,13700.0
2015-04-10 12:40:00,64.14,64.16,64.1,64.12,7500.0,51.973,51.9893,51.9406,51.9568,7500.0
2015-04-10 12:45:00,64.12,64.18,64.12,64.15,13400.0,51.9568,52.0055,51.9568,51.9811,13400.0
2015-04-10 12:50:00,64.15,64.15,64.1,64.13,10300.0,51.9811,51.9811,51.9406,51.9649,10300.0
2015-04-10 12:55:00,64.14,64.16,64.1,64.12,6100.0,51.973,51.9893,51.9406,51.9568,6100.0
2015-04-10 13:00:00,64.13,64.15,64.12,64.13,4700.0,51.9649,51.9811,51.9568,51.9649,4700.0
2015-04-10 13:05:00,64.14,64.15,64.14,64.14,3100.0,51.973,51.9811,51.973,51.973,3100.0
2015-04-10 13:10:00,64.14,64.18,64.12,64.15,5600.0,51.973,52.0055,51.9568,51.9811,5600.0
2015-04-10 13:15:00,64.16,64.16,64.12,64.13,4600.0,51.9893,51.9893,51.9568,51.9649,4600.0
2015-04-10 13:20:00,64.11,64.11,64.08,64.1,8700.0,51.9487,51.9487,51.9244,51.9406,8700.0
2015-04-10 13:25:00,64.08,64.1,64.01,64.05,6100.0,51.9244,51.9406,51.8677,51.9001,6100.0
2015-04-10 13:30:00,64.06,64.1,64.06,64.06,6300.0,51.9082,51.9406,51.9082,51.9082,6300.0
2015-04-10 13:35:00,64.06,64.09,64.06,64.09,6700.0,51.9082,51.9325,51.9082,51.9325,6700.0
2015-04-10 13:40:00,64.09,64.09,64.05,64.05,6100.0,51.9325,51.9325,51.9001,51.9001,6100.0
2015-04-10 13:45:00,64.05,64.16,64.05,64.13,8300.0,51.9001,51.9893,51.9001,51.9649,8300.0
2015-04-10 13:50:00,64.13,64.13,64.09,64.12,7200.0,51.9649,51.9649,51.9325,51.9568,7200.0
2015-04-10 13:55:00,64.13,64.15,64.11,64.11,5000.0,51.9649,51.9811,51.9487,51.9487,5000.0
2015-04-10 14:00:00,64.11,64.11,64.06,64.06,3900.0,51.9487,51.9487,51.9082,51.9082,3900.0
2015-04-10 14:05:00,64.06,64.06,64.01,64.02,7200.0,51.9082,51.9082,51.8677,51.8758,7200.0
2015-04-10 14:10:00,64.04,64.07,64.03,64.07,5500.0,51.892,51.9163,51.8839,51.9163,5500.0
2015-04-10 14:15:00,64.06,64.06,64.01,64.03,11300.0,51.9082,51.9082,51.8677,51.8839,11300.0
2015-04-10 14:20:00,64.03,64.04,64.02,64.04,5200.0,51.8839,51.892,51.8758,51.892,5200.0
2015-04-10 14:25:00,64.03,64.05,64.02,64.03,6600.0,51.8839,51.9001,51.8758,51.8839,6600.0
2015-04-10 14:30:00,64.04,64.05,64.01,64.01,11800.0,51.892,51.9001,51.8677,51.8677,11800.0
2015-04-10 14:35:00,64.01,64.02,64.0,64.02,4200.0,51.8677,51.8758,51.8596,51.8758,4200.0
2015-04-10 14:40:00,64.02,64.11,63.99,64.11,16000.0,51.8758,51.9487,51.8515,51.9487,16000.0
2015-04-10 14:45:00,64.11,64.17,64.1,64.16,8000.0,51.9487,51.9974,51.9406,51.9893,8000.0
2015-04-10 14:50:00,64.16,64.17,64.13,64.16,9500.0,51.9893,51.9974,51.9649,51.9893,9500.0
2015-04-10 14:55:00,64.15,64.18,64.12,64.13,9400.0,51.9811,52.0055,51.9568,51.9649,9400.0
2015-04-10 15:00:00,64.12,64.13,64.09,64.1,9700.0,51.9568,51.9649,51.9325,51.9406,9700.0
2015-04-10 15:05:00,64.1,64.1,64.05,64.09,9900.0,51.9406,51.9406,51.9001,51.9325,9900.0
2015-04-10 15:10:00,64.09,64.14,64.08,64.08,8700.0,51.9325,51.973,51.9244,51.9244,8700.0
2015-04-10 15:15:00,64.08,64.09,64.0,64.0,10600.0,51.9244,51.9325,51.8596,51.8596,10600.0
2015-04-10 15:20:00,64.0,64.02,64.0,64.01,19000.0,51.8596,51.8758,51.8596,51.8677,19000.0
2015-04-10 15:25:00,64.03,64.09,64.01,64.09,15700.0,51.8839,51.9325,51.8677,51.9325,15700.0
2015-04-10 15:30:00,64.1,64.15,64.08,64.15,14800.0,51.9406,51.9811,51.9244,51.9811,14800.0
2015-04-10 15:35:00,64.15,64.17,64.11,64.13,13300.0,51.9811,51.9974,51.9487,51.9649,13300.0
2015-04-10 15:40:00,64.12,64.16,64.11,64.16,12900.0,51.9568,51.9893,51.9487,51.9893,12900.0
2015-04-10 15:45:00,64.16,64.2,64.13,64.19,23600.0,51.9893,52.0217,51.9649,52.0136,23600.0
2015-04-10 15:50:00,64.18,64.2,64.16,64.2,39100.0,52.0055,52.0217,51.9893,52.0217,39100.0
2015-04-10 15:55:00,64.2,64.26,64.19,64.23,60800.0,52.0217,52.0703,52.0136,52.046,60800.0
2015-04-13 09:30:00,64.25,64.4,63.95,64.14,26800.0,52.0622,52.1837,51.8191,51.973,26800.0
2015-04-13 09:35:00,64.21,64.35,64.14,64.3,14400.0,52.0298,52.1432,51.973,52.1027,14400.0
2015-04-13 09:40:00,64.37,64.5,64.33,64.47,12900.0,52.1594,52.2648,52.127,52.2404,12900.0
2015-04-13 09:45:00,64.49,64.52,64.35,64.41,15600.0,52.2567,52.281,52.1432,52.1918,15600.0
2015-04-13 09:50:00,64.42,64.46,64.36,64.41,16000.0,52.1999,52.2323,52.1513,52.1918,16000.0
2015-04-13 09:55:00,64.46,64.59,64.43,64.59,13600.0,52.2323,52.3377,52.208,52.3377,13600.0
2015-04-13 10:00:00,64.57,64.65,64.51,64.51,19000.0,52.3215,52.3863,52.2729,52.2729,19000.0
2015-04-13 10:05:00,64.51,64.55,64.4,64.46,14200.0,52.2729,52.3053,52.1837,52.2323,14200.0
2015-04-13 10:10:00,64.47,64.55,64.43,64.55,18600.0,52.2404,52.3053,52.208,52.3053,18600.0
2015-04-13 10:15:00,64.52,64.57,64.52,64.57,11100.0,52.281,52.3215,52.281,52.3215,11100.0
2015-04-13 10:20:00,64.58,64.65,64.57,64.61,15000.0,52.3296,52.3863,52.3215,52.3539,15000.0
2015-04-13 10:25:00,64.57,64.6,64.52,64.53,18200.0,52.3215,52.3458,52.281,52.2891,18200.0
2015-04-13 10:30:00,64.52,64.55,64.42,64.43,18600.0,52.281,52.3053,52.1999,52.208,18600.0
2015-04-13 10:35:00,64.42,64.43,64.36,64.39,14700.0,52.1999,52.208,52.1513,52.1756,14700.0
2015-04-13 10:40:00,64.38,64.4,64.3,64.31,21400.0,52.1675,52.1837,52.1027,52.1108,21400.0
2015-04-13 10:45:00,64.3,64.32,64.22,64.22,19400.0,52.1027,52.1189,52.0379,52.0379,19400.0
2015-04-13 10:50:00,64.23,64.25,64.18,64.2,13000.0,52.046,52.0622,52.0055,52.0217,13000.0
2015-04-13 10:55:00,64.17,64.21,64.11,64.13,11000.0,51.9974,52.0298,51.9487,51.9649,11000.0
2015-04-13 11:00:00,64.13,64.19,64.13,64.14,11900.0,51.9649,52.0136,51.9649,51.973,11900.0
2015-04-13 11:05:00,64.14,64.2,64.14,64.2,10900.0,51.973,52.0217,51.973,52.0217,10900.0
2015-04-13 11:10:00,64.2,64.26,64.16,64.26,13700.0,52.0217,52.0703,51.9893,52.0703,13700.0
2015-04-13 11:15:00,64.26,64.3,64.23,64.29,9000.0,52.0703,52.1027,52.046,52.0946,9000.0
2015-04-13 11:20:00,64.3,64.31,64.14,64.19,13100.0,52.1027,52.1108,51.973,52.0136,13100.0
2015-04-13 11:25:00,64.17,64.26,64.17,64.23,10900.0,51.9974,52.0703,51.9974,52.046,10900.0
2015-04-13 11:30:00,64.23,64.45,64.22,64.42,15000.0,52.046,52.2242,52.0379,52.1999,15000.0
2015-04-13 11:35:00,64.41,64.44,64.36,64.36,12200.0,52.1918,52.2161,52.1513,52.1513,12200.0
2015-04-13 11:40:00,64.35,64.36,64.26,64.3,11800.0,52.1432,52.1513,52.0703,52.1027,11800.0
2015-04-13 11:45:00,64.3,64.34,64.24,64.25,13600.0,52.1027,52.1351,52.0541,52.0622,13600.0
2015-04-13 11:50:00,64.25,64.29,64.19,64.19,15200.0,52.0622,52.0946,52.0136,52.0136,15200.0
2015-04-13 11:55:00,64.19,64.23,64.18,64.22,6800.0,52.0136,52.046,52.0055,52.0379,6800.0
2015-04-13 12:00:00,64.22,64.25,64.2,64.2,10400.0,52.0379,52.0622,52.0217,52.0217,10400.0
2015-04-13 12:05:00,64.2,64.21,64.14,64.16,15800.0,52.0217,52.0298,51.973,51.9893,15800.0
2015-04-13 12:10:00,64.17,64.17,64.06,64.12,12700.0,51.9974,51.9974,51.9082,51.9568,12700.0
2015-04-13 12:15:00,64.12,64.12,64.04,64.07,15800.0,51.9568,51.9568,51.892,51.9163,15800.0
2015-04-13 12:20:00,64.07,64.11,64.04,64.06,9200.0,51.9163,51.9487,51.892,51.9082,9200.0
2015-04-13 12:25:00,64.05,64.07,63.99,64.05,10300.0,51.9001,51.9163,51.8515,51.9001,10300.0
2015-04-13 12:30:00,64.05,64.1,64.04,64.1,11500.0,51.9001,51.9406,51.892,51.9406,11500.0
2015-04-13 12:35:00,64.09,64.1,64.03,64.04,11700.0,51.9325,51.9406,51.8839,51.892,11700.0
2015-04-13 12:40:00,64.04,64.05,63.97,63.99,13100.0,51.892,51.9001,51.8353,51.8515,13100.0
2015-04-13 12:45:00,63.99,64.03,63.97,63.98,17200.0,51.8515,51.8839,51.8353,51.8434,17200.0
2015-04-13 12:50:00,63.99,64.01,63.96,63.99,10400.0,51.8515,51.8677,51.8272,51.8515,10400.0
2015-04-13 12:55:00,63.99,64.01,63.98,63.99,5900.0,51.8515,51.8677,51.8434,51.8515,5900.0
2015-04-13 13:00:00,64.0,64.0,63.98,64.0,12200.0,51.8596,51.8596,51.8434,51.8596,12200.0
2015-04-13 13:05:00,64.0,64.01,63.95,63.98,15500.0,51.8596,51.8677,51.8191,51.8434,15500.0
2015-04-13 13:10:00,63.99,63.99,63.89,63.94,11700.0,51.8515,51.8515,51.7705,51.811,11700.0
2015-04-13 13:15:00,63.93,63.95,63.9,63.9,4600.0,51.8029,51.8191,51.7786,51.7786,4600.0
2015-04-13 13:20:00,63.92,63.92,63.73,63.73,15600.0,51.7948,51.7948,51.6408,51.6408,15600.0
2015-04-13 13:25:00,63.72,63.74,63.65,63.66,10900.0,51.6327,51.6489,51.576,51.5841,10900.0
2015-04-13 13:30:00,63.67,63.71,63.61,63.71,15900.0,51.5922,51.6246,51.5436,51.6246,15900.0
2015-04-13 13:35:00,63.72,63.79,63.72,63.74,3800.0,51.6327,51.6894,51.6327,51.6489,3800.0
2015-04-13 13:40:00,63.73,63.74,63.64,63.68,6000.0,51.6408,51.6489,51.5679,51.6003,6000.0
2015-04-13 13:45:00,63.67,63.7,63.63,63.65,12500.0,51.5922,51.6165,51.5598,51.576,12500.0
2015-04-13 13:50:00,63.65,63.69,63.62,63.69,5500.0,51.576,51.6084,51.5517,51.6084,5500.0
2015-04-13 13:55:00,63.71,63.74,63.68,63.7,6000.0,51.6246,51.6489,51.6003,51.6165,6000.0
2015-04-13 14:00:00,63.72,63.75,63.69,63.73,9800.0,51.6327,51.657,51.6084,51.6408,9800.0
2015-04-13 14:05:00,63.74,63.79,63.68,63.7,7200.0,51.6489,51.6894,51.6003,51.6165,7200.0
2015-04-13 14:10:00,63.71,63.72,63.66,63.69,4200.0,51.6246,51.6327,51.5841,51.6084,4200.0
2015-04-13 14:15:00,63.69,63.69,63.66,63.68,7500.0,51.6084,51.6084,51.5841,51.6003,7500.0
2015-04-13 14:20:00,63.68,63.69,63.62,63.67,7800.0,51.6003,51.6084,51.5517,51.5922,7800.0
2015-04-13 14:25:00,63.68,63.75,63.68,63.75,4100.0,51.6003,51.657,51.6003,51.657,4100.0
2015-04-13 14:30:00,63.75,63.75,63.69,63.71,8400.0,51.657,51.657,51.6084,51.6246,8400.0
2015-04-13 14:35:00,63.72,63.79,63.71,63.79,5400.0,51.6327,51.6894,51.6246,51.6894,5400.0
2015-04-13 14:40:00,63.79,63.82,63.77,63.78,5600.0,51.6894,51.7137,51.6732,51.6813,5600.0
2015-04-13 14:45:00,63.78,63.78,63.67,63.71,12900.0,51.6813,51.6813,51.5922,51.6246,12900.0
2015-04-13 14:50:00,63.72,63.74,63.64,63.74,8700.0,51.6327,51.6489,51.5679,51.6489,8700.0
2015-04-13 14:55:00,63.77,63.77,63.67,63.71,4300.0,51.6732,51.6732,51.5922,51.6246,4300.0
2015-04-13 15:00:00,63.71,63.75,63.7,63.73,2800.0,51.6246,51.657,51.6165,51.6408,2800.0
2015-04-13 15:05:00,63.75,63.87,63.7,63.84,12400.0,51.657,51.7543,51.6165,51.73,12400.0
2015-04-13 15:10:00,63.85,63.85,63.76,63.78,11100.0,51.7381,51.7381,51.6651,51.6813,11100.0
2015-04-13 15:15:00,63.8,63.8,63.7,63.72,8800.0,51.6975,51.6975,51.6165,51.6327,8800.0
2015-04-13 15:20:00,63.69,63.72,63.67,63.71,24200.0,51.6084,51.6327,51.5922,51.6246,24200.0
2015-04-13 15:25:00,63.7,63.74,63.69,63.73,19800.0,51.6165,51.6489,51.6084,51.6408,19800.0
2015-04-13 15:30:00,63.72,63.77,63.71,63.74,23000.0,51.6327,51.6732,51.6246,51.6489,23000.0
2015-04-13 15:35:00,63.72,63.79,63.72,63.77,10400.0,51.6327,51.6894,51.6327,51.6732,10400.0
2015-04-13 15:40:00,63.78,63.78,63.73,63.76,14300.0,51.6813,51.6813,51.6408,51.6651,14300.0
2015-04-13 15:45:00,63.76,63.77,63.73,63.77,30000.0,51.6651,51.6732,51.6408,51.6732,30000.0
2015-04-13 15:50:00,63.76,63.78,63.73,63.76,47600.0,51.6651,51.6813,51.6408,51.6651,47600.0
2015-04-13 15:55:00,63.77,63.82,63.74,63.76,70400.0,51.6732,51.7137,51.6489,51.6651,70400.0
2015-04-14 09:30:00,63.57,63.68,63.43,63.68,25300.0,51.5112,51.6003,51.3977,51.6003,25300.0
2015-04-14 09:35:00,63.68,63.82,63.67,63.82,10500.0,51.6003,51.7137,51.5922,51.7137,10500.0
2015-04-14 09:40:00,63.82,63.86,63.64,63.65,11100.0,51.7137,51.7462,51.5679,51.576,11100.0
2015-04-14 09:45:00,63.65,63.65,63.35,63.48,13900.0,51.576,51.576,51.3329,51.4382,13900.0
2015-04-14 09:50:00,63.49,63.56,63.45,63.55,8500.0,51.4463,51.5031,51.4139,51.495,8500.0
2015-04-14 09:55:00,63.55,63.59,63.39,63.41,23500.0,51.495,51.5274,51.3653,51.3815,23500.0
2015-04-14 10:00:00,63.42,63.44,63.24,63.3,33100.0,51.3896,51.4058,51.2438,51.2924,33100.0
2015-04-14 10:05:00,63.3,63.32,63.21,63.31,37300.0,51.2924,51.3086,51.2195,51.3005,37300.0
2015-04-14 10:10:00,63.31,63.36,63.28,63.34,10900.0,51.3005,51.341,51.2762,51.3248,10900.0
2015-04-14 10:15:00,63.36,63.41,63.35,63.35,8200.0,51.341,51.3815,51.3329,51.3329,8200.0
2015-04-14 10:20:00,63.34,63.35,63.24,63.29,9900.0,51.3248,51.3329,51.2438,51.2843,9900.0
2015-04-14 10:25:00,63.29,63.37,63.28,63.3,8900.0,51.2843,51.3491,51.2762,51.2924,8900.0
2015-04-14 10:30:00,63.29,63.29,63.1,63.18,23800.0,51.2843,51.2843,51.1303,51.1952,23800.0
2015-04-14 10:35:00,63.19,63.24,63.15,63.24,18400.0,51.2033,51.2438,51.1708,51.2438,18400.0
2015-04-14 10:40:00,63.24,63.36,63.24,63.36,169600.0,51.2438,51.341,51.2438,51.341,169600.0
2015-04-14 10:45:00,63.37,63.42,63.34,63.37,13200.0,51.3491,51.3896,51.3248,51.3491,13200.0
2015-04-14 10:50:00,63.37,63.4,63.3,63.31,10700.0,51.3491,51.3734,51.2924,51.3005,10700.0
2015-04-14 10:55:00,63.3,63.32,63.22,63.22,11000.0,51.2924,51.3086,51.2276,51.2276,11000.0
2015-04-14 11:00:00,63.21,63.21,62.96,63.05,77600.0,51.2195,51.2195,51.0169,51.0898,77600.0
2015-04-14 11:05:00,63.06,63.19,63.06,63.15,9400.0,51.0979,51.2033,51.0979,51.1708,9400.0
2015-04-14 11:10:00,63.17,63.31,63.17,63.25,22900.0,51.187,51.3005,51.187,51.2519,22900.0
2015-04-14 11:15:00,63.27,63.29,63.19,63.19,12600.0,51.2681,51.2843,51.2033,51.2033,12600.0
2015-04-14 11:20:00,63.16,63.16,63.05,63.07,9100.0,51.1789,51.1789,51.0898,51.106,9100.0
2015-04-14 11:25:00,63.05,63.09,63.04,63.05,6300.0,51.0898,51.1222,51.0817,51.0898,6300.0
2015-04-14 11:30:00,63.06,63.12,63.05,63.06,6500.0,51.0979,51.1465,51.0898,51.0979,6500.0
2015-04-14 11:35:00,63.05,63.06,63.0,63.01,4700.0,51.0898,51.0979,51.0493,51.0574,4700.0
2015-04-14 11:40:00,63.01,63.05,63.01,63.03,4500.0,51.0574,51.0898,51.0574,51.0736,4500.0
2015-04-14 11:45:00,63.04,63.05,63.02,63.02,2500.0,51.0817,51.0898,51.0655,51.0655,2500.0
2015-04-14 11:50:00,63.01,63.05,63.01,63.02,5000.0,51.0574,51.0898,51.0574,51.0655,5000.0
2015-04-14 11:55:00,63.03,63.07,63.02,63.07,6100.0,51.0736,51.106,51.0655,51.106,6100.0
2015-04-14 12:00:00,63.07,63.08,63.04,63.06,6000.0,51.106,51.1141,51.0817,51.0979,6000.0
2015-04-14 12:05:00,63.06,63.16,63.06,63.14,6700.0,51.0979,51.1789,51.0979,51.1627,6700.0
2015-04-14 12:10:00,63.13,63.13,63.08,63.09,9100.0,51.1546,51.1546,51.1141,51.1222,9100.0
2015-04-14 12:15:00,63.08,63.1,63.03,63.03,6200.0,51.1141,51.1303,51.0736,51.0736,6200.0
2015-04-14 12:20:00,63.04,63.08,63.03,63.07,11400.0,51.0817,51.1141,51.0736,51.106,11400.0
2015-04-14 12:25:00,63.09,63.1,63.08,63.1,3600.0,51.1222,51.1303,51.1141,51.1303,3600.0
2015-04-14 12:30:00,63.11,63.27,63.11,63.23,12300.0,51.1384,51.2681,51.1384,51.2357,12300.0
2015-04-14 12:35:00,63.22,63.23,63.16,63.17,5300.0,51.2276,51.2357,51.1789,51.187,5300.0
2015-04-14 12:40:00,63.16,63.18,63.16,63.17,7000.0,51.1789,51.1952,51.1789,51.187,7000.0
2015-04-14 12:45:00,63.17,63.18,63.13,63.13,10200.0,51.187,51.1952,51.1546,51.1546,10200.0
2015-04-14 12:50:00,63.12,63.16,63.12,63.12,6200.0,51.1465,51.1789,51.1465,51.1465,6200.0
2015-04-14 12:55:00,63.14,63.14,63.09,63.1,5500.0,51.1627,51.1627,51.1222,51.1303,5500.0
2015-04-14 13:00:00,63.09,63.1,63.02,63.04,10600.0,51.1222,51.1303,51.0655,51.0817,10600.0
2015-04-14 13:05:00,63.03,63.03,62.97,62.98,13100.0,51.0736,51.0736,51.025,51.0331,13100.0
2015-04-14 13:10:00,62.98,62.98,62.91,62.92,15000.0,51.0331,51.0331,50.9764,50.9845,15000.0
2015-04-14 13:15:00,62.91,62.93,62.85,62.93,16200.0,50.9764,50.9926,50.9277,50.9926,16200.0
2015-04-14 13:20:00,62.93,62.97,62.92,62.93,7400.0,50.9926,51.025,50.9845,50.9926,7400.0
2015-04-14 13:25:00,62.92,62.92,62.87,62.91,7400.0,50.9845,50.9845,50.944,50.9764,7400.0
2015-04-14 13:30:00,62.9,62.96,62.9,62.9,8700.0,50.9683,51.0169,50.9683,50.9683,8700.0
2015-04-14 13:35:00,62.91,62.93,62.89,62.91,15400.0,50.9764,50.9926,50.9602,50.9764,15400.0
2015-04-14 13:40:00,62.92,62.92,62.89,62.9,10100.0,50.9845,50.9845,50.9602,50.9683,10100.0
2015-04-14 13:45:00,62.9,62.92,62.87,62.87,14600.0,50.9683,50.9845,50.944,50.944,14600.0
2015-04-14 13:50:00,62.87,62.87,62.81,62.83,15800.0,50.944,50.944,50.8953,50.9115,15800.0
2015-04-14 13:55:00,62.83,62.84,62.8,62.81,7600.0,50.9115,50.9196,50.8872,50.8953,7600.0
2015-04-14 14:00:00,62.8,62.82,62.68,62.72,21600.0,50.8872,50.9034,50.79,50.8224,21600.0
2015-04-14 14:05:00,62.71,62.81,62.69,62.77,15400.0,50.8143,50.8953,50.7981,50.8629,15400.0
2015-04-14 14:10:00,62.77,62.78,62.73,62.78,9300.0,50.8629,50.871,50.8305,50.871,9300.0
2015-04-14 14:15:00,62.77,62.77,62.7,62.7,17800.0,50.8629,50.8629,50.8062,50.8062,17800.0
2015-04-14 14:20:00,62.69,62.71,62.65,62.65,16500.0,50.7981,50.8143,50.7657,50.7657,16500.0
2015-04-14 14:25:00,62.64,62.78,62.64,62.71,17100.0,50.7576,50.871,50.7576,50.8143,17100.0
2015-04-14 14:30:00,62.71,62.73,62.69,62.71,12500.0,50.8143,50.8305,50.7981,50.8143,12500.0
2015-04-14 14:35:00,62.69,62.72,62.64,62.65,18900.0,50.7981,50.8224,50.7576,50.7657,18900.0
2015-04-14 14:40:00,62.64,62.67,62.63,62.66,10500.0,50.7576,50.7819,50.7495,50.7738,10500.0
2015-04-14 14:45:00,62.66,62.73,62.66,62.73,12300.0,50.7738,50.8305,50.7738,50.8305,12300.0
2015-04-14 14:50:00,62.73,62.73,62.65,62.66,14100.0,50.8305,50.8305,50.7657,50.7738,14100.0
2015-04-14 14:55:00,62.66,62.73,62.65,62.73,16200.0,50.7738,50.8305,50.7657,50.8305,16200.0
2015-04-14 15:00:00,62.72,62.78,62.7,62.75,17000.0,50.8224,50.871,50.8062,50.8467,17000.0
2015-04-14 15:05:00,62.75,62.77,62.71,62.75,15700.0,50.8467,50.8629,50.8143,50.8467,15700.0
2015-04-14 15:10:00,62.75,62.78,62.74,62.76,32200.0,50.8467,50.871,50.8386,50.8548,32200.0
2015-04-14 15:15:00,62.76,62.85,62.75,62.85,34600.0,50.8548,50.9277,50.8467,50.9277,34600.0
2015-04-14 15:20:00,62.85,62.88,62.81,62.85,35600.0,50.9277,50.9521,50.8953,50.9277,35600.0
2015-04-14 15:25:00,62.84,62.85,62.79,62.82,28700.0,50.9196,50.9277,50.8791,50.9034,28700.0
2015-04-14 15:30:00,62.82,62.85,62.8,62.81,30900.0,50.9034,50.9277,50.8872,50.8953,30900.0
2015-04-14 15:35:00,62.8,62.81,62.75,62.75,35300.0,50.8872,50.8953,50.8467,50.8467,35300.0
2015-04-14 15:40:00,62.75,62.76,62.66,62.66,45600.0,50.8467,50.8548,50.7738,50.7738,45600.0
2015-04-14 15:45:00,62.66,62.67,62.61,62.63,74500.0,50.7738,50.7819,50.7333,50.7495,74500.0
2015-04-14 15:50:00,62.63,62.67,62.62,62.62,143600.0,50.7495,50.7819,50.7414,50.7414,143600.0
2015-04-14 15:55:00,62.63,62.63,62.46,62.56,328500.0,50.7495,50.7495,50.6117,50.6928,328500.0
2015-04-15 09:30:00,62.93,63.24,62.86,63.22,31400.0,50.9926,51.2438,50.9359,51.2276,31400.0
2015-04-15 09:35:00,63.26,63.44,63.17,63.27,17900.0,51.26,51.4058,51.187,51.2681,17900.0
2015-04-15 09:40:00,63.27,63.31,63.2,63.26,5300.0,51.2681,51.3005,51.2114,51.26,5300.0
2015-04-15 09:45:00,63.27,63.46,63.26,63.29,6700.0,51.2681,51.422,51.26,51.2843,6700.0
2015-04-15 09:50:00,63.29,63.34,63.19,63.2,18000.0,51.2843,51.3248,51.2033,51.2114,18000.0
2015-04-15 09:55:00,63.22,63.24,63.14,63.17,3800.0,51.2276,51.2438,51.1627,51.187,3800.0
2015-04-15 10:00:00,63.2,63.26,62.99,63.03,9500.0,51.2114,51.26,51.0412,51.0736,9500.0
2015-04-15 10:05:00,63.03,63.1,62.96,63.08,16800.0,51.0736,51.1303,51.0169,51.1141,16800.0
2015-04-15 10:10:00,63.1,63.14,63.05,63.09,8900.0,51.1303,51.1627,51.0898,51.1222,8900.0
2015-04-15 10:15:00,63.1,63.14,63.08,63.14,8900.0,51.1303,51.1627,51.1141,51.1627,8900.0
2015-04-15 10:20:00,63.11,63.19,63.11,63.19,8500.0,51.1384,51.2033,51.1384,51.2033,8500.0
2015-04-15 10:25:00,63.21,63.25,63.18,63.19,8300.0,51.2195,51.2519,51.1952,51.2033,8300.0
2015-04-15 10:30:00,63.2,63.28,63.2,63.27,10400.0,51.2114,51.2762,51.2114,51.2681,10400.0
2015-04-15 10:35:00,63.28,63.29,63.24,63.27,7300.0,51.2762,51.2843,51.2438,51.2681,7300.0
2015-04-15 10:40:00,63.27,63.29,63.18,63.22,14400.0,51.2681,51.2843,51.1952,51.2276,14400.0
2015-04-15 10:45:00,63.23,63.26,63.2,63.24,12300.0,51.2357,51.26,51.2114,51.2438,12300.0
2015-04-15 10:50:00,63.24,63.29,63.23,63.29,7200.0,51.2438,51.2843,51.2357,51.2843,7200.0
2015-04-15 10:55:00,63.29,63.3,63.21,63.28,12500.0,51.2843,51.2924,51.2195,51.2762,12500.0
2015-04-15 11:00:00,63.3,63.31,63.24,63.25,12600.0,51.2924,51.3005,51.2438,51.2519,12600.0
2015-04-15 11:05:00,63.24,63.24,63.18,63.23,5600.0,51.2438,51.2438,51.1952,51.2357,5600.0
2015-04-15 11:10:00,63.22,63.22,63.12,63.15,22100.0,51.2276,51.2276,51.1465,51.1708,22100.0
2015-04-15 11:15:00,63.15,63.23,63.14,63.2,7600.0,51.1708,51.2357,51.1627,51.2114,7600.0
2015-04-15 11:20:00,63.19,63.23,63.19,63.21,19900.0,51.2033,51.2357,51.2033,51.2195,19900.0
2015-04-15 11:25:00,63.2,63.23,63.19,63.21,9200.0,51.2114,51.2357,51.2033,51.2195,9200.0
2015-04-15 11:30:00,63.22,63.25,63.19,63.25,14400.0,51.2276,51.2519,51.2033,51.2519,14400.0
2015-04-15 11:35:00,63.25,63.27,63.22,63.24,13500.0,51.2519,51.2681,51.2276,51.2438,13500.0
2015-04-15 11:40:00,63.22,63.23,63.18,63.21,7700.0,51.2276,51.2357,51.1952,51.2195,7700.0
2015-04-15 11:45:00,63.2,63.31,63.2,63.31,10200.0,51.2114,51.3005,51.2114,51.3005,10200.0
2015-04-15 11:50:00,63.3,63.38,63.28,63.37,6800.0,51.2924,51.3572,51.2762,51.3491,6800.0
2015-04-15 11:55:00,63.38,63.47,63.37,63.42,10500.0,51.3572,51.4301,51.3491,51.3896,10500.0
2015-04-15 12:00:00,63.41,63.45,63.4,63.44,7500.0,51.3815,51.4139,51.3734,51.4058,7500.0
2015-04-15 12:05:00,63.44,63.48,63.39,63.41,19000.0,51.4058,51.4382,51.3653,51.3815,19000.0
2015-04-15 12:10:00,63.41,63.48,63.38,63.41,13100.0,51.3815,51.4382,51.3572,51.3815,13100.0
2015-04-15 12:15:00,63.42,63.44,63.4,63.43,11600.0,51.3896,51.4058,51.3734,51.3977,11600.0
2015-04-15 12:20:00,63.44,63.46,63.43,63.46,5700.0,51.4058,51.422,51.3977,51.422,5700.0
2015-04-15 12:25:00,63.45,63.46,63.41,63.44,4900.0,51.4139,51.422,51.3815,51.4058,4900.0
2015-04-15 12:30:00,63.44,63.5,63.41,63.41,11800.0,51.4058,51.4544,51.3815,51.3815,11800.0
2015-04-15 12:35:00,63.4,63.42,63.34,63.37,7500.0,51.3734,51.3896,51.3248,51.3491,7500.0
2015-04-15 12:40:00,63.37,63.45,63.37,63.43,4400.0,51.3491,51.4139,51.3491,51.3977,4400.0
2015-04-15 12:45:00,63.44,63.54,63.43,63.51,22900.0,51.4058,51.4869,51.3977,51.4626,22900.0
2015-04-15 12:50:00,63.49,63.5,63.42,63.45,9200.0,51.4463,51.4544,51.3896,51.4139,9200.0
2015-04-15 12:55:00,63.46,63.58,63.46,63.57,2300.0,51.422,51.5193,51.422,51.5112,2300.0
2015-04-15 13:00:00,63.56,63.62,63.56,63.62,5400.0,51.5031,51.5517,51.5031,51.5517,5400.0
2015-04-15 13:05:00,63.61,63.65,63.61,63.62,9600.0,51.5436,51.576,51.5436,51.5517,9600.0
2015-04-15 13:10:00,63.62,63.65,63.59,63.65,7000.0,51.5517,51.576,51.5274,51.576,7000.0
2015-04-15 13:15:00,63.64,63.75,63.64,63.72,11100.0,51.5679,51.657,51.5679,51.6327,11100.0
2015-04-15 13:20:00,63.72,63.8,63.64,63.77,14400.0,51.6327,51.6975,51.5679,51.6732,14400.0
2015-04-15 13:25:00,63.76,63.93,63.76,63.93,12800.0,51.6651,51.8029,51.6651,51.8029,12800.0
2015-04-15 13:30:00,63.93,63.94,63.85,63.88,30400.0,51.8029,51.811,51.7381,51.7624,30400.0
2015-04-15 13:35:00,63.87,63.92,63.84,63.87,17700.0,51.7543,51.7948,51.73,51.7543,17700.0
2015-04-15 13:40:00,63.87,63.93,63.86,63.88,9900.0,51.7543,51.8029,51.7462,51.7624,9900.0
2015-04-15 13:45:00,63.89,63.9,63.85,63.88,13600.0,51.7705,51.7786,51.7381,51.7624,13600.0
2015-04-15 13:50:00,63.88,63.88,63.83,63.87,7100.0,51.7624,51.7624,51.7219,51.7543,7100.0
2015-04-15 13:55:00,63.86,63.91,63.82,63.88,11000.0,51.7462,51.7867,51.7137,51.7624,11000.0
2015-04-15 14:00:00,63.88,63.9,63.84,63.89,6700.0,51.7624,51.7786,51.73,51.7705,6700.0
2015-04-15 14:05:00,63.89,63.96,63.89,63.94,10400.0,51.7705,51.8272,51.7705,51.811,10400.0
2015-04-15 14:10:00,63.94,63.99,63.93,63.96,14100.0,51.811,51.8515,51.8029,51.8272,14100.0
2015-04-15 14:15:00,63.96,63.99,63.96,63.99,7900.0,51.8272,51.8515,51.8272,51.8515,7900.0
2015-04-15 14:20:00,63.97,64.01,63.95,63.97,13600.0,51.8353,51.8677,51.8191,51.8353,13600.0
2015-04-15 14:25:00,63.96,63.96,63.92,63.93,7800.0,51.8272,51.8272,51.7948,51.8029,7800.0
2015-04-15 14:30:00,63.93,63.93,63.84,63.84,12300.0,51.8029,51.8029,51.73,51.73,12300.0
2015-04-15 14:35:00,63.83,63.87,63.8,63.87,18700.0,51.7219,51.7543,51.6975,51.7543,18700.0
2015-04-15 14:40:00,63.87,63.93,63.86,63.92,13100.0,51.7543,51.8029,51.7462,51.7948,13100.0
2015-04-15 14:45:00,63.93,63.96,63.91,63.96,10700.0,51.8029,51.8272,51.7867,51.8272,10700.0
2015-04-15 14:50:00,63.96,64.06,63.95,63.96,18400.0,51.8272,51.9082,51.8191,51.8272,18400.0
2015-04-15 14:55:00,63.96,63.99,63.93,63.96,8300.0,51.8272,51.8515,51.8029,51.8272,8300.0
2015-04-15 15:00:00,63.96,64.0,63.94,64.0,16200.0,51.8272,51.8596,51.811,51.8596,16200.0
2015-04-15 15:05:00,64.0,64.0,63.93,63.94,12700.0,51.8596,51.8596,51.8029,51.811,12700.0
2015-04-15 15:10:00,63.93,63.93,63.83,63.85,16900.0,51.8029,51.8029,51.7219,51.7381,16900.0
2015-04-15 15:15:00,63.85,63.91,63.84,63.89,20200.0,51.7381,51.7867,51.73,51.7705,20200.0
2015-04-15 15:20:00,63.89,63.95,63.89,63.95,18300.0,51.7705,51.8191,51.7705,51.8191,18300.0
2015-04-15 15:25:00,63.95,63.96,63.91,63.94,17400.0,51.8191,51.8272,51.7867,51.811,17400.0
2015-04-15 15:30:00,63.94,64.0,63.93,63.99,29300.0,51.811,51.8596,51.8029,51.8515,29300.0
2015-04-15 15:35:00,63.99,64.02,63.92,63.94,30900.0,51.8515,51.8758,51.7948,51.811,30900.0
2015-04-15 15:40:00,63.94,63.98,63.92,63.97,36500.0,51.811,51.8434,51.7948,51.8353,36500.0
2015-04-15 15:45:00,63.96,64.01,63.95,63.95,51000.0,51.8272,51.8677,51.8191,51.8191,51000.0
2015-04-15 15:50:00,63.95,63.99,63.9,63.98,73000.0,51.8191,51.8515,51.7786,51.8434,73000.0
2015-04-15 15:55:00,63.97,64.0,63.92,63.92,106700.0,51.8353,51.8596,51.7948,51.7948,106700.0
2015-04-16 09:30:00,63.52,63.7,63.49,63.61,33400.0,51.4707,51.6165,51.4463,51.5436,33400.0
2015-04-16 09:35:00,63.71,64.09,63.7,63.97,21700.0,51.6246,51.9325,51.6165,51.8353,21700.0
2015-04-16 09:40:00,63.99,64.04,63.89,63.98,16800.0,51.8515,51.892,51.7705,51.8434,16800.0
2015-04-16 09:45:00,64.03,64.03,63.87,63.92,12000.0,51.8839,51.8839,51.7543,51.7948,12000.0
2015-04-16 09:50:00,63.91,63.94,63.81,63.82,14100.0,51.7867,51.811,51.7056,51.7137,14100.0
2015-04-16 09:55:00,63.87,63.94,63.77,63.77,8300.0,51.7543,51.811,51.6732,51.6732,8300.0
2015-04-16 10:00:00,63.75,63.88,63.63,63.83,6200.0,51.657,51.7624,51.5598,51.7219,6200.0
2015-04-16 10:05:00,63.83,63.94,63.79,63.83,9900.0,51.7219,51.811,51.6894,51.7219,9900.0
2015-04-16 10:10:00,63.85,64.05,63.85,64.05,11000.0,51.7381,51.9001,51.7381,51.9001,11000.0
2015-04-16 10:15:00,64.06,64.06,63.94,64.01,14700.0,51.9082,51.9082,51.811,51.8677,14700.0
2015-04-16 10:20:00,64.02,64.02,63.78,63.82,7600.0,51.8758,51.8758,51.6813,51.7137,7600.0
2015-04-16 10:25:00,63.81,63.84,63.74,63.79,8900.0,51.7056,51.73,51.6489,51.6894,8900.0
2015-04-16 10:30:00,63.77,63.78,63.66,63.66,16100.0,51.6732,51.6813,51.5841,51.5841,16100.0
2015-04-16 10:35:00,63.66,63.9,63.66,63.89,12100.0,51.5841,51.7786,51.5841,51.7705,12100.0
2015-04-16 10:40:00,63.9,63.99,63.88,63.98,14300.0,51.7786,51.8515,51.7624,51.8434,14300.0
2015-04-16 10:45:00,63.98,64.09,63.94,64.07,14000.0,51.8434,51.9325,51.811,51.9163,14000.0
2015-04-16 10:50:00,64.05,64.1,63.99,64.07,12700.0,51.9001,51.9406,51.8515,51.9163,12700.0
2015-04-16 10:55:00,64.06,64.11,64.02,64.04,8100.0,51.9082,51.9487,51.8758,51.892,8100.0
2015-04-16 11:00:00,64.05,64.1,63.99,64.08,10900.0,51.9001,51.9406,51.8515,51.9244,10900.0
2015-04-16 11:05:00,64.08,64.09,64.02,64.02,6800.0,51.9244,51.9325,51.8758,51.8758,6800.0
2015-04-16 11:10:00,64.03,64.07,64.03,64.05,8100.0,51.8839,51.9163,51.8839,51.9001,8100.0
2015-04-16 11:15:00,64.05,64.15,64.05,64.14,8200.0,51.9001,51.9811,51.9001,51.973,8200.0
2015-04-16 11:20:00,64.13,64.23,64.13,64.18,43600.0,51.9649,52.046,51.9649,52.0055,43600.0
2015-04-16 11:25:00,64.18,64.23,64.18,64.2,24000.0,52.0055,52.046,52.0055,52.0217,24000.0
2015-04-16 11:30:00,64.2,64.2,64.03,64.03,9400.0,52.0217,52.0217,51.8839,51.8839,9400.0
2015-04-16 11:35:00,64.03,64.09,64.02,64.02,6800.0,51.8839,51.9325,51.8758,51.8758,6800.0
2015-04-16 11:40:00,64.0,64.0,63.79,63.81,13300.0,51.8596,51.8596,51.6894,51.7056,13300.0
2015-04-16 11:45:00,63.82,63.89,63.71,63.88,16000.0,51.7137,51.7705,51.6246,51.7624,16000.0
2015-04-16 11:50:00,63.89,63.9,63.84,63.85,8900.0,51.7705,51.7786,51.73,51.7381,8900.0
2015-04-16 11:55:00,63.86,63.91,63.85,63.91,5700.0,51.7462,51.7867,51.7381,51.7867,5700.0
2015-04-16 12:00:00,63.9,63.98,63.9,63.97,7500.0,51.7786,51.8434,51.7786,51.8353,7500.0
2015-04-16 12:05:00,63.96,64.01,63.93,64.01,7600.0,51.8272,51.8677,51.8029,51.8677,7600.0
2015-04-16 12:10:00,64.03,64.08,64.01,64.07,6200.0,51.8839,51.9244,51.8677,51.9163,6200.0
2015-04-16 12:15:00,64.08,64.09,63.97,63.98,13200.0,51.9244,51.9325,51.8353,51.8434,13200.0
2015-04-16 12:20:00,63.97,64.01,63.96,63.98,4600.0,51.8353,51.8677,51.8272,51.8434,4600.0
2015-04-16 12:25:00,63.98,64.0,63.95,63.99,6900.0,51.8434,51.8596,51.8191,51.8515,6900.0
2015-04-16 12:30:00,63.99,64.0,63.92,63.96,12000.0,51.8515,51.8596,51.7948,51.8272,12000.0
2015-04-16 12:35:00,63.97,64.0,63.89,63.91,7700.0,51.8353,51.8596,51.7705,51.7867,7700.0
2015-04-16 12:40:00,63.91,63.92,63.88,63.92,9600.0,51.7867,51.7948,51.7624,51.7948,9600.0
2015-04-16 12:45:00,63.92,63.92,63.87,63.88,8000.0,51.7948,51.7948,51.7543,51.7624,8000.0
2015-04-16 12:50:00,63.88,64.02,63.85,63.99,8800.0,51.7624,51.8758,51.7381,51.8515,8800.0
2015-04-16 12:55:00,63.98,64.03,63.92,63.93,8700.0,51.8434,51.8839,51.7948,51.8029,8700.0
2015-04-16 13:00:00,63.94,64.02,63.94,63.96,4900.0,51.811,51.8758,51.811,51.8272,4900.0
2015-04-16 13:05:00,63.97,63.98,63.91,63.91,5600.0,51.8353,51.8434,51.7867,51.7867,5600.0
2015-04-16 13:10:00,63.9,63.9,63.84,63.89,9700.0,51.7786,51.7786,51.73,51.7705,9700.0
2015-04-16 13:15:00,63.89,63.94,63.87,63.92,7500.0,51.7705,51.811,51.7543,51.7948,7500.0
2015-04-16 13:20:00,63.92,63.92,63.81,63.81,9600.0,51.7948,51.7948,51.7056,51.7056,9600.0
2015-04-16 13:25:00,63.8,63.84,63.79,63.82,7100.0,51.6975,51.73,51.6894,51.7137,7100.0
2015-04-16 13:30:00,63.81,63.82,63.79,63.8,5700.0,51.7056,51.7137,51.6894,51.6975,5700.0
2015-04-16 13:35:00,63.8,63.85,63.8,63.85,4900.0,51.6975,51.7381,51.6975,51.7381,4900.0
2015-04-16 13:40:00,63.85,63.9,63.85,63.9,6000.0,51.7381,51.7786,51.7381,51.7786,6000.0
2015-04-16 13:45:00,63.9,64.03,63.9,64.0,17300.0,51.7786,51.8839,51.7786,51.8596,17300.0
2015-04-16 13:50:00,64.0,64.01,63.97,63.97,11800.0,51.8596,51.8677,51.8353,51.8353,11800.0
2015-04-16 13:55:00,63.95,64.01,63.95,63.96,7800.0,51.8191,51.8677,51.8191,51.8272,7800.0
2015-04-16 14:00:00,63.96,64.01,63.96,64.0,10500.0,51.8272,51.8677,51.8272,51.8596,10500.0
2015-04-16 14:05:00,63.99,64.0,63.94,63.96,11900.0,51.8515,51.8596,51.811,51.8272,11900.0
2015-04-16 14:10:00,63.95,64.01,63.95,64.01,8800.0,51.8191,51.8677,51.8191,51.8677,8800.0
2015-04-16 14:15:00,64.01,64.05,64.0,64.04,6500.0,51.8677,51.9001,51.8596,51.892,6500.0
2015-04-16 14:20:00,64.04,64.05,64.01,64.02,6000.0,51.892,51.9001,51.8677,51.8758,6000.0
2015-04-16 14:25:00,64.03,64.09,64.02,64.08,10100.0,51.8839,51.9325,51.8758,51.9244,10100.0
2015-04-16 14:30:00,64.09,64.1,64.06,64.06,7200.0,51.9325,51.9406,51.9082,51.9082,7200.0
2015-04-16 14:35:00,64.06,64.17,64.06,64.14,12300.0,51.9082,51.9974,51.9082,51.973,12300.0
2015-04-16 14:40:00,64.15,64.19,64.12,64.13,14700.0,51.9811,52.0136,51.9568,51.9649,14700.0
2015-04-16 14:45:00,64.13,64.13,64.04,64.04,19900.0,51.9649,51.9649,51.892,51.892,19900.0
2015-04-16 14:50:00,64.05,64.05,63.96,64.0,23800.0,51.9001,51.9001,51.8272,51.8596,23800.0
2015-04-16 14:55:00,64.01,64.04,63.99,63.99,18800.0,51.8677,51.892,51.8515,51.8515,18800.0
2015-04-16 15:00:00,64.0,64.05,64.0,64.02,9500.0,51.8596,51.9001,51.8596,51.8758,9500.0
2015-04-16 15:05:00,64.02,64.06,63.97,64.06,17700.0,51.8758,51.9082,51.8353,51.9082,17700.0
2015-04-16 15:10:00,64.07,64.09,64.03,64.06,11000.0,51.9163,51.9325,51.8839,51.9082,11000.0
2015-04-16 15:15:00,64.05,64.09,64.03,64.08,10500.0,51.9001,51.9325,51.8839,51.9244,10500.0
2015-04-16 15:20:00,64.08,64.09,64.02,64.03,15900.0,51.9244,51.9325,51.8758,51.8839,15900.0
2015-04-16 15:25:00,64.03,64.03,63.99,64.01,16500.0,51.8839,51.8839,51.8515,51.8677,16500.0
2015-04-16 15:30:00,64.02,64.06,63.99,64.06,18900.0,51.8758,51.9082,51.8515,51.9082,18900.0
2015-04-16 15:35:00,64.06,64.13,64.06,64.13,28800.0,51.9082,51.9649,51.9082,51.9649,28800.0
2015-04-16 15:40:00,64.13,64.13,64.07,64.11,39200.0,51.9649,51.9649,51.9163,51.9487,39200.0
2015-04-16 15:45:00,64.1,64.11,64.03,64.05,30300.0,51.9406,51.9487,51.8839,51.9001,30300.0
2015-04-16 15:50:00,64.05,64.07,64.02,64.04,35700.0,51.9001,51.9163,51.8758,51.892,35700.0
2015-04-16 15:55:00,64.04,64.14,64.04,64.11,147900.0,51.892,51.973,51.892,51.9487,147900.0
2015-04-17 09:30:00,63.36,63.64,63.21,63.64,146400.0,51.341,51.5679,51.2195,51.5679,146400.0
2015-04-17 09:35:00,63.57,63.76,63.49,63.55,34400.0,51.5112,51.6651,51.4463,51.495,34400.0
2015-04-17 09:40:00,63.57,63.65,63.47,63.52,53300.0,51.5112,51.576,51.4301,51.4707,53300.0
2015-04-17 09:45:00,63.51,63.51,63.26,63.45,41800.0,51.4626,51.4626,51.26,51.4139,41800.0
2015-04-17 09:50:00,63.43,63.53,63.32,63.53,49500.0,51.3977,51.4788,51.3086,51.4788,49500.0
2015-04-17 09:55:00,63.54,63.61,63.41,63.41,21400.0,51.4869,51.5436,51.3815,51.3815,21400.0
2015-04-17 10:00:00,63.37,63.48,63.3,63.45,49700.0,51.3491,51.4382,51.2924,51.4139,49700.0
2015-04-17 10:05:00,63.45,63.47,63.28,63.32,52300.0,51.4139,51.4301,51.2762,51.3086,52300.0
2015-04-17 10:10:00,63.33,63.43,63.28,63.36,24000.0,51.3167,51.3977,51.2762,51.341,24000.0
2015-04-17 10:15:00,63.34,63.39,63.3,63.37,13200.0,51.3248,51.3653,51.2924,51.3491,13200.0
2015-04-17 10:20:00,63.39,63.56,63.39,63.55,46300.0,51.3653,51.5031,51.3653,51.495,46300.0
2015-04-17 10:25:00,63.54,63.56,63.49,63.5,20500.0,51.4869,51.5031,51.4463,51.4544,20500.0
2015-04-17 10:30:00,63.5,63.55,63.47,63.54,23300.0,51.4544,51.495,51.4301,51.4869,23300.0
2015-04-17 10:35:00,63.54,63.7,63.53,63.65,21600.0,51.4869,51.6165,51.4788,51.576,21600.0
2015-04-17 10:40:00,63.64,63.7,63.64,63.68,18200.0,51.5679,51.6165,51.5679,51.6003,18200.0
2015-04-17 10:45:00,63.7,63.72,63.58,63.59,21100.0,51.6165,51.6327,51.5193,51.5274,21100.0
2015-04-17 10:50:00,63.61,63.64,63.49,63.5,146500.0,51.5436,51.5679,51.4463,51.4544,146500.0
2015-04-17 10:55:00,63.5,63.53,63.41,63.42,48900.0,51.4544,51.4788,51.3815,51.3896,48900.0
2015-04-17 11:00:00,63.4,63.41,63.27,63.31,26500.0,51.3734,51.3815,51.2681,51.3005,26500.0
2015-04-17 11:05:00,63.32,63.35,63.27,63.34,9700.0,51.3086,51.3329,51.2681,51.3248,9700.0
2015-04-17 11:10:00,63.34,63.37,63.29,63.37,19200.0,51.3248,51.3491,51.2843,51.3491,19200.0
2015-04-17 11:15:00,63.37,63.51,63.35,63.46,15500.0,51.3491,51.4626,51.3329,51.422,15500.0
2015-04-17 11:20:00,63.46,63.48,63.39,63.39,9600.0,51.422,51.4382,51.3653,51.3653,9600.0
2015-04-17 11:25:00,63.38,63.42,63.33,63.4,11200.0,51.3572,51.3896,51.3167,51.3734,11200.0
2015-04-17 11:30:00,63.41,63.42,63.34,63.4,7600.0,51.3815,51.3896,51.3248,51.3734,7600.0
2015-04-17 11:35:00,63.41,63.42,63.32,63.35,12300.0,51.3815,51.3896,51.3086,51.3329,12300.0
2015-04-17 11:40:00,63.35,63.35,63.31,63.33,13800.0,51.3329,51.3329,51.3005,51.3167,13800.0
2015-04-17 11:45:00,63.34,63.41,63.32,63.41,11900.0,51.3248,51.3815,51.3086,51.3815,11900.0
2015-04-17 11:50:00,63.41,63.46,63.39,63.46,6100.0,51.3815,51.422,51.3653,51.422,6100.0
2015-04-17 11:55:00,63.46,63.48,63.44,63.45,8900.0,51.422,51.4382,51.4058,51.4139,8900.0
2015-04-17 12:00:00,63.45,63.51,63.44,63.51,18300.0,51.4139,51.4626,51.4058,51.4626,18300.0
2015-04-17 12:05:00,63.49,63.52,63.47,63.5,18200.0,51.4463,51.4707,51.4301,51.4544,18200.0
2015-04-17 12:10:00,63.49,63.53,63.48,63.53,28100.0,51.4463,51.4788,51.4382,51.4788,28100.0
2015-04-17 12:15:00,63.53,63.54,63.49,63.5,7000.0,51.4788,51.4869,51.4463,51.4544,7000.0
2015-04-17 12:20:00,63.52,63.55,63.48,63.49,5100.0,51.4707,51.495,51.4382,51.4463,5100.0
2015-04-17 12:25:00,63.49,63.53,63.46,63.46,5000.0,51.4463,51.4788,51.422,51.422,5000.0
2015-04-17 12:30:00,63.46,63.49,63.39,63.48,20300.0,51.422,51.4463,51.3653,51.4382,20300.0
2015-04-17 12:35:00,63.48,63.56,63.46,63.56,17700.0,51.4382,51.5031,51.422,51.5031,17700.0
2015-04-17 12:40:00,63.54,63.55,63.5,63.5,11400.0,51.4869,51.495,51.4544,51.4544,11400.0
2015-04-17 12:45:00,63.51,63.52,63.49,63.52,7200.0,51.4626,51.4707,51.4463,51.4707,7200.0
2015-04-17 12:50:00,63.52,63.56,63.46,63.49,8700.0,51.4707,51.5031,51.422,51.4463,8700.0
2015-04-17 12:55:00,63.5,63.54,63.49,63.5,11700.0,51.4544,51.4869,51.4463,51.4544,11700.0
2015-04-17 13:00:00,63.51,63.52,63.48,63.5,10600.0,51.4626,51.4707,51.4382,51.4544,10600.0
2015-04-17 13:05:00,63.5,63.51,63.48,63.48,7700.0,51.4544,51.4626,51.4382,51.4382,7700.0
2015-04-17 13:10:00,63.48,63.5,63.46,63.49,15400.0,51.4382,51.4544,51.422,51.4463,15400.0
2015-04-17 13:15:00,63.47,63.48,63.47,63.48,2800.0,51.4301,51.4382,51.4301,51.4382,2800.0
2015-04-17 13:20:00,63.49,63.52,63.49,63.49,9500.0,51.4463,51.4707,51.4463,51.4463,9500.0
2015-04-17 13:25:00,63.48,63.49,63.45,63.47,6000.0,51.4382,51.4463,51.4139,51.4301,6000.0
2015-04-17 13:30:00,63.46,63.49,63.4,63.42,14100.0,51.422,51.4463,51.3734,51.3896,14100.0
2015-04-17 13:35:00,63.42,63.42,63.37,63.4,6500.0,51.3896,51.3896,51.3491,51.3734,6500.0
2015-04-17 13:40:00,63.4,63.4,63.36,63.39,5300.0,51.3734,51.3734,51.341,51.3653,5300.0
2015-04-17 13:45:00,63.38,63.41,63.32,63.38,7400.0,51.3572,51.3815,51.3086,51.3572,7400.0
2015-04-17 13:50:00,63.38,63.41,63.27,63.29,16800.0,51.3572,51.3815,51.2681,51.2843,16800.0
2015-04-17 13:55:00,63.28,63.28,63.18,63.25,23800.0,51.2762,51.2762,51.1952,51.2519,23800.0
2015-04-17 14:00:00,63.23,63.29,63.23,63.25,8600.0,51.2357,51.2843,51.2357,51.2519,8600.0
2015-04-17 14:05:00,63.26,63.27,63.21,63.25,14100.0,51.26,51.2681,51.2195,51.2519,14100.0
2015-04-17 14:10:00,63.25,63.26,63.23,63.26,9600.0,51.2519,51.26,51.2357,51.26,9600.0
2015-04-17 14:15:00,63.26,63.27,63.18,63.25,48200.0,51.26,51.2681,51.1952,51.2519,48200.0
2015-04-17 14:20:00,63.27,63.27,63.15,63.19,20800.0,51.2681,51.2681,51.1708,51.2033,20800.0
2015-04-17 14:25:00,63.19,63.19,63.11,63.11,11500.0,51.2033,51.2033,51.1384,51.1384,11500.0
2015-04-17 14:30:00,63.12,63.14,63.09,63.11,9900.0,51.1465,51.1627,51.1222,51.1384,9900.0
2015-04-17 14:35:00,63.1,63.11,63.06,63.09,11300.0,51.1303,51.1384,51.0979,51.1222,11300.0
2015-04-17 14:40:00,63.09,63.18,63.08,63.18,12100.0,51.1222,51.1952,51.1141,51.1952,12100.0
2015-04-17 14:45:00,63.19,63.21,63.12,63.12,14600.0,51.2033,51.2195,51.1465,51.1465,14600.0
2015-04-17 14:50:00,63.11,63.14,63.08,63.13,6200.0,51.1384,51.1627,51.1141,51.1546,6200.0
2015-04-17 14:55:00,63.13,63.25,63.1,63.24,31100.0,51.1546,51.2519,51.1303,51.2438,31100.0
2015-04-17 15:00:00,63.25,63.27,63.23,63.26,16600.0,51.2519,51.2681,51.2357,51.26,16600.0
2015-04-17 15:05:00,63.26,63.28,63.24,63.26,15700.0,51.26,51.2762,51.2438,51.26,15700.0
2015-04-17 15:10:00,63.26,63.38,63.25,63.38,32200.0,51.26,51.3572,51.2519,51.3572,32200.0
2015-04-17 15:15:00,63.38,63.38,63.31,63.32,16400.0,51.3572,51.3572,51.3005,51.3086,16400.0
2015-04-17 15:20:00,63.32,63.32,63.2,63.24,26700.0,51.3086,51.3086,51.2114,51.2438,26700.0
2015-04-17 15:25:00,63.24,63.31,63.23,63.3,19200.0,51.2438,51.3005,51.2357,51.2924,19200.0
2015-04-17 15:30:00,63.3,63.45,63.29,63.42,26700.0,51.2924,51.4139,51.2843,51.3896,26700.0
2015-04-17 15:35:00,63.43,63.51,63.39,63.45,30300.0,51.3977,51.4626,51.3653,51.4139,30300.0
2015-04-17 15:40:00,63.44,63.45,63.39,63.4,43400.0,51.4058,51.4139,51.3653,51.3734,43400.0
2015-04-17 15:45:00,63.39,63.41,63.32,63.36,76700.0,51.3653,51.3815,51.3086,51.341,76700.0
2015-04-17 15:50:00,63.37,63.43,63.36,63.41,198700.0,51.3491,51.3977,51.341,51.3815,198700.0
2015-04-17 15:55:00,63.4,63.47,63.39,63.42,104200.0,51.3734,51.4301,51.3653,51.3896,104200.0
2015-04-20 09:30:00,63.67,64.1,63.62,64.1,104600.0,51.5922,51.9406,51.5517,51.9406,104600.0
2015-04-20 09:35:00,64.08,64.1,63.93,63.97,18200.0,51.9244,51.9406,51.8029,51.8353,18200.0
2015-04-20 09:40:00,63.99,64.03,63.94,63.95,12800.0,51.8515,51.8839,51.811,51.8191,12800.0
2015-04-20 09:45:00,63.95,64.3,63.95,64.24,121400.0,51.8191,52.1027,51.8191,52.0541,121400.0
2015-04-20 09:50:00,64.28,64.29,64.22,64.22,24800.0,52.0865,52.0946,52.0379,52.0379,24800.0
2015-04-20 09:55:00,64.22,64.22,64.12,64.15,11800.0,52.0379,52.0379,51.9568,51.9811,11800.0
2015-04-20 10:00:00,64.15,64.29,64.11,64.13,27200.0,51.9811,52.0946,51.9487,51.9649,27200.0
2015-04-20 10:05:00,64.11,64.17,64.06,64.16,13200.0,51.9487,51.9974,51.9082,51.9893,13200.0
2015-04-20 10:10:00,64.18,64.19,63.97,64.02,28200.0,52.0055,52.0136,51.8353,51.8758,28200.0
2015-04-20 10:15:00,64.02,64.05,64.02,64.02,14000.0,51.8758,51.9001,51.8758,51.8758,14000.0
2015-04-20 10:20:00,64.02,64.1,64.02,64.08,11800.0,51.8758,51.9406,51.8758,51.9244,11800.0
2015-04-20 10:25:00,64.09,64.13,64.09,64.13,9400.0,51.9325,51.9649,51.9325,51.9649,9400.0
2015-04-20 10:30:00,64.14,64.18,64.09,64.09,13600.0,51.973,52.0055,51.9325,51.9325,13600.0
2015-04-20 10:35:00,64.1,64.11,64.07,64.09,55400.0,51.9406,51.9487,51.9163,51.9325,55400.0
2015-04-20 10:40:00,64.09,64.12,64.06,64.12,8000.0,51.9325,51.9568,51.9082,51.9568,8000.0
2015-04-20 10:45:00,64.1,64.12,64.09,64.1,8600.0,51.9406,51.9568,51.9325,51.9406,8600.0
2015-04-20 10:50:00,64.11,64.18,64.1,64.16,13400.0,51.9487,52.0055,51.9406,51.9893,13400.0
2015-04-20 10:55:00,64.15,64.27,64.14,64.24,26000.0,51.9811,52.0784,51.973,52.0541,26000.0
2015-04-20 11:00:00,64.25,64.41,64.25,64.39,28200.0,52.0622,52.1918,52.0622,52.1756,28200.0
2015-04-20 11:05:00,64.39,64.4,64.28,64.3,48000.0,52.1756,52.1837,52.0865,52.1027,48000.0
2015-04-20 11:10:00,64.3,64.32,64.24,64.25,24600.0,52.1027,52.1189,52.0541,52.0622,24600.0
2015-04-20 11:15:00,64.25,64.27,64.24,64.27,14400.0,52.0622,52.0784,52.0541,52.0784,14400.0
2015-04-20 11:20:00,64.26,64.32,64.26,64.3,17400.0,52.0703,52.1189,52.0703,52.1027,17400.0
2015-04-20 11:25:00,64.29,64.39,64.29,64.38,18600.0,52.0946,52.1756,52.0946,52.1675,18600.0
2015-04-20 11:30:00,64.39,64.4,64.26,64.29,25000.0,52.1756,52.1837,52.0703,52.0946,25000.0
2015-04-20 11:35:00,64.3,64.31,64.2,64.22,25600.0,52.1027,52.1108,52.0217,52.0379,25600.0
2015-04-20 11:40:00,64.22,64.27,64.21,64.27,17200.0,52.0379,52.0784,52.0298,52.0784,17200.0
2015-04-20 11:45:00,64.28,64.31,64.26,64.26,36600.0,52.0865,52.1108,52.0703,52.0703,36600.0
2015-04-20 11:50:00,64.28,64.31,64.25,64.28,24000.0,52.0865,52.1108,52.0622,52.0865,24000.0
2015-04-20 11:55:00,64.3,64.32,64.28,64.3,9600.0,52.1027,52.1189,52.0865,52.1027,9600.0
2015-04-20 12:00:00,64.29,64.29,64.2,64.2,5400.0,52.0946,52.0946,52.0217,52.0217,5400.0
2015-04-20 12:05:00,64.2,64.22,64.17,64.2,9600.0,52.0217,52.0379,51.9974,52.0217,9600.0
2015-04-20 12:10:00,64.2,64.2,64.16,64.19,11800.0,52.0217,52.0217,51.9893,52.0136,11800.0
2015-04-20 12:15:00,64.18,64.22,64.16,64.19,9600.0,52.0055,52.0379,51.9893,52.0136,9600.0
2015-04-20 12:20:00,64.19,64.2,64.13,64.14,17000.0,52.0136,52.0217,51.9649,51.973,17000.0
2015-04-20 12:25:00,64.15,64.17,64.12,64.14,9000.0,51.9811,51.9974,51.9568,51.973,9000.0
2015-04-20 12:30:00,64.13,64.13,64.06,64.08,14000.0,51.9649,51.9649,51.9082,51.9244,14000.0
2015-04-20 12:35:00,64.07,64.12,64.07,64.11,11600.0,51.9163,51.9568,51.9163,51.9487,11600.0
2015-04-20 12:40:00,64.1,64.1,64.04,64.04,31400.0,51.9406,51.9406,51.892,51.892,31400.0
2015-04-20 12:45:00,64.04,64.07,64.04,64.07,9600.0,51.892,51.9163,51.892,51.9163,9600.0
2015-04-20 12:50:00,64.06,64.09,64.06,64.06,9600.0,51.9082,51.9325,51.9082,51.9082,9600.0
2015-04-20 12:55:00,64.06,64.07,64.04,64.06,10400.0,51.9082,51.9163,51.892,51.9082,10400.0
2015-04-20 13:00:00,64.06,64.08,64.04,64.05,19600.0,51.9082,51.9244,51.892,51.9001,19600.0
2015-04-20 13:05:00,64.06,64.09,64.05,64.08,17600.0,51.9082,51.9325,51.9001,51.9244,17600.0
2015-04-20 13:10:00,64.09,64.12,64.08,64.12,18000.0,51.9325,51.9568,51.9244,51.9568,18000.0
2015-04-20 13:15:00,64.13,64.13,64.1,64.11,22000.0,51.9649,51.9649,51.9406,51.9487,22000.0
2015-04-20 13:20:00,64.11,64.13,64.06,64.07,18800.0,51.9487,51.9649,51.9082,51.9163,18800.0
2015-04-20 13:25:00,64.08,64.09,64.06,64.09,53800.0,51.9244,51.9325,51.9082,51.9325,53800.0
2015-04-20 13:30:00,64.09,64.1,64.03,64.03,10800.0,51.9325,51.9406,51.8839,51.8839,10800.0
2015-04-20 13:35:00,64.02,64.02,63.97,63.97,35600.0,51.8758,51.8758,51.8353,51.8353,35600.0
2015-04-20 13:40:00,63.98,63.98,63.88,63.89,24600.0,51.8434,51.8434,51.7624,51.7705,24600.0
2015-04-20 13:45:00,63.89,63.93,63.89,63.9,28400.0,51.7705,51.8029,51.7705,51.7786,28400.0
2015-04-20 13:50:00,63.9,63.91,63.88,63.88,20000.0,51.7786,51.7867,51.7624,51.7624,20000.0
2015-04-20 13:55:00,63.86,63.86,63.83,63.86,32800.0,51.7462,51.7462,51.7219,51.7462,32800.0
2015-04-20 14:00:00,63.85,63.87,63.84,63.84,24000.0,51.7381,51.7543,51.73,51.73,24000.0
2015-04-20 14:05:00,63.84,63.85,63.82,63.84,26400.0,51.73,51.7381,51.7137,51.73,26400.0
2015-04-20 14:10:00,63.84,63.85,63.79,63.8,32200.0,51.73,51.7381,51.6894,51.6975,32200.0
2015-04-20 14:15:00,63.79,63.86,63.79,63.85,26400.0,51.6894,51.7462,51.6894,51.7381,26400.0
2015-04-20 14:20:00,63.85,63.91,63.84,63.89,25400.0,51.7381,51.7867,51.73,51.7705,25400.0
2015-04-20 14:25:00,63.88,63.91,63.85,63.91,32200.0,51.7624,51.7867,51.7381,51.7867,32200.0
2015-04-20 14:30:00,63.9,63.91,63.84,63.84,12400.0,51.7786,51.7867,51.73,51.73,12400.0
2015-04-20 14:35:00,63.84,63.84,63.8,63.81,27400.0,51.73,51.73,51.6975,51.7056,27400.0
2015-04-20 14:40:00,63.8,63.8,63.76,63.76,33600.0,51.6975,51.6975,51.6651,51.6651,33600.0
2015-04-20 14:45:00,63.76,63.79,63.75,63.78,26200.0,51.6651,51.6894,51.657,51.6813,26200.0
2015-04-20 14:50:00,63.78,63.79,63.69,63.76,51600.0,51.6813,51.6894,51.6084,51.6651,51600.0
2015-04-20 14:55:00,63.75,63.81,63.74,63.81,33400.0,51.657,51.7056,51.6489,51.7056,33400.0
2015-04-20 15:00:00,63.8,63.81,63.78,63.79,36200.0,51.6975,51.7056,51.6813,51.6894,36200.0
2015-04-20 15:05:00,63.79,63.87,63.77,63.87,36400.0,51.6894,51.7543,51.6732,51.7543,36400.0
2015-04-20 15:10:00,63.88,63.92,63.87,63.92,26000.0,51.7624,51.7948,51.7543,51.7948,26000.0
2015-04-20 15:15:00,63.92,63.92,63.91,63.91,27600.0,51.7948,51.7948,51.7867,51.7867,27600.0
2015-04-20 15:20:00,63.91,63.92,63.86,63.86,33200.0,51.7867,51.7948,51.7462,51.7462,33200.0
2015-04-20 15:25:00,63.86,63.88,63.82,63.85,56800.0,51.7462,51.7624,51.7137,51.7381,56800.0
2015-04-20 15:30:00,63.85,63.93,63.84,63.87,35200.0,51.7381,51.8029,51.73,51.7543,35200.0
2015-04-20 15:35:00,63.86,63.87,63.83,63.84,38800.0,51.7462,51.7543,51.7219,51.73,38800.0
2015-04-20 15:40:00,63.84,63.85,63.77,63.77,61200.0,51.73,51.7381,51.6732,51.6732,61200.0
2015-04-20 15:45:00,63.78,63.79,63.77,63.79,64400.0,51.6813,51.6894,51.6732,51.6894,64400.0
2015-04-20 15:50:00,63.79,63.79,63.76,63.77,67400.0,51.6894,51.6894,51.6651,51.6732,67400.0
2015-04-20 15:55:00,63.77,63.78,63.71,63.72,195600.0,51.6732,51.6813,51.6246,51.6327,195600.0
2015-04-21 09:30:00,64.15,64.48,64.02,64.23,30800.0,51.9811,52.2485,51.8758,52.046,30800.0
2015-04-21 09:35:00,64.23,64.54,64.11,64.45,78500.0,52.046,52.2972,51.9487,52.2242,78500.0
2015-04-21 09:40:00,64.42,64.44,64.21,64.24,9200.0,52.1999,52.2161,52.0298,52.0541,9200.0
2015-04-21 09:45:00,64.27,64.37,64.22,64.3,53900.0,52.0784,52.1594,52.0379,52.1027,53900.0
2015-04-21 09:50:00,64.34,64.45,64.24,64.25,13600.0,52.1351,52.2242,52.0541,52.0622,13600.0
2015-04-21 09:55:00,64.25,64.27,64.02,64.02,6800.0,52.0622,52.0784,51.8758,51.8758,6800.0
2015-04-21 10:00:00,64.05,64.2,64.04,64.13,9500.0,51.9001,52.0217,51.892,51.9649,9500.0
2015-04-21 10:05:00,64.1,64.1,63.93,63.98,13800.0,51.9406,51.9406,51.8029,51.8434,13800.0
2015-04-21 10:10:00,63.98,64.08,63.97,63.97,6300.0,51.8434,51.9244,51.8353,51.8353,6300.0
2015-04-21 10:15:00,63.97,64.04,63.94,64.0,6700.0,51.8353,51.892,51.811,51.8596,6700.0
2015-04-21 10:20:00,63.97,63.97,63.87,63.95,3300.0,51.8353,51.8353,51.7543,51.8191,3300.0
2015-04-21 10:25:00,63.92,63.93,63.89,63.89,6700.0,51.7948,51.8029,51.7705,51.7705,6700.0
2015-04-21 10:30:00,63.89,63.9,63.79,63.86,8500.0,51.7705,51.7786,51.6894,51.7462,8500.0
2015-04-21 10:35:00,63.85,64.04,63.79,64.0,33300.0,51.7381,51.892,51.6894,51.8596,33300.0
2015-04-21 10:40:00,63.98,63.98,63.93,63.96,2400.0,51.8434,51.8434,51.8029,51.8272,2400.0
2015-04-21 10:45:00,63.93,64.05,63.93,64.04,3300.0,51.8029,51.9001,51.8029,51.892,3300.0
2015-04-21 10:50:00,64.03,64.18,64.03,64.16,19900.0,51.8839,52.0055,51.8839,51.9893,19900.0
2015-04-21 10:55:00,64.15,64.16,64.06,64.07,16800.0,51.9811,51.9893,51.9082,51.9163,16800.0
2015-04-21 11:00:00,64.06,64.13,64.01,64.13,12900.0,51.9082,51.9649,51.8677,51.9649,12900.0
2015-04-21 11:05:00,64.11,64.16,64.09,64.11,14300.0,51.9487,51.9893,51.9325,51.9487,14300.0
2015-04-21 11:10:00,64.12,64.19,64.12,64.17,8000.0,51.9568,52.0136,51.9568,51.9974,8000.0
2015-04-21 11:15:00,64.17,64.25,64.15,64.22,22500.0,51.9974,52.0622,51.9811,52.0379,22500.0
2015-04-21 11:20:00,64.21,64.22,64.13,64.14,4400.0,52.0298,52.0379,51.9649,51.973,4400.0
2015-04-21 11:25:00,64.11,64.14,64.01,64.01,6200.0,51.9487,51.973,51.8677,51.8677,6200.0
2015-04-21 11:30:00,64.01,64.05,63.99,64.04,5500.0,51.8677,51.9001,51.8515,51.892,5500.0
2015-04-21 11:35:00,64.04,64.07,64.04,64.05,4300.0,51.892,51.9163,51.892,51.9001,4300.0
2015-04-21 11:40:00,64.05,64.06,63.99,63.99,5300.0,51.9001,51.9082,51.8515,51.8515,5300.0
2015-04-21 11:45:00,63.99,63.99,63.94,63.97,3500.0,51.8515,51.8515,51.811,51.8353,3500.0
2015-04-21 11:50:00,63.97,64.03,63.93,64.02,12200.0,51.8353,51.8839,51.8029,51.8758,12200.0
2015-04-21 11:55:00,64.02,64.02,63.97,63.97,4000.0,51.8758,51.8758,51.8353,51.8353,4000.0
2015-04-21 12:00:00,63.98,64.0,63.88,63.92,3200.0,51.8434,51.8596,51.7624,51.7948,3200.0
2015-04-21 12:05:00,63.89,63.98,63.88,63.98,20000.0,51.7705,51.8434,51.7624,51.8434,20000.0
2015-04-21 12:10:00,63.98,63.98,63.92,63.96,6700.0,51.8434,51.8434,51.7948,51.8272,6700.0
2015-04-21 12:15:00,63.96,64.01,63.95,63.99,9100.0,51.8272,51.8677,51.8191,51.8515,9100.0
2015-04-21 12:20:00,63.99,64.02,63.99,64.0,3400.0,51.8515,51.8758,51.8515,51.8596,3400.0
2015-04-21 12:25:00,64.01,64.11,64.0,64.1,35700.0,51.8677,51.9487,51.8596,51.9406,35700.0
2015-04-21 12:30:00,64.1,64.12,64.09,64.11,14400.0,51.9406,51.9568,51.9325,51.9487,14400.0
2015-04-21 12:35:00,64.12,64.18,64.12,64.18,28300.0,51.9568,52.0055,51.9568,52.0055,28300.0
2015-04-21 12:40:00,64.18,64.19,64.13,64.13,12500.0,52.0055,52.0136,51.9649,51.9649,12500.0
2015-04-21 12:45:00,64.12,64.15,64.12,64.15,4600.0,51.9568,51.9811,51.9568,51.9811,4600.0
2015-04-21 12:50:00,64.15,64.16,64.14,64.15,5800.0,51.9811,51.9893,51.973,51.9811,5800.0
2015-04-21 12:55:00,64.15,64.17,64.14,64.15,6200.0,51.9811,51.9974,51.973,51.9811,6200.0
2015-04-21 13:00:00,64.17,64.18,64.17,64.17,5400.0,51.9974,52.0055,51.9974,51.9974,5400.0
2015-04-21 13:05:00,64.17,64.24,64.16,64.23,17000.0,51.9974,52.0541,51.9893,52.046,17000.0
2015-04-21 13:10:00,64.21,64.28,64.21,64.28,16200.0,52.0298,52.0865,52.0298,52.0865,16200.0
2015-04-21 13:15:00,64.28,64.3,64.28,64.3,2600.0,52.0865,52.1027,52.0865,52.1027,2600.0
2015-04-21 13:20:00,64.3,64.3,64.23,64.24,5800.0,52.1027,52.1027,52.046,52.0541,5800.0
2015-04-21 13:25:00,64.24,64.25,64.22,64.22,6000.0,52.0541,52.0622,52.0379,52.0379,6000.0
2015-04-21 13:30:00,64.23,64.23,64.18,64.19,3100.0,52.046,52.046,52.0055,52.0136,3100.0
2015-04-21 13:35:00,64.18,64.2,64.1,64.18,19000.0,52.0055,52.0217,51.9406,52.0055,19000.0
2015-04-21 13:40:00,64.17,64.2,64.17,64.19,4500.0,51.9974,52.0217,51.9974,52.0136,4500.0
2015-04-21 13:45:00,64.2,64.3,64.2,64.26,17700.0,52.0217,52.1027,52.0217,52.0703,17700.0
2015-04-21 13:50:00,64.25,64.28,64.25,64.27,4200.0,52.0622,52.0865,52.0622,52.0784,4200.0
2015-04-21 13:55:00,64.26,64.3,64.25,64.25,7200.0,52.0703,52.1027,52.0622,52.0622,7200.0
2015-04-21 14:00:00,64.24,64.25,64.19,64.22,11800.0,52.0541,52.0622,52.0136,52.0379,11800.0
2015-04-21 14:05:00,64.22,64.26,64.19,64.26,15900.0,52.0379,52.0703,52.0136,52.0703,15900.0
2015-04-21 14:10:00,64.25,64.31,64.24,64.29,11000.0,52.0622,52.1108,52.0541,52.0946,11000.0
2015-04-21 14:15:00,64.28,64.33,64.28,64.32,6700.0,52.0865,52.127,52.0865,52.1189,6700.0
2015-04-21 14:20:00,64.31,64.35,64.31,64.35,13100.0,52.1108,52.1432,52.1108,52.1432,13100.0
2015-04-21 14:25:00,64.36,64.41,64.36,64.41,11100.0,52.1513,52.1918,52.1513,52.1918,11100.0
2015-04-21 14:30:00,64.4,64.41,64.35,64.36,8300.0,52.1837,52.1918,52.1432,52.1513,8300.0
2015-04-21 14:35:00,64.36,64.37,64.34,64.37,7100.0,52.1513,52.1594,52.1351,52.1594,7100.0
2015-04-21 14:40:00,64.37,64.37,64.35,64.36,6300.0,52.1594,52.1594,52.1432,52.1513,6300.0
2015-04-21 14:45:00,64.36,64.37,64.33,64.37,13500.0,52.1513,52.1594,52.127,52.1594,13500.0
2015-04-21 14:50:00,64.36,64.39,64.33,64.39,17700.0,52.1513,52.1756,52.127,52.1756,17700.0
2015-04-21 14:55:00,64.39,64.5,64.39,64.42,31500.0,52.1756,52.2648,52.1756,52.1999,31500.0
2015-04-21 15:00:00,64.42,64.42,64.34,64.34,8400.0,52.1999,52.1999,52.1351,52.1351,8400.0
2015-04-21 15:05:00,64.34,64.34,64.3,64.32,12700.0,52.1351,52.1351,52.1027,52.1189,12700.0
2015-04-21 15:10:00,64.31,64.32,64.26,64.27,10700.0,52.1108,52.1189,52.0703,52.0784,10700.0
2015-04-21 15:15:00,64.27,64.31,64.25,64.31,26500.0,52.0784,52.1108,52.0622,52.1108,26500.0
2015-04-21 15:20:00,64.32,64.34,64.29,64.34,40100.0,52.1189,52.1351,52.0946,52.1351,40100.0
2015-04-21 15:25:00,64.33,64.33,64.26,64.29,19300.0,52.127,52.127,52.0703,52.0946,19300.0
2015-04-21 15:30:00,64.3,64.39,64.3,64.35,33200.0,52.1027,52.1756,52.1027,52.1432,33200.0
2015-04-21 15:35:00,64.34,64.36,64.32,64.36,14800.0,52.1351,52.1513,52.1189,52.1513,14800.0
2015-04-21 15:40:00,64.36,64.42,64.35,64.38,23900.0,52.1513,52.1999,52.1432,52.1675,23900.0
2015-04-21 15:45:00,64.38,64.39,64.36,64.36,23000.0,52.1675,52.1756,52.1513,52.1513,23000.0
2015-04-21 15:50:00,64.36,64.41,64.36,64.41,40700.0,52.1513,52.1918,52.1513,52.1918,40700.0
2015-04-21 15:55:00,64.41,64.44,64.33,64.36,87700.0,52.1918,52.2161,52.127,52.1513,87700.0
2015-04-22 09:30:00,64.74,64.74,64.3,64.43,32200.0,52.4592,52.4592,52.1027,52.208,32200.0
2015-04-22 09:35:00,64.43,64.51,64.22,64.24,23000.0,52.208,52.2729,52.0379,52.0541,23000.0
2015-04-22 09:40:00,64.25,64.42,64.11,64.19,12600.0,52.0622,52.1999,51.9487,52.0136,12600.0
2015-04-22 09:45:00,64.19,64.19,64.05,64.1,6100.0,52.0136,52.0136,51.9001,51.9406,6100.0
2015-04-22 09:50:00,64.09,64.09,63.93,64.03,29600.0,51.9325,51.9325,51.8029,51.8839,29600.0
2015-04-22 09:55:00,63.93,64.02,63.93,63.94,4500.0,51.8029,51.8758,51.8029,51.811,4500.0
2015-04-22 10:00:00,63.99,64.08,63.93,63.98,10300.0,51.8515,51.9244,51.8029,51.8434,10300.0
2015-04-22 10:05:00,63.97,63.99,63.75,63.83,17000.0,51.8353,51.8515,51.657,51.7219,17000.0
2015-04-22 10:10:00,63.82,63.88,63.71,63.84,6700.0,51.7137,51.7624,51.6246,51.73,6700.0
2015-04-22 10:15:00,63.81,63.83,63.67,63.83,8900.0,51.7056,51.7219,51.5922,51.7219,8900.0
2015-04-22 10:20:00,63.83,63.85,63.76,63.79,9800.0,51.7219,51.7381,51.6651,51.6894,9800.0
2015-04-22 10:25:00,63.79,63.85,63.75,63.82,7900.0,51.6894,51.7381,51.657,51.7137,7900.0
2015-04-22 10:30:00,63.82,63.88,63.76,63.85,10700.0,51.7137,51.7624,51.6651,51.7381,10700.0
2015-04-22 10:35:00,63.83,63.83,63.72,63.76,9200.0,51.7219,51.7219,51.6327,51.6651,9200.0
2015-04-22 10:40:00,63.77,63.99,63.75,63.97,24700.0,51.6732,51.8515,51.657,51.8353,24700.0
2015-04-22 10:45:00,64.0,64.07,63.93,64.04,6800.0,51.8596,51.9163,51.8029,51.892,6800.0
2015-04-22 10:50:00,64.07,64.19,64.04,64.18,11800.0,51.9163,52.0136,51.892,52.0055,11800.0
2015-04-22 10:55:00,64.16,64.23,64.16,64.22,10900.0,51.9893,52.046,51.9893,52.0379,10900.0
2015-04-22 11:00:00,64.23,64.28,64.19,64.28,8900.0,52.046,52.0865,52.0136,52.0865,8900.0
2015-04-22 11:05:00,64.31,64.35,64.27,64.35,7800.0,52.1108,52.1432,52.0784,52.1432,7800.0
2015-04-22 11:10:00,64.35,64.42,64.26,64.29,7600.0,52.1432,52.1999,52.0703,52.0946,7600.0
2015-04-22 11:15:00,64.29,64.31,64.17,64.19,8800.0,52.0946,52.1108,51.9974,52.0136,8800.0
2015-04-22 11:20:00,64.18,64.22,64.09,64.09,6000.0,52.0055,52.0379,51.9325,51.9325,6000.0
2015-04-22 11:25:00,64.09,64.26,64.07,64.26,13100.0,51.9325,52.0703,51.9163,52.0703,13100.0
2015-04-22 11:30:00,64.26,64.27,64.19,64.23,4500.0,52.0703,52.0784,52.0136,52.046,4500.0
2015-04-22 11:35:00,64.21,64.22,64.11,64.13,6300.0,52.0298,52.0379,51.9487,51.9649,6300.0
2015-04-22 11:40:00,64.14,64.18,64.14,64.17,4400.0,51.973,52.0055,51.973,51.9974,4400.0
2015-04-22 11:45:00,64.17,64.22,64.16,64.22,7100.0,51.9974,52.0379,51.9893,52.0379,7100.0
2015-04-22 11:50:00,64.22,64.25,64.16,64.17,6800.0,52.0379,52.0622,51.9893,51.9974,6800.0
2015-04-22 11:55:00,64.16,64.18,64.13,64.17,3900.0,51.9893,52.0055,51.9649,51.9974,3900.0
2015-04-22 12:00:00,64.18,64.18,64.06,64.09,5300.0,52.0055,52.0055,51.9082,51.9325,5300.0
2015-04-22 12:05:00,64.09,64.1,64.02,64.04,5600.0,51.9325,51.9406,51.8758,51.892,5600.0
2015-04-22 12:10:00,64.03,64.05,64.01,64.05,21100.0,51.8839,51.9001,51.8677,51.9001,21100.0
2015-04-22 12:15:00,64.05,64.09,64.03,64.09,5600.0,51.9001,51.9325,51.8839,51.9325,5600.0
2015-04-22 12:20:00,64.11,64.15,64.1,64.14,5000.0,51.9487,51.9811,51.9406,51.973,5000.0
2015-04-22 12:25:00,64.16,64.18,64.13,64.18,4600.0,51.9893,52.0055,51.9649,52.0055,4600.0
2015-04-22 12:30:00,64.17,64.17,64.14,64.17,4500.0,51.9974,51.9974,51.973,51.9974,4500.0
2015-04-22 12:35:00,64.2,64.21,64.18,64.18,3300.0,52.0217,52.0298,52.0055,52.0055,3300.0
2015-04-22 12:40:00,64.19,64.26,64.18,64.23,3500.0,52.0136,52.0703,52.0055,52.046,3500.0
2015-04-22 12:45:00,64.24,64.29,64.23,64.29,4400.0,52.0541,52.0946,52.046,52.0946,4400.0
2015-04-22 12:50:00,64.29,64.34,64.27,64.33,4000.0,52.0946,52.1351,52.0784,52.127,4000.0
2015-04-22 12:55:00,64.33,64.33,64.26,64.28,2600.0,52.127,52.127,52.0703,52.0865,2600.0
2015-04-22 13:00:00,64.29,64.32,64.27,64.29,3100.0,52.0946,52.1189,52.0784,52.0946,3100.0
2015-04-22 13:05:00,64.28,64.28,64.21,64.22,2600.0,52.0865,52.0865,52.0298,52.0379,2600.0
2015-04-22 13:10:00,64.23,64.28,64.23,64.28,4500.0,52.046,52.0865,52.046,52.0865,4500.0
2015-04-22 13:15:00,64.27,64.31,64.27,64.29,5800.0,52.0784,52.1108,52.0784,52.0946,5800.0
2015-04-22 13:20:00,64.29,64.34,64.28,64.34,2600.0,52.0946,52.1351,52.0865,52.1351,2600.0
2015-04-22 13:25:00,64.33,64.33,64.28,64.28,4000.0,52.127,52.127,52.0865,52.0865,4000.0
2015-04-22 13:30:00,64.29,64.36,64.29,64.36,3800.0,52.0946,52.1513,52.0946,52.1513,3800.0
2015-04-22 13:35:00,64.37,64.38,64.35,64.36,4600.0,52.1594,52.1675,52.1432,52.1513,4600.0
2015-04-22 13:40:00,64.37,64.44,64.35,64.41,5400.0,52.1594,52.2161,52.1432,52.1918,5400.0
2015-04-22 13:45:00,64.43,64.48,64.42,64.42,4800.0,52.208,52.2485,52.1999,52.1999,4800.0
2015-04-22 13:50:00,64.41,64.42,64.39,64.42,3700.0,52.1918,52.1999,52.1756,52.1999,3700.0
2015-04-22 13:55:00,64.41,64.43,64.38,64.38,3400.0,52.1918,52.208,52.1675,52.1675,3400.0
2015-04-22 14:00:00,64.38,64.41,64.37,64.41,4200.0,52.1675,52.1918,52.1594,52.1918,4200.0
2015-04-22 14:05:00,64.4,64.44,64.4,64.43,2300.0,52.1837,52.2161,52.1837,52.208,2300.0
2015-04-22 14:10:00,64.43,64.45,64.42,64.43,4400.0,52.208,52.2242,52.1999,52.208,4400.0
2015-04-22 14:15:00,64.42,64.44,64.39,64.4,4600.0,52.1999,52.2161,52.1756,52.1837,4600.0
2015-04-22 14:20:00,64.41,64.41,64.39,64.4,3700.0,52.1918,52.1918,52.1756,52.1837,3700.0
2015-04-22 14:25:00,64.41,64.42,64.39,64.4,4700.0,52.1918,52.1999,52.1756,52.1837,4700.0
2015-04-22 14:30:00,64.41,64.41,64.37,64.4,5900.0,52.1918,52.1918,52.1594,52.1837,5900.0
2015-04-22 14:35:00,64.42,64.42,64.36,64.37,2600.0,52.1999,52.1999,52.1513,52.1594,2600.0
2015-04-22 14:40:00,64.37,64.39,64.34,64.34,2800.0,52.1594,52.1756,52.1351,52.1351,2800.0
2015-04-22 14:45:00,64.34,64.36,64.33,64.36,3100.0,52.1351,52.1513,52.127,52.1513,3100.0
2015-04-22 14:50:00,64.35,64.35,64.31,64.34,4900.0,52.1432,52.1432,52.1108,52.1351,4900.0
2015-04-22 14:55:00,64.33,64.33,64.3,64.33,4200.0,52.127,52.127,52.1027,52.127,4200.0
2015-04-22 15:00:00,64.32,64.43,64.32,64.39,6000.0,52.1189,52.208,52.1189,52.1756,6000.0
2015-04-22 15:05:00,64.4,64.44,64.4,64.43,6900.0,52.1837,52.2161,52.1837,52.208,6900.0
2015-04-22 15:10:00,64.45,64.48,64.41,64.41,3400.0,52.2242,52.2485,52.1918,52.1918,3400.0
2015-04-22 15:15:00,64.45,64.49,64.41,64.46,6000.0,52.2242,52.2567,52.1918,52.2323,6000.0
2015-04-22 15:20:00,64.47,64.52,64.46,64.52,10000.0,52.2404,52.281,52.2323,52.281,10000.0
2015-04-22 15:25:00,64.51,64.52,64.48,64.5,6200.0,52.2729,52.281,52.2485,52.2648,6200.0
2015-04-22 15:30:00,64.51,64.51,64.39,64.39,5400.0,52.2729,52.2729,52.1756,52.1756,5400.0
2015-04-22 15:35:00,64.4,64.41,64.33,64.37,15400.0,52.1837,52.1918,52.127,52.1594,15400.0
2015-04-22 15:40:00,64.37,64.42,64.34,64.34,67800.0,52.1594,52.1999,52.1351,52.1351,67800.0
2015-04-22 15:45:00,64.34,64.38,64.32,64.35,19000.0,52.1351,52.1675,52.1189,52.1432,19000.0
2015-04-22 15:50:00,64.36,64.45,64.34,64.44,39100.0,52.1513,52.2242,52.1351,52.2161,39100.0
2015-04-22 15:55:00,64.44,64.51,64.43,64.49,92200.0,52.2161,52.2729,52.208,52.2567,92200.0
2015-04-23 09:30:00,63.04,63.09,62.8,63.0,90500.0,51.0817,51.1222,50.8872,51.0493,90500.0
2015-04-23 09:35:00,63.05,63.23,63.0,63.16,37700.0,51.0898,51.2357,51.0493,51.1789,37700.0
2015-04-23 09:40:00,63.13,63.39,63.05,63.1,92900.0,51.1546,51.3653,51.0898,51.1303,92900.0
2015-04-23 09:45:00,63.1,63.23,63.02,63.22,20000.0,51.1303,51.2357,51.0655,51.2276,20000.0
2015-04-23 09:50:00,63.22,63.35,63.22,63.28,32600.0,51.2276,51.3329,51.2276,51.2762,32600.0
2015-04-23 09:55:00,63.31,63.44,63.27,63.41,40500.0,51.3005,51.4058,51.2681,51.3815,40500.0
2015-04-23 10:00:00,63.41,63.41,63.19,63.2,52000.0,51.3815,51.3815,51.2033,51.2114,52000.0
2015-04-23 10:05:00,63.2,63.22,63.15,63.17,28900.0,51.2114,51.2276,51.1708,51.187,28900.0
2015-04-23 10:10:00,63.14,63.24,63.06,63.21,97600.0,51.1627,51.2438,51.0979,51.2195,97600.0
2015-04-23 10:15:00,63.21,63.22,62.98,63.01,74800.0,51.2195,51.2276,51.0331,51.0574,74800.0
2015-04-23 10:20:00,63.01,63.09,62.97,63.05,35700.0,51.0574,51.1222,51.025,51.0898,35700.0
2015-04-23 10:25:00,63.07,63.15,63.03,63.05,23100.0,51.106,51.1708,51.0736,51.0898,23100.0
2015-04-23 10:30:00,63.05,63.07,62.9,62.99,50500.0,51.0898,51.106,50.9683,51.0412,50500.0
2015-04-23 10:35:00,62.99,63.02,62.96,63.02,53200.0,51.0412,51.0655,51.0169,51.0655,53200.0
2015-04-23 10:40:00,63.02,63.13,63.02,63.12,23100.0,51.0655,51.1546,51.0655,51.1465,23100.0
2015-04-23 10:45:00,63.12,63.13,63.06,63.07,19100.0,51.1465,51.1546,51.0979,51.106,19100.0
2015-04-23 10:50:00,63.08,63.11,63.06,63.11,23000.0,51.1141,51.1384,51.0979,51.1384,23000.0
2015-04-23 10:55:00,63.11,63.11,63.07,63.08,22200.0,51.1384,51.1384,51.106,51.1141,22200.0
2015-04-23 11:00:00,63.08,63.11,63.05,63.09,15000.0,51.1141,51.1384,51.0898,51.1222,15000.0
2015-04-23 11:05:00,63.09,63.15,63.08,63.1,21300.0,51.1222,51.1708,51.1141,51.1303,21300.0
2015-04-23 11:10:00,63.11,63.12,63.08,63.11,19000.0,51.1384,51.1465,51.1141,51.1384,19000.0
2015-04-23 11:15:00,63.1,63.11,63.01,63.01,14600.0,51.1303,51.1384,51.0574,51.0574,14600.0
2015-04-23 11:20:00,63.01,63.11,62.99,63.1,30100.0,51.0574,51.1384,51.0412,51.1303,30100.0
2015-04-23 11:25:00,63.1,63.16,63.09,63.14,10700.0,51.1303,51.1789,51.1222,51.1627,10700.0
2015-04-23 11:30:00,63.14,63.23,63.14,63.23,14900.0,51.1627,51.2357,51.1627,51.2357,14900.0
2015-04-23 11:35:00,63.23,63.28,63.21,63.22,21300.0,51.2357,51.2762,51.2195,51.2276,21300.0
2015-04-23 11:40:00,63.22,63.24,63.2,63.2,22900.0,51.2276,51.2438,51.2114,51.2114,22900.0
2015-04-23 11:45:00,63.2,63.21,63.14,63.19,39300.0,51.2114,51.2195,51.1627,51.2033,39300.0
2015-04-23 11:50:00,63.19,63.42,63.17,63.41,36500.0,51.2033,51.3896,51.187,51.3815,36500.0
2015-04-23 11:55:00,63.41,63.51,63.41,63.5,22100.0,51.3815,51.4626,51.3815,51.4544,22100.0
2015-04-23 12:00:00,63.51,63.52,63.38,63.39,27400.0,51.4626,51.4707,51.3572,51.3653,27400.0
2015-04-23 12:05:00,63.38,63.55,63.37,63.53,24200.0,51.3572,51.495,51.3491,51.4788,24200.0
2015-04-23 12:10:00,63.52,63.57,63.46,63.55,24200.0,51.4707,51.5112,51.422,51.495,24200.0
2015-04-23 12:15:00,63.53,63.58,63.52,63.55,18200.0,51.4788,51.5193,51.4707,51.495,18200.0
2015-04-23 12:20:00,63.56,63.56,63.39,63.39,20000.0,51.5031,51.5031,51.3653,51.3653,20000.0
2015-04-23 12:25:00,63.39,63.46,63.39,63.43,13500.0,51.3653,51.422,51.3653,51.3977,13500.0
2015-04-23 12:30:00,63.43,63.44,63.37,63.37,12900.0,51.3977,51.4058,51.3491,51.3491,12900.0
2015-04-23 12:35:00,63.37,63.55,63.37,63.53,18700.0,51.3491,51.495,51.3491,51.4788,18700.0
2015-04-23 12:40:00,63.53,63.59,63.53,63.58,17200.0,51.4788,51.5274,51.4788,51.5193,17200.0
2015-04-23 12:45:00,63.57,63.57,63.52,63.53,9000.0,51.5112,51.5112,51.4707,51.4788,9000.0
2015-04-23 12:50:00,63.53,63.57,63.48,63.56,11200.0,51.4788,51.5112,51.4382,51.5031,11200.0
2015-04-23 12:55:00,63.57,63.59,63.49,63.56,10800.0,51.5112,51.5274,51.4463,51.5031,10800.0
2015-04-23 13:00:00,63.56,63.57,63.53,63.55,10600.0,51.5031,51.5112,51.4788,51.495,10600.0
2015-04-23 13:05:00,63.55,63.55,63.5,63.51,8400.0,51.495,51.495,51.4544,51.4626,8400.0
2015-04-23 13:10:00,63.51,63.69,63.51,63.68,11500.0,51.4626,51.6084,51.4626,51.6003,11500.0
2015-04-23 13:15:00,63.68,63.68,63.59,63.61,11400.0,51.6003,51.6003,51.5274,51.5436,11400.0
2015-04-23 13:20:00,63.62,63.63,63.55,63.56,14900.0,51.5517,51.5598,51.495,51.5031,14900.0
2015-04-23 13:25:00,63.56,63.58,63.52,63.52,22600.0,51.5031,51.5193,51.4707,51.4707,22600.0
2015-04-23 13:30:00,63.51,63.57,63.48,63.55,22100.0,51.4626,51.5112,51.4382,51.495,22100.0
2015-04-23 13:35:00,63.56,63.56,63.48,63.53,13800.0,51.5031,51.5031,51.4382,51.4788,13800.0
2015-04-23 13:40:00,63.52,63.54,63.42,63.43,10600.0,51.4707,51.4869,51.3896,51.3977,10600.0
2015-04-23 13:45:00,63.43,63.47,63.42,63.46,9100.0,51.3977,51.4301,51.3896,51.422,9100.0
2015-04-23 13:50:00,63.46,63.46,63.42,63.46,8900.0,51.422,51.422,51.3896,51.422,8900.0
2015-04-23 13:55:00,63.46,63.51,63.46,63.5,12000.0,51.422,51.4626,51.422,51.4544,12000.0
2015-04-23 14:00:00,63.5,63.62,63.5,63.62,13000.0,51.4544,51.5517,51.4544,51.5517,13000.0
2015-04-23 14:05:00,63.62,63.72,63.58,63.72,10400.0,51.5517,51.6327,51.5193,51.6327,10400.0
2015-04-23 14:10:00,63.71,63.71,63.66,63.69,9000.0,51.6246,51.6246,51.5841,51.6084,9000.0
2015-04-23 14:15:00,63.69,63.74,63.69,63.73,13800.0,51.6084,51.6489,51.6084,51.6408,13800.0
2015-04-23 14:20:00,63.74,63.82,63.67,63.68,20800.0,51.6489,51.7137,51.5922,51.6003,20800.0
2015-04-23 14:25:00,63.69,63.69,63.63,63.65,8100.0,51.6084,51.6084,51.5598,51.576,8100.0
2015-04-23 14:30:00,63.65,63.67,63.61,63.63,10600.0,51.576,51.5922,51.5436,51.5598,10600.0
2015-04-23 14:35:00,63.63,63.67,63.59,63.6,12600.0,51.5598,51.5922,51.5274,51.5355,12600.0
2015-04-23 14:40:00,63.59,63.63,63.58,63.6,11200.0,51.5274,51.5598,51.5193,51.5355,11200.0
2015-04-23 14:45:00,63.6,63.61,63.54,63.61,16100.0,51.5355,51.5436,51.4869,51.5436,16100.0
2015-04-23 14:50:00,63.61,63.68,63.6,63.68,11000.0,51.5436,51.6003,51.5355,51.6003,11000.0
2015-04-23 14:55:00,63.68,63.69,63.5,63.54,75300.0,51.6003,51.6084,51.4544,51.4869,75300.0
2015-04-23 15:00:00,63.54,63.59,63.54,63.57,28100.0,51.4869,51.5274,51.4869,51.5112,28100.0
2015-04-23 15:05:00,63.57,63.59,63.56,63.59,44300.0,51.5112,51.5274,51.5031,51.5274,44300.0
2015-04-23 15:10:00,63.59,63.65,63.58,63.65,103400.0,51.5274,51.576,51.5193,51.576,103400.0
2015-04-23 15:15:00,63.66,63.8,63.65,63.71,41100.0,51.5841,51.6975,51.576,51.6246,41100.0
2015-04-23 15:20:00,63.71,63.71,63.59,63.6,16200.0,51.6246,51.6246,51.5274,51.5355,16200.0
2015-04-23 15:25:00,63.6,63.65,63.54,63.6,34700.0,51.5355,51.576,51.4869,51.5355,34700.0
2015-04-23 15:30:00,63.6,63.66,63.59,63.64,23800.0,51.5355,51.5841,51.5274,51.5679,23800.0
2015-04-23 15:35:00,63.64,63.68,63.63,63.65,76300.0,51.5679,51.6003,51.5598,51.576,76300.0
2015-04-23 15:40:00,63.65,63.67,63.59,63.63,25700.0,51.576,51.5922,51.5274,51.5598,25700.0
2015-04-23 15:45:00,63.63,63.67,63.6,63.66,70300.0,51.5598,51.5922,51.5355,51.5841,70300.0
2015-04-23 15:50:00,63.66,63.69,63.64,63.66,63800.0,51.5841,51.6084,51.5679,51.5841,63800.0
2015-04-23 15:55:00,63.65,63.66,63.59,63.61,81500.0,51.576,51.5841,51.5274,51.5436,81500.0
2015-04-24 09:30:00,63.58,63.6,62.83,62.97,110100.0,51.5193,51.5355,50.9115,51.025,110100.0
2015-04-24 09:35:00,62.96,62.98,62.59,62.74,68100.0,51.0169,51.0331,50.7171,50.8386,68100.0
2015-04-24 09:40:00,62.65,62.73,62.43,62.49,91700.0,50.7657,50.8305,50.5874,50.636,91700.0
2015-04-24 09:45:00,62.47,62.59,62.45,62.54,42900.0,50.6198,50.7171,50.6036,50.6766,42900.0
2015-04-24 09:50:00,62.54,62.6,62.46,62.47,43800.0,50.6766,50.7252,50.6117,50.6198,43800.0
2015-04-24 09:55:00,62.47,62.56,62.47,62.5,44800.0,50.6198,50.6928,50.6198,50.6441,44800.0
2015-04-24 10:00:00,62.54,62.6,62.37,62.39,59200.0,50.6766,50.7252,50.5388,50.555,59200.0
2015-04-24 10:05:00,62.36,62.36,62.19,62.26,64300.0,50.5307,50.5307,50.3929,50.4497,64300.0
2015-04-24 10:10:00,62.26,62.44,62.22,62.43,34600.0,50.4497,50.5955,50.4173,50.5874,34600.0
2015-04-24 10:15:00,62.43,62.5,62.31,62.47,152500.0,50.5874,50.6441,50.4902,50.6198,152500.0
2015-04-24 10:20:00,62.46,62.51,62.43,62.46,13700.0,50.6117,50.6522,50.5874,50.6117,13700.0
2015-04-24 10:25:00,62.45,62.57,62.44,62.47,17000.0,50.6036,50.7009,50.5955,50.6198,17000.0
2015-04-24 10:30:00,62.48,62.49,62.43,62.44,24200.0,50.6279,50.636,50.5874,50.5955,24200.0
2015-04-24 10:35:00,62.44,62.47,62.39,62.42,28300.0,50.5955,50.6198,50.555,50.5793,28300.0
2015-04-24 10:40:00,62.42,62.42,62.36,62.38,61600.0,50.5793,50.5793,50.5307,50.5469,61600.0
2015-04-24 10:45:00,62.38,62.39,62.33,62.35,29200.0,50.5469,50.555,50.5064,50.5226,29200.0
2015-04-24 10:50:00,62.34,62.43,62.34,62.42,50400.0,50.5145,50.5874,50.5145,50.5793,50400.0
2015-04-24 10:55:00,62.44,62.55,62.43,62.53,19500.0,50.5955,50.6847,50.5874,50.6685,19500.0
2015-04-24 11:00:00,62.52,62.54,62.48,62.5,9600.0,50.6603,50.6766,50.6279,50.6441,9600.0
2015-04-24 11:05:00,62.52,62.55,62.49,62.5,20700.0,50.6603,50.6847,50.636,50.6441,20700.0
2015-04-24 11:10:00,62.5,62.53,62.49,62.51,14200.0,50.6441,50.6685,50.636,50.6522,14200.0
2015-04-24 11:15:00,62.51,62.53,62.48,62.52,15100.0,50.6522,50.6685,50.6279,50.6603,15100.0
2015-04-24 11:20:00,62.52,62.57,62.5,62.54,15300.0,50.6603,50.7009,50.6441,50.6766,15300.0
2015-04-24 11:25:00,62.54,62.54,62.44,62.46,133900.0,50.6766,50.6766,50.5955,50.6117,133900.0
2015-04-24 11:30:00,62.47,62.51,62.46,62.51,16700.0,50.6198,50.6522,50.6117,50.6522,16700.0
2015-04-24 11:35:00,62.5,62.51,62.45,62.45,8700.0,50.6441,50.6522,50.6036,50.6036,8700.0
2015-04-24 11:40:00,62.45,62.47,62.42,62.44,18000.0,50.6036,50.6198,50.5793,50.5955,18000.0
2015-04-24 11:45:00,62.44,62.44,62.34,62.34,20800.0,50.5955,50.5955,50.5145,50.5145,20800.0
2015-04-24 11:50:00,62.33,62.37,62.32,62.35,18300.0,50.5064,50.5388,50.4983,50.5226,18300.0
2015-04-24 11:55:00,62.35,62.43,62.32,62.38,33900.0,50.5226,50.5874,50.4983,50.5469,33900.0
2015-04-24 12:00:00,62.38,62.38,62.32,62.36,24100.0,50.5469,50.5469,50.4983,50.5307,24100.0
2015-04-24 12:05:00,62.35,62.38,62.32,62.33,29100.0,50.5226,50.5469,50.4983,50.5064,29100.0
2015-04-24 12:10:00,62.34,62.35,62.21,62.25,47700.0,50.5145,50.5226,50.4092,50.4416,47700.0
2015-04-24 12:15:00,62.26,62.26,62.21,62.21,38200.0,50.4497,50.4497,50.4092,50.4092,38200.0
2015-04-24 12:20:00,62.21,62.23,61.85,62.04,145700.0,50.4092,50.4254,50.1174,50.2714,145700.0
2015-04-24 12:25:00,62.05,62.08,61.96,62.0,55000.0,50.2795,50.3038,50.2066,50.239,55000.0
2015-04-24 12:30:00,61.99,62.13,61.99,62.06,21700.0,50.2309,50.3443,50.2309,50.2876,21700.0
2015-04-24 12:35:00,62.06,62.06,61.98,61.98,13700.0,50.2876,50.2876,50.2228,50.2228,13700.0
2015-04-24 12:40:00,61.97,62.03,61.96,62.01,21900.0,50.2147,50.2633,50.2066,50.2471,21900.0
2015-04-24 12:45:00,62.01,62.04,61.99,62.01,14600.0,50.2471,50.2714,50.2309,50.2471,14600.0
2015-04-24 12:50:00,62.02,62.05,62.0,62.03,19500.0,50.2552,50.2795,50.239,50.2633,19500.0
2015-04-24 12:55:00,62.04,62.12,62.02,62.1,23800.0,50.2714,50.3362,50.2552,50.32,23800.0
2015-04-24 13:00:00,62.1,62.1,62.02,62.05,25900.0,50.32,50.32,50.2552,50.2795,25900.0
2015-04-24 13:05:00,62.05,62.1,62.04,62.08,26500.0,50.2795,50.32,50.2714,50.3038,26500.0
2015-04-24 13:10:00,62.08,62.1,62.06,62.09,18800.0,50.3038,50.32,50.2876,50.3119,18800.0
2015-04-24 13:15:00,62.09,62.1,61.99,62.02,92500.0,50.3119,50.32,50.2309,50.2552,92500.0
2015-04-24 13:20:00,62.02,62.14,62.02,62.11,26600.0,50.2552,50.3524,50.2552,50.3281,26600.0
2015-04-24 13:25:00,62.12,62.2,62.12,62.2,34400.0,50.3362,50.4011,50.3362,50.4011,34400.0
2015-04-24 13:30:00,62.2,62.27,62.18,62.26,22300.0,50.4011,50.4578,50.3848,50.4497,22300.0
2015-04-24 13:35:00,62.26,62.26,62.19,62.2,18800.0,50.4497,50.4497,50.3929,50.4011,18800.0
2015-04-24 13:40:00,62.21,62.32,62.2,62.32,24700.0,50.4092,50.4983,50.4011,50.4983,24700.0
2015-04-24 13:45:00,62.31,62.37,62.29,62.29,21300.0,50.4902,50.5388,50.474,50.474,21300.0
2015-04-24 13:50:00,62.29,62.3,62.2,62.23,15400.0,50.474,50.4821,50.4011,50.4254,15400.0
2015-04-24 13:55:00,62.21,62.38,62.2,62.35,23200.0,50.4092,50.5469,50.4011,50.5226,23200.0
2015-04-24 14:00:00,62.34,62.35,62.31,62.32,29400.0,50.5145,50.5226,50.4902,50.4983,29400.0
2015-04-24 14:05:00,62.32,62.34,62.24,62.26,13000.0,50.4983,50.5145,50.4335,50.4497,13000.0
2015-04-24 14:10:00,62.26,62.27,62.23,62.26,8300.0,50.4497,50.4578,50.4254,50.4497,8300.0
2015-04-24 14:15:00,62.27,62.3,62.25,62.25,9800.0,50.4578,50.4821,50.4416,50.4416,9800.0
2015-04-24 14:20:00,62.26,62.32,62.25,62.3,12400.0,50.4497,50.4983,50.4416,50.4821,12400.0
2015-04-24 14:25:00,62.33,62.43,62.3,62.43,14300.0,50.5064,50.5874,50.4821,50.5874,14300.0
2015-04-24 14:30:00,62.42,62.42,62.37,62.38,11000.0,50.5793,50.5793,50.5388,50.5469,11000.0
2015-04-24 14:35:00,62.38,62.49,62.36,62.49,16900.0,50.5469,50.636,50.5307,50.636,16900.0
2015-04-24 14:40:00,62.48,62.58,62.44,62.57,20900.0,50.6279,50.709,50.5955,50.7009,20900.0
2015-04-24 14:45:00,62.56,62.57,62.52,62.53,14900.0,50.6928,50.7009,50.6603,50.6685,14900.0
2015-04-24 14:50:00,62.54,62.57,62.47,62.55,27000.0,50.6766,50.7009,50.6198,50.6847,27000.0
2015-04-24 14:55:00,62.55,62.6,62.52,62.59,25200.0,50.6847,50.7252,50.6603,50.7171,25200.0
2015-04-24 15:00:00,62.59,62.64,62.57,62.64,35000.0,50.7171,50.7576,50.7009,50.7576,35000.0
2015-04-24 15:05:00,62.65,62.66,62.61,62.64,29400.0,50.7657,50.7738,50.7333,50.7576,29400.0
2015-04-24 15:10:00,62.65,62.69,62.63,62.69,27200.0,50.7657,50.7981,50.7495,50.7981,27200.0
2015-04-24 15:15:00,62.7,62.72,62.6,62.61,28100.0,50.8062,50.8224,50.7252,50.7333,28100.0
2015-04-24 15:20:00,62.61,62.62,62.55,62.55,24300.0,50.7333,50.7414,50.6847,50.6847,24300.0
2015-04-24 15:25:00,62.55,62.55,62.48,62.49,41300.0,50.6847,50.6847,50.6279,50.636,41300.0
2015-04-24 15:30:00,62.49,62.5,62.46,62.47,89500.0,50.636,50.6441,50.6117,50.6198,89500.0
2015-04-24 15:35:00,62.46,62.54,62.46,62.51,54800.0,50.6117,50.6766,50.6117,50.6522,54800.0
2015-04-24 15:40:00,62.51,62.52,62.44,62.45,72500.0,50.6522,50.6603,50.5955,50.6036,72500.0
2015-04-24 15:45:00,62.46,62.49,62.42,62.43,84800.0,50.6117,50.636,50.5793,50.5874,84800.0
2015-04-24 15:50:00,62.48,62.52,62.42,62.5,168100.0,50.6279,50.6603,50.5793,50.6441,168100.0
2015-04-24 15:55:00,62.5,62.55,62.43,62.54,312100.0,50.6441,50.6847,50.5874,50.6766,312100.0
2015-04-27 09:30:00,62.02,62.84,62.02,62.84,51100.0,50.2552,50.9196,50.2552,50.9196,51100.0
2015-04-27 09:35:00,62.88,63.03,62.85,62.89,22200.0,50.9521,51.0736,50.9277,50.9602,22200.0
2015-04-27 09:40:00,62.88,63.07,62.81,63.07,38100.0,50.9521,51.106,50.8953,51.106,38100.0
2015-04-27 09:45:00,63.07,63.07,62.65,62.78,45300.0,51.106,51.106,50.7657,50.871,45300.0
2015-04-27 09:50:00,62.75,62.94,62.74,62.9,15800.0,50.8467,51.0007,50.8386,50.9683,15800.0
2015-04-27 09:55:00,62.92,63.12,62.91,63.11,13800.0,50.9845,51.1465,50.9764,51.1384,13800.0
2015-04-27 10:00:00,63.1,63.24,63.09,63.12,24300.0,51.1303,51.2438,51.1222,51.1465,24300.0
2015-04-27 10:05:00,63.11,63.12,63.0,63.03,12100.0,51.1384,51.1465,51.0493,51.0736,12100.0
2015-04-27 10:10:00,63.05,63.07,62.99,63.06,15200.0,51.0898,51.106,51.0412,51.0979,15200.0
2015-04-27 10:15:00,63.05,63.1,63.0,63.05,31300.0,51.0898,51.1303,51.0493,51.0898,31300.0
2015-04-27 10:20:00,63.07,63.21,63.04,63.19,21600.0,51.106,51.2195,51.0817,51.2033,21600.0
2015-04-27 10:25:00,63.19,63.27,63.09,63.13,14700.0,51.2033,51.2681,51.1222,51.1546,14700.0
2015-04-27 10:30:00,63.13,63.21,63.09,63.13,67600.0,51.1546,51.2195,51.1222,51.1546,67600.0
2015-04-27 10:35:00,63.1,63.11,62.97,63.03,12600.0,51.1303,51.1384,51.025,51.0736,12600.0
2015-04-27 10:40:00,63.0,63.05,62.98,63.02,8500.0,51.0493,51.0898,51.0331,51.0655,8500.0
2015-04-27 10:45:00,63.0,63.03,62.95,62.95,12800.0,51.0493,51.0736,51.0088,51.0088,12800.0
2015-04-27 10:50:00,62.93,62.93,62.72,62.77,15400.0,50.9926,50.9926,50.8224,50.8629,15400.0
2015-04-27 10:55:00,62.78,62.81,62.72,62.79,12300.0,50.871,50.8953,50.8224,50.8791,12300.0
2015-04-27 11:00:00,62.78,62.84,62.74,62.76,15500.0,50.871,50.9196,50.8386,50.8548,15500.0
2015-04-27 11:05:00,62.74,62.81,62.7,62.79,5500.0,50.8386,50.8953,50.8062,50.8791,5500.0
2015-04-27 11:10:00,62.77,62.93,62.77,62.93,11800.0,50.8629,50.9926,50.8629,50.9926,11800.0
2015-04-27 11:15:00,62.94,62.94,62.87,62.91,8500.0,51.0007,51.0007,50.944,50.9764,8500.0
2015-04-27 11:20:00,62.91,62.93,62.84,62.84,9400.0,50.9764,50.9926,50.9196,50.9196,9400.0
2015-04-27 11:25:00,62.84,62.84,62.76,62.8,6400.0,50.9196,50.9196,50.8548,50.8872,6400.0
2015-04-27 11:30:00,62.8,62.84,62.77,62.84,11500.0,50.8872,50.9196,50.8629,50.9196,11500.0
2015-04-27 11:35:00,62.83,62.83,62.78,62.78,5800.0,50.9115,50.9115,50.871,50.871,5800.0
2015-04-27 11:40:00,62.8,62.82,62.78,62.81,6700.0,50.8872,50.9034,50.871,50.8953,6700.0
2015-04-27 11:45:00,62.84,62.86,62.73,62.75,15300.0,50.9196,50.9359,50.8305,50.8467,15300.0
2015-04-27 11:50:00,62.75,62.76,62.63,62.67,18100.0,50.8467,50.8548,50.7495,50.7819,18100.0
2015-04-27 11:55:00,62.71,62.72,62.63,62.68,11100.0,50.8143,50.8224,50.7495,50.79,11100.0
2015-04-27 12:00:00,62.69,62.77,62.68,62.71,9100.0,50.7981,50.8629,50.79,50.8143,9100.0
2015-04-27 12:05:00,62.73,62.75,62.7,62.72,8800.0,50.8305,50.8467,50.8062,50.8224,8800.0
2015-04-27 12:10:00,62.72,62.76,62.7,62.75,8100.0,50.8224,50.8548,50.8062,50.8467,8100.0
2015-04-27 12:15:00,62.75,62.75,62.62,62.62,12300.0,50.8467,50.8467,50.7414,50.7414,12300.0
2015-04-27 12:20:00,62.62,62.68,62.6,62.67,12000.0,50.7414,50.79,50.7252,50.7819,12000.0
2015-04-27 12:25:00,62.68,62.72,62.66,62.66,4500.0,50.79,50.8224,50.7738,50.7738,4500.0
2015-04-27 12:30:00,62.69,62.7,62.62,62.63,5200.0,50.7981,50.8062,50.7414,50.7495,5200.0
2015-04-27 12:35:00,62.63,62.7,62.62,62.66,8300.0,50.7495,50.8062,50.7414,50.7738,8300.0
2015-04-27 12:40:00,62.64,62.65,62.58,62.58,7900.0,50.7576,50.7657,50.709,50.709,7900.0
2015-04-27 12:45:00,62.59,62.62,62.57,62.61,4000.0,50.7171,50.7414,50.7009,50.7333,4000.0
2015-04-27 12:50:00,62.6,62.68,62.6,62.63,13800.0,50.7252,50.79,50.7252,50.7495,13800.0
2015-04-27 12:55:00,62.64,62.68,62.63,62.67,4700.0,50.7576,50.79,50.7495,50.7819,4700.0
2015-04-27 13:00:00,62.68,62.77,62.65,62.75,10200.0,50.79,50.8629,50.7657,50.8467,10200.0
2015-04-27 13:05:00,62.76,62.77,62.73,62.76,2900.0,50.8548,50.8629,50.8305,50.8548,2900.0
2015-04-27 13:10:00,62.74,62.75,62.57,62.6,5800.0,50.8386,50.8467,50.7009,50.7252,5800.0
2015-04-27 13:15:00,62.6,62.6,62.5,62.51,7900.0,50.7252,50.7252,50.6441,50.6522,7900.0
2015-04-27 13:20:00,62.5,62.54,62.49,62.52,6000.0,50.6441,50.6766,50.636,50.6603,6000.0
2015-04-27 13:25:00,62.49,62.66,62.49,62.63,8800.0,50.636,50.7738,50.636,50.7495,8800.0
2015-04-27 13:30:00,62.63,62.66,62.62,62.64,3300.0,50.7495,50.7738,50.7414,50.7576,3300.0
2015-04-27 13:35:00,62.65,62.69,62.65,62.68,6900.0,50.7657,50.7981,50.7657,50.79,6900.0
2015-04-27 13:40:00,62.66,62.67,62.58,62.6,7000.0,50.7738,50.7819,50.709,50.7252,7000.0
2015-04-27 13:45:00,62.6,62.62,62.56,62.58,6400.0,50.7252,50.7414,50.6928,50.709,6400.0
2015-04-27 13:50:00,62.58,62.58,62.51,62.51,4600.0,50.709,50.709,50.6522,50.6522,4600.0
2015-04-27 13:55:00,62.53,62.56,62.51,62.54,7000.0,50.6685,50.6928,50.6522,50.6766,7000.0
2015-04-27 14:00:00,62.54,62.56,62.48,62.51,8400.0,50.6766,50.6928,50.6279,50.6522,8400.0
2015-04-27 14:05:00,62.51,62.57,62.51,62.54,8400.0,50.6522,50.7009,50.6522,50.6766,8400.0
2015-04-27 14:10:00,62.53,62.58,62.52,62.56,11000.0,50.6685,50.709,50.6603,50.6928,11000.0
2015-04-27 14:15:00,62.55,62.63,62.52,62.62,12800.0,50.6847,50.7495,50.6603,50.7414,12800.0
2015-04-27 14:20:00,62.61,62.67,62.56,62.64,9500.0,50.7333,50.7819,50.6928,50.7576,9500.0
2015-04-27 14:25:00,62.64,62.7,62.64,62.69,6900.0,50.7576,50.8062,50.7576,50.7981,6900.0
2015-04-27 14:30:00,62.69,62.69,62.57,62.59,13100.0,50.7981,50.7981,50.7009,50.7171,13100.0
2015-04-27 14:35:00,62.61,62.61,62.5,62.53,25200.0,50.7333,50.7333,50.6441,50.6685,25200.0
2015-04-27 14:40:00,62.53,62.63,62.52,62.62,13200.0,50.6685,50.7495,50.6603,50.7414,13200.0
2015-04-27 14:45:00,62.61,62.62,62.54,62.54,10100.0,50.7333,50.7414,50.6766,50.6766,10100.0
2015-04-27 14:50:00,62.54,62.61,62.53,62.59,10000.0,50.6766,50.7333,50.6685,50.7171,10000.0
2015-04-27 14:55:00,62.6,62.69,62.59,62.63,13500.0,50.7252,50.7981,50.7171,50.7495,13500.0
2015-04-27 15:00:00,62.63,62.68,62.56,62.68,14900.0,50.7495,50.79,50.6928,50.79,14900.0
2015-04-27 15:05:00,62.67,62.68,62.61,62.65,10700.0,50.7819,50.79,50.7333,50.7657,10700.0
2015-04-27 15:10:00,62.65,62.67,62.57,62.62,12600.0,50.7657,50.7819,50.7009,50.7414,12600.0
2015-04-27 15:15:00,62.61,62.63,62.5,62.52,13800.0,50.7333,50.7495,50.6441,50.6603,13800.0
2015-04-27 15:20:00,62.52,62.74,62.52,62.66,27400.0,50.6603,50.8386,50.6603,50.7738,27400.0
2015-04-27 15:25:00,62.64,62.75,62.64,62.7,21600.0,50.7576,50.8467,50.7576,50.8062,21600.0
2015-04-27 15:30:00,62.7,62.72,62.57,62.59,47000.0,50.8062,50.8224,50.7009,50.7171,47000.0
2015-04-27 15:35:00,62.59,62.61,62.56,62.58,33600.0,50.7171,50.7333,50.6928,50.709,33600.0
2015-04-27 15:40:00,62.59,62.67,62.57,62.67,28600.0,50.7171,50.7819,50.7009,50.7819,28600.0
2015-04-27 15:45:00,62.66,62.66,62.54,62.57,33300.0,50.7738,50.7738,50.6766,50.7009,33300.0
2015-04-27 15:50:00,62.57,62.69,62.57,62.62,61300.0,50.7009,50.7981,50.7009,50.7414,61300.0
2015-04-27 15:55:00,62.62,62.67,62.57,62.67,126100.0,50.7414,50.7819,50.7009,50.7819,126100.0
2015-04-28 09:30:00,62.63,63.06,62.56,63.02,31900.0,50.7495,51.0979,50.6928,51.0655,31900.0
2015-04-28 09:35:00,62.97,63.08,62.89,63.02,26900.0,51.025,51.1141,50.9602,51.0655,26900.0
2015-04-28 09:40:00,63.08,63.1,62.86,62.96,14100.0,51.1141,51.1303,50.9359,51.0169,14100.0
2015-04-28 09:45:00,62.96,63.05,62.84,62.84,14100.0,51.0169,51.0898,50.9196,50.9196,14100.0
2015-04-28 09:50:00,62.84,62.95,62.8,62.91,29400.0,50.9196,51.0088,50.8872,50.9764,29400.0
2015-04-28 09:55:00,62.91,63.0,62.87,62.91,39300.0,50.9764,51.0493,50.944,50.9764,39300.0
2015-04-28 10:00:00,62.9,62.95,62.69,62.76,55200.0,50.9683,51.0088,50.7981,50.8548,55200.0
2015-04-28 10:05:00,62.76,62.77,62.55,62.68,19400.0,50.8548,50.8629,50.6847,50.79,19400.0
2015-04-28 10:10:00,62.69,62.71,62.5,62.52,13300.0,50.7981,50.8143,50.6441,50.6603,13300.0
2015-04-28 10:15:00,62.51,62.72,62.5,62.71,21500.0,50.6522,50.8224,50.6441,50.8143,21500.0
2015-04-28 10:20:00,62.72,62.74,62.62,62.71,39400.0,50.8224,50.8386,50.7414,50.8143,39400.0
2015-04-28 10:25:00,62.71,62.72,62.64,62.66,22000.0,50.8143,50.8224,50.7576,50.7738,22000.0
2015-04-28 10:30:00,62.67,62.86,62.65,62.86,19200.0,50.7819,50.9359,50.7657,50.9359,19200.0
2015-04-28 10:35:00,62.86,63.03,62.8,63.0,16300.0,50.9359,51.0736,50.8872,51.0493,16300.0
2015-04-28 10:40:00,63.0,63.09,62.98,63.0,35700.0,51.0493,51.1222,51.0331,51.0493,35700.0
2015-04-28 10:45:00,63.0,63.12,62.98,63.12,18800.0,51.0493,51.1465,51.0331,51.1465,18800.0
2015-04-28 10:50:00,63.12,63.22,63.09,63.09,21100.0,51.1465,51.2276,51.1222,51.1222,21100.0
2015-04-28 10:55:00,63.1,63.2,63.02,63.19,9100.0,51.1303,51.2114,51.0655,51.2033,9100.0
2015-04-28 11:00:00,63.2,63.46,63.18,63.41,17200.0,51.2114,51.422,51.1952,51.3815,17200.0
2015-04-28 11:05:00,63.4,63.41,63.37,63.41,7500.0,51.3734,51.3815,51.3491,51.3815,7500.0
2015-04-28 11:10:00,63.38,63.42,63.33,63.34,8100.0,51.3572,51.3896,51.3167,51.3248,8100.0
2015-04-28 11:15:00,63.35,63.38,63.31,63.36,7500.0,51.3329,51.3572,51.3005,51.341,7500.0
2015-04-28 11:20:00,63.38,63.39,63.25,63.25,9000.0,51.3572,51.3653,51.2519,51.2519,9000.0
2015-04-28 11:25:00,63.25,63.28,63.2,63.2,9200.0,51.2519,51.2762,51.2114,51.2114,9200.0
2015-04-28 11:30:00,63.21,63.24,63.17,63.21,8300.0,51.2195,51.2438,51.187,51.2195,8300.0
2015-04-28 11:35:00,63.2,63.23,63.17,63.18,19000.0,51.2114,51.2357,51.187,51.1952,19000.0
2015-04-28 11:40:00,63.18,63.25,63.16,63.23,39700.0,51.1952,51.2519,51.1789,51.2357,39700.0
2015-04-28 11:45:00,63.23,63.36,63.21,63.36,24500.0,51.2357,51.341,51.2195,51.341,24500.0
2015-04-28 11:50:00,63.35,63.37,63.24,63.25,19400.0,51.3329,51.3491,51.2438,51.2519,19400.0
2015-04-28 11:55:00,63.25,63.25,63.23,63.24,16800.0,51.2519,51.2519,51.2357,51.2438,16800.0
2015-04-28 12:00:00,63.25,63.25,63.17,63.17,26900.0,51.2519,51.2519,51.187,51.187,26900.0
2015-04-28 12:05:00,63.17,63.36,63.16,63.34,15200.0,51.187,51.341,51.1789,51.3248,15200.0
2015-04-28 12:10:00,63.35,63.35,63.27,63.32,6200.0,51.3329,51.3329,51.2681,51.3086,6200.0
2015-04-28 12:15:00,63.31,63.32,63.24,63.24,6000.0,51.3005,51.3086,51.2438,51.2438,6000.0
2015-04-28 12:20:00,63.24,63.26,63.19,63.2,8900.0,51.2438,51.26,51.2033,51.2114,8900.0
2015-04-28 12:25:00,63.2,63.31,63.19,63.29,8500.0,51.2114,51.3005,51.2033,51.2843,8500.0
2015-04-28 12:30:00,63.29,63.34,63.24,63.26,10400.0,51.2843,51.3248,51.2438,51.26,10400.0
2015-04-28 12:35:00,63.26,63.28,63.19,63.21,9700.0,51.26,51.2762,51.2033,51.2195,9700.0
2015-04-28 12:40:00,63.21,63.24,63.19,63.2,6400.0,51.2195,51.2438,51.2033,51.2114,6400.0
2015-04-28 12:45:00,63.22,63.26,63.21,63.22,9500.0,51.2276,51.26,51.2195,51.2276,9500.0
2015-04-28 12:50:00,63.23,63.33,63.21,63.29,38100.0,51.2357,51.3167,51.2195,51.2843,38100.0
2015-04-28 12:55:00,63.29,63.29,63.2,63.29,14400.0,51.2843,51.2843,51.2114,51.2843,14400.0
2015-04-28 13:00:00,63.29,63.31,63.23,63.3,12200.0,51.2843,51.3005,51.2357,51.2924,12200.0
2015-04-28 13:05:00,63.31,63.32,63.25,63.27,25400.0,51.3005,51.3086,51.2519,51.2681,25400.0
2015-04-28 13:10:00,63.25,63.26,63.19,63.21,13100.0,51.2519,51.26,51.2033,51.2195,13100.0
2015-04-28 13:15:00,63.21,63.27,63.21,63.24,5900.0,51.2195,51.2681,51.2195,51.2438,5900.0
2015-04-28 13:20:00,63.26,63.29,63.23,63.23,9400.0,51.26,51.2843,51.2357,51.2357,9400.0
2015-04-28 13:25:00,63.24,63.27,63.18,63.21,8600.0,51.2438,51.2681,51.1952,51.2195,8600.0
2015-04-28 13:30:00,63.23,63.24,63.15,63.16,6900.0,51.2357,51.2438,51.1708,51.1789,6900.0
2015-04-28 13:35:00,63.17,63.21,63.13,63.2,6000.0,51.187,51.2195,51.1546,51.2114,6000.0
2015-04-28 13:40:00,63.19,63.25,63.17,63.25,8300.0,51.2033,51.2519,51.187,51.2519,8300.0
2015-04-28 13:45:00,63.25,63.3,63.22,63.26,7700.0,51.2519,51.2924,51.2276,51.26,7700.0
2015-04-28 13:50:00,63.28,63.29,63.18,63.19,12600.0,51.2762,51.2843,51.1952,51.2033,12600.0
2015-04-28 13:55:00,63.2,63.22,63.16,63.19,10400.0,51.2114,51.2276,51.1789,51.2033,10400.0
2015-04-28 14:00:00,63.19,63.21,63.09,63.09,10500.0,51.2033,51.2195,51.1222,51.1222,10500.0
2015-04-28 14:05:00,63.09,63.27,63.09,63.27,8800.0,51.1222,51.2681,51.1222,51.2681,8800.0
2015-04-28 14:10:00,63.25,63.26,63.16,63.19,13000.0,51.2519,51.26,51.1789,51.2033,13000.0
2015-04-28 14:15:00,63.2,63.25,63.15,63.22,10400.0,51.2114,51.2519,51.1708,51.2276,10400.0
2015-04-28 14:20:00,63.23,63.23,63.15,63.17,8400.0,51.2357,51.2357,51.1708,51.187,8400.0
2015-04-28 14:25:00,63.18,63.25,63.17,63.21,13200.0,51.1952,51.2519,51.187,51.2195,13200.0
2015-04-28 14:30:00,63.22,63.29,63.2,63.27,10100.0,51.2276,51.2843,51.2114,51.2681,10100.0
2015-04-28 14:35:00,63.28,63.29,63.22,63.27,12700.0,51.2762,51.2843,51.2276,51.2681,12700.0
2015-04-28 14:40:00,63.28,63.29,63.23,63.24,9100.0,51.2762,51.2843,51.2357,51.2438,9100.0
2015-04-28 14:45:00,63.25,63.28,63.24,63.25,13400.0,51.2519,51.2762,51.2438,51.2519,13400.0
2015-04-28 14:50:00,63.26,63.29,63.23,63.27,12800.0,51.26,51.2843,51.2357,51.2681,12800.0
2015-04-28 14:55:00,63.26,63.32,63.23,63.26,15200.0,51.26,51.3086,51.2357,51.26,15200.0
2015-04-28 15:00:00,63.26,63.32,63.26,63.3,15800.0,51.26,51.3086,51.26,51.2924,15800.0
2015-04-28 15:05:00,63.3,63.37,63.28,63.32,23800.0,51.2924,51.3491,51.2762,51.3086,23800.0
2015-04-28 15:10:00,63.32,63.33,63.27,63.28,12800.0,51.3086,51.3167,51.2681,51.2762,12800.0
2015-04-28 15:15:00,63.29,63.34,63.26,63.26,28200.0,51.2843,51.3248,51.26,51.26,28200.0
2015-04-28 15:20:00,63.27,63.32,63.25,63.31,17800.0,51.2681,51.3086,51.2519,51.3005,17800.0
2015-04-28 15:25:00,63.31,63.31,63.27,63.3,21600.0,51.3005,51.3005,51.2681,51.2924,21600.0
2015-04-28 15:30:00,63.3,63.39,63.28,63.35,41900.0,51.2924,51.3653,51.2762,51.3329,41900.0
2015-04-28 15:35:00,63.33,63.33,63.24,63.26,18800.0,51.3167,51.3167,51.2438,51.26,18800.0
2015-04-28 15:40:00,63.26,63.35,63.26,63.3,32700.0,51.26,51.3329,51.26,51.2924,32700.0
2015-04-28 15:45:00,63.29,63.33,63.25,63.33,29800.0,51.2843,51.3167,51.2519,51.3167,29800.0
2015-04-28 15:50:00,63.33,63.37,63.29,63.35,62000.0,51.3167,51.3491,51.2843,51.3329,62000.0
2015-04-28 15:55:00,63.34,63.4,63.21,63.22,234900.0,51.3248,51.3734,51.2195,51.2276,234900.0
2015-04-29 09:30:00,63.05,63.45,62.82,63.45,346800.0,51.0898,51.4139,50.9034,51.4139,346800.0
2015-04-29 09:35:00,63.4,63.65,63.37,63.6,14300.0,51.3734,51.576,51.3491,51.5355,14300.0
2015-04-29 09:40:00,63.56,63.56,63.19,63.36,15600.0,51.5031,51.5031,51.2033,51.341,15600.0
2015-04-29 09:45:00,63.42,63.52,63.32,63.35,29100.0,51.3896,51.4707,51.3086,51.3329,29100.0
2015-04-29 09:50:00,63.33,63.4,63.18,63.27,28200.0,51.3167,51.3734,51.1952,51.2681,28200.0
2015-04-29 09:55:00,63.29,63.33,63.14,63.2,31800.0,51.2843,51.3167,51.1627,51.2114,31800.0
2015-04-29 10:00:00,63.19,63.27,63.05,63.1,44900.0,51.2033,51.2681,51.0898,51.1303,44900.0
2015-04-29 10:05:00,63.1,63.15,63.04,63.07,18600.0,51.1303,51.1708,51.0817,51.106,18600.0
2015-04-29 10:10:00,63.1,63.14,63.05,63.09,15400.0,51.1303,51.1627,51.0898,51.1222,15400.0
2015-04-29 10:15:00,63.11,63.17,63.07,63.15,9700.0,51.1384,51.187,51.106,51.1708,9700.0
2015-04-29 10:20:00,63.13,63.25,63.05,63.06,36500.0,51.1546,51.2519,51.0898,51.0979,36500.0
2015-04-29 10:25:00,63.05,63.11,63.05,63.1,5500.0,51.0898,51.1384,51.0898,51.1303,5500.0
2015-04-29 10:30:00,63.08,63.17,63.04,63.15,5500.0,51.1141,51.187,51.0817,51.1708,5500.0
2015-04-29 10:35:00,63.13,63.13,63.01,63.01,10500.0,51.1546,51.1546,51.0574,51.0574,10500.0
2015-04-29 10:40:00,63.05,63.09,63.0,63.04,4900.0,51.0898,51.1222,51.0493,51.0817,4900.0
2015-04-29 10:45:00,63.0,63.05,62.95,63.03,11900.0,51.0493,51.0898,51.0088,51.0736,11900.0
2015-04-29 10:50:00,63.03,63.03,62.95,62.95,6200.0,51.0736,51.0736,51.0088,51.0088,6200.0
2015-04-29 10:55:00,62.95,62.97,62.9,62.9,3100.0,51.0088,51.025,50.9683,50.9683,3100.0
2015-04-29 11:00:00,62.9,63.02,62.9,62.99,12100.0,50.9683,51.0655,50.9683,51.0412,12100.0
2015-04-29 11:05:00,62.98,63.01,62.98,62.98,3500.0,51.0331,51.0574,51.0331,51.0331,3500.0
2015-04-29 11:10:00,62.98,62.98,62.85,62.86,3700.0,51.0331,51.0331,50.9277,50.9359,3700.0
2015-04-29 11:15:00,62.87,62.92,62.84,62.87,2500.0,50.944,50.9845,50.9196,50.944,2500.0
2015-04-29 11:20:00,62.88,62.89,62.78,62.8,7300.0,50.9521,50.9602,50.871,50.8872,7300.0
2015-04-29 11:25:00,62.83,62.86,62.74,62.74,7800.0,50.9115,50.9359,50.8386,50.8386,7800.0
2015-04-29 11:30:00,62.75,62.75,62.71,62.71,4700.0,50.8467,50.8467,50.8143,50.8143,4700.0
2015-04-29 11:35:00,62.69,62.72,62.67,62.71,4700.0,50.7981,50.8224,50.7819,50.8143,4700.0
2015-04-29 11:40:00,62.7,62.79,62.69,62.71,18700.0,50.8062,50.8791,50.7981,50.8143,18700.0
2015-04-29 11:45:00,62.71,62.71,62.69,62.71,1000.0,50.8143,50.8143,50.7981,50.8143,1000.0
2015-04-29 11:50:00,62.71,62.72,62.7,62.72,1400.0,50.8143,50.8224,50.8062,50.8224,1400.0
2015-04-29 11:55:00,62.73,62.74,62.7,62.73,2600.0,50.8305,50.8386,50.8062,50.8305,2600.0
2015-04-29 12:00:00,62.73,62.74,62.62,62.63,4000.0,50.8305,50.8386,50.7414,50.7495,4000.0
2015-04-29 12:05:00,62.64,62.65,62.54,62.56,3800.0,50.7576,50.7657,50.6766,50.6928,3800.0
2015-04-29 12:10:00,62.57,62.57,62.43,62.46,6100.0,50.7009,50.7009,50.5874,50.6117,6100.0
2015-04-29 12:15:00,62.45,62.49,62.41,62.43,5800.0,50.6036,50.636,50.5712,50.5874,5800.0
2015-04-29 12:20:00,62.41,62.49,62.41,62.46,4800.0,50.5712,50.636,50.5712,50.6117,4800.0
2015-04-29 12:25:00,62.46,62.46,62.39,62.41,6200.0,50.6117,50.6117,50.555,50.5712,6200.0
2015-04-29 12:30:00,62.38,62.38,62.33,62.36,6300.0,50.5469,50.5469,50.5064,50.5307,6300.0
2015-04-29 12:35:00,62.37,62.38,62.34,62.35,2000.0,50.5388,50.5469,50.5145,50.5226,2000.0
2015-04-29 12:40:00,62.32,62.43,62.31,62.42,6400.0,50.4983,50.5874,50.4902,50.5793,6400.0
2015-04-29 12:45:00,62.44,62.5,62.39,62.49,3800.0,50.5955,50.6441,50.555,50.636,3800.0
2015-04-29 12:50:00,62.49,62.54,62.48,62.52,6200.0,50.636,50.6766,50.6279,50.6603,6200.0
2015-04-29 12:55:00,62.52,62.59,62.52,62.56,5800.0,50.6603,50.7171,50.6603,50.6928,5800.0
2015-04-29 13:00:00,62.56,62.56,62.49,62.5,3600.0,50.6928,50.6928,50.636,50.6441,3600.0
2015-04-29 13:05:00,62.5,62.51,62.45,62.51,3300.0,50.6441,50.6522,50.6036,50.6522,3300.0
2015-04-29 13:10:00,62.51,62.59,62.48,62.59,9000.0,50.6522,50.7171,50.6279,50.7171,9000.0
2015-04-29 13:15:00,62.59,62.63,62.54,62.57,4100.0,50.7171,50.7495,50.6766,50.7009,4100.0
2015-04-29 13:20:00,62.58,62.58,62.54,62.58,3800.0,50.709,50.709,50.6766,50.709,3800.0
2015-04-29 13:25:00,62.58,62.61,62.53,62.54,66700.0,50.709,50.7333,50.6685,50.6766,66700.0
2015-04-29 13:30:00,62.55,62.6,62.54,62.56,2800.0,50.6847,50.7252,50.6766,50.6928,2800.0
2015-04-29 13:35:00,62.57,62.67,62.57,62.66,5500.0,50.7009,50.7819,50.7009,50.7738,5500.0
2015-04-29 13:40:00,62.65,62.82,62.64,62.82,13800.0,50.7657,50.9034,50.7576,50.9034,13800.0
2015-04-29 13:45:00,62.82,62.85,62.79,62.84,10500.0,50.9034,50.9277,50.8791,50.9196,10500.0
2015-04-29 13:50:00,62.84,63.01,62.83,63.01,17400.0,50.9196,51.0574,50.9115,51.0574,17400.0
2015-04-29 13:55:00,63.0,63.09,62.99,63.05,37800.0,51.0493,51.1222,51.0412,51.0898,37800.0
2015-04-29 14:00:00,63.06,63.14,62.89,63.01,16800.0,51.0979,51.1627,50.9602,51.0574,16800.0
2015-04-29 14:05:00,63.03,63.07,62.94,62.95,7200.0,51.0736,51.106,51.0007,51.0088,7200.0
2015-04-29 14:10:00,62.96,62.98,62.83,62.84,5500.0,51.0169,51.0331,50.9115,50.9196,5500.0
2015-04-29 14:15:00,62.84,63.11,62.84,63.04,8000.0,50.9196,51.1384,50.9196,51.0817,8000.0
2015-04-29 14:20:00,63.03,63.09,62.96,63.07,22500.0,51.0736,51.1222,51.0169,51.106,22500.0
2015-04-29 14:25:00,63.05,63.06,62.99,63.01,13100.0,51.0898,51.0979,51.0412,51.0574,13100.0
2015-04-29 14:30:00,63.02,63.1,62.95,63.09,14300.0,51.0655,51.1303,51.0088,51.1222,14300.0
2015-04-29 14:35:00,63.04,63.11,63.01,63.03,3800.0,51.0817,51.1384,51.0574,51.0736,3800.0
2015-04-29 14:40:00,63.06,63.18,63.05,63.15,4700.0,51.0979,51.1952,51.0898,51.1708,4700.0
2015-04-29 14:45:00,63.16,63.18,63.07,63.16,6500.0,51.1789,51.1952,51.106,51.1789,6500.0
2015-04-29 14:50:00,63.16,63.16,63.06,63.07,3900.0,51.1789,51.1789,51.0979,51.106,3900.0
2015-04-29 14:55:00,63.08,63.08,63.04,63.05,8000.0,51.1141,51.1141,51.0817,51.0898,8000.0
2015-04-29 15:00:00,63.05,63.07,62.93,62.93,9700.0,51.0898,51.106,50.9926,50.9926,9700.0
2015-04-29 15:05:00,62.93,62.94,62.83,62.83,13100.0,50.9926,51.0007,50.9115,50.9115,13100.0
2015-04-29 15:10:00,62.84,62.89,62.72,62.89,30300.0,50.9196,50.9602,50.8224,50.9602,30300.0
2015-04-29 15:15:00,62.89,62.91,62.81,62.86,14200.0,50.9602,50.9764,50.8953,50.9359,14200.0
2015-04-29 15:20:00,62.87,62.9,62.8,62.84,16200.0,50.944,50.9683,50.8872,50.9196,16200.0
2015-04-29 15:25:00,62.86,62.86,62.8,62.82,4700.0,50.9359,50.9359,50.8872,50.9034,4700.0
2015-04-29 15:30:00,62.82,62.9,62.81,62.81,11500.0,50.9034,50.9683,50.8953,50.8953,11500.0
2015-04-29 15:35:00,62.81,62.96,62.81,62.95,8900.0,50.8953,51.0169,50.8953,51.0088,8900.0
2015-04-29 15:40:00,62.92,62.92,62.78,62.78,12300.0,50.9845,50.9845,50.871,50.871,12300.0
2015-04-29 15:45:00,62.79,62.91,62.79,62.91,13400.0,50.8791,50.9764,50.8791,50.9764,13400.0
2015-04-29 15:50:00,62.9,62.9,62.79,62.8,22200.0,50.9683,50.9683,50.8791,50.8872,22200.0
2015-04-29 15:55:00,62.8,62.86,62.79,62.82,56500.0,50.8872,50.9359,50.8791,50.9034,56500.0
2015-04-30 09:30:00,62.55,62.56,62.34,62.39,135400.0,50.6847,50.6928,50.5145,50.555,135400.0
2015-04-30 09:35:00,62.37,62.67,62.35,62.41,128100.0,50.5388,50.7819,50.5226,50.5712,128100.0
2015-04-30 09:40:00,62.41,62.58,62.18,62.25,71900.0,50.5712,50.709,50.3848,50.4416,71900.0
2015-04-30 09:45:00,62.26,62.26,62.04,62.04,69100.0,50.4497,50.4497,50.2714,50.2714,69100.0
2015-04-30 09:50:00,62.04,62.04,61.84,61.86,48900.0,50.2714,50.2714,50.1093,50.1255,48900.0
2015-04-30 09:55:00,61.88,61.88,61.8,61.87,19000.0,50.1418,50.1418,50.0769,50.1336,19000.0
2015-04-30 10:00:00,61.85,61.98,61.78,61.92,49400.0,50.1174,50.2228,50.0607,50.1742,49400.0
2015-04-30 10:05:00,61.92,62.22,61.91,62.1,39500.0,50.1742,50.4173,50.1661,50.32,39500.0
2015-04-30 10:10:00,62.07,62.15,62.03,62.14,26300.0,50.2957,50.3605,50.2633,50.3524,26300.0
2015-04-30 10:15:00,62.15,62.15,61.94,61.95,21100.0,50.3605,50.3605,50.1904,50.1985,21100.0
2015-04-30 10:20:00,61.95,62.02,61.83,61.84,23200.0,50.1985,50.2552,50.1012,50.1093,23200.0
2015-04-30 10:25:00,61.85,61.97,61.85,61.93,8600.0,50.1174,50.2147,50.1174,50.1823,8600.0
2015-04-30 10:30:00,61.91,61.96,61.85,61.96,11000.0,50.1661,50.2066,50.1174,50.2066,11000.0
2015-04-30 10:35:00,61.98,62.08,61.95,61.95,9800.0,50.2228,50.3038,50.1985,50.1985,9800.0
2015-04-30 10:40:00,61.94,62.01,61.83,61.93,22500.0,50.1904,50.2471,50.1012,50.1823,22500.0
2015-04-30 10:45:00,61.93,62.02,61.91,61.96,12600.0,50.1823,50.2552,50.1661,50.2066,12600.0
2015-04-30 10:50:00,61.97,61.98,61.85,61.87,13600.0,50.2147,50.2228,50.1174,50.1336,13600.0
2015-04-30 10:55:00,61.86,61.91,61.78,61.91,15600.0,50.1255,50.1661,50.0607,50.1661,15600.0
2015-04-30 11:00:00,61.9,62.01,61.87,62.01,15000.0,50.158,50.2471,50.1336,50.2471,15000.0
2015-04-30 11:05:00,62.02,62.11,62.02,62.06,22700.0,50.2552,50.3281,50.2552,50.2876,22700.0
2015-04-30 11:10:00,62.06,62.14,62.05,62.11,20800.0,50.2876,50.3524,50.2795,50.3281,20800.0
2015-04-30 11:15:00,62.12,62.13,62.02,62.04,18000.0,50.3362,50.3443,50.2552,50.2714,18000.0
2015-04-30 11:20:00,62.04,62.07,62.0,62.04,22000.0,50.2714,50.2957,50.239,50.2714,22000.0
2015-04-30 11:25:00,62.04,62.04,61.97,62.03,16000.0,50.2714,50.2714,50.2147,50.2633,16000.0
2015-04-30 11:30:00,62.03,62.17,62.03,62.16,44100.0,50.2633,50.3767,50.2633,50.3686,44100.0
2015-04-30 11:35:00,62.17,62.17,62.01,62.05,25600.0,50.3767,50.3767,50.2471,50.2795,25600.0
2015-04-30 11:40:00,62.06,62.13,62.01,62.04,23400.0,50.2876,50.3443,50.2471,50.2714,23400.0
2015-04-30 11:45:00,62.04,62.06,61.92,61.94,35600.0,50.2714,50.2876,50.1742,50.1904,35600.0
2015-04-30 11:50:00,61.94,62.1,61.94,62.1,18000.0,50.1904,50.32,50.1904,50.32,18000.0
2015-04-30 11:55:00,62.08,62.08,61.93,61.93,13700.0,50.3038,50.3038,50.1823,50.1823,13700.0
2015-04-30 12:00:00,61.94,62.13,61.94,62.08,35300.0,50.1904,50.3443,50.1904,50.3038,35300.0
2015-04-30 12:05:00,62.07,62.15,62.03,62.06,10800.0,50.2957,50.3605,50.2633,50.2876,10800.0
2015-04-30 12:10:00,62.06,62.09,62.03,62.09,19100.0,50.2876,50.3119,50.2633,50.3119,19100.0
2015-04-30 12:15:00,62.07,62.1,62.02,62.08,16600.0,50.2957,50.32,50.2552,50.3038,16600.0
2015-04-30 12:20:00,62.08,62.13,62.05,62.12,19200.0,50.3038,50.3443,50.2795,50.3362,19200.0
2015-04-30 12:25:00,62.11,62.19,62.11,62.19,20300.0,50.3281,50.3929,50.3281,50.3929,20300.0
2015-04-30 12:30:00,62.18,62.19,62.09,62.15,14000.0,50.3848,50.3929,50.3119,50.3605,14000.0
2015-04-30 12:35:00,62.13,62.2,62.11,62.17,9100.0,50.3443,50.4011,50.3281,50.3767,9100.0
2015-04-30 12:40:00,62.19,62.22,62.14,62.21,11100.0,50.3929,50.4173,50.3524,50.4092,11100.0
2015-04-30 12:45:00,62.2,62.2,62.11,62.13,38700.0,50.4011,50.4011,50.3281,50.3443,38700.0
2015-04-30 12:50:00,62.14,62.16,62.12,62.12,21900.0,50.3524,50.3686,50.3362,50.3362,21900.0
2015-04-30 12:55:00,62.11,62.15,62.11,62.15,133100.0,50.3281,50.3605,50.3281,50.3605,133100.0
2015-04-30 13:00:00,62.15,62.15,62.01,62.09,48000.0,50.3605,50.3605,50.2471,50.3119,48000.0
2015-04-30 13:05:00,62.1,62.1,61.99,62.0,12900.0,50.32,50.32,50.2309,50.239,12900.0
2015-04-30 13:10:00,62.0,62.02,61.95,62.0,35400.0,50.239,50.2552,50.1985,50.239,35400.0
2015-04-30 13:15:00,62.0,62.01,61.98,62.01,8900.0,50.239,50.2471,50.2228,50.2471,8900.0
2015-04-30 13:20:00,62.02,62.02,61.98,61.98,9000.0,50.2552,50.2552,50.2228,50.2228,9000.0
2015-04-30 13:25:00,61.99,61.99,61.92,61.98,11100.0,50.2309,50.2309,50.1742,50.2228,11100.0
2015-04-30 13:30:00,61.95,62.04,61.93,61.98,10500.0,50.1985,50.2714,50.1823,50.2228,10500.0
2015-04-30 13:35:00,61.96,61.96,61.89,61.9,11200.0,50.2066,50.2066,50.1499,50.158,11200.0
2015-04-30 13:40:00,61.89,61.94,61.89,61.92,10800.0,50.1499,50.1904,50.1499,50.1742,10800.0
2015-04-30 13:45:00,61.92,61.98,61.87,61.92,9300.0,50.1742,50.2228,50.1336,50.1742,9300.0
2015-04-30 13:50:00,61.9,61.92,61.89,61.92,4200.0,50.158,50.1742,50.1499,50.1742,4200.0
2015-04-30 13:55:00,61.91,61.96,61.86,61.87,11800.0,50.1661,50.2066,50.1255,50.1336,11800.0
2015-04-30 14:00:00,61.87,61.91,61.81,61.87,11800.0,50.1336,50.1661,50.085,50.1336,11800.0
2015-04-30 14:05:00,61.87,61.9,61.85,61.9,5900.0,50.1336,50.158,50.1174,50.158,5900.0
2015-04-30 14:10:00,61.9,61.96,61.86,61.92,14100.0,50.158,50.2066,50.1255,50.1742,14100.0
2015-04-30 14:15:00,61.92,61.92,61.85,61.86,9200.0,50.1742,50.1742,50.1174,50.1255,9200.0
2015-04-30 14:20:00,61.85,61.86,61.63,61.63,24800.0,50.1174,50.1255,49.9392,49.9392,24800.0
2015-04-30 14:25:00,61.63,61.7,61.59,61.59,18100.0,49.9392,49.9959,49.9068,49.9068,18100.0
2015-04-30 14:30:00,61.59,61.59,61.51,61.56,34400.0,49.9068,49.9068,49.8419,49.8825,34400.0
2015-04-30 14:35:00,61.57,61.6,61.53,61.55,47100.0,49.8906,49.9149,49.8581,49.8744,47100.0
2015-04-30 14:40:00,61.55,61.58,61.52,61.58,16200.0,49.8744,49.8987,49.85,49.8987,16200.0
2015-04-30 14:45:00,61.59,61.61,61.52,61.55,18200.0,49.9068,49.923,49.85,49.8744,18200.0
2015-04-30 14:50:00,61.54,61.6,61.53,61.53,17000.0,49.8662,49.9149,49.8581,49.8581,17000.0
2015-04-30 14:55:00,61.53,61.53,61.46,61.52,17000.0,49.8581,49.8581,49.8014,49.85,17000.0
2015-04-30 15:00:00,61.51,61.52,61.34,61.4,30500.0,49.8419,49.85,49.7042,49.7528,30500.0
2015-04-30 15:05:00,61.4,61.45,61.34,61.34,24000.0,49.7528,49.7933,49.7042,49.7042,24000.0
2015-04-30 15:10:00,61.33,61.43,61.29,61.42,36000.0,49.6961,49.7771,49.6637,49.769,36000.0
2015-04-30 15:15:00,61.43,61.63,61.43,61.61,31600.0,49.7771,49.9392,49.7771,49.923,31600.0
2015-04-30 15:20:00,61.62,61.73,61.57,61.65,34800.0,49.9311,50.0202,49.8906,49.9554,34800.0
2015-04-30 15:25:00,61.65,61.66,61.45,61.54,33200.0,49.9554,49.9635,49.7933,49.8662,33200.0
2015-04-30 15:30:00,61.53,61.68,61.48,61.66,27900.0,49.8581,49.9797,49.8176,49.9635,27900.0
2015-04-30 15:35:00,61.66,61.79,61.62,61.68,34600.0,49.9635,50.0688,49.9311,49.9797,34600.0
2015-04-30 15:40:00,61.67,61.68,61.54,61.58,31100.0,49.9716,49.9797,49.8662,49.8987,31100.0
2015-04-30 15:45:00,61.57,61.67,61.57,61.63,34600.0,49.8906,49.9716,49.8906,49.9392,34600.0
2015-04-30 15:50:00,61.64,61.75,61.63,61.74,113100.0,49.9473,50.0364,49.9392,50.0283,113100.0
2015-04-30 15:55:00,61.74,61.84,61.74,61.83,177400.0,50.0283,50.1093,50.0283,50.1012,177400.0
2015-05-01 09:30:00,62.35,62.86,62.34,62.73,49900.0,50.5226,50.9359,50.5145,50.8305,49900.0
2015-05-01 09:35:00,62.73,62.73,62.36,62.55,28200.0,50.8305,50.8305,50.5307,50.6847,28200.0
2015-05-01 09:40:00,62.55,62.71,62.48,62.68,51800.0,50.6847,50.8143,50.6279,50.79,51800.0
2015-05-01 09:45:00,62.68,62.86,62.63,62.7,15500.0,50.79,50.9359,50.7495,50.8062,15500.0
2015-05-01 09:50:00,62.73,62.74,62.55,62.63,30900.0,50.8305,50.8386,50.6847,50.7495,30900.0
2015-05-01 09:55:00,62.62,62.78,62.6,62.7,7700.0,50.7414,50.871,50.7252,50.8062,7700.0
2015-05-01 10:00:00,62.69,62.89,62.61,62.81,33600.0,50.7981,50.9602,50.7333,50.8953,33600.0
2015-05-01 10:05:00,62.84,62.92,62.71,62.87,52500.0,50.9196,50.9845,50.8143,50.944,52500.0
2015-05-01 10:10:00,62.86,62.98,62.8,62.85,22600.0,50.9359,51.0331,50.8872,50.9277,22600.0
2015-05-01 10:15:00,62.85,62.99,62.85,62.98,39000.0,50.9277,51.0412,50.9277,51.0331,39000.0
2015-05-01 10:20:00,63.0,63.1,62.99,63.08,42100.0,51.0493,51.1303,51.0412,51.1141,42100.0
2015-05-01 10:25:00,63.08,63.09,62.98,63.02,33300.0,51.1141,51.1222,51.0331,51.0655,33300.0
2015-05-01 10:30:00,62.99,63.08,62.99,63.03,13900.0,51.0412,51.1141,51.0412,51.0736,13900.0
2015-05-01 10:35:00,63.02,63.03,62.85,62.9,19800.0,51.0655,51.0736,50.9277,50.9683,19800.0
2015-05-01 10:40:00,62.88,62.9,62.8,62.83,16200.0,50.9521,50.9683,50.8872,50.9115,16200.0
2015-05-01 10:45:00,62.82,62.9,62.8,62.82,23100.0,50.9034,50.9683,50.8872,50.9034,23100.0
2015-05-01 10:50:00,62.83,62.96,62.83,62.96,24500.0,50.9115,51.0169,50.9115,51.0169,24500.0
2015-05-01 10:55:00,62.97,62.99,62.9,62.92,28500.0,51.025,51.0412,50.9683,50.9845,28500.0
2015-05-01 11:00:00,62.92,63.02,62.89,63.0,8600.0,50.9845,51.0655,50.9602,51.0493,8600.0
2015-05-01 11:05:00,63.01,63.05,62.94,62.94,7000.0,51.0574,51.0898,51.0007,51.0007,7000.0
2015-05-01 11:10:00,62.94,63.02,62.88,62.99,31500.0,51.0007,51.0655,50.9521,51.0412,31500.0
2015-05-01 11:15:00,63.0,63.02,62.96,62.99,19800.0,51.0493,51.0655,51.0169,51.0412,19800.0
2015-05-01 11:20:00,62.99,63.04,62.91,62.91,22700.0,51.0412,51.0817,50.9764,50.9764,22700.0
2015-05-01 11:25:00,62.9,62.96,62.89,62.95,44400.0,50.9683,51.0169,50.9602,51.0088,44400.0
2015-05-01 11:30:00,62.92,62.97,62.92,62.92,38100.0,50.9845,51.025,50.9845,50.9845,38100.0
2015-05-01 11:35:00,62.93,62.93,62.85,62.89,32100.0,50.9926,50.9926,50.9277,50.9602,32100.0
2015-05-01 11:40:00,62.89,62.91,62.85,62.88,11100.0,50.9602,50.9764,50.9277,50.9521,11100.0
2015-05-01 11:45:00,62.87,62.87,62.71,62.72,34600.0,50.944,50.944,50.8143,50.8224,34600.0
2015-05-01 11:50:00,62.71,62.74,62.65,62.65,20000.0,50.8143,50.8386,50.7657,50.7657,20000.0
2015-05-01 11:55:00,62.64,62.79,62.63,62.7,62300.0,50.7576,50.8791,50.7495,50.8062,62300.0
2015-05-01 12:00:00,62.68,62.77,62.66,62.71,28900.0,50.79,50.8629,50.7738,50.8143,28900.0
2015-05-01 12:05:00,62.71,62.71,62.61,62.65,36700.0,50.8143,50.8143,50.7333,50.7657,36700.0
2015-05-01 12:10:00,62.66,62.79,62.63,62.68,37000.0,50.7738,50.8791,50.7495,50.79,37000.0
2015-05-01 12:15:00,62.67,62.73,62.66,62.7,25100.0,50.7819,50.8305,50.7738,50.8062,25100.0
2015-05-01 12:20:00,62.7,62.74,62.66,62.71,16400.0,50.8062,50.8386,50.7738,50.8143,16400.0
2015-05-01 12:25:00,62.71,62.72,62.62,62.7,9000.0,50.8143,50.8224,50.7414,50.8062,9000.0
2015-05-01 12:30:00,62.71,62.77,62.7,62.71,19800.0,50.8143,50.8629,50.8062,50.8143,19800.0
2015-05-01 12:35:00,62.7,62.73,62.68,62.71,16300.0,50.8062,50.8305,50.79,50.8143,16300.0
2015-05-01 12:40:00,62.71,62.71,62.65,62.67,8600.0,50.8143,50.8143,50.7657,50.7819,8600.0
2015-05-01 12:45:00,62.68,62.76,62.68,62.73,9900.0,50.79,50.8548,50.79,50.8305,9900.0
2015-05-01 12:50:00,62.75,62.76,62.68,62.68,41400.0,50.8467,50.8548,50.79,50.79,41400.0
2015-05-01 12:55:00,62.68,62.74,62.64,62.71,17500.0,50.79,50.8386,50.7576,50.8143,17500.0
2015-05-01 13:00:00,62.72,62.74,62.68,62.7,11100.0,50.8224,50.8386,50.79,50.8062,11100.0
2015-05-01 13:05:00,62.7,62.73,62.67,62.73,11600.0,50.8062,50.8305,50.7819,50.8305,11600.0
2015-05-01 13:10:00,62.73,62.91,62.69,62.77,97500.0,50.8305,50.9764,50.7981,50.8629,97500.0
2015-05-01 13:15:00,62.76,62.83,62.76,62.8,168900.0,50.8548,50.9115,50.8548,50.8872,168900.0
2015-05-01 13:20:00,62.8,62.9,62.77,62.83,38800.0,50.8872,50.9683,50.8629,50.9115,38800.0
2015-05-01 13:25:00,62.81,62.92,62.81,62.9,18800.0,50.8953,50.9845,50.8953,50.9683,18800.0
2015-05-01 13:30:00,62.91,62.96,62.88,62.94,13000.0,50.9764,51.0169,50.9521,51.0007,13000.0
2015-05-01 13:35:00,62.94,62.97,62.88,62.91,32800.0,51.0007,51.025,50.9521,50.9764,32800.0
2015-05-01 13:40:00,62.9,62.96,62.88,62.94,26900.0,50.9683,51.0169,50.9521,51.0007,26900.0
2015-05-01 13:45:00,62.94,62.97,62.93,62.96,23500.0,51.0007,51.025,50.9926,51.0169,23500.0
2015-05-01 13:50:00,62.95,63.23,62.95,63.18,74300.0,51.0088,51.2357,51.0088,51.1952,74300.0
2015-05-01 13:55:00,63.18,63.23,63.14,63.23,27900.0,51.1952,51.2357,51.1627,51.2357,27900.0
2015-05-01 14:00:00,63.22,63.24,63.16,63.16,40500.0,51.2276,51.2438,51.1789,51.1789,40500.0
2015-05-01 14:05:00,63.15,63.21,63.12,63.2,28600.0,51.1708,51.2195,51.1465,51.2114,28600.0
2015-05-01 14:10:00,63.18,63.22,63.16,63.17,33400.0,51.1952,51.2276,51.1789,51.187,33400.0
2015-05-01 14:15:00,63.18,63.19,63.08,63.13,58400.0,51.1952,51.2033,51.1141,51.1546,58400.0
2015-05-01 14:20:00,63.13,63.33,63.12,63.26,68600.0,51.1546,51.3167,51.1465,51.26,68600.0
2015-05-01 14:25:00,63.26,63.42,63.25,63.35,33100.0,51.26,51.3896,51.2519,51.3329,33100.0
2015-05-01 14:30:00,63.36,63.45,63.36,63.43,32400.0,51.341,51.4139,51.341,51.3977,32400.0
2015-05-01 14:35:00,63.43,63.49,63.42,63.49,18800.0,51.3977,51.4463,51.3896,51.4463,18800.0
2015-05-01 14:40:00,63.49,63.57,63.46,63.47,38500.0,51.4463,51.5112,51.422,51.4301,38500.0
2015-05-01 14:45:00,63.47,63.51,63.45,63.46,17500.0,51.4301,51.4626,51.4139,51.422,17500.0
2015-05-01 14:50:00,63.46,63.47,63.36,63.38,18200.0,51.422,51.4301,51.341,51.3572,18200.0
2015-05-01 14:55:00,63.39,63.39,63.33,63.36,19200.0,51.3653,51.3653,51.3167,51.341,19200.0
2015-05-01 15:00:00,63.36,63.37,63.24,63.25,37400.0,51.341,51.3491,51.2438,51.2519,37400.0
2015-05-01 15:05:00,63.24,63.27,63.21,63.23,38400.0,51.2438,51.2681,51.2195,51.2357,38400.0
2015-05-01 15:10:00,63.22,63.26,63.21,63.24,27800.0,51.2276,51.26,51.2195,51.2438,27800.0
2015-05-01 15:15:00,63.25,63.37,63.23,63.33,96700.0,51.2519,51.3491,51.2357,51.3167,96700.0
2015-05-01 15:20:00,63.34,63.34,63.2,63.2,49500.0,51.3248,51.3248,51.2114,51.2114,49500.0
2015-05-01 15:25:00,63.21,63.27,63.13,63.14,50300.0,51.2195,51.2681,51.1546,51.1627,50300.0
2015-05-01 15:30:00,63.14,63.15,63.08,63.14,76000.0,51.1627,51.1708,51.1141,51.1627,76000.0
2015-05-01 15:35:00,63.15,63.26,63.15,63.19,23200.0,51.1708,51.26,51.1708,51.2033,23200.0
2015-05-01 15:40:00,63.2,63.34,63.19,63.29,31500.0,51.2114,51.3248,51.2033,51.2843,31500.0
2015-05-01 15:45:00,63.3,63.45,63.3,63.39,43900.0,51.2924,51.4139,51.2924,51.3653,43900.0
2015-05-01 15:50:00,63.38,63.46,63.35,63.44,62500.0,51.3572,51.422,51.3329,51.4058,62500.0
2015-05-01 15:55:00,63.43,63.53,63.27,63.28,271500.0,51.3977,51.4788,51.2681,51.2762,271500.0
2015-05-04 09:30:00,63.47,63.9,63.43,63.87,56000.0,51.4301,51.7786,51.3977,51.7543,56000.0
2015-05-04 09:35:00,63.84,63.87,63.62,63.69,39300.0,51.73,51.7543,51.5517,51.6084,39300.0
2015-05-04 09:40:00,63.66,63.66,63.48,63.51,24500.0,51.5841,51.5841,51.4382,51.4626,24500.0
2015-05-04 09:45:00,63.52,63.52,63.35,63.45,19900.0,51.4707,51.4707,51.3329,51.4139,19900.0
2015-05-04 09:50:00,63.49,63.49,63.35,63.42,12300.0,51.4463,51.4463,51.3329,51.3896,12300.0
2015-05-04 09:55:00,63.43,63.54,63.42,63.43,9200.0,51.3977,51.4869,51.3896,51.3977,9200.0
2015-05-04 10:00:00,63.48,63.57,63.4,63.54,9400.0,51.4382,51.5112,51.3734,51.4869,9400.0
2015-05-04 10:05:00,63.56,63.58,63.41,63.42,23400.0,51.5031,51.5193,51.3815,51.3896,23400.0
2015-05-04 10:10:00,63.42,63.46,63.38,63.4,25200.0,51.3896,51.422,51.3572,51.3734,25200.0
2015-05-04 10:15:00,63.4,63.48,63.33,63.41,11000.0,51.3734,51.4382,51.3167,51.3815,11000.0
2015-05-04 10:20:00,63.44,63.44,63.35,63.38,14200.0,51.4058,51.4058,51.3329,51.3572,14200.0
2015-05-04 10:25:00,63.38,63.44,63.36,63.41,9900.0,51.3572,51.4058,51.341,51.3815,9900.0
2015-05-04 10:30:00,63.42,63.45,63.36,63.37,13700.0,51.3896,51.4139,51.341,51.3491,13700.0
2015-05-04 10:35:00,63.35,63.37,63.3,63.3,11200.0,51.3329,51.3491,51.2924,51.2924,11200.0
2015-05-04 10:40:00,63.29,63.38,63.27,63.38,10700.0,51.2843,51.3572,51.2681,51.3572,10700.0
2015-05-04 10:45:00,63.37,63.38,63.3,63.34,19700.0,51.3491,51.3572,51.2924,51.3248,19700.0
2015-05-04 10:50:00,63.33,63.33,63.22,63.24,6600.0,51.3167,51.3167,51.2276,51.2438,6600.0
2015-05-04 10:55:00,63.23,63.24,63.15,63.18,10100.0,51.2357,51.2438,51.1708,51.1952,10100.0
2015-05-04 11:00:00,63.19,63.23,63.18,63.21,6700.0,51.2033,51.2357,51.1952,51.2195,6700.0
2015-05-04 11:05:00,63.2,63.24,63.17,63.22,4800.0,51.2114,51.2438,51.187,51.2276,4800.0
2015-05-04 11:10:00,63.22,63.28,63.22,63.27,29500.0,51.2276,51.2762,51.2276,51.2681,29500.0
2015-05-04 11:15:00,63.26,63.37,63.24,63.33,46600.0,51.26,51.3491,51.2438,51.3167,46600.0
2015-05-04 11:20:00,63.33,63.37,63.31,63.37,7000.0,51.3167,51.3491,51.3005,51.3491,7000.0
2015-05-04 11:25:00,63.38,63.43,63.38,63.4,18000.0,51.3572,51.3977,51.3572,51.3734,18000.0
2015-05-04 11:30:00,63.39,63.39,63.28,63.28,10400.0,51.3653,51.3653,51.2762,51.2762,10400.0
2015-05-04 11:35:00,63.29,63.36,63.28,63.36,3300.0,51.2843,51.341,51.2762,51.341,3300.0
2015-05-04 11:40:00,63.37,63.39,63.34,63.38,3200.0,51.3491,51.3653,51.3248,51.3572,3200.0
2015-05-04 11:45:00,63.37,63.41,63.35,63.41,4100.0,51.3491,51.3815,51.3329,51.3815,4100.0
2015-05-04 11:50:00,63.4,63.41,63.32,63.37,13400.0,51.3734,51.3815,51.3086,51.3491,13400.0
2015-05-04 11:55:00,63.38,63.45,63.38,63.45,21200.0,51.3572,51.4139,51.3572,51.4139,21200.0
2015-05-04 12:00:00,63.46,63.46,63.39,63.43,5100.0,51.422,51.422,51.3653,51.3977,5100.0
2015-05-04 12:05:00,63.44,63.45,63.37,63.4,34700.0,51.4058,51.4139,51.3491,51.3734,34700.0
2015-05-04 12:10:00,63.39,63.4,63.34,63.38,17700.0,51.3653,51.3734,51.3248,51.3572,17700.0
2015-05-04 12:15:00,63.4,63.41,63.32,63.32,10000.0,51.3734,51.3815,51.3086,51.3086,10000.0
2015-05-04 12:20:00,63.3,63.35,63.26,63.33,7700.0,51.2924,51.3329,51.26,51.3167,7700.0
2015-05-04 12:25:00,63.35,63.39,63.33,63.35,11800.0,51.3329,51.3653,51.3167,51.3329,11800.0
2015-05-04 12:30:00,63.35,63.36,63.3,63.33,5700.0,51.3329,51.341,51.2924,51.3167,5700.0
2015-05-04 12:35:00,63.33,63.33,63.28,63.29,4900.0,51.3167,51.3167,51.2762,51.2843,4900.0
2015-05-04 12:40:00,63.3,63.33,63.28,63.3,5200.0,51.2924,51.3167,51.2762,51.2924,5200.0
2015-05-04 12:45:00,63.3,63.32,63.27,63.29,10300.0,51.2924,51.3086,51.2681,51.2843,10300.0
2015-05-04 12:50:00,63.31,63.41,63.31,63.41,4000.0,51.3005,51.3815,51.3005,51.3815,4000.0
2015-05-04 12:55:00,63.4,63.43,63.39,63.41,5800.0,51.3734,51.3977,51.3653,51.3815,5800.0
2015-05-04 13:00:00,63.4,63.4,63.34,63.38,3200.0,51.3734,51.3734,51.3248,51.3572,3200.0
2015-05-04 13:05:00,63.36,63.36,63.27,63.3,7800.0,51.341,51.341,51.2681,51.2924,7800.0
2015-05-04 13:10:00,63.3,63.3,63.25,63.25,18900.0,51.2924,51.2924,51.2519,51.2519,18900.0
2015-05-04 13:15:00,63.25,63.29,63.25,63.29,4700.0,51.2519,51.2843,51.2519,51.2843,4700.0
2015-05-04 13:20:00,63.28,63.3,63.17,63.2,7400.0,51.2762,51.2924,51.187,51.2114,7400.0
2015-05-04 13:25:00,63.22,63.3,63.21,63.3,3000.0,51.2276,51.2924,51.2195,51.2924,3000.0
2015-05-04 13:30:00,63.29,63.33,63.29,63.31,5500.0,51.2843,51.3167,51.2843,51.3005,5500.0
2015-05-04 13:35:00,63.32,63.42,63.32,63.41,6000.0,51.3086,51.3896,51.3086,51.3815,6000.0
2015-05-04 13:40:00,63.41,63.41,63.39,63.4,6900.0,51.3815,51.3815,51.3653,51.3734,6900.0
2015-05-04 13:45:00,63.4,63.4,63.38,63.38,4500.0,51.3734,51.3734,51.3572,51.3572,4500.0
2015-05-04 13:50:00,63.38,63.38,63.35,63.36,2900.0,51.3572,51.3572,51.3329,51.341,2900.0
2015-05-04 13:55:00,63.37,63.37,63.33,63.34,3500.0,51.3491,51.3491,51.3167,51.3248,3500.0
2015-05-04 14:00:00,63.34,63.36,63.29,63.31,29600.0,51.3248,51.341,51.2843,51.3005,29600.0
2015-05-04 14:05:00,63.3,63.4,63.3,63.4,12600.0,51.2924,51.3734,51.2924,51.3734,12600.0
2015-05-04 14:10:00,63.4,63.46,63.4,63.44,3100.0,51.3734,51.422,51.3734,51.4058,3100.0
2015-05-04 14:15:00,63.45,63.45,63.39,63.42,14600.0,51.4139,51.4139,51.3653,51.3896,14600.0
2015-05-04 14:20:00,63.43,63.48,63.42,63.47,7700.0,51.3977,51.4382,51.3896,51.4301,7700.0
2015-05-04 14:25:00,63.48,63.49,63.44,63.45,24700.0,51.4382,51.4463,51.4058,51.4139,24700.0
2015-05-04 14:30:00,63.45,63.46,63.42,63.45,13800.0,51.4139,51.422,51.3896,51.4139,13800.0
2015-05-04 14:35:00,63.45,63.47,63.38,63.43,12900.0,51.4139,51.4301,51.3572,51.3977,12900.0
2015-05-04 14:40:00,63.44,63.5,63.43,63.44,11700.0,51.4058,51.4544,51.3977,51.4058,11700.0
2015-05-04 14:45:00,63.44,63.44,63.4,63.4,7200.0,51.4058,51.4058,51.3734,51.3734,7200.0
2015-05-04 14:50:00,63.41,63.44,63.39,63.4,13800.0,51.3815,51.4058,51.3653,51.3734,13800.0
2015-05-04 14:55:00,63.4,63.43,63.39,63.42,5700.0,51.3734,51.3977,51.3653,51.3896,5700.0
2015-05-04 15:00:00,63.42,63.43,63.29,63.35,18300.0,51.3896,51.3977,51.2843,51.3329,18300.0
2015-05-04 15:05:00,63.36,63.37,63.33,63.33,19500.0,51.341,51.3491,51.3167,51.3167,19500.0
2015-05-04 15:10:00,63.32,63.37,63.31,63.35,15000.0,51.3086,51.3491,51.3005,51.3329,15000.0
2015-05-04 15:15:00,63.35,63.39,63.31,63.35,20200.0,51.3329,51.3653,51.3005,51.3329,20200.0
2015-05-04 15:20:00,63.35,63.39,63.34,63.36,14700.0,51.3329,51.3653,51.3248,51.341,14700.0
2015-05-04 15:25:00,63.36,63.37,63.34,63.36,14100.0,51.341,51.3491,51.3248,51.341,14100.0
2015-05-04 15:30:00,63.37,63.43,63.35,63.36,22900.0,51.3491,51.3977,51.3329,51.341,22900.0
2015-05-04 15:35:00,63.37,63.4,63.36,63.36,21000.0,51.3491,51.3734,51.341,51.341,21000.0
2015-05-04 15:40:00,63.36,63.38,63.29,63.33,29900.0,51.341,51.3572,51.2843,51.3167,29900.0
2015-05-04 15:45:00,63.32,63.34,63.26,63.26,35300.0,51.3086,51.3248,51.26,51.26,35300.0
2015-05-04 15:50:00,63.26,63.35,63.25,63.31,49700.0,51.26,51.3329,51.2519,51.3005,49700.0
2015-05-04 15:55:00,63.32,63.36,63.24,63.24,112900.0,51.3086,51.341,51.2438,51.2438,112900.0
2015-05-05 09:30:00,63.04,63.04,62.82,62.95,15500.0,51.0817,51.0817,50.9034,51.0088,15500.0
2015-05-05 09:35:00,62.97,62.97,62.69,62.82,6900.0,51.025,51.025,50.7981,50.9034,6900.0
2015-05-05 09:40:00,62.76,62.82,62.62,62.8,5300.0,50.8548,50.9034,50.7414,50.8872,5300.0
2015-05-05 09:45:00,62.75,62.87,62.58,62.67,10500.0,50.8467,50.944,50.709,50.7819,10500.0
2015-05-05 09:50:00,62.65,62.66,62.57,62.6,4900.0,50.7657,50.7738,50.7009,50.7252,4900.0
2015-05-05 09:55:00,62.58,62.61,62.45,62.45,6700.0,50.709,50.7333,50.6036,50.6036,6700.0
2015-05-05 10:00:00,62.44,62.57,62.42,62.43,15500.0,50.5955,50.7009,50.5793,50.5874,15500.0
2015-05-05 10:05:00,62.41,62.55,62.35,62.54,13800.0,50.5712,50.6847,50.5226,50.6766,13800.0
2015-05-05 10:10:00,62.56,62.59,62.42,62.47,11600.0,50.6928,50.7171,50.5793,50.6198,11600.0
2015-05-05 10:15:00,62.44,62.49,62.35,62.38,9900.0,50.5955,50.636,50.5226,50.5469,9900.0
2015-05-05 10:20:00,62.38,62.39,62.24,62.34,35600.0,50.5469,50.555,50.4335,50.5145,35600.0
2015-05-05 10:25:00,62.32,62.44,62.29,62.36,25500.0,50.4983,50.5955,50.474,50.5307,25500.0
2015-05-05 10:30:00,62.38,62.43,62.25,62.31,20000.0,50.5469,50.5874,50.4416,50.4902,20000.0
2015-05-05 10:35:00,62.29,62.41,62.25,62.34,10200.0,50.474,50.5712,50.4416,50.5145,10200.0
2015-05-05 10:40:00,62.35,62.44,62.21,62.42,12200.0,50.5226,50.5955,50.4092,50.5793,12200.0
2015-05-05 10:45:00,62.42,62.53,62.38,62.48,9600.0,50.5793,50.6685,50.5469,50.6279,9600.0
2015-05-05 10:50:00,62.5,62.51,62.42,62.51,7500.0,50.6441,50.6522,50.5793,50.6522,7500.0
2015-05-05 10:55:00,62.5,62.56,62.47,62.55,9600.0,50.6441,50.6928,50.6198,50.6847,9600.0
2015-05-05 11:00:00,62.55,62.55,62.33,62.34,9500.0,50.6847,50.6847,50.5064,50.5145,9500.0
2015-05-05 11:05:00,62.33,62.36,62.22,62.36,12200.0,50.5064,50.5307,50.4173,50.5307,12200.0
2015-05-05 11:10:00,62.33,62.46,62.33,62.44,8000.0,50.5064,50.6117,50.5064,50.5955,8000.0
2015-05-05 11:15:00,62.43,62.46,62.36,62.39,12000.0,50.5874,50.6117,50.5307,50.555,12000.0
2015-05-05 11:20:00,62.38,62.38,62.31,62.33,8000.0,50.5469,50.5469,50.4902,50.5064,8000.0
2015-05-05 11:25:00,62.36,62.36,62.25,62.26,13500.0,50.5307,50.5307,50.4416,50.4497,13500.0
2015-05-05 11:30:00,62.26,62.28,62.19,62.25,9600.0,50.4497,50.4659,50.3929,50.4416,9600.0
2015-05-05 11:35:00,62.24,62.27,62.19,62.22,12300.0,50.4335,50.4578,50.3929,50.4173,12300.0
2015-05-05 11:40:00,62.23,62.29,62.21,62.26,12200.0,50.4254,50.474,50.4092,50.4497,12200.0
2015-05-05 11:45:00,62.27,62.33,62.24,62.24,16500.0,50.4578,50.5064,50.4335,50.4335,16500.0
2015-05-05 11:50:00,62.23,62.26,62.15,62.17,9900.0,50.4254,50.4497,50.3605,50.3767,9900.0
2015-05-05 11:55:00,62.16,62.3,62.16,62.3,6600.0,50.3686,50.4821,50.3686,50.4821,6600.0
2015-05-05 12:00:00,62.31,62.35,62.26,62.26,23800.0,50.4902,50.5226,50.4497,50.4497,23800.0
2015-05-05 12:05:00,62.27,62.32,62.16,62.18,21900.0,50.4578,50.4983,50.3686,50.3848,21900.0
2015-05-05 12:10:00,62.18,62.21,62.18,62.2,13800.0,50.3848,50.4092,50.3848,50.4011,13800.0
2015-05-05 12:15:00,62.2,62.21,62.14,62.17,20800.0,50.4011,50.4092,50.3524,50.3767,20800.0
2015-05-05 12:20:00,62.19,62.19,62.1,62.12,9200.0,50.3929,50.3929,50.32,50.3362,9200.0
2015-05-05 12:25:00,62.12,62.13,62.07,62.07,6400.0,50.3362,50.3443,50.2957,50.2957,6400.0
2015-05-05 12:30:00,62.06,62.08,62.01,62.01,12600.0,50.2876,50.3038,50.2471,50.2471,12600.0
2015-05-05 12:35:00,62.01,62.1,62.01,62.05,5000.0,50.2471,50.32,50.2471,50.2795,5000.0
2015-05-05 12:40:00,62.07,62.07,61.99,62.01,6900.0,50.2957,50.2957,50.2309,50.2471,6900.0
2015-05-05 12:45:00,62.02,62.04,61.97,62.03,10100.0,50.2552,50.2714,50.2147,50.2633,10100.0
2015-05-05 12:50:00,62.03,62.05,61.97,61.99,13500.0,50.2633,50.2795,50.2147,50.2309,13500.0
2015-05-05 12:55:00,62.01,62.04,61.99,62.0,9700.0,50.2471,50.2714,50.2309,50.239,9700.0
2015-05-05 13:00:00,62.01,62.03,61.98,61.98,14800.0,50.2471,50.2633,50.2228,50.2228,14800.0
2015-05-05 13:05:00,61.97,61.97,61.92,61.92,8000.0,50.2147,50.2147,50.1742,50.1742,8000.0
2015-05-05 13:10:00,61.91,61.91,61.76,61.77,22000.0,50.1661,50.1661,50.0445,50.0526,22000.0
2015-05-05 13:15:00,61.77,61.85,61.77,61.83,10700.0,50.0526,50.1174,50.0526,50.1012,10700.0
2015-05-05 13:20:00,61.83,61.83,61.77,61.8,11900.0,50.1012,50.1012,50.0526,50.0769,11900.0
2015-05-05 13:25:00,61.81,61.87,61.74,61.76,12700.0,50.085,50.1336,50.0283,50.0445,12700.0
2015-05-05 13:30:00,61.77,61.8,61.76,61.76,7700.0,50.0526,50.0769,50.0445,50.0445,7700.0
2015-05-05 13:35:00,61.76,61.85,61.76,61.83,10000.0,50.0445,50.1174,50.0445,50.1012,10000.0
2015-05-05 13:40:00,61.83,61.83,61.75,61.76,5800.0,50.1012,50.1012,50.0364,50.0445,5800.0
2015-05-05 13:45:00,61.75,61.79,61.74,61.78,4500.0,50.0364,50.0688,50.0283,50.0607,4500.0
2015-05-05 13:50:00,61.79,61.84,61.73,61.78,10300.0,50.0688,50.1093,50.0202,50.0607,10300.0
2015-05-05 13:55:00,61.75,61.83,61.74,61.82,6300.0,50.0364,50.1012,50.0283,50.0931,6300.0
2015-05-05 14:00:00,61.82,61.82,61.72,61.75,9900.0,50.0931,50.0931,50.0121,50.0364,9900.0
2015-05-05 14:05:00,61.76,61.86,61.75,61.85,11600.0,50.0445,50.1255,50.0364,50.1174,11600.0
2015-05-05 14:10:00,61.85,61.96,61.85,61.91,9200.0,50.1174,50.2066,50.1174,50.1661,9200.0
2015-05-05 14:15:00,61.92,61.98,61.88,61.98,8000.0,50.1742,50.2228,50.1418,50.2228,8000.0
2015-05-05 14:20:00,62.02,62.03,61.92,61.98,13000.0,50.2552,50.2633,50.1742,50.2228,13000.0
2015-05-05 14:25:00,61.97,62.02,61.92,61.95,8500.0,50.2147,50.2552,50.1742,50.1985,8500.0
2015-05-05 14:30:00,61.95,62.03,61.91,62.03,12600.0,50.1985,50.2633,50.1661,50.2633,12600.0
2015-05-05 14:35:00,62.02,62.03,61.95,61.96,20000.0,50.2552,50.2633,50.1985,50.2066,20000.0
2015-05-05 14:40:00,61.96,61.96,61.78,61.81,60700.0,50.2066,50.2066,50.0607,50.085,60700.0
2015-05-05 14:45:00,61.82,61.89,61.78,61.78,12300.0,50.0931,50.1499,50.0607,50.0607,12300.0
2015-05-05 14:50:00,61.79,61.8,61.72,61.75,26000.0,50.0688,50.0769,50.0121,50.0364,26000.0
2015-05-05 14:55:00,61.73,61.9,61.73,61.87,36100.0,50.0202,50.158,50.0202,50.1336,36100.0
2015-05-05 15:00:00,61.87,61.91,61.77,61.81,23600.0,50.1336,50.1661,50.0526,50.085,23600.0
2015-05-05 15:05:00,61.81,61.87,61.75,61.75,31400.0,50.085,50.1336,50.0364,50.0364,31400.0
2015-05-05 15:10:00,61.74,61.89,61.73,61.89,15700.0,50.0283,50.1499,50.0202,50.1499,15700.0
2015-05-05 15:15:00,61.9,61.93,61.87,61.9,14600.0,50.158,50.1823,50.1336,50.158,14600.0
2015-05-05 15:20:00,61.9,61.94,61.86,61.92,27900.0,50.158,50.1904,50.1255,50.1742,27900.0
2015-05-05 15:25:00,61.92,62.01,61.91,61.97,17200.0,50.1742,50.2471,50.1661,50.2147,17200.0
2015-05-05 15:30:00,61.97,62.06,61.96,62.06,17800.0,50.2147,50.2876,50.2066,50.2876,17800.0
2015-05-05 15:35:00,62.05,62.06,61.99,61.99,19700.0,50.2795,50.2876,50.2309,50.2309,19700.0
2015-05-05 15:40:00,61.98,61.99,61.95,61.95,20600.0,50.2228,50.2309,50.1985,50.1985,20600.0
2015-05-05 15:45:00,61.95,61.96,61.83,61.84,21800.0,50.1985,50.2066,50.1012,50.1093,21800.0
2015-05-05 15:50:00,61.86,61.9,61.84,61.86,55300.0,50.1255,50.158,50.1093,50.1255,55300.0
2015-05-05 15:55:00,61.87,61.89,61.73,61.77,123700.0,50.1336,50.1499,50.0202,50.0526,123700.0
2015-05-06 09:30:00,62.07,62.27,61.95,61.95,45500.0,50.2957,50.4578,50.1985,50.1985,45500.0
2015-05-06 09:35:00,61.95,62.09,61.64,61.65,25200.0,50.1985,50.3119,49.9473,49.9554,25200.0
2015-05-06 09:40:00,61.6,61.73,61.53,61.58,12600.0,49.9149,50.0202,49.8581,49.8987,12600.0
2015-05-06 09:45:00,61.6,61.69,61.55,61.69,13500.0,49.9149,49.9878,49.8744,49.9878,13500.0
2015-05-06 09:50:00,61.7,61.77,61.55,61.57,20600.0,49.9959,50.0526,49.8744,49.8906,20600.0
2015-05-06 09:55:00,61.58,61.8,61.58,61.72,14800.0,49.8987,50.0769,49.8987,50.0121,14800.0
2015-05-06 10:00:00,61.73,61.84,61.66,61.84,19200.0,50.0202,50.1093,49.9635,50.1093,19200.0
2015-05-06 10:05:00,61.82,61.86,61.45,61.52,24200.0,50.0931,50.1255,49.7933,49.85,24200.0
2015-05-06 10:10:00,61.51,61.64,61.45,61.58,15500.0,49.8419,49.9473,49.7933,49.8987,15500.0
2015-05-06 10:15:00,61.58,61.74,61.55,61.64,19300.0,49.8987,50.0283,49.8744,49.9473,19300.0
2015-05-06 10:20:00,61.65,61.75,61.63,61.64,9400.0,49.9554,50.0364,49.9392,49.9473,9400.0
2015-05-06 10:25:00,61.64,61.78,61.62,61.72,16100.0,49.9473,50.0607,49.9311,50.0121,16100.0
2015-05-06 10:30:00,61.73,61.74,61.51,61.61,23300.0,50.0202,50.0283,49.8419,49.923,23300.0
2015-05-06 10:35:00,61.59,61.59,61.51,61.58,17400.0,49.9068,49.9068,49.8419,49.8987,17400.0
2015-05-06 10:40:00,61.61,61.69,61.54,61.54,19900.0,49.923,49.9878,49.8662,49.8662,19900.0
2015-05-06 10:45:00,61.57,61.86,61.57,61.86,8500.0,49.8906,50.1255,49.8906,50.1255,8500.0
2015-05-06 10:50:00,61.85,61.86,61.8,61.8,7200.0,50.1174,50.1255,50.0769,50.0769,7200.0
2015-05-06 10:55:00,61.8,61.83,61.66,61.69,17500.0,50.0769,50.1012,49.9635,49.9878,17500.0
2015-05-06 11:00:00,61.69,61.7,61.53,61.57,55600.0,49.9878,49.9959,49.8581,49.8906,55600.0
2015-05-06 11:05:00,61.58,61.58,61.46,61.49,30400.0,49.8987,49.8987,49.8014,49.8257,30400.0
2015-05-06 11:10:00,61.48,61.5,61.42,61.43,21500.0,49.8176,49.8338,49.769,49.7771,21500.0
2015-05-06 11:15:00,61.43,61.5,61.43,61.46,17500.0,49.7771,49.8338,49.7771,49.8014,17500.0
2015-05-06 11:20:00,61.46,61.5,61.43,61.49,8400.0,49.8014,49.8338,49.7771,49.8257,8400.0
2015-05-06 11:25:00,61.48,61.55,61.44,61.51,17600.0,49.8176,49.8744,49.7852,49.8419,17600.0
2015-05-06 11:30:00,61.54,61.6,61.54,61.59,9100.0,49.8662,49.9149,49.8662,49.9068,9100.0
2015-05-06 11:35:00,61.6,61.61,61.52,61.54,9800.0,49.9149,49.923,49.85,49.8662,9800.0
2015-05-06 11:40:00,61.54,61.76,61.54,61.76,9400.0,49.8662,50.0445,49.8662,50.0445,9400.0
2015-05-06 11:45:00,61.76,61.83,61.75,61.78,8200.0,50.0445,50.1012,50.0364,50.0607,8200.0
2015-05-06 11:50:00,61.77,61.78,61.74,61.75,5200.0,50.0526,50.0607,50.0283,50.0364,5200.0
2015-05-06 11:55:00,61.75,61.8,61.74,61.8,7400.0,50.0364,50.0769,50.0283,50.0769,7400.0
2015-05-06 12:00:00,61.79,61.79,61.7,61.71,4300.0,50.0688,50.0688,49.9959,50.004,4300.0
2015-05-06 12:05:00,61.71,61.72,61.62,61.65,8600.0,50.004,50.0121,49.9311,49.9554,8600.0
2015-05-06 12:10:00,61.65,61.74,61.64,61.65,7900.0,49.9554,50.0283,49.9473,49.9554,7900.0
2015-05-06 12:15:00,61.64,61.74,61.64,61.74,5700.0,49.9473,50.0283,49.9473,50.0283,5700.0
2015-05-06 12:20:00,61.75,61.8,61.73,61.78,4000.0,50.0364,50.0769,50.0202,50.0607,4000.0
2015-05-06 12:25:00,61.79,61.82,61.66,61.66,11700.0,50.0688,50.0931,49.9635,49.9635,11700.0
2015-05-06 12:30:00,61.64,61.68,61.6,61.64,5300.0,49.9473,49.9797,49.9149,49.9473,5300.0
2015-05-06 12:35:00,61.66,61.71,61.65,61.67,11600.0,49.9635,50.004,49.9554,49.9716,11600.0
2015-05-06 12:40:00,61.68,61.7,61.62,61.63,5000.0,49.9797,49.9959,49.9311,49.9392,5000.0
2015-05-06 12:45:00,61.65,61.67,61.57,61.66,6600.0,49.9554,49.9716,49.8906,49.9635,6600.0
2015-05-06 12:50:00,61.66,61.66,61.53,61.53,5900.0,49.9635,49.9635,49.8581,49.8581,5900.0
2015-05-06 12:55:00,61.52,61.61,61.5,61.61,7600.0,49.85,49.923,49.8338,49.923,7600.0
2015-05-06 13:00:00,61.57,61.57,61.5,61.5,5700.0,49.8906,49.8906,49.8338,49.8338,5700.0
2015-05-06 13:05:00,61.49,61.56,61.49,61.51,12800.0,49.8257,49.8825,49.8257,49.8419,12800.0
2015-05-06 13:10:00,61.51,61.63,61.51,61.63,6500.0,49.8419,49.9392,49.8419,49.9392,6500.0
2015-05-06 13:15:00,61.62,61.66,61.61,61.66,5500.0,49.9311,49.9635,49.923,49.9635,5500.0
2015-05-06 13:20:00,61.66,61.67,61.58,61.61,17100.0,49.9635,49.9716,49.8987,49.923,17100.0
2015-05-06 13:25:00,61.61,61.61,61.46,61.47,7000.0,49.923,49.923,49.8014,49.8095,7000.0
2015-05-06 13:30:00,61.45,61.48,61.37,61.37,16900.0,49.7933,49.8176,49.7285,49.7285,16900.0
2015-05-06 13:35:00,61.39,61.41,61.33,61.4,11100.0,49.7447,49.7609,49.6961,49.7528,11100.0
2015-05-06 13:40:00,61.4,61.47,61.37,61.4,7800.0,49.7528,49.8095,49.7285,49.7528,7800.0
2015-05-06 13:45:00,61.39,61.39,61.26,61.35,9800.0,49.7447,49.7447,49.6394,49.7123,9800.0
2015-05-06 13:50:00,61.33,61.34,61.29,61.31,7800.0,49.6961,49.7042,49.6637,49.6799,7800.0
2015-05-06 13:55:00,61.33,61.41,61.33,61.4,4400.0,49.6961,49.7609,49.6961,49.7528,4400.0
2015-05-06 14:00:00,61.4,61.46,61.36,61.44,9900.0,49.7528,49.8014,49.7204,49.7852,9900.0
2015-05-06 14:05:00,61.43,61.5,61.42,61.49,7400.0,49.7771,49.8338,49.769,49.8257,7400.0
2015-05-06 14:10:00,61.48,61.49,61.41,61.41,9800.0,49.8176,49.8257,49.7609,49.7609,9800.0
2015-05-06 14:15:00,61.4,61.49,61.36,61.49,8600.0,49.7528,49.8257,49.7204,49.8257,8600.0
2015-05-06 14:20:00,61.48,61.49,61.43,61.44,8100.0,49.8176,49.8257,49.7771,49.7852,8100.0
2015-05-06 14:25:00,61.44,61.46,61.35,61.43,15600.0,49.7852,49.8014,49.7123,49.7771,15600.0
2015-05-06 14:30:00,61.43,61.46,61.37,61.38,17700.0,49.7771,49.8014,49.7285,49.7366,17700.0
2015-05-06 14:35:00,61.38,61.39,61.34,61.35,9800.0,49.7366,49.7447,49.7042,49.7123,9800.0
2015-05-06 14:40:00,61.35,61.35,61.26,61.34,14400.0,49.7123,49.7123,49.6394,49.7042,14400.0
2015-05-06 14:45:00,61.33,61.33,61.27,61.32,22800.0,49.6961,49.6961,49.6475,49.688,22800.0
2015-05-06 14:50:00,61.32,61.32,61.31,61.32,18700.0,49.688,49.688,49.6799,49.688,18700.0
2015-05-06 14:55:00,61.31,61.33,61.27,61.29,34000.0,49.6799,49.6961,49.6475,49.6637,34000.0
2015-05-06 15:00:00,61.29,61.41,61.28,61.37,19800.0,49.6637,49.7609,49.6556,49.7285,19800.0
2015-05-06 15:05:00,61.36,61.52,61.34,61.51,23800.0,49.7204,49.85,49.7042,49.8419,23800.0
2015-05-06 15:10:00,61.5,61.52,61.38,61.41,15000.0,49.8338,49.85,49.7366,49.7609,15000.0
2015-05-06 15:15:00,61.43,61.43,61.36,61.41,13900.0,49.7771,49.7771,49.7204,49.7609,13900.0
2015-05-06 15:20:00,61.41,61.52,61.4,61.52,7900.0,49.7609,49.85,49.7528,49.85,7900.0
2015-05-06 15:25:00,61.52,61.59,61.5,61.59,14700.0,49.85,49.9068,49.8338,49.9068,14700.0
2015-05-06 15:30:00,61.57,61.61,61.54,61.55,27100.0,49.8906,49.923,49.8662,49.8744,27100.0
2015-05-06 15:35:00,61.56,61.69,61.55,61.69,27900.0,49.8825,49.9878,49.8744,49.9878,27900.0
2015-05-06 15:40:00,61.67,61.68,61.58,61.59,28000.0,49.9716,49.9797,49.8987,49.9068,28000.0
2015-05-06 15:45:00,61.59,61.71,61.58,61.68,35800.0,49.9068,50.004,49.8987,49.9797,35800.0
2015-05-06 15:50:00,61.67,61.72,61.64,61.68,50000.0,49.9716,50.0121,49.9473,49.9797,50000.0
2015-05-06 15:55:00,61.68,61.8,61.64,61.65,180800.0,49.9797,50.0769,49.9473,49.9554,180800.0
2015-05-07 09:30:00,61.84,62.19,61.57,62.13,33300.0,50.1093,50.3929,49.8906,50.3443,33300.0
2015-05-07 09:35:00,62.1,62.23,61.96,62.21,10500.0,50.32,50.4254,50.2066,50.4092,10500.0
2015-05-07 09:40:00,62.2,62.62,62.17,62.46,21700.0,50.4011,50.7414,50.3767,50.6117,21700.0
2015-05-07 09:45:00,62.45,62.52,62.43,62.51,15600.0,50.6036,50.6603,50.5874,50.6522,15600.0
2015-05-07 09:50:00,62.51,62.57,62.3,62.35,15800.0,50.6522,50.7009,50.4821,50.5226,15800.0
2015-05-07 09:55:00,62.34,62.36,62.21,62.21,29100.0,50.5145,50.5307,50.4092,50.4092,29100.0
2015-05-07 10:00:00,62.21,62.29,62.15,62.27,14600.0,50.4092,50.474,50.3605,50.4578,14600.0
2015-05-07 10:05:00,62.27,62.3,62.18,62.19,28400.0,50.4578,50.4821,50.3848,50.3929,28400.0
2015-05-07 10:10:00,62.23,62.35,62.21,62.31,25000.0,50.4254,50.5226,50.4092,50.4902,25000.0
2015-05-07 10:15:00,62.32,62.4,62.29,62.34,32300.0,50.4983,50.5631,50.474,50.5145,32300.0
2015-05-07 10:20:00,62.33,62.34,62.21,62.22,21700.0,50.5064,50.5145,50.4092,50.4173,21700.0
2015-05-07 10:25:00,62.25,62.29,62.12,62.12,23700.0,50.4416,50.474,50.3362,50.3362,23700.0
2015-05-07 10:30:00,62.14,62.18,62.01,62.02,18500.0,50.3524,50.3848,50.2471,50.2552,18500.0
2015-05-07 10:35:00,62.02,62.17,62.01,62.15,20200.0,50.2552,50.3767,50.2471,50.3605,20200.0
2015-05-07 10:40:00,62.16,62.29,62.13,62.26,24500.0,50.3686,50.474,50.3443,50.4497,24500.0
2015-05-07 10:45:00,62.27,62.27,62.2,62.22,11100.0,50.4578,50.4578,50.4011,50.4173,11100.0
2015-05-07 10:50:00,62.21,62.29,62.2,62.28,12100.0,50.4092,50.474,50.4011,50.4659,12100.0
2015-05-07 10:55:00,62.27,62.28,62.21,62.22,19400.0,50.4578,50.4659,50.4092,50.4173,19400.0
2015-05-07 11:00:00,62.23,62.27,62.22,62.23,17800.0,50.4254,50.4578,50.4173,50.4254,17800.0
2015-05-07 11:05:00,62.23,62.24,62.18,62.18,21000.0,50.4254,50.4335,50.3848,50.3848,21000.0
2015-05-07 11:10:00,62.19,62.26,62.19,62.22,14500.0,50.3929,50.4497,50.3929,50.4173,14500.0
2015-05-07 11:15:00,62.22,62.25,62.19,62.23,14500.0,50.4173,50.4416,50.3929,50.4254,14500.0
2015-05-07 11:20:00,62.25,62.34,62.23,62.34,24300.0,50.4416,50.5145,50.4254,50.5145,24300.0
2015-05-07 11:25:00,62.33,62.35,62.3,62.32,73200.0,50.5064,50.5226,50.4821,50.4983,73200.0
2015-05-07 11:30:00,62.32,62.34,62.18,62.2,16600.0,50.4983,50.5145,50.3848,50.4011,16600.0
2015-05-07 11:35:00,62.22,62.29,62.21,62.25,7900.0,50.4173,50.474,50.4092,50.4416,7900.0
2015-05-07 11:40:00,62.27,62.33,62.24,62.25,11500.0,50.4578,50.5064,50.4335,50.4416,11500.0
2015-05-07 11:45:00,62.26,62.27,62.18,62.2,11900.0,50.4497,50.4578,50.3848,50.4011,11900.0
2015-05-07 11:50:00,62.19,62.21,62.14,62.16,8200.0,50.3929,50.4092,50.3524,50.3686,8200.0
2015-05-07 11:55:00,62.17,62.18,62.13,62.16,10100.0,50.3767,50.3848,50.3443,50.3686,10100.0
2015-05-07 12:00:00,62.15,62.23,62.15,62.23,3100.0,50.3605,50.4254,50.3605,50.4254,3100.0
2015-05-07 12:05:00,62.24,62.25,62.19,62.19,7700.0,50.4335,50.4416,50.3929,50.3929,7700.0
2015-05-07 12:10:00,62.2,62.22,62.17,62.2,8900.0,50.4011,50.4173,50.3767,50.4011,8900.0
2015-05-07 12:15:00,62.21,62.29,62.19,62.25,29100.0,50.4092,50.474,50.3929,50.4416,29100.0
2015-05-07 12:20:00,62.25,62.27,62.22,62.23,13700.0,50.4416,50.4578,50.4173,50.4254,13700.0
2015-05-07 12:25:00,62.22,62.25,62.2,62.21,4900.0,50.4173,50.4416,50.4011,50.4092,4900.0
2015-05-07 12:30:00,62.21,62.28,62.21,62.27,7000.0,50.4092,50.4659,50.4092,50.4578,7000.0
2015-05-07 12:35:00,62.29,62.32,62.27,62.32,3900.0,50.474,50.4983,50.4578,50.4983,3900.0
2015-05-07 12:40:00,62.34,62.38,62.32,62.34,7100.0,50.5145,50.5469,50.4983,50.5145,7100.0
2015-05-07 12:45:00,62.34,62.34,62.25,62.26,6600.0,50.5145,50.5145,50.4416,50.4497,6600.0
2015-05-07 12:50:00,62.26,62.33,62.26,62.3,4900.0,50.4497,50.5064,50.4497,50.4821,4900.0
2015-05-07 12:55:00,62.3,62.32,62.26,62.32,4000.0,50.4821,50.4983,50.4497,50.4983,4000.0
2015-05-07 13:00:00,62.33,62.37,62.24,62.25,9000.0,50.5064,50.5388,50.4335,50.4416,9000.0
2015-05-07 13:05:00,62.25,62.29,62.23,62.29,4100.0,50.4416,50.474,50.4254,50.474,4100.0
2015-05-07 13:10:00,62.3,62.3,62.26,62.28,6400.0,50.4821,50.4821,50.4497,50.4659,6400.0
2015-05-07 13:15:00,62.27,62.33,62.26,62.27,9200.0,50.4578,50.5064,50.4497,50.4578,9200.0
2015-05-07 13:20:00,62.28,62.28,62.2,62.22,7700.0,50.4659,50.4659,50.4011,50.4173,7700.0
2015-05-07 13:25:00,62.23,62.23,62.18,62.2,13000.0,50.4254,50.4254,50.3848,50.4011,13000.0
2015-05-07 13:30:00,62.2,62.25,62.19,62.2,15400.0,50.4011,50.4416,50.3929,50.4011,15400.0
2015-05-07 13:35:00,62.2,62.22,62.19,62.2,11500.0,50.4011,50.4173,50.3929,50.4011,11500.0
2015-05-07 13:40:00,62.2,62.21,62.18,62.2,17800.0,50.4011,50.4092,50.3848,50.4011,17800.0
2015-05-07 13:45:00,62.19,62.2,62.15,62.18,8700.0,50.3929,50.4011,50.3605,50.3848,8700.0
2015-05-07 13:50:00,62.19,62.2,62.1,62.12,10400.0,50.3929,50.4011,50.32,50.3362,10400.0
2015-05-07 13:55:00,62.14,62.16,62.09,62.11,12300.0,50.3524,50.3686,50.3119,50.3281,12300.0
2015-05-07 14:00:00,62.12,62.15,62.08,62.12,9600.0,50.3362,50.3605,50.3038,50.3362,9600.0
2015-05-07 14:05:00,62.13,62.13,62.09,62.09,5400.0,50.3443,50.3443,50.3119,50.3119,5400.0
2015-05-07 14:10:00,62.09,62.12,62.06,62.08,25000.0,50.3119,50.3362,50.2876,50.3038,25000.0
2015-05-07 14:15:00,62.08,62.09,62.04,62.07,7500.0,50.3038,50.3119,50.2714,50.2957,7500.0
2015-05-07 14:20:00,62.07,62.11,62.07,62.08,12700.0,50.2957,50.3281,50.2957,50.3038,12700.0
2015-05-07 14:25:00,62.09,62.11,62.07,62.11,11700.0,50.3119,50.3281,50.2957,50.3281,11700.0
2015-05-07 14:30:00,62.1,62.11,62.05,62.05,13600.0,50.32,50.3281,50.2795,50.2795,13600.0
2015-05-07 14:35:00,62.04,62.06,62.03,62.05,17300.0,50.2714,50.2876,50.2633,50.2795,17300.0
2015-05-07 14:40:00,62.04,62.06,62.02,62.04,8300.0,50.2714,50.2876,50.2552,50.2714,8300.0
2015-05-07 14:45:00,62.04,62.09,62.04,62.05,4700.0,50.2714,50.3119,50.2714,50.2795,4700.0
2015-05-07 14:50:00,62.05,62.06,62.02,62.02,10500.0,50.2795,50.2876,50.2552,50.2552,10500.0
2015-05-07 14:55:00,62.02,62.11,62.01,62.11,15500.0,50.2552,50.3281,50.2471,50.3281,15500.0
2015-05-07 15:00:00,62.11,62.12,62.08,62.11,26000.0,50.3281,50.3362,50.3038,50.3281,26000.0
2015-05-07 15:05:00,62.1,62.17,62.09,62.17,17300.0,50.32,50.3767,50.3119,50.3767,17300.0
2015-05-07 15:10:00,62.17,62.22,62.13,62.2,30000.0,50.3767,50.4173,50.3443,50.4011,30000.0
2015-05-07 15:15:00,62.2,62.2,62.1,62.1,28200.0,50.4011,50.4011,50.32,50.32,28200.0
2015-05-07 15:20:00,62.1,62.13,62.07,62.09,24700.0,50.32,50.3443,50.2957,50.3119,24700.0
2015-05-07 15:25:00,62.1,62.16,62.07,62.15,20300.0,50.32,50.3686,50.2957,50.3605,20300.0
2015-05-07 15:30:00,62.16,62.21,62.15,62.2,15000.0,50.3686,50.4092,50.3605,50.4011,15000.0
2015-05-07 15:35:00,62.19,62.22,62.14,62.14,13900.0,50.3929,50.4173,50.3524,50.3524,13900.0
2015-05-07 15:40:00,62.15,62.16,62.04,62.07,34500.0,50.3605,50.3686,50.2714,50.2957,34500.0
2015-05-07 15:45:00,62.07,62.15,62.06,62.09,35600.0,50.2957,50.3605,50.2876,50.3119,35600.0
2015-05-07 15:50:00,62.11,62.16,62.11,62.15,48600.0,50.3281,50.3686,50.3281,50.3605,48600.0
2015-05-07 15:55:00,62.16,62.22,62.04,62.04,160900.0,50.3686,50.4173,50.2714,50.2714,160900.0
2015-05-08 09:30:00,62.75,62.9,62.4,62.77,52300.0,50.8467,50.9683,50.5631,50.8629,52300.0
2015-05-08 09:35:00,62.81,62.93,62.81,62.91,38000.0,50.8953,50.9926,50.8953,50.9764,38000.0
2015-05-08 09:40:00,62.95,63.2,62.9,63.15,100000.0,51.0088,51.2114,50.9683,51.1708,100000.0
2015-05-08 09:45:00,63.15,63.17,63.0,63.04,41100.0,51.1708,51.187,51.0493,51.0817,41100.0
2015-05-08 09:50:00,63.04,63.25,63.0,63.21,29100.0,51.0817,51.2519,51.0493,51.2195,29100.0
2015-05-08 09:55:00,63.24,63.24,63.12,63.14,37700.0,51.2438,51.2438,51.1465,51.1627,37700.0
2015-05-08 10:00:00,63.15,63.36,63.15,63.34,39800.0,51.1708,51.341,51.1708,51.3248,39800.0
2015-05-08 10:05:00,63.34,63.34,63.24,63.28,46700.0,51.3248,51.3248,51.2438,51.2762,46700.0
2015-05-08 10:10:00,63.3,63.44,63.3,63.4,33500.0,51.2924,51.4058,51.2924,51.3734,33500.0
2015-05-08 10:15:00,63.39,63.39,63.27,63.29,24800.0,51.3653,51.3653,51.2681,51.2843,24800.0
2015-05-08 10:20:00,63.29,63.36,63.28,63.34,17400.0,51.2843,51.341,51.2762,51.3248,17400.0
2015-05-08 10:25:00,63.35,63.35,63.24,63.25,17300.0,51.3329,51.3329,51.2438,51.2519,17300.0
2015-05-08 10:30:00,63.25,63.32,63.23,63.25,24500.0,51.2519,51.3086,51.2357,51.2519,24500.0
2015-05-08 10:35:00,63.24,63.29,63.22,63.28,6700.0,51.2438,51.2843,51.2276,51.2762,6700.0
2015-05-08 10:40:00,63.3,63.33,63.26,63.33,15100.0,51.2924,51.3167,51.26,51.3167,15100.0
2015-05-08 10:45:00,63.34,63.37,63.15,63.22,20700.0,51.3248,51.3491,51.1708,51.2276,20700.0
2015-05-08 10:50:00,63.24,63.31,63.22,63.28,7600.0,51.2438,51.3005,51.2276,51.2762,7600.0
2015-05-08 10:55:00,63.26,63.27,63.18,63.19,9700.0,51.26,51.2681,51.1952,51.2033,9700.0
2015-05-08 11:00:00,63.19,63.2,63.11,63.13,13800.0,51.2033,51.2114,51.1384,51.1546,13800.0
2015-05-08 11:05:00,63.14,63.19,63.1,63.13,19800.0,51.1627,51.2033,51.1303,51.1546,19800.0
2015-05-08 11:10:00,63.11,63.11,63.06,63.08,7000.0,51.1384,51.1384,51.0979,51.1141,7000.0
2015-05-08 11:15:00,63.07,63.13,63.05,63.09,21500.0,51.106,51.1546,51.0898,51.1222,21500.0
2015-05-08 11:20:00,63.1,63.17,63.07,63.07,12700.0,51.1303,51.187,51.106,51.106,12700.0
2015-05-08 11:25:00,63.08,63.17,63.08,63.15,8000.0,51.1141,51.187,51.1141,51.1708,8000.0
2015-05-08 11:30:00,63.16,63.17,63.08,63.11,16600.0,51.1789,51.187,51.1141,51.1384,16600.0
2015-05-08 11:35:00,63.1,63.13,63.08,63.09,12200.0,51.1303,51.1546,51.1141,51.1222,12200.0
2015-05-08 11:40:00,63.09,63.11,63.0,63.01,15400.0,51.1222,51.1384,51.0493,51.0574,15400.0
2015-05-08 11:45:00,63.0,63.09,62.98,63.05,14100.0,51.0493,51.1222,51.0331,51.0898,14100.0
2015-05-08 11:50:00,63.06,63.08,63.04,63.05,23600.0,51.0979,51.1141,51.0817,51.0898,23600.0
2015-05-08 11:55:00,63.04,63.07,62.98,62.98,16300.0,51.0817,51.106,51.0331,51.0331,16300.0
2015-05-08 12:00:00,62.99,63.14,62.99,63.08,7700.0,51.0412,51.1627,51.0412,51.1141,7700.0
2015-05-08 12:05:00,63.09,63.13,63.0,63.0,8700.0,51.1222,51.1546,51.0493,51.0493,8700.0
2015-05-08 12:10:00,63.01,63.01,62.95,62.98,5300.0,51.0574,51.0574,51.0088,51.0331,5300.0
2015-05-08 12:15:00,62.98,63.01,62.98,63.01,4400.0,51.0331,51.0574,51.0331,51.0574,4400.0
2015-05-08 12:20:00,63.02,63.05,63.0,63.02,4200.0,51.0655,51.0898,51.0493,51.0655,4200.0
2015-05-08 12:25:00,63.02,63.05,62.99,63.04,6500.0,51.0655,51.0898,51.0412,51.0817,6500.0
2015-05-08 12:30:00,63.04,63.04,62.92,62.93,15000.0,51.0817,51.0817,50.9845,50.9926,15000.0
2015-05-08 12:35:00,62.93,63.02,62.93,62.93,7000.0,50.9926,51.0655,50.9926,50.9926,7000.0
2015-05-08 12:40:00,62.93,62.96,62.88,62.88,10400.0,50.9926,51.0169,50.9521,50.9521,10400.0
2015-05-08 12:45:00,62.87,62.93,62.85,62.92,7700.0,50.944,50.9926,50.9277,50.9845,7700.0
2015-05-08 12:50:00,62.92,62.96,62.89,62.93,8600.0,50.9845,51.0169,50.9602,50.9926,8600.0
2015-05-08 12:55:00,62.93,62.97,62.93,62.95,7100.0,50.9926,51.025,50.9926,51.0088,7100.0
2015-05-08 13:00:00,62.93,62.96,62.9,62.9,18000.0,50.9926,51.0169,50.9683,50.9683,18000.0
2015-05-08 13:05:00,62.9,62.95,62.88,62.93,14900.0,50.9683,51.0088,50.9521,50.9926,14900.0
2015-05-08 13:10:00,62.93,63.01,62.91,62.96,48000.0,50.9926,51.0574,50.9764,51.0169,48000.0
2015-05-08 13:15:00,62.97,63.07,62.94,63.06,22900.0,51.025,51.106,51.0007,51.0979,22900.0
2015-05-08 13:20:00,63.06,63.08,63.01,63.01,16700.0,51.0979,51.1141,51.0574,51.0574,16700.0
2015-05-08 13:25:00,63.01,63.01,62.97,63.0,6100.0,51.0574,51.0574,51.025,51.0493,6100.0
2015-05-08 13:30:00,63.01,63.01,62.95,62.95,34500.0,51.0574,51.0574,51.0088,51.0088,34500.0
2015-05-08 13:35:00,62.95,62.96,62.77,62.8,52300.0,51.0088,51.0169,50.8629,50.8872,52300.0
2015-05-08 13:40:00,62.82,62.82,62.79,62.81,10300.0,50.9034,50.9034,50.8791,50.8953,10300.0
2015-05-08 13:45:00,62.81,62.82,62.78,62.8,6800.0,50.8953,50.9034,50.871,50.8872,6800.0
2015-05-08 13:50:00,62.81,62.83,62.76,62.79,10600.0,50.8953,50.9115,50.8548,50.8791,10600.0
2015-05-08 13:55:00,62.79,62.88,62.76,62.88,9900.0,50.8791,50.9521,50.8548,50.9521,9900.0
2015-05-08 14:00:00,62.87,62.91,62.79,62.8,23300.0,50.944,50.9764,50.8791,50.8872,23300.0
2015-05-08 14:05:00,62.8,62.81,62.76,62.78,9500.0,50.8872,50.8953,50.8548,50.871,9500.0
2015-05-08 14:10:00,62.78,62.85,62.78,62.8,8800.0,50.871,50.9277,50.871,50.8872,8800.0
2015-05-08 14:15:00,62.82,62.85,62.8,62.8,10900.0,50.9034,50.9277,50.8872,50.8872,10900.0
2015-05-08 14:20:00,62.8,62.82,62.79,62.8,7300.0,50.8872,50.9034,50.8791,50.8872,7300.0
2015-05-08 14:25:00,62.8,62.85,62.78,62.82,10700.0,50.8872,50.9277,50.871,50.9034,10700.0
2015-05-08 14:30:00,62.82,62.82,62.74,62.75,11800.0,50.9034,50.9034,50.8386,50.8467,11800.0
2015-05-08 14:35:00,62.75,62.81,62.75,62.78,8400.0,50.8467,50.8953,50.8467,50.871,8400.0
2015-05-08 14:40:00,62.79,62.86,62.79,62.83,4600.0,50.8791,50.9359,50.8791,50.9115,4600.0
2015-05-08 14:45:00,62.83,62.86,62.8,62.84,11400.0,50.9115,50.9359,50.8872,50.9196,11400.0
2015-05-08 14:50:00,62.86,62.89,62.8,62.83,9900.0,50.9359,50.9602,50.8872,50.9115,9900.0
2015-05-08 14:55:00,62.84,62.87,62.79,62.82,14800.0,50.9196,50.944,50.8791,50.9034,14800.0
2015-05-08 15:00:00,62.82,62.82,62.77,62.77,12200.0,50.9034,50.9034,50.8629,50.8629,12200.0
2015-05-08 15:05:00,62.78,62.79,62.73,62.78,16400.0,50.871,50.8791,50.8305,50.871,16400.0
2015-05-08 15:10:00,62.79,62.79,62.73,62.76,32900.0,50.8791,50.8791,50.8305,50.8548,32900.0
2015-05-08 15:15:00,62.76,62.76,62.72,62.72,15500.0,50.8548,50.8548,50.8224,50.8224,15500.0
2015-05-08 15:20:00,62.72,62.76,62.71,62.72,19900.0,50.8224,50.8548,50.8143,50.8224,19900.0
2015-05-08 15:25:00,62.72,62.73,62.7,62.71,20200.0,50.8224,50.8305,50.8062,50.8143,20200.0
2015-05-08 15:30:00,62.71,62.76,62.7,62.72,58300.0,50.8143,50.8548,50.8062,50.8224,58300.0
2015-05-08 15:35:00,62.72,62.75,62.7,62.75,30100.0,50.8224,50.8467,50.8062,50.8467,30100.0
2015-05-08 15:40:00,62.74,62.82,62.73,62.8,15300.0,50.8386,50.9034,50.8305,50.8872,15300.0
2015-05-08 15:45:00,62.81,62.83,62.79,62.81,35800.0,50.8953,50.9115,50.8791,50.8953,35800.0
2015-05-08 15:50:00,62.81,62.89,62.81,62.88,57300.0,50.8953,50.9602,50.8953,50.9521,57300.0
2015-05-08 15:55:00,62.88,62.89,62.71,62.72,171800.0,50.9521,50.9602,50.8143,50.8224,171800.0
2015-05-11 09:30:00,62.75,62.99,62.72,62.95,22500.0,50.8467,51.0412,50.8224,51.0088,22500.0
2015-05-11 09:35:00,63.0,63.0,62.64,62.72,14700.0,51.0493,51.0493,50.7576,50.8224,14700.0
2015-05-11 09:40:00,62.73,62.88,62.67,62.73,17200.0,50.8305,50.9521,50.7819,50.8305,17200.0
2015-05-11 09:45:00,62.74,62.93,62.7,62.93,12300.0,50.8386,50.9926,50.8062,50.9926,12300.0
2015-05-11 09:50:00,62.92,62.97,62.82,62.94,12300.0,50.9845,51.025,50.9034,51.0007,12300.0
2015-05-11 09:55:00,62.9,62.93,62.84,62.9,6300.0,50.9683,50.9926,50.9196,50.9683,6300.0
2015-05-11 10:00:00,62.9,62.96,62.85,62.85,23400.0,50.9683,51.0169,50.9277,50.9277,23400.0
2015-05-11 10:05:00,62.85,62.88,62.78,62.86,15200.0,50.9277,50.9521,50.871,50.9359,15200.0
2015-05-11 10:10:00,62.85,62.85,62.78,62.84,9900.0,50.9277,50.9277,50.871,50.9196,9900.0
2015-05-11 10:15:00,62.84,62.86,62.76,62.78,11100.0,50.9196,50.9359,50.8548,50.871,11100.0
2015-05-11 10:20:00,62.78,62.82,62.73,62.77,19200.0,50.871,50.9034,50.8305,50.8629,19200.0
2015-05-11 10:25:00,62.77,62.78,62.72,62.74,9600.0,50.8629,50.871,50.8224,50.8386,9600.0
2015-05-11 10:30:00,62.72,62.77,62.64,62.74,16500.0,50.8224,50.8629,50.7576,50.8386,16500.0
2015-05-11 10:35:00,62.71,62.79,62.69,62.79,9000.0,50.8143,50.8791,50.7981,50.8791,9000.0
2015-05-11 10:40:00,62.79,62.83,62.76,62.8,17800.0,50.8791,50.9115,50.8548,50.8872,17800.0
2015-05-11 10:45:00,62.82,62.82,62.75,62.76,18800.0,50.9034,50.9034,50.8467,50.8548,18800.0
2015-05-11 10:50:00,62.78,62.81,62.77,62.8,12400.0,50.871,50.8953,50.8629,50.8872,12400.0
2015-05-11 10:55:00,62.8,62.81,62.74,62.78,14000.0,50.8872,50.8953,50.8386,50.871,14000.0
2015-05-11 11:00:00,62.8,62.82,62.71,62.72,16800.0,50.8872,50.9034,50.8143,50.8224,16800.0
2015-05-11 11:05:00,62.71,62.8,62.7,62.79,5700.0,50.8143,50.8872,50.8062,50.8791,5700.0
2015-05-11 11:10:00,62.81,62.92,62.8,62.89,20800.0,50.8953,50.9845,50.8872,50.9602,20800.0
2015-05-11 11:15:00,62.9,62.96,62.9,62.94,7000.0,50.9683,51.0169,50.9683,51.0007,7000.0
2015-05-11 11:20:00,62.94,62.94,62.89,62.92,14100.0,51.0007,51.0007,50.9602,50.9845,14100.0
2015-05-11 11:25:00,62.91,62.92,62.83,62.85,15900.0,50.9764,50.9845,50.9115,50.9277,15900.0
2015-05-11 11:30:00,62.85,62.85,62.8,62.82,5800.0,50.9277,50.9277,50.8872,50.9034,5800.0
2015-05-11 11:35:00,62.83,62.83,62.77,62.79,6700.0,50.9115,50.9115,50.8629,50.8791,6700.0
2015-05-11 11:40:00,62.79,62.87,62.78,62.79,5600.0,50.8791,50.944,50.871,50.8791,5600.0
2015-05-11 11:45:00,62.8,62.85,62.8,62.82,5700.0,50.8872,50.9277,50.8872,50.9034,5700.0
2015-05-11 11:50:00,62.82,62.82,62.78,62.82,38000.0,50.9034,50.9034,50.871,50.9034,38000.0
2015-05-11 11:55:00,62.83,62.86,62.83,62.84,12000.0,50.9115,50.9359,50.9115,50.9196,12000.0
2015-05-11 12:00:00,62.84,62.84,62.71,62.77,24000.0,50.9196,50.9196,50.8143,50.8629,24000.0
2015-05-11 12:05:00,62.78,62.79,62.69,62.75,21900.0,50.871,50.8791,50.7981,50.8467,21900.0
2015-05-11 12:10:00,62.76,62.79,62.72,62.78,10700.0,50.8548,50.8791,50.8224,50.871,10700.0
2015-05-11 12:15:00,62.77,62.82,62.71,62.76,10100.0,50.8629,50.9034,50.8143,50.8548,10100.0
2015-05-11 12:20:00,62.77,62.77,62.7,62.71,10800.0,50.8629,50.8629,50.8062,50.8143,10800.0
2015-05-11 12:25:00,62.7,62.81,62.7,62.81,6100.0,50.8062,50.8953,50.8062,50.8953,6100.0
2015-05-11 12:30:00,62.8,62.8,62.74,62.79,5500.0,50.8872,50.8872,50.8386,50.8791,5500.0
2015-05-11 12:35:00,62.8,62.83,62.79,62.81,4100.0,50.8872,50.9115,50.8791,50.8953,4100.0
2015-05-11 12:40:00,62.83,62.84,62.77,62.78,5400.0,50.9115,50.9196,50.8629,50.871,5400.0
2015-05-11 12:45:00,62.8,62.82,62.77,62.8,8800.0,50.8872,50.9034,50.8629,50.8872,8800.0
2015-05-11 12:50:00,62.82,62.89,62.82,62.89,4300.0,50.9034,50.9602,50.9034,50.9602,4300.0
2015-05-11 12:55:00,62.9,62.93,62.88,62.89,2800.0,50.9683,50.9926,50.9521,50.9602,2800.0
2015-05-11 13:00:00,62.89,62.9,62.85,62.89,5600.0,50.9602,50.9683,50.9277,50.9602,5600.0
2015-05-11 13:05:00,62.89,62.9,62.85,62.9,4900.0,50.9602,50.9683,50.9277,50.9683,4900.0
2015-05-11 13:10:00,62.91,62.95,62.91,62.95,4600.0,50.9764,51.0088,50.9764,51.0088,4600.0
2015-05-11 13:15:00,62.94,62.99,62.92,62.94,5500.0,51.0007,51.0412,50.9845,51.0007,5500.0
2015-05-11 13:20:00,62.93,62.97,62.9,62.91,7700.0,50.9926,51.025,50.9683,50.9764,7700.0
2015-05-11 13:25:00,62.92,62.97,62.92,62.96,4500.0,50.9845,51.025,50.9845,51.0169,4500.0
2015-05-11 13:30:00,62.97,62.98,62.95,62.96,5600.0,51.025,51.0331,51.0088,51.0169,5600.0
2015-05-11 13:35:00,62.98,63.0,62.95,62.95,4400.0,51.0331,51.0493,51.0088,51.0088,4400.0
2015-05-11 13:40:00,62.95,62.99,62.93,62.93,6200.0,51.0088,51.0412,50.9926,50.9926,6200.0
2015-05-11 13:45:00,62.94,62.95,62.86,62.87,4500.0,51.0007,51.0088,50.9359,50.944,4500.0
2015-05-11 13:50:00,62.88,62.91,62.87,62.9,1900.0,50.9521,50.9764,50.944,50.9683,1900.0
2015-05-11 13:55:00,62.91,62.93,62.87,62.87,9900.0,50.9764,50.9926,50.944,50.944,9900.0
2015-05-11 14:00:00,62.86,62.88,62.84,62.85,10400.0,50.9359,50.9521,50.9196,50.9277,10400.0
2015-05-11 14:05:00,62.84,62.84,62.78,62.8,8100.0,50.9196,50.9196,50.871,50.8872,8100.0
2015-05-11 14:10:00,62.81,62.82,62.77,62.78,7300.0,50.8953,50.9034,50.8629,50.871,7300.0
2015-05-11 14:15:00,62.78,62.8,62.77,62.79,23200.0,50.871,50.8872,50.8629,50.8791,23200.0
2015-05-11 14:20:00,62.79,62.81,62.78,62.79,12400.0,50.8791,50.8953,50.871,50.8791,12400.0
2015-05-11 14:25:00,62.78,62.84,62.78,62.84,6900.0,50.871,50.9196,50.871,50.9196,6900.0
2015-05-11 14:30:00,62.83,62.83,62.78,62.81,8100.0,50.9115,50.9115,50.871,50.8953,8100.0
2015-05-11 14:35:00,62.82,62.83,62.75,62.76,8100.0,50.9034,50.9115,50.8467,50.8548,8100.0
2015-05-11 14:40:00,62.76,62.82,62.76,62.81,16200.0,50.8548,50.9034,50.8548,50.8953,16200.0
2015-05-11 14:45:00,62.81,62.81,62.78,62.79,5300.0,50.8953,50.8953,50.871,50.8791,5300.0
2015-05-11 14:50:00,62.79,62.82,62.75,62.75,11400.0,50.8791,50.9034,50.8467,50.8467,11400.0
2015-05-11 14:55:00,62.74,62.75,62.71,62.71,6200.0,50.8386,50.8467,50.8143,50.8143,6200.0
2015-05-11 15:00:00,62.7,62.72,62.63,62.72,18200.0,50.8062,50.8224,50.7495,50.8224,18200.0
2015-05-11 15:05:00,62.72,62.79,62.72,62.77,17600.0,50.8224,50.8791,50.8224,50.8629,17600.0
2015-05-11 15:10:00,62.77,62.8,62.74,62.8,18900.0,50.8629,50.8872,50.8386,50.8872,18900.0
2015-05-11 15:15:00,62.79,62.81,62.77,62.81,13400.0,50.8791,50.8953,50.8629,50.8953,13400.0
2015-05-11 15:20:00,62.81,62.81,62.78,62.81,26700.0,50.8953,50.8953,50.871,50.8953,26700.0
2015-05-11 15:25:00,62.8,62.82,62.76,62.77,16600.0,50.8872,50.9034,50.8548,50.8629,16600.0
2015-05-11 15:30:00,62.78,62.78,62.73,62.75,37100.0,50.871,50.871,50.8305,50.8467,37100.0
2015-05-11 15:35:00,62.75,62.75,62.71,62.72,21300.0,50.8467,50.8467,50.8143,50.8224,21300.0
2015-05-11 15:40:00,62.73,62.74,62.72,62.73,36800.0,50.8305,50.8386,50.8224,50.8305,36800.0
2015-05-11 15:45:00,62.74,62.74,62.67,62.7,32700.0,50.8386,50.8386,50.7819,50.8062,32700.0
2015-05-11 15:50:00,62.7,62.71,62.67,62.7,66500.0,50.8062,50.8143,50.7819,50.8062,66500.0
2015-05-11 15:55:00,62.71,62.72,62.63,62.63,102100.0,50.8143,50.8224,50.7495,50.7495,102100.0
2015-05-12 09:30:00,62.24,62.5,62.15,62.16,30300.0,50.4335,50.6441,50.3605,50.3686,30300.0
2015-05-12 09:35:00,62.15,62.44,62.14,62.3,10300.0,50.3605,50.5955,50.3524,50.4821,10300.0
2015-05-12 09:40:00,62.21,62.22,61.83,61.86,29500.0,50.4092,50.4173,50.1012,50.1255,29500.0
2015-05-12 09:45:00,61.84,61.92,61.72,61.86,11400.0,50.1093,50.1742,50.0121,50.1255,11400.0
2015-05-12 09:50:00,61.83,61.97,61.8,61.85,17100.0,50.1012,50.2147,50.0769,50.1174,17100.0
2015-05-12 09:55:00,61.86,61.91,61.79,61.83,7500.0,50.1255,50.1661,50.0688,50.1012,7500.0
2015-05-12 10:00:00,61.82,61.83,61.72,61.73,11900.0,50.0931,50.1012,50.0121,50.0202,11900.0
2015-05-12 10:05:00,61.76,61.79,61.68,61.72,25500.0,50.0445,50.0688,49.9797,50.0121,25500.0
2015-05-12 10:10:00,61.71,61.81,61.68,61.7,19600.0,50.004,50.085,49.9797,49.9959,19600.0
2015-05-12 10:15:00,61.68,61.71,61.59,61.59,29500.0,49.9797,50.004,49.9068,49.9068,29500.0
2015-05-12 10:20:00,61.6,61.68,61.6,61.64,10500.0,49.9149,49.9797,49.9149,49.9473,10500.0
2015-05-12 10:25:00,61.64,61.73,61.61,61.61,15100.0,49.9473,50.0202,49.923,49.923,15100.0
2015-05-12 10:30:00,61.62,61.71,61.61,61.68,23500.0,49.9311,50.004,49.923,49.9797,23500.0
2015-05-12 10:35:00,61.67,61.8,61.6,61.76,28600.0,49.9716,50.0769,49.9149,50.0445,28600.0
2015-05-12 10:40:00,61.81,61.94,61.8,61.89,21400.0,50.085,50.1904,50.0769,50.1499,21400.0
2015-05-12 10:45:00,61.89,61.98,61.83,61.83,69500.0,50.1499,50.2228,50.1012,50.1012,69500.0
2015-05-12 10:50:00,61.84,61.87,61.79,61.79,27500.0,50.1093,50.1336,50.0688,50.0688,27500.0
2015-05-12 10:55:00,61.79,61.97,61.78,61.96,49100.0,50.0688,50.2147,50.0607,50.2066,49100.0
2015-05-12 11:00:00,61.97,62.08,61.96,62.08,15000.0,50.2147,50.3038,50.2066,50.3038,15000.0
2015-05-12 11:05:00,62.09,62.23,62.09,62.2,8300.0,50.3119,50.4254,50.3119,50.4011,8300.0
2015-05-12 11:10:00,62.21,62.22,62.12,62.17,37700.0,50.4092,50.4173,50.3362,50.3767,37700.0
2015-05-12 11:15:00,62.18,62.2,62.1,62.1,15000.0,50.3848,50.4011,50.32,50.32,15000.0
2015-05-12 11:20:00,62.1,62.15,62.08,62.11,13800.0,50.32,50.3605,50.3038,50.3281,13800.0
2015-05-12 11:25:00,62.11,62.17,62.09,62.09,8600.0,50.3281,50.3767,50.3119,50.3119,8600.0
2015-05-12 11:30:00,62.11,62.19,62.09,62.17,9600.0,50.3281,50.3929,50.3119,50.3767,9600.0
2015-05-12 11:35:00,62.17,62.17,62.06,62.09,7900.0,50.3767,50.3767,50.2876,50.3119,7900.0
2015-05-12 11:40:00,62.09,62.12,61.98,62.09,16600.0,50.3119,50.3362,50.2228,50.3119,16600.0
2015-05-12 11:45:00,62.09,62.13,62.08,62.11,5300.0,50.3119,50.3443,50.3038,50.3281,5300.0
2015-05-12 11:50:00,62.12,62.15,62.09,62.15,8400.0,50.3362,50.3605,50.3119,50.3605,8400.0
2015-05-12 11:55:00,62.15,62.16,62.05,62.05,18100.0,50.3605,50.3686,50.2795,50.2795,18100.0
2015-05-12 12:00:00,62.05,62.07,61.97,61.99,9100.0,50.2795,50.2957,50.2147,50.2309,9100.0
2015-05-12 12:05:00,62.0,62.0,61.95,61.96,8000.0,50.239,50.239,50.1985,50.2066,8000.0
2015-05-12 12:10:00,61.94,61.96,61.91,61.96,6200.0,50.1904,50.2066,50.1661,50.2066,6200.0
2015-05-12 12:15:00,61.95,61.99,61.92,61.93,10800.0,50.1985,50.2309,50.1742,50.1823,10800.0
2015-05-12 12:20:00,61.94,62.01,61.93,62.0,7500.0,50.1904,50.2471,50.1823,50.239,7500.0
2015-05-12 12:25:00,62.01,62.03,61.98,62.01,6800.0,50.2471,50.2633,50.2228,50.2471,6800.0
2015-05-12 12:30:00,62.01,62.07,62.01,62.07,5300.0,50.2471,50.2957,50.2471,50.2957,5300.0
2015-05-12 12:35:00,62.07,62.21,62.07,62.21,8700.0,50.2957,50.4092,50.2957,50.4092,8700.0
2015-05-12 12:40:00,62.21,62.21,62.2,62.21,4500.0,50.4092,50.4092,50.4011,50.4092,4500.0
2015-05-12 12:45:00,62.21,62.24,62.2,62.23,6300.0,50.4092,50.4335,50.4011,50.4254,6300.0
2015-05-12 12:50:00,62.25,62.33,62.25,62.33,10800.0,50.4416,50.5064,50.4416,50.5064,10800.0
2015-05-12 12:55:00,62.32,62.32,62.22,62.25,8600.0,50.4983,50.4983,50.4173,50.4416,8600.0
2015-05-12 13:00:00,62.26,62.29,62.23,62.26,7800.0,50.4497,50.474,50.4254,50.4497,7800.0
2015-05-12 13:05:00,62.25,62.32,62.23,62.31,5900.0,50.4416,50.4983,50.4254,50.4902,5900.0
2015-05-12 13:10:00,62.33,62.42,62.32,62.39,15500.0,50.5064,50.5793,50.4983,50.555,15500.0
2015-05-12 13:15:00,62.4,62.4,62.33,62.35,12800.0,50.5631,50.5631,50.5064,50.5226,12800.0
2015-05-12 13:20:00,62.36,62.38,62.3,62.3,23200.0,50.5307,50.5469,50.4821,50.4821,23200.0
2015-05-12 13:25:00,62.3,62.3,62.24,62.25,36600.0,50.4821,50.4821,50.4335,50.4416,36600.0
2015-05-12 13:30:00,62.23,62.26,62.21,62.21,7500.0,50.4254,50.4497,50.4092,50.4092,7500.0
2015-05-12 13:35:00,62.21,62.24,62.19,62.2,5500.0,50.4092,50.4335,50.3929,50.4011,5500.0
2015-05-12 13:40:00,62.19,62.21,62.14,62.14,7400.0,50.3929,50.4092,50.3524,50.3524,7400.0
2015-05-12 13:45:00,62.14,62.21,62.12,62.19,7800.0,50.3524,50.4092,50.3362,50.3929,7800.0
2015-05-12 13:50:00,62.19,62.22,62.14,62.14,5900.0,50.3929,50.4173,50.3524,50.3524,5900.0
2015-05-12 13:55:00,62.15,62.22,62.15,62.17,8100.0,50.3605,50.4173,50.3605,50.3767,8100.0
2015-05-12 14:00:00,62.18,62.23,62.18,62.18,9100.0,50.3848,50.4254,50.3848,50.3848,9100.0
2015-05-12 14:05:00,62.19,62.27,62.19,62.21,18900.0,50.3929,50.4578,50.3929,50.4092,18900.0
2015-05-12 14:10:00,62.21,62.21,62.1,62.16,15800.0,50.4092,50.4092,50.32,50.3686,15800.0
2015-05-12 14:15:00,62.15,62.17,62.11,62.16,7500.0,50.3605,50.3767,50.3281,50.3686,7500.0
2015-05-12 14:20:00,62.17,62.25,62.17,62.23,7600.0,50.3767,50.4416,50.3767,50.4254,7600.0
2015-05-12 14:25:00,62.24,62.27,62.22,62.25,19500.0,50.4335,50.4578,50.4173,50.4416,19500.0
2015-05-12 14:30:00,62.26,62.28,62.23,62.24,18300.0,50.4497,50.4659,50.4254,50.4335,18300.0
2015-05-12 14:35:00,62.24,62.33,62.23,62.32,8900.0,50.4335,50.5064,50.4254,50.4983,8900.0
2015-05-12 14:40:00,62.3,62.32,62.19,62.19,27400.0,50.4821,50.4983,50.3929,50.3929,27400.0
2015-05-12 14:45:00,62.2,62.23,62.17,62.2,9100.0,50.4011,50.4254,50.3767,50.4011,9100.0
2015-05-12 14:50:00,62.22,62.24,62.18,62.19,11900.0,50.4173,50.4335,50.3848,50.3929,11900.0
2015-05-12 14:55:00,62.17,62.18,62.08,62.11,12000.0,50.3767,50.3848,50.3038,50.3281,12000.0
2015-05-12 15:00:00,62.11,62.17,62.11,62.12,7400.0,50.3281,50.3767,50.3281,50.3362,7400.0
2015-05-12 15:05:00,62.12,62.17,62.1,62.16,6700.0,50.3362,50.3767,50.32,50.3686,6700.0
2015-05-12 15:10:00,62.16,62.2,62.15,62.17,10400.0,50.3686,50.4011,50.3605,50.3767,10400.0
2015-05-12 15:15:00,62.15,62.2,62.13,62.15,14700.0,50.3605,50.4011,50.3443,50.3605,14700.0
2015-05-12 15:20:00,62.16,62.22,62.14,62.17,22300.0,50.3686,50.4173,50.3524,50.3767,22300.0
2015-05-12 15:25:00,62.18,62.21,62.14,62.18,16000.0,50.3848,50.4092,50.3524,50.3848,16000.0
2015-05-12 15:30:00,62.17,62.21,62.14,62.14,18000.0,50.3767,50.4092,50.3524,50.3524,18000.0
2015-05-12 15:35:00,62.13,62.17,62.1,62.13,25200.0,50.3443,50.3767,50.32,50.3443,25200.0
2015-05-12 15:40:00,62.13,62.16,62.09,62.16,21800.0,50.3443,50.3686,50.3119,50.3686,21800.0
2015-05-12 15:45:00,62.15,62.17,62.13,62.15,32500.0,50.3605,50.3767,50.3443,50.3605,32500.0
2015-05-12 15:50:00,62.14,62.19,62.11,62.18,53800.0,50.3524,50.3929,50.3281,50.3848,53800.0
2015-05-12 15:55:00,62.18,62.19,62.03,62.07,68400.0,50.3848,50.3929,50.2633,50.2957,68400.0
2015-05-13 09:30:00,62.25,62.76,62.06,62.75,23300.0,50.4416,50.8548,50.2876,50.8467,23300.0
2015-05-13 09:35:00,62.78,62.8,62.57,62.7,31900.0,50.871,50.8872,50.7009,50.8062,31900.0
2015-05-13 09:40:00,62.7,62.83,62.7,62.74,45600.0,50.8062,50.9115,50.8062,50.8386,45600.0
2015-05-13 09:45:00,62.72,62.82,62.72,62.78,18200.0,50.8224,50.9034,50.8224,50.871,18200.0
2015-05-13 09:50:00,62.82,62.87,62.72,62.74,20300.0,50.9034,50.944,50.8224,50.8386,20300.0
2015-05-13 09:55:00,62.75,62.87,62.75,62.79,21800.0,50.8467,50.944,50.8467,50.8791,21800.0
2015-05-13 10:00:00,62.77,62.8,62.67,62.76,25100.0,50.8629,50.8872,50.7819,50.8548,25100.0
2015-05-13 10:05:00,62.77,62.84,62.74,62.79,13200.0,50.8629,50.9196,50.8386,50.8791,13200.0
2015-05-13 10:10:00,62.79,62.85,62.75,62.75,42000.0,50.8791,50.9277,50.8467,50.8467,42000.0
2015-05-13 10:15:00,62.76,62.78,62.69,62.7,21500.0,50.8548,50.871,50.7981,50.8062,21500.0
2015-05-13 10:20:00,62.68,62.74,62.67,62.67,61300.0,50.79,50.8386,50.7819,50.7819,61300.0
2015-05-13 10:25:00,62.67,62.68,62.52,62.52,16600.0,50.7819,50.79,50.6603,50.6603,16600.0
2015-05-13 10:30:00,62.52,62.53,62.34,62.36,25600.0,50.6603,50.6685,50.5145,50.5307,25600.0
2015-05-13 10:35:00,62.36,62.4,62.31,62.32,14400.0,50.5307,50.5631,50.4902,50.4983,14400.0
2015-05-13 10:40:00,62.3,62.34,62.24,62.26,17000.0,50.4821,50.5145,50.4335,50.4497,17000.0
2015-05-13 10:45:00,62.24,62.27,62.17,62.25,15300.0,50.4335,50.4578,50.3767,50.4416,15300.0
2015-05-13 10:50:00,62.25,62.4,62.23,62.4,7900.0,50.4416,50.5631,50.4254,50.5631,7900.0
2015-05-13 10:55:00,62.41,62.41,62.22,62.23,8600.0,50.5712,50.5712,50.4173,50.4254,8600.0
2015-05-13 11:00:00,62.23,62.24,62.11,62.14,13100.0,50.4254,50.4335,50.3281,50.3524,13100.0
2015-05-13 11:05:00,62.15,62.26,62.15,62.22,18600.0,50.3605,50.4497,50.3605,50.4173,18600.0
2015-05-13 11:10:00,62.22,62.23,62.12,62.15,10600.0,50.4173,50.4254,50.3362,50.3605,10600.0
2015-05-13 11:15:00,62.14,62.26,62.14,62.24,9400.0,50.3524,50.4497,50.3524,50.4335,9400.0
2015-05-13 11:20:00,62.23,62.23,62.14,62.23,9200.0,50.4254,50.4254,50.3524,50.4254,9200.0
2015-05-13 11:25:00,62.21,62.22,62.05,62.08,20100.0,50.4092,50.4173,50.2795,50.3038,20100.0
2015-05-13 11:30:00,62.09,62.23,62.03,62.22,14200.0,50.3119,50.4254,50.2633,50.4173,14200.0
2015-05-13 11:35:00,62.22,62.27,62.2,62.27,6900.0,50.4173,50.4578,50.4011,50.4578,6900.0
2015-05-13 11:40:00,62.27,62.35,62.27,62.35,7300.0,50.4578,50.5226,50.4578,50.5226,7300.0
2015-05-13 11:45:00,62.34,62.35,62.29,62.32,9000.0,50.5145,50.5226,50.474,50.4983,9000.0
2015-05-13 11:50:00,62.33,62.35,62.29,62.29,9000.0,50.5064,50.5226,50.474,50.474,9000.0
2015-05-13 11:55:00,62.3,62.36,62.29,62.3,15400.0,50.4821,50.5307,50.474,50.4821,15400.0
2015-05-13 12:00:00,62.3,62.35,62.3,62.32,9500.0,50.4821,50.5226,50.4821,50.4983,9500.0
2015-05-13 12:05:00,62.31,62.33,62.26,62.26,8400.0,50.4902,50.5064,50.4497,50.4497,8400.0
2015-05-13 12:10:00,62.26,62.3,62.26,62.27,7600.0,50.4497,50.4821,50.4497,50.4578,7600.0
2015-05-13 12:15:00,62.27,62.34,62.27,62.34,9200.0,50.4578,50.5145,50.4578,50.5145,9200.0
2015-05-13 12:20:00,62.34,62.34,62.26,62.26,7600.0,50.5145,50.5145,50.4497,50.4497,7600.0
2015-05-13 12:25:00,62.26,62.27,62.17,62.17,14600.0,50.4497,50.4578,50.3767,50.3767,14600.0
2015-05-13 12:30:00,62.17,62.25,62.16,62.23,10700.0,50.3767,50.4416,50.3686,50.4254,10700.0
2015-05-13 12:35:00,62.23,62.27,62.21,62.27,10400.0,50.4254,50.4578,50.4092,50.4578,10400.0
2015-05-13 12:40:00,62.27,62.27,62.23,62.24,9600.0,50.4578,50.4578,50.4254,50.4335,9600.0
2015-05-13 12:45:00,62.24,62.27,62.21,62.25,11300.0,50.4335,50.4578,50.4092,50.4416,11300.0
2015-05-13 12:50:00,62.25,62.25,62.2,62.22,16800.0,50.4416,50.4416,50.4011,50.4173,16800.0
2015-05-13 12:55:00,62.22,62.24,62.18,62.22,9000.0,50.4173,50.4335,50.3848,50.4173,9000.0
2015-05-13 13:00:00,62.22,62.34,62.21,62.32,24100.0,50.4173,50.5145,50.4092,50.4983,24100.0
2015-05-13 13:05:00,62.33,62.33,62.29,62.3,15200.0,50.5064,50.5064,50.474,50.4821,15200.0
2015-05-13 13:10:00,62.29,62.31,62.28,62.31,8200.0,50.474,50.4902,50.4659,50.4902,8200.0
2015-05-13 13:15:00,62.31,62.31,62.26,62.27,9900.0,50.4902,50.4902,50.4497,50.4578,9900.0
2015-05-13 13:20:00,62.28,62.28,62.21,62.26,10200.0,50.4659,50.4659,50.4092,50.4497,10200.0
2015-05-13 13:25:00,62.25,62.27,62.22,62.26,20800.0,50.4416,50.4578,50.4173,50.4497,20800.0
2015-05-13 13:30:00,62.27,62.32,62.27,62.3,5500.0,50.4578,50.4983,50.4578,50.4821,5500.0
2015-05-13 13:35:00,62.3,62.35,62.3,62.35,11800.0,50.4821,50.5226,50.4821,50.5226,11800.0
2015-05-13 13:40:00,62.36,62.38,62.35,62.35,7600.0,50.5307,50.5469,50.5226,50.5226,7600.0
2015-05-13 13:45:00,62.35,62.35,62.28,62.29,10200.0,50.5226,50.5226,50.4659,50.474,10200.0
2015-05-13 13:50:00,62.3,62.34,62.29,62.31,8200.0,50.4821,50.5145,50.474,50.4902,8200.0
2015-05-13 13:55:00,62.32,62.34,62.3,62.3,14900.0,50.4983,50.5145,50.4821,50.4821,14900.0
2015-05-13 14:00:00,62.3,62.3,62.25,62.29,6000.0,50.4821,50.4821,50.4416,50.474,6000.0
2015-05-13 14:05:00,62.28,62.29,62.23,62.23,12300.0,50.4659,50.474,50.4254,50.4254,12300.0
2015-05-13 14:10:00,62.23,62.23,62.19,62.19,17300.0,50.4254,50.4254,50.3929,50.3929,17300.0
2015-05-13 14:15:00,62.19,62.22,62.17,62.2,21000.0,50.3929,50.4173,50.3767,50.4011,21000.0
2015-05-13 14:20:00,62.2,62.21,62.18,62.19,8400.0,50.4011,50.4092,50.3848,50.3929,8400.0
2015-05-13 14:25:00,62.18,62.31,62.18,62.27,13400.0,50.3848,50.4902,50.3848,50.4578,13400.0
2015-05-13 14:30:00,62.26,62.33,62.25,62.3,9300.0,50.4497,50.5064,50.4416,50.4821,9300.0
2015-05-13 14:35:00,62.3,62.31,62.27,62.28,12200.0,50.4821,50.4902,50.4578,50.4659,12200.0
2015-05-13 14:40:00,62.28,62.28,62.24,62.26,31900.0,50.4659,50.4659,50.4335,50.4497,31900.0
2015-05-13 14:45:00,62.25,62.29,62.25,62.27,14700.0,50.4416,50.474,50.4416,50.4578,14700.0
2015-05-13 14:50:00,62.27,62.27,62.2,62.2,20100.0,50.4578,50.4578,50.4011,50.4011,20100.0
2015-05-13 14:55:00,62.19,62.21,62.15,62.18,23900.0,50.3929,50.4092,50.3605,50.3848,23900.0
2015-05-13 15:00:00,62.19,62.25,62.17,62.24,27500.0,50.3929,50.4416,50.3767,50.4335,27500.0
2015-05-13 15:05:00,62.24,62.27,62.24,62.25,27900.0,50.4335,50.4578,50.4335,50.4416,27900.0
2015-05-13 15:10:00,62.26,62.29,62.25,62.27,17100.0,50.4497,50.474,50.4416,50.4578,17100.0
2015-05-13 15:15:00,62.26,62.27,62.22,62.22,25600.0,50.4497,50.4578,50.4173,50.4173,25600.0
2015-05-13 15:20:00,62.22,62.27,62.17,62.27,20100.0,50.4173,50.4578,50.3767,50.4578,20100.0
2015-05-13 15:25:00,62.26,62.29,62.24,62.25,12700.0,50.4497,50.474,50.4335,50.4416,12700.0
2015-05-13 15:30:00,62.25,62.27,62.2,62.2,19300.0,50.4416,50.4578,50.4011,50.4011,19300.0
2015-05-13 15:35:00,62.2,62.21,62.17,62.2,22100.0,50.4011,50.4092,50.3767,50.4011,22100.0
2015-05-13 15:40:00,62.2,62.28,62.19,62.24,28700.0,50.4011,50.4659,50.3929,50.4335,28700.0
2015-05-13 15:45:00,62.24,62.29,62.23,62.28,23200.0,50.4335,50.474,50.4254,50.4659,23200.0
2015-05-13 15:50:00,62.27,62.27,62.23,62.26,51900.0,50.4578,50.4578,50.4254,50.4497,51900.0
2015-05-13 15:55:00,62.25,62.27,62.23,62.24,73400.0,50.4416,50.4578,50.4254,50.4335,73400.0
2015-05-14 09:30:00,62.97,63.06,62.75,63.01,76900.0,51.025,51.0979,50.8467,51.0574,76900.0
2015-05-14 09:35:00,63.0,63.19,62.93,63.09,44900.0,51.0493,51.2033,50.9926,51.1222,44900.0
2015-05-14 09:40:00,63.09,63.14,62.94,62.99,31800.0,51.1222,51.1627,51.0007,51.0412,31800.0
2015-05-14 09:45:00,63.01,63.01,62.95,62.97,9800.0,51.0574,51.0574,51.0088,51.025,9800.0
2015-05-14 09:50:00,62.97,63.01,62.94,62.96,19400.0,51.025,51.0574,51.0007,51.0169,19400.0
2015-05-14 09:55:00,62.96,62.97,62.83,62.86,24600.0,51.0169,51.025,50.9115,50.9359,24600.0
2015-05-14 10:00:00,62.87,62.94,62.77,62.85,24500.0,50.944,51.0007,50.8629,50.9277,24500.0
2015-05-14 10:05:00,62.85,62.94,62.83,62.93,15200.0,50.9277,51.0007,50.9115,50.9926,15200.0
2015-05-14 10:10:00,62.94,63.02,62.92,63.0,19600.0,51.0007,51.0655,50.9845,51.0493,19600.0
2015-05-14 10:15:00,63.0,63.01,62.94,62.95,18400.0,51.0493,51.0574,51.0007,51.0088,18400.0
2015-05-14 10:20:00,62.96,62.98,62.9,62.9,22900.0,51.0169,51.0331,50.9683,50.9683,22900.0
2015-05-14 10:25:00,62.91,62.91,62.84,62.85,17000.0,50.9764,50.9764,50.9196,50.9277,17000.0
2015-05-14 10:30:00,62.85,62.86,62.76,62.77,20800.0,50.9277,50.9359,50.8548,50.8629,20800.0
2015-05-14 10:35:00,62.77,62.81,62.76,62.79,6400.0,50.8629,50.8953,50.8548,50.8791,6400.0
2015-05-14 10:40:00,62.78,62.79,62.76,62.76,11200.0,50.871,50.8791,50.8548,50.8548,11200.0
2015-05-14 10:45:00,62.75,62.77,62.71,62.76,11300.0,50.8467,50.8629,50.8143,50.8548,11300.0
2015-05-14 10:50:00,62.76,62.84,62.74,62.84,15600.0,50.8548,50.9196,50.8386,50.9196,15600.0
2015-05-14 10:55:00,62.85,62.92,62.85,62.91,5400.0,50.9277,50.9845,50.9277,50.9764,5400.0
2015-05-14 11:00:00,62.91,63.0,62.9,62.96,17300.0,50.9764,51.0493,50.9683,51.0169,17300.0
2015-05-14 11:05:00,62.96,62.97,62.94,62.95,7100.0,51.0169,51.025,51.0007,51.0088,7100.0
2015-05-14 11:10:00,62.95,62.95,62.92,62.94,10100.0,51.0088,51.0088,50.9845,51.0007,10100.0
2015-05-14 11:15:00,62.93,62.94,62.9,62.91,5100.0,50.9926,51.0007,50.9683,50.9764,5100.0
2015-05-14 11:20:00,62.91,62.91,62.88,62.89,8300.0,50.9764,50.9764,50.9521,50.9602,8300.0
2015-05-14 11:25:00,62.89,62.94,62.88,62.94,4000.0,50.9602,51.0007,50.9521,51.0007,4000.0
2015-05-14 11:30:00,62.95,62.97,62.93,62.93,12400.0,51.0088,51.025,50.9926,50.9926,12400.0
2015-05-14 11:35:00,62.92,62.93,62.87,62.87,13600.0,50.9845,50.9926,50.944,50.944,13600.0
2015-05-14 11:40:00,62.87,62.89,62.86,62.89,5300.0,50.944,50.9602,50.9359,50.9602,5300.0
2015-05-14 11:45:00,62.89,62.95,62.89,62.95,4600.0,50.9602,51.0088,50.9602,51.0088,4600.0
2015-05-14 11:50:00,62.96,63.01,62.96,62.99,12100.0,51.0169,51.0574,51.0169,51.0412,12100.0
2015-05-14 11:55:00,63.0,63.01,62.99,63.01,14000.0,51.0493,51.0574,51.0412,51.0574,14000.0
2015-05-14 12:00:00,63.01,63.01,62.97,62.99,9300.0,51.0574,51.0574,51.025,51.0412,9300.0
2015-05-14 12:05:00,62.99,63.0,62.98,62.98,10600.0,51.0412,51.0493,51.0331,51.0331,10600.0
2015-05-14 12:10:00,62.97,62.98,62.95,62.95,12800.0,51.025,51.0331,51.0088,51.0088,12800.0
2015-05-14 12:15:00,62.95,63.05,62.95,63.03,13800.0,51.0088,51.0898,51.0088,51.0736,13800.0
2015-05-14 12:20:00,63.02,63.07,63.02,63.07,9400.0,51.0655,51.106,51.0655,51.106,9400.0
2015-05-14 12:25:00,63.07,63.08,63.0,63.04,20800.0,51.106,51.1141,51.0493,51.0817,20800.0
2015-05-14 12:30:00,63.04,63.07,63.03,63.05,8700.0,51.0817,51.106,51.0736,51.0898,8700.0
2015-05-14 12:35:00,63.05,63.05,63.0,63.01,14600.0,51.0898,51.0898,51.0493,51.0574,14600.0
2015-05-14 12:40:00,63.01,63.05,63.01,63.05,4700.0,51.0574,51.0898,51.0574,51.0898,4700.0
2015-05-14 12:45:00,63.04,63.08,63.04,63.08,6500.0,51.0817,51.1141,51.0817,51.1141,6500.0
2015-05-14 12:50:00,63.09,63.14,63.09,63.13,11300.0,51.1222,51.1627,51.1222,51.1546,11300.0
2015-05-14 12:55:00,63.13,63.14,63.11,63.11,12800.0,51.1546,51.1627,51.1384,51.1384,12800.0
2015-05-14 13:00:00,63.1,63.13,63.1,63.13,9900.0,51.1303,51.1546,51.1303,51.1546,9900.0
2015-05-14 13:05:00,63.14,63.16,63.13,63.16,6100.0,51.1627,51.1789,51.1546,51.1789,6100.0
2015-05-14 13:10:00,63.16,63.16,63.15,63.16,6300.0,51.1789,51.1789,51.1708,51.1789,6300.0
2015-05-14 13:15:00,63.16,63.17,63.13,63.13,13900.0,51.1789,51.187,51.1546,51.1546,13900.0
2015-05-14 13:20:00,63.12,63.15,63.12,63.15,3200.0,51.1465,51.1708,51.1465,51.1708,3200.0
2015-05-14 13:25:00,63.14,63.15,63.12,63.13,11700.0,51.1627,51.1708,51.1465,51.1546,11700.0
2015-05-14 13:30:00,63.13,63.17,63.12,63.17,11100.0,51.1546,51.187,51.1465,51.187,11100.0
2015-05-14 13:35:00,63.18,63.19,63.17,63.18,9000.0,51.1952,51.2033,51.187,51.1952,9000.0
2015-05-14 13:40:00,63.18,63.2,63.17,63.19,10800.0,51.1952,51.2114,51.187,51.2033,10800.0
2015-05-14 13:45:00,63.19,63.21,63.18,63.19,6100.0,51.2033,51.2195,51.1952,51.2033,6100.0
2015-05-14 13:50:00,63.2,63.22,63.19,63.21,8200.0,51.2114,51.2276,51.2033,51.2195,8200.0
2015-05-14 13:55:00,63.21,63.25,63.2,63.25,9700.0,51.2195,51.2519,51.2114,51.2519,9700.0
2015-05-14 14:00:00,63.25,63.26,63.24,63.25,7400.0,51.2519,51.26,51.2438,51.2519,7400.0
2015-05-14 14:05:00,63.24,63.33,63.24,63.33,8700.0,51.2438,51.3167,51.2438,51.3167,8700.0
2015-05-14 14:10:00,63.32,63.36,63.32,63.36,8500.0,51.3086,51.341,51.3086,51.341,8500.0
2015-05-14 14:15:00,63.36,63.38,63.34,63.34,17900.0,51.341,51.3572,51.3248,51.3248,17900.0
2015-05-14 14:20:00,63.34,63.37,63.34,63.36,8400.0,51.3248,51.3491,51.3248,51.341,8400.0
2015-05-14 14:25:00,63.36,63.36,63.34,63.34,7000.0,51.341,51.341,51.3248,51.3248,7000.0
2015-05-14 14:30:00,63.35,63.36,63.34,63.36,9700.0,51.3329,51.341,51.3248,51.341,9700.0
2015-05-14 14:35:00,63.36,63.36,63.3,63.31,13400.0,51.341,51.341,51.2924,51.3005,13400.0
2015-05-14 14:40:00,63.31,63.32,63.3,63.3,11100.0,51.3005,51.3086,51.2924,51.2924,11100.0
2015-05-14 14:45:00,63.31,63.31,63.27,63.28,8900.0,51.3005,51.3005,51.2681,51.2762,8900.0
2015-05-14 14:50:00,63.28,63.3,63.26,63.26,21600.0,51.2762,51.2924,51.26,51.26,21600.0
2015-05-14 14:55:00,63.27,63.28,63.24,63.27,17400.0,51.2681,51.2762,51.2438,51.2681,17400.0
2015-05-14 15:00:00,63.27,63.29,63.25,63.28,8700.0,51.2681,51.2843,51.2519,51.2762,8700.0
2015-05-14 15:05:00,63.27,63.36,63.27,63.36,13000.0,51.2681,51.341,51.2681,51.341,13000.0
2015-05-14 15:10:00,63.36,63.37,63.34,63.36,17500.0,51.341,51.3491,51.3248,51.341,17500.0
2015-05-14 15:15:00,63.36,63.37,63.33,63.33,20800.0,51.341,51.3491,51.3167,51.3167,20800.0
2015-05-14 15:20:00,63.33,63.36,63.32,63.35,16500.0,51.3167,51.341,51.3086,51.3329,16500.0
2015-05-14 15:25:00,63.34,63.67,63.33,63.67,129500.0,51.3248,51.5922,51.3167,51.5922,129500.0
2015-05-14 15:30:00,63.68,63.83,63.68,63.7,73000.0,51.6003,51.7219,51.6003,51.6165,73000.0
2015-05-14 15:35:00,63.7,63.7,63.53,63.54,36400.0,51.6165,51.6165,51.4788,51.4869,36400.0
2015-05-14 15:40:00,63.53,63.57,63.52,63.54,31200.0,51.4788,51.5112,51.4707,51.4869,31200.0
2015-05-14 15:45:00,63.53,63.57,63.52,63.57,39700.0,51.4788,51.5112,51.4707,51.5112,39700.0
2015-05-14 15:50:00,63.57,63.62,63.56,63.59,68800.0,51.5112,51.5517,51.5031,51.5274,68800.0
2015-05-14 15:55:00,63.6,63.62,63.4,63.41,242500.0,51.5355,51.5517,51.3734,51.3815,242500.0
2015-05-15 09:30:00,63.89,63.93,63.63,63.75,167300.0,51.7705,51.8029,51.5598,51.657,167300.0
2015-05-15 09:35:00,63.76,63.76,63.37,63.42,33100.0,51.6651,51.6651,51.3491,51.3896,33100.0
2015-05-15 09:40:00,63.45,63.51,63.33,63.33,20600.0,51.4139,51.4626,51.3167,51.3167,20600.0
2015-05-15 09:45:00,63.35,63.37,63.27,63.36,61700.0,51.3329,51.3491,51.2681,51.341,61700.0
2015-05-15 09:50:00,63.36,63.36,63.27,63.28,24800.0,51.341,51.341,51.2681,51.2762,24800.0
2015-05-15 09:55:00,63.31,63.32,63.23,63.31,27600.0,51.3005,51.3086,51.2357,51.3005,27600.0
2015-05-15 10:00:00,63.26,63.31,63.13,63.16,48600.0,51.26,51.3005,51.1546,51.1789,48600.0
2015-05-15 10:05:00,63.16,63.18,63.1,63.14,24800.0,51.1789,51.1952,51.1303,51.1627,24800.0
2015-05-15 10:10:00,63.16,63.19,63.06,63.12,23800.0,51.1789,51.2033,51.0979,51.1465,23800.0
2015-05-15 10:15:00,63.09,63.18,63.05,63.11,38700.0,51.1222,51.1952,51.0898,51.1384,38700.0
2015-05-15 10:20:00,63.1,63.16,63.08,63.13,20100.0,51.1303,51.1789,51.1141,51.1546,20100.0
2015-05-15 10:25:00,63.12,63.13,63.08,63.12,23200.0,51.1465,51.1546,51.1141,51.1465,23200.0
2015-05-15 10:30:00,63.13,63.13,63.09,63.12,15700.0,51.1546,51.1546,51.1222,51.1465,15700.0
2015-05-15 10:35:00,63.1,63.13,63.06,63.13,18700.0,51.1303,51.1546,51.0979,51.1546,18700.0
2015-05-15 10:40:00,63.13,63.16,63.09,63.15,33000.0,51.1546,51.1789,51.1222,51.1708,33000.0
2015-05-15 10:45:00,63.15,63.22,63.15,63.19,26400.0,51.1708,51.2276,51.1708,51.2033,26400.0
2015-05-15 10:50:00,63.19,63.19,63.13,63.16,14500.0,51.2033,51.2033,51.1546,51.1789,14500.0
2015-05-15 10:55:00,63.16,63.16,63.14,63.15,19700.0,51.1789,51.1789,51.1627,51.1708,19700.0
2015-05-15 11:00:00,63.15,63.16,63.1,63.11,23200.0,51.1708,51.1789,51.1303,51.1384,23200.0
2015-05-15 11:05:00,63.12,63.14,63.11,63.12,25000.0,51.1465,51.1627,51.1384,51.1465,25000.0
2015-05-15 11:10:00,63.12,63.16,63.06,63.12,37800.0,51.1465,51.1789,51.0979,51.1465,37800.0
2015-05-15 11:15:00,63.13,63.13,62.96,63.01,17900.0,51.1546,51.1546,51.0169,51.0574,17900.0
2015-05-15 11:20:00,62.99,63.08,62.99,63.03,8500.0,51.0412,51.1141,51.0412,51.0736,8500.0
2015-05-15 11:25:00,63.03,63.05,62.98,62.98,19500.0,51.0736,51.0898,51.0331,51.0331,19500.0
2015-05-15 11:30:00,62.97,63.05,62.96,63.0,14700.0,51.025,51.0898,51.0169,51.0493,14700.0
2015-05-15 11:35:00,63.01,63.02,62.96,62.98,16700.0,51.0574,51.0655,51.0169,51.0331,16700.0
2015-05-15 11:40:00,62.97,63.02,62.97,63.01,11200.0,51.025,51.0655,51.025,51.0574,11200.0
2015-05-15 11:45:00,63.0,63.06,62.99,63.0,10300.0,51.0493,51.0979,51.0412,51.0493,10300.0
2015-05-15 11:50:00,63.0,63.01,62.96,62.99,9600.0,51.0493,51.0574,51.0169,51.0412,9600.0
2015-05-15 11:55:00,63.0,63.01,62.97,63.01,17400.0,51.0493,51.0574,51.025,51.0574,17400.0
2015-05-15 12:00:00,63.02,63.05,63.0,63.05,6900.0,51.0655,51.0898,51.0493,51.0898,6900.0
2015-05-15 12:05:00,63.05,63.1,63.05,63.07,5600.0,51.0898,51.1303,51.0898,51.106,5600.0
2015-05-15 12:10:00,63.07,63.1,63.06,63.09,21500.0,51.106,51.1303,51.0979,51.1222,21500.0
2015-05-15 12:15:00,63.08,63.12,63.06,63.09,19800.0,51.1141,51.1465,51.0979,51.1222,19800.0
2015-05-15 12:20:00,63.09,63.14,63.09,63.14,8800.0,51.1222,51.1627,51.1222,51.1627,8800.0
2015-05-15 12:25:00,63.13,63.14,63.11,63.13,11500.0,51.1546,51.1627,51.1384,51.1546,11500.0
2015-05-15 12:30:00,63.12,63.13,63.11,63.11,6200.0,51.1465,51.1546,51.1384,51.1384,6200.0
2015-05-15 12:35:00,63.12,63.14,63.12,63.13,10700.0,51.1465,51.1627,51.1465,51.1546,10700.0
2015-05-15 12:40:00,63.13,63.14,63.08,63.11,26100.0,51.1546,51.1627,51.1141,51.1384,26100.0
2015-05-15 12:45:00,63.11,63.11,63.07,63.11,8200.0,51.1384,51.1384,51.106,51.1384,8200.0
2015-05-15 12:50:00,63.12,63.13,63.1,63.12,29100.0,51.1465,51.1546,51.1303,51.1465,29100.0
2015-05-15 12:55:00,63.11,63.11,63.09,63.1,8200.0,51.1384,51.1384,51.1222,51.1303,8200.0
2015-05-15 13:00:00,63.1,63.12,63.08,63.09,11400.0,51.1303,51.1465,51.1141,51.1222,11400.0
2015-05-15 13:05:00,63.08,63.12,63.05,63.07,9900.0,51.1141,51.1465,51.0898,51.106,9900.0
2015-05-15 13:10:00,63.07,63.08,63.05,63.06,9200.0,51.106,51.1141,51.0898,51.0979,9200.0
2015-05-15 13:15:00,63.06,63.06,63.0,63.0,22400.0,51.0979,51.0979,51.0493,51.0493,22400.0
2015-05-15 13:20:00,63.0,63.01,62.99,63.0,4300.0,51.0493,51.0574,51.0412,51.0493,4300.0
2015-05-15 13:25:00,63.0,63.02,62.97,63.0,28500.0,51.0493,51.0655,51.025,51.0493,28500.0
2015-05-15 13:30:00,63.0,63.0,62.96,62.99,8900.0,51.0493,51.0493,51.0169,51.0412,8900.0
2015-05-15 13:35:00,62.99,63.01,62.97,63.01,13400.0,51.0412,51.0574,51.025,51.0574,13400.0
2015-05-15 13:40:00,63.01,63.04,63.0,63.04,30000.0,51.0574,51.0817,51.0493,51.0817,30000.0
2015-05-15 13:45:00,63.04,63.04,63.01,63.01,20500.0,51.0817,51.0817,51.0574,51.0574,20500.0
2015-05-15 13:50:00,63.01,63.04,63.0,63.04,16700.0,51.0574,51.0817,51.0493,51.0817,16700.0
2015-05-15 13:55:00,63.05,63.07,63.04,63.05,8900.0,51.0898,51.106,51.0817,51.0898,8900.0
2015-05-15 14:00:00,63.05,63.06,63.04,63.04,9100.0,51.0898,51.0979,51.0817,51.0817,9100.0
2015-05-15 14:05:00,63.05,63.05,62.96,62.96,27200.0,51.0898,51.0898,51.0169,51.0169,27200.0
2015-05-15 14:10:00,62.97,62.97,62.96,62.97,11600.0,51.025,51.025,51.0169,51.025,11600.0
2015-05-15 14:15:00,62.97,62.99,62.96,62.99,8500.0,51.025,51.0412,51.0169,51.0412,8500.0
2015-05-15 14:20:00,63.0,63.0,62.98,62.99,14600.0,51.0493,51.0493,51.0331,51.0412,14600.0
2015-05-15 14:25:00,62.98,63.02,62.98,62.99,21400.0,51.0331,51.0655,51.0331,51.0412,21400.0
2015-05-15 14:30:00,63.0,63.0,62.96,62.98,15700.0,51.0493,51.0493,51.0169,51.0331,15700.0
2015-05-15 14:35:00,62.99,63.07,62.98,63.06,8400.0,51.0412,51.106,51.0331,51.0979,8400.0
2015-05-15 14:40:00,63.07,63.1,63.05,63.1,6900.0,51.106,51.1303,51.0898,51.1303,6900.0
2015-05-15 14:45:00,63.1,63.14,63.09,63.11,10900.0,51.1303,51.1627,51.1222,51.1384,10900.0
2015-05-15 14:50:00,63.11,63.11,63.1,63.11,7300.0,51.1384,51.1384,51.1303,51.1384,7300.0
2015-05-15 14:55:00,63.11,63.12,63.1,63.11,14600.0,51.1384,51.1465,51.1303,51.1384,14600.0
2015-05-15 15:00:00,63.11,63.12,63.1,63.12,6500.0,51.1384,51.1465,51.1303,51.1465,6500.0
2015-05-15 15:05:00,63.11,63.12,63.11,63.11,4600.0,51.1384,51.1465,51.1384,51.1384,4600.0
2015-05-15 15:10:00,63.12,63.12,63.11,63.11,4600.0,51.1465,51.1465,51.1384,51.1384,4600.0
2015-05-15 15:15:00,63.12,63.16,63.11,63.15,26800.0,51.1465,51.1789,51.1384,51.1708,26800.0
2015-05-15 15:20:00,63.14,63.16,63.14,63.16,10400.0,51.1627,51.1789,51.1627,51.1789,10400.0
2015-05-15 15:25:00,63.15,63.18,63.15,63.18,7200.0,51.1708,51.1952,51.1708,51.1952,7200.0
2015-05-15 15:30:00,63.17,63.19,63.16,63.18,16600.0,51.187,51.2033,51.1789,51.1952,16600.0
2015-05-15 15:35:00,63.17,63.22,63.17,63.21,9700.0,51.187,51.2276,51.187,51.2195,9700.0
2015-05-15 15:40:00,63.22,63.23,63.21,63.23,8400.0,51.2276,51.2357,51.2195,51.2357,8400.0
2015-05-15 15:45:00,63.23,63.3,63.23,63.29,40300.0,51.2357,51.2924,51.2357,51.2843,40300.0
2015-05-15 15:50:00,63.35,63.44,63.3,63.4,119000.0,51.3329,51.4058,51.2924,51.3734,119000.0
2015-05-15 15:55:00,63.39,63.43,63.17,63.18,384100.0,51.3653,51.3977,51.187,51.1952,384100.0
2015-05-18 09:30:00,63.23,63.37,63.03,63.24,124600.0,51.2357,51.3491,51.0736,51.2438,124600.0
2015-05-18 09:35:00,63.2,63.55,63.15,63.46,70700.0,51.2114,51.495,51.1708,51.422,70700.0
2015-05-18 09:40:00,63.45,63.6,63.3,63.4,25100.0,51.4139,51.5355,51.2924,51.3734,25100.0
2015-05-18 09:45:00,63.43,63.47,63.36,63.46,10800.0,51.3977,51.4301,51.341,51.422,10800.0
2015-05-18 09:50:00,63.48,63.57,63.29,63.29,39300.0,51.4382,51.5112,51.2843,51.2843,39300.0
2015-05-18 09:55:00,63.31,63.41,63.31,63.38,12800.0,51.3005,51.3815,51.3005,51.3572,12800.0
2015-05-18 10:00:00,63.38,63.4,63.26,63.29,46600.0,51.3572,51.3734,51.26,51.2843,46600.0
2015-05-18 10:05:00,63.26,63.33,63.17,63.2,21300.0,51.26,51.3167,51.187,51.2114,21300.0
2015-05-18 10:10:00,63.23,63.3,63.18,63.2,14400.0,51.2357,51.2924,51.1952,51.2114,14400.0
2015-05-18 10:15:00,63.19,63.22,63.15,63.2,79900.0,51.2033,51.2276,51.1708,51.2114,79900.0
2015-05-18 10:20:00,63.18,63.25,63.16,63.25,43400.0,51.1952,51.2519,51.1789,51.2519,43400.0
2015-05-18 10:25:00,63.25,63.28,63.17,63.22,69900.0,51.2519,51.2762,51.187,51.2276,69900.0
2015-05-18 10:30:00,63.22,63.33,63.21,63.24,53700.0,51.2276,51.3167,51.2195,51.2438,53700.0
2015-05-18 10:35:00,63.25,63.28,63.22,63.23,22900.0,51.2519,51.2762,51.2276,51.2357,22900.0
2015-05-18 10:40:00,63.24,63.27,63.19,63.22,14000.0,51.2438,51.2681,51.2033,51.2276,14000.0
2015-05-18 10:45:00,63.2,63.23,63.18,63.22,23600.0,51.2114,51.2357,51.1952,51.2276,23600.0
2015-05-18 10:50:00,63.23,63.25,63.18,63.21,13600.0,51.2357,51.2519,51.1952,51.2195,13600.0
2015-05-18 10:55:00,63.2,63.2,63.14,63.17,21300.0,51.2114,51.2114,51.1627,51.187,21300.0
2015-05-18 11:00:00,63.15,63.21,63.15,63.2,4700.0,51.1708,51.2195,51.1708,51.2114,4700.0
2015-05-18 11:05:00,63.22,63.27,63.22,63.25,9300.0,51.2276,51.2681,51.2276,51.2519,9300.0
2015-05-18 11:10:00,63.26,63.29,63.15,63.18,25400.0,51.26,51.2843,51.1708,51.1952,25400.0
2015-05-18 11:15:00,63.18,63.22,63.16,63.22,7300.0,51.1952,51.2276,51.1789,51.2276,7300.0
2015-05-18 11:20:00,63.23,63.25,63.21,63.23,14300.0,51.2357,51.2519,51.2195,51.2357,14300.0
2015-05-18 11:25:00,63.23,63.25,63.13,63.14,30500.0,51.2357,51.2519,51.1546,51.1627,30500.0
2015-05-18 11:30:00,63.16,63.21,63.15,63.19,41900.0,51.1789,51.2195,51.1708,51.2033,41900.0
2015-05-18 11:35:00,63.2,63.46,63.19,63.44,28500.0,51.2114,51.422,51.2033,51.4058,28500.0
2015-05-18 11:40:00,63.45,63.47,63.39,63.43,51500.0,51.4139,51.4301,51.3653,51.3977,51500.0
2015-05-18 11:45:00,63.44,63.49,63.42,63.48,27300.0,51.4058,51.4463,51.3896,51.4382,27300.0
2015-05-18 11:50:00,63.49,63.56,63.46,63.5,20600.0,51.4463,51.5031,51.422,51.4544,20600.0
2015-05-18 11:55:00,63.5,63.51,63.45,63.49,13500.0,51.4544,51.4626,51.4139,51.4463,13500.0
2015-05-18 12:00:00,63.49,63.53,63.47,63.49,17500.0,51.4463,51.4788,51.4301,51.4463,17500.0
2015-05-18 12:05:00,63.49,63.51,63.47,63.47,11600.0,51.4463,51.4626,51.4301,51.4301,11600.0
2015-05-18 12:10:00,63.47,63.48,63.38,63.39,22200.0,51.4301,51.4382,51.3572,51.3653,22200.0
2015-05-18 12:15:00,63.39,63.43,63.39,63.41,27400.0,51.3653,51.3977,51.3653,51.3815,27400.0
2015-05-18 12:20:00,63.4,63.41,63.36,63.4,22100.0,51.3734,51.3815,51.341,51.3734,22100.0
2015-05-18 12:25:00,63.39,63.42,63.37,63.39,30200.0,51.3653,51.3896,51.3491,51.3653,30200.0
2015-05-18 12:30:00,63.4,63.45,63.38,63.38,13000.0,51.3734,51.4139,51.3572,51.3572,13000.0
2015-05-18 12:35:00,63.41,63.49,63.41,63.48,7100.0,51.3815,51.4463,51.3815,51.4382,7100.0
2015-05-18 12:40:00,63.48,63.48,63.45,63.46,11400.0,51.4382,51.4382,51.4139,51.422,11400.0
2015-05-18 12:45:00,63.47,63.48,63.45,63.47,13400.0,51.4301,51.4382,51.4139,51.4301,13400.0
2015-05-18 12:50:00,63.48,63.5,63.46,63.49,22000.0,51.4382,51.4544,51.422,51.4463,22000.0
2015-05-18 12:55:00,63.49,63.49,63.43,63.45,21400.0,51.4463,51.4463,51.3977,51.4139,21400.0
2015-05-18 13:00:00,63.45,63.5,63.44,63.46,20400.0,51.4139,51.4544,51.4058,51.422,20400.0
2015-05-18 13:05:00,63.47,63.53,63.4,63.51,22800.0,51.4301,51.4788,51.3734,51.4626,22800.0
2015-05-18 13:10:00,63.51,63.53,63.47,63.5,29600.0,51.4626,51.4788,51.4301,51.4544,29600.0
2015-05-18 13:15:00,63.48,63.5,63.43,63.45,69400.0,51.4382,51.4544,51.3977,51.4139,69400.0
2015-05-18 13:20:00,63.45,63.6,63.43,63.56,46900.0,51.4139,51.5355,51.3977,51.5031,46900.0
2015-05-18 13:25:00,63.57,63.59,63.5,63.51,32500.0,51.5112,51.5274,51.4544,51.4626,32500.0
2015-05-18 13:30:00,63.52,63.58,63.52,63.58,16000.0,51.4707,51.5193,51.4707,51.5193,16000.0
2015-05-18 13:35:00,63.57,63.57,63.51,63.57,15500.0,51.5112,51.5112,51.4626,51.5112,15500.0
2015-05-18 13:40:00,63.57,63.57,63.51,63.53,23500.0,51.5112,51.5112,51.4626,51.4788,23500.0
2015-05-18 13:45:00,63.55,63.58,63.54,63.55,99700.0,51.495,51.5193,51.4869,51.495,99700.0
2015-05-18 13:50:00,63.56,63.59,63.52,63.59,15600.0,51.5031,51.5274,51.4707,51.5274,15600.0
2015-05-18 13:55:00,63.59,63.62,63.59,63.61,17300.0,51.5274,51.5517,51.5274,51.5436,17300.0
2015-05-18 14:00:00,63.61,63.71,63.6,63.71,13100.0,51.5436,51.6246,51.5355,51.6246,13100.0
2015-05-18 14:05:00,63.71,63.71,63.57,63.58,41800.0,51.6246,51.6246,51.5112,51.5193,41800.0
2015-05-18 14:10:00,63.58,63.63,63.55,63.55,14900.0,51.5193,51.5598,51.495,51.495,14900.0
2015-05-18 14:15:00,63.55,63.56,63.49,63.5,28800.0,51.495,51.5031,51.4463,51.4544,28800.0
2015-05-18 14:20:00,63.5,63.52,63.47,63.49,14700.0,51.4544,51.4707,51.4301,51.4463,14700.0
2015-05-18 14:25:00,63.5,63.52,63.49,63.5,20700.0,51.4544,51.4707,51.4463,51.4544,20700.0
2015-05-18 14:30:00,63.5,63.56,63.49,63.55,13100.0,51.4544,51.5031,51.4463,51.495,13100.0
2015-05-18 14:35:00,63.56,63.57,63.51,63.52,29400.0,51.5031,51.5112,51.4626,51.4707,29400.0
2015-05-18 14:40:00,63.52,63.52,63.5,63.51,42700.0,51.4707,51.4707,51.4544,51.4626,42700.0
2015-05-18 14:45:00,63.51,63.58,63.51,63.57,8500.0,51.4626,51.5193,51.4626,51.5112,8500.0
2015-05-18 14:50:00,63.57,63.58,63.53,63.53,23900.0,51.5112,51.5193,51.4788,51.4788,23900.0
2015-05-18 14:55:00,63.54,63.55,63.5,63.5,27200.0,51.4869,51.495,51.4544,51.4544,27200.0
2015-05-18 15:00:00,63.5,63.52,63.49,63.5,27400.0,51.4544,51.4707,51.4463,51.4544,27400.0
2015-05-18 15:05:00,63.5,63.51,63.46,63.47,32100.0,51.4544,51.4626,51.422,51.4301,32100.0
2015-05-18 15:10:00,63.47,63.5,63.45,63.49,21300.0,51.4301,51.4544,51.4139,51.4463,21300.0
2015-05-18 15:15:00,63.49,63.58,63.48,63.58,27900.0,51.4463,51.5193,51.4382,51.5193,27900.0
2015-05-18 15:20:00,63.58,63.62,63.56,63.6,36400.0,51.5193,51.5517,51.5031,51.5355,36400.0
2015-05-18 15:25:00,63.6,63.6,63.52,63.55,44200.0,51.5355,51.5355,51.4707,51.495,44200.0
2015-05-18 15:30:00,63.53,63.54,63.49,63.5,29700.0,51.4788,51.4869,51.4463,51.4544,29700.0
2015-05-18 15:35:00,63.5,63.56,63.49,63.53,35200.0,51.4544,51.5031,51.4463,51.4788,35200.0
2015-05-18 15:40:00,63.54,63.6,63.53,63.59,33000.0,51.4869,51.5355,51.4788,51.5274,33000.0
2015-05-18 15:45:00,63.6,63.62,63.59,63.62,47300.0,51.5355,51.5517,51.5274,51.5517,47300.0
2015-05-18 15:50:00,63.61,63.62,63.39,63.58,233300.0,51.5436,51.5517,51.3653,51.5193,233300.0
2015-05-18 15:55:00,63.57,63.6,63.35,63.36,373100.0,51.5112,51.5355,51.3329,51.341,373100.0
2015-05-19 09:30:00,63.8,64.13,63.65,64.1,99000.0,51.6975,51.9649,51.576,51.9406,99000.0
2015-05-19 09:35:00,64.1,64.34,64.04,64.3,158300.0,51.9406,52.1351,51.892,52.1027,158300.0
2015-05-19 09:40:00,64.34,64.34,64.1,64.1,67600.0,52.1351,52.1351,51.9406,51.9406,67600.0
2015-05-19 09:45:00,64.13,64.14,64.04,64.05,70100.0,51.9649,51.973,51.892,51.9001,70100.0
2015-05-19 09:50:00,64.04,64.22,64.02,64.19,91400.0,51.892,52.0379,51.8758,52.0136,91400.0
2015-05-19 09:55:00,64.19,64.28,64.17,64.18,44600.0,52.0136,52.0865,51.9974,52.0055,44600.0
2015-05-19 10:00:00,64.19,64.26,64.12,64.12,48100.0,52.0136,52.0703,51.9568,51.9568,48100.0
2015-05-19 10:05:00,64.11,64.11,63.95,63.95,65000.0,51.9487,51.9487,51.8191,51.8191,65000.0
2015-05-19 10:10:00,63.97,63.97,63.84,63.9,36900.0,51.8353,51.8353,51.73,51.7786,36900.0
2015-05-19 10:15:00,63.89,63.94,63.85,63.93,28300.0,51.7705,51.811,51.7381,51.8029,28300.0
2015-05-19 10:20:00,63.93,63.95,63.86,63.95,20100.0,51.8029,51.8191,51.7462,51.8191,20100.0
2015-05-19 10:25:00,63.95,64.0,63.95,63.97,32600.0,51.8191,51.8596,51.8191,51.8353,32600.0
2015-05-19 10:30:00,63.97,64.02,63.91,63.96,41000.0,51.8353,51.8758,51.7867,51.8272,41000.0
2015-05-19 10:35:00,63.97,64.0,63.76,63.8,79900.0,51.8353,51.8596,51.6651,51.6975,79900.0
2015-05-19 10:40:00,63.77,63.93,63.77,63.92,36600.0,51.6732,51.8029,51.6732,51.7948,36600.0
2015-05-19 10:45:00,63.92,63.94,63.85,63.87,32800.0,51.7948,51.811,51.7381,51.7543,32800.0
2015-05-19 10:50:00,63.86,63.88,63.79,63.81,55800.0,51.7462,51.7624,51.6894,51.7056,55800.0
2015-05-19 10:55:00,63.8,63.83,63.77,63.83,28100.0,51.6975,51.7219,51.6732,51.7219,28100.0
2015-05-19 11:00:00,63.83,63.83,63.75,63.76,34100.0,51.7219,51.7219,51.657,51.6651,34100.0
2015-05-19 11:05:00,63.76,63.79,63.72,63.75,35400.0,51.6651,51.6894,51.6327,51.657,35400.0
2015-05-19 11:10:00,63.75,63.82,63.73,63.82,40700.0,51.657,51.7137,51.6408,51.7137,40700.0
2015-05-19 11:15:00,63.82,63.89,63.82,63.89,11700.0,51.7137,51.7705,51.7137,51.7705,11700.0
2015-05-19 11:20:00,63.89,63.92,63.88,63.9,33700.0,51.7705,51.7948,51.7624,51.7786,33700.0
2015-05-19 11:25:00,63.9,63.91,63.89,63.9,27600.0,51.7786,51.7867,51.7705,51.7786,27600.0
2015-05-19 11:30:00,63.9,63.91,63.8,63.87,23700.0,51.7786,51.7867,51.6975,51.7543,23700.0
2015-05-19 11:35:00,63.86,63.91,63.86,63.88,17700.0,51.7462,51.7867,51.7462,51.7624,17700.0
2015-05-19 11:40:00,63.87,63.93,63.83,63.9,54800.0,51.7543,51.8029,51.7219,51.7786,54800.0
2015-05-19 11:45:00,63.89,63.91,63.85,63.87,44300.0,51.7705,51.7867,51.7381,51.7543,44300.0
2015-05-19 11:50:00,63.87,63.93,63.87,63.92,18700.0,51.7543,51.8029,51.7543,51.7948,18700.0
2015-05-19 11:55:00,63.91,64.04,63.91,64.03,29100.0,51.7867,51.892,51.7867,51.8839,29100.0
2015-05-19 12:00:00,64.03,64.04,63.96,64.01,24200.0,51.8839,51.892,51.8272,51.8677,24200.0
2015-05-19 12:05:00,64.02,64.05,64.02,64.04,16900.0,51.8758,51.9001,51.8758,51.892,16900.0
2015-05-19 12:10:00,64.04,64.06,64.02,64.02,29800.0,51.892,51.9082,51.8758,51.8758,29800.0
2015-05-19 12:15:00,64.02,64.03,63.93,63.96,35000.0,51.8758,51.8839,51.8029,51.8272,35000.0
2015-05-19 12:20:00,63.96,63.96,63.85,63.86,44300.0,51.8272,51.8272,51.7381,51.7462,44300.0
2015-05-19 12:25:00,63.85,63.93,63.85,63.91,22700.0,51.7381,51.8029,51.7381,51.7867,22700.0
2015-05-19 12:30:00,63.91,64.0,63.9,64.0,10900.0,51.7867,51.8596,51.7786,51.8596,10900.0
2015-05-19 12:35:00,64.02,64.05,64.0,64.05,18700.0,51.8758,51.9001,51.8596,51.9001,18700.0
2015-05-19 12:40:00,64.05,64.05,64.0,64.0,46200.0,51.9001,51.9001,51.8596,51.8596,46200.0
2015-05-19 12:45:00,64.0,64.02,63.98,64.0,19200.0,51.8596,51.8758,51.8434,51.8596,19200.0
2015-05-19 12:50:00,64.0,64.01,63.94,63.94,35900.0,51.8596,51.8677,51.811,51.811,35900.0
2015-05-19 12:55:00,63.95,63.95,63.89,63.9,16500.0,51.8191,51.8191,51.7705,51.7786,16500.0
2015-05-19 13:00:00,63.9,63.92,63.85,63.86,29500.0,51.7786,51.7948,51.7381,51.7462,29500.0
2015-05-19 13:05:00,63.85,63.86,63.83,63.86,19000.0,51.7381,51.7462,51.7219,51.7462,19000.0
2015-05-19 13:10:00,63.86,63.93,63.85,63.93,9800.0,51.7462,51.8029,51.7381,51.8029,9800.0
2015-05-19 13:15:00,63.94,63.99,63.94,63.97,23100.0,51.811,51.8515,51.811,51.8353,23100.0
2015-05-19 13:20:00,63.98,63.99,63.93,63.93,22000.0,51.8434,51.8515,51.8029,51.8029,22000.0
2015-05-19 13:25:00,63.93,63.93,63.84,63.86,70200.0,51.8029,51.8029,51.73,51.7462,70200.0
2015-05-19 13:30:00,63.87,63.96,63.86,63.95,33900.0,51.7543,51.8272,51.7462,51.8191,33900.0
2015-05-19 13:35:00,63.95,64.0,63.94,64.0,22200.0,51.8191,51.8596,51.811,51.8596,22200.0
2015-05-19 13:40:00,64.0,64.09,63.98,64.07,64600.0,51.8596,51.9325,51.8434,51.9163,64600.0
2015-05-19 13:45:00,64.08,64.08,64.0,64.02,29600.0,51.9244,51.9244,51.8596,51.8758,29600.0
2015-05-19 13:50:00,64.03,64.05,64.0,64.01,37200.0,51.8839,51.9001,51.8596,51.8677,37200.0
2015-05-19 13:55:00,64.01,64.04,64.0,64.03,15600.0,51.8677,51.892,51.8596,51.8839,15600.0
2015-05-19 14:00:00,64.03,64.04,63.96,63.97,36900.0,51.8839,51.892,51.8272,51.8353,36900.0
2015-05-19 14:05:00,63.97,64.01,63.96,63.99,15300.0,51.8353,51.8677,51.8272,51.8515,15300.0
2015-05-19 14:10:00,63.99,64.01,63.97,63.99,25300.0,51.8515,51.8677,51.8353,51.8515,25300.0
2015-05-19 14:15:00,64.0,64.01,63.97,64.0,20200.0,51.8596,51.8677,51.8353,51.8596,20200.0
2015-05-19 14:20:00,64.01,64.06,63.99,64.01,46300.0,51.8677,51.9082,51.8515,51.8677,46300.0
2015-05-19 14:25:00,64.02,64.03,64.0,64.0,13400.0,51.8758,51.8839,51.8596,51.8596,13400.0
2015-05-19 14:30:00,64.0,64.01,63.96,63.98,13200.0,51.8596,51.8677,51.8272,51.8434,13200.0
2015-05-19 14:35:00,63.98,63.98,63.8,63.82,57500.0,51.8434,51.8434,51.6975,51.7137,57500.0
2015-05-19 14:40:00,63.82,63.85,63.78,63.79,20800.0,51.7137,51.7381,51.6813,51.6894,20800.0
2015-05-19 14:45:00,63.79,63.82,63.78,63.78,71400.0,51.6894,51.7137,51.6813,51.6813,71400.0
2015-05-19 14:50:00,63.78,63.78,63.71,63.71,42000.0,51.6813,51.6813,51.6246,51.6246,42000.0
2015-05-19 14:55:00,63.72,63.78,63.68,63.74,64000.0,51.6327,51.6813,51.6003,51.6489,64000.0
2015-05-19 15:00:00,63.73,63.74,63.65,63.69,133600.0,51.6408,51.6489,51.576,51.6084,133600.0
2015-05-19 15:05:00,63.67,63.67,63.42,63.52,49500.0,51.5922,51.5922,51.3896,51.4707,49500.0
2015-05-19 15:10:00,63.52,63.52,63.35,63.38,73200.0,51.4707,51.4707,51.3329,51.3572,73200.0
2015-05-19 15:15:00,63.37,63.4,63.3,63.36,70300.0,51.3491,51.3734,51.2924,51.341,70300.0
2015-05-19 15:20:00,63.36,63.47,63.34,63.47,55200.0,51.341,51.4301,51.3248,51.4301,55200.0
2015-05-19 15:25:00,63.47,63.47,63.35,63.37,32600.0,51.4301,51.4301,51.3329,51.3491,32600.0
2015-05-19 15:30:00,63.37,63.48,63.35,63.44,68600.0,51.3491,51.4382,51.3329,51.4058,68600.0
2015-05-19 15:35:00,63.43,63.51,63.43,63.48,79300.0,51.3977,51.4626,51.3977,51.4382,79300.0
2015-05-19 15:40:00,63.49,63.53,63.44,63.48,67200.0,51.4463,51.4788,51.4058,51.4382,67200.0
2015-05-19 15:45:00,63.48,63.57,63.47,63.57,83500.0,51.4382,51.5112,51.4301,51.5112,83500.0
2015-05-19 15:50:00,63.56,63.57,63.4,63.44,169700.0,51.5031,51.5112,51.3734,51.4058,169700.0
2015-05-19 15:55:00,63.44,63.58,63.43,63.45,284100.0,51.4058,51.5193,51.3977,51.4139,284100.0
2015-05-20 09:30:00,64.2,64.53,64.0,64.14,302900.0,52.0217,52.2891,51.8596,51.973,302900.0
2015-05-20 09:35:00,64.13,64.94,64.12,64.88,246000.0,51.9649,52.6213,51.9568,52.5727,246000.0
2015-05-20 09:40:00,64.9,65.26,64.58,65.14,248700.0,52.5889,52.8806,52.3296,52.7834,248700.0
2015-05-20 09:45:00,65.18,65.93,65.11,65.64,341900.0,52.8158,53.4235,52.759,53.1885,341900.0
2015-05-20 09:50:00,65.67,65.75,65.19,65.5,185800.0,53.2128,53.2776,52.8239,53.0751,185800.0
2015-05-20 09:55:00,65.49,65.99,65.44,65.82,191300.0,53.067,53.4721,53.0264,53.3344,191300.0
2015-05-20 10:00:00,65.78,66.12,65.78,65.99,154100.0,53.3019,53.5775,53.3019,53.4721,154100.0
2015-05-20 10:05:00,65.99,66.05,65.91,66.0,111200.0,53.4721,53.5207,53.4073,53.4802,111200.0
2015-05-20 10:10:00,66.0,66.49,65.94,66.49,188500.0,53.4802,53.8773,53.4316,53.8773,188500.0
2015-05-20 10:15:00,66.49,66.49,66.12,66.23,117100.0,53.8773,53.8773,53.5775,53.6666,117100.0
2015-05-20 10:20:00,66.28,66.43,66.22,66.41,81600.0,53.7071,53.8286,53.6585,53.8124,81600.0
2015-05-20 10:25:00,66.41,66.49,66.33,66.38,68700.0,53.8124,53.8773,53.7476,53.7881,68700.0
2015-05-20 10:30:00,66.38,66.58,66.28,66.48,69000.0,53.7881,53.9502,53.7071,53.8692,69000.0
2015-05-20 10:35:00,66.46,66.52,66.27,66.48,67900.0,53.853,53.9016,53.699,53.8692,67900.0
2015-05-20 10:40:00,66.49,66.51,66.0,66.04,147600.0,53.8773,53.8935,53.4802,53.5126,147600.0
2015-05-20 10:45:00,66.06,66.07,66.0,66.02,38800.0,53.5288,53.5369,53.4802,53.4964,38800.0
2015-05-20 10:50:00,66.02,66.2,65.78,66.05,137900.0,53.4964,53.6423,53.3019,53.5207,137900.0
2015-05-20 10:55:00,66.05,66.32,65.99,66.25,91000.0,53.5207,53.7395,53.4721,53.6828,91000.0
2015-05-20 11:00:00,66.24,66.32,66.08,66.09,117200.0,53.6747,53.7395,53.545,53.5531,117200.0
2015-05-20 11:05:00,66.09,66.09,65.91,65.97,31200.0,53.5531,53.5531,53.4073,53.4559,31200.0
2015-05-20 11:10:00,65.98,66.15,65.96,65.99,45600.0,53.464,53.6018,53.4478,53.4721,45600.0
2015-05-20 11:15:00,65.99,66.01,65.95,65.99,27700.0,53.4721,53.4883,53.4397,53.4721,27700.0
2015-05-20 11:20:00,65.99,66.05,65.7,65.78,101900.0,53.4721,53.5207,53.2371,53.3019,101900.0
2015-05-20 11:25:00,65.78,65.9,65.69,65.8,36100.0,53.3019,53.3992,53.229,53.3182,36100.0
2015-05-20 11:30:00,65.81,65.88,65.72,65.76,34900.0,53.3263,53.383,53.2533,53.2857,34900.0
2015-05-20 11:35:00,65.77,65.79,65.57,65.57,102700.0,53.2938,53.3101,53.1318,53.1318,102700.0
2015-05-20 11:40:00,65.58,65.69,65.58,65.69,24300.0,53.1399,53.229,53.1399,53.229,24300.0
2015-05-20 11:45:00,65.69,65.76,65.51,65.53,41000.0,53.229,53.2857,53.0832,53.0994,41000.0
2015-05-20 11:50:00,65.53,65.68,65.51,65.68,35100.0,53.0994,53.2209,53.0832,53.2209,35100.0
2015-05-20 11:55:00,65.69,65.81,65.61,65.8,82300.0,53.229,53.3263,53.1642,53.3182,82300.0
2015-05-20 12:00:00,65.8,66.05,65.8,65.93,68800.0,53.3182,53.5207,53.3182,53.4235,68800.0
2015-05-20 12:05:00,65.94,66.24,65.93,66.0,82800.0,53.4316,53.6747,53.4235,53.4802,82800.0
2015-05-20 12:10:00,65.96,66.06,65.94,65.99,25300.0,53.4478,53.5288,53.4316,53.4721,25300.0
2015-05-20 12:15:00,65.97,65.99,65.85,65.85,23400.0,53.4559,53.4721,53.3587,53.3587,23400.0
2015-05-20 12:20:00,65.86,66.0,65.85,65.98,18300.0,53.3668,53.4802,53.3587,53.464,18300.0
2015-05-20 12:25:00,65.97,66.0,65.93,65.99,27800.0,53.4559,53.4802,53.4235,53.4721,27800.0
2015-05-20 12:30:00,65.99,66.09,65.99,66.09,25000.0,53.4721,53.5531,53.4721,53.5531,25000.0
2015-05-20 12:35:00,66.07,66.08,65.94,66.0,52600.0,53.5369,53.545,53.4316,53.4802,52600.0
2015-05-20 12:40:00,65.99,66.0,65.96,65.98,33300.0,53.4721,53.4802,53.4478,53.464,33300.0
2015-05-20 12:45:00,65.99,66.17,65.98,66.17,62900.0,53.4721,53.618,53.464,53.618,62900.0
2015-05-20 12:50:00,66.18,66.22,66.17,66.2,19200.0,53.6261,53.6585,53.618,53.6423,19200.0
2015-05-20 12:55:00,66.2,66.2,66.11,66.2,41500.0,53.6423,53.6423,53.5693,53.6423,41500.0
2015-05-20 13:00:00,66.2,66.21,66.05,66.08,59400.0,53.6423,53.6504,53.5207,53.545,59400.0
2015-05-20 13:05:00,66.08,66.16,66.08,66.14,14400.0,53.545,53.6099,53.545,53.5937,14400.0
2015-05-20 13:10:00,66.14,66.15,65.97,66.04,27900.0,53.5937,53.6018,53.4559,53.5126,27900.0
2015-05-20 13:15:00,66.04,66.09,66.04,66.08,19000.0,53.5126,53.5531,53.5126,53.545,19000.0
2015-05-20 13:20:00,66.07,66.14,66.04,66.04,25800.0,53.5369,53.5937,53.5126,53.5126,25800.0
2015-05-20 13:25:00,66.05,66.08,66.04,66.05,15500.0,53.5207,53.545,53.5126,53.5207,15500.0
2015-05-20 13:30:00,66.04,66.14,66.04,66.1,57700.0,53.5126,53.5937,53.5126,53.5612,57700.0
2015-05-20 13:35:00,66.1,66.14,66.08,66.13,31600.0,53.5612,53.5937,53.545,53.5856,31600.0
2015-05-20 13:40:00,66.13,66.19,66.11,66.16,32000.0,53.5856,53.6342,53.5693,53.6099,32000.0
2015-05-20 13:45:00,66.17,66.22,66.16,66.22,47300.0,53.618,53.6585,53.6099,53.6585,47300.0
2015-05-20 13:50:00,66.22,66.24,66.09,66.13,89100.0,53.6585,53.6747,53.5531,53.5856,89100.0
2015-05-20 13:55:00,66.13,66.28,66.12,66.23,32200.0,53.5856,53.7071,53.5775,53.6666,32200.0
2015-05-20 14:00:00,66.26,66.41,66.24,66.24,81600.0,53.6909,53.8124,53.6747,53.6747,81600.0
2015-05-20 14:05:00,66.25,66.39,66.22,66.39,47300.0,53.6828,53.7962,53.6585,53.7962,47300.0
2015-05-20 14:10:00,66.39,66.49,66.35,66.49,31700.0,53.7962,53.8773,53.7638,53.8773,31700.0
2015-05-20 14:15:00,66.49,66.54,66.49,66.51,64900.0,53.8773,53.9178,53.8773,53.8935,64900.0
2015-05-20 14:20:00,66.51,66.56,66.46,66.52,59600.0,53.8935,53.934,53.853,53.9016,59600.0
2015-05-20 14:25:00,66.52,66.81,66.51,66.79,75200.0,53.9016,54.1366,53.8935,54.1204,75200.0
2015-05-20 14:30:00,66.81,66.85,66.46,66.46,61600.0,54.1366,54.169,53.853,53.853,61600.0
2015-05-20 14:35:00,66.46,66.57,66.41,66.53,35000.0,53.853,53.9421,53.8124,53.9097,35000.0
2015-05-20 14:40:00,66.54,66.6,66.36,66.43,78500.0,53.9178,53.9664,53.7719,53.8286,78500.0
2015-05-20 14:45:00,66.44,66.56,66.43,66.46,40500.0,53.8367,53.934,53.8286,53.853,40500.0
2015-05-20 14:50:00,66.45,66.49,66.27,66.38,40400.0,53.8449,53.8773,53.699,53.7881,40400.0
2015-05-20 14:55:00,66.4,66.57,66.39,66.53,43600.0,53.8043,53.9421,53.7962,53.9097,43600.0
2015-05-20 15:00:00,66.54,66.59,66.42,66.44,89300.0,53.9178,53.9583,53.8205,53.8367,89300.0
2015-05-20 15:05:00,66.44,66.52,66.44,66.49,52600.0,53.8367,53.9016,53.8367,53.8773,52600.0
2015-05-20 15:10:00,66.49,66.51,66.36,66.37,49200.0,53.8773,53.8935,53.7719,53.78,49200.0
2015-05-20 15:15:00,66.35,66.38,66.02,66.14,82800.0,53.7638,53.7881,53.4964,53.5937,82800.0
2015-05-20 15:20:00,66.15,66.15,65.86,66.14,118900.0,53.6018,53.6018,53.3668,53.5937,118900.0
2015-05-20 15:25:00,66.16,66.41,66.15,66.41,58000.0,53.6099,53.8124,53.6018,53.8124,58000.0
2015-05-20 15:30:00,66.41,66.41,66.26,66.3,63000.0,53.8124,53.8124,53.6909,53.7233,63000.0
2015-05-20 15:35:00,66.3,66.31,66.22,66.26,66100.0,53.7233,53.7314,53.6585,53.6909,66100.0
2015-05-20 15:40:00,66.24,66.28,66.15,66.18,74000.0,53.6747,53.7071,53.6018,53.6261,74000.0
2015-05-20 15:45:00,66.19,66.28,66.09,66.26,94800.0,53.6342,53.7071,53.5531,53.6909,94800.0
2015-05-20 15:50:00,66.26,66.27,66.18,66.2,137400.0,53.6909,53.699,53.6261,53.6423,137400.0
2015-05-20 15:55:00,66.21,66.3,66.15,66.21,259400.0,53.6504,53.7233,53.6018,53.6504,259400.0
2015-05-21 09:30:00,66.0,66.03,65.34,65.42,126900.0,53.4802,53.5045,52.9454,53.0102,126900.0
2015-05-21 09:35:00,65.42,65.6,65.11,65.15,90700.0,53.0102,53.1561,52.759,52.7915,90700.0
2015-05-21 09:40:00,65.15,65.41,65.15,65.32,109300.0,52.7915,53.0021,52.7915,52.9292,109300.0
2015-05-21 09:45:00,65.3,65.3,65.14,65.22,43900.0,52.913,52.913,52.7834,52.8482,43900.0
2015-05-21 09:50:00,65.22,65.24,65.1,65.17,36400.0,52.8482,52.8644,52.7509,52.8077,36400.0
2015-05-21 09:55:00,65.17,65.21,65.05,65.08,80600.0,52.8077,52.8401,52.7104,52.7347,80600.0
2015-05-21 10:00:00,65.08,65.28,65.06,65.26,77500.0,52.7347,52.8968,52.7185,52.8806,77500.0
2015-05-21 10:05:00,65.27,65.41,65.23,65.24,81200.0,52.8887,53.0021,52.8563,52.8644,81200.0
2015-05-21 10:10:00,65.25,65.4,65.25,65.4,16800.0,52.8725,52.994,52.8725,52.994,16800.0
2015-05-21 10:15:00,65.4,65.43,65.3,65.31,76100.0,52.994,53.0183,52.913,52.9211,76100.0
2015-05-21 10:20:00,65.31,65.36,65.27,65.35,21300.0,52.9211,52.9616,52.8887,52.9535,21300.0
2015-05-21 10:25:00,65.34,65.34,65.21,65.33,55400.0,52.9454,52.9454,52.8401,52.9373,55400.0
2015-05-21 10:30:00,65.34,65.35,65.27,65.28,42600.0,52.9454,52.9535,52.8887,52.8968,42600.0
2015-05-21 10:35:00,65.29,65.33,65.28,65.31,30800.0,52.9049,52.9373,52.8968,52.9211,30800.0
2015-05-21 10:40:00,65.3,65.35,65.18,65.2,75800.0,52.913,52.9535,52.8158,52.832,75800.0
2015-05-21 10:45:00,65.21,65.26,65.16,65.26,36800.0,52.8401,52.8806,52.7996,52.8806,36800.0
2015-05-21 10:50:00,65.26,65.35,65.22,65.27,44900.0,52.8806,52.9535,52.8482,52.8887,44900.0
2015-05-21 10:55:00,65.27,65.29,65.24,65.29,15100.0,52.8887,52.9049,52.8644,52.9049,15100.0
2015-05-21 11:00:00,65.28,65.29,65.11,65.12,44200.0,52.8968,52.9049,52.759,52.7671,44200.0
2015-05-21 11:05:00,65.12,65.26,65.11,65.26,21200.0,52.7671,52.8806,52.759,52.8806,21200.0
2015-05-21 11:10:00,65.26,65.3,65.25,65.27,18700.0,52.8806,52.913,52.8725,52.8887,18700.0
2015-05-21 11:15:00,65.27,65.29,65.22,65.22,24100.0,52.8887,52.9049,52.8482,52.8482,24100.0
2015-05-21 11:20:00,65.21,65.22,65.12,65.13,83500.0,52.8401,52.8482,52.7671,52.7752,83500.0
2015-05-21 11:25:00,65.12,65.22,65.1,65.19,65800.0,52.7671,52.8482,52.7509,52.8239,65800.0
2015-05-21 11:30:00,65.19,65.28,65.19,65.28,14800.0,52.8239,52.8968,52.8239,52.8968,14800.0
2015-05-21 11:35:00,65.28,65.47,65.24,65.47,60000.0,52.8968,53.0508,52.8644,53.0508,60000.0
2015-05-21 11:40:00,65.48,65.58,65.43,65.56,37800.0,53.0589,53.1399,53.0183,53.1237,37800.0
2015-05-21 11:45:00,65.56,65.62,65.56,65.59,17300.0,53.1237,53.1723,53.1237,53.148,17300.0
2015-05-21 11:50:00,65.59,65.61,65.48,65.5,28300.0,53.148,53.1642,53.0589,53.0751,28300.0
2015-05-21 11:55:00,65.5,65.52,65.46,65.46,17400.0,53.0751,53.0913,53.0426,53.0426,17400.0
2015-05-21 12:00:00,65.46,65.62,65.45,65.58,25200.0,53.0426,53.1723,53.0345,53.1399,25200.0
2015-05-21 12:05:00,65.56,65.65,65.56,65.6,19400.0,53.1237,53.1966,53.1237,53.1561,19400.0
2015-05-21 12:10:00,65.61,65.62,65.54,65.56,18600.0,53.1642,53.1723,53.1075,53.1237,18600.0
2015-05-21 12:15:00,65.55,65.55,65.4,65.45,18700.0,53.1156,53.1156,52.994,53.0345,18700.0
2015-05-21 12:20:00,65.45,65.53,65.44,65.53,14100.0,53.0345,53.0994,53.0264,53.0994,14100.0
2015-05-21 12:25:00,65.54,65.55,65.49,65.5,19200.0,53.1075,53.1156,53.067,53.0751,19200.0
2015-05-21 12:30:00,65.5,65.52,65.48,65.52,11400.0,53.0751,53.0913,53.0589,53.0913,11400.0
2015-05-21 12:35:00,65.52,65.53,65.39,65.43,49700.0,53.0913,53.0994,52.9859,53.0183,49700.0
2015-05-21 12:40:00,65.44,65.53,65.4,65.52,28400.0,53.0264,53.0994,52.994,53.0913,28400.0
2015-05-21 12:45:00,65.53,65.54,65.42,65.49,14700.0,53.0994,53.1075,53.0102,53.067,14700.0
2015-05-21 12:50:00,65.46,65.48,65.33,65.42,18100.0,53.0426,53.0589,52.9373,53.0102,18100.0
2015-05-21 12:55:00,65.42,65.45,65.34,65.45,23500.0,53.0102,53.0345,52.9454,53.0345,23500.0
2015-05-21 13:00:00,65.45,65.5,65.41,65.5,27700.0,53.0345,53.0751,53.0021,53.0751,27700.0
2015-05-21 13:05:00,65.49,65.55,65.42,65.44,23800.0,53.067,53.1156,53.0102,53.0264,23800.0
2015-05-21 13:10:00,65.43,65.53,65.42,65.53,12400.0,53.0183,53.0994,53.0102,53.0994,12400.0
2015-05-21 13:15:00,65.53,65.53,65.34,65.45,20700.0,53.0994,53.0994,52.9454,53.0345,20700.0
2015-05-21 13:20:00,65.45,65.5,65.45,65.5,13300.0,53.0345,53.0751,53.0345,53.0751,13300.0
2015-05-21 13:25:00,65.5,65.5,65.46,65.49,13600.0,53.0751,53.0751,53.0426,53.067,13600.0
2015-05-21 13:30:00,65.48,65.5,65.45,65.46,20900.0,53.0589,53.0751,53.0345,53.0426,20900.0
2015-05-21 13:35:00,65.46,65.49,65.45,65.45,130300.0,53.0426,53.067,53.0345,53.0345,130300.0
2015-05-21 13:40:00,65.44,65.44,65.31,65.37,20700.0,53.0264,53.0264,52.9211,52.9697,20700.0
2015-05-21 13:45:00,65.37,65.4,65.32,65.37,14100.0,52.9697,52.994,52.9292,52.9697,14100.0
2015-05-21 13:50:00,65.37,65.43,65.37,65.38,24800.0,52.9697,53.0183,52.9697,52.9778,24800.0
2015-05-21 13:55:00,65.39,65.39,65.27,65.36,27500.0,52.9859,52.9859,52.8887,52.9616,27500.0
2015-05-21 14:00:00,65.36,65.39,65.32,65.38,19700.0,52.9616,52.9859,52.9292,52.9778,19700.0
2015-05-21 14:05:00,65.39,65.39,65.36,65.38,14100.0,52.9859,52.9859,52.9616,52.9778,14100.0
2015-05-21 14:10:00,65.39,65.5,65.34,65.49,32200.0,52.9859,53.0751,52.9454,53.067,32200.0
2015-05-21 14:15:00,65.5,65.51,65.43,65.43,15900.0,53.0751,53.0832,53.0183,53.0183,15900.0
2015-05-21 14:20:00,65.43,65.49,65.4,65.47,19100.0,53.0183,53.067,52.994,53.0508,19100.0
2015-05-21 14:25:00,65.47,65.49,65.39,65.49,22400.0,53.0508,53.067,52.9859,53.067,22400.0
2015-05-21 14:30:00,65.5,65.5,65.42,65.44,16800.0,53.0751,53.0751,53.0102,53.0264,16800.0
2015-05-21 14:35:00,65.44,65.49,65.41,65.42,25700.0,53.0264,53.067,53.0021,53.0102,25700.0
2015-05-21 14:40:00,65.42,65.46,65.4,65.41,23400.0,53.0102,53.0426,52.994,53.0021,23400.0
2015-05-21 14:45:00,65.42,65.45,65.4,65.43,20700.0,53.0102,53.0345,52.994,53.0183,20700.0
2015-05-21 14:50:00,65.43,65.43,65.3,65.31,35200.0,53.0183,53.0183,52.913,52.9211,35200.0
2015-05-21 14:55:00,65.31,65.31,65.27,65.31,36600.0,52.9211,52.9211,52.8887,52.9211,36600.0
2015-05-21 15:00:00,65.31,65.39,65.3,65.35,22400.0,52.9211,52.9859,52.913,52.9535,22400.0
2015-05-21 15:05:00,65.35,65.41,65.35,65.39,16600.0,52.9535,53.0021,52.9535,52.9859,16600.0
2015-05-21 15:10:00,65.39,65.39,65.31,65.34,27100.0,52.9859,52.9859,52.9211,52.9454,27100.0
2015-05-21 15:15:00,65.34,65.34,65.26,65.3,37600.0,52.9454,52.9454,52.8806,52.913,37600.0
2015-05-21 15:20:00,65.3,65.32,65.27,65.31,31900.0,52.913,52.9292,52.8887,52.9211,31900.0
2015-05-21 15:25:00,65.31,65.4,65.29,65.4,30100.0,52.9211,52.994,52.9049,52.994,30100.0
2015-05-21 15:30:00,65.4,65.43,65.39,65.41,32900.0,52.994,53.0183,52.9859,53.0021,32900.0
2015-05-21 15:35:00,65.4,65.45,65.39,65.45,49000.0,52.994,53.0345,52.9859,53.0345,49000.0
2015-05-21 15:40:00,65.45,65.58,65.44,65.58,75600.0,53.0345,53.1399,53.0264,53.1399,75600.0
2015-05-21 15:45:00,65.57,65.58,65.52,65.53,64500.0,53.1318,53.1399,53.0913,53.0994,64500.0
2015-05-21 15:50:00,65.52,65.53,65.46,65.49,88400.0,53.0913,53.0994,53.0426,53.067,88400.0
2015-05-21 15:55:00,65.49,65.53,65.48,65.49,195900.0,53.067,53.0994,53.0589,53.067,195900.0
2015-05-22 09:30:00,65.54,66.1,65.47,66.04,84500.0,53.1075,53.5612,53.0508,53.5126,84500.0
2015-05-22 09:35:00,66.05,66.15,65.91,66.04,39800.0,53.5207,53.6018,53.4073,53.5126,39800.0
2015-05-22 09:40:00,66.03,66.31,66.01,66.12,57700.0,53.5045,53.7314,53.4883,53.5775,57700.0
2015-05-22 09:45:00,66.11,66.12,66.0,66.11,18100.0,53.5693,53.5775,53.4802,53.5693,18100.0
2015-05-22 09:50:00,66.11,66.11,66.0,66.08,27400.0,53.5693,53.5693,53.4802,53.545,27400.0
2015-05-22 09:55:00,66.09,66.14,66.02,66.08,38500.0,53.5531,53.5937,53.4964,53.545,38500.0
2015-05-22 10:00:00,66.08,66.19,66.05,66.17,25300.0,53.545,53.6342,53.5207,53.618,25300.0
2015-05-22 10:05:00,66.15,66.28,66.14,66.25,61100.0,53.6018,53.7071,53.5937,53.6828,61100.0
2015-05-22 10:10:00,66.26,66.31,66.25,66.31,61700.0,53.6909,53.7314,53.6828,53.7314,61700.0
2015-05-22 10:15:00,66.31,66.43,66.29,66.41,111000.0,53.7314,53.8286,53.7152,53.8124,111000.0
2015-05-22 10:20:00,66.41,66.44,66.34,66.36,51000.0,53.8124,53.8367,53.7557,53.7719,51000.0
2015-05-22 10:25:00,66.36,66.44,66.36,66.42,42200.0,53.7719,53.8367,53.7719,53.8205,42200.0
2015-05-22 10:30:00,66.41,66.43,66.36,66.36,32700.0,53.8124,53.8286,53.7719,53.7719,32700.0
2015-05-22 10:35:00,66.36,66.4,66.29,66.38,30100.0,53.7719,53.8043,53.7152,53.7881,30100.0
2015-05-22 10:40:00,66.39,66.45,66.38,66.41,34900.0,53.7962,53.8449,53.7881,53.8124,34900.0
2015-05-22 10:45:00,66.4,66.61,66.37,66.52,48100.0,53.8043,53.9745,53.78,53.9016,48100.0
2015-05-22 10:50:00,66.5,66.6,66.44,66.48,71400.0,53.8854,53.9664,53.8367,53.8692,71400.0
2015-05-22 10:55:00,66.48,66.62,66.38,66.47,43200.0,53.8692,53.9826,53.7881,53.8611,43200.0
2015-05-22 11:00:00,66.48,66.55,66.46,66.53,18300.0,53.8692,53.9259,53.853,53.9097,18300.0
2015-05-22 11:05:00,66.53,66.63,66.48,66.5,52900.0,53.9097,53.9907,53.8692,53.8854,52900.0
2015-05-22 11:10:00,66.5,66.5,66.38,66.39,11700.0,53.8854,53.8854,53.7881,53.7962,11700.0
2015-05-22 11:15:00,66.4,66.61,66.37,66.61,35700.0,53.8043,53.9745,53.78,53.9745,35700.0
2015-05-22 11:20:00,66.62,66.62,66.44,66.52,63100.0,53.9826,53.9826,53.8367,53.9016,63100.0
2015-05-22 11:25:00,66.51,66.51,66.38,66.46,34100.0,53.8935,53.8935,53.7881,53.853,34100.0
2015-05-22 11:30:00,66.47,66.49,66.4,66.43,33200.0,53.8611,53.8773,53.8043,53.8286,33200.0
2015-05-22 11:35:00,66.44,66.44,66.38,66.41,21000.0,53.8367,53.8367,53.7881,53.8124,21000.0
2015-05-22 11:40:00,66.41,66.41,66.25,66.31,42600.0,53.8124,53.8124,53.6828,53.7314,42600.0
2015-05-22 11:45:00,66.31,66.46,66.31,66.46,50900.0,53.7314,53.853,53.7314,53.853,50900.0
2015-05-22 11:50:00,66.46,66.5,66.4,66.45,25900.0,53.853,53.8854,53.8043,53.8449,25900.0
2015-05-22 11:55:00,66.45,66.45,66.39,66.45,20500.0,53.8449,53.8449,53.7962,53.8449,20500.0
2015-05-22 12:00:00,66.45,66.57,66.45,66.56,36100.0,53.8449,53.9421,53.8449,53.934,36100.0
2015-05-22 12:05:00,66.56,66.6,66.53,66.6,24300.0,53.934,53.9664,53.9097,53.9664,24300.0
2015-05-22 12:10:00,66.6,66.61,66.57,66.6,49000.0,53.9664,53.9745,53.9421,53.9664,49000.0
2015-05-22 12:15:00,66.6,66.65,66.59,66.65,76600.0,53.9664,54.0069,53.9583,54.0069,76600.0
2015-05-22 12:20:00,66.65,66.68,66.6,66.64,35700.0,54.0069,54.0312,53.9664,53.9988,35700.0
2015-05-22 12:25:00,66.63,66.69,66.62,66.63,12200.0,53.9907,54.0393,53.9826,53.9907,12200.0
2015-05-22 12:30:00,66.63,66.71,66.63,66.69,12900.0,53.9907,54.0555,53.9907,54.0393,12900.0
2015-05-22 12:35:00,66.7,66.7,66.65,66.66,9900.0,54.0474,54.0474,54.0069,54.015,9900.0
2015-05-22 12:40:00,66.66,66.66,66.64,66.64,11400.0,54.015,54.015,53.9988,53.9988,11400.0
2015-05-22 12:45:00,66.64,66.75,66.64,66.73,35300.0,53.9988,54.0879,53.9988,54.0717,35300.0
2015-05-22 12:50:00,66.73,66.77,66.72,66.73,15500.0,54.0717,54.1042,54.0636,54.0717,15500.0
2015-05-22 12:55:00,66.73,66.78,66.72,66.73,17300.0,54.0717,54.1123,54.0636,54.0717,17300.0
2015-05-22 13:00:00,66.72,66.88,66.69,66.86,22300.0,54.0636,54.1933,54.0393,54.1771,22300.0
2015-05-22 13:05:00,66.85,66.87,66.82,66.86,21200.0,54.169,54.1852,54.1447,54.1771,21200.0
2015-05-22 13:10:00,66.88,66.99,66.82,66.99,57900.0,54.1933,54.2824,54.1447,54.2824,57900.0
2015-05-22 13:15:00,66.99,67.11,66.99,67.02,50600.0,54.2824,54.3797,54.2824,54.3067,50600.0
2015-05-22 13:20:00,67.03,67.19,67.02,67.15,65800.0,54.3148,54.4445,54.3067,54.4121,65800.0
2015-05-22 13:25:00,67.18,67.28,67.15,67.27,33800.0,54.4364,54.5174,54.4121,54.5093,33800.0
2015-05-22 13:30:00,67.27,67.27,67.18,67.23,74800.0,54.5093,54.5093,54.4364,54.4769,74800.0
2015-05-22 13:35:00,67.23,67.23,67.11,67.15,26500.0,54.4769,54.4769,54.3797,54.4121,26500.0
2015-05-22 13:40:00,67.15,67.25,67.13,67.24,16800.0,54.4121,54.4931,54.3959,54.485,16800.0
2015-05-22 13:45:00,67.24,67.41,67.23,67.4,37400.0,54.485,54.6227,54.4769,54.6146,37400.0
2015-05-22 13:50:00,67.39,67.44,67.38,67.42,32900.0,54.6065,54.6471,54.5984,54.6308,32900.0
2015-05-22 13:55:00,67.43,67.47,67.26,67.28,42800.0,54.639,54.6714,54.5012,54.5174,42800.0
2015-05-22 14:00:00,67.29,67.29,67.2,67.22,21500.0,54.5255,54.5255,54.4526,54.4688,21500.0
2015-05-22 14:05:00,67.22,67.22,67.14,67.19,18700.0,54.4688,54.4688,54.404,54.4445,18700.0
2015-05-22 14:10:00,67.2,67.39,67.18,67.37,42500.0,54.4526,54.6065,54.4364,54.5903,42500.0
2015-05-22 14:15:00,67.38,67.45,67.31,67.34,36200.0,54.5984,54.6552,54.5417,54.566,36200.0
2015-05-22 14:20:00,67.34,67.35,67.29,67.33,16800.0,54.566,54.5741,54.5255,54.5579,16800.0
2015-05-22 14:25:00,67.32,67.45,67.31,67.42,26600.0,54.5498,54.6552,54.5417,54.6308,26600.0
2015-05-22 14:30:00,67.42,67.46,67.37,67.38,27700.0,54.6308,54.6633,54.5903,54.5984,27700.0
2015-05-22 14:35:00,67.36,67.4,67.27,67.37,39700.0,54.5822,54.6146,54.5093,54.5903,39700.0
2015-05-22 14:40:00,67.37,67.37,67.26,67.27,44100.0,54.5903,54.5903,54.5012,54.5093,44100.0
2015-05-22 14:45:00,67.26,67.27,67.19,67.19,12500.0,54.5012,54.5093,54.4445,54.4445,12500.0
2015-05-22 14:50:00,67.19,67.2,67.11,67.15,25700.0,54.4445,54.4526,54.3797,54.4121,25700.0
2015-05-22 14:55:00,67.15,67.25,67.13,67.2,17900.0,54.4121,54.4931,54.3959,54.4526,17900.0
2015-05-22 15:00:00,67.19,67.25,67.16,67.2,19400.0,54.4445,54.4931,54.4202,54.4526,19400.0
2015-05-22 15:05:00,67.2,67.24,67.17,67.23,18700.0,54.4526,54.485,54.4283,54.4769,18700.0
2015-05-22 15:10:00,67.23,67.32,67.23,67.29,42500.0,54.4769,54.5498,54.4769,54.5255,42500.0
2015-05-22 15:15:00,67.29,67.3,67.24,67.26,24500.0,54.5255,54.5336,54.485,54.5012,24500.0
2015-05-22 15:20:00,67.27,67.28,67.24,67.24,22400.0,54.5093,54.5174,54.485,54.485,22400.0
2015-05-22 15:25:00,67.25,67.27,67.23,67.25,21200.0,54.4931,54.5093,54.4769,54.4931,21200.0
2015-05-22 15:30:00,67.26,67.27,67.26,67.26,28500.0,54.5012,54.5093,54.5012,54.5012,28500.0
2015-05-22 15:35:00,67.26,67.34,67.25,67.34,70700.0,54.5012,54.566,54.4931,54.566,70700.0
2015-05-22 15:40:00,67.34,67.36,67.23,67.28,52900.0,54.566,54.5822,54.4769,54.5174,52900.0
2015-05-22 15:45:00,67.27,67.28,67.21,67.21,62700.0,54.5093,54.5174,54.4607,54.4607,62700.0
2015-05-22 15:50:00,67.15,67.21,67.09,67.16,129800.0,54.4121,54.4607,54.3634,54.4202,129800.0
2015-05-22 15:55:00,67.15,67.16,67.06,67.09,103000.0,54.4121,54.4202,54.3391,54.3634,103000.0
2015-05-26 09:30:00,66.95,67.15,66.74,66.88,65500.0,54.25,54.4121,54.0798,54.1933,65500.0
2015-05-26 09:35:00,66.94,67.04,66.77,67.01,24100.0,54.2419,54.3229,54.1042,54.2986,24100.0
2015-05-26 09:40:00,66.97,67.02,66.68,66.68,28800.0,54.2662,54.3067,54.0312,54.0312,28800.0
2015-05-26 09:45:00,66.69,66.77,66.6,66.65,47400.0,54.0393,54.1042,53.9664,54.0069,47400.0
2015-05-26 09:50:00,66.63,66.68,66.47,66.54,19100.0,53.9907,54.0312,53.8611,53.9178,19100.0
2015-05-26 09:55:00,66.55,66.69,66.44,66.61,24000.0,53.9259,54.0393,53.8367,53.9745,24000.0
2015-05-26 10:00:00,66.61,66.7,66.57,66.65,52700.0,53.9745,54.0474,53.9421,54.0069,52700.0
2015-05-26 10:05:00,66.63,66.75,66.53,66.73,30400.0,53.9907,54.0879,53.9097,54.0717,30400.0
2015-05-26 10:10:00,66.72,66.82,66.61,66.82,38200.0,54.0636,54.1447,53.9745,54.1447,38200.0
2015-05-26 10:15:00,66.8,66.8,66.5,66.52,29500.0,54.1285,54.1285,53.8854,53.9016,29500.0
2015-05-26 10:20:00,66.51,66.59,66.49,66.5,16500.0,53.8935,53.9583,53.8773,53.8854,16500.0
2015-05-26 10:25:00,66.51,66.68,66.5,66.67,20000.0,53.8935,54.0312,53.8854,54.0231,20000.0
2015-05-26 10:30:00,66.67,66.7,66.5,66.52,29100.0,54.0231,54.0474,53.8854,53.9016,29100.0
2015-05-26 10:35:00,66.52,66.53,66.4,66.44,29500.0,53.9016,53.9097,53.8043,53.8367,29500.0
2015-05-26 10:40:00,66.43,66.55,66.4,66.43,32700.0,53.8286,53.9259,53.8043,53.8286,32700.0
2015-05-26 10:45:00,66.44,66.48,66.41,66.45,11600.0,53.8367,53.8692,53.8124,53.8449,11600.0
2015-05-26 10:50:00,66.44,66.44,66.27,66.27,16600.0,53.8367,53.8367,53.699,53.699,16600.0
2015-05-26 10:55:00,66.26,66.35,66.26,66.32,15600.0,53.6909,53.7638,53.6909,53.7395,15600.0
2015-05-26 11:00:00,66.34,66.34,66.13,66.14,44700.0,53.7557,53.7557,53.5856,53.5937,44700.0
2015-05-26 11:05:00,66.15,66.27,66.14,66.26,18700.0,53.6018,53.699,53.5937,53.6909,18700.0
2015-05-26 11:10:00,66.27,66.32,66.24,66.31,11900.0,53.699,53.7395,53.6747,53.7314,11900.0
2015-05-26 11:15:00,66.31,66.31,66.2,66.23,30300.0,53.7314,53.7314,53.6423,53.6666,30300.0
2015-05-26 11:20:00,66.22,66.4,66.22,66.36,41300.0,53.6585,53.8043,53.6585,53.7719,41300.0
2015-05-26 11:25:00,66.37,66.41,66.34,66.4,38300.0,53.78,53.8124,53.7557,53.8043,38300.0
2015-05-26 11:30:00,66.39,66.44,66.35,66.41,14200.0,53.7962,53.8367,53.7638,53.8124,14200.0
2015-05-26 11:35:00,66.43,66.48,66.35,66.35,13300.0,53.8286,53.8692,53.7638,53.7638,13300.0
2015-05-26 11:40:00,66.35,66.42,66.34,66.41,11900.0,53.7638,53.8205,53.7557,53.8124,11900.0
2015-05-26 11:45:00,66.39,66.44,66.37,66.39,23400.0,53.7962,53.8367,53.78,53.7962,23400.0
2015-05-26 11:50:00,66.39,66.4,66.28,66.29,9500.0,53.7962,53.8043,53.7071,53.7152,9500.0
2015-05-26 11:55:00,66.29,66.36,66.27,66.32,11500.0,53.7152,53.7719,53.699,53.7395,11500.0
2015-05-26 12:00:00,66.32,66.34,66.28,66.28,8000.0,53.7395,53.7557,53.7071,53.7071,8000.0
2015-05-26 12:05:00,66.28,66.3,66.21,66.21,18400.0,53.7071,53.7233,53.6504,53.6504,18400.0
2015-05-26 12:10:00,66.21,66.28,66.21,66.23,8600.0,53.6504,53.7071,53.6504,53.6666,8600.0
2015-05-26 12:15:00,66.25,66.27,66.2,66.27,6800.0,53.6828,53.699,53.6423,53.699,6800.0
2015-05-26 12:20:00,66.27,66.38,66.27,66.38,8300.0,53.699,53.7881,53.699,53.7881,8300.0
2015-05-26 12:25:00,66.39,66.41,66.38,66.38,5900.0,53.7962,53.8124,53.7881,53.7881,5900.0
2015-05-26 12:30:00,66.38,66.39,66.25,66.27,20900.0,53.7881,53.7962,53.6828,53.699,20900.0
2015-05-26 12:35:00,66.27,66.27,66.19,66.2,19700.0,53.699,53.699,53.6342,53.6423,19700.0
2015-05-26 12:40:00,66.21,66.28,66.2,66.28,8300.0,53.6504,53.7071,53.6423,53.7071,8300.0
2015-05-26 12:45:00,66.28,66.29,66.25,66.26,8000.0,53.7071,53.7152,53.6828,53.6909,8000.0
2015-05-26 12:50:00,66.25,66.29,66.15,66.18,14000.0,53.6828,53.7152,53.6018,53.6261,14000.0
2015-05-26 12:55:00,66.18,66.22,66.17,66.2,30700.0,53.6261,53.6585,53.618,53.6423,30700.0
2015-05-26 13:00:00,66.2,66.2,66.13,66.17,16500.0,53.6423,53.6423,53.5856,53.618,16500.0
2015-05-26 13:05:00,66.16,66.16,66.03,66.06,28600.0,53.6099,53.6099,53.5045,53.5288,28600.0
2015-05-26 13:10:00,66.06,66.15,66.06,66.14,10600.0,53.5288,53.6018,53.5288,53.5937,10600.0
2015-05-26 13:15:00,66.13,66.19,66.11,66.19,9700.0,53.5856,53.6342,53.5693,53.6342,9700.0
2015-05-26 13:20:00,66.2,66.27,66.2,66.27,23200.0,53.6423,53.699,53.6423,53.699,23200.0
2015-05-26 13:25:00,66.26,66.37,66.26,66.37,17600.0,53.6909,53.78,53.6909,53.78,17600.0
2015-05-26 13:30:00,66.36,66.36,66.18,66.2,29800.0,53.7719,53.7719,53.6261,53.6423,29800.0
2015-05-26 13:35:00,66.19,66.2,66.09,66.11,22900.0,53.6342,53.6423,53.5531,53.5693,22900.0
2015-05-26 13:40:00,66.12,66.13,66.07,66.08,14800.0,53.5775,53.5856,53.5369,53.545,14800.0
2015-05-26 13:45:00,66.07,66.15,66.04,66.13,38100.0,53.5369,53.6018,53.5126,53.5856,38100.0
2015-05-26 13:50:00,66.12,66.13,66.06,66.11,18800.0,53.5775,53.5856,53.5288,53.5693,18800.0
2015-05-26 13:55:00,66.1,66.11,65.94,65.98,66800.0,53.5612,53.5693,53.4316,53.464,66800.0
2015-05-26 14:00:00,65.95,66.13,65.94,66.13,40000.0,53.4397,53.5856,53.4316,53.5856,40000.0
2015-05-26 14:05:00,66.13,66.23,66.13,66.21,60000.0,53.5856,53.6666,53.5856,53.6504,60000.0
2015-05-26 14:10:00,66.23,66.3,66.21,66.27,19200.0,53.6666,53.7233,53.6504,53.699,19200.0
2015-05-26 14:15:00,66.26,66.39,66.25,66.38,35300.0,53.6909,53.7962,53.6828,53.7881,35300.0
2015-05-26 14:20:00,66.38,66.41,66.32,66.34,56100.0,53.7881,53.8124,53.7395,53.7557,56100.0
2015-05-26 14:25:00,66.36,66.41,66.32,66.34,12500.0,53.7719,53.8124,53.7395,53.7557,12500.0
2015-05-26 14:30:00,66.35,66.42,66.34,66.37,22200.0,53.7638,53.8205,53.7557,53.78,22200.0
2015-05-26 14:35:00,66.37,66.37,66.27,66.33,33500.0,53.78,53.78,53.699,53.7476,33500.0
2015-05-26 14:40:00,66.33,66.45,66.32,66.38,25800.0,53.7476,53.8449,53.7395,53.7881,25800.0
2015-05-26 14:45:00,66.38,66.47,66.37,66.38,25500.0,53.7881,53.8611,53.78,53.7881,25500.0
2015-05-26 14:50:00,66.38,66.38,66.3,66.35,22000.0,53.7881,53.7881,53.7233,53.7638,22000.0
2015-05-26 14:55:00,66.36,66.37,66.32,66.33,13600.0,53.7719,53.78,53.7395,53.7476,13600.0
2015-05-26 15:00:00,66.33,66.44,66.31,66.43,42300.0,53.7476,53.8367,53.7314,53.8286,42300.0
2015-05-26 15:05:00,66.43,66.53,66.41,66.52,58200.0,53.8286,53.9097,53.8124,53.9016,58200.0
2015-05-26 15:10:00,66.51,66.63,66.48,66.59,36100.0,53.8935,53.9907,53.8692,53.9583,36100.0
2015-05-26 15:15:00,66.58,66.74,66.58,66.63,35100.0,53.9502,54.0798,53.9502,53.9907,35100.0
2015-05-26 15:20:00,66.62,66.68,66.59,66.65,23800.0,53.9826,54.0312,53.9583,54.0069,23800.0
2015-05-26 15:25:00,66.64,66.72,66.64,66.72,34000.0,53.9988,54.0636,53.9988,54.0636,34000.0
2015-05-26 15:30:00,66.72,66.79,66.66,66.7,73000.0,54.0636,54.1204,54.015,54.0474,73000.0
2015-05-26 15:35:00,66.7,66.76,66.67,66.7,48500.0,54.0474,54.096,54.0231,54.0474,48500.0
2015-05-26 15:40:00,66.7,66.81,66.68,66.8,51100.0,54.0474,54.1366,54.0312,54.1285,51100.0
2015-05-26 15:45:00,66.81,66.88,66.77,66.88,57600.0,54.1366,54.1933,54.1042,54.1933,57600.0
2015-05-26 15:50:00,66.87,66.88,66.77,66.88,122700.0,54.1852,54.1933,54.1042,54.1933,122700.0
2015-05-26 15:55:00,66.88,66.9,66.8,66.85,175900.0,54.1933,54.2095,54.1285,54.169,175900.0
2015-05-27 09:30:00,66.57,66.84,66.48,66.55,38800.0,54.258,54.4781,54.1847,54.2417,38800.0
2015-05-27 09:35:00,66.6,66.72,66.52,66.6,33500.0,54.2825,54.3803,54.2173,54.2825,33500.0
2015-05-27 09:40:00,66.63,66.93,66.6,66.89,54200.0,54.307,54.5515,54.2825,54.5189,54200.0
2015-05-27 09:45:00,66.86,66.9,66.81,66.9,72300.0,54.4944,54.527,54.4537,54.527,72300.0
2015-05-27 09:50:00,66.91,67.19,66.91,67.13,34800.0,54.5352,54.7634,54.5352,54.7145,34800.0
2015-05-27 09:55:00,67.12,67.41,67.1,67.29,106700.0,54.7063,54.9427,54.69,54.8449,106700.0
2015-05-27 10:00:00,67.31,67.33,67.06,67.15,38000.0,54.8612,54.8775,54.6574,54.7308,38000.0
2015-05-27 10:05:00,67.15,67.33,67.15,67.31,32800.0,54.7308,54.8775,54.7308,54.8612,32800.0
2015-05-27 10:10:00,67.3,67.36,67.27,67.31,51900.0,54.853,54.9019,54.8286,54.8612,51900.0
2015-05-27 10:15:00,67.32,67.4,67.24,67.27,39600.0,54.8693,54.9345,54.8041,54.8286,39600.0
2015-05-27 10:20:00,67.27,67.36,67.27,67.34,16300.0,54.8286,54.9019,54.8286,54.8856,16300.0
2015-05-27 10:25:00,67.35,67.41,67.29,67.3,22100.0,54.8938,54.9427,54.8449,54.853,22100.0
2015-05-27 10:30:00,67.28,67.37,67.25,67.29,32000.0,54.8367,54.9101,54.8123,54.8449,32000.0
2015-05-27 10:35:00,67.31,67.31,67.23,67.23,16700.0,54.8612,54.8612,54.796,54.796,16700.0
2015-05-27 10:40:00,67.23,67.23,67.15,67.15,24800.0,54.796,54.796,54.7308,54.7308,24800.0
2015-05-27 10:45:00,67.15,67.2,67.07,67.09,24800.0,54.7308,54.7715,54.6656,54.6819,24800.0
2015-05-27 10:50:00,67.09,67.18,67.08,67.16,33100.0,54.6819,54.7552,54.6737,54.7389,33100.0
2015-05-27 10:55:00,67.16,67.23,67.12,67.15,25100.0,54.7389,54.796,54.7063,54.7308,25100.0
2015-05-27 11:00:00,67.16,67.19,67.11,67.12,48700.0,54.7389,54.7634,54.6982,54.7063,48700.0
2015-05-27 11:05:00,67.13,67.18,67.12,67.15,18700.0,54.7145,54.7552,54.7063,54.7308,18700.0
2015-05-27 11:10:00,67.15,67.18,67.13,67.16,14600.0,54.7308,54.7552,54.7145,54.7389,14600.0
2015-05-27 11:15:00,67.17,67.17,67.12,67.13,11600.0,54.7471,54.7471,54.7063,54.7145,11600.0
2015-05-27 11:20:00,67.13,67.14,67.07,67.09,14900.0,54.7145,54.7226,54.6656,54.6819,14900.0
2015-05-27 11:25:00,67.09,67.1,67.07,67.08,15700.0,54.6819,54.69,54.6656,54.6737,15700.0
2015-05-27 11:30:00,67.09,67.16,67.09,67.16,20200.0,54.6819,54.7389,54.6819,54.7389,20200.0
2015-05-27 11:35:00,67.15,67.19,67.14,67.19,36000.0,54.7308,54.7634,54.7226,54.7634,36000.0
2015-05-27 11:40:00,67.18,67.34,67.18,67.34,43000.0,54.7552,54.8856,54.7552,54.8856,43000.0
2015-05-27 11:45:00,67.34,67.54,67.33,67.53,45400.0,54.8856,55.0486,54.8775,55.0405,45400.0
2015-05-27 11:50:00,67.52,67.57,67.49,67.54,20000.0,55.0323,55.0731,55.0079,55.0486,20000.0
2015-05-27 11:55:00,67.53,67.56,67.52,67.53,18400.0,55.0405,55.065,55.0323,55.0405,18400.0
2015-05-27 12:00:00,67.53,67.54,67.53,67.53,11700.0,55.0405,55.0486,55.0405,55.0405,11700.0
2015-05-27 12:05:00,67.53,67.56,67.53,67.55,10500.0,55.0405,55.065,55.0405,55.0568,10500.0
2015-05-27 12:10:00,67.55,67.55,67.47,67.48,27100.0,55.0568,55.0568,54.9916,54.9997,27100.0
2015-05-27 12:15:00,67.5,67.5,67.48,67.48,17700.0,55.016,55.016,54.9997,54.9997,17700.0
2015-05-27 12:20:00,67.48,67.5,67.45,67.49,18800.0,54.9997,55.016,54.9753,55.0079,18800.0
2015-05-27 12:25:00,67.48,67.49,67.45,67.47,10900.0,54.9997,55.0079,54.9753,54.9916,10900.0
2015-05-27 12:30:00,67.47,67.48,67.37,67.38,13300.0,54.9916,54.9997,54.9101,54.9182,13300.0
2015-05-27 12:35:00,67.37,67.37,67.32,67.34,8700.0,54.9101,54.9101,54.8693,54.8856,8700.0
2015-05-27 12:40:00,67.34,67.44,67.33,67.42,15300.0,54.8856,54.9671,54.8775,54.9508,15300.0
2015-05-27 12:45:00,67.42,67.43,67.33,67.39,14400.0,54.9508,54.959,54.8775,54.9264,14400.0
2015-05-27 12:50:00,67.38,67.38,67.29,67.29,12300.0,54.9182,54.9182,54.8449,54.8449,12300.0
2015-05-27 12:55:00,67.3,67.37,67.29,67.37,8300.0,54.853,54.9101,54.8449,54.9101,8300.0
2015-05-27 13:00:00,67.36,67.45,67.36,67.45,11600.0,54.9019,54.9753,54.9019,54.9753,11600.0
2015-05-27 13:05:00,67.44,67.46,67.34,67.34,28000.0,54.9671,54.9834,54.8856,54.8856,28000.0
2015-05-27 13:10:00,67.34,67.38,67.33,67.36,8100.0,54.8856,54.9182,54.8775,54.9019,8100.0
2015-05-27 13:15:00,67.35,67.4,67.35,67.4,7700.0,54.8938,54.9345,54.8938,54.9345,7700.0
2015-05-27 13:20:00,67.39,67.5,67.38,67.48,14200.0,54.9264,55.016,54.9182,54.9997,14200.0
2015-05-27 13:25:00,67.48,67.49,67.43,67.44,27000.0,54.9997,55.0079,54.959,54.9671,27000.0
2015-05-27 13:30:00,67.44,67.48,67.43,67.47,10100.0,54.9671,54.9997,54.959,54.9916,10100.0
2015-05-27 13:35:00,67.47,67.47,67.4,67.4,12500.0,54.9916,54.9916,54.9345,54.9345,12500.0
2015-05-27 13:40:00,67.41,67.43,67.41,67.43,8800.0,54.9427,54.959,54.9427,54.959,8800.0
2015-05-27 13:45:00,67.43,67.45,67.41,67.41,12400.0,54.959,54.9753,54.9427,54.9427,12400.0
2015-05-27 13:50:00,67.4,67.42,67.38,67.41,8700.0,54.9345,54.9508,54.9182,54.9427,8700.0
2015-05-27 13:55:00,67.41,67.7,67.4,67.68,83200.0,54.9427,55.1791,54.9345,55.1628,83200.0
2015-05-27 14:00:00,67.69,67.82,67.59,67.8,47100.0,55.1709,55.2769,55.0894,55.2606,47100.0
2015-05-27 14:05:00,67.82,67.96,67.8,67.93,39400.0,55.2769,55.391,55.2606,55.3665,39400.0
2015-05-27 14:10:00,67.94,68.04,67.92,67.99,38900.0,55.3747,55.4562,55.3584,55.4154,38900.0
2015-05-27 14:15:00,67.98,68.13,67.98,68.05,49900.0,55.4073,55.5295,55.4073,55.4643,49900.0
2015-05-27 14:20:00,68.04,68.11,68.01,68.11,30800.0,55.4562,55.5132,55.4317,55.5132,30800.0
2015-05-27 14:25:00,68.1,68.27,68.1,68.27,31900.0,55.5051,55.6436,55.5051,55.6436,31900.0
2015-05-27 14:30:00,68.27,68.3,68.17,68.26,46600.0,55.6436,55.6681,55.5621,55.6355,46600.0
2015-05-27 14:35:00,68.27,68.27,68.04,68.05,38500.0,55.6436,55.6436,55.4562,55.4643,38500.0
2015-05-27 14:40:00,68.05,68.11,67.96,68.11,19800.0,55.4643,55.5132,55.391,55.5132,19800.0
2015-05-27 14:45:00,68.11,68.11,67.96,68.01,19300.0,55.5132,55.5132,55.391,55.4317,19300.0
2015-05-27 14:50:00,68.01,68.09,67.97,68.01,21900.0,55.4317,55.4969,55.3991,55.4317,21900.0
2015-05-27 14:55:00,68.01,68.27,68.0,68.25,38300.0,55.4317,55.6436,55.4236,55.6273,38300.0
2015-05-27 15:00:00,68.27,68.31,68.22,68.22,32400.0,55.6436,55.6762,55.6029,55.6029,32400.0
2015-05-27 15:05:00,68.22,68.36,68.21,68.36,36300.0,55.6029,55.717,55.5947,55.717,36300.0
2015-05-27 15:10:00,68.35,68.39,68.3,68.36,33700.0,55.7088,55.7414,55.6681,55.717,33700.0
2015-05-27 15:15:00,68.36,68.43,68.34,68.38,44800.0,55.717,55.774,55.7007,55.7333,44800.0
2015-05-27 15:20:00,68.39,68.39,68.29,68.29,30400.0,55.7414,55.7414,55.6599,55.6599,30400.0
2015-05-27 15:25:00,68.29,68.29,68.2,68.21,43400.0,55.6599,55.6599,55.5866,55.5947,43400.0
2015-05-27 15:30:00,68.22,68.27,68.15,68.22,36700.0,55.6029,55.6436,55.5458,55.6029,36700.0
2015-05-27 15:35:00,68.22,68.26,68.22,68.23,41900.0,55.6029,55.6355,55.6029,55.611,41900.0
2015-05-27 15:40:00,68.24,68.39,68.24,68.36,73300.0,55.6192,55.7414,55.6192,55.717,73300.0
2015-05-27 15:45:00,68.35,68.42,68.32,68.42,71300.0,55.7088,55.7659,55.6844,55.7659,71300.0
2015-05-27 15:50:00,68.42,68.44,68.36,68.36,116000.0,55.7659,55.7822,55.717,55.717,116000.0
2015-05-27 15:55:00,68.36,68.38,68.28,68.3,132500.0,55.717,55.7333,55.6518,55.6681,132500.0
2015-05-28 09:30:00,68.35,68.75,68.15,68.56,57000.0,55.7088,56.0349,55.5458,55.88,57000.0
2015-05-28 09:35:00,68.58,68.64,68.46,68.47,27000.0,55.8963,55.9452,55.7985,55.8066,27000.0
2015-05-28 09:40:00,68.5,68.51,68.27,68.3,33800.0,55.8311,55.8393,55.6436,55.6681,33800.0
2015-05-28 09:45:00,68.3,68.41,68.24,68.26,29400.0,55.6681,55.7577,55.6192,55.6355,29400.0
2015-05-28 09:50:00,68.26,68.27,67.99,68.13,47400.0,55.6355,55.6436,55.4154,55.5295,47400.0
2015-05-28 09:55:00,68.14,68.15,67.82,67.93,23200.0,55.5377,55.5458,55.2769,55.3665,23200.0
2015-05-28 10:00:00,67.97,67.99,67.68,67.85,24400.0,55.3991,55.4154,55.1628,55.3013,24400.0
2015-05-28 10:05:00,67.85,68.01,67.85,67.86,47300.0,55.3013,55.4317,55.3013,55.3095,47300.0
2015-05-28 10:10:00,67.87,67.9,67.72,67.87,26000.0,55.3176,55.3421,55.1954,55.3176,26000.0
2015-05-28 10:15:00,67.88,68.07,67.88,68.02,11900.0,55.3258,55.4806,55.3258,55.4399,11900.0
2015-05-28 10:20:00,68.02,68.04,67.92,67.98,11300.0,55.4399,55.4562,55.3584,55.4073,11300.0
2015-05-28 10:25:00,68.0,68.14,68.0,68.09,20500.0,55.4236,55.5377,55.4236,55.4969,20500.0
2015-05-28 10:30:00,68.09,68.14,68.03,68.09,14000.0,55.4969,55.5377,55.448,55.4969,14000.0
2015-05-28 10:35:00,68.08,68.19,67.96,68.19,17400.0,55.4888,55.5784,55.391,55.5784,17400.0
2015-05-28 10:40:00,68.19,68.36,68.18,68.32,23000.0,55.5784,55.717,55.5703,55.6844,23000.0
2015-05-28 10:45:00,68.35,68.58,68.33,68.49,19500.0,55.7088,55.8963,55.6925,55.8229,19500.0
2015-05-28 10:50:00,68.5,68.52,68.41,68.48,9600.0,55.8311,55.8474,55.7577,55.8148,9600.0
2015-05-28 10:55:00,68.48,68.53,68.31,68.33,30900.0,55.8148,55.8556,55.6762,55.6925,30900.0
2015-05-28 11:00:00,68.34,68.47,68.29,68.29,15300.0,55.7007,55.8066,55.6599,55.6599,15300.0
2015-05-28 11:05:00,68.29,68.44,68.29,68.38,13700.0,55.6599,55.7822,55.6599,55.7333,13700.0
2015-05-28 11:10:00,68.37,68.37,68.23,68.31,14900.0,55.7251,55.7251,55.611,55.6762,14900.0
2015-05-28 11:15:00,68.3,68.37,68.27,68.32,32500.0,55.6681,55.7251,55.6436,55.6844,32500.0
2015-05-28 11:20:00,68.31,68.32,68.22,68.23,11500.0,55.6762,55.6844,55.6029,55.611,11500.0
2015-05-28 11:25:00,68.23,68.33,68.21,68.33,29100.0,55.611,55.6925,55.5947,55.6925,29100.0
2015-05-28 11:30:00,68.32,68.38,68.29,68.29,16400.0,55.6844,55.7333,55.6599,55.6599,16400.0
2015-05-28 11:35:00,68.28,68.3,68.21,68.22,12800.0,55.6518,55.6681,55.5947,55.6029,12800.0
2015-05-28 11:40:00,68.21,68.29,68.13,68.29,36100.0,55.5947,55.6599,55.5295,55.6599,36100.0
2015-05-28 11:45:00,68.31,68.31,68.1,68.13,8800.0,55.6762,55.6762,55.5051,55.5295,8800.0
2015-05-28 11:50:00,68.11,68.14,68.06,68.13,12900.0,55.5132,55.5377,55.4725,55.5295,12900.0
2015-05-28 11:55:00,68.12,68.15,68.04,68.13,6900.0,55.5214,55.5458,55.4562,55.5295,6900.0
2015-05-28 12:00:00,68.12,68.16,68.09,68.13,8500.0,55.5214,55.554,55.4969,55.5295,8500.0
2015-05-28 12:05:00,68.15,68.16,68.09,68.09,18700.0,55.5458,55.554,55.4969,55.4969,18700.0
2015-05-28 12:10:00,68.08,68.23,68.08,68.14,12300.0,55.4888,55.611,55.4888,55.5377,12300.0
2015-05-28 12:15:00,68.15,68.26,68.14,68.24,7900.0,55.5458,55.6355,55.5377,55.6192,7900.0
2015-05-28 12:20:00,68.24,68.31,68.2,68.27,8400.0,55.6192,55.6762,55.5866,55.6436,8400.0
2015-05-28 12:25:00,68.27,68.32,68.21,68.27,6200.0,55.6436,55.6844,55.5947,55.6436,6200.0
2015-05-28 12:30:00,68.28,68.28,68.09,68.1,3700.0,55.6518,55.6518,55.4969,55.5051,3700.0
2015-05-28 12:35:00,68.1,68.16,68.1,68.15,7500.0,55.5051,55.554,55.5051,55.5458,7500.0
2015-05-28 12:40:00,68.14,68.21,68.11,68.15,7200.0,55.5377,55.5947,55.5132,55.5458,7200.0
2015-05-28 12:45:00,68.13,68.25,68.09,68.25,21800.0,55.5295,55.6273,55.4969,55.6273,21800.0
2015-05-28 12:50:00,68.25,68.26,68.18,68.19,12200.0,55.6273,55.6355,55.5703,55.5784,12200.0
2015-05-28 12:55:00,68.2,68.27,68.18,68.23,19000.0,55.5866,55.6436,55.5703,55.611,19000.0
2015-05-28 13:00:00,68.22,68.26,68.18,68.25,7100.0,55.6029,55.6355,55.5703,55.6273,7100.0
2015-05-28 13:05:00,68.26,68.38,68.26,68.36,8800.0,55.6355,55.7333,55.6355,55.717,8800.0
2015-05-28 13:10:00,68.35,68.36,68.26,68.28,10300.0,55.7088,55.717,55.6355,55.6518,10300.0
2015-05-28 13:15:00,68.28,68.29,68.19,68.26,11500.0,55.6518,55.6599,55.5784,55.6355,11500.0
2015-05-28 13:20:00,68.26,68.28,68.22,68.25,13700.0,55.6355,55.6518,55.6029,55.6273,13700.0
2015-05-28 13:25:00,68.26,68.29,68.25,68.28,12000.0,55.6355,55.6599,55.6273,55.6518,12000.0
2015-05-28 13:30:00,68.28,68.31,68.2,68.2,16700.0,55.6518,55.6762,55.5866,55.5866,16700.0
2015-05-28 13:35:00,68.21,68.32,68.19,68.28,11600.0,55.5947,55.6844,55.5784,55.6518,11600.0
2015-05-28 13:40:00,68.3,68.36,68.29,68.35,9700.0,55.6681,55.717,55.6599,55.7088,9700.0
2015-05-28 13:45:00,68.35,68.35,68.28,68.31,11400.0,55.7088,55.7088,55.6518,55.6762,11400.0
2015-05-28 13:50:00,68.3,68.34,68.29,68.33,8400.0,55.6681,55.7007,55.6599,55.6925,8400.0
2015-05-28 13:55:00,68.34,68.38,68.27,68.3,11800.0,55.7007,55.7333,55.6436,55.6681,11800.0
2015-05-28 14:00:00,68.28,68.3,68.26,68.27,6900.0,55.6518,55.6681,55.6355,55.6436,6900.0
2015-05-28 14:05:00,68.26,68.28,68.22,68.23,11700.0,55.6355,55.6518,55.6029,55.611,11700.0
2015-05-28 14:10:00,68.22,68.26,68.2,68.24,8800.0,55.6029,55.6355,55.5866,55.6192,8800.0
2015-05-28 14:15:00,68.24,68.28,68.22,68.24,11500.0,55.6192,55.6518,55.6029,55.6192,11500.0
2015-05-28 14:20:00,68.24,68.34,68.23,68.34,13100.0,55.6192,55.7007,55.611,55.7007,13100.0
2015-05-28 14:25:00,68.31,68.38,68.3,68.37,9200.0,55.6762,55.7333,55.6681,55.7251,9200.0
2015-05-28 14:30:00,68.36,68.37,68.31,68.32,11900.0,55.717,55.7251,55.6762,55.6844,11900.0
2015-05-28 14:35:00,68.32,68.4,68.3,68.38,21800.0,55.6844,55.7496,55.6681,55.7333,21800.0
2015-05-28 14:40:00,68.38,68.39,68.33,68.36,10100.0,55.7333,55.7414,55.6925,55.717,10100.0
2015-05-28 14:45:00,68.37,68.37,68.28,68.3,8900.0,55.7251,55.7251,55.6518,55.6681,8900.0
2015-05-28 14:50:00,68.3,68.33,68.29,68.31,13500.0,55.6681,55.6925,55.6599,55.6762,13500.0
2015-05-28 14:55:00,68.31,68.38,68.31,68.36,11900.0,55.6762,55.7333,55.6762,55.717,11900.0
2015-05-28 15:00:00,68.36,68.39,68.34,68.38,24400.0,55.717,55.7414,55.7007,55.7333,24400.0
2015-05-28 15:05:00,68.37,68.39,68.36,68.36,13600.0,55.7251,55.7414,55.717,55.717,13600.0
2015-05-28 15:10:00,68.36,68.39,68.35,68.38,11000.0,55.717,55.7414,55.7088,55.7333,11000.0
2015-05-28 15:15:00,68.38,68.39,68.3,68.3,13600.0,55.7333,55.7414,55.6681,55.6681,13600.0
2015-05-28 15:20:00,68.3,68.34,68.28,68.29,10200.0,55.6681,55.7007,55.6518,55.6599,10200.0
2015-05-28 15:25:00,68.28,68.28,68.19,68.21,13800.0,55.6518,55.6518,55.5784,55.5947,13800.0
2015-05-28 15:30:00,68.21,68.29,68.21,68.27,26000.0,55.5947,55.6599,55.5947,55.6436,26000.0
2015-05-28 15:35:00,68.26,68.29,68.23,68.25,14100.0,55.6355,55.6599,55.611,55.6273,14100.0
2015-05-28 15:40:00,68.25,68.26,68.17,68.17,16900.0,55.6273,55.6355,55.5621,55.5621,16900.0
2015-05-28 15:45:00,68.18,68.26,68.18,68.25,25100.0,55.5703,55.6355,55.5703,55.6273,25100.0
2015-05-28 15:50:00,68.24,68.3,68.23,68.28,40600.0,55.6192,55.6681,55.611,55.6518,40600.0
2015-05-28 15:55:00,68.28,68.37,68.27,68.3,70600.0,55.6518,55.7251,55.6436,55.6681,70600.0
2015-05-29 09:30:00,68.5,68.51,68.04,68.04,55715.0,55.8311,55.8393,55.4562,55.4562,55715.0
2015-05-29 09:35:00,68.05,68.48,68.0,68.3,17943.0,55.4643,55.8148,55.4236,55.6681,17943.0
2015-05-29 09:40:00,68.28,68.41,68.12,68.22,6559.0,55.6518,55.7577,55.5214,55.6029,6559.0
2015-05-29 09:45:00,68.17,68.21,68.02,68.08,12065.0,55.5621,55.5947,55.4399,55.4888,12065.0
2015-05-29 09:50:00,68.09,68.22,68.09,68.12,7892.0,55.4969,55.6029,55.4969,55.5214,7892.0
2015-05-29 09:55:00,68.14,68.17,68.11,68.11,4730.0,55.5377,55.5621,55.5132,55.5132,4730.0
2015-05-29 10:00:00,68.13,68.19,68.04,68.12,9991.0,55.5295,55.5784,55.4562,55.5214,9991.0
2015-05-29 10:05:00,68.12,68.19,68.09,68.16,12521.0,55.5214,55.5784,55.4969,55.554,12521.0
2015-05-29 10:10:00,68.16,68.18,68.05,68.05,15662.0,55.554,55.5703,55.4643,55.4643,15662.0
2015-05-29 10:15:00,68.07,68.09,67.98,68.09,5100.0,55.4806,55.4969,55.4073,55.4969,5100.0
2015-05-29 10:20:00,68.09,68.15,68.08,68.12,2290.0,55.4969,55.5458,55.4888,55.5214,2290.0
2015-05-29 10:25:00,68.11,68.11,67.98,67.98,8183.0,55.5132,55.5132,55.4073,55.4073,8183.0
2015-05-29 10:30:00,67.97,68.09,67.93,68.08,15435.0,55.3991,55.4969,55.3665,55.4888,15435.0
2015-05-29 10:35:00,68.08,68.15,68.07,68.11,29161.0,55.4888,55.5458,55.4806,55.5132,29161.0
2015-05-29 10:40:00,68.14,68.19,68.04,68.05,30563.0,55.5377,55.5784,55.4562,55.4643,30563.0
2015-05-29 10:45:00,68.04,68.05,67.84,67.84,22124.0,55.4562,55.4643,55.2932,55.2932,22124.0
2015-05-29 10:50:00,67.83,67.85,67.74,67.83,5512.0,55.285,55.3013,55.2117,55.285,5512.0
2015-05-29 10:55:00,67.8,67.8,67.67,67.71,11660.0,55.2606,55.2606,55.1546,55.1872,11660.0
2015-05-29 11:00:00,67.71,67.77,67.67,67.74,21370.0,55.1872,55.2361,55.1546,55.2117,21370.0
2015-05-29 11:05:00,67.73,67.91,67.7,67.91,45366.0,55.2035,55.3502,55.1791,55.3502,45366.0
2015-05-29 11:10:00,67.93,67.93,67.78,67.78,17753.0,55.3665,55.3665,55.2443,55.2443,17753.0
2015-05-29 11:15:00,67.78,67.88,67.77,67.83,19847.0,55.2443,55.3258,55.2361,55.285,19847.0
2015-05-29 11:20:00,67.83,67.83,67.74,67.76,33896.0,55.285,55.285,55.2117,55.228,33896.0
2015-05-29 11:25:00,67.76,67.76,67.62,67.63,10321.0,55.228,55.228,55.1139,55.122,10321.0
2015-05-29 11:30:00,67.63,67.68,67.6,67.68,8526.0,55.122,55.1628,55.0976,55.1628,8526.0
2015-05-29 11:35:00,67.68,67.69,67.59,67.67,19958.0,55.1628,55.1709,55.0894,55.1546,19958.0
2015-05-29 11:40:00,67.69,67.82,67.69,67.79,25431.0,55.1709,55.2769,55.1709,55.2524,25431.0
2015-05-29 11:45:00,67.8,67.98,67.77,67.96,29671.0,55.2606,55.4073,55.2361,55.391,29671.0
2015-05-29 11:50:00,67.95,67.96,67.93,67.93,6754.0,55.3828,55.391,55.3665,55.3665,6754.0
2015-05-29 11:55:00,67.94,68.0,67.91,67.98,13669.0,55.3747,55.4236,55.3502,55.4073,13669.0
2015-05-29 12:00:00,67.99,68.02,67.94,67.95,33072.0,55.4154,55.4399,55.3747,55.3828,33072.0
2015-05-29 12:05:00,67.95,67.99,67.92,67.96,12568.0,55.3828,55.4154,55.3584,55.391,12568.0
2015-05-29 12:10:00,67.99,67.99,67.92,67.93,12023.0,55.4154,55.4154,55.3584,55.3665,12023.0
2015-05-29 12:15:00,67.93,67.94,67.87,67.94,15428.0,55.3665,55.3747,55.3176,55.3747,15428.0
2015-05-29 12:20:00,67.95,68.02,67.95,68.02,6500.0,55.3828,55.4399,55.3828,55.4399,6500.0
2015-05-29 12:25:00,68.04,68.17,68.04,68.16,7572.0,55.4562,55.5621,55.4562,55.554,7572.0
2015-05-29 12:30:00,68.14,68.2,68.14,68.18,10680.0,55.5377,55.5866,55.5377,55.5703,10680.0
2015-05-29 12:35:00,68.19,68.27,68.16,68.27,31599.0,55.5784,55.6436,55.554,55.6436,31599.0
2015-05-29 12:40:00,68.27,68.29,68.2,68.2,28706.0,55.6436,55.6599,55.5866,55.5866,28706.0
2015-05-29 12:45:00,68.21,68.24,68.18,68.2,9357.0,55.5947,55.6192,55.5703,55.5866,9357.0
2015-05-29 12:50:00,68.19,68.2,68.15,68.16,4200.0,55.5784,55.5866,55.5458,55.554,4200.0
2015-05-29 12:55:00,68.17,68.22,68.16,68.17,12274.0,55.5621,55.6029,55.554,55.5621,12274.0
2015-05-29 13:00:00,68.16,68.2,68.12,68.18,5498.0,55.554,55.5866,55.5214,55.5703,5498.0
2015-05-29 13:05:00,68.2,68.2,68.14,68.15,6118.0,55.5866,55.5866,55.5377,55.5458,6118.0
2015-05-29 13:10:00,68.15,68.17,68.14,68.16,4419.0,55.5458,55.5621,55.5377,55.554,4419.0
2015-05-29 13:15:00,68.15,68.15,68.13,68.15,7746.0,55.5458,55.5458,55.5295,55.5458,7746.0
2015-05-29 13:20:00,68.15,68.16,68.14,68.15,18329.0,55.5458,55.554,55.5377,55.5458,18329.0
2015-05-29 13:25:00,68.15,68.16,68.09,68.1,20438.0,55.5458,55.554,55.4969,55.5051,20438.0
2015-05-29 13:30:00,68.1,68.11,68.02,68.04,14014.0,55.5051,55.5132,55.4399,55.4562,14014.0
2015-05-29 13:35:00,68.04,68.06,68.03,68.06,7212.0,55.4562,55.4725,55.448,55.4725,7212.0
2015-05-29 13:40:00,68.06,68.07,68.05,68.06,6741.0,55.4725,55.4806,55.4643,55.4725,6741.0
2015-05-29 13:45:00,68.06,68.11,68.06,68.1,19076.0,55.4725,55.5132,55.4725,55.5051,19076.0
2015-05-29 13:50:00,68.1,68.1,68.05,68.05,9661.0,55.5051,55.5051,55.4643,55.4643,9661.0
2015-05-29 13:55:00,68.05,68.07,68.04,68.05,13319.0,55.4643,55.4806,55.4562,55.4643,13319.0
2015-05-29 14:00:00,68.05,68.05,67.99,68.0,11107.0,55.4643,55.4643,55.4154,55.4236,11107.0
2015-05-29 14:05:00,68.01,68.01,67.99,67.99,7607.0,55.4317,55.4317,55.4154,55.4154,7607.0
2015-05-29 14:10:00,68.0,68.0,67.92,67.95,14957.0,55.4236,55.4236,55.3584,55.3828,14957.0
2015-05-29 14:15:00,67.95,67.95,67.88,67.89,13421.0,55.3828,55.3828,55.3258,55.3339,13421.0
2015-05-29 14:20:00,67.89,67.89,67.78,67.8,22104.0,55.3339,55.3339,55.2443,55.2606,22104.0
2015-05-29 14:25:00,67.8,67.83,67.79,67.8,16023.0,55.2606,55.285,55.2524,55.2606,16023.0
2015-05-29 14:30:00,67.8,67.84,67.77,67.8,13293.0,55.2606,55.2932,55.2361,55.2606,13293.0
2015-05-29 14:35:00,67.8,67.81,67.72,67.78,12808.0,55.2606,55.2687,55.1954,55.2443,12808.0
2015-05-29 14:40:00,67.79,67.79,67.71,67.76,10561.0,55.2524,55.2524,55.1872,55.228,10561.0
2015-05-29 14:45:00,67.74,67.74,67.62,67.63,185754.0,55.2117,55.2117,55.1139,55.122,185754.0
2015-05-29 14:50:00,67.63,67.68,67.6,67.68,19067.0,55.122,55.1628,55.0976,55.1628,19067.0
2015-05-29 14:55:00,67.69,67.92,67.67,67.92,21429.0,55.1709,55.3584,55.1546,55.3584,21429.0
2015-05-29 15:00:00,67.91,68.0,67.87,67.96,24617.0,55.3502,55.4236,55.3176,55.391,24617.0
2015-05-29 15:05:00,67.96,68.1,67.92,68.08,19187.0,55.391,55.5051,55.3584,55.4888,19187.0
2015-05-29 15:10:00,68.08,68.08,67.94,67.98,29558.0,55.4888,55.4888,55.3747,55.4073,29558.0
2015-05-29 15:15:00,67.99,67.99,67.88,67.94,29751.0,55.4154,55.4154,55.3258,55.3747,29751.0
2015-05-29 15:20:00,67.94,68.04,67.94,68.04,44158.0,55.3747,55.4562,55.3747,55.4562,44158.0
2015-05-29 15:25:00,68.04,68.12,68.04,68.1,47687.0,55.4562,55.5214,55.4562,55.5051,47687.0
2015-05-29 15:30:00,68.12,68.15,68.02,68.09,25412.0,55.5214,55.5458,55.4399,55.4969,25412.0
2015-05-29 15:35:00,68.09,68.11,68.06,68.09,20932.0,55.4969,55.5132,55.4725,55.4969,20932.0
2015-05-29 15:40:00,68.09,68.16,68.09,68.13,25763.0,55.4969,55.554,55.4969,55.5295,25763.0
2015-05-29 15:45:00,68.13,68.13,68.08,68.1,29058.0,55.5295,55.5295,55.4888,55.5051,29058.0
2015-05-29 15:50:00,68.1,68.1,67.99,68.02,52455.0,55.5051,55.5051,55.4154,55.4399,52455.0
2015-05-29 15:55:00,68.02,68.07,67.95,67.97,144903.0,55.4399,55.4806,55.3828,55.3991,144903.0
2015-06-01 09:30:00,68.51,68.59,68.21,68.43,36239.0,55.8393,55.9045,55.5947,55.774,36239.0
2015-06-01 09:35:00,68.5,68.52,68.33,68.34,14184.0,55.8311,55.8474,55.6925,55.7007,14184.0
2015-06-01 09:40:00,68.37,68.66,68.31,68.57,17207.0,55.7251,55.9615,55.6762,55.8882,17207.0
2015-06-01 09:45:00,68.54,68.58,68.23,68.28,34310.0,55.8637,55.8963,55.611,55.6518,34310.0
2015-06-01 09:50:00,68.21,68.3,68.17,68.25,18315.0,55.5947,55.6681,55.5621,55.6273,18315.0
2015-06-01 09:55:00,68.33,68.4,68.23,68.24,34464.0,55.6925,55.7496,55.611,55.6192,34464.0
2015-06-01 10:00:00,68.24,68.38,68.24,68.29,28141.0,55.6192,55.7333,55.6192,55.6599,28141.0
2015-06-01 10:05:00,68.28,68.39,68.16,68.25,14482.0,55.6518,55.7414,55.554,55.6273,14482.0
2015-06-01 10:10:00,68.25,68.32,68.13,68.13,71289.0,55.6273,55.6844,55.5295,55.5295,71289.0
2015-06-01 10:15:00,68.11,68.16,67.87,67.87,54994.0,55.5132,55.554,55.3176,55.3176,54994.0
2015-06-01 10:20:00,67.89,68.03,67.8,68.02,26094.0,55.3339,55.448,55.2606,55.4399,26094.0
2015-06-01 10:25:00,68.0,68.1,67.86,68.04,25534.0,55.4236,55.5051,55.3095,55.4562,25534.0
2015-06-01 10:30:00,68.05,68.05,67.85,67.93,20902.0,55.4643,55.4643,55.3013,55.3665,20902.0
2015-06-01 10:35:00,67.96,68.01,67.84,67.97,15254.0,55.391,55.4317,55.2932,55.3991,15254.0
2015-06-01 10:40:00,67.96,68.04,67.93,67.97,9250.0,55.391,55.4562,55.3665,55.3991,9250.0
2015-06-01 10:45:00,67.97,68.13,67.94,68.13,8175.0,55.3991,55.5295,55.3747,55.5295,8175.0
2015-06-01 10:50:00,68.11,68.15,68.08,68.12,9704.0,55.5132,55.5458,55.4888,55.5214,9704.0
2015-06-01 10:55:00,68.12,68.34,68.07,68.26,21350.0,55.5214,55.7007,55.4806,55.6355,21350.0
2015-06-01 11:00:00,68.26,68.37,68.14,68.37,24517.0,55.6355,55.7251,55.5377,55.7251,24517.0
2015-06-01 11:05:00,68.38,68.46,68.37,68.39,17375.0,55.7333,55.7985,55.7251,55.7414,17375.0
2015-06-01 11:10:00,68.39,68.41,68.38,68.39,8063.0,55.7414,55.7577,55.7333,55.7414,8063.0
2015-06-01 11:15:00,68.38,68.39,68.31,68.37,18255.0,55.7333,55.7414,55.6762,55.7251,18255.0
2015-06-01 11:20:00,68.38,68.47,68.37,68.46,13419.0,55.7333,55.8066,55.7251,55.7985,13419.0
2015-06-01 11:25:00,68.47,68.54,68.42,68.44,33771.0,55.8066,55.8637,55.7659,55.7822,33771.0
2015-06-01 11:30:00,68.43,68.49,68.41,68.45,12092.0,55.774,55.8229,55.7577,55.7903,12092.0
2015-06-01 11:35:00,68.46,68.52,68.4,68.51,12442.0,55.7985,55.8474,55.7496,55.8393,12442.0
2015-06-01 11:40:00,68.51,68.54,68.48,68.51,14329.0,55.8393,55.8637,55.8148,55.8393,14329.0
2015-06-01 11:45:00,68.5,68.5,68.4,68.42,12019.0,55.8311,55.8311,55.7496,55.7659,12019.0
2015-06-01 11:50:00,68.42,68.45,68.37,68.45,15628.0,55.7659,55.7903,55.7251,55.7903,15628.0
2015-06-01 11:55:00,68.44,68.45,68.39,68.41,11792.0,55.7822,55.7903,55.7414,55.7577,11792.0
2015-06-01 12:00:00,68.41,68.61,68.4,68.57,15474.0,55.7577,55.9208,55.7496,55.8882,15474.0
2015-06-01 12:05:00,68.57,68.58,68.5,68.57,7833.0,55.8882,55.8963,55.8311,55.8882,7833.0
2015-06-01 12:10:00,68.55,68.56,68.47,68.47,12304.0,55.8719,55.88,55.8066,55.8066,12304.0
2015-06-01 12:15:00,68.48,68.68,68.47,68.65,12445.0,55.8148,55.9778,55.8066,55.9534,12445.0
2015-06-01 12:20:00,68.68,68.68,68.61,68.65,12274.0,55.9778,55.9778,55.9208,55.9534,12274.0
2015-06-01 12:25:00,68.68,68.8,68.64,68.77,14393.0,55.9778,56.0756,55.9452,56.0512,14393.0
2015-06-01 12:30:00,68.79,68.82,68.7,68.71,6050.0,56.0675,56.0919,55.9941,56.0023,6050.0
2015-06-01 12:35:00,68.72,68.75,68.68,68.69,5260.0,56.0104,56.0349,55.9778,55.986,5260.0
2015-06-01 12:40:00,68.68,68.75,68.67,68.71,10904.0,55.9778,56.0349,55.9697,56.0023,10904.0
2015-06-01 12:45:00,68.71,68.73,68.68,68.68,9976.0,56.0023,56.0186,55.9778,55.9778,9976.0
2015-06-01 12:50:00,68.69,68.78,68.68,68.71,11703.0,55.986,56.0593,55.9778,56.0023,11703.0
2015-06-01 12:55:00,68.71,68.76,68.67,68.73,17321.0,56.0023,56.043,55.9697,56.0186,17321.0
2015-06-01 13:00:00,68.73,68.82,68.72,68.78,9941.0,56.0186,56.0919,56.0104,56.0593,9941.0
2015-06-01 13:05:00,68.78,68.78,68.68,68.71,8998.0,56.0593,56.0593,55.9778,56.0023,8998.0
2015-06-01 13:10:00,68.71,68.71,68.65,68.66,16094.0,56.0023,56.0023,55.9534,55.9615,16094.0
2015-06-01 13:15:00,68.65,68.68,68.61,68.62,13600.0,55.9534,55.9778,55.9208,55.9289,13600.0
2015-06-01 13:20:00,68.63,68.66,68.58,68.62,25942.0,55.9371,55.9615,55.8963,55.9289,25942.0
2015-06-01 13:25:00,68.63,68.64,68.54,68.62,14432.0,55.9371,55.9452,55.8637,55.9289,14432.0
2015-06-01 13:30:00,68.62,68.69,68.61,68.62,14512.0,55.9289,55.986,55.9208,55.9289,14512.0
2015-06-01 13:35:00,68.61,68.67,68.61,68.61,8508.0,55.9208,55.9697,55.9208,55.9208,8508.0
2015-06-01 13:40:00,68.62,68.65,68.59,68.64,12805.0,55.9289,55.9534,55.9045,55.9452,12805.0
2015-06-01 13:45:00,68.65,68.7,68.64,68.69,18772.0,55.9534,55.9941,55.9452,55.986,18772.0
2015-06-01 13:50:00,68.69,68.71,68.65,68.67,9971.0,55.986,56.0023,55.9534,55.9697,9971.0
2015-06-01 13:55:00,68.68,68.72,68.65,68.71,10471.0,55.9778,56.0104,55.9534,56.0023,10471.0
2015-06-01 14:00:00,68.7,68.72,68.62,68.62,29518.0,55.9941,56.0104,55.9289,55.9289,29518.0
2015-06-01 14:05:00,68.62,68.72,68.58,68.72,33055.0,55.9289,56.0104,55.8963,56.0104,33055.0
2015-06-01 14:10:00,68.72,68.75,68.66,68.66,16157.0,56.0104,56.0349,55.9615,55.9615,16157.0
2015-06-01 14:15:00,68.67,68.74,68.66,68.72,13000.0,55.9697,56.0267,55.9615,56.0104,13000.0
2015-06-01 14:20:00,68.7,68.73,68.67,68.71,17105.0,55.9941,56.0186,55.9697,56.0023,17105.0
2015-06-01 14:25:00,68.72,68.74,68.7,68.7,11196.0,56.0104,56.0267,55.9941,55.9941,11196.0
2015-06-01 14:30:00,68.7,68.73,68.67,68.68,26316.0,55.9941,56.0186,55.9697,55.9778,26316.0
2015-06-01 14:35:00,68.68,68.72,68.64,68.64,15909.0,55.9778,56.0104,55.9452,55.9452,15909.0
2015-06-01 14:40:00,68.64,68.69,68.62,68.69,17785.0,55.9452,55.986,55.9289,55.986,17785.0
2015-06-01 14:45:00,68.69,68.74,68.65,68.68,43395.0,55.986,56.0267,55.9534,55.9778,43395.0
2015-06-01 14:50:00,68.69,68.76,68.68,68.74,12300.0,55.986,56.043,55.9778,56.0267,12300.0
2015-06-01 14:55:00,68.76,68.79,68.72,68.76,15513.0,56.043,56.0675,56.0104,56.043,15513.0
2015-06-01 15:00:00,68.75,68.79,68.74,68.78,32450.0,56.0349,56.0675,56.0267,56.0593,32450.0
2015-06-01 15:05:00,68.79,68.85,68.77,68.85,22738.0,56.0675,56.1164,56.0512,56.1164,22738.0
2015-06-01 15:10:00,68.83,68.93,68.8,68.93,56157.0,56.1001,56.1816,56.0756,56.1816,56157.0
2015-06-01 15:15:00,68.93,68.97,68.91,68.92,61867.0,56.1816,56.2142,56.1653,56.1734,61867.0
2015-06-01 15:20:00,68.93,68.96,68.91,68.96,20447.0,56.1816,56.206,56.1653,56.206,20447.0
2015-06-01 15:25:00,68.95,68.96,68.89,68.94,30376.0,56.1979,56.206,56.149,56.1897,30376.0
2015-06-01 15:30:00,68.95,68.95,68.85,68.9,38822.0,56.1979,56.1979,56.1164,56.1571,38822.0
2015-06-01 15:35:00,68.89,68.92,68.87,68.88,57760.0,56.149,56.1734,56.1327,56.1408,57760.0
2015-06-01 15:40:00,68.88,68.94,68.87,68.93,55288.0,56.1408,56.1897,56.1327,56.1816,55288.0
2015-06-01 15:45:00,68.92,68.97,68.87,68.97,44029.0,56.1734,56.2142,56.1327,56.2142,44029.0
2015-06-01 15:50:00,68.95,68.96,68.78,68.78,100233.0,56.1979,56.206,56.0593,56.0593,100233.0
2015-06-01 15:55:00,68.79,68.82,68.71,68.76,150794.0,56.0675,56.0919,56.0023,56.043,150794.0
2015-06-02 09:30:00,68.69,68.7,67.81,67.99,59739.0,55.986,55.9941,55.2687,55.4154,59739.0
2015-06-02 09:35:00,68.02,68.16,67.92,68.03,18225.0,55.4399,55.554,55.3584,55.448,18225.0
2015-06-02 09:40:00,68.0,68.0,67.83,67.93,27443.0,55.4236,55.4236,55.285,55.3665,27443.0
2015-06-02 09:45:00,67.89,67.89,67.77,67.77,31807.0,55.3339,55.3339,55.2361,55.2361,31807.0
2015-06-02 09:50:00,67.76,67.78,67.68,67.73,19415.0,55.228,55.2443,55.1628,55.2035,19415.0
2015-06-02 09:55:00,67.75,67.82,67.71,67.76,11772.0,55.2198,55.2769,55.1872,55.228,11772.0
2015-06-02 10:00:00,67.74,67.86,67.73,67.84,25590.0,55.2117,55.3095,55.2035,55.2932,25590.0
2015-06-02 10:05:00,67.82,67.92,67.8,67.89,18499.0,55.2769,55.3584,55.2606,55.3339,18499.0
2015-06-02 10:10:00,67.91,67.98,67.86,67.89,12051.0,55.3502,55.4073,55.3095,55.3339,12051.0
2015-06-02 10:15:00,67.92,67.94,67.86,67.9,30358.0,55.3584,55.3747,55.3095,55.3421,30358.0
2015-06-02 10:20:00,67.9,68.05,67.9,68.05,19676.0,55.3421,55.4643,55.3421,55.4643,19676.0
2015-06-02 10:25:00,68.04,68.05,67.87,67.87,12368.0,55.4562,55.4643,55.3176,55.3176,12368.0
2015-06-02 10:30:00,67.88,67.92,67.75,67.76,17724.0,55.3258,55.3584,55.2198,55.228,17724.0
2015-06-02 10:35:00,67.78,67.92,67.77,67.89,30250.0,55.2443,55.3584,55.2361,55.3339,30250.0
2015-06-02 10:40:00,67.9,67.91,67.87,67.87,12111.0,55.3421,55.3502,55.3176,55.3176,12111.0
2015-06-02 10:45:00,67.88,67.97,67.88,67.9,10832.0,55.3258,55.3991,55.3258,55.3421,10832.0
2015-06-02 10:50:00,67.91,67.91,67.85,67.87,14375.0,55.3502,55.3502,55.3013,55.3176,14375.0
2015-06-02 10:55:00,67.85,67.85,67.71,67.71,8033.0,55.3013,55.3013,55.1872,55.1872,8033.0
2015-06-02 11:00:00,67.7,67.73,67.58,67.6,24868.0,55.1791,55.2035,55.0813,55.0976,24868.0
2015-06-02 11:05:00,67.59,67.64,67.51,67.64,38311.0,55.0894,55.1302,55.0242,55.1302,38311.0
2015-06-02 11:10:00,67.64,67.79,67.63,67.76,143286.0,55.1302,55.2524,55.122,55.228,143286.0
2015-06-02 11:15:00,67.75,67.75,67.65,67.67,17515.0,55.2198,55.2198,55.1383,55.1546,17515.0
2015-06-02 11:20:00,67.68,67.77,67.67,67.74,7489.0,55.1628,55.2361,55.1546,55.2117,7489.0
2015-06-02 11:25:00,67.72,67.72,67.63,67.63,6893.0,55.1954,55.1954,55.122,55.122,6893.0
2015-06-02 11:30:00,67.66,67.68,67.62,67.63,13947.0,55.1465,55.1628,55.1139,55.122,13947.0
2015-06-02 11:35:00,67.62,67.73,67.62,67.67,15961.0,55.1139,55.2035,55.1139,55.1546,15961.0
2015-06-02 11:40:00,67.71,67.8,67.7,67.79,10651.0,55.1872,55.2606,55.1791,55.2524,10651.0
2015-06-02 11:45:00,67.8,67.8,67.72,67.73,6623.0,55.2606,55.2606,55.1954,55.2035,6623.0
2015-06-02 11:50:00,67.73,67.76,67.71,67.71,7446.0,55.2035,55.228,55.1872,55.1872,7446.0
2015-06-02 11:55:00,67.71,67.71,67.65,67.65,4947.0,55.1872,55.1872,55.1383,55.1383,4947.0
2015-06-02 12:00:00,67.65,67.89,67.61,67.84,18751.0,55.1383,55.3339,55.1057,55.2932,18751.0
2015-06-02 12:05:00,67.84,67.96,67.84,67.91,25374.0,55.2932,55.391,55.2932,55.3502,25374.0
2015-06-02 12:10:00,67.9,67.98,67.82,67.84,11415.0,55.3421,55.4073,55.2769,55.2932,11415.0
2015-06-02 12:15:00,67.84,67.86,67.79,67.81,3789.0,55.2932,55.3095,55.2524,55.2687,3789.0
2015-06-02 12:20:00,67.82,67.91,67.82,67.87,9707.0,55.2769,55.3502,55.2769,55.3176,9707.0
2015-06-02 12:25:00,67.88,67.9,67.77,67.82,23428.0,55.3258,55.3421,55.2361,55.2769,23428.0
2015-06-02 12:30:00,67.82,67.83,67.75,67.83,8502.0,55.2769,55.285,55.2198,55.285,8502.0
2015-06-02 12:35:00,67.81,67.82,67.8,67.82,3200.0,55.2687,55.2769,55.2606,55.2769,3200.0
2015-06-02 12:40:00,67.83,67.87,67.79,67.83,5606.0,55.285,55.3176,55.2524,55.285,5606.0
2015-06-02 12:45:00,67.82,67.9,67.8,67.9,7333.0,55.2769,55.3421,55.2606,55.3421,7333.0
2015-06-02 12:50:00,67.9,67.95,67.87,67.89,6500.0,55.3421,55.3828,55.3176,55.3339,6500.0
2015-06-02 12:55:00,67.9,67.97,67.88,67.96,5900.0,55.3421,55.3991,55.3258,55.391,5900.0
2015-06-02 13:00:00,67.95,67.99,67.94,67.97,4840.0,55.3828,55.4154,55.3747,55.3991,4840.0
2015-06-02 13:05:00,67.96,68.0,67.93,68.0,20114.0,55.391,55.4236,55.3665,55.4236,20114.0
2015-06-02 13:10:00,68.0,68.03,67.98,67.98,28562.0,55.4236,55.448,55.4073,55.4073,28562.0
2015-06-02 13:15:00,67.96,67.99,67.9,67.94,15858.0,55.391,55.4154,55.3421,55.3747,15858.0
2015-06-02 13:20:00,67.92,67.98,67.9,67.9,6057.0,55.3584,55.4073,55.3421,55.3421,6057.0
2015-06-02 13:25:00,67.88,67.91,67.86,67.9,7652.0,55.3258,55.3502,55.3095,55.3421,7652.0
2015-06-02 13:30:00,67.9,67.94,67.87,67.87,5911.0,55.3421,55.3747,55.3176,55.3176,5911.0
2015-06-02 13:35:00,67.88,67.95,67.88,67.93,10353.0,55.3258,55.3828,55.3258,55.3665,10353.0
2015-06-02 13:40:00,67.94,67.98,67.94,67.97,4849.0,55.3747,55.4073,55.3747,55.3991,4849.0
2015-06-02 13:45:00,67.97,68.03,67.97,67.99,8868.0,55.3991,55.448,55.3991,55.4154,8868.0
2015-06-02 13:50:00,67.98,68.05,67.97,68.02,16714.0,55.4073,55.4643,55.3991,55.4399,16714.0
2015-06-02 13:55:00,68.03,68.06,68.03,68.04,4567.0,55.448,55.4725,55.448,55.4562,4567.0
2015-06-02 14:00:00,68.02,68.02,67.99,68.0,7800.0,55.4399,55.4399,55.4154,55.4236,7800.0
2015-06-02 14:05:00,68.01,68.03,68.0,68.02,9700.0,55.4317,55.448,55.4236,55.4399,9700.0
2015-06-02 14:10:00,68.02,68.06,68.01,68.04,21355.0,55.4399,55.4725,55.4317,55.4562,21355.0
2015-06-02 14:15:00,68.04,68.11,68.04,68.08,20882.0,55.4562,55.5132,55.4562,55.4888,20882.0
2015-06-02 14:20:00,68.1,68.11,68.06,68.11,15261.0,55.5051,55.5132,55.4725,55.5132,15261.0
2015-06-02 14:25:00,68.12,68.12,68.02,68.05,26389.0,55.5214,55.5214,55.4399,55.4643,26389.0
2015-06-02 14:30:00,68.05,68.05,67.97,68.01,13242.0,55.4643,55.4643,55.3991,55.4317,13242.0
2015-06-02 14:35:00,68.01,68.01,67.95,67.97,13822.0,55.4317,55.4317,55.3828,55.3991,13822.0
2015-06-02 14:40:00,67.95,68.0,67.93,67.94,15124.0,55.3828,55.4236,55.3665,55.3747,15124.0
2015-06-02 14:45:00,67.93,67.93,67.84,67.85,22552.0,55.3665,55.3665,55.2932,55.3013,22552.0
2015-06-02 14:50:00,67.82,67.86,67.79,67.81,8638.0,55.2769,55.3095,55.2524,55.2687,8638.0
2015-06-02 14:55:00,67.82,67.9,67.81,67.88,5794.0,55.2769,55.3421,55.2687,55.3258,5794.0
2015-06-02 15:00:00,67.88,67.91,67.85,67.89,11157.0,55.3258,55.3502,55.3013,55.3339,11157.0
2015-06-02 15:05:00,67.88,67.88,67.75,67.8,61186.0,55.3258,55.3258,55.2198,55.2606,61186.0
2015-06-02 15:10:00,67.8,67.85,67.76,67.76,12110.0,55.2606,55.3013,55.228,55.228,12110.0
2015-06-02 15:15:00,67.77,67.87,67.76,67.86,24365.0,55.2361,55.3176,55.228,55.3095,24365.0
2015-06-02 15:20:00,67.86,67.89,67.76,67.79,17928.0,55.3095,55.3339,55.228,55.2524,17928.0
2015-06-02 15:25:00,67.79,67.87,67.79,67.84,16687.0,55.2524,55.3176,55.2524,55.2932,16687.0
2015-06-02 15:30:00,67.82,67.9,67.77,67.86,19876.0,55.2769,55.3421,55.2361,55.3095,19876.0
2015-06-02 15:35:00,67.86,67.95,67.79,67.79,56041.0,55.3095,55.3828,55.2524,55.2524,56041.0
2015-06-02 15:40:00,67.8,67.85,67.77,67.77,24668.0,55.2606,55.3013,55.2361,55.2361,24668.0
2015-06-02 15:45:00,67.78,67.78,67.69,67.74,33089.0,55.2443,55.2443,55.1709,55.2117,33089.0
2015-06-02 15:50:00,67.73,67.79,67.7,67.79,29987.0,55.2035,55.2524,55.1791,55.2524,29987.0
2015-06-02 15:55:00,67.79,67.79,67.71,67.71,55227.0,55.2524,55.2524,55.1872,55.1872,55227.0
2015-06-03 09:30:00,68.08,68.08,67.53,67.62,29445.0,55.4888,55.4888,55.0405,55.1139,29445.0
2015-06-03 09:35:00,67.58,67.75,67.43,67.7,14523.0,55.0813,55.2198,54.959,55.1791,14523.0
2015-06-03 09:40:00,67.7,67.7,67.46,67.69,10790.0,55.1791,55.1791,54.9834,55.1709,10790.0
2015-06-03 09:45:00,67.69,67.71,67.59,67.63,11148.0,55.1709,55.1872,55.0894,55.122,11148.0
2015-06-03 09:50:00,67.61,67.71,67.58,67.66,27520.0,55.1057,55.1872,55.0813,55.1465,27520.0
2015-06-03 09:55:00,67.67,67.72,67.67,67.7,7098.0,55.1546,55.1954,55.1546,55.1791,7098.0
2015-06-03 10:00:00,67.7,67.72,67.51,67.61,13537.0,55.1791,55.1954,55.0242,55.1057,13537.0
2015-06-03 10:05:00,67.57,67.61,67.46,67.55,11450.0,55.0731,55.1057,54.9834,55.0568,11450.0
2015-06-03 10:10:00,67.56,67.83,67.56,67.83,10302.0,55.065,55.285,55.065,55.285,10302.0
2015-06-03 10:15:00,67.83,67.86,67.8,67.82,7205.0,55.285,55.3095,55.2606,55.2769,7205.0
2015-06-03 10:20:00,67.81,67.91,67.78,67.78,6991.0,55.2687,55.3502,55.2443,55.2443,6991.0
2015-06-03 10:25:00,67.79,67.84,67.77,67.83,3449.0,55.2524,55.2932,55.2361,55.285,3449.0
2015-06-03 10:30:00,67.84,67.92,67.81,67.81,16450.0,55.2932,55.3584,55.2687,55.2687,16450.0
2015-06-03 10:35:00,67.84,67.86,67.71,67.72,10810.0,55.2932,55.3095,55.1872,55.1954,10810.0
2015-06-03 10:40:00,67.71,67.75,67.63,67.69,6470.0,55.1872,55.2198,55.122,55.1709,6470.0
2015-06-03 10:45:00,67.68,67.71,67.66,67.7,8260.0,55.1628,55.1872,55.1465,55.1791,8260.0
2015-06-03 10:50:00,67.69,67.75,67.68,67.74,7228.0,55.1709,55.2198,55.1628,55.2117,7228.0
2015-06-03 10:55:00,67.73,67.73,67.63,67.66,8725.0,55.2035,55.2035,55.122,55.1465,8725.0
2015-06-03 11:00:00,67.66,67.71,67.61,67.63,8857.0,55.1465,55.1872,55.1057,55.122,8857.0
2015-06-03 11:05:00,67.63,67.63,67.56,67.62,8106.0,55.122,55.122,55.065,55.1139,8106.0
2015-06-03 11:10:00,67.58,67.62,67.58,67.61,8088.0,55.0813,55.1139,55.0813,55.1057,8088.0
2015-06-03 11:15:00,67.6,67.69,67.57,67.67,11000.0,55.0976,55.1709,55.0731,55.1546,11000.0
2015-06-03 11:20:00,67.66,67.69,67.64,67.66,5501.0,55.1465,55.1709,55.1302,55.1465,5501.0
2015-06-03 11:25:00,67.69,67.69,67.61,67.67,16327.0,55.1709,55.1709,55.1057,55.1546,16327.0
2015-06-03 11:30:00,67.67,67.69,67.64,67.65,12000.0,55.1546,55.1709,55.1302,55.1383,12000.0
2015-06-03 11:35:00,67.63,67.66,67.59,67.59,17232.0,55.122,55.1465,55.0894,55.0894,17232.0
2015-06-03 11:40:00,67.59,67.6,67.5,67.58,9272.0,55.0894,55.0976,55.016,55.0813,9272.0
2015-06-03 11:45:00,67.52,67.57,67.52,67.55,2500.0,55.0323,55.0731,55.0323,55.0568,2500.0
2015-06-03 11:50:00,67.55,67.55,67.41,67.45,7152.0,55.0568,55.0568,54.9427,54.9753,7152.0
2015-06-03 11:55:00,67.44,67.5,67.44,67.49,5491.0,54.9671,55.016,54.9671,55.0079,5491.0
2015-06-03 12:00:00,67.47,67.5,67.45,67.5,5402.0,54.9916,55.016,54.9753,55.016,5402.0
2015-06-03 12:05:00,67.5,67.5,67.39,67.45,16693.0,55.016,55.016,54.9264,54.9753,16693.0
2015-06-03 12:10:00,67.45,67.5,67.43,67.43,13172.0,54.9753,55.016,54.959,54.959,13172.0
2015-06-03 12:15:00,67.46,67.49,67.41,67.41,2819.0,54.9834,55.0079,54.9427,54.9427,2819.0
2015-06-03 12:20:00,67.4,67.42,67.34,67.38,6994.0,54.9345,54.9508,54.8856,54.9182,6994.0
2015-06-03 12:25:00,67.39,67.42,67.34,67.38,4733.0,54.9264,54.9508,54.8856,54.9182,4733.0
2015-06-03 12:30:00,67.38,67.41,67.27,67.32,9610.0,54.9182,54.9427,54.8286,54.8693,9610.0
2015-06-03 12:35:00,67.32,67.4,67.32,67.34,10500.0,54.8693,54.9345,54.8693,54.8856,10500.0
2015-06-03 12:40:00,67.35,67.35,67.26,67.29,14523.0,54.8938,54.8938,54.8204,54.8449,14523.0
2015-06-03 12:45:00,67.3,67.32,67.28,67.31,7554.0,54.853,54.8693,54.8367,54.8612,7554.0
2015-06-03 12:50:00,67.31,67.31,67.22,67.26,16975.0,54.8612,54.8612,54.7878,54.8204,16975.0
2015-06-03 12:55:00,67.27,67.37,67.25,67.37,7534.0,54.8286,54.9101,54.8123,54.9101,7534.0
2015-06-03 13:00:00,67.38,67.41,67.34,67.34,6985.0,54.9182,54.9427,54.8856,54.8856,6985.0
2015-06-03 13:05:00,67.35,67.35,67.33,67.35,7153.0,54.8938,54.8938,54.8775,54.8938,7153.0
2015-06-03 13:10:00,67.34,67.39,67.31,67.39,9305.0,54.8856,54.9264,54.8612,54.9264,9305.0
2015-06-03 13:15:00,67.4,67.46,67.4,67.46,5593.0,54.9345,54.9834,54.9345,54.9834,5593.0
2015-06-03 13:20:00,67.47,67.47,67.4,67.4,6006.0,54.9916,54.9916,54.9345,54.9345,6006.0
2015-06-03 13:25:00,67.41,67.45,67.41,67.45,4933.0,54.9427,54.9753,54.9427,54.9753,4933.0
2015-06-03 13:30:00,67.44,67.48,67.41,67.47,15531.0,54.9671,54.9997,54.9427,54.9916,15531.0
2015-06-03 13:35:00,67.48,67.51,67.45,67.45,5854.0,54.9997,55.0242,54.9753,54.9753,5854.0
2015-06-03 13:40:00,67.46,67.51,67.42,67.42,4358.0,54.9834,55.0242,54.9508,54.9508,4358.0
2015-06-03 13:45:00,67.41,67.45,67.39,67.44,5892.0,54.9427,54.9753,54.9264,54.9671,5892.0
2015-06-03 13:50:00,67.45,67.48,67.43,67.45,8679.0,54.9753,54.9997,54.959,54.9753,8679.0
2015-06-03 13:55:00,67.45,67.47,67.44,67.44,3005.0,54.9753,54.9916,54.9671,54.9671,3005.0
2015-06-03 14:00:00,67.45,67.51,67.45,67.51,5143.0,54.9753,55.0242,54.9753,55.0242,5143.0
2015-06-03 14:05:00,67.49,67.56,67.48,67.53,19003.0,55.0079,55.065,54.9997,55.0405,19003.0
2015-06-03 14:10:00,67.53,67.57,67.53,67.55,12078.0,55.0405,55.0731,55.0405,55.0568,12078.0
2015-06-03 14:15:00,67.57,67.6,67.52,67.55,8389.0,55.0731,55.0976,55.0323,55.0568,8389.0
2015-06-03 14:20:00,67.56,67.59,67.54,67.56,8353.0,55.065,55.0894,55.0486,55.065,8353.0
2015-06-03 14:25:00,67.56,67.56,67.51,67.51,9156.0,55.065,55.065,55.0242,55.0242,9156.0
2015-06-03 14:30:00,67.51,67.57,67.51,67.56,15051.0,55.0242,55.0731,55.0242,55.065,15051.0
2015-06-03 14:35:00,67.55,67.58,67.53,67.55,15052.0,55.0568,55.0813,55.0405,55.0568,15052.0
2015-06-03 14:40:00,67.56,67.59,67.55,67.59,15489.0,55.065,55.0894,55.0568,55.0894,15489.0
2015-06-03 14:45:00,67.59,67.6,67.55,67.56,9248.0,55.0894,55.0976,55.0568,55.065,9248.0
2015-06-03 14:50:00,67.56,67.6,67.55,67.59,5830.0,55.065,55.0976,55.0568,55.0894,5830.0
2015-06-03 14:55:00,67.59,67.59,67.52,67.55,6946.0,55.0894,55.0894,55.0323,55.0568,6946.0
2015-06-03 15:00:00,67.55,67.59,67.51,67.55,21353.0,55.0568,55.0894,55.0242,55.0568,21353.0
2015-06-03 15:05:00,67.55,67.58,67.53,67.58,15452.0,55.0568,55.0813,55.0405,55.0813,15452.0
2015-06-03 15:10:00,67.56,67.6,67.51,67.52,44528.0,55.065,55.0976,55.0242,55.0323,44528.0
2015-06-03 15:15:00,67.52,67.54,67.33,67.36,21043.0,55.0323,55.0486,54.8775,54.9019,21043.0
2015-06-03 15:20:00,67.36,67.42,67.34,67.41,6000.0,54.9019,54.9508,54.8856,54.9427,6000.0
2015-06-03 15:25:00,67.4,67.41,67.35,67.39,8716.0,54.9345,54.9427,54.8938,54.9264,8716.0
2015-06-03 15:30:00,67.39,67.41,67.36,67.4,8845.0,54.9264,54.9427,54.9019,54.9345,8845.0
2015-06-03 15:35:00,67.4,67.43,67.39,67.42,12185.0,54.9345,54.959,54.9264,54.9508,12185.0
2015-06-03 15:40:00,67.42,67.42,67.38,67.41,10501.0,54.9508,54.9508,54.9182,54.9427,10501.0
2015-06-03 15:45:00,67.41,67.42,67.36,67.36,15747.0,54.9427,54.9508,54.9019,54.9019,15747.0
2015-06-03 15:50:00,67.35,67.4,67.35,67.38,17298.0,54.8938,54.9345,54.8938,54.9182,17298.0
2015-06-03 15:55:00,67.38,67.38,67.19,67.29,162478.0,54.9182,54.9182,54.7634,54.8449,162478.0
2015-06-04 09:30:00,66.92,67.0,66.62,66.77,48580.0,54.5433,54.6085,54.2988,54.4211,48580.0
2015-06-04 09:35:00,66.74,67.11,66.62,67.11,35951.0,54.3966,54.6982,54.2988,54.6982,35951.0
2015-06-04 09:40:00,67.1,67.24,67.04,67.09,36968.0,54.69,54.8041,54.6411,54.6819,36968.0
2015-06-04 09:45:00,67.08,67.12,66.95,67.02,78456.0,54.6737,54.7063,54.5678,54.6248,78456.0
2015-06-04 09:50:00,66.98,67.03,66.88,66.99,41826.0,54.5922,54.633,54.5107,54.6004,41826.0
2015-06-04 09:55:00,67.01,67.08,66.9,66.9,14841.0,54.6167,54.6737,54.527,54.527,14841.0
2015-06-04 10:00:00,66.93,67.16,66.93,67.1,18706.0,54.5515,54.7389,54.5515,54.69,18706.0
2015-06-04 10:05:00,67.1,67.14,67.02,67.1,25011.0,54.69,54.7226,54.6248,54.69,25011.0
2015-06-04 10:10:00,67.1,67.12,66.93,66.94,45798.0,54.69,54.7063,54.5515,54.5596,45798.0
2015-06-04 10:15:00,66.93,66.94,66.89,66.93,10519.0,54.5515,54.5596,54.5189,54.5515,10519.0
2015-06-04 10:20:00,66.96,67.0,66.88,66.88,10417.0,54.5759,54.6085,54.5107,54.5107,10417.0
2015-06-04 10:25:00,66.87,66.93,66.82,66.93,9058.0,54.5026,54.5515,54.4618,54.5515,9058.0
2015-06-04 10:30:00,66.91,66.91,66.79,66.88,10014.0,54.5352,54.5352,54.4374,54.5107,10014.0
2015-06-04 10:35:00,66.9,66.97,66.86,66.93,9451.0,54.527,54.5841,54.4944,54.5515,9451.0
2015-06-04 10:40:00,66.94,67.24,66.94,67.21,13316.0,54.5596,54.8041,54.5596,54.7797,13316.0
2015-06-04 10:45:00,67.21,67.21,67.13,67.18,5425.0,54.7797,54.7797,54.7145,54.7552,5425.0
2015-06-04 10:50:00,67.19,67.23,67.12,67.18,8467.0,54.7634,54.796,54.7063,54.7552,8467.0
2015-06-04 10:55:00,67.19,67.23,67.1,67.12,7206.0,54.7634,54.796,54.69,54.7063,7206.0
2015-06-04 11:00:00,67.09,67.12,67.05,67.07,11577.0,54.6819,54.7063,54.6493,54.6656,11577.0
2015-06-04 11:05:00,67.06,67.17,66.93,67.13,60652.0,54.6574,54.7471,54.5515,54.7145,60652.0
2015-06-04 11:10:00,67.12,67.33,67.09,67.32,17970.0,54.7063,54.8775,54.6819,54.8693,17970.0
2015-06-04 11:15:00,67.31,67.37,67.3,67.3,26048.0,54.8612,54.9101,54.853,54.853,26048.0
2015-06-04 11:20:00,67.3,67.35,67.28,67.35,5582.0,54.853,54.8938,54.8367,54.8938,5582.0
2015-06-04 11:25:00,67.36,67.43,67.3,67.35,70409.0,54.9019,54.959,54.853,54.8938,70409.0
2015-06-04 11:30:00,67.34,67.35,67.09,67.14,34456.0,54.8856,54.8938,54.6819,54.7226,34456.0
2015-06-04 11:35:00,67.16,67.17,67.06,67.11,81915.0,54.7389,54.7471,54.6574,54.6982,81915.0
2015-06-04 11:40:00,67.13,67.21,67.11,67.11,8785.0,54.7145,54.7797,54.6982,54.6982,8785.0
2015-06-04 11:45:00,67.1,67.1,66.9,66.96,31544.0,54.69,54.69,54.527,54.5759,31544.0
2015-06-04 11:50:00,67.0,67.11,67.0,67.07,20043.0,54.6085,54.6982,54.6085,54.6656,20043.0
2015-06-04 11:55:00,67.08,67.13,66.97,67.1,9848.0,54.6737,54.7145,54.5841,54.69,9848.0
2015-06-04 12:00:00,67.08,67.16,67.08,67.1,4027.0,54.6737,54.7389,54.6737,54.69,4027.0
2015-06-04 12:05:00,67.08,67.18,67.06,67.15,9019.0,54.6737,54.7552,54.6574,54.7308,9019.0
2015-06-04 12:10:00,67.15,67.19,67.06,67.08,5603.0,54.7308,54.7634,54.6574,54.6737,5603.0
2015-06-04 12:15:00,67.08,67.16,67.08,67.16,1000.0,54.6737,54.7389,54.6737,54.7389,1000.0
2015-06-04 12:20:00,67.13,67.13,67.07,67.07,13020.0,54.7145,54.7145,54.6656,54.6656,13020.0
2015-06-04 12:25:00,67.08,67.13,67.04,67.12,20200.0,54.6737,54.7145,54.6411,54.7063,20200.0
2015-06-04 12:30:00,67.1,67.16,67.07,67.16,24384.0,54.69,54.7389,54.6656,54.7389,24384.0
2015-06-04 12:35:00,67.16,67.2,67.14,67.2,9526.0,54.7389,54.7715,54.7226,54.7715,9526.0
2015-06-04 12:40:00,67.2,67.25,67.17,67.17,11874.0,54.7715,54.8123,54.7471,54.7471,11874.0
2015-06-04 12:45:00,67.22,67.3,67.21,67.24,5540.0,54.7878,54.853,54.7797,54.8041,5540.0
2015-06-04 12:50:00,67.24,67.3,67.18,67.28,76269.0,54.8041,54.853,54.7552,54.8367,76269.0
2015-06-04 12:55:00,67.29,67.31,67.22,67.22,12697.0,54.8449,54.8612,54.7878,54.7878,12697.0
2015-06-04 13:00:00,67.21,67.23,67.13,67.2,8944.0,54.7797,54.796,54.7145,54.7715,8944.0
2015-06-04 13:05:00,67.21,67.23,67.08,67.15,27658.0,54.7797,54.796,54.6737,54.7308,27658.0
2015-06-04 13:10:00,67.17,67.21,67.14,67.2,15856.0,54.7471,54.7797,54.7226,54.7715,15856.0
2015-06-04 13:15:00,67.18,67.18,66.97,67.03,12314.0,54.7552,54.7552,54.5841,54.633,12314.0
2015-06-04 13:20:00,67.03,67.03,66.92,66.94,7317.0,54.633,54.633,54.5433,54.5596,7317.0
2015-06-04 13:25:00,66.93,66.99,66.91,66.92,12121.0,54.5515,54.6004,54.5352,54.5433,12121.0
2015-06-04 13:30:00,66.91,66.94,66.88,66.93,13913.0,54.5352,54.5596,54.5107,54.5515,13913.0
2015-06-04 13:35:00,66.93,66.99,66.91,66.98,10648.0,54.5515,54.6004,54.5352,54.5922,10648.0
2015-06-04 13:40:00,66.98,66.99,66.92,66.97,8980.0,54.5922,54.6004,54.5433,54.5841,8980.0
2015-06-04 13:45:00,66.98,66.98,66.87,66.91,15731.0,54.5922,54.5922,54.5026,54.5352,15731.0
2015-06-04 13:50:00,66.92,66.99,66.9,66.95,18271.0,54.5433,54.6004,54.527,54.5678,18271.0
2015-06-04 13:55:00,66.95,66.97,66.89,66.89,7700.0,54.5678,54.5841,54.5189,54.5189,7700.0
2015-06-04 14:00:00,66.89,66.91,66.83,66.87,6542.0,54.5189,54.5352,54.47,54.5026,6542.0
2015-06-04 14:05:00,66.87,66.9,66.79,66.83,5406.0,54.5026,54.527,54.4374,54.47,5406.0
2015-06-04 14:10:00,66.83,66.97,66.82,66.96,7382.0,54.47,54.5841,54.4618,54.5759,7382.0
2015-06-04 14:15:00,66.96,66.97,66.92,66.93,6995.0,54.5759,54.5841,54.5433,54.5515,6995.0
2015-06-04 14:20:00,66.95,67.04,66.95,67.04,11947.0,54.5678,54.6411,54.5678,54.6411,11947.0
2015-06-04 14:25:00,67.03,67.04,66.94,66.94,9112.0,54.633,54.6411,54.5596,54.5596,9112.0
2015-06-04 14:30:00,66.95,66.99,66.93,66.93,6726.0,54.5678,54.6004,54.5515,54.5515,6726.0
2015-06-04 14:35:00,66.92,66.95,66.88,66.92,11440.0,54.5433,54.5678,54.5107,54.5433,11440.0
2015-06-04 14:40:00,66.92,66.93,66.85,66.85,15542.0,54.5433,54.5515,54.4863,54.4863,15542.0
2015-06-04 14:45:00,66.85,66.86,66.79,66.8,12134.0,54.4863,54.4944,54.4374,54.4455,12134.0
2015-06-04 14:50:00,66.84,66.88,66.81,66.84,9026.0,54.4781,54.5107,54.4537,54.4781,9026.0
2015-06-04 14:55:00,66.83,66.87,66.82,66.84,9493.0,54.47,54.5026,54.4618,54.4781,9493.0
2015-06-04 15:00:00,66.84,66.9,66.84,66.9,16944.0,54.4781,54.527,54.4781,54.527,16944.0
2015-06-04 15:05:00,66.9,66.92,66.87,66.9,11250.0,54.527,54.5433,54.5026,54.527,11250.0
2015-06-04 15:10:00,66.9,66.91,66.85,66.86,9961.0,54.527,54.5352,54.4863,54.4944,9961.0
2015-06-04 15:15:00,66.85,66.85,66.73,66.77,23280.0,54.4863,54.4863,54.3885,54.4211,23280.0
2015-06-04 15:20:00,66.77,66.77,66.71,66.73,21429.0,54.4211,54.4211,54.3722,54.3885,21429.0
2015-06-04 15:25:00,66.73,66.81,66.71,66.77,23076.0,54.3885,54.4537,54.3722,54.4211,23076.0
2015-06-04 15:30:00,66.78,66.81,66.74,66.81,28832.0,54.4292,54.4537,54.3966,54.4537,28832.0
2015-06-04 15:35:00,66.8,66.86,66.77,66.86,25921.0,54.4455,54.4944,54.4211,54.4944,25921.0
2015-06-04 15:40:00,66.86,66.92,66.86,66.91,20001.0,54.4944,54.5433,54.4944,54.5352,20001.0
2015-06-04 15:45:00,66.91,66.93,66.82,66.83,44563.0,54.5352,54.5515,54.4618,54.47,44563.0
2015-06-04 15:50:00,66.82,66.82,66.76,66.8,64278.0,54.4618,54.4618,54.4129,54.4455,64278.0
2015-06-04 15:55:00,66.8,66.96,66.79,66.95,103607.0,54.4455,54.5759,54.4374,54.5678,103607.0
2015-06-05 09:30:00,66.95,67.13,66.8,66.85,61716.0,54.5678,54.7145,54.4455,54.4863,61716.0
2015-06-05 09:35:00,66.85,66.95,66.74,66.81,39847.0,54.4863,54.5678,54.3966,54.4537,39847.0
2015-06-05 09:40:00,66.79,66.8,66.61,66.61,60727.0,54.4374,54.4455,54.2907,54.2907,60727.0
2015-06-05 09:45:00,66.66,66.69,66.41,66.46,30063.0,54.3314,54.3559,54.1276,54.1684,30063.0
2015-06-05 09:50:00,66.46,66.66,66.45,66.64,19875.0,54.1684,54.3314,54.1602,54.3151,19875.0
2015-06-05 09:55:00,66.64,66.83,66.54,66.8,36983.0,54.3151,54.47,54.2336,54.4455,36983.0
2015-06-05 10:00:00,66.8,66.88,66.74,66.87,42326.0,54.4455,54.5107,54.3966,54.5026,42326.0
2015-06-05 10:05:00,66.86,66.86,66.78,66.78,26059.0,54.4944,54.4944,54.4292,54.4292,26059.0
2015-06-05 10:10:00,66.78,66.84,66.7,66.84,7700.0,54.4292,54.4781,54.364,54.4781,7700.0
2015-06-05 10:15:00,66.82,66.97,66.81,66.95,12175.0,54.4618,54.5841,54.4537,54.5678,12175.0
2015-06-05 10:20:00,66.95,67.16,66.94,67.11,33202.0,54.5678,54.7389,54.5596,54.6982,33202.0
2015-06-05 10:25:00,67.12,67.16,67.03,67.03,9329.0,54.7063,54.7389,54.633,54.633,9329.0
2015-06-05 10:30:00,67.03,67.15,67.02,67.11,15842.0,54.633,54.7308,54.6248,54.6982,15842.0
2015-06-05 10:35:00,67.13,67.27,67.13,67.24,9100.0,54.7145,54.8286,54.7145,54.8041,9100.0
2015-06-05 10:40:00,67.26,67.29,67.17,67.19,12869.0,54.8204,54.8449,54.7471,54.7634,12869.0
2015-06-05 10:45:00,67.19,67.22,67.16,67.19,13150.0,54.7634,54.7878,54.7389,54.7634,13150.0
2015-06-05 10:50:00,67.19,67.21,67.12,67.16,16271.0,54.7634,54.7797,54.7063,54.7389,16271.0
2015-06-05 10:55:00,67.16,67.23,67.13,67.19,10861.0,54.7389,54.796,54.7145,54.7634,10861.0
2015-06-05 11:00:00,67.18,67.32,67.18,67.32,13400.0,54.7552,54.8693,54.7552,54.8693,13400.0
2015-06-05 11:05:00,67.31,67.38,67.27,67.31,13739.0,54.8612,54.9182,54.8286,54.8612,13739.0
2015-06-05 11:10:00,67.31,67.41,67.31,67.41,9441.0,54.8612,54.9427,54.8612,54.9427,9441.0
2015-06-05 11:15:00,67.39,67.47,67.34,67.46,10182.0,54.9264,54.9916,54.8856,54.9834,10182.0
2015-06-05 11:20:00,67.46,67.48,67.39,67.39,7725.0,54.9834,54.9997,54.9264,54.9264,7725.0
2015-06-05 11:25:00,67.38,67.42,67.32,67.39,37983.0,54.9182,54.9508,54.8693,54.9264,37983.0
2015-06-05 11:30:00,67.4,67.43,67.29,67.33,17353.0,54.9345,54.959,54.8449,54.8775,17353.0
2015-06-05 11:35:00,67.33,67.38,67.31,67.38,8428.0,54.8775,54.9182,54.8612,54.9182,8428.0
2015-06-05 11:40:00,67.41,67.48,67.39,67.46,30551.0,54.9427,54.9997,54.9264,54.9834,30551.0
2015-06-05 11:45:00,67.47,67.56,67.4,67.56,38004.0,54.9916,55.065,54.9345,55.065,38004.0
2015-06-05 11:50:00,67.54,67.6,67.51,67.6,17986.0,55.0486,55.0976,55.0242,55.0976,17986.0
2015-06-05 11:55:00,67.58,67.61,67.47,67.5,44720.0,55.0813,55.1057,54.9916,55.016,44720.0
2015-06-05 12:00:00,67.49,67.51,67.45,67.46,22258.0,55.0079,55.0242,54.9753,54.9834,22258.0
2015-06-05 12:05:00,67.45,67.5,67.45,67.5,3800.0,54.9753,55.016,54.9753,55.016,3800.0
2015-06-05 12:10:00,67.5,67.53,67.48,67.51,16466.0,55.016,55.0405,54.9997,55.0242,16466.0
2015-06-05 12:15:00,67.51,67.52,67.48,67.5,12277.0,55.0242,55.0323,54.9997,55.016,12277.0
2015-06-05 12:20:00,67.49,67.56,67.44,67.48,15467.0,55.0079,55.065,54.9671,54.9997,15467.0
2015-06-05 12:25:00,67.47,67.51,67.44,67.45,4800.0,54.9916,55.0242,54.9671,54.9753,4800.0
2015-06-05 12:30:00,67.46,67.47,67.4,67.47,4600.0,54.9834,54.9916,54.9345,54.9916,4600.0
2015-06-05 12:35:00,67.45,67.47,67.41,67.45,7687.0,54.9753,54.9916,54.9427,54.9753,7687.0
2015-06-05 12:40:00,67.46,67.55,67.4,67.5,10772.0,54.9834,55.0568,54.9345,55.016,10772.0
2015-06-05 12:45:00,67.51,67.52,67.49,67.51,18684.0,55.0242,55.0323,55.0079,55.0242,18684.0
2015-06-05 12:50:00,67.51,67.55,67.48,67.53,19502.0,55.0242,55.0568,54.9997,55.0405,19502.0
2015-06-05 12:55:00,67.53,67.56,67.5,67.53,16338.0,55.0405,55.065,55.016,55.0405,16338.0
2015-06-05 13:00:00,67.53,67.55,67.51,67.53,8776.0,55.0405,55.0568,55.0242,55.0405,8776.0
2015-06-05 13:05:00,67.53,67.57,67.52,67.53,11285.0,55.0405,55.0731,55.0323,55.0405,11285.0
2015-06-05 13:10:00,67.53,67.54,67.47,67.52,8000.0,55.0405,55.0486,54.9916,55.0323,8000.0
2015-06-05 13:15:00,67.51,67.51,67.39,67.42,9478.0,55.0242,55.0242,54.9264,54.9508,9478.0
2015-06-05 13:20:00,67.43,67.48,67.43,67.48,3878.0,54.959,54.9997,54.959,54.9997,3878.0
2015-06-05 13:25:00,67.49,67.53,67.46,67.5,11286.0,55.0079,55.0405,54.9834,55.016,11286.0
2015-06-05 13:30:00,67.5,67.52,67.45,67.47,16806.0,55.016,55.0323,54.9753,54.9916,16806.0
2015-06-05 13:35:00,67.48,67.49,67.44,67.47,8170.0,54.9997,55.0079,54.9671,54.9916,8170.0
2015-06-05 13:40:00,67.46,67.46,67.41,67.43,8119.0,54.9834,54.9834,54.9427,54.959,8119.0
2015-06-05 13:45:00,67.42,67.44,67.32,67.33,29805.0,54.9508,54.9671,54.8693,54.8775,29805.0
2015-06-05 13:50:00,67.33,67.36,67.32,67.33,6900.0,54.8775,54.9019,54.8693,54.8775,6900.0
2015-06-05 13:55:00,67.33,67.33,67.3,67.3,8400.0,54.8775,54.8775,54.853,54.853,8400.0
2015-06-05 14:00:00,67.3,67.37,67.3,67.37,10980.0,54.853,54.9101,54.853,54.9101,10980.0
2015-06-05 14:05:00,67.38,67.4,67.38,67.4,6701.0,54.9182,54.9345,54.9182,54.9345,6701.0
2015-06-05 14:10:00,67.4,67.44,67.39,67.42,8917.0,54.9345,54.9671,54.9264,54.9508,8917.0
2015-06-05 14:15:00,67.42,67.44,67.41,67.44,8751.0,54.9508,54.9671,54.9427,54.9671,8751.0
2015-06-05 14:20:00,67.42,67.44,67.36,67.4,8637.0,54.9508,54.9671,54.9019,54.9345,8637.0
2015-06-05 14:25:00,67.4,67.4,67.3,67.33,12694.0,54.9345,54.9345,54.853,54.8775,12694.0
2015-06-05 14:30:00,67.33,67.38,67.32,67.36,14229.0,54.8775,54.9182,54.8693,54.9019,14229.0
2015-06-05 14:35:00,67.36,67.36,67.33,67.34,11625.0,54.9019,54.9019,54.8775,54.8856,11625.0
2015-06-05 14:40:00,67.34,67.36,67.31,67.31,11458.0,54.8856,54.9019,54.8612,54.8612,11458.0
2015-06-05 14:45:00,67.32,67.35,67.28,67.33,11801.0,54.8693,54.8938,54.8367,54.8775,11801.0
2015-06-05 14:50:00,67.34,67.42,67.33,67.42,15333.0,54.8856,54.9508,54.8775,54.9508,15333.0
2015-06-05 14:55:00,67.42,67.42,67.34,67.34,10483.0,54.9508,54.9508,54.8856,54.8856,10483.0
2015-06-05 15:00:00,67.36,67.39,67.34,67.37,23690.0,54.9019,54.9264,54.8856,54.9101,23690.0
2015-06-05 15:05:00,67.36,67.43,67.35,67.35,29310.0,54.9019,54.959,54.8938,54.8938,29310.0
2015-06-05 15:10:00,67.35,67.36,67.33,67.34,10771.0,54.8938,54.9019,54.8775,54.8856,10771.0
2015-06-05 15:15:00,67.34,67.35,67.32,67.32,13654.0,54.8856,54.8938,54.8693,54.8693,13654.0
2015-06-05 15:20:00,67.31,67.34,67.26,67.27,21705.0,54.8612,54.8856,54.8204,54.8286,21705.0
2015-06-05 15:25:00,67.27,67.31,67.24,67.29,13142.0,54.8286,54.8612,54.8041,54.8449,13142.0
2015-06-05 15:30:00,67.28,67.37,67.27,67.37,19430.0,54.8367,54.9101,54.8286,54.9101,19430.0
2015-06-05 15:35:00,67.36,67.38,67.31,67.33,19112.0,54.9019,54.9182,54.8612,54.8775,19112.0
2015-06-05 15:40:00,67.32,67.36,67.3,67.3,30874.0,54.8693,54.9019,54.853,54.853,30874.0
2015-06-05 15:45:00,67.3,67.38,67.3,67.38,32710.0,54.853,54.9182,54.853,54.9182,32710.0
2015-06-05 15:50:00,67.37,67.4,67.37,67.39,36754.0,54.9101,54.9345,54.9101,54.9264,36754.0
2015-06-05 15:55:00,67.39,67.42,67.35,67.36,117477.0,54.9264,54.9508,54.8938,54.9019,117477.0
2015-06-08 09:30:00,67.43,67.52,67.3,67.44,25260.0,54.959,55.0323,54.853,54.9671,25260.0
2015-06-08 09:35:00,67.36,67.41,67.3,67.3,19354.0,54.9019,54.9427,54.853,54.853,19354.0
2015-06-08 09:40:00,67.3,67.37,67.1,67.11,24580.0,54.853,54.9101,54.69,54.6982,24580.0
2015-06-08 09:45:00,67.13,67.19,67.09,67.14,11051.0,54.7145,54.7634,54.6819,54.7226,11051.0
2015-06-08 09:50:00,67.12,67.12,66.99,67.03,6612.0,54.7063,54.7063,54.6004,54.633,6612.0
2015-06-08 09:55:00,67.01,67.02,66.98,67.0,2800.0,54.6167,54.6248,54.5922,54.6085,2800.0
2015-06-08 10:00:00,66.97,67.01,66.9,67.0,8389.0,54.5841,54.6167,54.527,54.6085,8389.0
2015-06-08 10:05:00,66.99,67.03,66.9,66.98,38183.0,54.6004,54.633,54.527,54.5922,38183.0
2015-06-08 10:10:00,66.98,66.99,66.83,66.89,11338.0,54.5922,54.6004,54.47,54.5189,11338.0
2015-06-08 10:15:00,66.86,66.86,66.75,66.76,35702.0,54.4944,54.4944,54.4048,54.4129,35702.0
2015-06-08 10:20:00,66.76,66.83,66.73,66.79,29871.0,54.4129,54.47,54.3885,54.4374,29871.0
2015-06-08 10:25:00,66.79,66.8,66.67,66.68,19562.0,54.4374,54.4455,54.3396,54.3477,19562.0
2015-06-08 10:30:00,66.69,66.74,66.65,66.69,36013.0,54.3559,54.3966,54.3233,54.3559,36013.0
2015-06-08 10:35:00,66.7,66.74,66.68,66.74,22132.0,54.364,54.3966,54.3477,54.3966,22132.0
2015-06-08 10:40:00,66.74,66.82,66.68,66.68,18496.0,54.3966,54.4618,54.3477,54.3477,18496.0
2015-06-08 10:45:00,66.67,66.67,66.57,66.58,19051.0,54.3396,54.3396,54.258,54.2662,19051.0
2015-06-08 10:50:00,66.58,66.6,66.48,66.49,36600.0,54.2662,54.2825,54.1847,54.1928,36600.0
2015-06-08 10:55:00,66.5,66.65,66.49,66.61,14502.0,54.201,54.3233,54.1928,54.2907,14502.0
2015-06-08 11:00:00,66.61,66.63,66.59,66.62,13346.0,54.2907,54.307,54.2743,54.2988,13346.0
2015-06-08 11:05:00,66.63,66.65,66.57,66.61,24410.0,54.307,54.3233,54.258,54.2907,24410.0
2015-06-08 11:10:00,66.63,66.64,66.5,66.52,13309.0,54.307,54.3151,54.201,54.2173,13309.0
2015-06-08 11:15:00,66.52,66.55,66.5,66.54,8424.0,54.2173,54.2417,54.201,54.2336,8424.0
2015-06-08 11:20:00,66.55,66.67,66.54,66.64,23717.0,54.2417,54.3396,54.2336,54.3151,23717.0
2015-06-08 11:25:00,66.65,66.65,66.4,66.41,16745.0,54.3233,54.3233,54.1195,54.1276,16745.0
2015-06-08 11:30:00,66.4,66.45,66.38,66.42,8859.0,54.1195,54.1602,54.1032,54.1358,8859.0
2015-06-08 11:35:00,66.42,66.42,66.32,66.32,15230.0,54.1358,54.1358,54.0543,54.0543,15230.0
2015-06-08 11:40:00,66.3,66.33,66.29,66.3,18920.0,54.038,54.0624,54.0298,54.038,18920.0
2015-06-08 11:45:00,66.29,66.29,66.14,66.17,51842.0,54.0298,54.0298,53.9076,53.932,51842.0
2015-06-08 11:50:00,66.17,66.18,66.0,66.05,50408.0,53.932,53.9402,53.7935,53.8342,50408.0
2015-06-08 11:55:00,66.07,66.12,66.01,66.06,27173.0,53.8505,53.8913,53.8016,53.8424,27173.0
2015-06-08 12:00:00,66.08,66.13,66.03,66.07,21025.0,53.8587,53.8994,53.8179,53.8505,21025.0
2015-06-08 12:05:00,66.08,66.1,66.0,66.03,38805.0,53.8587,53.875,53.7935,53.8179,38805.0
2015-06-08 12:10:00,66.04,66.17,66.03,66.09,18294.0,53.8261,53.932,53.8179,53.8668,18294.0
2015-06-08 12:15:00,66.1,66.16,66.06,66.12,11416.0,53.875,53.9239,53.8424,53.8913,11416.0
2015-06-08 12:20:00,66.11,66.14,66.08,66.11,17569.0,53.8831,53.9076,53.8587,53.8831,17569.0
2015-06-08 12:25:00,66.11,66.16,66.09,66.15,9216.0,53.8831,53.9239,53.8668,53.9157,9216.0
2015-06-08 12:30:00,66.14,66.14,66.06,66.08,18552.0,53.9076,53.9076,53.8424,53.8587,18552.0
2015-06-08 12:35:00,66.1,66.1,66.0,66.01,8689.0,53.875,53.875,53.7935,53.8016,8689.0
2015-06-08 12:40:00,66.01,66.1,65.99,66.1,22530.0,53.8016,53.875,53.7853,53.875,22530.0
2015-06-08 12:45:00,66.09,66.1,66.05,66.09,13237.0,53.8668,53.875,53.8342,53.8668,13237.0
2015-06-08 12:50:00,66.1,66.1,66.07,66.1,8521.0,53.875,53.875,53.8505,53.875,8521.0
2015-06-08 12:55:00,66.08,66.08,65.98,66.01,16852.0,53.8587,53.8587,53.7772,53.8016,16852.0
2015-06-08 13:00:00,66.0,66.0,65.97,66.0,15460.0,53.7935,53.7935,53.769,53.7935,15460.0
2015-06-08 13:05:00,66.0,66.02,65.98,66.01,21010.0,53.7935,53.8098,53.7772,53.8016,21010.0
2015-06-08 13:10:00,66.02,66.02,65.97,65.99,23362.0,53.8098,53.8098,53.769,53.7853,23362.0
2015-06-08 13:15:00,66.0,66.01,65.96,66.0,29926.0,53.7935,53.8016,53.7609,53.7935,29926.0
2015-06-08 13:20:00,66.0,66.03,65.99,66.02,21767.0,53.7935,53.8179,53.7853,53.8098,21767.0
2015-06-08 13:25:00,66.02,66.02,65.87,65.88,16035.0,53.8098,53.8098,53.6875,53.6957,16035.0
2015-06-08 13:30:00,65.88,65.88,65.76,65.82,20194.0,53.6957,53.6957,53.5979,53.6468,20194.0
2015-06-08 13:35:00,65.82,65.82,65.72,65.73,19212.0,53.6468,53.6468,53.5653,53.5734,19212.0
2015-06-08 13:40:00,65.73,65.79,65.72,65.78,13000.0,53.5734,53.6223,53.5653,53.6142,13000.0
2015-06-08 13:45:00,65.78,65.88,65.77,65.86,14300.0,53.6142,53.6957,53.606,53.6794,14300.0
2015-06-08 13:50:00,65.86,65.88,65.82,65.82,15107.0,53.6794,53.6957,53.6468,53.6468,15107.0
2015-06-08 13:55:00,65.81,65.84,65.79,65.8,13568.0,53.6386,53.6631,53.6223,53.6305,13568.0
2015-06-08 14:00:00,65.81,65.81,65.73,65.77,14282.0,53.6386,53.6386,53.5734,53.606,14282.0
2015-06-08 14:05:00,65.78,65.81,65.76,65.79,13542.0,53.6142,53.6386,53.5979,53.6223,13542.0
2015-06-08 14:10:00,65.79,65.8,65.76,65.78,38328.0,53.6223,53.6305,53.5979,53.6142,38328.0
2015-06-08 14:15:00,65.78,65.8,65.75,65.77,15346.0,53.6142,53.6305,53.5897,53.606,15346.0
2015-06-08 14:20:00,65.77,65.82,65.77,65.81,10971.0,53.606,53.6468,53.606,53.6386,10971.0
2015-06-08 14:25:00,65.81,65.82,65.78,65.79,15384.0,53.6386,53.6468,53.6142,53.6223,15384.0
2015-06-08 14:30:00,65.8,65.92,65.8,65.92,22737.0,53.6305,53.7283,53.6305,53.7283,22737.0
2015-06-08 14:35:00,65.93,66.0,65.93,66.0,30901.0,53.7364,53.7935,53.7364,53.7935,30901.0
2015-06-08 14:40:00,65.99,66.0,65.96,65.97,27986.0,53.7853,53.7935,53.7609,53.769,27986.0
2015-06-08 14:45:00,65.99,66.0,65.97,65.99,16947.0,53.7853,53.7935,53.769,53.7853,16947.0
2015-06-08 14:50:00,65.99,66.04,65.96,66.0,45629.0,53.7853,53.8261,53.7609,53.7935,45629.0
2015-06-08 14:55:00,66.01,66.02,65.95,65.96,32927.0,53.8016,53.8098,53.7527,53.7609,32927.0
2015-06-08 15:00:00,65.97,65.99,65.95,65.96,22309.0,53.769,53.7853,53.7527,53.7609,22309.0
2015-06-08 15:05:00,65.96,66.01,65.96,65.99,28044.0,53.7609,53.8016,53.7609,53.7853,28044.0
2015-06-08 15:10:00,65.97,65.98,65.92,65.98,28256.0,53.769,53.7772,53.7283,53.7772,28256.0
2015-06-08 15:15:00,65.98,66.01,65.95,65.97,27256.0,53.7772,53.8016,53.7527,53.769,27256.0
2015-06-08 15:20:00,65.97,66.01,65.92,65.92,23101.0,53.769,53.8016,53.7283,53.7283,23101.0
2015-06-08 15:25:00,65.94,66.01,65.92,65.98,36546.0,53.7446,53.8016,53.7283,53.7772,36546.0
2015-06-08 15:30:00,65.98,66.0,65.94,65.94,35634.0,53.7772,53.7935,53.7446,53.7446,35634.0
2015-06-08 15:35:00,65.93,65.97,65.9,65.92,31540.0,53.7364,53.769,53.712,53.7283,31540.0
2015-06-08 15:40:00,65.92,65.95,65.92,65.94,29807.0,53.7283,53.7527,53.7283,53.7446,29807.0
2015-06-08 15:45:00,65.93,66.06,65.91,66.04,62913.0,53.7364,53.8424,53.7201,53.8261,62913.0
2015-06-08 15:50:00,66.03,66.07,66.0,66.0,64756.0,53.8179,53.8505,53.7935,53.7935,64756.0
2015-06-08 15:55:00,66.0,66.01,65.95,65.96,156604.0,53.7935,53.8016,53.7527,53.7609,156604.0
2015-06-09 09:30:00,66.07,66.39,65.91,65.96,45612.0,53.8505,54.1113,53.7201,53.7609,45612.0
2015-06-09 09:35:00,65.92,66.0,65.84,65.84,6693.0,53.7283,53.7935,53.6631,53.6631,6693.0
2015-06-09 09:40:00,65.84,65.86,65.53,65.53,92915.0,53.6631,53.6794,53.4104,53.4104,92915.0
2015-06-09 09:45:00,65.57,65.71,65.49,65.55,66228.0,53.443,53.5571,53.3778,53.4267,66228.0
2015-06-09 09:50:00,65.54,65.58,65.37,65.49,83483.0,53.4185,53.4511,53.28,53.3778,83483.0
2015-06-09 09:55:00,65.48,65.49,65.4,65.43,15610.0,53.3696,53.3778,53.3044,53.3289,15610.0
2015-06-09 10:00:00,65.39,65.49,65.36,65.45,44059.0,53.2963,53.3778,53.2718,53.3452,44059.0
2015-06-09 10:05:00,65.45,65.56,65.4,65.52,30258.0,53.3452,53.4348,53.3044,53.4022,30258.0
2015-06-09 10:10:00,65.53,65.62,65.51,65.58,19866.0,53.4104,53.4837,53.3941,53.4511,19866.0
2015-06-09 10:15:00,65.55,65.57,65.49,65.49,17639.0,53.4267,53.443,53.3778,53.3778,17639.0
2015-06-09 10:20:00,65.5,65.52,65.36,65.36,19683.0,53.3859,53.4022,53.2718,53.2718,19683.0
2015-06-09 10:25:00,65.36,65.39,65.31,65.33,23795.0,53.2718,53.2963,53.2311,53.2474,23795.0
2015-06-09 10:30:00,65.34,65.36,65.27,65.35,23482.0,53.2555,53.2718,53.1985,53.2637,23482.0
2015-06-09 10:35:00,65.35,65.37,65.27,65.37,20639.0,53.2637,53.28,53.1985,53.28,20639.0
2015-06-09 10:40:00,65.37,65.38,65.34,65.38,28500.0,53.28,53.2881,53.2555,53.2881,28500.0
2015-06-09 10:45:00,65.38,65.52,65.37,65.48,49255.0,53.2881,53.4022,53.28,53.3696,49255.0
2015-06-09 10:50:00,65.48,65.63,65.48,65.55,15912.0,53.3696,53.4919,53.3696,53.4267,15912.0
2015-06-09 10:55:00,65.53,65.63,65.51,65.62,12514.0,53.4104,53.4919,53.3941,53.4837,12514.0
2015-06-09 11:00:00,65.62,65.77,65.61,65.76,47171.0,53.4837,53.606,53.4756,53.5979,47171.0
2015-06-09 11:05:00,65.75,65.8,65.65,65.67,20834.0,53.5897,53.6305,53.5082,53.5245,20834.0
2015-06-09 11:10:00,65.69,65.76,65.69,65.76,18402.0,53.5408,53.5979,53.5408,53.5979,18402.0
2015-06-09 11:15:00,65.76,65.81,65.65,65.7,33495.0,53.5979,53.6386,53.5082,53.549,33495.0
2015-06-09 11:20:00,65.72,65.75,65.71,65.73,11300.0,53.5653,53.5897,53.5571,53.5734,11300.0
2015-06-09 11:25:00,65.74,65.75,65.67,65.71,16887.0,53.5816,53.5897,53.5245,53.5571,16887.0
2015-06-09 11:30:00,65.72,65.85,65.71,65.81,17049.0,53.5653,53.6712,53.5571,53.6386,17049.0
2015-06-09 11:35:00,65.81,65.83,65.76,65.77,22986.0,53.6386,53.6549,53.5979,53.606,22986.0
2015-06-09 11:40:00,65.77,65.79,65.73,65.77,19019.0,53.606,53.6223,53.5734,53.606,19019.0
2015-06-09 11:45:00,65.77,65.78,65.72,65.73,15467.0,53.606,53.6142,53.5653,53.5734,15467.0
2015-06-09 11:50:00,65.73,65.77,65.69,65.71,16222.0,53.5734,53.606,53.5408,53.5571,16222.0
2015-06-09 11:55:00,65.72,65.75,65.63,65.63,33264.0,53.5653,53.5897,53.4919,53.4919,33264.0
2015-06-09 12:00:00,65.64,65.69,65.63,65.68,17986.0,53.5,53.5408,53.4919,53.5327,17986.0
2015-06-09 12:05:00,65.68,65.84,65.67,65.84,9429.0,53.5327,53.6631,53.5245,53.6631,9429.0
2015-06-09 12:10:00,65.84,65.86,65.81,65.84,15466.0,53.6631,53.6794,53.6386,53.6631,15466.0
2015-06-09 12:15:00,65.83,65.84,65.61,65.62,16375.0,53.6549,53.6631,53.4756,53.4837,16375.0
2015-06-09 12:20:00,65.62,65.71,65.61,65.67,9945.0,53.4837,53.5571,53.4756,53.5245,9945.0
2015-06-09 12:25:00,65.66,65.68,65.64,65.65,7750.0,53.5164,53.5327,53.5,53.5082,7750.0
2015-06-09 12:30:00,65.65,65.71,65.62,65.71,21648.0,53.5082,53.5571,53.4837,53.5571,21648.0
2015-06-09 12:35:00,65.7,65.74,65.68,65.72,8131.0,53.549,53.5816,53.5327,53.5653,8131.0
2015-06-09 12:40:00,65.73,65.73,65.66,65.66,7584.0,53.5734,53.5734,53.5164,53.5164,7584.0
2015-06-09 12:45:00,65.66,65.67,65.62,65.65,4293.0,53.5164,53.5245,53.4837,53.5082,4293.0
2015-06-09 12:50:00,65.66,65.72,65.66,65.69,11283.0,53.5164,53.5653,53.5164,53.5408,11283.0
2015-06-09 12:55:00,65.71,65.74,65.69,65.69,16989.0,53.5571,53.5816,53.5408,53.5408,16989.0
2015-06-09 13:00:00,65.7,65.74,65.7,65.72,17636.0,53.549,53.5816,53.549,53.5653,17636.0
2015-06-09 13:05:00,65.71,65.75,65.7,65.74,37950.0,53.5571,53.5897,53.549,53.5816,37950.0
2015-06-09 13:10:00,65.75,65.81,65.72,65.77,22271.0,53.5897,53.6386,53.5653,53.606,22271.0
2015-06-09 13:15:00,65.77,65.78,65.71,65.73,13993.0,53.606,53.6142,53.5571,53.5734,13993.0
2015-06-09 13:20:00,65.72,65.8,65.72,65.74,16801.0,53.5653,53.6305,53.5653,53.5816,16801.0
2015-06-09 13:25:00,65.73,65.81,65.7,65.79,11149.0,53.5734,53.6386,53.549,53.6223,11149.0
2015-06-09 13:30:00,65.79,65.8,65.69,65.7,20279.0,53.6223,53.6305,53.5408,53.549,20279.0
2015-06-09 13:35:00,65.7,65.71,65.65,65.67,16123.0,53.549,53.5571,53.5082,53.5245,16123.0
2015-06-09 13:40:00,65.67,65.71,65.67,65.68,10405.0,53.5245,53.5571,53.5245,53.5327,10405.0
2015-06-09 13:45:00,65.67,65.69,65.61,65.62,23511.0,53.5245,53.5408,53.4756,53.4837,23511.0
2015-06-09 13:50:00,65.62,65.68,65.61,65.63,34818.0,53.4837,53.5327,53.4756,53.4919,34818.0
2015-06-09 13:55:00,65.63,65.69,65.61,65.65,11763.0,53.4919,53.5408,53.4756,53.5082,11763.0
2015-06-09 14:00:00,65.65,65.73,65.64,65.72,14800.0,53.5082,53.5734,53.5,53.5653,14800.0
2015-06-09 14:05:00,65.72,65.72,65.69,65.69,19148.0,53.5653,53.5653,53.5408,53.5408,19148.0
2015-06-09 14:10:00,65.68,65.7,65.59,65.61,13708.0,53.5327,53.549,53.4593,53.4756,13708.0
2015-06-09 14:15:00,65.62,65.66,65.61,65.66,7504.0,53.4837,53.5164,53.4756,53.5164,7504.0
2015-06-09 14:20:00,65.66,65.7,65.66,65.68,14088.0,53.5164,53.549,53.5164,53.5327,14088.0
2015-06-09 14:25:00,65.67,65.71,65.66,65.67,12078.0,53.5245,53.5571,53.5164,53.5245,12078.0
2015-06-09 14:30:00,65.68,65.73,65.68,65.7,21753.0,53.5327,53.5734,53.5327,53.549,21753.0
2015-06-09 14:35:00,65.71,65.83,65.71,65.82,9464.0,53.5571,53.6549,53.5571,53.6468,9464.0
2015-06-09 14:40:00,65.82,65.83,65.8,65.82,19989.0,53.6468,53.6549,53.6305,53.6468,19989.0
2015-06-09 14:45:00,65.83,65.86,65.79,65.8,9613.0,53.6549,53.6794,53.6223,53.6305,9613.0
2015-06-09 14:50:00,65.81,65.86,65.8,65.83,25194.0,53.6386,53.6794,53.6305,53.6549,25194.0
2015-06-09 14:55:00,65.82,65.85,65.81,65.83,10352.0,53.6468,53.6712,53.6386,53.6549,10352.0
2015-06-09 15:00:00,65.81,65.82,65.76,65.77,13409.0,53.6386,53.6468,53.5979,53.606,13409.0
2015-06-09 15:05:00,65.77,65.77,65.65,65.68,17694.0,53.606,53.606,53.5082,53.5327,17694.0
2015-06-09 15:10:00,65.67,65.71,65.67,65.71,12471.0,53.5245,53.5571,53.5245,53.5571,12471.0
2015-06-09 15:15:00,65.7,65.72,65.68,65.72,8124.0,53.549,53.5653,53.5327,53.5653,8124.0
2015-06-09 15:20:00,65.71,65.71,65.63,65.63,24281.0,53.5571,53.5571,53.4919,53.4919,24281.0
2015-06-09 15:25:00,65.63,65.64,65.58,65.6,21172.0,53.4919,53.5,53.4511,53.4674,21172.0
2015-06-09 15:30:00,65.59,65.62,65.58,65.61,25200.0,53.4593,53.4837,53.4511,53.4756,25200.0
2015-06-09 15:35:00,65.61,65.66,65.6,65.66,22216.0,53.4756,53.5164,53.4674,53.5164,22216.0
2015-06-09 15:40:00,65.66,65.69,65.66,65.67,27092.0,53.5164,53.5408,53.5164,53.5245,27092.0
2015-06-09 15:45:00,65.67,65.67,65.64,65.65,35188.0,53.5245,53.5245,53.5,53.5082,35188.0
2015-06-09 15:50:00,65.65,65.72,65.65,65.72,79342.0,53.5082,53.5653,53.5082,53.5653,79342.0
2015-06-09 15:55:00,65.72,65.79,65.68,65.7,230058.0,53.5653,53.6223,53.5327,53.549,230058.0
2015-06-10 09:30:00,66.08,66.37,65.74,66.29,100796.0,53.8587,54.095,53.5816,54.0298,100796.0
2015-06-10 09:35:00,66.29,66.7,66.27,66.61,82114.0,54.0298,54.364,54.0135,54.2907,82114.0
2015-06-10 09:40:00,66.61,66.63,66.41,66.45,46207.0,54.2907,54.307,54.1276,54.1602,46207.0
2015-06-10 09:45:00,66.45,66.51,66.43,66.44,39499.0,54.1602,54.2091,54.1439,54.1521,39499.0
2015-06-10 09:50:00,66.46,66.59,66.45,66.58,19734.0,54.1684,54.2743,54.1602,54.2662,19734.0
2015-06-10 09:55:00,66.57,66.62,66.56,66.57,15552.0,54.258,54.2988,54.2499,54.258,15552.0
2015-06-10 10:00:00,66.58,66.65,66.54,66.65,21998.0,54.2662,54.3233,54.2336,54.3233,21998.0
2015-06-10 10:05:00,66.64,66.81,66.6,66.78,42329.0,54.3151,54.4537,54.2825,54.4292,42329.0
2015-06-10 10:10:00,66.79,66.87,66.78,66.82,26857.0,54.4374,54.5026,54.4292,54.4618,26857.0
2015-06-10 10:15:00,66.82,66.96,66.8,66.96,28997.0,54.4618,54.5759,54.4455,54.5759,28997.0
2015-06-10 10:20:00,66.96,66.97,66.89,66.91,77159.0,54.5759,54.5841,54.5189,54.5352,77159.0
2015-06-10 10:25:00,66.91,66.93,66.88,66.93,22340.0,54.5352,54.5515,54.5107,54.5515,22340.0
2015-06-10 10:30:00,66.93,67.12,66.92,67.12,49003.0,54.5515,54.7063,54.5433,54.7063,49003.0
2015-06-10 10:35:00,67.13,67.25,67.13,67.21,37920.0,54.7145,54.8123,54.7145,54.7797,37920.0
2015-06-10 10:40:00,67.21,67.37,67.18,67.37,38926.0,54.7797,54.9101,54.7552,54.9101,38926.0
2015-06-10 10:45:00,67.37,67.38,67.26,67.33,50713.0,54.9101,54.9182,54.8204,54.8775,50713.0
2015-06-10 10:50:00,67.32,67.4,67.27,67.4,46490.0,54.8693,54.9345,54.8286,54.9345,46490.0
2015-06-10 10:55:00,67.4,67.51,67.35,67.51,30298.0,54.9345,55.0242,54.8938,55.0242,30298.0
2015-06-10 11:00:00,67.51,67.53,67.35,67.43,30588.0,55.0242,55.0405,54.8938,54.959,30588.0
2015-06-10 11:05:00,67.43,67.49,67.41,67.42,24919.0,54.959,55.0079,54.9427,54.9508,24919.0
2015-06-10 11:10:00,67.42,67.69,67.35,67.62,48084.0,54.9508,55.1709,54.8938,55.1139,48084.0
2015-06-10 11:15:00,67.62,67.8,67.61,67.72,37325.0,55.1139,55.2606,55.1057,55.1954,37325.0
2015-06-10 11:20:00,67.7,67.72,67.65,67.69,15704.0,55.1791,55.1954,55.1383,55.1709,15704.0
2015-06-10 11:25:00,67.68,67.75,67.62,67.74,23031.0,55.1628,55.2198,55.1139,55.2117,23031.0
2015-06-10 11:30:00,67.74,67.77,67.69,67.75,16160.0,55.2117,55.2361,55.1709,55.2198,16160.0
2015-06-10 11:35:00,67.75,67.76,67.61,67.67,20673.0,55.2198,55.228,55.1057,55.1546,20673.0
2015-06-10 11:40:00,67.68,67.73,67.65,67.66,29443.0,55.1628,55.2035,55.1383,55.1465,29443.0
2015-06-10 11:45:00,67.65,67.66,67.59,67.61,23496.0,55.1383,55.1465,55.0894,55.1057,23496.0
2015-06-10 11:50:00,67.62,67.7,67.57,67.66,42325.0,55.1139,55.1791,55.0731,55.1465,42325.0
2015-06-10 11:55:00,67.65,67.7,67.59,67.59,32327.0,55.1383,55.1791,55.0894,55.0894,32327.0
2015-06-10 12:00:00,67.58,67.66,67.58,67.64,38216.0,55.0813,55.1465,55.0813,55.1302,38216.0
2015-06-10 12:05:00,67.65,67.68,67.62,67.63,26863.0,55.1383,55.1628,55.1139,55.122,26863.0
2015-06-10 12:10:00,67.62,67.64,67.57,67.58,15925.0,55.1139,55.1302,55.0731,55.0813,15925.0
2015-06-10 12:15:00,67.58,67.63,67.56,67.57,19042.0,55.0813,55.122,55.065,55.0731,19042.0
2015-06-10 12:20:00,67.58,67.61,67.58,67.6,18008.0,55.0813,55.1057,55.0813,55.0976,18008.0
2015-06-10 12:25:00,67.6,67.62,67.58,67.59,12937.0,55.0976,55.1139,55.0813,55.0894,12937.0
2015-06-10 12:30:00,67.59,67.65,67.57,67.65,11504.0,55.0894,55.1383,55.0731,55.1383,11504.0
2015-06-10 12:35:00,67.65,67.66,67.57,67.57,12000.0,55.1383,55.1465,55.0731,55.0731,12000.0
2015-06-10 12:40:00,67.59,67.63,67.57,67.6,24130.0,55.0894,55.122,55.0731,55.0976,24130.0
2015-06-10 12:45:00,67.6,67.61,67.55,67.58,13030.0,55.0976,55.1057,55.0568,55.0813,13030.0
2015-06-10 12:50:00,67.58,67.62,67.57,67.58,19875.0,55.0813,55.1139,55.0731,55.0813,19875.0
2015-06-10 12:55:00,67.58,67.61,67.55,67.6,22277.0,55.0813,55.1057,55.0568,55.0976,22277.0
2015-06-10 13:00:00,67.6,67.6,67.56,67.6,12383.0,55.0976,55.0976,55.065,55.0976,12383.0
2015-06-10 13:05:00,67.6,67.63,67.6,67.63,11162.0,55.0976,55.122,55.0976,55.122,11162.0
2015-06-10 13:10:00,67.63,67.66,67.57,67.57,38430.0,55.122,55.1465,55.0731,55.0731,38430.0
2015-06-10 13:15:00,67.58,67.58,67.49,67.5,11131.0,55.0813,55.0813,55.0079,55.016,11131.0
2015-06-10 13:20:00,67.51,67.54,67.5,67.54,21944.0,55.0242,55.0486,55.016,55.0486,21944.0
2015-06-10 13:25:00,67.55,67.56,67.52,67.55,12426.0,55.0568,55.065,55.0323,55.0568,12426.0
2015-06-10 13:30:00,67.55,67.55,67.5,67.54,18024.0,55.0568,55.0568,55.016,55.0486,18024.0
2015-06-10 13:35:00,67.53,67.53,67.47,67.47,10932.0,55.0405,55.0405,54.9916,54.9916,10932.0
2015-06-10 13:40:00,67.48,67.5,67.44,67.49,25999.0,54.9997,55.016,54.9671,55.0079,25999.0
2015-06-10 13:45:00,67.49,67.62,67.49,67.61,16388.0,55.0079,55.1139,55.0079,55.1057,16388.0
2015-06-10 13:50:00,67.61,67.62,67.59,67.59,18062.0,55.1057,55.1139,55.0894,55.0894,18062.0
2015-06-10 13:55:00,67.59,67.61,67.59,67.6,20834.0,55.0894,55.1057,55.0894,55.0976,20834.0
2015-06-10 14:00:00,67.6,67.68,67.59,67.67,43472.0,55.0976,55.1628,55.0894,55.1546,43472.0
2015-06-10 14:05:00,67.67,67.73,67.65,67.71,13417.0,55.1546,55.2035,55.1383,55.1872,13417.0
2015-06-10 14:10:00,67.72,67.73,67.67,67.71,11057.0,55.1954,55.2035,55.1546,55.1872,11057.0
2015-06-10 14:15:00,67.7,67.78,67.69,67.78,9981.0,55.1791,55.2443,55.1709,55.2443,9981.0
2015-06-10 14:20:00,67.78,67.79,67.75,67.79,12381.0,55.2443,55.2524,55.2198,55.2524,12381.0
2015-06-10 14:25:00,67.8,67.81,67.78,67.81,13769.0,55.2606,55.2687,55.2443,55.2687,13769.0
2015-06-10 14:30:00,67.8,67.81,67.73,67.74,11404.0,55.2606,55.2687,55.2035,55.2117,11404.0
2015-06-10 14:35:00,67.73,67.74,67.68,67.72,23893.0,55.2035,55.2117,55.1628,55.1954,23893.0
2015-06-10 14:40:00,67.71,67.72,67.64,67.67,31517.0,55.1872,55.1954,55.1302,55.1546,31517.0
2015-06-10 14:45:00,67.67,67.68,67.58,67.59,27334.0,55.1546,55.1628,55.0813,55.0894,27334.0
2015-06-10 14:50:00,67.59,67.6,67.56,67.6,34915.0,55.0894,55.0976,55.065,55.0976,34915.0
2015-06-10 14:55:00,67.6,67.72,67.59,67.72,30765.0,55.0976,55.1954,55.0894,55.1954,30765.0
2015-06-10 15:00:00,67.71,67.76,67.67,67.76,18598.0,55.1872,55.228,55.1546,55.228,18598.0
2015-06-10 15:05:00,67.76,67.76,67.69,67.69,14696.0,55.228,55.228,55.1709,55.1709,14696.0
2015-06-10 15:10:00,67.69,67.73,67.67,67.72,17123.0,55.1709,55.2035,55.1546,55.1954,17123.0
2015-06-10 15:15:00,67.72,67.77,67.69,67.77,18773.0,55.1954,55.2361,55.1709,55.2361,18773.0
2015-06-10 15:20:00,67.77,67.83,67.77,67.82,27889.0,55.2361,55.285,55.2361,55.2769,27889.0
2015-06-10 15:25:00,67.82,67.85,67.81,67.82,16876.0,55.2769,55.3013,55.2687,55.2769,16876.0
2015-06-10 15:30:00,67.83,67.84,67.72,67.75,67760.0,55.285,55.2932,55.1954,55.2198,67760.0
2015-06-10 15:35:00,67.76,67.79,67.75,67.79,46882.0,55.228,55.2524,55.2198,55.2524,46882.0
2015-06-10 15:40:00,67.79,67.82,67.78,67.8,37084.0,55.2524,55.2769,55.2443,55.2606,37084.0
2015-06-10 15:45:00,67.81,67.88,67.81,67.87,56564.0,55.2687,55.3258,55.2687,55.3176,56564.0
2015-06-10 15:50:00,67.88,67.88,67.75,67.77,115781.0,55.3258,55.3258,55.2198,55.2361,115781.0
2015-06-10 15:55:00,67.76,67.84,67.72,67.72,183344.0,55.228,55.2932,55.1954,55.1954,183344.0
2015-06-11 09:30:00,67.74,67.84,67.61,67.75,26955.0,55.2117,55.2932,55.1057,55.2198,26955.0
2015-06-11 09:35:00,67.72,67.85,67.62,67.65,36439.0,55.1954,55.3013,55.1139,55.1383,36439.0
2015-06-11 09:40:00,67.65,67.68,67.44,67.47,57454.0,55.1383,55.1628,54.9671,54.9916,57454.0
2015-06-11 09:45:00,67.47,67.47,67.37,67.38,28143.0,54.9916,54.9916,54.9101,54.9182,28143.0
2015-06-11 09:50:00,67.39,67.5,67.38,67.48,31989.0,54.9264,55.016,54.9182,54.9997,31989.0
2015-06-11 09:55:00,67.48,67.67,67.48,67.6,15056.0,54.9997,55.1546,54.9997,55.0976,15056.0
2015-06-11 10:00:00,67.6,67.83,67.55,67.83,22996.0,55.0976,55.285,55.0568,55.285,22996.0
2015-06-11 10:05:00,67.83,67.84,67.63,67.66,7881.0,55.285,55.2932,55.122,55.1465,7881.0
2015-06-11 10:10:00,67.68,67.7,67.64,67.68,5735.0,55.1628,55.1791,55.1302,55.1628,5735.0
2015-06-11 10:15:00,67.72,67.77,67.72,67.72,7470.0,55.1954,55.2361,55.1954,55.1954,7470.0
2015-06-11 10:20:00,67.71,67.71,67.47,67.52,10800.0,55.1872,55.1872,54.9916,55.0323,10800.0
2015-06-11 10:25:00,67.5,67.62,67.5,67.58,4378.0,55.016,55.1139,55.016,55.0813,4378.0
2015-06-11 10:30:00,67.56,67.56,67.39,67.46,11864.0,55.065,55.065,54.9264,54.9834,11864.0
2015-06-11 10:35:00,67.46,67.47,67.33,67.39,10912.0,54.9834,54.9916,54.8775,54.9264,10912.0
2015-06-11 10:40:00,67.4,67.57,67.4,67.51,25066.0,54.9345,55.0731,54.9345,55.0242,25066.0
2015-06-11 10:45:00,67.51,67.52,67.47,67.5,7478.0,55.0242,55.0323,54.9916,55.016,7478.0
2015-06-11 10:50:00,67.49,67.49,67.41,67.45,5934.0,55.0079,55.0079,54.9427,54.9753,5934.0
2015-06-11 10:55:00,67.44,67.51,67.37,67.39,9507.0,54.9671,55.0242,54.9101,54.9264,9507.0
2015-06-11 11:00:00,67.38,67.4,67.32,67.34,9657.0,54.9182,54.9345,54.8693,54.8856,9657.0
2015-06-11 11:05:00,67.33,67.42,67.31,67.42,32725.0,54.8775,54.9508,54.8612,54.9508,32725.0
2015-06-11 11:10:00,67.42,67.45,67.38,67.38,13700.0,54.9508,54.9753,54.9182,54.9182,13700.0
2015-06-11 11:15:00,67.38,67.43,67.3,67.3,8483.0,54.9182,54.959,54.853,54.853,8483.0
2015-06-11 11:20:00,67.31,67.33,67.27,67.31,6477.0,54.8612,54.8775,54.8286,54.8612,6477.0
2015-06-11 11:25:00,67.31,67.32,67.25,67.26,12041.0,54.8612,54.8693,54.8123,54.8204,12041.0
2015-06-11 11:30:00,67.28,67.3,67.22,67.3,10305.0,54.8367,54.853,54.7878,54.853,10305.0
2015-06-11 11:35:00,67.3,67.4,67.3,67.4,9490.0,54.853,54.9345,54.853,54.9345,9490.0
2015-06-11 11:40:00,67.4,67.4,67.27,67.31,9441.0,54.9345,54.9345,54.8286,54.8612,9441.0
2015-06-11 11:45:00,67.29,67.33,67.28,67.29,6800.0,54.8449,54.8775,54.8367,54.8449,6800.0
2015-06-11 11:50:00,67.28,67.35,67.26,67.33,13725.0,54.8367,54.8938,54.8204,54.8775,13725.0
2015-06-11 11:55:00,67.32,67.35,67.3,67.3,13761.0,54.8693,54.8938,54.853,54.853,13761.0
2015-06-11 12:00:00,67.3,67.32,67.26,67.32,8278.0,54.853,54.8693,54.8204,54.8693,8278.0
2015-06-11 12:05:00,67.31,67.31,67.27,67.31,7395.0,54.8612,54.8612,54.8286,54.8612,7395.0
2015-06-11 12:10:00,67.32,67.37,67.32,67.33,4025.0,54.8693,54.9101,54.8693,54.8775,4025.0
2015-06-11 12:15:00,67.33,67.33,67.28,67.3,5114.0,54.8775,54.8775,54.8367,54.853,5114.0
2015-06-11 12:20:00,67.3,67.33,67.27,67.28,8622.0,54.853,54.8775,54.8286,54.8367,8622.0
2015-06-11 12:25:00,67.27,67.33,67.27,67.33,5407.0,54.8286,54.8775,54.8286,54.8775,5407.0
2015-06-11 12:30:00,67.32,67.36,67.28,67.36,6000.0,54.8693,54.9019,54.8367,54.9019,6000.0
2015-06-11 12:35:00,67.36,67.37,67.29,67.34,7000.0,54.9019,54.9101,54.8449,54.8856,7000.0
2015-06-11 12:40:00,67.34,67.4,67.34,67.37,7500.0,54.8856,54.9345,54.8856,54.9101,7500.0
2015-06-11 12:45:00,67.38,67.39,67.32,67.35,5614.0,54.9182,54.9264,54.8693,54.8938,5614.0
2015-06-11 12:50:00,67.35,67.37,67.33,67.37,4100.0,54.8938,54.9101,54.8775,54.9101,4100.0
2015-06-11 12:55:00,67.35,67.42,67.34,67.42,5468.0,54.8938,54.9508,54.8856,54.9508,5468.0
2015-06-11 13:00:00,67.41,67.45,67.4,67.42,19661.0,54.9427,54.9753,54.9345,54.9508,19661.0
2015-06-11 13:05:00,67.4,67.43,67.39,67.4,13948.0,54.9345,54.959,54.9264,54.9345,13948.0
2015-06-11 13:10:00,67.4,67.44,67.4,67.44,8135.0,54.9345,54.9671,54.9345,54.9671,8135.0
2015-06-11 13:15:00,67.45,67.47,67.44,67.46,2386.0,54.9753,54.9916,54.9671,54.9834,2386.0
2015-06-11 13:20:00,67.47,67.49,67.46,67.48,2420.0,54.9916,55.0079,54.9834,54.9997,2420.0
2015-06-11 13:25:00,67.48,67.54,67.47,67.5,4550.0,54.9997,55.0486,54.9916,55.016,4550.0
2015-06-11 13:30:00,67.52,67.55,67.49,67.55,5253.0,55.0323,55.0568,55.0079,55.0568,5253.0
2015-06-11 13:35:00,67.54,67.54,67.49,67.5,2200.0,55.0486,55.0486,55.0079,55.016,2200.0
2015-06-11 13:40:00,67.5,67.55,67.5,67.51,5986.0,55.016,55.0568,55.016,55.0242,5986.0
2015-06-11 13:45:00,67.51,67.54,67.5,67.52,20791.0,55.0242,55.0486,55.016,55.0323,20791.0
2015-06-11 13:50:00,67.52,67.53,67.5,67.5,3400.0,55.0323,55.0405,55.016,55.016,3400.0
2015-06-11 13:55:00,67.5,67.5,67.41,67.41,9100.0,55.016,55.016,54.9427,54.9427,9100.0
2015-06-11 14:00:00,67.42,67.43,67.4,67.42,8194.0,54.9508,54.959,54.9345,54.9508,8194.0
2015-06-11 14:05:00,67.41,67.41,67.36,67.38,5600.0,54.9427,54.9427,54.9019,54.9182,5600.0
2015-06-11 14:10:00,67.39,67.42,67.39,67.4,2600.0,54.9264,54.9508,54.9264,54.9345,2600.0
2015-06-11 14:15:00,67.4,67.41,67.38,67.38,2600.0,54.9345,54.9427,54.9182,54.9182,2600.0
2015-06-11 14:20:00,67.38,67.38,67.33,67.34,6762.0,54.9182,54.9182,54.8775,54.8856,6762.0
2015-06-11 14:25:00,67.34,67.35,67.32,67.33,6200.0,54.8856,54.8938,54.8693,54.8775,6200.0
2015-06-11 14:30:00,67.32,67.36,67.28,67.32,16929.0,54.8693,54.9019,54.8367,54.8693,16929.0
2015-06-11 14:35:00,67.32,67.35,67.31,67.31,28769.0,54.8693,54.8938,54.8612,54.8612,28769.0
2015-06-11 14:40:00,67.31,67.35,67.28,67.32,41869.0,54.8612,54.8938,54.8367,54.8693,41869.0
2015-06-11 14:45:00,67.32,67.34,67.31,67.32,8855.0,54.8693,54.8856,54.8612,54.8693,8855.0
2015-06-11 14:50:00,67.32,67.35,67.29,67.3,12145.0,54.8693,54.8938,54.8449,54.853,12145.0
2015-06-11 14:55:00,67.3,67.35,67.28,67.33,5224.0,54.853,54.8938,54.8367,54.8775,5224.0
2015-06-11 15:00:00,67.33,67.34,67.28,67.3,19699.0,54.8775,54.8856,54.8367,54.853,19699.0
2015-06-11 15:05:00,67.31,67.32,67.28,67.29,9061.0,54.8612,54.8693,54.8367,54.8449,9061.0
2015-06-11 15:10:00,67.28,67.35,67.27,67.35,13053.0,54.8367,54.8938,54.8286,54.8938,13053.0
2015-06-11 15:15:00,67.35,67.35,67.27,67.27,30746.0,54.8938,54.8938,54.8286,54.8286,30746.0
2015-06-11 15:20:00,67.29,67.3,67.24,67.26,66224.0,54.8449,54.853,54.8041,54.8204,66224.0
2015-06-11 15:25:00,67.26,67.27,67.22,67.22,13318.0,54.8204,54.8286,54.7878,54.7878,13318.0
2015-06-11 15:30:00,67.23,67.24,67.2,67.2,17174.0,54.796,54.8041,54.7715,54.7715,17174.0
2015-06-11 15:35:00,67.21,67.22,67.18,67.22,27931.0,54.7797,54.7878,54.7552,54.7878,27931.0
2015-06-11 15:40:00,67.22,67.25,67.2,67.2,25787.0,54.7878,54.8123,54.7715,54.7715,25787.0
2015-06-11 15:45:00,67.2,67.22,67.19,67.19,24863.0,54.7715,54.7878,54.7634,54.7634,24863.0
2015-06-11 15:50:00,67.18,67.18,67.13,67.15,45342.0,54.7552,54.7552,54.7145,54.7308,45342.0
2015-06-11 15:55:00,67.15,67.25,67.14,67.23,60324.0,54.7308,54.8123,54.7226,54.796,60324.0
2015-06-12 09:30:00,66.75,66.92,66.45,66.79,29467.0,54.4048,54.5433,54.1602,54.4374,29467.0
2015-06-12 09:35:00,66.7,66.77,66.45,66.62,24893.0,54.364,54.4211,54.1602,54.2988,24893.0
2015-06-12 09:40:00,66.56,66.57,66.46,66.49,18348.0,54.2499,54.258,54.1684,54.1928,18348.0
2015-06-12 09:45:00,66.5,66.69,66.47,66.64,10608.0,54.201,54.3559,54.1765,54.3151,10608.0
2015-06-12 09:50:00,66.64,66.66,66.57,66.59,10201.0,54.3151,54.3314,54.258,54.2743,10201.0
2015-06-12 09:55:00,66.58,66.63,66.55,66.57,11998.0,54.2662,54.307,54.2417,54.258,11998.0
2015-06-12 10:00:00,66.59,66.73,66.58,66.71,17044.0,54.2743,54.3885,54.2662,54.3722,17044.0
2015-06-12 10:05:00,66.71,66.71,66.62,66.63,5790.0,54.3722,54.3722,54.2988,54.307,5790.0
2015-06-12 10:10:00,66.63,66.63,66.51,66.52,13742.0,54.307,54.307,54.2091,54.2173,13742.0
2015-06-12 10:15:00,66.5,66.57,66.43,66.45,12293.0,54.201,54.258,54.1439,54.1602,12293.0
2015-06-12 10:20:00,66.46,66.5,66.37,66.5,10122.0,54.1684,54.201,54.095,54.201,10122.0
2015-06-12 10:25:00,66.5,66.5,66.4,66.4,13225.0,54.201,54.201,54.1195,54.1195,13225.0
2015-06-12 10:30:00,66.42,66.5,66.33,66.34,17556.0,54.1358,54.201,54.0624,54.0706,17556.0
2015-06-12 10:35:00,66.34,66.35,66.2,66.26,13715.0,54.0706,54.0787,53.9565,54.0054,13715.0
2015-06-12 10:40:00,66.24,66.33,66.21,66.33,9291.0,53.9891,54.0624,53.9646,54.0624,9291.0
2015-06-12 10:45:00,66.33,66.36,66.32,66.34,8235.0,54.0624,54.0869,54.0543,54.0706,8235.0
2015-06-12 10:50:00,66.37,66.41,66.37,66.41,7791.0,54.095,54.1276,54.095,54.1276,7791.0
2015-06-12 10:55:00,66.39,66.41,66.26,66.26,10469.0,54.1113,54.1276,54.0054,54.0054,10469.0
2015-06-12 11:00:00,66.26,66.28,66.22,66.28,5528.0,54.0054,54.0217,53.9728,54.0217,5528.0
2015-06-12 11:05:00,66.26,66.33,66.26,66.31,12490.0,54.0054,54.0624,54.0054,54.0461,12490.0
2015-06-12 11:10:00,66.29,66.4,66.23,66.39,15661.0,54.0298,54.1195,53.9809,54.1113,15661.0
2015-06-12 11:15:00,66.36,66.4,66.34,66.38,11542.0,54.0869,54.1195,54.0706,54.1032,11542.0
2015-06-12 11:20:00,66.38,66.43,66.36,66.42,9800.0,54.1032,54.1439,54.0869,54.1358,9800.0
2015-06-12 11:25:00,66.41,66.51,66.41,66.44,12638.0,54.1276,54.2091,54.1276,54.1521,12638.0
2015-06-12 11:30:00,66.44,66.47,66.42,66.44,8233.0,54.1521,54.1765,54.1358,54.1521,8233.0
2015-06-12 11:35:00,66.44,66.45,66.4,66.41,5199.0,54.1521,54.1602,54.1195,54.1276,5199.0
2015-06-12 11:40:00,66.43,66.44,66.3,66.3,14970.0,54.1439,54.1521,54.038,54.038,14970.0
2015-06-12 11:45:00,66.3,66.31,66.26,66.28,12248.0,54.038,54.0461,54.0054,54.0217,12248.0
2015-06-12 11:50:00,66.28,66.3,66.25,66.25,14071.0,54.0217,54.038,53.9972,53.9972,14071.0
2015-06-12 11:55:00,66.25,66.25,66.18,66.21,9125.0,53.9972,53.9972,53.9402,53.9646,9125.0
2015-06-12 12:00:00,66.21,66.25,66.19,66.2,6925.0,53.9646,53.9972,53.9483,53.9565,6925.0
2015-06-12 12:05:00,66.21,66.26,66.16,66.16,12806.0,53.9646,54.0054,53.9239,53.9239,12806.0
2015-06-12 12:10:00,66.14,66.19,66.12,66.16,9726.0,53.9076,53.9483,53.8913,53.9239,9726.0
2015-06-12 12:15:00,66.15,66.18,66.13,66.18,4053.0,53.9157,53.9402,53.8994,53.9402,4053.0
2015-06-12 12:20:00,66.18,66.25,66.18,66.25,16595.0,53.9402,53.9972,53.9402,53.9972,16595.0
2015-06-12 12:25:00,66.23,66.32,66.23,66.28,5266.0,53.9809,54.0543,53.9809,54.0217,5266.0
2015-06-12 12:30:00,66.27,66.33,66.26,66.29,4461.0,54.0135,54.0624,54.0054,54.0298,4461.0
2015-06-12 12:35:00,66.3,66.31,66.23,66.23,19700.0,54.038,54.0461,53.9809,53.9809,19700.0
2015-06-12 12:40:00,66.23,66.26,66.2,66.21,5781.0,53.9809,54.0054,53.9565,53.9646,5781.0
2015-06-12 12:45:00,66.19,66.23,66.19,66.2,4590.0,53.9483,53.9809,53.9483,53.9565,4590.0
2015-06-12 12:50:00,66.2,66.28,66.19,66.23,35432.0,53.9565,54.0217,53.9483,53.9809,35432.0
2015-06-12 12:55:00,66.25,66.28,66.2,66.2,3800.0,53.9972,54.0217,53.9565,53.9565,3800.0
2015-06-12 13:00:00,66.2,66.25,66.2,66.2,4769.0,53.9565,53.9972,53.9565,53.9565,4769.0
2015-06-12 13:05:00,66.2,66.26,66.2,66.25,7306.0,53.9565,54.0054,53.9565,53.9972,7306.0
2015-06-12 13:10:00,66.26,66.31,66.25,66.31,3602.0,54.0054,54.0461,53.9972,54.0461,3602.0
2015-06-12 13:15:00,66.3,66.34,66.29,66.33,5394.0,54.038,54.0706,54.0298,54.0624,5394.0
2015-06-12 13:20:00,66.33,66.39,66.3,66.37,14097.0,54.0624,54.1113,54.038,54.095,14097.0
2015-06-12 13:25:00,66.37,66.39,66.31,66.33,6500.0,54.095,54.1113,54.0461,54.0624,6500.0
2015-06-12 13:30:00,66.35,66.42,66.34,66.4,7350.0,54.0787,54.1358,54.0706,54.1195,7350.0
2015-06-12 13:35:00,66.4,66.42,66.39,66.39,4927.0,54.1195,54.1358,54.1113,54.1113,4927.0
2015-06-12 13:40:00,66.39,66.39,66.31,66.31,4146.0,54.1113,54.1113,54.0461,54.0461,4146.0
2015-06-12 13:45:00,66.28,66.36,66.26,66.34,7882.0,54.0217,54.0869,54.0054,54.0706,7882.0
2015-06-12 13:50:00,66.33,66.33,66.29,66.32,4999.0,54.0624,54.0624,54.0298,54.0543,4999.0
2015-06-12 13:55:00,66.3,66.36,66.3,66.36,2414.0,54.038,54.0869,54.038,54.0869,2414.0
2015-06-12 14:00:00,66.37,66.39,66.28,66.28,8227.0,54.095,54.1113,54.0217,54.0217,8227.0
2015-06-12 14:05:00,66.28,66.29,66.24,66.28,5886.0,54.0217,54.0298,53.9891,54.0217,5886.0
2015-06-12 14:10:00,66.28,66.34,66.28,66.33,3599.0,54.0217,54.0706,54.0217,54.0624,3599.0
2015-06-12 14:15:00,66.33,66.34,66.29,66.31,18944.0,54.0624,54.0706,54.0298,54.0461,18944.0
2015-06-12 14:20:00,66.31,66.32,66.3,66.31,5569.0,54.0461,54.0543,54.038,54.0461,5569.0
2015-06-12 14:25:00,66.3,66.32,66.28,66.3,9777.0,54.038,54.0543,54.0217,54.038,9777.0
2015-06-12 14:30:00,66.3,66.3,66.17,66.19,15926.0,54.038,54.038,53.932,53.9483,15926.0
2015-06-12 14:35:00,66.19,66.2,66.16,66.17,11037.0,53.9483,53.9565,53.9239,53.932,11037.0
2015-06-12 14:40:00,66.17,66.3,66.17,66.26,10736.0,53.932,54.038,53.932,54.0054,10736.0
2015-06-12 14:45:00,66.26,66.26,66.21,66.23,14409.0,54.0054,54.0054,53.9646,53.9809,14409.0
2015-06-12 14:50:00,66.23,66.25,66.18,66.2,12079.0,53.9809,53.9972,53.9402,53.9565,12079.0
2015-06-12 14:55:00,66.2,66.23,66.09,66.1,16937.0,53.9565,53.9809,53.8668,53.875,16937.0
2015-06-12 15:00:00,66.09,66.17,66.07,66.13,21347.0,53.8668,53.932,53.8505,53.8994,21347.0
2015-06-12 15:05:00,66.14,66.2,66.12,66.2,9244.0,53.9076,53.9565,53.8913,53.9565,9244.0
2015-06-12 15:10:00,66.2,66.25,66.19,66.23,10354.0,53.9565,53.9972,53.9483,53.9809,10354.0
2015-06-12 15:15:00,66.22,66.24,66.19,66.22,18934.0,53.9728,53.9891,53.9483,53.9728,18934.0
2015-06-12 15:20:00,66.23,66.34,66.22,66.33,20575.0,53.9809,54.0706,53.9728,54.0624,20575.0
2015-06-12 15:25:00,66.33,66.38,66.3,66.38,10651.0,54.0624,54.1032,54.038,54.1032,10651.0
2015-06-12 15:30:00,66.38,66.45,66.38,66.42,25367.0,54.1032,54.1602,54.1032,54.1358,25367.0
2015-06-12 15:35:00,66.43,66.45,66.35,66.36,20151.0,54.1439,54.1602,54.0787,54.0869,20151.0
2015-06-12 15:40:00,66.36,66.36,66.31,66.33,12314.0,54.0869,54.0869,54.0461,54.0624,12314.0
2015-06-12 15:45:00,66.33,66.38,66.28,66.33,25501.0,54.0624,54.1032,54.0217,54.0624,25501.0
2015-06-12 15:50:00,66.33,66.33,66.29,66.3,31244.0,54.0624,54.0624,54.0298,54.038,31244.0
2015-06-12 15:55:00,66.3,66.33,66.25,66.27,74317.0,54.038,54.0624,53.9972,54.0135,74317.0
2015-06-15 09:30:00,65.75,65.89,65.37,65.82,38898.0,53.5897,53.7038,53.28,53.6468,38898.0
2015-06-15 09:35:00,65.82,65.96,65.74,65.88,32201.0,53.6468,53.7609,53.5816,53.6957,32201.0
2015-06-15 09:40:00,65.81,65.85,65.62,65.62,15950.0,53.6386,53.6712,53.4837,53.4837,15950.0
2015-06-15 09:45:00,65.65,65.77,65.62,65.75,20052.0,53.5082,53.606,53.4837,53.5897,20052.0
2015-06-15 09:50:00,65.72,65.99,65.65,65.98,52050.0,53.5653,53.7853,53.5082,53.7772,52050.0
2015-06-15 09:55:00,65.98,66.15,65.98,66.03,44554.0,53.7772,53.9157,53.7772,53.8179,44554.0
2015-06-15 10:00:00,66.04,66.09,65.87,66.02,22010.0,53.8261,53.8668,53.6875,53.8098,22010.0
2015-06-15 10:05:00,66.01,66.18,65.94,66.18,12641.0,53.8016,53.9402,53.7446,53.9402,12641.0
2015-06-15 10:10:00,66.18,66.3,66.09,66.25,30855.0,53.9402,54.038,53.8668,53.9972,30855.0
2015-06-15 10:15:00,66.25,66.3,66.2,66.28,31831.0,53.9972,54.038,53.9565,54.0217,31831.0
2015-06-15 10:20:00,66.27,66.44,66.27,66.39,27099.0,54.0135,54.1521,54.0135,54.1113,27099.0
2015-06-15 10:25:00,66.37,66.37,66.27,66.32,33797.0,54.095,54.095,54.0135,54.0543,33797.0
2015-06-15 10:30:00,66.29,66.29,66.22,66.25,7289.0,54.0298,54.0298,53.9728,53.9972,7289.0
2015-06-15 10:35:00,66.22,66.26,66.15,66.21,15220.0,53.9728,54.0054,53.9157,53.9646,15220.0
2015-06-15 10:40:00,66.22,66.26,66.16,66.2,7605.0,53.9728,54.0054,53.9239,53.9565,7605.0
2015-06-15 10:45:00,66.19,66.24,66.13,66.13,24019.0,53.9483,53.9891,53.8994,53.8994,24019.0
2015-06-15 10:50:00,66.11,66.12,66.05,66.11,12081.0,53.8831,53.8913,53.8342,53.8831,12081.0
2015-06-15 10:55:00,66.09,66.15,66.07,66.14,10297.0,53.8668,53.9157,53.8505,53.9076,10297.0
2015-06-15 11:00:00,66.14,66.3,66.14,66.28,7266.0,53.9076,54.038,53.9076,54.0217,7266.0
2015-06-15 11:05:00,66.27,66.3,66.22,66.29,10622.0,54.0135,54.038,53.9728,54.0298,10622.0
2015-06-15 11:10:00,66.29,66.38,66.29,66.34,67130.0,54.0298,54.1032,54.0298,54.0706,67130.0
2015-06-15 11:15:00,66.35,66.35,66.32,66.34,13927.0,54.0787,54.0787,54.0543,54.0706,13927.0
2015-06-15 11:20:00,66.33,66.34,66.22,66.24,20900.0,54.0624,54.0706,53.9728,53.9891,20900.0
2015-06-15 11:25:00,66.23,66.24,66.12,66.12,9076.0,53.9809,53.9891,53.8913,53.8913,9076.0
2015-06-15 11:30:00,66.13,66.24,66.13,66.24,18177.0,53.8994,53.9891,53.8994,53.9891,18177.0
2015-06-15 11:35:00,66.25,66.26,66.18,66.22,12170.0,53.9972,54.0054,53.9402,53.9728,12170.0
2015-06-15 11:40:00,66.25,66.31,66.23,66.27,5400.0,53.9972,54.0461,53.9809,54.0135,5400.0
2015-06-15 11:45:00,66.25,66.28,66.22,66.27,5626.0,53.9972,54.0217,53.9728,54.0135,5626.0
2015-06-15 11:50:00,66.28,66.32,66.24,66.27,51791.0,54.0217,54.0543,53.9891,54.0135,51791.0
2015-06-15 11:55:00,66.26,66.29,66.23,66.24,5908.0,54.0054,54.0298,53.9809,53.9891,5908.0
2015-06-15 12:00:00,66.23,66.3,66.23,66.3,18895.0,53.9809,54.038,53.9809,54.038,18895.0
2015-06-15 12:05:00,66.29,66.33,66.29,66.31,3664.0,54.0298,54.0624,54.0298,54.0461,3664.0
2015-06-15 12:10:00,66.32,66.36,66.29,66.36,3213.0,54.0543,54.0869,54.0298,54.0869,3213.0
2015-06-15 12:15:00,66.35,66.35,66.31,66.33,9650.0,54.0787,54.0787,54.0461,54.0624,9650.0
2015-06-15 12:20:00,66.34,66.34,66.28,66.31,22886.0,54.0706,54.0706,54.0217,54.0461,22886.0
2015-06-15 12:25:00,66.31,66.31,66.22,66.23,6100.0,54.0461,54.0461,53.9728,53.9809,6100.0
2015-06-15 12:30:00,66.22,66.32,66.22,66.32,4636.0,53.9728,54.0543,53.9728,54.0543,4636.0
2015-06-15 12:35:00,66.3,66.32,66.26,66.3,3180.0,54.038,54.0543,54.0054,54.038,3180.0
2015-06-15 12:40:00,66.3,66.34,66.3,66.32,6620.0,54.038,54.0706,54.038,54.0543,6620.0
2015-06-15 12:45:00,66.32,66.34,66.31,66.34,14369.0,54.0543,54.0706,54.0461,54.0706,14369.0
2015-06-15 12:50:00,66.34,66.37,66.31,66.37,40236.0,54.0706,54.095,54.0461,54.095,40236.0
2015-06-15 12:55:00,66.38,66.42,66.37,66.42,6070.0,54.1032,54.1358,54.095,54.1358,6070.0
2015-06-15 13:00:00,66.42,66.55,66.41,66.52,24237.0,54.1358,54.2417,54.1276,54.2173,24237.0
2015-06-15 13:05:00,66.51,66.56,66.5,66.56,8561.0,54.2091,54.2499,54.201,54.2499,8561.0
2015-06-15 13:10:00,66.55,66.56,66.54,66.55,9342.0,54.2417,54.2499,54.2336,54.2417,9342.0
2015-06-15 13:15:00,66.54,66.56,66.51,66.53,21672.0,54.2336,54.2499,54.2091,54.2254,21672.0
2015-06-15 13:20:00,66.53,66.53,66.46,66.46,5512.0,54.2254,54.2254,54.1684,54.1684,5512.0
2015-06-15 13:25:00,66.45,66.45,66.38,66.4,4200.0,54.1602,54.1602,54.1032,54.1195,4200.0
2015-06-15 13:30:00,66.42,66.42,66.35,66.37,8234.0,54.1358,54.1358,54.0787,54.095,8234.0
2015-06-15 13:35:00,66.37,66.38,66.34,66.37,4208.0,54.095,54.1032,54.0706,54.095,4208.0
2015-06-15 13:40:00,66.37,66.37,66.29,66.32,7475.0,54.095,54.095,54.0298,54.0543,7475.0
2015-06-15 13:45:00,66.32,66.36,66.3,66.36,3454.0,54.0543,54.0869,54.038,54.0869,3454.0
2015-06-15 13:50:00,66.37,66.59,66.28,66.34,63434.0,54.095,54.2743,54.0217,54.0706,63434.0
2015-06-15 13:55:00,66.34,66.36,66.3,66.34,7153.0,54.0706,54.0869,54.038,54.0706,7153.0
2015-06-15 14:00:00,66.34,66.4,66.32,66.4,55100.0,54.0706,54.1195,54.0543,54.1195,55100.0
2015-06-15 14:05:00,66.38,66.38,66.31,66.31,4266.0,54.1032,54.1032,54.0461,54.0461,4266.0
2015-06-15 14:10:00,66.36,66.44,66.36,66.41,5800.0,54.0869,54.1521,54.0869,54.1276,5800.0
2015-06-15 14:15:00,66.41,66.55,66.41,66.53,7006.0,54.1276,54.2417,54.1276,54.2254,7006.0
2015-06-15 14:20:00,66.51,66.53,66.48,66.5,11913.0,54.2091,54.2254,54.1847,54.201,11913.0
2015-06-15 14:25:00,66.5,66.54,66.49,66.49,5043.0,54.201,54.2336,54.1928,54.1928,5043.0
2015-06-15 14:30:00,66.5,66.59,66.5,66.55,7547.0,54.201,54.2743,54.201,54.2417,7547.0
2015-06-15 14:35:00,66.54,66.55,66.5,66.53,6346.0,54.2336,54.2417,54.201,54.2254,6346.0
2015-06-15 14:40:00,66.53,66.58,66.5,66.57,9445.0,54.2254,54.2662,54.201,54.258,9445.0
2015-06-15 14:45:00,66.56,66.63,66.55,66.62,9465.0,54.2499,54.307,54.2417,54.2988,9465.0
2015-06-15 14:50:00,66.62,66.62,66.52,66.55,12754.0,54.2988,54.2988,54.2173,54.2417,12754.0
2015-06-15 14:55:00,66.52,66.53,66.48,66.52,21288.0,54.2173,54.2254,54.1847,54.2173,21288.0
2015-06-15 15:00:00,66.51,66.55,66.5,66.51,17691.0,54.2091,54.2417,54.201,54.2091,17691.0
2015-06-15 15:05:00,66.5,66.51,66.47,66.49,28169.0,54.201,54.2091,54.1765,54.1928,28169.0
2015-06-15 15:10:00,66.48,66.51,66.45,66.5,9178.0,54.1847,54.2091,54.1602,54.201,9178.0
2015-06-15 15:15:00,66.49,66.53,66.47,66.48,27297.0,54.1928,54.2254,54.1765,54.1847,27297.0
2015-06-15 15:20:00,66.48,66.57,66.48,66.53,42771.0,54.1847,54.258,54.1847,54.2254,42771.0
2015-06-15 15:25:00,66.53,66.62,66.53,66.61,28157.0,54.2254,54.2988,54.2254,54.2907,28157.0
2015-06-15 15:30:00,66.62,66.68,66.6,66.62,28957.0,54.2988,54.3477,54.2825,54.2988,28957.0
2015-06-15 15:35:00,66.62,66.64,66.61,66.64,22811.0,54.2988,54.3151,54.2907,54.3151,22811.0
2015-06-15 15:40:00,66.63,66.75,66.63,66.72,18786.0,54.307,54.4048,54.307,54.3803,18786.0
2015-06-15 15:45:00,66.71,66.77,66.69,66.76,31902.0,54.3722,54.4211,54.3559,54.4129,31902.0
2015-06-15 15:50:00,66.75,66.76,66.73,66.74,28490.0,54.4048,54.4129,54.3885,54.3966,28490.0
2015-06-15 15:55:00,66.74,66.74,66.66,66.69,51929.0,54.3966,54.3966,54.3314,54.3559,51929.0
2015-06-16 09:30:00,66.55,66.73,66.34,66.38,28644.0,54.2417,54.3885,54.0706,54.1032,28644.0
2015-06-16 09:35:00,66.46,66.93,66.44,66.84,6307.0,54.1684,54.5515,54.1521,54.4781,6307.0
2015-06-16 09:40:00,66.88,66.95,66.7,66.74,11478.0,54.5107,54.5678,54.364,54.3966,11478.0
2015-06-16 09:45:00,66.76,66.77,66.63,66.64,11600.0,54.4129,54.4211,54.307,54.3151,11600.0
2015-06-16 09:50:00,66.61,66.67,66.59,66.65,9527.0,54.2907,54.3396,54.2743,54.3233,9527.0
2015-06-16 09:55:00,66.67,66.78,66.67,66.71,10875.0,54.3396,54.4292,54.3396,54.3722,10875.0
2015-06-16 10:00:00,66.7,66.8,66.66,66.75,4800.0,54.364,54.4455,54.3314,54.4048,4800.0
2015-06-16 10:05:00,66.78,66.79,66.66,66.68,6000.0,54.4292,54.4374,54.3314,54.3477,6000.0
2015-06-16 10:10:00,66.69,66.69,66.48,66.48,6200.0,54.3559,54.3559,54.1847,54.1847,6200.0
2015-06-16 10:15:00,66.49,66.64,66.45,66.6,10637.0,54.1928,54.3151,54.1602,54.2825,10637.0
2015-06-16 10:20:00,66.63,66.7,66.63,66.7,4800.0,54.307,54.364,54.307,54.364,4800.0
2015-06-16 10:25:00,66.68,66.68,66.6,66.64,5100.0,54.3477,54.3477,54.2825,54.3151,5100.0
2015-06-16 10:30:00,66.63,66.67,66.55,66.55,40379.0,54.307,54.3396,54.2417,54.2417,40379.0
2015-06-16 10:35:00,66.54,66.58,66.5,66.58,9799.0,54.2336,54.2662,54.201,54.2662,9799.0
2015-06-16 10:40:00,66.58,66.69,66.58,66.62,19360.0,54.2662,54.3559,54.2662,54.2988,19360.0
2015-06-16 10:45:00,66.62,66.65,66.57,66.59,2100.0,54.2988,54.3233,54.258,54.2743,2100.0
2015-06-16 10:50:00,66.57,66.57,66.49,66.54,4300.0,54.258,54.258,54.1928,54.2336,4300.0
2015-06-16 10:55:00,66.54,66.58,66.5,66.54,11800.0,54.2336,54.2662,54.201,54.2336,11800.0
2015-06-16 11:00:00,66.54,66.57,66.51,66.55,5600.0,54.2336,54.258,54.2091,54.2417,5600.0
2015-06-16 11:05:00,66.54,66.65,66.54,66.59,11600.0,54.2336,54.3233,54.2336,54.2743,11600.0
2015-06-16 11:10:00,66.6,66.65,66.59,66.62,21474.0,54.2825,54.3233,54.2743,54.2988,21474.0
2015-06-16 11:15:00,66.64,66.65,66.56,66.6,39599.0,54.3151,54.3233,54.2499,54.2825,39599.0
2015-06-16 11:20:00,66.61,66.64,66.57,66.59,40430.0,54.2907,54.3151,54.258,54.2743,40430.0
2015-06-16 11:25:00,66.58,66.62,66.56,66.57,9523.0,54.2662,54.2988,54.2499,54.258,9523.0
2015-06-16 11:30:00,66.57,66.59,66.56,66.59,4220.0,54.258,54.2743,54.2499,54.2743,4220.0
2015-06-16 11:35:00,66.59,66.6,66.57,66.58,7064.0,54.2743,54.2825,54.258,54.2662,7064.0
2015-06-16 11:40:00,66.58,66.61,66.56,66.59,4500.0,54.2662,54.2907,54.2499,54.2743,4500.0
2015-06-16 11:45:00,66.58,66.59,66.54,66.57,4900.0,54.2662,54.2743,54.2336,54.258,4900.0
2015-06-16 11:50:00,66.58,66.62,66.57,66.58,13364.0,54.2662,54.2988,54.258,54.2662,13364.0
2015-06-16 11:55:00,66.6,66.62,66.57,66.57,9792.0,54.2825,54.2988,54.258,54.258,9792.0
2015-06-16 12:00:00,66.57,66.57,66.53,66.56,5060.0,54.258,54.258,54.2254,54.2499,5060.0
2015-06-16 12:05:00,66.53,66.56,66.48,66.5,4300.0,54.2254,54.2499,54.1847,54.201,4300.0
2015-06-16 12:10:00,66.48,66.52,66.47,66.5,3631.0,54.1847,54.2173,54.1765,54.201,3631.0
2015-06-16 12:15:00,66.5,66.52,66.48,66.48,11225.0,54.201,54.2173,54.1847,54.1847,11225.0
2015-06-16 12:20:00,66.5,66.52,66.49,66.52,6148.0,54.201,54.2173,54.1928,54.2173,6148.0
2015-06-16 12:25:00,66.49,66.5,66.47,66.49,5358.0,54.1928,54.201,54.1765,54.1928,5358.0
2015-06-16 12:30:00,66.5,66.54,66.5,66.54,9061.0,54.201,54.2336,54.201,54.2336,9061.0
2015-06-16 12:35:00,66.53,66.57,66.53,66.55,9228.0,54.2254,54.258,54.2254,54.2417,9228.0
2015-06-16 12:40:00,66.55,66.61,66.55,66.59,7800.0,54.2417,54.2907,54.2417,54.2743,7800.0
2015-06-16 12:45:00,66.6,66.6,66.58,66.6,89417.0,54.2825,54.2825,54.2662,54.2825,89417.0
2015-06-16 12:50:00,66.59,66.61,66.58,66.58,25563.0,54.2743,54.2907,54.2662,54.2662,25563.0
2015-06-16 12:55:00,66.58,66.6,66.58,66.6,8062.0,54.2662,54.2825,54.2662,54.2825,8062.0
2015-06-16 13:00:00,66.6,66.61,66.5,66.51,58267.0,54.2825,54.2907,54.201,54.2091,58267.0
2015-06-16 13:05:00,66.5,66.58,66.44,66.58,26030.0,54.201,54.2662,54.1521,54.2662,26030.0
2015-06-16 13:10:00,66.57,66.61,66.57,66.6,13781.0,54.258,54.2907,54.258,54.2825,13781.0
2015-06-16 13:15:00,66.6,66.61,66.57,66.57,9186.0,54.2825,54.2907,54.258,54.258,9186.0
2015-06-16 13:20:00,66.57,66.61,66.57,66.6,23056.0,54.258,54.2907,54.258,54.2825,23056.0
2015-06-16 13:25:00,66.61,66.61,66.57,66.58,14544.0,54.2907,54.2907,54.258,54.2662,14544.0
2015-06-16 13:30:00,66.59,66.61,66.58,66.59,6534.0,54.2743,54.2907,54.2662,54.2743,6534.0
2015-06-16 13:35:00,66.59,66.61,66.56,66.57,11303.0,54.2743,54.2907,54.2499,54.258,11303.0
2015-06-16 13:40:00,66.58,66.6,66.54,66.54,5400.0,54.2662,54.2825,54.2336,54.2336,5400.0
2015-06-16 13:45:00,66.54,66.55,66.49,66.53,4965.0,54.2336,54.2417,54.1928,54.2254,4965.0
2015-06-16 13:50:00,66.53,66.54,66.49,66.5,7105.0,54.2254,54.2336,54.1928,54.201,7105.0
2015-06-16 13:55:00,66.5,66.51,66.49,66.49,7798.0,54.201,54.2091,54.1928,54.1928,7798.0
2015-06-16 14:00:00,66.5,66.51,66.48,66.49,20401.0,54.201,54.2091,54.1847,54.1928,20401.0
2015-06-16 14:05:00,66.5,66.56,66.49,66.54,18035.0,54.201,54.2499,54.1928,54.2336,18035.0
2015-06-16 14:10:00,66.54,66.56,66.54,66.56,9405.0,54.2336,54.2499,54.2336,54.2499,9405.0
2015-06-16 14:15:00,66.55,66.56,66.53,66.54,9966.0,54.2417,54.2499,54.2254,54.2336,9966.0
2015-06-16 14:20:00,66.55,66.56,66.54,66.54,21062.0,54.2417,54.2499,54.2336,54.2336,21062.0
2015-06-16 14:25:00,66.54,66.56,66.52,66.55,17641.0,54.2336,54.2499,54.2173,54.2417,17641.0
2015-06-16 14:30:00,66.55,66.56,66.54,66.55,15267.0,54.2417,54.2499,54.2336,54.2417,15267.0
2015-06-16 14:35:00,66.54,66.55,66.53,66.53,11764.0,54.2336,54.2417,54.2254,54.2254,11764.0
2015-06-16 14:40:00,66.54,66.54,66.52,66.54,9821.0,54.2336,54.2336,54.2173,54.2336,9821.0
2015-06-16 14:45:00,66.53,66.55,66.52,66.54,9870.0,54.2254,54.2417,54.2173,54.2336,9870.0
2015-06-16 14:50:00,66.55,66.69,66.54,66.68,29812.0,54.2417,54.3559,54.2336,54.3477,29812.0
2015-06-16 14:55:00,66.69,66.73,66.67,66.73,16436.0,54.3559,54.3885,54.3396,54.3885,16436.0
2015-06-16 15:00:00,66.74,66.78,66.71,66.77,6966.0,54.3966,54.4292,54.3722,54.4211,6966.0
2015-06-16 15:05:00,66.78,66.8,66.73,66.75,13907.0,54.4292,54.4455,54.3885,54.4048,13907.0
2015-06-16 15:10:00,66.75,66.81,66.73,66.73,5346.0,54.4048,54.4537,54.3885,54.3885,5346.0
2015-06-16 15:15:00,66.74,66.77,66.73,66.73,8680.0,54.3966,54.4211,54.3885,54.3885,8680.0
2015-06-16 15:20:00,66.72,66.76,66.7,66.7,15350.0,54.3803,54.4129,54.364,54.364,15350.0
2015-06-16 15:25:00,66.7,66.72,66.62,66.63,32069.0,54.364,54.3803,54.2988,54.307,32069.0
2015-06-16 15:30:00,66.63,66.7,66.63,66.68,14324.0,54.307,54.364,54.307,54.3477,14324.0
2015-06-16 15:35:00,66.68,66.71,66.68,66.7,11332.0,54.3477,54.3722,54.3477,54.364,11332.0
2015-06-16 15:40:00,66.7,66.7,66.63,66.63,16575.0,54.364,54.364,54.307,54.307,16575.0
2015-06-16 15:45:00,66.63,66.73,66.63,66.65,16967.0,54.307,54.3885,54.307,54.3233,16967.0
2015-06-16 15:50:00,66.64,66.66,66.58,66.61,28683.0,54.3151,54.3314,54.2662,54.2907,28683.0
2015-06-16 15:55:00,66.61,66.66,66.56,66.66,88058.0,54.2907,54.3314,54.2499,54.3314,88058.0
2015-06-17 09:30:00,66.82,67.02,66.82,66.92,23223.0,54.4618,54.6248,54.4618,54.5433,23223.0
2015-06-17 09:35:00,66.9,66.99,66.9,66.94,8683.0,54.527,54.6004,54.527,54.5596,8683.0
2015-06-17 09:40:00,66.93,66.98,66.85,66.91,9920.0,54.5515,54.5922,54.4863,54.5352,9920.0
2015-06-17 09:45:00,66.93,66.98,66.89,66.96,8319.0,54.5515,54.5922,54.5189,54.5759,8319.0
2015-06-17 09:50:00,66.96,67.04,66.95,66.98,41164.0,54.5759,54.6411,54.5678,54.5922,41164.0
2015-06-17 09:55:00,66.97,67.09,66.96,67.07,35960.0,54.5841,54.6819,54.5759,54.6656,35960.0
2015-06-17 10:00:00,67.09,67.17,67.0,67.16,48182.0,54.6819,54.7471,54.6085,54.7389,48182.0
2015-06-17 10:05:00,67.18,67.21,67.15,67.2,21493.0,54.7552,54.7797,54.7308,54.7715,21493.0
2015-06-17 10:10:00,67.22,67.26,67.18,67.18,12532.0,54.7878,54.8204,54.7552,54.7552,12532.0
2015-06-17 10:15:00,67.17,67.25,67.12,67.19,44944.0,54.7471,54.8123,54.7063,54.7634,44944.0
2015-06-17 10:20:00,67.19,67.23,67.13,67.13,42565.0,54.7634,54.796,54.7145,54.7145,42565.0
2015-06-17 10:25:00,67.13,67.15,67.0,67.0,23547.0,54.7145,54.7308,54.6085,54.6085,23547.0
2015-06-17 10:30:00,67.01,67.01,66.98,67.0,11582.0,54.6167,54.6167,54.5922,54.6085,11582.0
2015-06-17 10:35:00,67.01,67.06,66.99,67.02,11271.0,54.6167,54.6574,54.6004,54.6248,11271.0
2015-06-17 10:40:00,67.0,67.07,67.0,67.06,12901.0,54.6085,54.6656,54.6085,54.6574,12901.0
2015-06-17 10:45:00,67.08,67.08,66.98,67.02,7022.0,54.6737,54.6737,54.5922,54.6248,7022.0
2015-06-17 10:50:00,67.03,67.07,66.95,66.99,9051.0,54.633,54.6656,54.5678,54.6004,9051.0
2015-06-17 10:55:00,66.98,67.03,66.96,67.0,10124.0,54.5922,54.633,54.5759,54.6085,10124.0
2015-06-17 11:00:00,67.0,67.03,66.99,67.02,10707.0,54.6085,54.633,54.6004,54.6248,10707.0
2015-06-17 11:05:00,67.03,67.13,67.02,67.13,26350.0,54.633,54.7145,54.6248,54.7145,26350.0
2015-06-17 11:10:00,67.1,67.13,67.08,67.1,10981.0,54.69,54.7145,54.6737,54.69,10981.0
2015-06-17 11:15:00,67.12,67.17,67.09,67.14,21238.0,54.7063,54.7471,54.6819,54.7226,21238.0
2015-06-17 11:20:00,67.13,67.15,67.07,67.1,8423.0,54.7145,54.7308,54.6656,54.69,8423.0
2015-06-17 11:25:00,67.08,67.1,66.98,66.98,5807.0,54.6737,54.69,54.5922,54.5922,5807.0
2015-06-17 11:30:00,66.99,67.05,66.93,67.05,20231.0,54.6004,54.6493,54.5515,54.6493,20231.0
2015-06-17 11:35:00,67.02,67.03,66.96,67.0,115271.0,54.6248,54.633,54.5759,54.6085,115271.0
2015-06-17 11:40:00,66.99,67.03,66.98,67.02,16114.0,54.6004,54.633,54.5922,54.6248,16114.0
2015-06-17 11:45:00,67.02,67.02,66.97,66.99,13052.0,54.6248,54.6248,54.5841,54.6004,13052.0
2015-06-17 11:50:00,66.97,67.05,66.97,67.05,9974.0,54.5841,54.6493,54.5841,54.6493,9974.0
2015-06-17 11:55:00,67.03,67.08,67.02,67.07,14905.0,54.633,54.6737,54.6248,54.6656,14905.0
2015-06-17 12:00:00,67.06,67.1,67.04,67.08,10598.0,54.6574,54.69,54.6411,54.6737,10598.0
2015-06-17 12:05:00,67.08,67.1,67.03,67.05,18150.0,54.6737,54.69,54.633,54.6493,18150.0
2015-06-17 12:10:00,67.03,67.04,67.02,67.02,7099.0,54.633,54.6411,54.6248,54.6248,7099.0
2015-06-17 12:15:00,67.03,67.04,66.94,66.97,35730.0,54.633,54.6411,54.5596,54.5841,35730.0
2015-06-17 12:20:00,66.98,67.02,66.97,67.0,6198.0,54.5922,54.6248,54.5841,54.6085,6198.0
2015-06-17 12:25:00,67.0,67.01,67.0,67.01,9046.0,54.6085,54.6167,54.6085,54.6167,9046.0
2015-06-17 12:30:00,67.01,67.06,67.0,67.06,14464.0,54.6167,54.6574,54.6085,54.6574,14464.0
2015-06-17 12:35:00,67.06,67.06,67.03,67.04,14223.0,54.6574,54.6574,54.633,54.6411,14223.0
2015-06-17 12:40:00,67.04,67.05,67.0,67.03,34542.0,54.6411,54.6493,54.6085,54.633,34542.0
2015-06-17 12:45:00,67.02,67.02,67.0,67.0,8800.0,54.6248,54.6248,54.6085,54.6085,8800.0
2015-06-17 12:50:00,67.0,67.01,66.9,66.9,8955.0,54.6085,54.6167,54.527,54.527,8955.0
2015-06-17 12:55:00,66.89,66.95,66.89,66.95,21061.0,54.5189,54.5678,54.5189,54.5678,21061.0
2015-06-17 13:00:00,66.95,67.01,66.93,66.99,16250.0,54.5678,54.6167,54.5515,54.6004,16250.0
2015-06-17 13:05:00,67.0,67.02,66.99,67.0,17375.0,54.6085,54.6248,54.6004,54.6085,17375.0
2015-06-17 13:10:00,67.0,67.03,66.99,67.0,22742.0,54.6085,54.633,54.6004,54.6085,22742.0
2015-06-17 13:15:00,67.0,67.03,66.99,67.01,13499.0,54.6085,54.633,54.6004,54.6167,13499.0
2015-06-17 13:20:00,67.02,67.02,67.0,67.0,7785.0,54.6248,54.6248,54.6085,54.6085,7785.0
2015-06-17 13:25:00,67.0,67.02,66.98,66.99,18582.0,54.6085,54.6248,54.5922,54.6004,18582.0
2015-06-17 13:30:00,66.98,67.01,66.97,66.99,14014.0,54.5922,54.6167,54.5841,54.6004,14014.0
2015-06-17 13:35:00,67.0,67.0,66.98,67.0,9681.0,54.6085,54.6085,54.5922,54.6085,9681.0
2015-06-17 13:40:00,67.0,67.01,66.97,66.99,12293.0,54.6085,54.6167,54.5841,54.6004,12293.0
2015-06-17 13:45:00,67.0,67.03,66.97,66.99,19723.0,54.6085,54.633,54.5841,54.6004,19723.0
2015-06-17 13:50:00,66.99,66.99,66.91,66.96,14641.0,54.6004,54.6004,54.5352,54.5759,14641.0
2015-06-17 13:55:00,66.97,67.02,66.96,67.01,12793.0,54.5841,54.6248,54.5759,54.6167,12793.0
2015-06-17 14:00:00,66.99,67.36,66.89,67.25,37331.0,54.6004,54.9019,54.5189,54.8123,37331.0
2015-06-17 14:05:00,67.24,67.31,67.1,67.23,9681.0,54.8041,54.8612,54.69,54.796,9681.0
2015-06-17 14:10:00,67.17,67.26,67.14,67.25,25056.0,54.7471,54.8204,54.7226,54.8123,25056.0
2015-06-17 14:15:00,67.26,67.33,67.16,67.19,26141.0,54.8204,54.8775,54.7389,54.7634,26141.0
2015-06-17 14:20:00,67.17,67.2,67.07,67.1,30984.0,54.7471,54.7715,54.6656,54.69,30984.0
2015-06-17 14:25:00,67.1,67.14,67.09,67.12,22575.0,54.69,54.7226,54.6819,54.7063,22575.0
2015-06-17 14:30:00,67.11,67.29,67.11,67.23,21374.0,54.6982,54.8449,54.6982,54.796,21374.0
2015-06-17 14:35:00,67.24,67.35,67.19,67.35,34827.0,54.8041,54.8938,54.7634,54.8938,34827.0
2015-06-17 14:40:00,67.36,67.54,67.36,67.43,34440.0,54.9019,55.0486,54.9019,54.959,34440.0
2015-06-17 14:45:00,67.43,67.55,67.42,67.5,44335.0,54.959,55.0568,54.9508,55.016,44335.0
2015-06-17 14:50:00,67.5,67.52,67.46,67.51,22816.0,55.016,55.0323,54.9834,55.0242,22816.0
2015-06-17 14:55:00,67.52,67.61,67.52,67.53,33049.0,55.0323,55.1057,55.0323,55.0405,33049.0
2015-06-17 15:00:00,67.54,67.54,67.35,67.37,36278.0,55.0486,55.0486,54.8938,54.9101,36278.0
2015-06-17 15:05:00,67.38,67.38,67.27,67.32,16949.0,54.9182,54.9182,54.8286,54.8693,16949.0
2015-06-17 15:10:00,67.31,67.4,67.29,67.35,17811.0,54.8612,54.9345,54.8449,54.8938,17811.0
2015-06-17 15:15:00,67.36,67.46,67.36,67.39,22446.0,54.9019,54.9834,54.9019,54.9264,22446.0
2015-06-17 15:20:00,67.4,67.49,67.39,67.45,26116.0,54.9345,55.0079,54.9264,54.9753,26116.0
2015-06-17 15:25:00,67.45,67.49,67.44,67.46,22674.0,54.9753,55.0079,54.9671,54.9834,22674.0
2015-06-17 15:30:00,67.45,67.48,67.41,67.41,34888.0,54.9753,54.9997,54.9427,54.9427,34888.0
2015-06-17 15:35:00,67.41,67.44,67.33,67.36,35934.0,54.9427,54.9671,54.8775,54.9019,35934.0
2015-06-17 15:40:00,67.36,67.38,67.33,67.35,47386.0,54.9019,54.9182,54.8775,54.8938,47386.0
2015-06-17 15:45:00,67.34,67.36,67.29,67.3,56804.0,54.8856,54.9019,54.8449,54.853,56804.0
2015-06-17 15:50:00,67.3,67.33,67.28,67.28,49923.0,54.853,54.8775,54.8367,54.8367,49923.0
2015-06-17 15:55:00,67.28,67.28,67.21,67.22,139109.0,54.8367,54.8367,54.7797,54.7878,139109.0
2015-06-18 09:30:00,67.65,67.83,67.51,67.8,39942.0,55.1383,55.285,55.0242,55.2606,39942.0
2015-06-18 09:35:00,67.78,67.88,67.66,67.74,29037.0,55.2443,55.3258,55.1465,55.2117,29037.0
2015-06-18 09:40:00,67.74,67.77,67.58,67.65,13398.0,55.2117,55.2361,55.0813,55.1383,13398.0
2015-06-18 09:45:00,67.61,67.8,67.61,67.71,26330.0,55.1057,55.2606,55.1057,55.1872,26330.0
2015-06-18 09:50:00,67.73,67.75,67.62,67.73,13542.0,55.2035,55.2198,55.1139,55.2035,13542.0
2015-06-18 09:55:00,67.73,67.73,67.64,67.67,8896.0,55.2035,55.2035,55.1302,55.1546,8896.0
2015-06-18 10:00:00,67.7,67.8,67.68,67.77,8822.0,55.1791,55.2606,55.1628,55.2361,8822.0
2015-06-18 10:05:00,67.76,67.97,67.76,67.9,15495.0,55.228,55.3991,55.228,55.3421,15495.0
2015-06-18 10:10:00,67.9,68.12,67.89,68.07,39499.0,55.3421,55.5214,55.3339,55.4806,39499.0
2015-06-18 10:15:00,68.05,68.16,68.02,68.06,45003.0,55.4643,55.554,55.4399,55.4725,45003.0
2015-06-18 10:20:00,68.07,68.07,67.98,68.02,20014.0,55.4806,55.4806,55.4073,55.4399,20014.0
2015-06-18 10:25:00,68.04,68.06,67.9,67.9,22592.0,55.4562,55.4725,55.3421,55.3421,22592.0
2015-06-18 10:30:00,67.91,67.97,67.87,67.94,12109.0,55.3502,55.3991,55.3176,55.3747,12109.0
2015-06-18 10:35:00,67.93,68.04,67.91,68.01,17806.0,55.3665,55.4562,55.3502,55.4317,17806.0
2015-06-18 10:40:00,68.01,68.08,68.0,68.03,33421.0,55.4317,55.4888,55.4236,55.448,33421.0
2015-06-18 10:45:00,68.05,68.09,67.99,68.02,27128.0,55.4643,55.4969,55.4154,55.4399,27128.0
2015-06-18 10:50:00,68.03,68.07,68.03,68.05,10450.0,55.448,55.4806,55.448,55.4643,10450.0
2015-06-18 10:55:00,68.07,68.08,68.03,68.03,13265.0,55.4806,55.4888,55.448,55.448,13265.0
2015-06-18 11:00:00,68.04,68.11,68.03,68.09,39098.0,55.4562,55.5132,55.448,55.4969,39098.0
2015-06-18 11:05:00,68.1,68.14,68.08,68.11,24600.0,55.5051,55.5377,55.4888,55.5132,24600.0
2015-06-18 11:10:00,68.1,68.18,68.1,68.15,34416.0,55.5051,55.5703,55.5051,55.5458,34416.0
2015-06-18 11:15:00,68.15,68.16,68.1,68.14,23117.0,55.5458,55.554,55.5051,55.5377,23117.0
2015-06-18 11:20:00,68.13,68.22,68.13,68.22,13836.0,55.5295,55.6029,55.5295,55.6029,13836.0
2015-06-18 11:25:00,68.22,68.23,68.16,68.2,23637.0,55.6029,55.611,55.554,55.5866,23637.0
2015-06-18 11:30:00,68.22,68.24,68.19,68.2,17659.0,55.6029,55.6192,55.5784,55.5866,17659.0
2015-06-18 11:35:00,68.18,68.21,68.16,68.18,41580.0,55.5703,55.5947,55.554,55.5703,41580.0
2015-06-18 11:40:00,68.2,68.25,68.19,68.21,14602.0,55.5866,55.6273,55.5784,55.5947,14602.0
2015-06-18 11:45:00,68.22,68.24,68.2,68.22,13760.0,55.6029,55.6192,55.5866,55.6029,13760.0
2015-06-18 11:50:00,68.22,68.22,68.18,68.2,15713.0,55.6029,55.6029,55.5703,55.5866,15713.0
2015-06-18 11:55:00,68.19,68.23,68.15,68.19,23965.0,55.5784,55.611,55.5458,55.5784,23965.0
2015-06-18 12:00:00,68.19,68.23,68.16,68.23,28912.0,55.5784,55.611,55.554,55.611,28912.0
2015-06-18 12:05:00,68.24,68.25,68.2,68.23,8846.0,55.6192,55.6273,55.5866,55.611,8846.0
2015-06-18 12:10:00,68.24,68.4,68.24,68.35,33941.0,55.6192,55.7496,55.6192,55.7088,33941.0
2015-06-18 12:15:00,68.36,68.37,68.35,68.36,11327.0,55.717,55.7251,55.7088,55.717,11327.0
2015-06-18 12:20:00,68.35,68.47,68.34,68.42,21878.0,55.7088,55.8066,55.7007,55.7659,21878.0
2015-06-18 12:25:00,68.44,68.46,68.4,68.45,13554.0,55.7822,55.7985,55.7496,55.7903,13554.0
2015-06-18 12:30:00,68.44,68.63,68.44,68.6,13226.0,55.7822,55.9371,55.7822,55.9126,13226.0
2015-06-18 12:35:00,68.59,68.6,68.47,68.49,20726.0,55.9045,55.9126,55.8066,55.8229,20726.0
2015-06-18 12:40:00,68.49,68.51,68.47,68.5,9437.0,55.8229,55.8393,55.8066,55.8311,9437.0
2015-06-18 12:45:00,68.5,68.53,68.45,68.45,18296.0,55.8311,55.8556,55.7903,55.7903,18296.0
2015-06-18 12:50:00,68.45,68.48,68.39,68.39,11145.0,55.7903,55.8148,55.7414,55.7414,11145.0
2015-06-18 12:55:00,68.4,68.4,68.36,68.36,10469.0,55.7496,55.7496,55.717,55.717,10469.0
2015-06-18 13:00:00,68.37,68.44,68.37,68.4,18784.0,55.7251,55.7822,55.7251,55.7496,18784.0
2015-06-18 13:05:00,68.38,68.39,68.27,68.28,15342.0,55.7333,55.7414,55.6436,55.6518,15342.0
2015-06-18 13:10:00,68.27,68.36,68.27,68.32,10732.0,55.6436,55.717,55.6436,55.6844,10732.0
2015-06-18 13:15:00,68.33,68.35,68.19,68.22,16845.0,55.6925,55.7088,55.5784,55.6029,16845.0
2015-06-18 13:20:00,68.24,68.27,68.19,68.25,17745.0,55.6192,55.6436,55.5784,55.6273,17745.0
2015-06-18 13:25:00,68.27,68.3,68.24,68.29,11332.0,55.6436,55.6681,55.6192,55.6599,11332.0
2015-06-18 13:30:00,68.28,68.29,68.23,68.26,15882.0,55.6518,55.6599,55.611,55.6355,15882.0
2015-06-18 13:35:00,68.26,68.3,68.21,68.22,19430.0,55.6355,55.6681,55.5947,55.6029,19430.0
2015-06-18 13:40:00,68.21,68.29,68.21,68.26,10472.0,55.5947,55.6599,55.5947,55.6355,10472.0
2015-06-18 13:45:00,68.27,68.3,68.25,68.25,17099.0,55.6436,55.6681,55.6273,55.6273,17099.0
2015-06-18 13:50:00,68.24,68.25,68.2,68.21,11108.0,55.6192,55.6273,55.5866,55.5947,11108.0
2015-06-18 13:55:00,68.2,68.23,68.11,68.12,10456.0,55.5866,55.611,55.5132,55.5214,10456.0
2015-06-18 14:00:00,68.13,68.18,68.07,68.17,9167.0,55.5295,55.5703,55.4806,55.5621,9167.0
2015-06-18 14:05:00,68.17,68.19,68.14,68.14,10142.0,55.5621,55.5784,55.5377,55.5377,10142.0
2015-06-18 14:10:00,68.15,68.17,68.13,68.13,19274.0,55.5458,55.5621,55.5295,55.5295,19274.0
2015-06-18 14:15:00,68.12,68.14,68.09,68.1,15533.0,55.5214,55.5377,55.4969,55.5051,15533.0
2015-06-18 14:20:00,68.1,68.23,68.09,68.23,10668.0,55.5051,55.611,55.4969,55.611,10668.0
2015-06-18 14:25:00,68.23,68.24,68.19,68.22,21278.0,55.611,55.6192,55.5784,55.6029,21278.0
2015-06-18 14:30:00,68.22,68.26,68.2,68.21,17089.0,55.6029,55.6355,55.5866,55.5947,17089.0
2015-06-18 14:35:00,68.2,68.25,68.2,68.23,17033.0,55.5866,55.6273,55.5866,55.611,17033.0
2015-06-18 14:40:00,68.23,68.26,68.21,68.24,16788.0,55.611,55.6355,55.5947,55.6192,16788.0
2015-06-18 14:45:00,68.23,68.26,68.2,68.24,26810.0,55.611,55.6355,55.5866,55.6192,26810.0
2015-06-18 14:50:00,68.23,68.33,68.23,68.28,30985.0,55.611,55.6925,55.611,55.6518,30985.0
2015-06-18 14:55:00,68.3,68.36,68.27,68.34,20925.0,55.6681,55.717,55.6436,55.7007,20925.0
2015-06-18 15:00:00,68.35,68.38,68.29,68.32,16196.0,55.7088,55.7333,55.6599,55.6844,16196.0
2015-06-18 15:05:00,68.32,68.36,68.31,68.31,16515.0,55.6844,55.717,55.6762,55.6762,16515.0
2015-06-18 15:10:00,68.31,68.33,68.29,68.31,18400.0,55.6762,55.6925,55.6599,55.6762,18400.0
2015-06-18 15:15:00,68.31,68.35,68.3,68.35,20768.0,55.6762,55.7088,55.6681,55.7088,20768.0
2015-06-18 15:20:00,68.34,68.39,68.33,68.39,21223.0,55.7007,55.7414,55.6925,55.7414,21223.0
2015-06-18 15:25:00,68.39,68.41,68.37,68.41,17688.0,55.7414,55.7577,55.7251,55.7577,17688.0
2015-06-18 15:30:00,68.41,68.47,68.41,68.43,25037.0,55.7577,55.8066,55.7577,55.774,25037.0
2015-06-18 15:35:00,68.43,68.45,68.33,68.35,27091.0,55.774,55.7903,55.6925,55.7088,27091.0
2015-06-18 15:40:00,68.36,68.42,68.35,68.42,21818.0,55.717,55.7659,55.7088,55.7659,21818.0
2015-06-18 15:45:00,68.4,68.41,68.35,68.35,27842.0,55.7496,55.7577,55.7088,55.7088,27842.0
2015-06-18 15:50:00,68.36,68.37,68.28,68.3,42652.0,55.717,55.7251,55.6518,55.6681,42652.0
2015-06-18 15:55:00,68.29,68.31,68.25,68.3,89735.0,55.6599,55.6762,55.6273,55.6681,89735.0
2015-06-19 09:30:00,68.43,68.55,68.34,68.45,448231.0,55.774,55.8719,55.7007,55.7903,448231.0
2015-06-19 09:35:00,68.46,68.47,68.19,68.22,16616.0,55.7985,55.8066,55.5784,55.6029,16616.0
2015-06-19 09:40:00,68.2,68.32,68.08,68.29,11180.0,55.5866,55.6844,55.4888,55.6599,11180.0
2015-06-19 09:45:00,68.28,68.29,68.13,68.13,13719.0,55.6518,55.6599,55.5295,55.5295,13719.0
2015-06-19 09:50:00,68.12,68.25,68.11,68.23,24292.0,55.5214,55.6273,55.5132,55.611,24292.0
2015-06-19 09:55:00,68.22,68.26,68.18,68.22,13388.0,55.6029,55.6355,55.5703,55.6029,13388.0
2015-06-19 10:00:00,68.23,68.33,68.23,68.3,9829.0,55.611,55.6925,55.611,55.6681,9829.0
2015-06-19 10:05:00,68.29,68.29,68.18,68.18,10500.0,55.6599,55.6599,55.5703,55.5703,10500.0
2015-06-19 10:10:00,68.17,68.23,68.13,68.14,6300.0,55.5621,55.611,55.5295,55.5377,6300.0
2015-06-19 10:15:00,68.14,68.15,68.04,68.05,8761.0,55.5377,55.5458,55.4562,55.4643,8761.0
2015-06-19 10:20:00,68.05,68.08,67.99,68.01,15391.0,55.4643,55.4888,55.4154,55.4317,15391.0
2015-06-19 10:25:00,68.01,68.07,68.0,68.0,9055.0,55.4317,55.4806,55.4236,55.4236,9055.0
2015-06-19 10:30:00,68.0,68.0,67.89,67.97,9620.0,55.4236,55.4236,55.3339,55.3991,9620.0
2015-06-19 10:35:00,67.97,68.09,67.96,68.05,22316.0,55.3991,55.4969,55.391,55.4643,22316.0
2015-06-19 10:40:00,68.04,68.09,68.02,68.08,16166.0,55.4562,55.4969,55.4399,55.4888,16166.0
2015-06-19 10:45:00,68.08,68.13,68.08,68.12,10500.0,55.4888,55.5295,55.4888,55.5214,10500.0
2015-06-19 10:50:00,68.12,68.12,68.04,68.07,6165.0,55.5214,55.5214,55.4562,55.4806,6165.0
2015-06-19 10:55:00,68.07,68.1,68.06,68.06,7514.0,55.4806,55.5051,55.4725,55.4725,7514.0
2015-06-19 11:00:00,68.06,68.07,68.01,68.05,10113.0,55.4725,55.4806,55.4317,55.4643,10113.0
2015-06-19 11:05:00,68.05,68.07,67.99,68.03,13130.0,55.4643,55.4806,55.4154,55.448,13130.0
2015-06-19 11:10:00,68.03,68.03,67.99,68.0,3811.0,55.448,55.448,55.4154,55.4236,3811.0
2015-06-19 11:15:00,68.01,68.07,67.99,68.06,6285.0,55.4317,55.4806,55.4154,55.4725,6285.0
2015-06-19 11:20:00,68.06,68.07,68.0,68.02,19901.0,55.4725,55.4806,55.4236,55.4399,19901.0
2015-06-19 11:25:00,68.03,68.04,67.95,67.97,5881.0,55.448,55.4562,55.3828,55.3991,5881.0
2015-06-19 11:30:00,67.99,67.99,67.92,67.92,3650.0,55.4154,55.4154,55.3584,55.3584,3650.0
2015-06-19 11:35:00,67.93,67.93,67.88,67.88,5970.0,55.3665,55.3665,55.3258,55.3258,5970.0
2015-06-19 11:40:00,67.88,67.88,67.77,67.77,5414.0,55.3258,55.3258,55.2361,55.2361,5414.0
2015-06-19 11:45:00,67.7,67.74,67.65,67.74,6840.0,55.1791,55.2117,55.1383,55.2117,6840.0
2015-06-19 11:50:00,67.74,67.74,67.65,67.71,4789.0,55.2117,55.2117,55.1383,55.1872,4789.0
2015-06-19 11:55:00,67.71,67.72,67.65,67.67,2911.0,55.1872,55.1954,55.1383,55.1546,2911.0
2015-06-19 12:00:00,67.67,67.72,67.62,67.7,8015.0,55.1546,55.1954,55.1139,55.1791,8015.0
2015-06-19 12:05:00,67.68,67.68,67.6,67.63,5005.0,55.1628,55.1628,55.0976,55.122,5005.0
2015-06-19 12:10:00,67.63,67.68,67.63,67.67,3022.0,55.122,55.1628,55.122,55.1546,3022.0
2015-06-19 12:15:00,67.68,67.76,67.68,67.76,7300.0,55.1628,55.228,55.1628,55.228,7300.0
2015-06-19 12:20:00,67.76,67.76,67.72,67.75,6560.0,55.228,55.228,55.1954,55.2198,6560.0
2015-06-19 12:25:00,67.75,67.76,67.71,67.73,5802.0,55.2198,55.228,55.1872,55.2035,5802.0
2015-06-19 12:30:00,67.72,67.72,67.66,67.7,4443.0,55.1954,55.1954,55.1465,55.1791,4443.0
2015-06-19 12:35:00,67.71,67.71,67.65,67.65,2871.0,55.1872,55.1872,55.1383,55.1383,2871.0
2015-06-19 12:40:00,67.65,67.68,67.65,67.68,4273.0,55.1383,55.1628,55.1383,55.1628,4273.0
2015-06-19 12:45:00,67.67,67.68,67.64,67.65,4748.0,55.1546,55.1628,55.1302,55.1383,4748.0
2015-06-19 12:50:00,67.65,67.65,67.6,67.6,13751.0,55.1383,55.1383,55.0976,55.0976,13751.0
2015-06-19 12:55:00,67.6,67.61,67.53,67.55,6747.0,55.0976,55.1057,55.0405,55.0568,6747.0
2015-06-19 13:00:00,67.54,67.56,67.51,67.52,16649.0,55.0486,55.065,55.0242,55.0323,16649.0
2015-06-19 13:05:00,67.51,67.52,67.49,67.5,10682.0,55.0242,55.0323,55.0079,55.016,10682.0
2015-06-19 13:10:00,67.5,67.52,67.47,67.48,11004.0,55.016,55.0323,54.9916,54.9997,11004.0
2015-06-19 13:15:00,67.48,67.49,67.47,67.48,5652.0,54.9997,55.0079,54.9916,54.9997,5652.0
2015-06-19 13:20:00,67.48,67.48,67.45,67.48,5983.0,54.9997,54.9997,54.9753,54.9997,5983.0
2015-06-19 13:25:00,67.49,67.51,67.46,67.46,7562.0,55.0079,55.0242,54.9834,54.9834,7562.0
2015-06-19 13:30:00,67.46,67.52,67.46,67.52,11737.0,54.9834,55.0323,54.9834,55.0323,11737.0
2015-06-19 13:35:00,67.52,67.55,67.5,67.55,14782.0,55.0323,55.0568,55.016,55.0568,14782.0
2015-06-19 13:40:00,67.55,67.57,67.54,67.54,21321.0,55.0568,55.0731,55.0486,55.0486,21321.0
2015-06-19 13:45:00,67.55,67.55,67.46,67.48,17449.0,55.0568,55.0568,54.9834,54.9997,17449.0
2015-06-19 13:50:00,67.47,67.48,67.45,67.46,17473.0,54.9916,54.9997,54.9753,54.9834,17473.0
2015-06-19 13:55:00,67.45,67.46,67.37,67.39,26808.0,54.9753,54.9834,54.9101,54.9264,26808.0
2015-06-19 14:00:00,67.38,67.41,67.34,67.34,19961.0,54.9182,54.9427,54.8856,54.8856,19961.0
2015-06-19 14:05:00,67.35,67.36,67.32,67.35,19456.0,54.8938,54.9019,54.8693,54.8938,19456.0
2015-06-19 14:10:00,67.35,67.39,67.35,67.37,18774.0,54.8938,54.9264,54.8938,54.9101,18774.0
2015-06-19 14:15:00,67.36,67.37,67.34,67.37,13508.0,54.9019,54.9101,54.8856,54.9101,13508.0
2015-06-19 14:20:00,67.36,67.37,67.3,67.31,20104.0,54.9019,54.9101,54.853,54.8612,20104.0
2015-06-19 14:25:00,67.31,67.37,67.29,67.35,9031.0,54.8612,54.9101,54.8449,54.8938,9031.0
2015-06-19 14:30:00,67.35,67.44,67.33,67.44,14511.0,54.8938,54.9671,54.8775,54.9671,14511.0
2015-06-19 14:35:00,67.43,67.45,67.41,67.45,11907.0,54.959,54.9753,54.9427,54.9753,11907.0
2015-06-19 14:40:00,67.44,67.48,67.43,67.48,7223.0,54.9671,54.9997,54.959,54.9997,7223.0
2015-06-19 14:45:00,67.47,67.47,67.44,67.46,13409.0,54.9916,54.9916,54.9671,54.9834,13409.0
2015-06-19 14:50:00,67.45,67.46,67.38,67.39,19129.0,54.9753,54.9834,54.9182,54.9264,19129.0
2015-06-19 14:55:00,67.4,67.53,67.4,67.49,17743.0,54.9345,55.0405,54.9345,55.0079,17743.0
2015-06-19 15:00:00,67.5,67.5,67.38,67.41,17149.0,55.016,55.016,54.9182,54.9427,17149.0
2015-06-19 15:05:00,67.4,67.5,67.4,67.48,13058.0,54.9345,55.016,54.9345,54.9997,13058.0
2015-06-19 15:10:00,67.5,68.03,67.49,67.99,93805.0,55.016,55.448,55.0079,55.4154,93805.0
2015-06-19 15:15:00,68.01,68.01,67.81,67.9,61294.0,55.4317,55.4317,55.2687,55.3421,61294.0
2015-06-19 15:20:00,67.91,68.1,67.9,68.03,59549.0,55.3502,55.5051,55.3421,55.448,59549.0
2015-06-19 15:25:00,68.03,68.15,68.01,68.02,74666.0,55.448,55.5458,55.4317,55.4399,74666.0
2015-06-19 15:30:00,68.02,68.23,68.02,68.22,42573.0,55.4399,55.611,55.4399,55.6029,42573.0
2015-06-19 15:35:00,68.22,68.23,68.03,68.06,43103.0,55.6029,55.611,55.448,55.4725,43103.0
2015-06-19 15:40:00,68.06,68.09,68.06,68.07,39130.0,55.4725,55.4969,55.4725,55.4806,39130.0
2015-06-19 15:45:00,68.07,68.16,68.06,68.14,48797.0,55.4806,55.554,55.4725,55.5377,48797.0
2015-06-19 15:50:00,68.14,68.14,67.86,68.07,125550.0,55.5377,55.5377,55.3095,55.4806,125550.0
2015-06-19 15:55:00,68.07,68.07,67.91,67.91,194210.0,55.4806,55.4806,55.3502,55.3502,194210.0
2015-06-22 09:30:00,68.34,68.6,68.09,68.54,46153.0,55.7007,55.9126,55.4969,55.8637,46153.0
2015-06-22 09:35:00,68.54,68.57,68.26,68.33,33252.0,55.8637,55.8882,55.6355,55.6925,33252.0
2015-06-22 09:40:00,68.34,68.45,68.31,68.4,24528.0,55.7007,55.7903,55.6762,55.7496,24528.0
2015-06-22 09:45:00,68.42,68.45,68.3,68.34,17399.0,55.7659,55.7903,55.6681,55.7007,17399.0
2015-06-22 09:50:00,68.31,68.4,68.29,68.34,17436.0,55.6762,55.7496,55.6599,55.7007,17436.0
2015-06-22 09:55:00,68.34,68.4,68.28,68.28,8610.0,55.7007,55.7496,55.6518,55.6518,8610.0
2015-06-22 10:00:00,68.27,68.34,68.24,68.31,15193.0,55.6436,55.7007,55.6192,55.6762,15193.0
2015-06-22 10:05:00,68.32,68.36,68.29,68.33,13500.0,55.6844,55.717,55.6599,55.6925,13500.0
2015-06-22 10:10:00,68.32,68.36,68.26,68.26,9577.0,55.6844,55.717,55.6355,55.6355,9577.0
2015-06-22 10:15:00,68.26,68.3,68.19,68.19,16652.0,55.6355,55.6681,55.5784,55.5784,16652.0
2015-06-22 10:20:00,68.18,68.19,68.12,68.12,28855.0,55.5703,55.5784,55.5214,55.5214,28855.0
2015-06-22 10:25:00,68.13,68.14,68.05,68.08,16652.0,55.5295,55.5377,55.4643,55.4888,16652.0
2015-06-22 10:30:00,68.08,68.09,68.0,68.03,22396.0,55.4888,55.4969,55.4236,55.448,22396.0
2015-06-22 10:35:00,68.03,68.07,67.95,67.96,7007.0,55.448,55.4806,55.3828,55.391,7007.0
2015-06-22 10:40:00,67.95,68.03,67.95,67.96,20401.0,55.3828,55.448,55.3828,55.391,20401.0
2015-06-22 10:45:00,67.97,68.0,67.86,67.88,18469.0,55.3991,55.4236,55.3095,55.3258,18469.0
2015-06-22 10:50:00,67.87,67.89,67.82,67.82,7966.0,55.3176,55.3339,55.2769,55.2769,7966.0
2015-06-22 10:55:00,67.82,67.87,67.78,67.82,23376.0,55.2769,55.3176,55.2443,55.2769,23376.0
2015-06-22 11:00:00,67.82,67.82,67.78,67.79,16284.0,55.2769,55.2769,55.2443,55.2524,16284.0
2015-06-22 11:05:00,67.79,67.87,67.78,67.83,44449.0,55.2524,55.3176,55.2443,55.285,44449.0
2015-06-22 11:10:00,67.83,67.84,67.78,67.8,22591.0,55.285,55.2932,55.2443,55.2606,22591.0
2015-06-22 11:15:00,67.8,67.81,67.78,67.78,15750.0,55.2606,55.2687,55.2443,55.2443,15750.0
2015-06-22 11:20:00,67.79,67.85,67.79,67.85,15215.0,55.2524,55.3013,55.2524,55.3013,15215.0
2015-06-22 11:25:00,67.85,67.88,67.84,67.85,19673.0,55.3013,55.3258,55.2932,55.3013,19673.0
2015-06-22 11:30:00,67.85,67.86,67.75,67.82,57684.0,55.3013,55.3095,55.2198,55.2769,57684.0
2015-06-22 11:35:00,67.82,67.82,67.79,67.79,16304.0,55.2769,55.2769,55.2524,55.2524,16304.0
2015-06-22 11:40:00,67.79,67.81,67.74,67.75,13891.0,55.2524,55.2687,55.2117,55.2198,13891.0
2015-06-22 11:45:00,67.75,67.77,67.71,67.74,13012.0,55.2198,55.2361,55.1872,55.2117,13012.0
2015-06-22 11:50:00,67.74,67.76,67.66,67.7,16480.0,55.2117,55.228,55.1465,55.1791,16480.0
2015-06-22 11:55:00,67.69,67.69,67.58,67.58,22920.0,55.1709,55.1709,55.0813,55.0813,22920.0
2015-06-22 12:00:00,67.59,67.67,67.59,67.63,14717.0,55.0894,55.1546,55.0894,55.122,14717.0
2015-06-22 12:05:00,67.63,67.67,67.63,67.63,11899.0,55.122,55.1546,55.122,55.122,11899.0
2015-06-22 12:10:00,67.63,67.65,67.6,67.61,7752.0,55.122,55.1383,55.0976,55.1057,7752.0
2015-06-22 12:15:00,67.61,67.62,67.5,67.57,24339.0,55.1057,55.1139,55.016,55.0731,24339.0
2015-06-22 12:20:00,67.55,67.58,67.46,67.46,6766.0,55.0568,55.0813,54.9834,54.9834,6766.0
2015-06-22 12:25:00,67.47,67.49,67.41,67.49,6811.0,54.9916,55.0079,54.9427,55.0079,6811.0
2015-06-22 12:30:00,67.5,67.53,67.48,67.52,4050.0,55.016,55.0405,54.9997,55.0323,4050.0
2015-06-22 12:35:00,67.53,67.54,67.5,67.52,5043.0,55.0405,55.0486,55.016,55.0323,5043.0
2015-06-22 12:40:00,67.53,67.6,67.53,67.6,14491.0,55.0405,55.0976,55.0405,55.0976,14491.0
2015-06-22 12:45:00,67.6,67.6,67.56,67.57,5469.0,55.0976,55.0976,55.065,55.0731,5469.0
2015-06-22 12:50:00,67.57,67.6,67.56,67.58,6458.0,55.0731,55.0976,55.065,55.0813,6458.0
2015-06-22 12:55:00,67.57,67.57,67.51,67.51,8055.0,55.0731,55.0731,55.0242,55.0242,8055.0
2015-06-22 13:00:00,67.52,67.58,67.5,67.58,5491.0,55.0323,55.0813,55.016,55.0813,5491.0
2015-06-22 13:05:00,67.58,67.58,67.55,67.56,7475.0,55.0813,55.0813,55.0568,55.065,7475.0
2015-06-22 13:10:00,67.57,67.61,67.57,67.57,7180.0,55.0731,55.1057,55.0731,55.0731,7180.0
2015-06-22 13:15:00,67.56,67.58,67.55,67.55,7737.0,55.065,55.0813,55.0568,55.0568,7737.0
2015-06-22 13:20:00,67.55,67.62,67.53,67.61,8669.0,55.0568,55.1139,55.0405,55.1057,8669.0
2015-06-22 13:25:00,67.61,67.61,67.58,67.58,10519.0,55.1057,55.1057,55.0813,55.0813,10519.0
2015-06-22 13:30:00,67.6,67.64,67.56,67.64,10459.0,55.0976,55.1302,55.065,55.1302,10459.0
2015-06-22 13:35:00,67.64,67.66,67.58,67.66,29871.0,55.1302,55.1465,55.0813,55.1465,29871.0
2015-06-22 13:40:00,67.67,67.7,67.65,67.7,12926.0,55.1546,55.1791,55.1383,55.1791,12926.0
2015-06-22 13:45:00,67.7,67.78,67.68,67.77,10119.0,55.1791,55.2443,55.1628,55.2361,10119.0
2015-06-22 13:50:00,67.77,67.83,67.76,67.83,7976.0,55.2361,55.285,55.228,55.285,7976.0
2015-06-22 13:55:00,67.83,67.92,67.82,67.92,17419.0,55.285,55.3584,55.2769,55.3584,17419.0
2015-06-22 14:00:00,67.92,67.93,67.85,67.91,9344.0,55.3584,55.3665,55.3013,55.3502,9344.0
2015-06-22 14:05:00,67.91,67.98,67.91,67.98,9605.0,55.3502,55.4073,55.3502,55.4073,9605.0
2015-06-22 14:10:00,67.98,67.99,67.96,67.97,12061.0,55.4073,55.4154,55.391,55.3991,12061.0
2015-06-22 14:15:00,67.97,68.08,67.95,68.07,20596.0,55.3991,55.4888,55.3828,55.4806,20596.0
2015-06-22 14:20:00,68.07,68.08,68.04,68.04,11855.0,55.4806,55.4888,55.4562,55.4562,11855.0
2015-06-22 14:25:00,68.05,68.07,68.03,68.03,11900.0,55.4643,55.4806,55.448,55.448,11900.0
2015-06-22 14:30:00,68.02,68.15,67.97,68.14,62048.0,55.4399,55.5458,55.3991,55.5377,62048.0
2015-06-22 14:35:00,68.14,68.16,68.11,68.15,28622.0,55.5377,55.554,55.5132,55.5458,28622.0
2015-06-22 14:40:00,68.15,68.21,68.14,68.17,17391.0,55.5458,55.5947,55.5377,55.5621,17391.0
2015-06-22 14:45:00,68.16,68.16,68.11,68.13,12443.0,55.554,55.554,55.5132,55.5295,12443.0
2015-06-22 14:50:00,68.14,68.15,68.1,68.14,38013.0,55.5377,55.5458,55.5051,55.5377,38013.0
2015-06-22 14:55:00,68.14,68.14,68.08,68.08,11113.0,55.5377,55.5377,55.4888,55.4888,11113.0
2015-06-22 15:00:00,68.1,68.1,68.01,68.04,24117.0,55.5051,55.5051,55.4317,55.4562,24117.0
2015-06-22 15:05:00,68.05,68.1,68.05,68.05,12020.0,55.4643,55.5051,55.4643,55.4643,12020.0
2015-06-22 15:10:00,68.05,68.07,68.03,68.05,21191.0,55.4643,55.4806,55.448,55.4643,21191.0
2015-06-22 15:15:00,68.04,68.06,68.02,68.05,11873.0,55.4562,55.4725,55.4399,55.4643,11873.0
2015-06-22 15:20:00,68.06,68.08,68.03,68.07,22887.0,55.4725,55.4888,55.448,55.4806,22887.0
2015-06-22 15:25:00,68.06,68.07,68.02,68.03,28665.0,55.4725,55.4806,55.4399,55.448,28665.0
2015-06-22 15:30:00,68.04,68.04,68.0,68.0,28217.0,55.4562,55.4562,55.4236,55.4236,28217.0
2015-06-22 15:35:00,68.01,68.03,67.98,68.03,31723.0,55.4317,55.448,55.4073,55.448,31723.0
2015-06-22 15:40:00,68.03,68.1,68.02,68.03,39635.0,55.448,55.5051,55.4399,55.448,39635.0
2015-06-22 15:45:00,68.05,68.05,67.98,68.01,26387.0,55.4643,55.4643,55.4073,55.4317,26387.0
2015-06-22 15:50:00,68.01,68.03,67.95,67.95,35209.0,55.4317,55.448,55.3828,55.3828,35209.0
2015-06-22 15:55:00,67.96,68.02,67.94,68.02,101166.0,55.391,55.4399,55.3747,55.4399,101166.0
2015-06-23 09:30:00,68.08,68.26,67.97,68.04,20759.0,55.4888,55.6355,55.3991,55.4562,20759.0
2015-06-23 09:35:00,67.98,67.99,67.79,67.9,18221.0,55.4073,55.4154,55.2524,55.3421,18221.0
2015-06-23 09:40:00,67.89,67.97,67.82,67.86,7841.0,55.3339,55.3991,55.2769,55.3095,7841.0
2015-06-23 09:45:00,67.85,67.86,67.72,67.75,8905.0,55.3013,55.3095,55.1954,55.2198,8905.0
2015-06-23 09:50:00,67.74,67.8,67.7,67.73,10826.0,55.2117,55.2606,55.1791,55.2035,10826.0
2015-06-23 09:55:00,67.73,67.74,67.64,67.64,8136.0,55.2035,55.2117,55.1302,55.1302,8136.0
2015-06-23 10:00:00,67.65,67.67,67.56,67.66,12318.0,55.1383,55.1546,55.065,55.1465,12318.0
2015-06-23 10:05:00,67.66,67.75,67.65,67.67,32602.0,55.1465,55.2198,55.1383,55.1546,32602.0
2015-06-23 10:10:00,67.7,67.82,67.67,67.81,33269.0,55.1791,55.2769,55.1546,55.2687,33269.0
2015-06-23 10:15:00,67.82,67.89,67.69,67.69,31103.0,55.2769,55.3339,55.1709,55.1709,31103.0
2015-06-23 10:20:00,67.66,67.78,67.66,67.74,45703.0,55.1465,55.2443,55.1465,55.2117,45703.0
2015-06-23 10:25:00,67.74,67.75,67.63,67.67,19090.0,55.2117,55.2198,55.122,55.1546,19090.0
2015-06-23 10:30:00,67.65,67.68,67.62,67.62,7100.0,55.1383,55.1628,55.1139,55.1139,7100.0
2015-06-23 10:35:00,67.61,67.67,67.59,67.59,11422.0,55.1057,55.1546,55.0894,55.0894,11422.0
2015-06-23 10:40:00,67.59,67.61,67.52,67.53,7630.0,55.0894,55.1057,55.0323,55.0405,7630.0
2015-06-23 10:45:00,67.51,67.55,67.47,67.49,20559.0,55.0242,55.0568,54.9916,55.0079,20559.0
2015-06-23 10:50:00,67.49,67.62,67.48,67.62,5602.0,55.0079,55.1139,54.9997,55.1139,5602.0
2015-06-23 10:55:00,67.59,67.64,67.56,67.64,14311.0,55.0894,55.1302,55.065,55.1302,14311.0
2015-06-23 11:00:00,67.62,67.64,67.59,67.64,9172.0,55.1139,55.1302,55.0894,55.1302,9172.0
2015-06-23 11:05:00,67.64,67.72,67.63,67.68,8067.0,55.1302,55.1954,55.122,55.1628,8067.0
2015-06-23 11:10:00,67.68,67.71,67.64,67.66,10515.0,55.1628,55.1872,55.1302,55.1465,10515.0
2015-06-23 11:15:00,67.64,67.73,67.61,67.65,13844.0,55.1302,55.2035,55.1057,55.1383,13844.0
2015-06-23 11:20:00,67.66,67.66,67.56,67.57,5480.0,55.1465,55.1465,55.065,55.0731,5480.0
2015-06-23 11:25:00,67.58,67.6,67.55,67.56,5336.0,55.0813,55.0976,55.0568,55.065,5336.0
2015-06-23 11:30:00,67.56,67.65,67.56,67.63,11695.0,55.065,55.1383,55.065,55.122,11695.0
2015-06-23 11:35:00,67.63,67.67,67.59,67.59,14398.0,55.122,55.1546,55.0894,55.0894,14398.0
2015-06-23 11:40:00,67.6,67.61,67.58,67.59,4450.0,55.0976,55.1057,55.0813,55.0894,4450.0
2015-06-23 11:45:00,67.59,67.65,67.57,67.62,9374.0,55.0894,55.1383,55.0731,55.1139,9374.0
2015-06-23 11:50:00,67.63,67.65,67.59,67.59,6129.0,55.122,55.1383,55.0894,55.0894,6129.0
2015-06-23 11:55:00,67.59,67.63,67.58,67.6,4363.0,55.0894,55.122,55.0813,55.0976,4363.0
2015-06-23 12:00:00,67.59,67.6,67.55,67.57,6900.0,55.0894,55.0976,55.0568,55.0731,6900.0
2015-06-23 12:05:00,67.56,67.56,67.46,67.55,9993.0,55.065,55.065,54.9834,55.0568,9993.0
2015-06-23 12:10:00,67.55,67.57,67.52,67.57,4650.0,55.0568,55.0731,55.0323,55.0731,4650.0
2015-06-23 12:15:00,67.56,67.6,67.55,67.57,3300.0,55.065,55.0976,55.0568,55.0731,3300.0
2015-06-23 12:20:00,67.56,67.58,67.53,67.55,4050.0,55.065,55.0813,55.0405,55.0568,4050.0
2015-06-23 12:25:00,67.55,67.6,67.54,67.6,2100.0,55.0568,55.0976,55.0486,55.0976,2100.0
2015-06-23 12:30:00,67.59,67.63,67.58,67.62,3829.0,55.0894,55.122,55.0813,55.1139,3829.0
2015-06-23 12:35:00,67.61,67.62,67.56,67.56,3128.0,55.1057,55.1139,55.065,55.065,3128.0
2015-06-23 12:40:00,67.56,67.56,67.52,67.53,3029.0,55.065,55.065,55.0323,55.0405,3029.0
2015-06-23 12:45:00,67.53,67.57,67.52,67.57,3500.0,55.0405,55.0731,55.0323,55.0731,3500.0
2015-06-23 12:50:00,67.56,67.57,67.52,67.55,3810.0,55.065,55.0731,55.0323,55.0568,3810.0
2015-06-23 12:55:00,67.53,67.53,67.5,67.51,3287.0,55.0405,55.0405,55.016,55.0242,3287.0
2015-06-23 13:00:00,67.52,67.52,67.49,67.49,2159.0,55.0323,55.0323,55.0079,55.0079,2159.0
2015-06-23 13:05:00,67.48,67.48,67.4,67.42,11186.0,54.9997,54.9997,54.9345,54.9508,11186.0
2015-06-23 13:10:00,67.4,67.41,67.39,67.41,3865.0,54.9345,54.9427,54.9264,54.9427,3865.0
2015-06-23 13:15:00,67.41,67.43,67.41,67.42,2100.0,54.9427,54.959,54.9427,54.9508,2100.0
2015-06-23 13:20:00,67.41,67.47,67.4,67.45,5597.0,54.9427,54.9916,54.9345,54.9753,5597.0
2015-06-23 13:25:00,67.44,67.45,67.42,67.42,2901.0,54.9671,54.9753,54.9508,54.9508,2901.0
2015-06-23 13:30:00,67.43,67.45,67.41,67.43,2994.0,54.959,54.9753,54.9427,54.959,2994.0
2015-06-23 13:35:00,67.43,67.45,67.42,67.45,2500.0,54.959,54.9753,54.9508,54.9753,2500.0
2015-06-23 13:40:00,67.48,67.55,67.48,67.54,4550.0,54.9997,55.0568,54.9997,55.0486,4550.0
2015-06-23 13:45:00,67.55,67.55,67.5,67.52,5058.0,55.0568,55.0568,55.016,55.0323,5058.0
2015-06-23 13:50:00,67.51,67.53,67.5,67.51,4385.0,55.0242,55.0405,55.016,55.0242,4385.0
2015-06-23 13:55:00,67.5,67.52,67.48,67.5,5239.0,55.016,55.0323,54.9997,55.016,5239.0
2015-06-23 14:00:00,67.49,67.51,67.46,67.5,14520.0,55.0079,55.0242,54.9834,55.016,14520.0
2015-06-23 14:05:00,67.5,67.53,67.49,67.53,2498.0,55.016,55.0405,55.0079,55.0405,2498.0
2015-06-23 14:10:00,67.52,67.56,67.52,67.55,6662.0,55.0323,55.065,55.0323,55.0568,6662.0
2015-06-23 14:15:00,67.56,67.59,67.56,67.57,4620.0,55.065,55.0894,55.065,55.0731,4620.0
2015-06-23 14:20:00,67.57,67.57,67.54,67.55,4264.0,55.0731,55.0731,55.0486,55.0568,4264.0
2015-06-23 14:25:00,67.54,67.56,67.52,67.53,4725.0,55.0486,55.065,55.0323,55.0405,4725.0
2015-06-23 14:30:00,67.52,67.53,67.47,67.47,7379.0,55.0323,55.0405,54.9916,54.9916,7379.0
2015-06-23 14:35:00,67.46,67.59,67.46,67.55,12601.0,54.9834,55.0894,54.9834,55.0568,12601.0
2015-06-23 14:40:00,67.54,67.59,67.53,67.53,9027.0,55.0486,55.0894,55.0405,55.0405,9027.0
2015-06-23 14:45:00,67.54,67.56,67.54,67.56,3800.0,55.0486,55.065,55.0486,55.065,3800.0
2015-06-23 14:50:00,67.56,67.6,67.54,67.55,8200.0,55.065,55.0976,55.0486,55.0568,8200.0
2015-06-23 14:55:00,67.54,67.56,67.53,67.56,2271.0,55.0486,55.065,55.0405,55.065,2271.0
2015-06-23 15:00:00,67.55,67.58,67.53,67.58,8600.0,55.0568,55.0813,55.0405,55.0813,8600.0
2015-06-23 15:05:00,67.57,67.59,67.53,67.57,32603.0,55.0731,55.0894,55.0405,55.0731,32603.0
2015-06-23 15:10:00,67.57,67.58,67.53,67.55,21212.0,55.0731,55.0813,55.0405,55.0568,21212.0
2015-06-23 15:15:00,67.55,67.57,67.53,67.56,6205.0,55.0568,55.0731,55.0405,55.065,6205.0
2015-06-23 15:20:00,67.55,67.61,67.55,67.56,26867.0,55.0568,55.1057,55.0568,55.065,26867.0
2015-06-23 15:25:00,67.55,67.6,67.55,67.59,10700.0,55.0568,55.0976,55.0568,55.0894,10700.0
2015-06-23 15:30:00,67.59,67.6,67.55,67.6,25381.0,55.0894,55.0976,55.0568,55.0976,25381.0
2015-06-23 15:35:00,67.59,67.62,67.56,67.6,38551.0,55.0894,55.1139,55.065,55.0976,38551.0
2015-06-23 15:40:00,67.6,67.63,67.59,67.59,27232.0,55.0976,55.122,55.0894,55.0894,27232.0
2015-06-23 15:45:00,67.59,67.62,67.55,67.55,28263.0,55.0894,55.1139,55.0568,55.0568,28263.0
2015-06-23 15:50:00,67.55,67.56,67.49,67.52,75315.0,55.0568,55.065,55.0079,55.0323,75315.0
2015-06-23 15:55:00,67.52,67.56,67.48,67.53,105425.0,55.0323,55.065,54.9997,55.0405,105425.0
2015-06-24 09:30:00,67.46,67.5,67.21,67.23,21324.0,54.9834,55.016,54.7797,54.796,21324.0
2015-06-24 09:35:00,67.3,67.5,67.27,67.44,7755.0,54.853,55.016,54.8286,54.9671,7755.0
2015-06-24 09:40:00,67.43,67.54,67.42,67.53,12329.0,54.959,55.0486,54.9508,55.0405,12329.0
2015-06-24 09:45:00,67.52,67.53,67.44,67.5,9100.0,55.0323,55.0405,54.9671,55.016,9100.0
2015-06-24 09:50:00,67.49,67.55,67.43,67.44,8607.0,55.0079,55.0568,54.959,54.9671,8607.0
2015-06-24 09:55:00,67.44,67.57,67.44,67.55,32314.0,54.9671,55.0731,54.9671,55.0568,32314.0
2015-06-24 10:00:00,67.56,67.56,67.48,67.48,12000.0,55.065,55.065,54.9997,54.9997,12000.0
2015-06-24 10:05:00,67.47,67.49,67.43,67.48,12934.0,54.9916,55.0079,54.959,54.9997,12934.0
2015-06-24 10:10:00,67.48,67.5,67.46,67.47,18680.0,54.9997,55.016,54.9834,54.9916,18680.0
2015-06-24 10:15:00,67.46,67.49,67.43,67.45,22720.0,54.9834,55.0079,54.959,54.9753,22720.0
2015-06-24 10:20:00,67.46,67.47,67.43,67.44,6200.0,54.9834,54.9916,54.959,54.9671,6200.0
2015-06-24 10:25:00,67.43,67.58,67.42,67.56,11093.0,54.959,55.0813,54.9508,55.065,11093.0
2015-06-24 10:30:00,67.57,67.65,67.56,67.58,13722.0,55.0731,55.1383,55.065,55.0813,13722.0
2015-06-24 10:35:00,67.59,67.59,67.51,67.55,6452.0,55.0894,55.0894,55.0242,55.0568,6452.0
2015-06-24 10:40:00,67.55,67.57,67.51,67.53,5100.0,55.0568,55.0731,55.0242,55.0405,5100.0
2015-06-24 10:45:00,67.53,67.53,67.5,67.5,6670.0,55.0405,55.0405,55.016,55.016,6670.0
2015-06-24 10:50:00,67.49,67.49,67.42,67.43,6464.0,55.0079,55.0079,54.9508,54.959,6464.0
2015-06-24 10:55:00,67.43,67.44,67.41,67.42,4200.0,54.959,54.9671,54.9427,54.9508,4200.0
2015-06-24 11:00:00,67.43,67.43,67.36,67.39,16676.0,54.959,54.959,54.9019,54.9264,16676.0
2015-06-24 11:05:00,67.38,67.38,67.33,67.37,17254.0,54.9182,54.9182,54.8775,54.9101,17254.0
2015-06-24 11:10:00,67.36,67.37,67.32,67.33,8542.0,54.9019,54.9101,54.8693,54.8775,8542.0
2015-06-24 11:15:00,67.33,67.35,67.28,67.34,14421.0,54.8775,54.8938,54.8367,54.8856,14421.0
2015-06-24 11:20:00,67.33,67.35,67.32,67.33,7081.0,54.8775,54.8938,54.8693,54.8775,7081.0
2015-06-24 11:25:00,67.34,67.35,67.28,67.29,7947.0,54.8856,54.8938,54.8367,54.8449,7947.0
2015-06-24 11:30:00,67.29,67.29,67.22,67.23,13987.0,54.8449,54.8449,54.7878,54.796,13987.0
2015-06-24 11:35:00,67.22,67.24,67.16,67.17,21751.0,54.7878,54.8041,54.7389,54.7471,21751.0
2015-06-24 11:40:00,67.17,67.21,67.14,67.21,15057.0,54.7471,54.7797,54.7226,54.7797,15057.0
2015-06-24 11:45:00,67.21,67.21,67.17,67.2,6862.0,54.7797,54.7797,54.7471,54.7715,6862.0
2015-06-24 11:50:00,67.2,67.21,67.15,67.15,7500.0,54.7715,54.7797,54.7308,54.7308,7500.0
2015-06-24 11:55:00,67.16,67.2,67.13,67.17,10969.0,54.7389,54.7715,54.7145,54.7471,10969.0
2015-06-24 12:00:00,67.18,67.18,67.08,67.11,9957.0,54.7552,54.7552,54.6737,54.6982,9957.0
2015-06-24 12:05:00,67.1,67.14,67.09,67.1,6750.0,54.69,54.7226,54.6819,54.69,6750.0
2015-06-24 12:10:00,67.1,67.12,67.04,67.11,19634.0,54.69,54.7063,54.6411,54.6982,19634.0
2015-06-24 12:15:00,67.1,67.12,67.1,67.12,9261.0,54.69,54.7063,54.69,54.7063,9261.0
2015-06-24 12:20:00,67.13,67.13,67.06,67.07,7568.0,54.7145,54.7145,54.6574,54.6656,7568.0
2015-06-24 12:25:00,67.07,67.08,67.03,67.03,6611.0,54.6656,54.6737,54.633,54.633,6611.0
2015-06-24 12:30:00,67.03,67.04,67.01,67.03,9170.0,54.633,54.6411,54.6167,54.633,9170.0
2015-06-24 12:35:00,67.03,67.05,67.03,67.04,8703.0,54.633,54.6493,54.633,54.6411,8703.0
2015-06-24 12:40:00,67.04,67.05,67.02,67.03,24377.0,54.6411,54.6493,54.6248,54.633,24377.0
2015-06-24 12:45:00,67.03,67.04,66.98,66.99,13099.0,54.633,54.6411,54.5922,54.6004,13099.0
2015-06-24 12:50:00,66.98,66.99,66.95,66.99,5900.0,54.5922,54.6004,54.5678,54.6004,5900.0
2015-06-24 12:55:00,66.99,67.0,66.98,67.0,9149.0,54.6004,54.6085,54.5922,54.6085,9149.0
2015-06-24 13:00:00,66.99,67.0,66.97,66.99,7112.0,54.6004,54.6085,54.5841,54.6004,7112.0
2015-06-24 13:05:00,67.0,67.0,66.96,66.97,6917.0,54.6085,54.6085,54.5759,54.5841,6917.0
2015-06-24 13:10:00,66.96,66.97,66.95,66.95,6942.0,54.5759,54.5841,54.5678,54.5678,6942.0
2015-06-24 13:15:00,66.94,66.94,66.84,66.85,11863.0,54.5596,54.5596,54.4781,54.4863,11863.0
2015-06-24 13:20:00,66.85,66.9,66.83,66.83,6176.0,54.4863,54.527,54.47,54.47,6176.0
2015-06-24 13:25:00,66.82,66.84,66.78,66.81,10239.0,54.4618,54.4781,54.4292,54.4537,10239.0
2015-06-24 13:30:00,66.8,66.82,66.78,66.81,6551.0,54.4455,54.4618,54.4292,54.4537,6551.0
2015-06-24 13:35:00,66.81,66.82,66.79,66.81,3420.0,54.4537,54.4618,54.4374,54.4537,3420.0
2015-06-24 13:40:00,66.81,66.81,66.75,66.76,7954.0,54.4537,54.4537,54.4048,54.4129,7954.0
2015-06-24 13:45:00,66.76,66.83,66.76,66.83,7392.0,54.4129,54.47,54.4129,54.47,7392.0
2015-06-24 13:50:00,66.84,66.84,66.8,66.82,5338.0,54.4781,54.4781,54.4455,54.4618,5338.0
2015-06-24 13:55:00,66.81,66.88,66.81,66.87,7473.0,54.4537,54.5107,54.4537,54.5026,7473.0
2015-06-24 14:00:00,66.87,66.9,66.86,66.88,10682.0,54.5026,54.527,54.4944,54.5107,10682.0
2015-06-24 14:05:00,66.88,66.88,66.82,66.85,5816.0,54.5107,54.5107,54.4618,54.4863,5816.0
2015-06-24 14:10:00,66.84,66.84,66.8,66.81,8476.0,54.4781,54.4781,54.4455,54.4537,8476.0
2015-06-24 14:15:00,66.82,66.83,66.78,66.79,8791.0,54.4618,54.47,54.4292,54.4374,8791.0
2015-06-24 14:20:00,66.79,66.81,66.78,66.79,4500.0,54.4374,54.4537,54.4292,54.4374,4500.0
2015-06-24 14:25:00,66.8,66.8,66.78,66.79,8352.0,54.4455,54.4455,54.4292,54.4374,8352.0
2015-06-24 14:30:00,66.79,66.83,66.77,66.81,8829.0,54.4374,54.47,54.4211,54.4537,8829.0
2015-06-24 14:35:00,66.81,66.91,66.81,66.88,11734.0,54.4537,54.5352,54.4537,54.5107,11734.0
2015-06-24 14:40:00,66.9,66.92,66.88,66.89,4600.0,54.527,54.5433,54.5107,54.5189,4600.0
2015-06-24 14:45:00,66.89,66.9,66.83,66.9,27164.0,54.5189,54.527,54.47,54.527,27164.0
2015-06-24 14:50:00,66.91,66.98,66.91,66.95,13721.0,54.5352,54.5922,54.5352,54.5678,13721.0
2015-06-24 14:55:00,66.95,66.96,66.89,66.89,14728.0,54.5678,54.5759,54.5189,54.5189,14728.0
2015-06-24 15:00:00,66.9,66.91,66.87,66.89,11098.0,54.527,54.5352,54.5026,54.5189,11098.0
2015-06-24 15:05:00,66.87,66.88,66.81,66.82,19538.0,54.5026,54.5107,54.4537,54.4618,19538.0
2015-06-24 15:10:00,66.83,66.83,66.75,66.83,30362.0,54.47,54.47,54.4048,54.47,30362.0
2015-06-24 15:15:00,66.82,66.84,66.78,66.81,21888.0,54.4618,54.4781,54.4292,54.4537,21888.0
2015-06-24 15:20:00,66.82,66.86,66.81,66.86,22667.0,54.4618,54.4944,54.4537,54.4944,22667.0
2015-06-24 15:25:00,66.87,66.97,66.85,66.96,17385.0,54.5026,54.5841,54.4863,54.5759,17385.0
2015-06-24 15:30:00,66.96,66.99,66.94,66.96,19677.0,54.5759,54.6004,54.5596,54.5759,19677.0
2015-06-24 15:35:00,66.96,66.97,66.92,66.94,31202.0,54.5759,54.5841,54.5433,54.5596,31202.0
2015-06-24 15:40:00,66.93,66.95,66.9,66.91,16498.0,54.5515,54.5678,54.527,54.5352,16498.0
2015-06-24 15:45:00,66.91,66.95,66.9,66.91,25350.0,54.5352,54.5678,54.527,54.5352,25350.0
2015-06-24 15:50:00,66.9,66.91,66.84,66.91,37476.0,54.527,54.5352,54.4781,54.5352,37476.0
2015-06-24 15:55:00,66.9,66.92,66.85,66.86,88579.0,54.527,54.5433,54.4863,54.4944,88579.0
2015-06-25 09:30:00,67.06,67.33,66.87,67.13,16187.0,54.6574,54.8775,54.5026,54.7145,16187.0
2015-06-25 09:35:00,67.06,67.21,66.98,66.98,8600.0,54.6574,54.7797,54.5922,54.5922,8600.0
2015-06-25 09:40:00,66.99,67.12,66.97,67.12,11252.0,54.6004,54.7063,54.5841,54.7063,11252.0
2015-06-25 09:45:00,67.16,67.2,67.12,67.2,5419.0,54.7389,54.7715,54.7063,54.7715,5419.0
2015-06-25 09:50:00,67.19,67.28,67.17,67.21,3396.0,54.7634,54.8367,54.7471,54.7797,3396.0
2015-06-25 09:55:00,67.2,67.31,67.19,67.25,3200.0,54.7715,54.8612,54.7634,54.8123,3200.0
2015-06-25 10:00:00,67.24,67.29,67.14,67.14,12181.0,54.8041,54.8449,54.7226,54.7226,12181.0
2015-06-25 10:05:00,67.14,67.16,67.08,67.14,19322.0,54.7226,54.7389,54.6737,54.7226,19322.0
2015-06-25 10:10:00,67.13,67.16,67.07,67.08,19183.0,54.7145,54.7389,54.6656,54.6737,19183.0
2015-06-25 10:15:00,67.05,67.07,67.0,67.07,8660.0,54.6493,54.6656,54.6085,54.6656,8660.0
2015-06-25 10:20:00,67.08,67.1,67.07,67.07,14024.0,54.6737,54.69,54.6656,54.6656,14024.0
2015-06-25 10:25:00,67.06,67.1,67.04,67.06,10141.0,54.6574,54.69,54.6411,54.6574,10141.0
2015-06-25 10:30:00,67.06,67.14,67.06,67.12,14400.0,54.6574,54.7226,54.6574,54.7063,14400.0
2015-06-25 10:35:00,67.11,67.12,67.09,67.09,8593.0,54.6982,54.7063,54.6819,54.6819,8593.0
2015-06-25 10:40:00,67.1,67.11,67.06,67.07,5315.0,54.69,54.6982,54.6574,54.6656,5315.0
2015-06-25 10:45:00,67.07,67.12,67.06,67.11,10484.0,54.6656,54.7063,54.6574,54.6982,10484.0
2015-06-25 10:50:00,67.11,67.13,67.07,67.12,11725.0,54.6982,54.7145,54.6656,54.7063,11725.0
2015-06-25 10:55:00,67.13,67.16,67.06,67.1,9895.0,54.7145,54.7389,54.6574,54.69,9895.0
2015-06-25 11:00:00,67.11,67.18,67.1,67.13,26283.0,54.6982,54.7552,54.69,54.7145,26283.0
2015-06-25 11:05:00,67.13,67.16,67.07,67.09,29255.0,54.7145,54.7389,54.6656,54.6819,29255.0
2015-06-25 11:10:00,67.08,67.11,67.06,67.09,21474.0,54.6737,54.6982,54.6574,54.6819,21474.0
2015-06-25 11:15:00,67.1,67.11,67.05,67.1,24103.0,54.69,54.6982,54.6493,54.69,24103.0
2015-06-25 11:20:00,67.09,67.09,67.06,67.08,11761.0,54.6819,54.6819,54.6574,54.6737,11761.0
2015-06-25 11:25:00,67.08,67.12,67.07,67.07,15276.0,54.6737,54.7063,54.6656,54.6656,15276.0
2015-06-25 11:30:00,67.07,67.11,67.06,67.09,12050.0,54.6656,54.6982,54.6574,54.6819,12050.0
2015-06-25 11:35:00,67.09,67.11,67.05,67.06,48251.0,54.6819,54.6982,54.6493,54.6574,48251.0
2015-06-25 11:40:00,67.06,67.11,67.04,67.08,16400.0,54.6574,54.6982,54.6411,54.6737,16400.0
2015-06-25 11:45:00,67.08,67.11,67.07,67.08,19562.0,54.6737,54.6982,54.6656,54.6737,19562.0
2015-06-25 11:50:00,67.09,67.14,67.08,67.14,12865.0,54.6819,54.7226,54.6737,54.7226,12865.0
2015-06-25 11:55:00,67.14,67.19,67.08,67.13,27620.0,54.7226,54.7634,54.6737,54.7145,27620.0
2015-06-25 12:00:00,67.14,67.16,67.05,67.08,11831.0,54.7226,54.7389,54.6493,54.6737,11831.0
2015-06-25 12:05:00,67.09,67.12,67.08,67.09,10807.0,54.6819,54.7063,54.6737,54.6819,10807.0
2015-06-25 12:10:00,67.1,67.1,67.04,67.04,12766.0,54.69,54.69,54.6411,54.6411,12766.0
2015-06-25 12:15:00,67.05,67.08,67.02,67.08,8339.0,54.6493,54.6737,54.6248,54.6737,8339.0
2015-06-25 12:20:00,67.08,67.08,67.02,67.07,5073.0,54.6737,54.6737,54.6248,54.6656,5073.0
2015-06-25 12:25:00,67.07,67.08,67.05,67.05,12400.0,54.6656,54.6737,54.6493,54.6493,12400.0
2015-06-25 12:30:00,67.04,67.07,67.02,67.03,8374.0,54.6411,54.6656,54.6248,54.633,8374.0
2015-06-25 12:35:00,67.01,67.04,66.97,67.04,5066.0,54.6167,54.6411,54.5841,54.6411,5066.0
2015-06-25 12:40:00,67.03,67.03,67.0,67.02,8405.0,54.633,54.633,54.6085,54.6248,8405.0
2015-06-25 12:45:00,67.02,67.03,66.98,67.02,17544.0,54.6248,54.633,54.5922,54.6248,17544.0
2015-06-25 12:50:00,67.02,67.04,66.97,67.0,9913.0,54.6248,54.6411,54.5841,54.6085,9913.0
2015-06-25 12:55:00,67.0,67.0,66.95,66.99,7116.0,54.6085,54.6085,54.5678,54.6004,7116.0
2015-06-25 13:00:00,66.99,66.99,66.89,66.92,14708.0,54.6004,54.6004,54.5189,54.5433,14708.0
2015-06-25 13:05:00,66.92,66.93,66.89,66.91,17191.0,54.5433,54.5515,54.5189,54.5352,17191.0
2015-06-25 13:10:00,66.92,66.93,66.91,66.91,5607.0,54.5433,54.5515,54.5352,54.5352,5607.0
2015-06-25 13:15:00,66.92,66.92,66.89,66.91,8641.0,54.5433,54.5433,54.5189,54.5352,8641.0
2015-06-25 13:20:00,66.91,66.91,66.88,66.89,6322.0,54.5352,54.5352,54.5107,54.5189,6322.0
2015-06-25 13:25:00,66.9,66.92,66.9,66.9,6201.0,54.527,54.5433,54.527,54.527,6201.0
2015-06-25 13:30:00,66.89,66.9,66.82,66.83,18932.0,54.5189,54.527,54.4618,54.47,18932.0
2015-06-25 13:35:00,66.82,66.82,66.76,66.77,21810.0,54.4618,54.4618,54.4129,54.4211,21810.0
2015-06-25 13:40:00,66.77,66.77,66.69,66.7,17675.0,54.4211,54.4211,54.3559,54.364,17675.0
2015-06-25 13:45:00,66.71,66.72,66.68,66.7,19398.0,54.3722,54.3803,54.3477,54.364,19398.0
2015-06-25 13:50:00,66.7,66.7,66.64,66.65,32230.0,54.364,54.364,54.3151,54.3233,32230.0
2015-06-25 13:55:00,66.65,66.66,66.58,66.61,29225.0,54.3233,54.3314,54.2662,54.2907,29225.0
2015-06-25 14:00:00,66.6,66.61,66.53,66.55,17935.0,54.2825,54.2907,54.2254,54.2417,17935.0
2015-06-25 14:05:00,66.54,66.55,66.45,66.49,32255.0,54.2336,54.2417,54.1602,54.1928,32255.0
2015-06-25 14:10:00,66.49,66.49,66.37,66.43,43406.0,54.1928,54.1928,54.095,54.1439,43406.0
2015-06-25 14:15:00,66.44,66.53,66.44,66.52,11754.0,54.1521,54.2254,54.1521,54.2173,11754.0
2015-06-25 14:20:00,66.53,66.53,66.42,66.45,27309.0,54.2254,54.2254,54.1358,54.1602,27309.0
2015-06-25 14:25:00,66.44,66.44,66.3,66.33,23519.0,54.1521,54.1521,54.038,54.0624,23519.0
2015-06-25 14:30:00,66.32,66.41,66.3,66.41,19519.0,54.0543,54.1276,54.038,54.1276,19519.0
2015-06-25 14:35:00,66.41,66.49,66.4,66.49,14900.0,54.1276,54.1928,54.1195,54.1928,14900.0
2015-06-25 14:40:00,66.48,66.5,66.47,66.5,11609.0,54.1847,54.201,54.1765,54.201,11609.0
2015-06-25 14:45:00,66.5,66.52,66.46,66.47,20181.0,54.201,54.2173,54.1684,54.1765,20181.0
2015-06-25 14:50:00,66.47,66.49,66.41,66.49,21457.0,54.1765,54.1928,54.1276,54.1928,21457.0
2015-06-25 14:55:00,66.49,66.52,66.44,66.52,15103.0,54.1928,54.2173,54.1521,54.2173,15103.0
2015-06-25 15:00:00,66.52,66.58,66.46,66.58,21342.0,54.2173,54.2662,54.1684,54.2662,21342.0
2015-06-25 15:05:00,66.61,66.66,66.58,66.64,29059.0,54.2907,54.3314,54.2662,54.3151,29059.0
2015-06-25 15:10:00,66.65,66.65,66.59,66.61,16819.0,54.3233,54.3233,54.2743,54.2907,16819.0
2015-06-25 15:15:00,66.6,66.62,66.56,66.58,17501.0,54.2825,54.2988,54.2499,54.2662,17501.0
2015-06-25 15:20:00,66.58,66.63,66.57,66.62,15705.0,54.2662,54.307,54.258,54.2988,15705.0
2015-06-25 15:25:00,66.61,66.65,66.59,66.64,14728.0,54.2907,54.3233,54.2743,54.3151,14728.0
2015-06-25 15:30:00,66.64,66.64,66.57,66.58,23428.0,54.3151,54.3151,54.258,54.2662,23428.0
2015-06-25 15:35:00,66.57,66.6,66.53,66.59,28595.0,54.258,54.2825,54.2254,54.2743,28595.0
2015-06-25 15:40:00,66.59,66.6,66.52,66.59,25055.0,54.2743,54.2825,54.2173,54.2743,25055.0
2015-06-25 15:45:00,66.6,66.62,66.59,66.61,28615.0,54.2825,54.2988,54.2743,54.2907,28615.0
2015-06-25 15:50:00,66.6,66.61,66.58,66.6,28520.0,54.2825,54.2907,54.2662,54.2825,28520.0
2015-06-25 15:55:00,66.59,66.64,66.59,66.59,74119.0,54.2743,54.3151,54.2743,54.2743,74119.0
2015-06-26 09:30:00,66.37,66.73,66.35,66.68,40157.0,54.095,54.3885,54.0787,54.3477,40157.0
2015-06-26 09:35:00,66.65,66.82,66.47,66.73,38513.0,54.3233,54.4618,54.1765,54.3885,38513.0
2015-06-26 09:40:00,66.73,66.93,66.63,66.9,18316.0,54.3885,54.5515,54.307,54.527,18316.0
2015-06-26 09:45:00,66.87,66.88,66.79,66.88,54461.0,54.5026,54.5107,54.4374,54.5107,54461.0
2015-06-26 09:50:00,66.89,66.91,66.81,66.86,124052.0,54.5189,54.5352,54.4537,54.4944,124052.0
2015-06-26 09:55:00,66.86,67.01,66.83,66.99,28175.0,54.4944,54.6167,54.47,54.6004,28175.0
2015-06-26 10:00:00,66.99,67.11,66.97,67.0,10714.0,54.6004,54.6982,54.5841,54.6085,10714.0
2015-06-26 10:05:00,66.99,67.02,66.88,66.98,22882.0,54.6004,54.6248,54.5107,54.5922,22882.0
2015-06-26 10:10:00,66.98,67.03,66.94,66.98,11200.0,54.5922,54.633,54.5596,54.5922,11200.0
2015-06-26 10:15:00,66.98,67.06,66.96,67.03,19640.0,54.5922,54.6574,54.5759,54.633,19640.0
2015-06-26 10:20:00,67.03,67.04,66.93,66.98,28688.0,54.633,54.6411,54.5515,54.5922,28688.0
2015-06-26 10:25:00,66.98,67.08,66.98,67.07,14072.0,54.5922,54.6737,54.5922,54.6656,14072.0
2015-06-26 10:30:00,67.05,67.08,67.01,67.05,8169.0,54.6493,54.6737,54.6167,54.6493,8169.0
2015-06-26 10:35:00,67.06,67.17,67.05,67.1,16360.0,54.6574,54.7471,54.6493,54.69,16360.0
2015-06-26 10:40:00,67.1,67.12,67.04,67.06,8700.0,54.69,54.7063,54.6411,54.6574,8700.0
2015-06-26 10:45:00,67.06,67.07,66.98,67.0,24670.0,54.6574,54.6656,54.5922,54.6085,24670.0
2015-06-26 10:50:00,67.0,67.02,66.97,66.97,11750.0,54.6085,54.6248,54.5841,54.5841,11750.0
2015-06-26 10:55:00,66.98,66.99,66.84,66.88,22295.0,54.5922,54.6004,54.4781,54.5107,22295.0
2015-06-26 11:00:00,66.87,66.92,66.84,66.92,12925.0,54.5026,54.5433,54.4781,54.5433,12925.0
2015-06-26 11:05:00,66.92,66.94,66.9,66.94,12006.0,54.5433,54.5596,54.527,54.5596,12006.0
2015-06-26 11:10:00,66.96,66.98,66.88,66.91,12558.0,54.5759,54.5922,54.5107,54.5352,12558.0
2015-06-26 11:15:00,66.91,66.98,66.89,66.98,9192.0,54.5352,54.5922,54.5189,54.5922,9192.0
2015-06-26 11:20:00,66.98,66.98,66.95,66.97,8121.0,54.5922,54.5922,54.5678,54.5841,8121.0
2015-06-26 11:25:00,66.97,67.0,66.96,66.97,8974.0,54.5841,54.6085,54.5759,54.5841,8974.0
2015-06-26 11:30:00,66.98,67.02,66.89,66.92,13236.0,54.5922,54.6248,54.5189,54.5433,13236.0
2015-06-26 11:35:00,66.92,66.92,66.81,66.83,6437.0,54.5433,54.5433,54.4537,54.47,6437.0
2015-06-26 11:40:00,66.83,66.88,66.8,66.84,10200.0,54.47,54.5107,54.4455,54.4781,10200.0
2015-06-26 11:45:00,66.83,66.87,66.78,66.8,12099.0,54.47,54.5026,54.4292,54.4455,12099.0
2015-06-26 11:50:00,66.79,66.81,66.7,66.7,22319.0,54.4374,54.4537,54.364,54.364,22319.0
2015-06-26 11:55:00,66.67,66.69,66.6,66.66,76600.0,54.3396,54.3559,54.2825,54.3314,76600.0
2015-06-26 12:00:00,66.66,66.67,66.59,66.59,30056.0,54.3314,54.3396,54.2743,54.2743,30056.0
2015-06-26 12:05:00,66.59,66.59,66.46,66.46,16597.0,54.2743,54.2743,54.1684,54.1684,16597.0
2015-06-26 12:10:00,66.47,66.48,66.41,66.42,8381.0,54.1765,54.1847,54.1276,54.1358,8381.0
2015-06-26 12:15:00,66.41,66.44,66.38,66.39,9852.0,54.1276,54.1521,54.1032,54.1113,9852.0
2015-06-26 12:20:00,66.38,66.4,66.28,66.28,28148.0,54.1032,54.1195,54.0217,54.0217,28148.0
2015-06-26 12:25:00,66.26,66.33,66.18,66.2,41225.0,54.0054,54.0624,53.9402,53.9565,41225.0
2015-06-26 12:30:00,66.2,66.21,66.09,66.11,48911.0,53.9565,53.9646,53.8668,53.8831,48911.0
2015-06-26 12:35:00,66.11,66.12,65.96,66.05,28733.0,53.8831,53.8913,53.7609,53.8342,28733.0
2015-06-26 12:40:00,66.06,66.08,65.88,65.89,20372.0,53.8424,53.8587,53.6957,53.7038,20372.0
2015-06-26 12:45:00,65.88,65.91,65.81,65.84,45083.0,53.6957,53.7201,53.6386,53.6631,45083.0
2015-06-26 12:50:00,65.82,65.83,65.71,65.72,14942.0,53.6468,53.6549,53.5571,53.5653,14942.0
2015-06-26 12:55:00,65.71,65.72,65.54,65.56,31931.0,53.5571,53.5653,53.4185,53.4348,31931.0
2015-06-26 13:00:00,65.56,65.58,65.47,65.51,42307.0,53.4348,53.4511,53.3615,53.3941,42307.0
2015-06-26 13:05:00,65.5,65.53,65.42,65.44,19909.0,53.3859,53.4104,53.3207,53.337,19909.0
2015-06-26 13:10:00,65.43,65.43,65.26,65.29,30992.0,53.3289,53.3289,53.1903,53.2148,30992.0
2015-06-26 13:15:00,65.31,65.39,65.27,65.28,36802.0,53.2311,53.2963,53.1985,53.2066,36802.0
2015-06-26 13:20:00,65.28,65.35,65.27,65.34,24656.0,53.2066,53.2637,53.1985,53.2555,24656.0
2015-06-26 13:25:00,65.34,65.48,65.34,65.43,14719.0,53.2555,53.3696,53.2555,53.3289,14719.0
2015-06-26 13:30:00,65.45,65.45,65.39,65.42,39216.0,53.3452,53.3452,53.2963,53.3207,39216.0
2015-06-26 13:35:00,65.43,65.5,65.42,65.46,15993.0,53.3289,53.3859,53.3207,53.3533,15993.0
2015-06-26 13:40:00,65.45,65.64,65.45,65.57,24624.0,53.3452,53.5,53.3452,53.443,24624.0
2015-06-26 13:45:00,65.56,65.67,65.56,65.66,9447.0,53.4348,53.5245,53.4348,53.5164,9447.0
2015-06-26 13:50:00,65.65,65.67,65.52,65.52,13381.0,53.5082,53.5245,53.4022,53.4022,13381.0
2015-06-26 13:55:00,65.52,65.6,65.52,65.57,10171.0,53.4022,53.4674,53.4022,53.443,10171.0
2015-06-26 14:00:00,65.57,65.58,65.5,65.53,33695.0,53.443,53.4511,53.3859,53.4104,33695.0
2015-06-26 14:05:00,65.53,65.58,65.51,65.51,23027.0,53.4104,53.4511,53.3941,53.3941,23027.0
2015-06-26 14:10:00,65.5,65.57,65.49,65.55,26188.0,53.3859,53.443,53.3778,53.4267,26188.0
2015-06-26 14:15:00,65.55,65.57,65.53,65.56,31528.0,53.4267,53.443,53.4104,53.4348,31528.0
2015-06-26 14:20:00,65.55,65.58,65.55,65.57,15771.0,53.4267,53.4511,53.4267,53.443,15771.0
2015-06-26 14:25:00,65.57,65.59,65.53,65.59,24172.0,53.443,53.4593,53.4104,53.4593,24172.0
2015-06-26 14:30:00,65.58,65.59,65.53,65.59,25185.0,53.4511,53.4593,53.4104,53.4593,25185.0
2015-06-26 14:35:00,65.58,65.64,65.57,65.64,23900.0,53.4511,53.5,53.443,53.5,23900.0
2015-06-26 14:40:00,65.64,65.67,65.56,65.57,22574.0,53.5,53.5245,53.4348,53.443,22574.0
2015-06-26 14:45:00,65.58,65.64,65.55,65.64,23470.0,53.4511,53.5,53.4267,53.5,23470.0
2015-06-26 14:50:00,65.64,65.64,65.6,65.61,12469.0,53.5,53.5,53.4674,53.4756,12469.0
2015-06-26 14:55:00,65.62,65.63,65.59,65.62,29241.0,53.4837,53.4919,53.4593,53.4837,29241.0
2015-06-26 15:00:00,65.61,65.74,65.6,65.73,32266.0,53.4756,53.5816,53.4674,53.5734,32266.0
2015-06-26 15:05:00,65.74,65.82,65.73,65.81,66657.0,53.5816,53.6468,53.5734,53.6386,66657.0
2015-06-26 15:10:00,65.83,65.89,65.83,65.87,23954.0,53.6549,53.7038,53.6549,53.6875,23954.0
2015-06-26 15:15:00,65.87,65.94,65.86,65.93,24941.0,53.6875,53.7446,53.6794,53.7364,24941.0
2015-06-26 15:20:00,65.93,65.94,65.82,65.88,33095.0,53.7364,53.7446,53.6468,53.6957,33095.0
2015-06-26 15:25:00,65.87,65.9,65.86,65.86,21357.0,53.6875,53.712,53.6794,53.6794,21357.0
2015-06-26 15:30:00,65.86,65.91,65.82,65.89,78363.0,53.6794,53.7201,53.6468,53.7038,78363.0
2015-06-26 15:35:00,65.9,65.91,65.77,65.78,26912.0,53.712,53.7201,53.606,53.6142,26912.0
2015-06-26 15:40:00,65.78,65.78,65.68,65.73,29768.0,53.6142,53.6142,53.5327,53.5734,29768.0
2015-06-26 15:45:00,65.74,65.83,65.69,65.7,48780.0,53.5816,53.6549,53.5408,53.549,48780.0
2015-06-26 15:50:00,65.78,66.08,65.69,65.84,175445.0,53.6142,53.8587,53.5408,53.6631,175445.0
2015-06-26 15:55:00,65.84,65.85,65.76,65.79,271156.0,53.6631,53.6712,53.5979,53.6223,271156.0
2015-06-29 09:30:00,65.41,65.53,64.77,65.12,127502.0,53.3126,53.4104,52.791,53.0762,127502.0
2015-06-29 09:35:00,65.24,65.3,65.07,65.26,45472.0,53.174,53.2229,53.0355,53.1903,45472.0
2015-06-29 09:40:00,65.29,65.52,65.27,65.38,48626.0,53.2148,53.4022,53.1985,53.2881,48626.0
2015-06-29 09:45:00,65.41,65.56,65.36,65.43,36558.0,53.3126,53.4348,53.2718,53.3289,36558.0
2015-06-29 09:50:00,65.49,65.49,65.29,65.31,40320.0,53.3778,53.3778,53.2148,53.2311,40320.0
2015-06-29 09:55:00,65.33,65.46,65.15,65.2,64058.0,53.2474,53.3533,53.1007,53.1414,64058.0
2015-06-29 10:00:00,65.2,65.36,65.19,65.35,36034.0,53.1414,53.2718,53.1333,53.2637,36034.0
2015-06-29 10:05:00,65.35,65.46,65.3,65.45,45928.0,53.2637,53.3533,53.2229,53.3452,45928.0
2015-06-29 10:10:00,65.45,65.5,65.38,65.48,27416.0,53.3452,53.3859,53.2881,53.3696,27416.0
2015-06-29 10:15:00,65.46,65.6,65.42,65.42,34200.0,53.3533,53.4674,53.3207,53.3207,34200.0
2015-06-29 10:20:00,65.43,65.43,65.33,65.43,29056.0,53.3289,53.3289,53.2474,53.3289,29056.0
2015-06-29 10:25:00,65.42,65.42,65.22,65.22,51128.0,53.3207,53.3207,53.1577,53.1577,51128.0
2015-06-29 10:30:00,65.22,65.22,65.01,65.06,101474.0,53.1577,53.1577,52.9866,53.0273,101474.0
2015-06-29 10:35:00,65.08,65.15,64.98,65.0,54942.0,53.0436,53.1007,52.9621,52.9784,54942.0
2015-06-29 10:40:00,65.01,65.16,64.99,65.04,48044.0,52.9866,53.1088,52.9703,53.011,48044.0
2015-06-29 10:45:00,65.04,65.24,65.02,65.17,41640.0,53.011,53.174,52.9947,53.117,41640.0
2015-06-29 10:50:00,65.16,65.18,65.08,65.13,21320.0,53.1088,53.1251,53.0436,53.0844,21320.0
2015-06-29 10:55:00,65.13,65.13,64.94,64.95,42656.0,53.0844,53.0844,52.9295,52.9377,42656.0
2015-06-29 11:00:00,64.96,64.97,64.8,64.83,56734.0,52.9458,52.954,52.8154,52.8399,56734.0
2015-06-29 11:05:00,64.82,64.84,64.58,64.65,123892.0,52.8317,52.848,52.6361,52.6931,123892.0
2015-06-29 11:10:00,64.64,64.78,64.6,64.62,48544.0,52.685,52.7991,52.6524,52.6687,48544.0
2015-06-29 11:15:00,64.63,64.69,64.52,64.56,61156.0,52.6768,52.7257,52.5872,52.6198,61156.0
2015-06-29 11:20:00,64.56,64.67,64.52,64.67,50138.0,52.6198,52.7094,52.5872,52.7094,50138.0
2015-06-29 11:25:00,64.66,64.66,64.53,64.54,38668.0,52.7013,52.7013,52.5953,52.6035,38668.0
2015-06-29 11:30:00,64.56,64.57,64.42,64.42,63040.0,52.6198,52.6279,52.5057,52.5057,63040.0
2015-06-29 11:35:00,64.42,64.49,64.31,64.31,59870.0,52.5057,52.5627,52.416,52.416,59870.0
2015-06-29 11:40:00,64.32,64.54,64.32,64.52,57468.0,52.4242,52.6035,52.4242,52.5872,57468.0
2015-06-29 11:45:00,64.52,64.54,64.42,64.49,34092.0,52.5872,52.6035,52.5057,52.5627,34092.0
2015-06-29 11:50:00,64.5,64.56,64.44,64.48,36420.0,52.5709,52.6198,52.522,52.5546,36420.0
2015-06-29 11:55:00,64.48,64.55,64.48,64.49,30406.0,52.5546,52.6116,52.5546,52.5627,30406.0
2015-06-29 12:00:00,64.49,64.52,64.42,64.5,32548.0,52.5627,52.5872,52.5057,52.5709,32548.0
2015-06-29 12:05:00,64.5,64.6,64.5,64.59,32580.0,52.5709,52.6524,52.5709,52.6442,32580.0
2015-06-29 12:10:00,64.6,64.6,64.51,64.51,22568.0,52.6524,52.6524,52.579,52.579,22568.0
2015-06-29 12:15:00,64.54,64.54,64.47,64.48,35414.0,52.6035,52.6035,52.5464,52.5546,35414.0
2015-06-29 12:20:00,64.46,64.48,64.37,64.38,24786.0,52.5383,52.5546,52.4649,52.4731,24786.0
2015-06-29 12:25:00,64.37,64.45,64.36,64.44,27996.0,52.4649,52.5301,52.4568,52.522,27996.0
2015-06-29 12:30:00,64.41,64.47,64.4,64.43,30812.0,52.4975,52.5464,52.4894,52.5138,30812.0
2015-06-29 12:35:00,64.44,64.46,64.41,64.43,24254.0,52.522,52.5383,52.4975,52.5138,24254.0
2015-06-29 12:40:00,64.43,64.49,64.42,64.44,21874.0,52.5138,52.5627,52.5057,52.522,21874.0
2015-06-29 12:45:00,64.44,64.49,64.44,64.45,41882.0,52.522,52.5627,52.522,52.5301,41882.0
2015-06-29 12:50:00,64.44,64.54,64.43,64.51,41758.0,52.522,52.6035,52.5138,52.579,41758.0
2015-06-29 12:55:00,64.53,64.54,64.43,64.51,45018.0,52.5953,52.6035,52.5138,52.579,45018.0
2015-06-29 13:00:00,64.51,64.52,64.45,64.45,20904.0,52.579,52.5872,52.5301,52.5301,20904.0
2015-06-29 13:05:00,64.44,64.45,64.35,64.36,33262.0,52.522,52.5301,52.4486,52.4568,33262.0
2015-06-29 13:10:00,64.35,64.36,64.27,64.31,118202.0,52.4486,52.4568,52.3834,52.416,118202.0
2015-06-29 13:15:00,64.31,64.37,64.3,64.34,58964.0,52.416,52.4649,52.4079,52.4405,58964.0
2015-06-29 13:20:00,64.33,64.37,64.31,64.34,87508.0,52.4323,52.4649,52.416,52.4405,87508.0
2015-06-29 13:25:00,64.34,64.34,64.29,64.29,35692.0,52.4405,52.4405,52.3997,52.3997,35692.0
2015-06-29 13:30:00,64.3,64.37,64.29,64.34,87784.0,52.4079,52.4649,52.3997,52.4405,87784.0
2015-06-29 13:35:00,64.35,64.36,64.31,64.32,50576.0,52.4486,52.4568,52.416,52.4242,50576.0
2015-06-29 13:40:00,64.32,64.32,64.24,64.32,28088.0,52.4242,52.4242,52.359,52.4242,28088.0
2015-06-29 13:45:00,64.32,64.36,64.31,64.34,32722.0,52.4242,52.4568,52.416,52.4405,32722.0
2015-06-29 13:50:00,64.34,64.35,64.31,64.32,36024.0,52.4405,52.4486,52.416,52.4242,36024.0
2015-06-29 13:55:00,64.33,64.38,64.27,64.36,136258.0,52.4323,52.4731,52.3834,52.4568,136258.0
2015-06-29 14:00:00,64.36,64.36,64.31,64.32,25834.0,52.4568,52.4568,52.416,52.4242,25834.0
2015-06-29 14:05:00,64.32,64.37,64.28,64.29,39134.0,52.4242,52.4649,52.3916,52.3997,39134.0
2015-06-29 14:10:00,64.31,64.32,64.11,64.11,29814.0,52.416,52.4242,52.253,52.253,29814.0
2015-06-29 14:15:00,64.11,64.12,64.04,64.05,131114.0,52.253,52.2612,52.196,52.2041,131114.0
2015-06-29 14:20:00,64.05,64.05,63.94,64.0,115000.0,52.2041,52.2041,52.1145,52.1634,115000.0
2015-06-29 14:25:00,64.0,64.02,63.95,64.0,94516.0,52.1634,52.1797,52.1226,52.1634,94516.0
2015-06-29 14:30:00,63.98,63.98,63.93,63.94,52640.0,52.1471,52.1471,52.1063,52.1145,52640.0
2015-06-29 14:35:00,63.95,64.17,63.93,64.1,97698.0,52.1226,52.3019,52.1063,52.2449,97698.0
2015-06-29 14:40:00,64.09,64.22,64.08,64.21,35798.0,52.2367,52.3427,52.2286,52.3345,35798.0
2015-06-29 14:45:00,64.21,64.35,64.21,64.28,84484.0,52.3345,52.4486,52.3345,52.3916,84484.0
2015-06-29 14:50:00,64.28,64.3,64.24,64.25,19200.0,52.3916,52.4079,52.359,52.3671,19200.0
2015-06-29 14:55:00,64.24,64.24,64.05,64.05,31664.0,52.359,52.359,52.2041,52.2041,31664.0
2015-06-29 15:00:00,64.05,64.1,64.03,64.05,25838.0,52.2041,52.2449,52.1878,52.2041,25838.0
2015-06-29 15:05:00,64.05,64.11,64.0,64.0,39024.0,52.2041,52.253,52.1634,52.1634,39024.0
2015-06-29 15:10:00,63.99,64.1,63.98,64.07,43206.0,52.1552,52.2449,52.1471,52.2204,43206.0
2015-06-29 15:15:00,64.05,64.09,63.93,64.07,58830.0,52.2041,52.2367,52.1063,52.2204,58830.0
2015-06-29 15:20:00,64.09,64.14,64.0,64.12,76816.0,52.2367,52.2775,52.1634,52.2612,76816.0
2015-06-29 15:25:00,64.11,64.11,64.03,64.03,58440.0,52.253,52.253,52.1878,52.1878,58440.0
2015-06-29 15:30:00,64.02,64.12,63.94,64.06,104116.0,52.1797,52.2612,52.1145,52.2123,104116.0
2015-06-29 15:35:00,64.06,64.07,63.96,63.97,98260.0,52.2123,52.2204,52.1308,52.1389,98260.0
2015-06-29 15:40:00,63.97,63.97,63.88,63.9,78136.0,52.1389,52.1389,52.0656,52.0819,78136.0
2015-06-29 15:45:00,63.91,63.99,63.83,63.99,180792.0,52.09,52.1552,52.0248,52.1552,180792.0
2015-06-29 15:50:00,63.98,64.07,63.94,64.0,150372.0,52.1471,52.2204,52.1145,52.1634,150372.0
2015-06-29 15:55:00,64.01,64.05,63.93,63.99,288058.0,52.1715,52.2041,52.1063,52.1552,288058.0
2015-06-30 09:30:00,64.34,64.57,64.25,64.38,35450.0,52.4405,52.6279,52.3671,52.4731,35450.0
2015-06-30 09:35:00,64.41,64.43,64.14,64.25,14093.0,52.4975,52.5138,52.2775,52.3671,14093.0
2015-06-30 09:40:00,64.26,64.33,64.14,64.31,15212.0,52.3753,52.4323,52.2775,52.416,15212.0
2015-06-30 09:45:00,64.33,64.42,64.16,64.22,16708.0,52.4323,52.5057,52.2938,52.3427,16708.0
2015-06-30 09:50:00,64.22,64.45,64.19,64.2,28425.0,52.3427,52.5301,52.3182,52.3264,28425.0
2015-06-30 09:55:00,64.21,64.27,64.19,64.22,10138.0,52.3345,52.3834,52.3182,52.3427,10138.0
2015-06-30 10:00:00,64.17,64.26,64.08,64.2,11220.0,52.3019,52.3753,52.2286,52.3264,11220.0
2015-06-30 10:05:00,64.23,64.31,64.17,64.17,13436.0,52.3508,52.416,52.3019,52.3019,13436.0
2015-06-30 10:10:00,64.19,64.21,64.04,64.07,5370.0,52.3182,52.3345,52.196,52.2204,5370.0
2015-06-30 10:15:00,64.07,64.12,64.02,64.09,5700.0,52.2204,52.2612,52.1797,52.2367,5700.0
2015-06-30 10:20:00,64.11,64.17,64.04,64.13,6590.0,52.253,52.3019,52.196,52.2693,6590.0
2015-06-30 10:25:00,64.13,64.32,64.13,64.3,12219.0,52.2693,52.4242,52.2693,52.4079,12219.0
2015-06-30 10:30:00,64.3,64.3,64.14,64.18,8710.0,52.4079,52.4079,52.2775,52.3101,8710.0
2015-06-30 10:35:00,64.16,64.16,64.07,64.11,6305.0,52.2938,52.2938,52.2204,52.253,6305.0
2015-06-30 10:40:00,64.1,64.1,63.99,64.02,23570.0,52.2449,52.2449,52.1552,52.1797,23570.0
2015-06-30 10:45:00,64.02,64.06,63.89,63.89,12426.0,52.1797,52.2123,52.0737,52.0737,12426.0
2015-06-30 10:50:00,63.9,64.0,63.83,63.98,10138.0,52.0819,52.1634,52.0248,52.1471,10138.0
2015-06-30 10:55:00,63.95,64.12,63.93,64.05,11074.0,52.1226,52.2612,52.1063,52.2041,11074.0
2015-06-30 11:00:00,64.05,64.11,64.02,64.07,6800.0,52.2041,52.253,52.1797,52.2204,6800.0
2015-06-30 11:05:00,64.09,64.19,64.09,64.12,9900.0,52.2367,52.3182,52.2367,52.2612,9900.0
2015-06-30 11:10:00,64.13,64.19,64.09,64.12,12434.0,52.2693,52.3182,52.2367,52.2612,12434.0
2015-06-30 11:15:00,64.13,64.22,64.12,64.19,28127.0,52.2693,52.3427,52.2612,52.3182,28127.0
2015-06-30 11:20:00,64.18,64.22,64.15,64.15,7746.0,52.3101,52.3427,52.2856,52.2856,7746.0
2015-06-30 11:25:00,64.16,64.27,64.13,64.14,10134.0,52.2938,52.3834,52.2693,52.2775,10134.0
2015-06-30 11:30:00,64.12,64.15,64.01,64.04,6200.0,52.2612,52.2856,52.1715,52.196,6200.0
2015-06-30 11:35:00,64.05,64.09,64.01,64.05,4738.0,52.2041,52.2367,52.1715,52.2041,4738.0
2015-06-30 11:40:00,64.06,64.14,64.05,64.14,6746.0,52.2123,52.2775,52.2041,52.2775,6746.0
2015-06-30 11:45:00,64.13,64.19,64.11,64.19,6220.0,52.2693,52.3182,52.253,52.3182,6220.0
2015-06-30 11:50:00,64.17,64.17,64.12,64.13,9215.0,52.3019,52.3019,52.2612,52.2693,9215.0
2015-06-30 11:55:00,64.13,64.15,63.99,63.99,26000.0,52.2693,52.2856,52.1552,52.1552,26000.0
2015-06-30 12:00:00,63.99,64.04,63.95,63.96,28703.0,52.1552,52.196,52.1226,52.1308,28703.0
2015-06-30 12:05:00,63.96,64.1,63.92,64.1,13824.0,52.1308,52.2449,52.0982,52.2449,13824.0
2015-06-30 12:10:00,64.1,64.13,64.08,64.08,4100.0,52.2449,52.2693,52.2286,52.2286,4100.0
2015-06-30 12:15:00,64.08,64.14,64.07,64.13,7790.0,52.2286,52.2775,52.2204,52.2693,7790.0
2015-06-30 12:20:00,64.1,64.13,63.95,63.97,39942.0,52.2449,52.2693,52.1226,52.1389,39942.0
2015-06-30 12:25:00,63.97,63.99,63.85,63.88,14836.0,52.1389,52.1552,52.0411,52.0656,14836.0
2015-06-30 12:30:00,63.89,63.92,63.84,63.86,13826.0,52.0737,52.0982,52.033,52.0493,13826.0
2015-06-30 12:35:00,63.86,63.91,63.82,63.9,21992.0,52.0493,52.09,52.0167,52.0819,21992.0
2015-06-30 12:40:00,63.89,63.93,63.87,63.93,9634.0,52.0737,52.1063,52.0574,52.1063,9634.0
2015-06-30 12:45:00,63.93,63.93,63.82,63.87,14060.0,52.1063,52.1063,52.0167,52.0574,14060.0
2015-06-30 12:50:00,63.88,63.94,63.88,63.92,4726.0,52.0656,52.1145,52.0656,52.0982,4726.0
2015-06-30 12:55:00,63.92,63.95,63.88,63.91,15400.0,52.0982,52.1226,52.0656,52.09,15400.0
2015-06-30 13:00:00,63.92,64.02,63.87,64.0,13716.0,52.0982,52.1797,52.0574,52.1634,13716.0
2015-06-30 13:05:00,64.0,64.02,63.9,63.99,25300.0,52.1634,52.1797,52.0819,52.1552,25300.0
2015-06-30 13:10:00,64.0,64.02,63.97,63.99,15207.0,52.1634,52.1797,52.1389,52.1552,15207.0
2015-06-30 13:15:00,63.99,64.0,63.91,63.91,5900.0,52.1552,52.1634,52.09,52.09,5900.0
2015-06-30 13:20:00,63.92,63.93,63.89,63.91,7218.0,52.0982,52.1063,52.0737,52.09,7218.0
2015-06-30 13:25:00,63.91,64.03,63.91,64.01,6875.0,52.09,52.1878,52.09,52.1715,6875.0
2015-06-30 13:30:00,64.01,64.2,64.01,64.19,11944.0,52.1715,52.3264,52.1715,52.3182,11944.0
2015-06-30 13:35:00,64.19,64.26,64.19,64.24,10320.0,52.3182,52.3753,52.3182,52.359,10320.0
2015-06-30 13:40:00,64.23,64.31,64.22,64.27,8000.0,52.3508,52.416,52.3427,52.3834,8000.0
2015-06-30 13:45:00,64.26,64.33,64.23,64.32,8146.0,52.3753,52.4323,52.3508,52.4242,8146.0
2015-06-30 13:50:00,64.31,64.46,64.31,64.45,11000.0,52.416,52.5383,52.416,52.5301,11000.0
2015-06-30 13:55:00,64.46,64.5,64.43,64.47,9830.0,52.5383,52.5709,52.5138,52.5464,9830.0
2015-06-30 14:00:00,64.49,64.49,64.4,64.43,8455.0,52.5627,52.5627,52.4894,52.5138,8455.0
2015-06-30 14:05:00,64.44,64.65,64.4,64.58,20250.0,52.522,52.6931,52.4894,52.6361,20250.0
2015-06-30 14:10:00,64.56,64.66,64.56,64.66,10639.0,52.6198,52.7013,52.6198,52.7013,10639.0
2015-06-30 14:15:00,64.66,64.68,64.59,64.6,9649.0,52.7013,52.7176,52.6442,52.6524,9649.0
2015-06-30 14:20:00,64.61,64.61,64.45,64.45,65273.0,52.6605,52.6605,52.5301,52.5301,65273.0
2015-06-30 14:25:00,64.45,64.51,64.43,64.46,63610.0,52.5301,52.579,52.5138,52.5383,63610.0
2015-06-30 14:30:00,64.45,64.46,64.34,64.35,66500.0,52.5301,52.5383,52.4405,52.4486,66500.0
2015-06-30 14:35:00,64.36,64.46,64.36,64.45,21851.0,52.4568,52.5383,52.4568,52.5301,21851.0
2015-06-30 14:40:00,64.45,64.5,64.44,64.5,50797.0,52.5301,52.5709,52.522,52.5709,50797.0
2015-06-30 14:45:00,64.5,64.5,64.39,64.46,24436.0,52.5709,52.5709,52.4812,52.5383,24436.0
2015-06-30 14:50:00,64.46,64.46,64.38,64.42,54740.0,52.5383,52.5383,52.4731,52.5057,54740.0
2015-06-30 14:55:00,64.42,64.5,64.42,64.43,15719.0,52.5057,52.5709,52.5057,52.5138,15719.0
2015-06-30 15:00:00,64.43,64.43,64.34,64.41,21021.0,52.5138,52.5138,52.4405,52.4975,21021.0
2015-06-30 15:05:00,64.4,64.45,64.28,64.33,19343.0,52.4894,52.5301,52.3916,52.4323,19343.0
2015-06-30 15:10:00,64.32,64.34,64.23,64.23,24906.0,52.4242,52.4405,52.3508,52.3508,24906.0
2015-06-30 15:15:00,64.23,64.34,64.2,64.21,19604.0,52.3508,52.4405,52.3264,52.3345,19604.0
2015-06-30 15:20:00,64.22,64.28,64.19,64.2,12874.0,52.3427,52.3916,52.3182,52.3264,12874.0
2015-06-30 15:25:00,64.2,64.27,64.19,64.26,11838.0,52.3264,52.3834,52.3182,52.3753,11838.0
2015-06-30 15:30:00,64.25,64.36,64.24,64.28,19187.0,52.3671,52.4568,52.359,52.3916,19187.0
2015-06-30 15:35:00,64.31,64.33,64.25,64.28,14948.0,52.416,52.4323,52.3671,52.3916,14948.0
2015-06-30 15:40:00,64.27,64.27,64.18,64.21,13762.0,52.3834,52.3834,52.3101,52.3345,13762.0
2015-06-30 15:45:00,64.23,64.39,64.23,64.38,27170.0,52.3508,52.4812,52.3508,52.4731,27170.0
2015-06-30 15:50:00,64.38,64.39,64.3,64.31,45069.0,52.4731,52.4812,52.4079,52.416,45069.0
2015-06-30 15:55:00,64.31,64.33,64.17,64.19,99899.0,52.416,52.4323,52.3019,52.3182,99899.0
2015-07-01 09:30:00,65.08,65.82,65.08,65.77,89209.0,53.0436,53.6468,53.0436,53.606,89209.0
2015-07-01 09:35:00,65.77,66.28,65.76,66.27,63908.0,53.606,54.0217,53.5979,54.0135,63908.0
2015-07-01 09:40:00,66.24,66.25,65.96,65.98,26864.0,53.9891,53.9972,53.7609,53.7772,26864.0
2015-07-01 09:45:00,65.97,65.97,65.65,65.71,42059.0,53.769,53.769,53.5082,53.5571,42059.0
2015-07-01 09:50:00,65.73,65.74,65.45,65.46,50545.0,53.5734,53.5816,53.3452,53.3533,50545.0
2015-07-01 09:55:00,65.48,65.73,65.48,65.67,28968.0,53.3696,53.5734,53.3696,53.5245,28968.0
2015-07-01 10:00:00,65.67,65.71,65.57,65.66,34823.0,53.5245,53.5571,53.443,53.5164,34823.0
2015-07-01 10:05:00,65.66,65.71,65.56,65.6,32363.0,53.5164,53.5571,53.4348,53.4674,32363.0
2015-07-01 10:10:00,65.6,65.65,65.55,65.61,18637.0,53.4674,53.5082,53.4267,53.4756,18637.0
2015-07-01 10:15:00,65.62,65.69,65.49,65.51,27764.0,53.4837,53.5408,53.3778,53.3941,27764.0
2015-07-01 10:20:00,65.51,65.66,65.49,65.65,19215.0,53.3941,53.5164,53.3778,53.5082,19215.0
2015-07-01 10:25:00,65.66,65.68,65.57,65.63,24150.0,53.5164,53.5327,53.443,53.4919,24150.0
2015-07-01 10:30:00,65.63,65.63,65.23,65.4,29974.0,53.4919,53.4919,53.1659,53.3044,29974.0
2015-07-01 10:35:00,65.41,65.47,65.3,65.32,17350.0,53.3126,53.3615,53.2229,53.2392,17350.0
2015-07-01 10:40:00,65.33,65.37,65.24,65.29,23676.0,53.2474,53.28,53.174,53.2148,23676.0
2015-07-01 10:45:00,65.28,65.29,65.16,65.17,20504.0,53.2066,53.2148,53.1088,53.117,20504.0
2015-07-01 10:50:00,65.14,65.17,65.06,65.14,16009.0,53.0925,53.117,53.0273,53.0925,16009.0
2015-07-01 10:55:00,65.14,65.21,65.05,65.06,21365.0,53.0925,53.1496,53.0192,53.0273,21365.0
2015-07-01 11:00:00,65.07,65.11,64.96,64.98,26133.0,53.0355,53.0681,52.9458,52.9621,26133.0
2015-07-01 11:05:00,64.98,65.04,64.96,64.98,15931.0,52.9621,53.011,52.9458,52.9621,15931.0
2015-07-01 11:10:00,64.99,65.0,64.82,64.87,24487.0,52.9703,52.9784,52.8317,52.8725,24487.0
2015-07-01 11:15:00,64.88,64.96,64.86,64.91,10815.0,52.8806,52.9458,52.8643,52.9051,10815.0
2015-07-01 11:20:00,64.91,64.91,64.85,64.89,16470.0,52.9051,52.9051,52.8562,52.8888,16470.0
2015-07-01 11:25:00,64.88,64.93,64.82,64.84,27905.0,52.8806,52.9214,52.8317,52.848,27905.0
2015-07-01 11:30:00,64.84,64.87,64.82,64.85,23008.0,52.848,52.8725,52.8317,52.8562,23008.0
2015-07-01 11:35:00,64.85,64.85,64.68,64.7,40753.0,52.8562,52.8562,52.7176,52.7339,40753.0
2015-07-01 11:40:00,64.7,64.74,64.7,64.7,15967.0,52.7339,52.7665,52.7339,52.7339,15967.0
2015-07-01 11:45:00,64.71,64.71,64.66,64.68,23267.0,52.7421,52.7421,52.7013,52.7176,23267.0
2015-07-01 11:50:00,64.67,64.73,64.62,64.64,15350.0,52.7094,52.7584,52.6687,52.685,15350.0
2015-07-01 11:55:00,64.63,64.65,64.59,64.6,22969.0,52.6768,52.6931,52.6442,52.6524,22969.0
2015-07-01 12:00:00,64.59,64.73,64.59,64.69,37347.0,52.6442,52.7584,52.6442,52.7257,37347.0
2015-07-01 12:05:00,64.69,64.76,64.69,64.75,8743.0,52.7257,52.7828,52.7257,52.7747,8743.0
2015-07-01 12:10:00,64.73,64.76,64.7,64.71,4822.0,52.7584,52.7828,52.7339,52.7421,4822.0
2015-07-01 12:15:00,64.72,64.73,64.69,64.69,5786.0,52.7502,52.7584,52.7257,52.7257,5786.0
2015-07-01 12:20:00,64.69,64.7,64.61,64.64,7267.0,52.7257,52.7339,52.6605,52.685,7267.0
2015-07-01 12:25:00,64.64,64.68,64.63,64.65,3792.0,52.685,52.7176,52.6768,52.6931,3792.0
2015-07-01 12:30:00,64.67,64.69,64.62,64.65,5400.0,52.7094,52.7257,52.6687,52.6931,5400.0
2015-07-01 12:35:00,64.66,64.68,64.62,64.65,11354.0,52.7013,52.7176,52.6687,52.6931,11354.0
2015-07-01 12:40:00,64.65,64.66,64.58,64.6,34253.0,52.6931,52.7013,52.6361,52.6524,34253.0
2015-07-01 12:45:00,64.59,64.68,64.59,64.65,6960.0,52.6442,52.7176,52.6442,52.6931,6960.0
2015-07-01 12:50:00,64.64,64.67,64.61,64.61,3500.0,52.685,52.7094,52.6605,52.6605,3500.0
2015-07-01 12:55:00,64.61,64.62,64.58,64.6,21987.0,52.6605,52.6687,52.6361,52.6524,21987.0
2015-07-01 13:00:00,64.59,64.59,64.49,64.56,24449.0,52.6442,52.6442,52.5627,52.6198,24449.0
2015-07-01 13:05:00,64.58,64.61,64.5,64.51,13481.0,52.6361,52.6605,52.5709,52.579,13481.0
2015-07-01 13:10:00,64.54,64.57,64.51,64.54,27541.0,52.6035,52.6279,52.579,52.6035,27541.0
2015-07-01 13:15:00,64.54,64.62,64.53,64.62,25447.0,52.6035,52.6687,52.5953,52.6687,25447.0
2015-07-01 13:20:00,64.63,64.74,64.63,64.72,8555.0,52.6768,52.7665,52.6768,52.7502,8555.0
2015-07-01 13:25:00,64.7,64.71,64.63,64.63,4903.0,52.7339,52.7421,52.6768,52.6768,4903.0
2015-07-01 13:30:00,64.61,64.69,64.61,64.66,7202.0,52.6605,52.7257,52.6605,52.7013,7202.0
2015-07-01 13:35:00,64.66,64.71,64.62,64.64,10088.0,52.7013,52.7421,52.6687,52.685,10088.0
2015-07-01 13:40:00,64.64,64.74,64.63,64.72,17699.0,52.685,52.7665,52.6768,52.7502,17699.0
2015-07-01 13:45:00,64.73,64.78,64.71,64.77,5347.0,52.7584,52.7991,52.7421,52.791,5347.0
2015-07-01 13:50:00,64.78,64.78,64.7,64.7,10281.0,52.7991,52.7991,52.7339,52.7339,10281.0
2015-07-01 13:55:00,64.7,64.73,64.59,64.6,19498.0,52.7339,52.7584,52.6442,52.6524,19498.0
2015-07-01 14:00:00,64.63,64.65,64.55,64.57,45265.0,52.6768,52.6931,52.6116,52.6279,45265.0
2015-07-01 14:05:00,64.58,64.63,64.57,64.57,7336.0,52.6361,52.6768,52.6279,52.6279,7336.0
2015-07-01 14:10:00,64.58,64.63,64.53,64.63,9871.0,52.6361,52.6768,52.5953,52.6768,9871.0
2015-07-01 14:15:00,64.62,64.64,64.56,64.64,9986.0,52.6687,52.685,52.6198,52.685,9986.0
2015-07-01 14:20:00,64.63,64.67,64.55,64.55,8152.0,52.6768,52.7094,52.6116,52.6116,8152.0
2015-07-01 14:25:00,64.55,64.56,64.44,64.45,34759.0,52.6116,52.6198,52.522,52.5301,34759.0
2015-07-01 14:30:00,64.45,64.47,64.38,64.42,16300.0,52.5301,52.5464,52.4731,52.5057,16300.0
2015-07-01 14:35:00,64.43,64.46,64.38,64.44,11286.0,52.5138,52.5383,52.4731,52.522,11286.0
2015-07-01 14:40:00,64.42,64.49,64.39,64.48,10901.0,52.5057,52.5627,52.4812,52.5546,10901.0
2015-07-01 14:45:00,64.48,64.58,64.45,64.57,13145.0,52.5546,52.6361,52.5301,52.6279,13145.0
2015-07-01 14:50:00,64.58,64.64,64.55,64.63,16832.0,52.6361,52.685,52.6116,52.6768,16832.0
2015-07-01 14:55:00,64.63,64.64,64.58,64.59,14971.0,52.6768,52.685,52.6361,52.6442,14971.0
2015-07-01 15:00:00,64.59,64.59,64.5,64.58,15540.0,52.6442,52.6442,52.5709,52.6361,15540.0
2015-07-01 15:05:00,64.58,64.61,64.5,64.51,16866.0,52.6361,52.6605,52.5709,52.579,16866.0
2015-07-01 15:10:00,64.51,64.51,64.45,64.46,27909.0,52.579,52.579,52.5301,52.5383,27909.0
2015-07-01 15:15:00,64.46,64.58,64.44,64.58,32960.0,52.5383,52.6361,52.522,52.6361,32960.0
2015-07-01 15:20:00,64.58,64.67,64.58,64.67,29669.0,52.6361,52.7094,52.6361,52.7094,29669.0
2015-07-01 15:25:00,64.68,64.69,64.63,64.66,8027.0,52.7176,52.7257,52.6768,52.7013,8027.0
2015-07-01 15:30:00,64.67,64.67,64.59,64.59,15454.0,52.7094,52.7094,52.6442,52.6442,15454.0
2015-07-01 15:35:00,64.6,64.6,64.52,64.54,31153.0,52.6524,52.6524,52.5872,52.6035,31153.0
2015-07-01 15:40:00,64.54,64.54,64.44,64.54,29556.0,52.6035,52.6035,52.522,52.6035,29556.0
2015-07-01 15:45:00,64.54,64.55,64.51,64.52,31587.0,52.6035,52.6116,52.579,52.5872,31587.0
2015-07-01 15:50:00,64.53,64.56,64.5,64.53,57895.0,52.5953,52.6198,52.5709,52.5953,57895.0
2015-07-01 15:55:00,64.54,64.63,64.53,64.57,234272.0,52.6035,52.6768,52.5953,52.6279,234272.0
2015-07-02 09:30:00,64.58,64.9,64.36,64.4,55988.0,52.6361,52.8969,52.4568,52.4894,55988.0
2015-07-02 09:35:00,64.38,64.44,64.34,64.34,11136.0,52.4731,52.522,52.4405,52.4405,11136.0
2015-07-02 09:40:00,64.36,64.48,64.32,64.47,10550.0,52.4568,52.5546,52.4242,52.5464,10550.0
2015-07-02 09:45:00,64.47,64.52,64.44,64.45,14344.0,52.5464,52.5872,52.522,52.5301,14344.0
2015-07-02 09:50:00,64.44,64.44,64.35,64.38,8524.0,52.522,52.522,52.4486,52.4731,8524.0
2015-07-02 09:55:00,64.39,64.43,64.36,64.37,12200.0,52.4812,52.5138,52.4568,52.4649,12200.0
2015-07-02 10:00:00,64.36,64.36,64.2,64.2,72364.0,52.4568,52.4568,52.3264,52.3264,72364.0
2015-07-02 10:05:00,64.2,64.31,64.2,64.22,23891.0,52.3264,52.416,52.3264,52.3427,23891.0
2015-07-02 10:10:00,64.24,64.31,64.2,64.23,27981.0,52.359,52.416,52.3264,52.3508,27981.0
2015-07-02 10:15:00,64.23,64.26,64.21,64.21,30375.0,52.3508,52.3753,52.3345,52.3345,30375.0
2015-07-02 10:20:00,64.22,64.3,64.22,64.28,21429.0,52.3427,52.4079,52.3427,52.3916,21429.0
2015-07-02 10:25:00,64.27,64.31,64.24,64.28,21460.0,52.3834,52.416,52.359,52.3916,21460.0
2015-07-02 10:30:00,64.27,64.31,64.24,64.28,16875.0,52.3834,52.416,52.359,52.3916,16875.0
2015-07-02 10:35:00,64.28,64.29,64.14,64.14,18286.0,52.3916,52.3997,52.2775,52.2775,18286.0
2015-07-02 10:40:00,64.16,64.31,64.16,64.28,11276.0,52.2938,52.416,52.2938,52.3916,11276.0
2015-07-02 10:45:00,64.28,64.3,64.26,64.28,12699.0,52.3916,52.4079,52.3753,52.3916,12699.0
2015-07-02 10:50:00,64.27,64.32,64.2,64.28,29831.0,52.3834,52.4242,52.3264,52.3916,29831.0
2015-07-02 10:55:00,64.27,64.3,64.23,64.27,11884.0,52.3834,52.4079,52.3508,52.3834,11884.0
2015-07-02 11:00:00,64.28,64.28,64.17,64.2,22828.0,52.3916,52.3916,52.3019,52.3264,22828.0
2015-07-02 11:05:00,64.21,64.22,64.08,64.11,30216.0,52.3345,52.3427,52.2286,52.253,30216.0
2015-07-02 11:10:00,64.1,64.1,64.04,64.05,14746.0,52.2449,52.2449,52.196,52.2041,14746.0
2015-07-02 11:15:00,64.04,64.07,64.01,64.06,13408.0,52.196,52.2204,52.1715,52.2123,13408.0
2015-07-02 11:20:00,64.06,64.06,63.99,64.02,14600.0,52.2123,52.2123,52.1552,52.1797,14600.0
2015-07-02 11:25:00,64.02,64.03,63.97,64.02,30923.0,52.1797,52.1878,52.1389,52.1797,30923.0
2015-07-02 11:30:00,64.0,64.07,63.98,64.06,10393.0,52.1634,52.2204,52.1471,52.2123,10393.0
2015-07-02 11:35:00,64.06,64.11,64.05,64.07,6731.0,52.2123,52.253,52.2041,52.2204,6731.0
2015-07-02 11:40:00,64.07,64.08,64.04,64.05,10175.0,52.2204,52.2286,52.196,52.2041,10175.0
2015-07-02 11:45:00,64.05,64.05,63.97,63.97,5460.0,52.2041,52.2041,52.1389,52.1389,5460.0
2015-07-02 11:50:00,63.97,64.01,63.97,64.0,9540.0,52.1389,52.1715,52.1389,52.1634,9540.0
2015-07-02 11:55:00,63.99,64.05,63.97,64.05,9065.0,52.1552,52.2041,52.1389,52.2041,9065.0
2015-07-02 12:00:00,64.05,64.1,64.05,64.09,12681.0,52.2041,52.2449,52.2041,52.2367,12681.0
2015-07-02 12:05:00,64.09,64.11,64.04,64.05,18125.0,52.2367,52.253,52.196,52.2041,18125.0
2015-07-02 12:10:00,64.05,64.06,64.0,64.05,13240.0,52.2041,52.2123,52.1634,52.2041,13240.0
2015-07-02 12:15:00,64.05,64.05,63.98,63.98,10152.0,52.2041,52.2041,52.1471,52.1471,10152.0
2015-07-02 12:20:00,63.99,64.0,63.93,63.93,7922.0,52.1552,52.1634,52.1063,52.1063,7922.0
2015-07-02 12:25:00,63.93,64.0,63.9,63.92,17500.0,52.1063,52.1634,52.0819,52.0982,17500.0
2015-07-02 12:30:00,63.92,63.96,63.91,63.96,13050.0,52.0982,52.1308,52.09,52.1308,13050.0
2015-07-02 12:35:00,63.96,64.0,63.93,63.96,13897.0,52.1308,52.1634,52.1063,52.1308,13897.0
2015-07-02 12:40:00,63.96,63.97,63.94,63.95,13446.0,52.1308,52.1389,52.1145,52.1226,13446.0
2015-07-02 12:45:00,63.96,64.03,63.93,64.02,12633.0,52.1308,52.1878,52.1063,52.1797,12633.0
2015-07-02 12:50:00,64.02,64.02,63.96,63.96,9606.0,52.1797,52.1797,52.1308,52.1308,9606.0
2015-07-02 12:55:00,63.97,64.06,63.97,64.06,9634.0,52.1389,52.2123,52.1389,52.2123,9634.0
2015-07-02 13:00:00,64.05,64.05,63.97,63.99,15177.0,52.2041,52.2041,52.1389,52.1552,15177.0
2015-07-02 13:05:00,64.0,64.05,63.99,64.05,13532.0,52.1634,52.2041,52.1552,52.2041,13532.0
2015-07-02 13:10:00,64.05,64.07,64.02,64.05,29853.0,52.2041,52.2204,52.1797,52.2041,29853.0
2015-07-02 13:15:00,64.05,64.12,64.04,64.09,11591.0,52.2041,52.2612,52.196,52.2367,11591.0
2015-07-02 13:20:00,64.09,64.11,64.07,64.09,7499.0,52.2367,52.253,52.2204,52.2367,7499.0
2015-07-02 13:25:00,64.09,64.18,64.09,64.17,18975.0,52.2367,52.3101,52.2367,52.3019,18975.0
2015-07-02 13:30:00,64.17,64.23,64.16,64.22,20567.0,52.3019,52.3508,52.2938,52.3427,20567.0
2015-07-02 13:35:00,64.21,64.22,64.17,64.21,6400.0,52.3345,52.3427,52.3019,52.3345,6400.0
2015-07-02 13:40:00,64.22,64.27,64.22,64.27,9218.0,52.3427,52.3834,52.3427,52.3834,9218.0
2015-07-02 13:45:00,64.27,64.34,64.27,64.34,7327.0,52.3834,52.4405,52.3834,52.4405,7327.0
2015-07-02 13:50:00,64.33,64.34,64.26,64.26,6200.0,52.4323,52.4405,52.3753,52.3753,6200.0
2015-07-02 13:55:00,64.25,64.26,64.19,64.23,8074.0,52.3671,52.3753,52.3182,52.3508,8074.0
2015-07-02 14:00:00,64.22,64.27,64.18,64.24,10954.0,52.3427,52.3834,52.3101,52.359,10954.0
2015-07-02 14:05:00,64.24,64.28,64.21,64.28,9419.0,52.359,52.3916,52.3345,52.3916,9419.0
2015-07-02 14:10:00,64.26,64.28,64.24,64.24,6274.0,52.3753,52.3916,52.359,52.359,6274.0
2015-07-02 14:15:00,64.25,64.31,64.23,64.28,6578.0,52.3671,52.416,52.3508,52.3916,6578.0
2015-07-02 14:20:00,64.27,64.35,64.27,64.35,3706.0,52.3834,52.4486,52.3834,52.4486,3706.0
2015-07-02 14:25:00,64.35,64.36,64.32,64.36,8852.0,52.4486,52.4568,52.4242,52.4568,8852.0
2015-07-02 14:30:00,64.36,64.38,64.31,64.37,12986.0,52.4568,52.4731,52.416,52.4649,12986.0
2015-07-02 14:35:00,64.37,64.39,64.34,64.37,31165.0,52.4649,52.4812,52.4405,52.4649,31165.0
2015-07-02 14:40:00,64.35,64.37,64.29,64.34,8606.0,52.4486,52.4649,52.3997,52.4405,8606.0
2015-07-02 14:45:00,64.34,64.39,64.33,64.35,13927.0,52.4405,52.4812,52.4323,52.4486,13927.0
2015-07-02 14:50:00,64.35,64.37,64.3,64.3,8999.0,52.4486,52.4649,52.4079,52.4079,8999.0
2015-07-02 14:55:00,64.29,64.39,64.29,64.33,14223.0,52.3997,52.4812,52.3997,52.4323,14223.0
2015-07-02 15:00:00,64.34,64.4,64.33,64.36,14895.0,52.4405,52.4894,52.4323,52.4568,14895.0
2015-07-02 15:05:00,64.35,64.38,64.27,64.29,14884.0,52.4486,52.4731,52.3834,52.3997,14884.0
2015-07-02 15:10:00,64.29,64.35,64.28,64.35,8462.0,52.3997,52.4486,52.3916,52.4486,8462.0
2015-07-02 15:15:00,64.35,64.35,64.31,64.35,14691.0,52.4486,52.4486,52.416,52.4486,14691.0
2015-07-02 15:20:00,64.36,64.44,64.35,64.43,20911.0,52.4568,52.522,52.4486,52.5138,20911.0
2015-07-02 15:25:00,64.43,64.44,64.4,64.42,15001.0,52.5138,52.522,52.4894,52.5057,15001.0
2015-07-02 15:30:00,64.42,64.45,64.34,64.38,36758.0,52.5057,52.5301,52.4405,52.4731,36758.0
2015-07-02 15:35:00,64.38,64.38,64.33,64.34,18824.0,52.4731,52.4731,52.4323,52.4405,18824.0
2015-07-02 15:40:00,64.34,64.37,64.33,64.36,29283.0,52.4405,52.4649,52.4323,52.4568,29283.0
2015-07-02 15:45:00,64.36,64.39,64.35,64.38,33677.0,52.4568,52.4812,52.4486,52.4731,33677.0
2015-07-02 15:50:00,64.38,64.48,64.37,64.38,49583.0,52.4731,52.5546,52.4649,52.4731,49583.0
2015-07-02 15:55:00,64.38,64.46,64.36,64.37,117041.0,52.4731,52.5383,52.4568,52.4649,117041.0
2015-07-06 09:30:00,63.85,64.1,63.37,63.59,65802.0,52.0411,52.2449,51.6499,51.8292,65802.0
2015-07-06 09:35:00,63.52,64.02,63.41,63.92,9967.0,51.7721,52.1797,51.6825,52.0982,9967.0
2015-07-06 09:40:00,63.93,64.09,63.93,63.96,12693.0,52.1063,52.2367,52.1063,52.1308,12693.0
2015-07-06 09:45:00,63.93,63.96,63.86,63.94,19125.0,52.1063,52.1308,52.0493,52.1145,19125.0
2015-07-06 09:50:00,63.95,64.05,63.94,63.98,18238.0,52.1226,52.2041,52.1145,52.1471,18238.0
2015-07-06 09:55:00,63.99,64.02,63.95,63.95,7601.0,52.1552,52.1797,52.1226,52.1226,7601.0
2015-07-06 10:00:00,63.94,63.99,63.83,63.95,24623.0,52.1145,52.1552,52.0248,52.1226,24623.0
2015-07-06 10:05:00,64.0,64.09,63.96,64.09,9400.0,52.1634,52.2367,52.1308,52.2367,9400.0
2015-07-06 10:10:00,64.07,64.16,64.06,64.09,56969.0,52.2204,52.2938,52.2123,52.2367,56969.0
2015-07-06 10:15:00,64.08,64.17,64.04,64.08,35412.0,52.2286,52.3019,52.196,52.2286,35412.0
2015-07-06 10:20:00,64.07,64.09,63.97,64.0,41340.0,52.2204,52.2367,52.1389,52.1634,41340.0
2015-07-06 10:25:00,64.0,64.13,64.0,64.11,28363.0,52.1634,52.2693,52.1634,52.253,28363.0
2015-07-06 10:30:00,64.11,64.31,64.1,64.19,24496.0,52.253,52.416,52.2449,52.3182,24496.0
2015-07-06 10:35:00,64.16,64.21,64.11,64.14,18733.0,52.2938,52.3345,52.253,52.2775,18733.0
2015-07-06 10:40:00,64.15,64.24,64.11,64.2,15091.0,52.2856,52.359,52.253,52.3264,15091.0
2015-07-06 10:45:00,64.21,64.28,64.17,64.21,28981.0,52.3345,52.3916,52.3019,52.3345,28981.0
2015-07-06 10:50:00,64.23,64.26,64.19,64.24,17329.0,52.3508,52.3753,52.3182,52.359,17329.0
2015-07-06 10:55:00,64.26,64.26,64.16,64.16,10270.0,52.3753,52.3753,52.2938,52.2938,10270.0
2015-07-06 11:00:00,64.2,64.25,64.16,64.22,18742.0,52.3264,52.3671,52.2938,52.3427,18742.0
2015-07-06 11:05:00,64.22,64.27,64.2,64.25,23827.0,52.3427,52.3834,52.3264,52.3671,23827.0
2015-07-06 11:10:00,64.24,64.25,64.15,64.17,34983.0,52.359,52.3671,52.2856,52.3019,34983.0
2015-07-06 11:15:00,64.18,64.18,64.1,64.15,21102.0,52.3101,52.3101,52.2449,52.2856,21102.0
2015-07-06 11:20:00,64.15,64.18,64.1,64.14,26895.0,52.2856,52.3101,52.2449,52.2775,26895.0
2015-07-06 11:25:00,64.11,64.12,64.05,64.05,15458.0,52.253,52.2612,52.2041,52.2041,15458.0
2015-07-06 11:30:00,64.07,64.08,63.98,64.0,15903.0,52.2204,52.2286,52.1471,52.1634,15903.0
2015-07-06 11:35:00,64.0,64.03,63.99,64.02,6486.0,52.1634,52.1878,52.1552,52.1797,6486.0
2015-07-06 11:40:00,64.03,64.04,63.95,63.95,8153.0,52.1878,52.196,52.1226,52.1226,8153.0
2015-07-06 11:45:00,63.95,64.0,63.94,64.0,7075.0,52.1226,52.1634,52.1145,52.1634,7075.0
2015-07-06 11:50:00,64.0,64.01,63.92,63.92,6582.0,52.1634,52.1715,52.0982,52.0982,6582.0
2015-07-06 11:55:00,63.93,64.0,63.92,63.99,19201.0,52.1063,52.1634,52.0982,52.1552,19201.0
2015-07-06 12:00:00,63.97,64.01,63.89,63.91,40668.0,52.1389,52.1715,52.0737,52.09,40668.0
2015-07-06 12:05:00,63.92,63.96,63.89,63.9,3742.0,52.0982,52.1308,52.0737,52.0819,3742.0
2015-07-06 12:10:00,63.9,63.99,63.87,63.98,34881.0,52.0819,52.1552,52.0574,52.1471,34881.0
2015-07-06 12:15:00,63.98,64.09,63.98,64.06,28650.0,52.1471,52.2367,52.1471,52.2123,28650.0
2015-07-06 12:20:00,64.06,64.1,64.05,64.08,3861.0,52.2123,52.2449,52.2041,52.2286,3861.0
2015-07-06 12:25:00,64.07,64.15,64.05,64.15,39642.0,52.2204,52.2856,52.2041,52.2856,39642.0
2015-07-06 12:30:00,64.14,64.14,64.02,64.05,38318.0,52.2775,52.2775,52.1797,52.2041,38318.0
2015-07-06 12:35:00,64.05,64.06,64.0,64.04,6936.0,52.2041,52.2123,52.1634,52.196,6936.0
2015-07-06 12:40:00,64.04,64.04,63.99,64.01,16293.0,52.196,52.196,52.1552,52.1715,16293.0
2015-07-06 12:45:00,64.0,64.05,63.98,64.04,7463.0,52.1634,52.2041,52.1471,52.196,7463.0
2015-07-06 12:50:00,64.04,64.06,64.01,64.05,7816.0,52.196,52.2123,52.1715,52.2041,7816.0
2015-07-06 12:55:00,64.05,64.08,64.01,64.08,24253.0,52.2041,52.2286,52.1715,52.2286,24253.0
2015-07-06 13:00:00,64.07,64.08,64.05,64.05,7400.0,52.2204,52.2286,52.2041,52.2041,7400.0
2015-07-06 13:05:00,64.06,64.08,64.04,64.06,5508.0,52.2123,52.2286,52.196,52.2123,5508.0
2015-07-06 13:10:00,64.06,64.06,64.02,64.02,8165.0,52.2123,52.2123,52.1797,52.1797,8165.0
2015-07-06 13:15:00,64.02,64.02,63.82,63.85,15022.0,52.1797,52.1797,52.0167,52.0411,15022.0
2015-07-06 13:20:00,63.84,63.87,63.81,63.83,5843.0,52.033,52.0574,52.0085,52.0248,5843.0
2015-07-06 13:25:00,63.81,63.83,63.75,63.75,4300.0,52.0085,52.0248,51.9596,51.9596,4300.0
2015-07-06 13:30:00,63.73,63.73,63.67,63.68,4607.0,51.9433,51.9433,51.8944,51.9025,4607.0
2015-07-06 13:35:00,63.68,63.69,63.65,63.67,3000.0,51.9025,51.9107,51.8781,51.8944,3000.0
2015-07-06 13:40:00,63.66,63.71,63.61,63.7,18142.0,51.8862,51.927,51.8455,51.9188,18142.0
2015-07-06 13:45:00,63.7,63.72,63.61,63.62,11636.0,51.9188,51.9351,51.8455,51.8536,11636.0
2015-07-06 13:50:00,63.62,63.62,63.55,63.55,23809.0,51.8536,51.8536,51.7966,51.7966,23809.0
2015-07-06 13:55:00,63.55,63.6,63.51,63.52,15470.0,51.7966,51.8373,51.764,51.7721,15470.0
2015-07-06 14:00:00,63.53,63.54,63.48,63.53,21461.0,51.7803,51.7884,51.7395,51.7803,21461.0
2015-07-06 14:05:00,63.53,63.57,63.51,63.55,16754.0,51.7803,51.8129,51.764,51.7966,16754.0
2015-07-06 14:10:00,63.54,63.55,63.52,63.54,46527.0,51.7884,51.7966,51.7721,51.7884,46527.0
2015-07-06 14:15:00,63.53,63.57,63.48,63.51,12495.0,51.7803,51.8129,51.7395,51.764,12495.0
2015-07-06 14:20:00,63.51,63.51,63.45,63.45,11694.0,51.764,51.764,51.7151,51.7151,11694.0
2015-07-06 14:25:00,63.46,63.46,63.4,63.4,9398.0,51.7232,51.7232,51.6743,51.6743,9398.0
2015-07-06 14:30:00,63.39,63.46,63.38,63.45,15052.0,51.6662,51.7232,51.658,51.7151,15052.0
2015-07-06 14:35:00,63.45,63.49,63.41,63.41,22712.0,51.7151,51.7477,51.6825,51.6825,22712.0
2015-07-06 14:40:00,63.42,63.47,63.39,63.39,5200.0,51.6906,51.7314,51.6662,51.6662,5200.0
2015-07-06 14:45:00,63.38,63.56,63.38,63.53,7750.0,51.658,51.8047,51.658,51.7803,7750.0
2015-07-06 14:50:00,63.53,63.56,63.49,63.52,9081.0,51.7803,51.8047,51.7477,51.7721,9081.0
2015-07-06 14:55:00,63.53,63.55,63.5,63.52,10187.0,51.7803,51.7966,51.7558,51.7721,10187.0
2015-07-06 15:00:00,63.51,63.6,63.5,63.56,11972.0,51.764,51.8373,51.7558,51.8047,11972.0
2015-07-06 15:05:00,63.56,63.6,63.53,63.59,9317.0,51.8047,51.8373,51.7803,51.8292,9317.0
2015-07-06 15:10:00,63.59,63.66,63.58,63.66,11200.0,51.8292,51.8862,51.821,51.8862,11200.0
2015-07-06 15:15:00,63.66,63.72,63.66,63.68,15437.0,51.8862,51.9351,51.8862,51.9025,15437.0
2015-07-06 15:20:00,63.68,63.78,63.64,63.65,74881.0,51.9025,51.9841,51.8699,51.8781,74881.0
2015-07-06 15:25:00,63.64,63.64,63.55,63.55,26439.0,51.8699,51.8699,51.7966,51.7966,26439.0
2015-07-06 15:30:00,63.56,63.67,63.55,63.61,43278.0,51.8047,51.8944,51.7966,51.8455,43278.0
2015-07-06 15:35:00,63.62,63.71,63.61,63.63,37170.0,51.8536,51.927,51.8455,51.8618,37170.0
2015-07-06 15:40:00,63.63,63.64,63.53,63.54,37984.0,51.8618,51.8699,51.7803,51.7884,37984.0
2015-07-06 15:45:00,63.55,63.56,63.51,63.55,57065.0,51.7966,51.8047,51.764,51.7966,57065.0
2015-07-06 15:50:00,63.55,63.64,63.51,63.59,75855.0,51.7966,51.8699,51.764,51.8292,75855.0
2015-07-06 15:55:00,63.59,63.61,63.52,63.6,93111.0,51.8292,51.8455,51.7721,51.8373,93111.0
2015-07-07 09:30:00,63.47,63.66,63.35,63.35,28967.0,51.7314,51.8862,51.6336,51.6336,28967.0
2015-07-07 09:35:00,63.25,63.25,62.9,62.96,46802.0,51.5521,51.5521,51.2668,51.3157,46802.0
2015-07-07 09:40:00,62.95,63.07,62.92,63.01,21752.0,51.3076,51.4054,51.2831,51.3565,21752.0
2015-07-07 09:45:00,63.05,63.08,62.94,62.96,17243.0,51.3891,51.4135,51.2994,51.3157,17243.0
2015-07-07 09:50:00,62.98,63.05,62.95,62.97,17105.0,51.332,51.3891,51.3076,51.3239,17105.0
2015-07-07 09:55:00,62.97,62.97,62.7,62.75,26787.0,51.3239,51.3239,51.1038,51.1445,26787.0
2015-07-07 10:00:00,62.74,62.75,62.6,62.66,15987.0,51.1364,51.1445,51.0223,51.0712,15987.0
2015-07-07 10:05:00,62.66,62.68,62.38,62.43,73076.0,51.0712,51.0875,50.843,50.8837,73076.0
2015-07-07 10:10:00,62.42,62.52,62.39,62.41,52482.0,50.8756,50.9571,50.8511,50.8674,52482.0
2015-07-07 10:15:00,62.39,62.39,62.29,62.38,37962.0,50.8511,50.8511,50.7696,50.843,37962.0
2015-07-07 10:20:00,62.37,62.45,62.26,62.29,39445.0,50.8348,50.9,50.7452,50.7696,39445.0
2015-07-07 10:25:00,62.29,62.3,62.12,62.13,25365.0,50.7696,50.7778,50.6311,50.6392,25365.0
2015-07-07 10:30:00,62.12,62.13,61.99,62.01,24907.0,50.6311,50.6392,50.5251,50.5414,24907.0
2015-07-07 10:35:00,62.0,62.1,61.88,61.93,23203.0,50.5333,50.6148,50.4355,50.4762,23203.0
2015-07-07 10:40:00,61.93,61.94,61.69,61.79,25236.0,50.4762,50.4844,50.2806,50.3621,25236.0
2015-07-07 10:45:00,61.81,62.16,61.81,62.13,17589.0,50.3784,50.6637,50.3784,50.6392,17589.0
2015-07-07 10:50:00,62.11,62.38,62.08,62.38,25975.0,50.6229,50.843,50.5985,50.843,25975.0
2015-07-07 10:55:00,62.38,62.44,62.2,62.39,64068.0,50.843,50.8919,50.6963,50.8511,64068.0
2015-07-07 11:00:00,62.36,62.37,62.17,62.27,71306.0,50.8267,50.8348,50.6718,50.7533,71306.0
2015-07-07 11:05:00,62.26,62.31,62.14,62.16,24837.0,50.7452,50.7859,50.6474,50.6637,24837.0
2015-07-07 11:10:00,62.2,62.3,62.16,62.22,19886.0,50.6963,50.7778,50.6637,50.7126,19886.0
2015-07-07 11:15:00,62.22,62.3,62.17,62.22,12209.0,50.7126,50.7778,50.6718,50.7126,12209.0
2015-07-07 11:20:00,62.24,62.27,62.12,62.17,13571.0,50.7289,50.7533,50.6311,50.6718,13571.0
2015-07-07 11:25:00,62.15,62.25,61.99,62.11,20378.0,50.6555,50.737,50.5251,50.6229,20378.0
2015-07-07 11:30:00,62.1,62.11,61.93,61.98,14874.0,50.6148,50.6229,50.4762,50.517,14874.0
2015-07-07 11:35:00,61.99,62.15,61.94,62.13,12395.0,50.5251,50.6555,50.4844,50.6392,12395.0
2015-07-07 11:40:00,62.12,62.22,62.11,62.19,27358.0,50.6311,50.7126,50.6229,50.6881,27358.0
2015-07-07 11:45:00,62.18,62.18,62.07,62.11,17074.0,50.68,50.68,50.5903,50.6229,17074.0
2015-07-07 11:50:00,62.13,62.14,62.09,62.11,4564.0,50.6392,50.6474,50.6066,50.6229,4564.0
2015-07-07 11:55:00,62.11,62.43,62.1,62.3,13841.0,50.6229,50.8837,50.6148,50.7778,13841.0
2015-07-07 12:00:00,62.29,62.3,62.2,62.3,13508.0,50.7696,50.7778,50.6963,50.7778,13508.0
2015-07-07 12:05:00,62.31,62.34,62.26,62.29,15958.0,50.7859,50.8104,50.7452,50.7696,15958.0
2015-07-07 12:10:00,62.29,62.3,62.17,62.2,9251.0,50.7696,50.7778,50.6718,50.6963,9251.0
2015-07-07 12:15:00,62.23,62.24,62.12,62.16,23211.0,50.7207,50.7289,50.6311,50.6637,23211.0
2015-07-07 12:20:00,62.16,62.26,62.16,62.2,10000.0,50.6637,50.7452,50.6637,50.6963,10000.0
2015-07-07 12:25:00,62.2,62.28,62.19,62.23,6715.0,50.6963,50.7615,50.6881,50.7207,6715.0
2015-07-07 12:30:00,62.22,62.35,62.19,62.35,11779.0,50.7126,50.8185,50.6881,50.8185,11779.0
2015-07-07 12:35:00,62.35,62.45,62.3,62.45,12270.0,50.8185,50.9,50.7778,50.9,12270.0
2015-07-07 12:40:00,62.45,62.48,62.42,62.48,11365.0,50.9,50.9245,50.8756,50.9245,11365.0
2015-07-07 12:45:00,62.47,62.6,62.47,62.55,11386.0,50.9163,51.0223,50.9163,50.9815,11386.0
2015-07-07 12:50:00,62.56,62.62,62.53,62.62,12100.0,50.9897,51.0386,50.9652,51.0386,12100.0
2015-07-07 12:55:00,62.63,62.74,62.58,62.64,13384.0,51.0467,51.1364,51.006,51.0549,13384.0
2015-07-07 13:00:00,62.64,62.64,62.4,62.42,70573.0,51.0549,51.0549,50.8593,50.8756,70573.0
2015-07-07 13:05:00,62.41,62.6,62.41,62.57,41048.0,50.8674,51.0223,50.8674,50.9978,41048.0
2015-07-07 13:10:00,62.58,62.86,62.57,62.84,13713.0,51.006,51.2342,50.9978,51.2179,13713.0
2015-07-07 13:15:00,62.81,62.81,62.58,62.6,6245.0,51.1935,51.1935,51.006,51.0223,6245.0
2015-07-07 13:20:00,62.63,62.65,62.48,62.64,12263.0,51.0467,51.063,50.9245,51.0549,12263.0
2015-07-07 13:25:00,62.65,62.82,62.65,62.81,8200.0,51.063,51.2016,51.063,51.1935,8200.0
2015-07-07 13:30:00,62.8,62.84,62.67,62.78,17010.0,51.1853,51.2179,51.0793,51.169,17010.0
2015-07-07 13:35:00,62.78,62.86,62.71,62.85,19500.0,51.169,51.2342,51.1119,51.2261,19500.0
2015-07-07 13:40:00,62.85,62.96,62.8,62.94,18508.0,51.2261,51.3157,51.1853,51.2994,18508.0
2015-07-07 13:45:00,62.94,62.94,62.83,62.84,23902.0,51.2994,51.2994,51.2098,51.2179,23902.0
2015-07-07 13:50:00,62.85,62.91,62.82,62.82,17502.0,51.2261,51.275,51.2016,51.2016,17502.0
2015-07-07 13:55:00,62.83,62.91,62.82,62.85,11772.0,51.2098,51.275,51.2016,51.2261,11772.0
2015-07-07 14:00:00,62.86,62.9,62.84,62.89,8771.0,51.2342,51.2668,51.2179,51.2587,8771.0
2015-07-07 14:05:00,62.89,62.91,62.85,62.91,11266.0,51.2587,51.275,51.2261,51.275,11266.0
2015-07-07 14:10:00,62.91,62.96,62.9,62.94,11068.0,51.275,51.3157,51.2668,51.2994,11068.0
2015-07-07 14:15:00,62.94,62.94,62.74,62.76,77491.0,51.2994,51.2994,51.1364,51.1527,77491.0
2015-07-07 14:20:00,62.76,62.81,62.72,62.77,18413.0,51.1527,51.1935,51.1201,51.1608,18413.0
2015-07-07 14:25:00,62.76,62.82,62.72,62.73,16900.0,51.1527,51.2016,51.1201,51.1282,16900.0
2015-07-07 14:30:00,62.73,62.8,62.69,62.76,23715.0,51.1282,51.1853,51.0956,51.1527,23715.0
2015-07-07 14:35:00,62.77,62.92,62.75,62.87,40850.0,51.1608,51.2831,51.1445,51.2424,40850.0
2015-07-07 14:40:00,62.88,63.2,62.88,63.13,53761.0,51.2505,51.5113,51.2505,51.4543,53761.0
2015-07-07 14:45:00,63.14,63.25,63.12,63.17,16304.0,51.4624,51.5521,51.4461,51.4869,16304.0
2015-07-07 14:50:00,63.17,63.3,63.16,63.27,14359.0,51.4869,51.5928,51.4787,51.5684,14359.0
2015-07-07 14:55:00,63.28,63.51,63.28,63.45,37608.0,51.5765,51.764,51.5765,51.7151,37608.0
2015-07-07 15:00:00,63.46,63.51,63.42,63.48,27067.0,51.7232,51.764,51.6906,51.7395,27067.0
2015-07-07 15:05:00,63.48,63.51,63.36,63.45,27360.0,51.7395,51.764,51.6417,51.7151,27360.0
2015-07-07 15:10:00,63.46,63.47,63.38,63.46,24341.0,51.7232,51.7314,51.658,51.7232,24341.0
2015-07-07 15:15:00,63.46,63.51,63.41,63.47,67547.0,51.7232,51.764,51.6825,51.7314,67547.0
2015-07-07 15:20:00,63.48,63.57,63.41,63.57,32710.0,51.7395,51.8129,51.6825,51.8129,32710.0
2015-07-07 15:25:00,63.57,63.65,63.46,63.46,38685.0,51.8129,51.8781,51.7232,51.7232,38685.0
2015-07-07 15:30:00,63.47,63.52,63.45,63.48,39337.0,51.7314,51.7721,51.7151,51.7395,39337.0
2015-07-07 15:35:00,63.49,63.51,63.37,63.38,36012.0,51.7477,51.764,51.6499,51.658,36012.0
2015-07-07 15:40:00,63.37,63.37,63.22,63.25,26498.0,51.6499,51.6499,51.5276,51.5521,26498.0
2015-07-07 15:45:00,63.25,63.33,63.25,63.29,31300.0,51.5521,51.6173,51.5521,51.5847,31300.0
2015-07-07 15:50:00,63.29,63.4,63.25,63.34,62961.0,51.5847,51.6743,51.5521,51.6254,62961.0
2015-07-07 15:55:00,63.34,63.41,63.27,63.38,94342.0,51.6254,51.6825,51.5684,51.658,94342.0
2015-07-08 09:30:00,62.8,62.98,62.4,62.58,36608.0,51.1853,51.332,50.8593,51.006,36608.0
2015-07-08 09:35:00,62.56,62.56,62.37,62.37,15685.0,50.9897,50.9897,50.8348,50.8348,15685.0
2015-07-08 09:40:00,62.37,62.45,62.11,62.29,58493.0,50.8348,50.9,50.6229,50.7696,58493.0
2015-07-08 09:45:00,62.28,62.28,62.05,62.05,20852.0,50.7615,50.7615,50.574,50.574,20852.0
2015-07-08 09:50:00,62.05,62.15,62.0,62.03,20042.0,50.574,50.6555,50.5333,50.5577,20042.0
2015-07-08 09:55:00,62.02,62.1,61.97,61.97,16959.0,50.5496,50.6148,50.5088,50.5088,16959.0
2015-07-08 10:00:00,61.96,62.02,61.86,61.95,21010.0,50.5007,50.5496,50.4192,50.4925,21010.0
2015-07-08 10:05:00,61.93,62.07,61.88,62.06,16464.0,50.4762,50.5903,50.4355,50.5822,16464.0
2015-07-08 10:10:00,62.05,62.07,61.97,62.0,14627.0,50.574,50.5903,50.5088,50.5333,14627.0
2015-07-08 10:15:00,62.0,62.04,61.87,61.91,41265.0,50.5333,50.5659,50.4273,50.4599,41265.0
2015-07-08 10:20:00,61.91,61.98,61.81,61.91,27935.0,50.4599,50.517,50.3784,50.4599,27935.0
2015-07-08 10:25:00,61.91,61.91,61.71,61.77,37758.0,50.4599,50.4599,50.2969,50.3458,37758.0
2015-07-08 10:30:00,61.77,61.77,61.53,61.55,33810.0,50.3458,50.3458,50.1502,50.1665,33810.0
2015-07-08 10:35:00,61.55,61.63,61.46,61.49,79171.0,50.1665,50.2317,50.0931,50.1176,79171.0
2015-07-08 10:40:00,61.5,61.62,61.47,61.56,30015.0,50.1257,50.2235,50.1013,50.1746,30015.0
2015-07-08 10:45:00,61.55,61.82,61.54,61.69,74356.0,50.1665,50.3865,50.1583,50.2806,74356.0
2015-07-08 10:50:00,61.69,62.02,61.69,61.92,30910.0,50.2806,50.5496,50.2806,50.4681,30910.0
2015-07-08 10:55:00,61.93,62.04,61.86,61.95,35087.0,50.4762,50.5659,50.4192,50.4925,35087.0
2015-07-08 11:00:00,61.94,61.94,61.8,61.87,61213.0,50.4844,50.4844,50.3702,50.4273,61213.0
2015-07-08 11:05:00,61.87,61.93,61.77,61.77,61890.0,50.4273,50.4762,50.3458,50.3458,61890.0
2015-07-08 11:10:00,61.77,61.89,61.72,61.83,22402.0,50.3458,50.4436,50.305,50.3947,22402.0
2015-07-08 11:15:00,61.81,61.81,61.73,61.76,21027.0,50.3784,50.3784,50.3132,50.3376,21027.0
2015-07-08 11:20:00,61.76,61.77,61.52,61.52,43832.0,50.3376,50.3458,50.142,50.142,43832.0
2015-07-08 11:25:00,61.52,61.63,61.45,61.59,15018.0,50.142,50.2317,50.085,50.1991,15018.0
2015-07-08 11:30:00,61.58,61.75,61.56,61.7,7100.0,50.1909,50.3295,50.1746,50.2887,7100.0
2015-07-08 11:35:00,61.72,61.72,61.59,61.64,10881.0,50.305,50.305,50.1991,50.2398,10881.0
2015-07-08 11:40:00,61.66,61.66,61.52,61.65,11669.0,50.2561,50.2561,50.142,50.248,11669.0
2015-07-08 11:45:00,61.66,61.75,61.6,61.62,11105.0,50.2561,50.3295,50.2072,50.2235,11105.0
2015-07-08 11:50:00,61.61,61.61,61.46,61.48,22273.0,50.2154,50.2154,50.0931,50.1094,22273.0
2015-07-08 11:55:00,61.47,61.54,61.39,61.54,18041.0,50.1013,50.1583,50.0361,50.1583,18041.0
2015-07-08 12:00:00,61.54,61.68,61.51,61.68,9548.0,50.1583,50.2724,50.1339,50.2724,9548.0
2015-07-08 12:05:00,61.68,61.68,61.59,61.62,9464.0,50.2724,50.2724,50.1991,50.2235,9464.0
2015-07-08 12:10:00,61.59,61.67,61.56,61.62,12650.0,50.1991,50.2643,50.1746,50.2235,12650.0
2015-07-08 12:15:00,61.61,61.63,61.57,61.61,17169.0,50.2154,50.2317,50.1828,50.2154,17169.0
2015-07-08 12:20:00,61.62,61.7,61.6,61.6,23987.0,50.2235,50.2887,50.2072,50.2072,23987.0
2015-07-08 12:25:00,61.6,61.69,61.6,61.67,16006.0,50.2072,50.2806,50.2072,50.2643,16006.0
2015-07-08 12:30:00,61.68,61.68,61.58,61.65,32403.0,50.2724,50.2724,50.1909,50.248,32403.0
2015-07-08 12:35:00,61.65,61.78,61.65,61.75,17255.0,50.248,50.3539,50.248,50.3295,17255.0
2015-07-08 12:40:00,61.74,61.74,61.67,61.7,14042.0,50.3213,50.3213,50.2643,50.2887,14042.0
2015-07-08 12:45:00,61.68,61.75,61.64,61.74,18721.0,50.2724,50.3295,50.2398,50.3213,18721.0
2015-07-08 12:50:00,61.75,61.81,61.68,61.79,50210.0,50.3295,50.3784,50.2724,50.3621,50210.0
2015-07-08 12:55:00,61.78,62.08,61.78,62.01,53847.0,50.3539,50.5985,50.3539,50.5414,53847.0
2015-07-08 13:00:00,62.0,62.02,61.93,61.93,25261.0,50.5333,50.5496,50.4762,50.4762,25261.0
2015-07-08 13:05:00,61.93,62.01,61.9,62.0,15836.0,50.4762,50.5414,50.4518,50.5333,15836.0
2015-07-08 13:10:00,62.01,62.15,61.98,62.05,51863.0,50.5414,50.6555,50.517,50.574,51863.0
2015-07-08 13:15:00,62.04,62.21,62.02,62.14,40677.0,50.5659,50.7044,50.5496,50.6474,40677.0
2015-07-08 13:20:00,62.12,62.2,62.09,62.2,22114.0,50.6311,50.6963,50.6066,50.6963,22114.0
2015-07-08 13:25:00,62.2,62.35,62.19,62.33,31850.0,50.6963,50.8185,50.6881,50.8022,31850.0
2015-07-08 13:30:00,62.34,62.39,62.31,62.32,48954.0,50.8104,50.8511,50.7859,50.7941,48954.0
2015-07-08 13:35:00,62.32,62.34,62.25,62.26,19708.0,50.7941,50.8104,50.737,50.7452,19708.0
2015-07-08 13:40:00,62.26,62.28,62.21,62.27,11848.0,50.7452,50.7615,50.7044,50.7533,11848.0
2015-07-08 13:45:00,62.28,62.3,62.2,62.24,25365.0,50.7615,50.7778,50.6963,50.7289,25365.0
2015-07-08 13:50:00,62.23,62.26,62.18,62.25,28190.0,50.7207,50.7452,50.68,50.737,28190.0
2015-07-08 13:55:00,62.26,62.27,62.23,62.25,34354.0,50.7452,50.7533,50.7207,50.737,34354.0
2015-07-08 14:00:00,62.26,62.28,62.15,62.2,31741.0,50.7452,50.7615,50.6555,50.6963,31741.0
2015-07-08 14:05:00,62.21,62.32,62.15,62.26,36589.0,50.7044,50.7941,50.6555,50.7452,36589.0
2015-07-08 14:10:00,62.24,62.34,62.24,62.3,11471.0,50.7289,50.8104,50.7289,50.7778,11471.0
2015-07-08 14:15:00,62.27,62.34,62.13,62.14,22680.0,50.7533,50.8104,50.6392,50.6474,22680.0
2015-07-08 14:20:00,62.13,62.22,62.12,62.2,9806.0,50.6392,50.7126,50.6311,50.6963,9806.0
2015-07-08 14:25:00,62.19,62.21,62.1,62.21,10119.0,50.6881,50.7044,50.6148,50.7044,10119.0
2015-07-08 14:30:00,62.18,62.18,62.09,62.09,21198.0,50.68,50.68,50.6066,50.6066,21198.0
2015-07-08 14:35:00,62.09,62.11,62.03,62.07,31344.0,50.6066,50.6229,50.5577,50.5903,31344.0
2015-07-08 14:40:00,62.07,62.09,62.02,62.08,38798.0,50.5903,50.6066,50.5496,50.5985,38798.0
2015-07-08 14:45:00,62.08,62.09,61.96,61.96,72913.0,50.5985,50.6066,50.5007,50.5007,72913.0
2015-07-08 14:50:00,61.96,62.06,61.96,62.05,20290.0,50.5007,50.5822,50.5007,50.574,20290.0
2015-07-08 14:55:00,62.05,62.18,61.96,61.97,71201.0,50.574,50.68,50.5007,50.5088,71201.0
2015-07-08 15:00:00,61.97,62.07,61.93,61.93,26116.0,50.5088,50.5903,50.4762,50.4762,26116.0
2015-07-08 15:05:00,61.93,62.07,61.93,62.03,30304.0,50.4762,50.5903,50.4762,50.5577,30304.0
2015-07-08 15:10:00,62.04,62.13,62.03,62.09,39234.0,50.5659,50.6392,50.5577,50.6066,39234.0
2015-07-08 15:15:00,62.08,62.13,61.98,62.01,62783.0,50.5985,50.6392,50.517,50.5414,62783.0
2015-07-08 15:20:00,62.02,62.05,61.94,61.95,27735.0,50.5496,50.574,50.4844,50.4925,27735.0
2015-07-08 15:25:00,61.97,62.01,61.82,61.82,35817.0,50.5088,50.5414,50.3865,50.3865,35817.0
2015-07-08 15:30:00,61.82,62.04,61.82,61.96,41293.0,50.3865,50.5659,50.3865,50.5007,41293.0
2015-07-08 15:35:00,61.95,62.04,61.85,61.97,43761.0,50.4925,50.5659,50.411,50.5088,43761.0
2015-07-08 15:40:00,61.97,62.15,61.96,62.03,43316.0,50.5088,50.6555,50.5007,50.5577,43316.0
2015-07-08 15:45:00,62.02,62.02,61.88,61.97,41335.0,50.5496,50.5496,50.4355,50.5088,41335.0
2015-07-08 15:50:00,61.96,62.0,61.89,61.99,53753.0,50.5007,50.5333,50.4436,50.5251,53753.0
2015-07-08 15:55:00,62.0,62.02,61.89,61.94,109949.0,50.5333,50.5496,50.4436,50.4844,109949.0
2015-07-09 09:30:00,62.61,63.22,62.4,62.98,62508.0,51.0304,51.5276,50.8593,51.332,62508.0
2015-07-09 09:35:00,63.03,63.09,62.55,62.6,43803.0,51.3728,51.4217,50.9815,51.0223,43803.0
2015-07-09 09:40:00,62.52,62.56,62.3,62.34,41387.0,50.9571,50.9897,50.7778,50.8104,41387.0
2015-07-09 09:45:00,62.4,62.41,62.23,62.32,37510.0,50.8593,50.8674,50.7207,50.7941,37510.0
2015-07-09 09:50:00,62.34,62.41,62.04,62.14,32804.0,50.8104,50.8674,50.5659,50.6474,32804.0
2015-07-09 09:55:00,62.1,62.19,62.05,62.17,21699.0,50.6148,50.6881,50.574,50.6718,21699.0
2015-07-09 10:00:00,62.17,62.22,62.04,62.15,175789.0,50.6718,50.7126,50.5659,50.6555,175789.0
2015-07-09 10:05:00,62.14,62.19,62.07,62.12,28334.0,50.6474,50.6881,50.5903,50.6311,28334.0
2015-07-09 10:10:00,62.15,62.2,62.02,62.12,39448.0,50.6555,50.6963,50.5496,50.6311,39448.0
2015-07-09 10:15:00,62.11,62.12,62.0,62.01,16516.0,50.6229,50.6311,50.5333,50.5414,16516.0
2015-07-09 10:20:00,62.0,62.1,61.94,62.08,22007.0,50.5333,50.6148,50.4844,50.5985,22007.0
2015-07-09 10:25:00,62.07,62.08,61.86,61.89,27617.0,50.5903,50.5985,50.4192,50.4436,27617.0
2015-07-09 10:30:00,61.91,62.05,61.89,62.03,15055.0,50.4599,50.574,50.4436,50.5577,15055.0
2015-07-09 10:35:00,62.03,62.06,61.95,61.97,30413.0,50.5577,50.5822,50.4925,50.5088,30413.0
2015-07-09 10:40:00,61.95,62.05,61.94,62.05,18256.0,50.4925,50.574,50.4844,50.574,18256.0
2015-07-09 10:45:00,62.03,62.03,61.95,61.96,11246.0,50.5577,50.5577,50.4925,50.5007,11246.0
2015-07-09 10:50:00,61.96,62.09,61.96,62.05,14764.0,50.5007,50.6066,50.5007,50.574,14764.0
2015-07-09 10:55:00,62.06,62.14,62.06,62.14,9187.0,50.5822,50.6474,50.5822,50.6474,9187.0
2015-07-09 11:00:00,62.11,62.17,62.06,62.08,26673.0,50.6229,50.6718,50.5822,50.5985,26673.0
2015-07-09 11:05:00,62.06,62.15,62.05,62.1,22448.0,50.5822,50.6555,50.574,50.6148,22448.0
2015-07-09 11:10:00,62.11,62.12,62.05,62.05,28168.0,50.6229,50.6311,50.574,50.574,28168.0
2015-07-09 11:15:00,62.05,62.07,61.95,61.96,38283.0,50.574,50.5903,50.4925,50.5007,38283.0
2015-07-09 11:20:00,61.95,61.95,61.86,61.88,26188.0,50.4925,50.4925,50.4192,50.4355,26188.0
2015-07-09 11:25:00,61.86,61.92,61.79,61.84,34885.0,50.4192,50.4681,50.3621,50.4028,34885.0
2015-07-09 11:30:00,61.84,61.89,61.8,61.83,17260.0,50.4028,50.4436,50.3702,50.3947,17260.0
2015-07-09 11:35:00,61.83,61.89,61.79,61.88,15778.0,50.3947,50.4436,50.3621,50.4355,15778.0
2015-07-09 11:40:00,61.88,61.91,61.81,61.88,16562.0,50.4355,50.4599,50.3784,50.4355,16562.0
2015-07-09 11:45:00,61.87,61.91,61.83,61.87,16665.0,50.4273,50.4599,50.3947,50.4273,16665.0
2015-07-09 11:50:00,61.86,61.88,61.72,61.74,30936.0,50.4192,50.4355,50.305,50.3213,30936.0
2015-07-09 11:55:00,61.75,61.75,61.59,61.61,18152.0,50.3295,50.3295,50.1991,50.2154,18152.0
2015-07-09 12:00:00,61.6,61.77,61.59,61.71,18898.0,50.2072,50.3458,50.1991,50.2969,18898.0
2015-07-09 12:05:00,61.71,61.72,61.58,61.65,11930.0,50.2969,50.305,50.1909,50.248,11930.0
2015-07-09 12:10:00,61.64,61.72,61.62,61.7,16619.0,50.2398,50.305,50.2235,50.2887,16619.0
2015-07-09 12:15:00,61.69,61.75,61.65,61.75,11074.0,50.2806,50.3295,50.248,50.3295,11074.0
2015-07-09 12:20:00,61.76,61.76,61.62,61.67,96341.0,50.3376,50.3376,50.2235,50.2643,96341.0
2015-07-09 12:25:00,61.68,61.7,61.6,61.61,11987.0,50.2724,50.2887,50.2072,50.2154,11987.0
2015-07-09 12:30:00,61.6,61.68,61.59,61.64,10758.0,50.2072,50.2724,50.1991,50.2398,10758.0
2015-07-09 12:35:00,61.62,61.62,61.49,61.5,18175.0,50.2235,50.2235,50.1176,50.1257,18175.0
2015-07-09 12:40:00,61.49,61.55,61.42,61.44,20556.0,50.1176,50.1665,50.0605,50.0768,20556.0
2015-07-09 12:45:00,61.45,61.57,61.44,61.45,24512.0,50.085,50.1828,50.0768,50.085,24512.0
2015-07-09 12:50:00,61.45,61.57,61.45,61.57,20484.0,50.085,50.1828,50.085,50.1828,20484.0
2015-07-09 12:55:00,61.57,61.59,61.51,61.52,18654.0,50.1828,50.1991,50.1339,50.142,18654.0
2015-07-09 13:00:00,61.51,61.56,61.48,61.51,24613.0,50.1339,50.1746,50.1094,50.1339,24613.0
2015-07-09 13:05:00,61.5,61.5,61.37,61.41,24082.0,50.1257,50.1257,50.0198,50.0524,24082.0
2015-07-09 13:10:00,61.41,61.42,61.37,61.38,16218.0,50.0524,50.0605,50.0198,50.0279,16218.0
2015-07-09 13:15:00,61.37,61.38,61.27,61.28,23814.0,50.0198,50.0279,49.9383,49.9464,23814.0
2015-07-09 13:20:00,61.28,61.34,61.24,61.33,17364.0,49.9464,49.9953,49.9138,49.9872,17364.0
2015-07-09 13:25:00,61.31,61.37,61.31,61.33,17421.0,49.9709,50.0198,49.9709,49.9872,17421.0
2015-07-09 13:30:00,61.32,61.39,61.3,61.38,21230.0,49.979,50.0361,49.9627,50.0279,21230.0
2015-07-09 13:35:00,61.38,61.39,61.32,61.36,27422.0,50.0279,50.0361,49.979,50.0116,27422.0
2015-07-09 13:40:00,61.35,61.36,61.26,61.27,17023.0,50.0035,50.0116,49.9301,49.9383,17023.0
2015-07-09 13:45:00,61.27,61.36,61.27,61.34,12199.0,49.9383,50.0116,49.9383,49.9953,12199.0
2015-07-09 13:50:00,61.34,61.34,61.29,61.32,20482.0,49.9953,49.9953,49.9546,49.979,20482.0
2015-07-09 13:55:00,61.32,61.41,61.31,61.41,19995.0,49.979,50.0524,49.9709,50.0524,19995.0
2015-07-09 14:00:00,61.41,61.46,61.38,61.46,11592.0,50.0524,50.0931,50.0279,50.0931,11592.0
2015-07-09 14:05:00,61.47,61.5,61.44,61.46,26283.0,50.1013,50.1257,50.0768,50.0931,26283.0
2015-07-09 14:10:00,61.45,61.45,61.31,61.31,16869.0,50.085,50.085,49.9709,49.9709,16869.0
2015-07-09 14:15:00,61.32,61.36,61.3,61.3,15795.0,49.979,50.0116,49.9627,49.9627,15795.0
2015-07-09 14:20:00,61.29,61.31,61.2,61.2,18940.0,49.9546,49.9709,49.8812,49.8812,18940.0
2015-07-09 14:25:00,61.2,61.2,61.11,61.12,20787.0,49.8812,49.8812,49.8079,49.816,20787.0
2015-07-09 14:30:00,61.11,61.13,61.05,61.12,27184.0,49.8079,49.8242,49.759,49.816,27184.0
2015-07-09 14:35:00,61.12,61.13,61.07,61.07,40257.0,49.816,49.8242,49.7753,49.7753,40257.0
2015-07-09 14:40:00,61.08,61.08,60.93,60.96,58321.0,49.7834,49.7834,49.6612,49.6856,58321.0
2015-07-09 14:45:00,60.96,61.02,60.91,60.95,34613.0,49.6856,49.7345,49.6449,49.6775,34613.0
2015-07-09 14:50:00,60.95,61.02,60.94,60.99,57410.0,49.6775,49.7345,49.6693,49.7101,57410.0
2015-07-09 14:55:00,61.0,61.07,60.95,61.06,125862.0,49.7182,49.7753,49.6775,49.7671,125862.0
2015-07-09 15:00:00,61.06,61.18,61.05,61.18,180952.0,49.7671,49.8649,49.759,49.8649,180952.0
2015-07-09 15:05:00,61.17,61.17,61.09,61.15,24584.0,49.8568,49.8568,49.7916,49.8405,24584.0
2015-07-09 15:10:00,61.15,61.2,61.12,61.15,32635.0,49.8405,49.8812,49.816,49.8405,32635.0
2015-07-09 15:15:00,61.15,61.22,61.13,61.21,36355.0,49.8405,49.8975,49.8242,49.8894,36355.0
2015-07-09 15:20:00,61.2,61.25,61.18,61.22,29489.0,49.8812,49.922,49.8649,49.8975,29489.0
2015-07-09 15:25:00,61.22,61.24,61.1,61.1,45173.0,49.8975,49.9138,49.7997,49.7997,45173.0
2015-07-09 15:30:00,61.1,61.12,61.06,61.08,63171.0,49.7997,49.816,49.7671,49.7834,63171.0
2015-07-09 15:35:00,61.09,61.17,61.09,61.13,106658.0,49.7916,49.8568,49.7916,49.8242,106658.0
2015-07-09 15:40:00,61.12,61.23,61.08,61.14,136803.0,49.816,49.9057,49.7834,49.8323,136803.0
2015-07-09 15:45:00,61.14,61.15,61.1,61.12,99129.0,49.8323,49.8405,49.7997,49.816,99129.0
2015-07-09 15:50:00,61.11,61.12,61.04,61.05,79283.0,49.8079,49.816,49.7508,49.759,79283.0
2015-07-09 15:55:00,61.04,61.05,60.88,60.89,186841.0,49.7508,49.759,49.6204,49.6285,186841.0
2015-07-10 09:30:00,61.34,61.78,61.34,61.54,59209.0,49.9953,50.3539,49.9953,50.1583,59209.0
2015-07-10 09:35:00,61.56,61.65,61.48,61.57,17794.0,50.1746,50.248,50.1094,50.1828,17794.0
2015-07-10 09:40:00,61.57,61.73,61.55,61.68,15591.0,50.1828,50.3132,50.1665,50.2724,15591.0
2015-07-10 09:45:00,61.68,61.78,61.61,61.72,18249.0,50.2724,50.3539,50.2154,50.305,18249.0
2015-07-10 09:50:00,61.77,62.05,61.74,62.02,21015.0,50.3458,50.574,50.3213,50.5496,21015.0
2015-07-10 09:55:00,61.99,62.02,61.74,61.75,33159.0,50.5251,50.5496,50.3213,50.3295,33159.0
2015-07-10 10:00:00,61.74,61.76,61.63,61.73,23283.0,50.3213,50.3376,50.2317,50.3132,23283.0
2015-07-10 10:05:00,61.74,61.8,61.58,61.59,19160.0,50.3213,50.3702,50.1909,50.1991,19160.0
2015-07-10 10:10:00,61.59,61.59,61.44,61.46,27904.0,50.1991,50.1991,50.0768,50.0931,27904.0
2015-07-10 10:15:00,61.46,61.65,61.42,61.5,25159.0,50.0931,50.248,50.0605,50.1257,25159.0
2015-07-10 10:20:00,61.52,61.52,61.29,61.38,9805.0,50.142,50.142,49.9546,50.0279,9805.0
2015-07-10 10:25:00,61.4,61.5,61.33,61.44,50592.0,50.0442,50.1257,49.9872,50.0768,50592.0
2015-07-10 10:30:00,61.41,61.44,61.35,61.37,28982.0,50.0524,50.0768,50.0035,50.0198,28982.0
2015-07-10 10:35:00,61.37,61.4,61.34,61.34,6300.0,50.0198,50.0442,49.9953,49.9953,6300.0
2015-07-10 10:40:00,61.32,61.33,61.19,61.22,14793.0,49.979,49.9872,49.8731,49.8975,14793.0
2015-07-10 10:45:00,61.2,61.25,61.13,61.25,18623.0,49.8812,49.922,49.8242,49.922,18623.0
2015-07-10 10:50:00,61.26,61.45,61.26,61.41,13459.0,49.9301,50.085,49.9301,50.0524,13459.0
2015-07-10 10:55:00,61.41,61.5,61.39,61.4,7869.0,50.0524,50.1257,50.0361,50.0442,7869.0
2015-07-10 11:00:00,61.39,61.53,61.38,61.44,10744.0,50.0361,50.1502,50.0279,50.0768,10744.0
2015-07-10 11:05:00,61.43,61.51,61.39,61.46,8819.0,50.0687,50.1339,50.0361,50.0931,8819.0
2015-07-10 11:10:00,61.45,61.49,61.38,61.45,9238.0,50.085,50.1176,50.0279,50.085,9238.0
2015-07-10 11:15:00,61.4,61.41,61.34,61.36,11078.0,50.0442,50.0524,49.9953,50.0116,11078.0
2015-07-10 11:20:00,61.36,61.42,61.28,61.28,15093.0,50.0116,50.0605,49.9464,49.9464,15093.0
2015-07-10 11:25:00,61.27,61.27,61.22,61.26,13829.0,49.9383,49.9383,49.8975,49.9301,13829.0
2015-07-10 11:30:00,61.27,61.28,61.19,61.23,18792.0,49.9383,49.9464,49.8731,49.9057,18792.0
2015-07-10 11:35:00,61.21,61.23,61.18,61.2,13939.0,49.8894,49.9057,49.8649,49.8812,13939.0
2015-07-10 11:40:00,61.2,61.29,61.18,61.29,19960.0,49.8812,49.9546,49.8649,49.9546,19960.0
2015-07-10 11:45:00,61.29,61.36,61.28,61.29,24043.0,49.9546,50.0116,49.9464,49.9546,24043.0
2015-07-10 11:50:00,61.3,61.34,61.29,61.31,13592.0,49.9627,49.9953,49.9546,49.9709,13592.0
2015-07-10 11:55:00,61.31,61.32,61.26,61.26,10271.0,49.9709,49.979,49.9301,49.9301,10271.0
2015-07-10 12:00:00,61.26,61.27,61.23,61.23,8303.0,49.9301,49.9383,49.9057,49.9057,8303.0
2015-07-10 12:05:00,61.23,61.27,61.22,61.26,10624.0,49.9057,49.9383,49.8975,49.9301,10624.0
2015-07-10 12:10:00,61.27,61.31,61.25,61.25,7400.0,49.9383,49.9709,49.922,49.922,7400.0
2015-07-10 12:15:00,61.25,61.27,61.22,61.23,8066.0,49.922,49.9383,49.8975,49.9057,8066.0
2015-07-10 12:20:00,61.24,61.25,61.2,61.2,24256.0,49.9138,49.922,49.8812,49.8812,24256.0
2015-07-10 12:25:00,61.21,61.21,61.18,61.18,5447.0,49.8894,49.8894,49.8649,49.8649,5447.0
2015-07-10 12:30:00,61.18,61.18,61.09,61.14,10615.0,49.8649,49.8649,49.7916,49.8323,10615.0
2015-07-10 12:35:00,61.14,61.17,61.12,61.17,7257.0,49.8323,49.8568,49.816,49.8568,7257.0
2015-07-10 12:40:00,61.17,61.18,61.1,61.12,10257.0,49.8568,49.8649,49.7997,49.816,10257.0
2015-07-10 12:45:00,61.12,61.22,61.11,61.21,8383.0,49.816,49.8975,49.8079,49.8894,8383.0
2015-07-10 12:50:00,61.22,61.22,61.15,61.21,6486.0,49.8975,49.8975,49.8405,49.8894,6486.0
2015-07-10 12:55:00,61.21,61.26,61.2,61.25,9775.0,49.8894,49.9301,49.8812,49.922,9775.0
2015-07-10 13:00:00,61.25,61.28,61.19,61.2,9600.0,49.922,49.9464,49.8731,49.8812,9600.0
2015-07-10 13:05:00,61.19,61.31,61.18,61.25,10452.0,49.8731,49.9709,49.8649,49.922,10452.0
2015-07-10 13:10:00,61.23,61.23,61.19,61.23,9012.0,49.9057,49.9057,49.8731,49.9057,9012.0
2015-07-10 13:15:00,61.24,61.25,61.15,61.17,8383.0,49.9138,49.922,49.8405,49.8568,8383.0
2015-07-10 13:20:00,61.18,61.26,61.16,61.25,6697.0,49.8649,49.9301,49.8486,49.922,6697.0
2015-07-10 13:25:00,61.25,61.33,61.24,61.32,4500.0,49.922,49.9872,49.9138,49.979,4500.0
2015-07-10 13:30:00,61.31,61.31,61.22,61.23,6528.0,49.9709,49.9709,49.8975,49.9057,6528.0
2015-07-10 13:35:00,61.21,61.22,61.19,61.21,8049.0,49.8894,49.8975,49.8731,49.8894,8049.0
2015-07-10 13:40:00,61.21,61.31,61.21,61.3,20078.0,49.8894,49.9709,49.8894,49.9627,20078.0
2015-07-10 13:45:00,61.28,61.31,61.23,61.23,9858.0,49.9464,49.9709,49.9057,49.9057,9858.0
2015-07-10 13:50:00,61.23,61.3,61.23,61.27,8600.0,49.9057,49.9627,49.9057,49.9383,8600.0
2015-07-10 13:55:00,61.27,61.3,61.24,61.3,8300.0,49.9383,49.9627,49.9138,49.9627,8300.0
2015-07-10 14:00:00,61.3,61.35,61.26,61.35,11412.0,49.9627,50.0035,49.9301,50.0035,11412.0
2015-07-10 14:05:00,61.34,61.36,61.29,61.32,12953.0,49.9953,50.0116,49.9546,49.979,12953.0
2015-07-10 14:10:00,61.31,61.38,61.31,61.37,13344.0,49.9709,50.0279,49.9709,50.0198,13344.0
2015-07-10 14:15:00,61.36,61.45,61.36,61.43,13189.0,50.0116,50.085,50.0116,50.0687,13189.0
2015-07-10 14:20:00,61.42,61.54,61.42,61.49,36157.0,50.0605,50.1583,50.0605,50.1176,36157.0
2015-07-10 14:25:00,61.49,61.51,61.46,61.46,13545.0,50.1176,50.1339,50.0931,50.0931,13545.0
2015-07-10 14:30:00,61.45,61.5,61.42,61.48,10269.0,50.085,50.1257,50.0605,50.1094,10269.0
2015-07-10 14:35:00,61.47,61.56,61.47,61.55,14231.0,50.1013,50.1746,50.1013,50.1665,14231.0
2015-07-10 14:40:00,61.56,61.64,61.56,61.62,16925.0,50.1746,50.2398,50.1746,50.2235,16925.0
2015-07-10 14:45:00,61.63,61.64,61.6,61.62,11970.0,50.2317,50.2398,50.2072,50.2235,11970.0
2015-07-10 14:50:00,61.63,61.64,61.6,61.62,12723.0,50.2317,50.2398,50.2072,50.2235,12723.0
2015-07-10 14:55:00,61.62,61.63,61.6,61.62,11200.0,50.2235,50.2317,50.2072,50.2235,11200.0
2015-07-10 15:00:00,61.64,61.67,61.62,61.63,12100.0,50.2398,50.2643,50.2235,50.2317,12100.0
2015-07-10 15:05:00,61.63,61.69,61.63,61.65,17251.0,50.2317,50.2806,50.2317,50.248,17251.0
2015-07-10 15:10:00,61.64,61.74,61.64,61.74,22448.0,50.2398,50.3213,50.2398,50.3213,22448.0
2015-07-10 15:15:00,61.74,61.76,61.72,61.73,26508.0,50.3213,50.3376,50.305,50.3132,26508.0
2015-07-10 15:20:00,61.74,61.79,61.74,61.76,21872.0,50.3213,50.3621,50.3213,50.3376,21872.0
2015-07-10 15:25:00,61.76,61.77,61.69,61.7,21645.0,50.3376,50.3458,50.2806,50.2887,21645.0
2015-07-10 15:30:00,61.7,61.71,61.59,61.59,57017.0,50.2887,50.2969,50.1991,50.1991,57017.0
2015-07-10 15:35:00,61.6,61.65,61.59,61.64,24337.0,50.2072,50.248,50.1991,50.2398,24337.0
2015-07-10 15:40:00,61.64,61.66,61.61,61.65,46860.0,50.2398,50.2561,50.2154,50.248,46860.0
2015-07-10 15:45:00,61.65,61.65,61.57,61.63,45962.0,50.248,50.248,50.1828,50.2317,45962.0
2015-07-10 15:50:00,61.63,61.67,61.58,61.59,69166.0,50.2317,50.2643,50.1909,50.1991,69166.0
2015-07-10 15:55:00,61.6,61.6,61.49,61.51,137852.0,50.2072,50.2072,50.1176,50.1339,137852.0
2015-07-13 09:30:00,61.99,62.12,61.94,62.02,31900.0,50.5251,50.6311,50.4844,50.5496,31900.0
2015-07-13 09:35:00,62.02,62.09,61.68,61.68,29861.0,50.5496,50.6066,50.2724,50.2724,29861.0
2015-07-13 09:40:00,61.67,61.88,61.65,61.78,12951.0,50.2643,50.4355,50.248,50.3539,12951.0
2015-07-13 09:45:00,61.79,62.08,61.79,62.06,13711.0,50.3621,50.5985,50.3621,50.5822,13711.0
2015-07-13 09:50:00,62.08,62.13,61.99,61.99,9224.0,50.5985,50.6392,50.5251,50.5251,9224.0
2015-07-13 09:55:00,62.0,62.02,61.95,61.98,6500.0,50.5333,50.5496,50.4925,50.517,6500.0
2015-07-13 10:00:00,61.99,62.08,61.89,61.92,10210.0,50.5251,50.5985,50.4436,50.4681,10210.0
2015-07-13 10:05:00,61.93,62.02,61.93,61.99,9900.0,50.4762,50.5496,50.4762,50.5251,9900.0
2015-07-13 10:10:00,61.99,61.99,61.88,61.9,28883.0,50.5251,50.5251,50.4355,50.4518,28883.0
2015-07-13 10:15:00,61.91,61.96,61.88,61.93,10200.0,50.4599,50.5007,50.4355,50.4762,10200.0
2015-07-13 10:20:00,61.94,61.98,61.87,61.93,7300.0,50.4844,50.517,50.4273,50.4762,7300.0
2015-07-13 10:25:00,61.92,61.94,61.85,61.88,12019.0,50.4681,50.4844,50.411,50.4355,12019.0
2015-07-13 10:30:00,61.89,61.92,61.83,61.87,8500.0,50.4436,50.4681,50.3947,50.4273,8500.0
2015-07-13 10:35:00,61.84,61.84,61.79,61.83,6400.0,50.4028,50.4028,50.3621,50.3947,6400.0
2015-07-13 10:40:00,61.84,61.92,61.8,61.89,11683.0,50.4028,50.4681,50.3702,50.4436,11683.0
2015-07-13 10:45:00,61.92,62.03,61.9,62.0,9565.0,50.4681,50.5577,50.4518,50.5333,9565.0
2015-07-13 10:50:00,62.0,62.07,62.0,62.04,9305.0,50.5333,50.5903,50.5333,50.5659,9305.0
2015-07-13 10:55:00,62.03,62.05,61.99,62.0,8192.0,50.5577,50.574,50.5251,50.5333,8192.0
2015-07-13 11:00:00,61.98,62.08,61.96,62.06,18551.0,50.517,50.5985,50.5007,50.5822,18551.0
2015-07-13 11:05:00,62.07,62.08,62.03,62.05,14759.0,50.5903,50.5985,50.5577,50.574,14759.0
2015-07-13 11:10:00,62.08,62.08,61.96,61.98,19464.0,50.5985,50.5985,50.5007,50.517,19464.0
2015-07-13 11:15:00,61.98,61.99,61.87,61.89,10561.0,50.517,50.5251,50.4273,50.4436,10561.0
2015-07-13 11:20:00,61.9,61.93,61.86,61.88,8722.0,50.4518,50.4762,50.4192,50.4355,8722.0
2015-07-13 11:25:00,61.9,61.91,61.8,61.85,8282.0,50.4518,50.4599,50.3702,50.411,8282.0
2015-07-13 11:30:00,61.84,61.97,61.84,61.97,12061.0,50.4028,50.5088,50.4028,50.5088,12061.0
2015-07-13 11:35:00,61.98,62.04,61.95,62.03,15100.0,50.517,50.5659,50.4925,50.5577,15100.0
2015-07-13 11:40:00,62.03,62.04,61.92,61.92,10273.0,50.5577,50.5659,50.4681,50.4681,10273.0
2015-07-13 11:45:00,61.92,61.98,61.92,61.96,6500.0,50.4681,50.517,50.4681,50.5007,6500.0
2015-07-13 11:50:00,61.96,62.0,61.9,61.91,11104.0,50.5007,50.5333,50.4518,50.4599,11104.0
2015-07-13 11:55:00,61.91,61.98,61.9,61.98,8163.0,50.4599,50.517,50.4518,50.517,8163.0
2015-07-13 12:00:00,61.98,62.0,61.96,61.99,9037.0,50.517,50.5333,50.5007,50.5251,9037.0
2015-07-13 12:05:00,62.0,62.08,61.99,62.08,10176.0,50.5333,50.5985,50.5251,50.5985,10176.0
2015-07-13 12:10:00,62.08,62.11,62.01,62.05,8178.0,50.5985,50.6229,50.5414,50.574,8178.0
2015-07-13 12:15:00,62.05,62.06,61.97,61.97,5600.0,50.574,50.5822,50.5088,50.5088,5600.0
2015-07-13 12:20:00,61.96,61.99,61.95,61.98,5238.0,50.5007,50.5251,50.4925,50.517,5238.0
2015-07-13 12:25:00,61.98,62.04,61.98,62.01,7412.0,50.517,50.5659,50.517,50.5414,7412.0
2015-07-13 12:30:00,62.04,62.05,61.99,62.01,9001.0,50.5659,50.574,50.5251,50.5414,9001.0
2015-07-13 12:35:00,62.02,62.02,61.96,61.96,5000.0,50.5496,50.5496,50.5007,50.5007,5000.0
2015-07-13 12:40:00,61.95,61.96,61.9,61.9,10025.0,50.4925,50.5007,50.4518,50.4518,10025.0
2015-07-13 12:45:00,61.9,61.91,61.83,61.84,12393.0,50.4518,50.4599,50.3947,50.4028,12393.0
2015-07-13 12:50:00,61.86,61.89,61.8,61.82,10842.0,50.4192,50.4436,50.3702,50.3865,10842.0
2015-07-13 12:55:00,61.82,61.96,61.81,61.95,16554.0,50.3865,50.5007,50.3784,50.4925,16554.0
2015-07-13 13:00:00,61.95,61.96,61.87,61.88,8862.0,50.4925,50.5007,50.4273,50.4355,8862.0
2015-07-13 13:05:00,61.88,61.96,61.88,61.94,9604.0,50.4355,50.5007,50.4355,50.4844,9604.0
2015-07-13 13:10:00,61.94,61.94,61.88,61.88,10649.0,50.4844,50.4844,50.4355,50.4355,10649.0
2015-07-13 13:15:00,61.88,61.97,61.88,61.9,9355.0,50.4355,50.5088,50.4355,50.4518,9355.0
2015-07-13 13:20:00,61.91,61.97,61.89,61.94,12516.0,50.4599,50.5088,50.4436,50.4844,12516.0
2015-07-13 13:25:00,61.95,61.95,61.89,61.89,8330.0,50.4925,50.4925,50.4436,50.4436,8330.0
2015-07-13 13:30:00,61.89,61.94,61.88,61.91,7602.0,50.4436,50.4844,50.4355,50.4599,7602.0
2015-07-13 13:35:00,61.9,61.92,61.86,61.87,7212.0,50.4518,50.4681,50.4192,50.4273,7212.0
2015-07-13 13:40:00,61.87,61.89,61.84,61.85,13932.0,50.4273,50.4436,50.4028,50.411,13932.0
2015-07-13 13:45:00,61.85,61.85,61.75,61.76,29132.0,50.411,50.411,50.3295,50.3376,29132.0
2015-07-13 13:50:00,61.77,61.77,61.71,61.74,11683.0,50.3458,50.3458,50.2969,50.3213,11683.0
2015-07-13 13:55:00,61.73,61.76,61.7,61.76,11705.0,50.3132,50.3376,50.2887,50.3376,11705.0
2015-07-13 14:00:00,61.77,61.83,61.74,61.76,34936.0,50.3458,50.3947,50.3213,50.3376,34936.0
2015-07-13 14:05:00,61.77,61.77,61.7,61.71,45854.0,50.3458,50.3458,50.2887,50.2969,45854.0
2015-07-13 14:10:00,61.71,61.86,61.71,61.83,21841.0,50.2969,50.4192,50.2969,50.3947,21841.0
2015-07-13 14:15:00,61.81,61.85,61.8,61.84,7578.0,50.3784,50.411,50.3702,50.4028,7578.0
2015-07-13 14:20:00,61.85,61.86,61.79,61.82,12503.0,50.411,50.4192,50.3621,50.3865,12503.0
2015-07-13 14:25:00,61.8,61.8,61.75,61.75,10200.0,50.3702,50.3702,50.3295,50.3295,10200.0
2015-07-13 14:30:00,61.74,61.81,61.73,61.8,9430.0,50.3213,50.3784,50.3132,50.3702,9430.0
2015-07-13 14:35:00,61.8,61.85,61.76,61.85,11214.0,50.3702,50.411,50.3376,50.411,11214.0
2015-07-13 14:40:00,61.86,61.89,61.82,61.83,9658.0,50.4192,50.4436,50.3865,50.3947,9658.0
2015-07-13 14:45:00,61.85,61.9,61.84,61.86,10050.0,50.411,50.4518,50.4028,50.4192,10050.0
2015-07-13 14:50:00,61.86,61.94,61.83,61.91,17748.0,50.4192,50.4844,50.3947,50.4599,17748.0
2015-07-13 14:55:00,61.92,62.04,61.92,62.03,11015.0,50.4681,50.5659,50.4681,50.5577,11015.0
2015-07-13 15:00:00,62.03,62.07,62.01,62.01,13853.0,50.5577,50.5903,50.5414,50.5414,13853.0
2015-07-13 15:05:00,62.03,62.05,61.98,62.03,11930.0,50.5577,50.574,50.517,50.5577,11930.0
2015-07-13 15:10:00,62.05,62.07,62.0,62.02,22693.0,50.574,50.5903,50.5333,50.5496,22693.0
2015-07-13 15:15:00,62.02,62.09,62.0,62.08,11989.0,50.5496,50.6066,50.5333,50.5985,11989.0
2015-07-13 15:20:00,62.09,62.09,62.01,62.04,45047.0,50.6066,50.6066,50.5414,50.5659,45047.0
2015-07-13 15:25:00,62.05,62.12,62.01,62.11,50656.0,50.574,50.6311,50.5414,50.6229,50656.0
2015-07-13 15:30:00,62.13,62.15,62.01,62.02,22819.0,50.6392,50.6555,50.5414,50.5496,22819.0
2015-07-13 15:35:00,62.01,62.05,61.99,62.02,29447.0,50.5414,50.574,50.5251,50.5496,29447.0
2015-07-13 15:40:00,62.01,62.04,61.93,61.95,50631.0,50.5414,50.5659,50.4762,50.4925,50631.0
2015-07-13 15:45:00,61.94,62.05,61.91,62.04,68842.0,50.4844,50.574,50.4599,50.5659,68842.0
2015-07-13 15:50:00,62.04,62.04,61.94,61.95,45535.0,50.5659,50.5659,50.4844,50.4925,45535.0
2015-07-13 15:55:00,61.95,61.96,61.86,61.89,120998.0,50.4925,50.5007,50.4192,50.4436,120998.0
2015-07-14 09:30:00,62.0,62.2,61.9,61.92,26084.0,50.5333,50.6963,50.4518,50.4681,26084.0
2015-07-14 09:35:00,61.95,62.15,61.95,62.15,31300.0,50.4925,50.6555,50.4925,50.6555,31300.0
2015-07-14 09:40:00,62.16,62.26,62.03,62.15,19496.0,50.6637,50.7452,50.5577,50.6555,19496.0
2015-07-14 09:45:00,62.16,62.36,62.16,62.28,42700.0,50.6637,50.8267,50.6637,50.7615,42700.0
2015-07-14 09:50:00,62.29,62.44,62.27,62.42,11627.0,50.7696,50.8919,50.7533,50.8756,11627.0
2015-07-14 09:55:00,62.43,62.55,62.37,62.55,42994.0,50.8837,50.9815,50.8348,50.9815,42994.0
2015-07-14 10:00:00,62.52,62.53,62.36,62.37,85947.0,50.9571,50.9652,50.8267,50.8348,85947.0
2015-07-14 10:05:00,62.37,62.42,62.34,62.36,11600.0,50.8348,50.8756,50.8104,50.8267,11600.0
2015-07-14 10:10:00,62.37,62.4,62.32,62.35,21862.0,50.8348,50.8593,50.7941,50.8185,21862.0
2015-07-14 10:15:00,62.35,62.41,62.34,62.39,9752.0,50.8185,50.8674,50.8104,50.8511,9752.0
2015-07-14 10:20:00,62.36,62.45,62.33,62.42,114282.0,50.8267,50.9,50.8022,50.8756,114282.0
2015-07-14 10:25:00,62.41,62.46,62.37,62.45,10299.0,50.8674,50.9082,50.8348,50.9,10299.0
2015-07-14 10:30:00,62.44,62.49,62.36,62.38,14600.0,50.8919,50.9326,50.8267,50.843,14600.0
2015-07-14 10:35:00,62.38,62.39,62.27,62.27,12000.0,50.843,50.8511,50.7533,50.7533,12000.0
2015-07-14 10:40:00,62.26,62.35,62.26,62.35,7200.0,50.7452,50.8185,50.7452,50.8185,7200.0
2015-07-14 10:45:00,62.35,62.36,62.27,62.29,6016.0,50.8185,50.8267,50.7533,50.7696,6016.0
2015-07-14 10:50:00,62.3,62.44,62.3,62.41,8707.0,50.7778,50.8919,50.7778,50.8674,8707.0
2015-07-14 10:55:00,62.41,62.41,62.34,62.36,12200.0,50.8674,50.8674,50.8104,50.8267,12200.0
2015-07-14 11:00:00,62.36,62.46,62.36,62.42,8668.0,50.8267,50.9082,50.8267,50.8756,8668.0
2015-07-14 11:05:00,62.42,62.44,62.36,62.38,7095.0,50.8756,50.8919,50.8267,50.843,7095.0
2015-07-14 11:10:00,62.37,62.37,62.33,62.34,24200.0,50.8348,50.8348,50.8022,50.8104,24200.0
2015-07-14 11:15:00,62.34,62.46,62.34,62.44,9340.0,50.8104,50.9082,50.8104,50.8919,9340.0
2015-07-14 11:20:00,62.45,62.46,62.4,62.45,4400.0,50.9,50.9082,50.8593,50.9,4400.0
2015-07-14 11:25:00,62.44,62.48,62.41,62.45,9667.0,50.8919,50.9245,50.8674,50.9,9667.0
2015-07-14 11:30:00,62.45,62.52,62.42,62.43,5871.0,50.9,50.9571,50.8756,50.8837,5871.0
2015-07-14 11:35:00,62.43,62.5,62.42,62.44,11656.0,50.8837,50.9408,50.8756,50.8919,11656.0
2015-07-14 11:40:00,62.44,62.45,62.37,62.39,10200.0,50.8919,50.9,50.8348,50.8511,10200.0
2015-07-14 11:45:00,62.4,62.4,62.37,62.4,6122.0,50.8593,50.8593,50.8348,50.8593,6122.0
2015-07-14 11:50:00,62.4,62.47,62.4,62.47,6627.0,50.8593,50.9163,50.8593,50.9163,6627.0
2015-07-14 11:55:00,62.46,62.48,62.44,62.46,4190.0,50.9082,50.9245,50.8919,50.9082,4190.0
2015-07-14 12:00:00,62.46,62.5,62.45,62.46,6180.0,50.9082,50.9408,50.9,50.9082,6180.0
2015-07-14 12:05:00,62.46,62.46,62.38,62.4,4000.0,50.9082,50.9082,50.843,50.8593,4000.0
2015-07-14 12:10:00,62.41,62.5,62.38,62.42,9430.0,50.8674,50.9408,50.843,50.8756,9430.0
2015-07-14 12:15:00,62.41,62.46,62.35,62.38,6670.0,50.8674,50.9082,50.8185,50.843,6670.0
2015-07-14 12:20:00,62.39,62.42,62.35,62.35,7554.0,50.8511,50.8756,50.8185,50.8185,7554.0
2015-07-14 12:25:00,62.35,62.45,62.35,62.35,11444.0,50.8185,50.9,50.8185,50.8185,11444.0
2015-07-14 12:30:00,62.34,62.37,62.31,62.35,11455.0,50.8104,50.8348,50.7859,50.8185,11455.0
2015-07-14 12:35:00,62.34,62.36,62.34,62.35,3829.0,50.8104,50.8267,50.8104,50.8185,3829.0
2015-07-14 12:40:00,62.36,62.4,62.35,62.35,5549.0,50.8267,50.8593,50.8185,50.8185,5549.0
2015-07-14 12:45:00,62.35,62.37,62.33,62.34,10253.0,50.8185,50.8348,50.8022,50.8104,10253.0
2015-07-14 12:50:00,62.34,62.35,62.27,62.27,5508.0,50.8104,50.8185,50.7533,50.7533,5508.0
2015-07-14 12:55:00,62.28,62.3,62.24,62.29,10000.0,50.7615,50.7778,50.7289,50.7696,10000.0
2015-07-14 13:00:00,62.28,62.36,62.27,62.35,13274.0,50.7615,50.8267,50.7533,50.8185,13274.0
2015-07-14 13:05:00,62.33,62.38,62.31,62.36,7536.0,50.8022,50.843,50.7859,50.8267,7536.0
2015-07-14 13:10:00,62.36,62.42,62.36,62.42,5728.0,50.8267,50.8756,50.8267,50.8756,5728.0
2015-07-14 13:15:00,62.42,62.43,62.38,62.41,4055.0,50.8756,50.8837,50.843,50.8674,4055.0
2015-07-14 13:20:00,62.42,62.46,62.38,62.39,5173.0,50.8756,50.9082,50.843,50.8511,5173.0
2015-07-14 13:25:00,62.39,62.46,62.39,62.45,5600.0,50.8511,50.9082,50.8511,50.9,5600.0
2015-07-14 13:30:00,62.45,62.51,62.44,62.51,12360.0,50.9,50.9489,50.8919,50.9489,12360.0
2015-07-14 13:35:00,62.52,62.52,62.43,62.47,18141.0,50.9571,50.9571,50.8837,50.9163,18141.0
2015-07-14 13:40:00,62.46,62.49,62.41,62.41,9819.0,50.9082,50.9326,50.8674,50.8674,9819.0
2015-07-14 13:45:00,62.4,62.41,62.4,62.4,6317.0,50.8593,50.8674,50.8593,50.8593,6317.0
2015-07-14 13:50:00,62.4,62.43,62.37,62.42,8033.0,50.8593,50.8837,50.8348,50.8756,8033.0
2015-07-14 13:55:00,62.41,62.43,62.4,62.42,8642.0,50.8674,50.8837,50.8593,50.8756,8642.0
2015-07-14 14:00:00,62.42,62.43,62.39,62.41,98615.0,50.8756,50.8837,50.8511,50.8674,98615.0
2015-07-14 14:05:00,62.42,62.43,62.4,62.42,7129.0,50.8756,50.8837,50.8593,50.8756,7129.0
2015-07-14 14:10:00,62.42,62.45,62.39,62.4,13850.0,50.8756,50.9,50.8511,50.8593,13850.0
2015-07-14 14:15:00,62.39,62.47,62.39,62.46,5581.0,50.8511,50.9163,50.8511,50.9082,5581.0
2015-07-14 14:20:00,62.47,62.52,62.47,62.52,7331.0,50.9163,50.9571,50.9163,50.9571,7331.0
2015-07-14 14:25:00,62.52,62.57,62.47,62.57,10718.0,50.9571,50.9978,50.9163,50.9978,10718.0
2015-07-14 14:30:00,62.56,62.64,62.56,62.59,12490.0,50.9897,51.0549,50.9897,51.0141,12490.0
2015-07-14 14:35:00,62.59,62.63,62.56,62.6,8927.0,51.0141,51.0467,50.9897,51.0223,8927.0
2015-07-14 14:40:00,62.59,62.59,62.52,62.55,6500.0,51.0141,51.0141,50.9571,50.9815,6500.0
2015-07-14 14:45:00,62.52,62.58,62.52,62.58,10317.0,50.9571,51.006,50.9571,51.006,10317.0
2015-07-14 14:50:00,62.58,62.61,62.57,62.57,16705.0,51.006,51.0304,50.9978,50.9978,16705.0
2015-07-14 14:55:00,62.58,62.61,62.57,62.59,14165.0,51.006,51.0304,50.9978,51.0141,14165.0
2015-07-14 15:00:00,62.59,62.69,62.58,62.66,31247.0,51.0141,51.0956,51.006,51.0712,31247.0
2015-07-14 15:05:00,62.67,62.67,62.63,62.63,17669.0,51.0793,51.0793,51.0467,51.0467,17669.0
2015-07-14 15:10:00,62.64,62.64,62.59,62.62,20912.0,51.0549,51.0549,51.0141,51.0386,20912.0
2015-07-14 15:15:00,62.62,62.64,62.61,62.63,45881.0,51.0386,51.0549,51.0304,51.0467,45881.0
2015-07-14 15:20:00,62.64,62.71,62.64,62.71,24207.0,51.0549,51.1119,51.0549,51.1119,24207.0
2015-07-14 15:25:00,62.71,62.74,62.69,62.72,20572.0,51.1119,51.1364,51.0956,51.1201,20572.0
2015-07-14 15:30:00,62.72,62.77,62.7,62.73,37572.0,51.1201,51.1608,51.1038,51.1282,37572.0
2015-07-14 15:35:00,62.74,62.74,62.69,62.74,39173.0,51.1364,51.1364,51.0956,51.1364,39173.0
2015-07-14 15:40:00,62.74,62.75,62.71,62.73,42226.0,51.1364,51.1445,51.1119,51.1282,42226.0
2015-07-14 15:45:00,62.72,62.76,62.71,62.76,52888.0,51.1201,51.1527,51.1119,51.1527,52888.0
2015-07-14 15:50:00,62.76,62.76,62.66,62.66,96376.0,51.1527,51.1527,51.0712,51.0712,96376.0
2015-07-14 15:55:00,62.66,62.67,62.61,62.62,183363.0,51.0712,51.0793,51.0304,51.0386,183363.0
2015-07-15 09:30:00,62.24,62.68,62.14,62.53,61208.0,50.7289,51.0875,50.6474,50.9652,61208.0
2015-07-15 09:35:00,62.53,62.68,62.4,62.68,75910.0,50.9652,51.0875,50.8593,51.0875,75910.0
2015-07-15 09:40:00,62.66,62.9,62.56,62.83,36631.0,51.0712,51.2668,50.9897,51.2098,36631.0
2015-07-15 09:45:00,62.84,62.9,62.71,62.86,76010.0,51.2179,51.2668,51.1119,51.2342,76010.0
2015-07-15 09:50:00,62.88,63.15,62.88,63.04,45650.0,51.2505,51.4706,51.2505,51.3809,45650.0
2015-07-15 09:55:00,63.02,63.05,62.99,63.0,23520.0,51.3646,51.3891,51.3402,51.3483,23520.0
2015-07-15 10:00:00,63.01,63.08,62.94,62.98,23418.0,51.3565,51.4135,51.2994,51.332,23418.0
2015-07-15 10:05:00,62.96,63.03,62.96,63.02,11538.0,51.3157,51.3728,51.3157,51.3646,11538.0
2015-07-15 10:10:00,63.02,63.06,62.95,63.04,9956.0,51.3646,51.3972,51.3076,51.3809,9956.0
2015-07-15 10:15:00,63.02,63.06,62.91,62.91,16065.0,51.3646,51.3972,51.275,51.275,16065.0
2015-07-15 10:20:00,62.91,62.91,62.77,62.84,8823.0,51.275,51.275,51.1608,51.2179,8823.0
2015-07-15 10:25:00,62.83,62.89,62.79,62.82,13552.0,51.2098,51.2587,51.1771,51.2016,13552.0
2015-07-15 10:30:00,62.82,62.91,62.8,62.91,8696.0,51.2016,51.275,51.1853,51.275,8696.0
2015-07-15 10:35:00,62.91,62.92,62.83,62.86,7335.0,51.275,51.2831,51.2098,51.2342,7335.0
2015-07-15 10:40:00,62.87,62.93,62.87,62.87,4980.0,51.2424,51.2913,51.2424,51.2424,4980.0
2015-07-15 10:45:00,62.87,62.9,62.81,62.85,56460.0,51.2424,51.2668,51.1935,51.2261,56460.0
2015-07-15 10:50:00,62.83,62.85,62.8,62.8,8051.0,51.2098,51.2261,51.1853,51.1853,8051.0
2015-07-15 10:55:00,62.79,62.81,62.77,62.79,31000.0,51.1771,51.1935,51.1608,51.1771,31000.0
2015-07-15 11:00:00,62.8,62.85,62.8,62.81,7941.0,51.1853,51.2261,51.1853,51.1935,7941.0
2015-07-15 11:05:00,62.78,62.88,62.77,62.86,26596.0,51.169,51.2505,51.1608,51.2342,26596.0
2015-07-15 11:10:00,62.85,62.85,62.79,62.8,3835.0,51.2261,51.2261,51.1771,51.1853,3835.0
2015-07-15 11:15:00,62.8,62.84,62.77,62.78,12297.0,51.1853,51.2179,51.1608,51.169,12297.0
2015-07-15 11:20:00,62.78,62.88,62.78,62.83,6710.0,51.169,51.2505,51.169,51.2098,6710.0
2015-07-15 11:25:00,62.82,62.82,62.74,62.8,9975.0,51.2016,51.2016,51.1364,51.1853,9975.0
2015-07-15 11:30:00,62.79,62.82,62.76,62.76,11282.0,51.1771,51.2016,51.1527,51.1527,11282.0
2015-07-15 11:35:00,62.76,62.78,62.74,62.78,12876.0,51.1527,51.169,51.1364,51.169,12876.0
2015-07-15 11:40:00,62.77,62.82,62.75,62.78,12087.0,51.1608,51.2016,51.1445,51.169,12087.0
2015-07-15 11:45:00,62.78,62.79,62.69,62.71,13859.0,51.169,51.1771,51.0956,51.1119,13859.0
2015-07-15 11:50:00,62.71,62.73,62.68,62.73,15687.0,51.1119,51.1282,51.0875,51.1282,15687.0
2015-07-15 11:55:00,62.73,62.8,62.71,62.79,9548.0,51.1282,51.1853,51.1119,51.1771,9548.0
2015-07-15 12:00:00,62.79,62.88,62.75,62.87,12114.0,51.1771,51.2505,51.1445,51.2424,12114.0
2015-07-15 12:05:00,62.86,62.91,62.83,62.9,9039.0,51.2342,51.275,51.2098,51.2668,9039.0
2015-07-15 12:10:00,62.9,62.9,62.8,62.81,3799.0,51.2668,51.2668,51.1853,51.1935,3799.0
2015-07-15 12:15:00,62.79,62.81,62.77,62.77,6553.0,51.1771,51.1935,51.1608,51.1608,6553.0
2015-07-15 12:20:00,62.78,62.83,62.78,62.82,4828.0,51.169,51.2098,51.169,51.2016,4828.0
2015-07-15 12:25:00,62.83,62.84,62.82,62.82,4652.0,51.2098,51.2179,51.2016,51.2016,4652.0
2015-07-15 12:30:00,62.81,62.82,62.74,62.74,6204.0,51.1935,51.2016,51.1364,51.1364,6204.0
2015-07-15 12:35:00,62.74,62.8,62.7,62.79,10074.0,51.1364,51.1853,51.1038,51.1771,10074.0
2015-07-15 12:40:00,62.79,62.89,62.78,62.89,11553.0,51.1771,51.2587,51.169,51.2587,11553.0
2015-07-15 12:45:00,62.9,62.93,62.85,62.85,5305.0,51.2668,51.2913,51.2261,51.2261,5305.0
2015-07-15 12:50:00,62.85,62.86,62.78,62.79,13236.0,51.2261,51.2342,51.169,51.1771,13236.0
2015-07-15 12:55:00,62.79,62.87,62.79,62.86,8579.0,51.1771,51.2424,51.1771,51.2342,8579.0
2015-07-15 13:00:00,62.85,62.86,62.79,62.86,11450.0,51.2261,51.2342,51.1771,51.2342,11450.0
2015-07-15 13:05:00,62.86,62.9,62.85,62.89,9073.0,51.2342,51.2668,51.2261,51.2587,9073.0
2015-07-15 13:10:00,62.88,62.95,62.84,62.94,12382.0,51.2505,51.3076,51.2179,51.2994,12382.0
2015-07-15 13:15:00,62.94,62.94,62.89,62.9,3800.0,51.2994,51.2994,51.2587,51.2668,3800.0
2015-07-15 13:20:00,62.9,62.92,62.84,62.89,17885.0,51.2668,51.2831,51.2179,51.2587,17885.0
2015-07-15 13:25:00,62.89,62.92,62.87,62.91,15441.0,51.2587,51.2831,51.2424,51.275,15441.0
2015-07-15 13:30:00,62.9,62.96,62.9,62.95,6373.0,51.2668,51.3157,51.2668,51.3076,6373.0
2015-07-15 13:35:00,62.95,62.98,62.91,62.91,19117.0,51.3076,51.332,51.275,51.275,19117.0
2015-07-15 13:40:00,62.91,62.92,62.84,62.84,12576.0,51.275,51.2831,51.2179,51.2179,12576.0
2015-07-15 13:45:00,62.85,62.87,62.84,62.84,11165.0,51.2261,51.2424,51.2179,51.2179,11165.0
2015-07-15 13:50:00,62.84,62.85,62.83,62.85,14352.0,51.2179,51.2261,51.2098,51.2261,14352.0
2015-07-15 13:55:00,62.85,62.93,62.85,62.88,47616.0,51.2261,51.2913,51.2261,51.2505,47616.0
2015-07-15 14:00:00,62.88,62.91,62.83,62.89,19314.0,51.2505,51.275,51.2098,51.2587,19314.0
2015-07-15 14:05:00,62.89,62.92,62.84,62.88,15531.0,51.2587,51.2831,51.2179,51.2505,15531.0
2015-07-15 14:10:00,62.87,62.87,62.82,62.84,7440.0,51.2424,51.2424,51.2016,51.2179,7440.0
2015-07-15 14:15:00,62.83,62.9,62.81,62.87,11743.0,51.2098,51.2668,51.1935,51.2424,11743.0
2015-07-15 14:20:00,62.87,62.88,62.84,62.87,6662.0,51.2424,51.2505,51.2179,51.2424,6662.0
2015-07-15 14:25:00,62.86,62.87,62.82,62.87,12214.0,51.2342,51.2424,51.2016,51.2424,12214.0
2015-07-15 14:30:00,62.85,62.87,62.8,62.8,18044.0,51.2261,51.2424,51.1853,51.1853,18044.0
2015-07-15 14:35:00,62.8,62.8,62.6,62.73,63092.0,51.1853,51.1853,51.0223,51.1282,63092.0
2015-07-15 14:40:00,62.71,62.75,62.71,62.72,42191.0,51.1119,51.1445,51.1119,51.1201,42191.0
2015-07-15 14:45:00,62.7,62.74,62.62,62.63,42767.0,51.1038,51.1364,51.0386,51.0467,42767.0
2015-07-15 14:50:00,62.62,62.68,62.61,62.66,19692.0,51.0386,51.0875,51.0304,51.0712,19692.0
2015-07-15 14:55:00,62.65,62.65,62.61,62.63,25580.0,51.063,51.063,51.0304,51.0467,25580.0
2015-07-15 15:00:00,62.64,62.7,62.62,62.7,16662.0,51.0549,51.1038,51.0386,51.1038,16662.0
2015-07-15 15:05:00,62.7,62.73,62.69,62.7,28140.0,51.1038,51.1282,51.0956,51.1038,28140.0
2015-07-15 15:10:00,62.7,62.77,62.69,62.73,30345.0,51.1038,51.1608,51.0956,51.1282,30345.0
2015-07-15 15:15:00,62.74,62.74,62.69,62.72,11696.0,51.1364,51.1364,51.0956,51.1201,11696.0
2015-07-15 15:20:00,62.72,62.73,62.69,62.71,58656.0,51.1201,51.1282,51.0956,51.1119,58656.0
2015-07-15 15:25:00,62.71,62.8,62.69,62.78,29092.0,51.1119,51.1853,51.0956,51.169,29092.0
2015-07-15 15:30:00,62.78,62.9,62.76,62.81,45755.0,51.169,51.2668,51.1527,51.1935,45755.0
2015-07-15 15:35:00,62.82,62.9,62.77,62.84,71621.0,51.2016,51.2668,51.1608,51.2179,71621.0
2015-07-15 15:40:00,62.83,62.83,62.74,62.79,27358.0,51.2098,51.2098,51.1364,51.1771,27358.0
2015-07-15 15:45:00,62.79,62.84,62.76,62.82,30492.0,51.1771,51.2179,51.1527,51.2016,30492.0
2015-07-15 15:50:00,62.81,62.91,62.76,62.9,80058.0,51.1935,51.275,51.1527,51.2668,80058.0
2015-07-15 15:55:00,62.9,63.01,62.84,62.92,239822.0,51.2668,51.3565,51.2179,51.2831,239822.0
2015-07-16 09:30:00,62.51,63.25,62.4,62.74,77523.0,50.9489,51.5521,50.8593,51.1364,77523.0
2015-07-16 09:35:00,62.74,62.82,62.46,62.61,24978.0,51.1364,51.2016,50.9082,51.0304,24978.0
2015-07-16 09:40:00,62.56,62.87,62.56,62.81,18390.0,50.9897,51.2424,50.9897,51.1935,18390.0
2015-07-16 09:45:00,62.81,62.95,62.7,62.93,69908.0,51.1935,51.3076,51.1038,51.2913,69908.0
2015-07-16 09:50:00,62.98,63.19,62.82,62.83,50354.0,51.332,51.5032,51.2016,51.2098,50354.0
2015-07-16 09:55:00,62.86,62.92,62.73,62.79,49140.0,51.2342,51.2831,51.1282,51.1771,49140.0
2015-07-16 10:00:00,62.79,62.95,62.72,62.8,24907.0,51.1771,51.3076,51.1201,51.1853,24907.0
2015-07-16 10:05:00,62.77,62.86,62.71,62.8,34962.0,51.1608,51.2342,51.1119,51.1853,34962.0
2015-07-16 10:10:00,62.78,63.0,62.76,62.87,22817.0,51.169,51.3483,51.1527,51.2424,22817.0
2015-07-16 10:15:00,62.91,62.97,62.84,62.93,14390.0,51.275,51.3239,51.2179,51.2913,14390.0
2015-07-16 10:20:00,62.9,62.94,62.79,62.81,16660.0,51.2668,51.2994,51.1771,51.1935,16660.0
2015-07-16 10:25:00,62.8,62.84,62.69,62.7,45626.0,51.1853,51.2179,51.0956,51.1038,45626.0
2015-07-16 10:30:00,62.71,62.74,62.68,62.74,21918.0,51.1119,51.1364,51.0875,51.1364,21918.0
2015-07-16 10:35:00,62.73,62.73,62.68,62.72,45587.0,51.1282,51.1282,51.0875,51.1201,45587.0
2015-07-16 10:40:00,62.7,62.7,62.5,62.51,12295.0,51.1038,51.1038,50.9408,50.9489,12295.0
2015-07-16 10:45:00,62.52,62.57,62.5,62.5,11106.0,50.9571,50.9978,50.9408,50.9408,11106.0
2015-07-16 10:50:00,62.53,62.67,62.53,62.6,22160.0,50.9652,51.0793,50.9652,51.0223,22160.0
2015-07-16 10:55:00,62.61,62.64,62.58,62.63,18426.0,51.0304,51.0549,51.006,51.0467,18426.0
2015-07-16 11:00:00,62.61,62.67,62.58,62.59,7383.0,51.0304,51.0793,51.006,51.0141,7383.0
2015-07-16 11:05:00,62.58,62.63,62.58,62.6,14657.0,51.006,51.0467,51.006,51.0223,14657.0
2015-07-16 11:10:00,62.6,62.61,62.58,62.61,32105.0,51.0223,51.0304,51.006,51.0304,32105.0
2015-07-16 11:15:00,62.61,62.69,62.61,62.69,8320.0,51.0304,51.0956,51.0304,51.0956,8320.0
2015-07-16 11:20:00,62.69,62.7,62.67,62.67,4441.0,51.0956,51.1038,51.0793,51.0793,4441.0
2015-07-16 11:25:00,62.66,62.66,62.51,62.51,11201.0,51.0712,51.0712,50.9489,50.9489,11201.0
2015-07-16 11:30:00,62.52,62.67,62.52,62.67,11475.0,50.9571,51.0793,50.9571,51.0793,11475.0
2015-07-16 11:35:00,62.67,62.7,62.6,62.64,19768.0,51.0793,51.1038,51.0223,51.0549,19768.0
2015-07-16 11:40:00,62.65,62.71,62.62,62.7,8269.0,51.063,51.1119,51.0386,51.1038,8269.0
2015-07-16 11:45:00,62.71,62.71,62.65,62.67,5734.0,51.1119,51.1119,51.063,51.0793,5734.0
2015-07-16 11:50:00,62.69,62.72,62.67,62.69,8914.0,51.0956,51.1201,51.0793,51.0956,8914.0
2015-07-16 11:55:00,62.69,62.69,62.56,62.56,12946.0,51.0956,51.0956,50.9897,50.9897,12946.0
2015-07-16 12:00:00,62.55,62.61,62.51,62.51,27160.0,50.9815,51.0304,50.9489,50.9489,27160.0
2015-07-16 12:05:00,62.51,62.62,62.5,62.58,6504.0,50.9489,51.0386,50.9408,51.006,6504.0
2015-07-16 12:10:00,62.56,62.59,62.5,62.59,5992.0,50.9897,51.0141,50.9408,51.0141,5992.0
2015-07-16 12:15:00,62.62,62.66,62.6,62.65,13075.0,51.0386,51.0712,51.0223,51.063,13075.0
2015-07-16 12:20:00,62.67,62.67,62.61,62.62,15300.0,51.0793,51.0793,51.0304,51.0386,15300.0
2015-07-16 12:25:00,62.62,62.66,62.54,62.61,8628.0,51.0386,51.0712,50.9734,51.0304,8628.0
2015-07-16 12:30:00,62.62,62.64,62.58,62.61,6605.0,51.0386,51.0549,51.006,51.0304,6605.0
2015-07-16 12:35:00,62.61,62.65,62.57,62.6,6750.0,51.0304,51.063,50.9978,51.0223,6750.0
2015-07-16 12:40:00,62.58,62.61,62.58,62.6,2307.0,51.006,51.0304,51.006,51.0223,2307.0
2015-07-16 12:45:00,62.58,62.58,62.51,62.52,5680.0,51.006,51.006,50.9489,50.9571,5680.0
2015-07-16 12:50:00,62.52,62.52,62.48,62.51,4808.0,50.9571,50.9571,50.9245,50.9489,4808.0
2015-07-16 12:55:00,62.49,62.5,62.43,62.44,7695.0,50.9326,50.9408,50.8837,50.8919,7695.0
2015-07-16 13:00:00,62.44,62.47,62.42,62.44,8162.0,50.8919,50.9163,50.8756,50.8919,8162.0
2015-07-16 13:05:00,62.45,62.49,62.4,62.41,5700.0,50.9,50.9326,50.8593,50.8674,5700.0
2015-07-16 13:10:00,62.39,62.4,62.35,62.38,6300.0,50.8511,50.8593,50.8185,50.843,6300.0
2015-07-16 13:15:00,62.37,62.37,62.29,62.3,18691.0,50.8348,50.8348,50.7696,50.7778,18691.0
2015-07-16 13:20:00,62.3,62.39,62.29,62.39,9588.0,50.7778,50.8511,50.7696,50.8511,9588.0
2015-07-16 13:25:00,62.39,62.4,62.36,62.37,7334.0,50.8511,50.8593,50.8267,50.8348,7334.0
2015-07-16 13:30:00,62.37,62.41,62.35,62.36,9513.0,50.8348,50.8674,50.8185,50.8267,9513.0
2015-07-16 13:35:00,62.35,62.36,62.33,62.36,4798.0,50.8185,50.8267,50.8022,50.8267,4798.0
2015-07-16 13:40:00,62.35,62.35,62.31,62.32,7447.0,50.8185,50.8185,50.7859,50.7941,7447.0
2015-07-16 13:45:00,62.33,62.39,62.33,62.39,9570.0,50.8022,50.8511,50.8022,50.8511,9570.0
2015-07-16 13:50:00,62.39,62.39,62.27,62.31,13826.0,50.8511,50.8511,50.7533,50.7859,13826.0
2015-07-16 13:55:00,62.31,62.33,62.24,62.31,13089.0,50.7859,50.8022,50.7289,50.7859,13089.0
2015-07-16 14:00:00,62.31,62.38,62.31,62.35,12490.0,50.7859,50.843,50.7859,50.8185,12490.0
2015-07-16 14:05:00,62.35,62.38,62.35,62.38,9531.0,50.8185,50.843,50.8185,50.843,9531.0
2015-07-16 14:10:00,62.38,62.44,62.38,62.44,6312.0,50.843,50.8919,50.843,50.8919,6312.0
2015-07-16 14:15:00,62.45,62.47,62.39,62.45,16500.0,50.9,50.9163,50.8511,50.9,16500.0
2015-07-16 14:20:00,62.44,62.52,62.44,62.48,9400.0,50.8919,50.9571,50.8919,50.9245,9400.0
2015-07-16 14:25:00,62.47,62.56,62.47,62.54,29274.0,50.9163,50.9897,50.9163,50.9734,29274.0
2015-07-16 14:30:00,62.55,62.62,62.54,62.61,6300.0,50.9815,51.0386,50.9734,51.0304,6300.0
2015-07-16 14:35:00,62.62,62.63,62.59,62.62,8728.0,51.0386,51.0467,51.0141,51.0386,8728.0
2015-07-16 14:40:00,62.62,62.62,62.56,62.59,12580.0,51.0386,51.0386,50.9897,51.0141,12580.0
2015-07-16 14:45:00,62.58,62.58,62.5,62.52,7273.0,51.006,51.006,50.9408,50.9571,7273.0
2015-07-16 14:50:00,62.51,62.57,62.51,62.54,5900.0,50.9489,50.9978,50.9489,50.9734,5900.0
2015-07-16 14:55:00,62.54,62.6,62.52,62.58,14855.0,50.9734,51.0223,50.9571,51.006,14855.0
2015-07-16 15:00:00,62.59,62.62,62.57,62.62,7662.0,51.0141,51.0386,50.9978,51.0386,7662.0
2015-07-16 15:05:00,62.62,62.64,62.6,62.62,12585.0,51.0386,51.0549,51.0223,51.0386,12585.0
2015-07-16 15:10:00,62.62,62.76,62.61,62.75,26067.0,51.0386,51.1527,51.0304,51.1445,26067.0
2015-07-16 15:15:00,62.75,62.82,62.75,62.77,49367.0,51.1445,51.2016,51.1445,51.1608,49367.0
2015-07-16 15:20:00,62.77,62.85,62.75,62.82,32739.0,51.1608,51.2261,51.1445,51.2016,32739.0
2015-07-16 15:25:00,62.82,62.89,62.81,62.88,18856.0,51.2016,51.2587,51.1935,51.2505,18856.0
2015-07-16 15:30:00,62.87,62.93,62.86,62.87,20157.0,51.2424,51.2913,51.2342,51.2424,20157.0
2015-07-16 15:35:00,62.87,62.89,62.84,62.85,24377.0,51.2424,51.2587,51.2179,51.2261,24377.0
2015-07-16 15:40:00,62.85,62.87,62.81,62.82,25399.0,51.2261,51.2424,51.1935,51.2016,25399.0
2015-07-16 15:45:00,62.83,62.89,62.82,62.85,39394.0,51.2098,51.2587,51.2016,51.2261,39394.0
2015-07-16 15:50:00,62.85,62.85,62.82,62.84,39460.0,51.2261,51.2261,51.2016,51.2179,39460.0
2015-07-16 15:55:00,62.85,62.85,62.8,62.83,99371.0,51.2261,51.2261,51.1853,51.2098,99371.0
2015-07-17 09:30:00,62.73,62.83,62.23,62.33,98630.0,51.1282,51.2098,50.7207,50.8022,98630.0
2015-07-17 09:35:00,62.39,62.41,62.21,62.27,12631.0,50.8511,50.8674,50.7044,50.7533,12631.0
2015-07-17 09:40:00,62.31,62.36,62.11,62.18,16011.0,50.7859,50.8267,50.6229,50.68,16011.0
2015-07-17 09:45:00,62.19,62.38,62.17,62.38,23174.0,50.6881,50.843,50.6718,50.843,23174.0
2015-07-17 09:50:00,62.39,62.45,62.36,62.37,16499.0,50.8511,50.9,50.8267,50.8348,16499.0
2015-07-17 09:55:00,62.37,62.41,62.35,62.36,11416.0,50.8348,50.8674,50.8185,50.8267,11416.0
2015-07-17 10:00:00,62.3,62.44,62.22,62.35,10675.0,50.7778,50.8919,50.7126,50.8185,10675.0
2015-07-17 10:05:00,62.36,62.43,62.26,62.26,8203.0,50.8267,50.8837,50.7452,50.7452,8203.0
2015-07-17 10:10:00,62.3,62.33,62.17,62.17,8130.0,50.7778,50.8022,50.6718,50.6718,8130.0
2015-07-17 10:15:00,62.19,62.22,62.09,62.17,52416.0,50.6881,50.7126,50.6066,50.6718,52416.0
2015-07-17 10:20:00,62.19,62.19,62.12,62.13,10953.0,50.6881,50.6881,50.6311,50.6392,10953.0
2015-07-17 10:25:00,62.11,62.22,62.06,62.13,42763.0,50.6229,50.7126,50.5822,50.6392,42763.0
2015-07-17 10:30:00,62.13,62.19,62.12,62.18,20913.0,50.6392,50.6881,50.6311,50.68,20913.0
2015-07-17 10:35:00,62.17,62.19,62.13,62.16,12912.0,50.6718,50.6881,50.6392,50.6637,12912.0
2015-07-17 10:40:00,62.16,62.3,62.15,62.24,27604.0,50.6637,50.7778,50.6555,50.7289,27604.0
2015-07-17 10:45:00,62.24,62.36,62.23,62.36,37511.0,50.7289,50.8267,50.7207,50.8267,37511.0
2015-07-17 10:50:00,62.33,62.4,62.28,62.4,7025.0,50.8022,50.8593,50.7615,50.8593,7025.0
2015-07-17 10:55:00,62.39,62.46,62.36,62.41,7495.0,50.8511,50.9082,50.8267,50.8674,7495.0
2015-07-17 11:00:00,62.42,62.44,62.32,62.34,17118.0,50.8756,50.8919,50.7941,50.8104,17118.0
2015-07-17 11:05:00,62.31,62.31,62.24,62.28,9508.0,50.7859,50.7859,50.7289,50.7615,9508.0
2015-07-17 11:10:00,62.29,62.31,62.28,62.29,6792.0,50.7696,50.7859,50.7615,50.7696,6792.0
2015-07-17 11:15:00,62.29,62.29,62.22,62.23,10659.0,50.7696,50.7696,50.7126,50.7207,10659.0
2015-07-17 11:20:00,62.23,62.27,62.22,62.23,21666.0,50.7207,50.7533,50.7126,50.7207,21666.0
2015-07-17 11:25:00,62.24,62.3,62.23,62.25,29124.0,50.7289,50.7778,50.7207,50.737,29124.0
2015-07-17 11:30:00,62.25,62.26,62.23,62.24,11150.0,50.737,50.7452,50.7207,50.7289,11150.0
2015-07-17 11:35:00,62.23,62.25,62.17,62.25,8003.0,50.7207,50.737,50.6718,50.737,8003.0
2015-07-17 11:40:00,62.26,62.26,62.21,62.25,13336.0,50.7452,50.7452,50.7044,50.737,13336.0
2015-07-17 11:45:00,62.25,62.26,62.24,62.26,8215.0,50.737,50.7452,50.7289,50.7452,8215.0
2015-07-17 11:50:00,62.26,62.35,62.25,62.31,6300.0,50.7452,50.8185,50.737,50.7859,6300.0
2015-07-17 11:55:00,62.32,62.37,62.28,62.34,2900.0,50.7941,50.8348,50.7615,50.8104,2900.0
2015-07-17 12:00:00,62.35,62.4,62.33,62.37,6422.0,50.8185,50.8593,50.8022,50.8348,6422.0
2015-07-17 12:05:00,62.37,62.39,62.33,62.35,4600.0,50.8348,50.8511,50.8022,50.8185,4600.0
2015-07-17 12:10:00,62.35,62.35,62.32,62.32,2300.0,50.8185,50.8185,50.7941,50.7941,2300.0
2015-07-17 12:15:00,62.34,62.39,62.33,62.36,5800.0,50.8104,50.8511,50.8022,50.8267,5800.0
2015-07-17 12:20:00,62.36,62.36,62.28,62.33,6373.0,50.8267,50.8267,50.7615,50.8022,6373.0
2015-07-17 12:25:00,62.34,62.36,62.32,62.32,6694.0,50.8104,50.8267,50.7941,50.7941,6694.0
2015-07-17 12:30:00,62.32,62.34,62.31,62.33,1300.0,50.7941,50.8104,50.7859,50.8022,1300.0
2015-07-17 12:35:00,62.34,62.36,62.25,62.26,17349.0,50.8104,50.8267,50.737,50.7452,17349.0
2015-07-17 12:40:00,62.27,62.28,62.26,62.27,8100.0,50.7533,50.7615,50.7452,50.7533,8100.0
2015-07-17 12:45:00,62.27,62.3,62.26,62.27,17366.0,50.7533,50.7778,50.7452,50.7533,17366.0
2015-07-17 12:50:00,62.27,62.32,62.26,62.31,6305.0,50.7533,50.7941,50.7452,50.7859,6305.0
2015-07-17 12:55:00,62.3,62.39,62.29,62.36,8490.0,50.7778,50.8511,50.7696,50.8267,8490.0
2015-07-17 13:00:00,62.35,62.36,62.3,62.33,5405.0,50.8185,50.8267,50.7778,50.8022,5405.0
2015-07-17 13:05:00,62.33,62.36,62.31,62.35,5213.0,50.8022,50.8267,50.7859,50.8185,5213.0
2015-07-17 13:10:00,62.36,62.38,62.34,62.36,8790.0,50.8267,50.843,50.8104,50.8267,8790.0
2015-07-17 13:15:00,62.38,62.41,62.37,62.4,16149.0,50.843,50.8674,50.8348,50.8593,16149.0
2015-07-17 13:20:00,62.4,62.43,62.39,62.41,9023.0,50.8593,50.8837,50.8511,50.8674,9023.0
2015-07-17 13:25:00,62.41,62.41,62.39,62.41,12395.0,50.8674,50.8674,50.8511,50.8674,12395.0
2015-07-17 13:30:00,62.4,62.41,62.36,62.37,22371.0,50.8593,50.8674,50.8267,50.8348,22371.0
2015-07-17 13:35:00,62.38,62.38,62.33,62.33,8866.0,50.843,50.843,50.8022,50.8022,8866.0
2015-07-17 13:40:00,62.33,62.34,62.31,62.31,4800.0,50.8022,50.8104,50.7859,50.7859,4800.0
2015-07-17 13:45:00,62.3,62.31,62.26,62.26,6610.0,50.7778,50.7859,50.7452,50.7452,6610.0
2015-07-17 13:50:00,62.27,62.35,62.26,62.33,6975.0,50.7533,50.8185,50.7452,50.8022,6975.0
2015-07-17 13:55:00,62.33,62.37,62.28,62.35,6200.0,50.8022,50.8348,50.7615,50.8185,6200.0
2015-07-17 14:00:00,62.37,62.38,62.32,62.32,23164.0,50.8348,50.843,50.7941,50.7941,23164.0
2015-07-17 14:05:00,62.32,62.36,62.32,62.35,26585.0,50.7941,50.8267,50.7941,50.8185,26585.0
2015-07-17 14:10:00,62.34,62.4,62.33,62.39,10100.0,50.8104,50.8593,50.8022,50.8511,10100.0
2015-07-17 14:15:00,62.39,62.4,62.33,62.33,28417.0,50.8511,50.8593,50.8022,50.8022,28417.0
2015-07-17 14:20:00,62.32,62.32,62.27,62.29,27556.0,50.7941,50.7941,50.7533,50.7696,27556.0
2015-07-17 14:25:00,62.3,62.39,62.29,62.36,12490.0,50.7778,50.8511,50.7696,50.8267,12490.0
2015-07-17 14:30:00,62.36,62.41,62.36,62.41,16964.0,50.8267,50.8674,50.8267,50.8674,16964.0
2015-07-17 14:35:00,62.4,62.41,62.37,62.38,12581.0,50.8593,50.8674,50.8348,50.843,12581.0
2015-07-17 14:40:00,62.37,62.4,62.32,62.32,16474.0,50.8348,50.8593,50.7941,50.7941,16474.0
2015-07-17 14:45:00,62.33,62.37,62.32,62.37,7635.0,50.8022,50.8348,50.7941,50.8348,7635.0
2015-07-17 14:50:00,62.37,62.4,62.35,62.36,11607.0,50.8348,50.8593,50.8185,50.8267,11607.0
2015-07-17 14:55:00,62.36,62.41,62.34,62.4,12723.0,50.8267,50.8674,50.8104,50.8593,12723.0
2015-07-17 15:00:00,62.4,62.4,62.36,62.38,10291.0,50.8593,50.8593,50.8267,50.843,10291.0
2015-07-17 15:05:00,62.38,62.4,62.35,62.38,7855.0,50.843,50.8593,50.8185,50.843,7855.0
2015-07-17 15:10:00,62.37,62.38,62.36,62.38,14981.0,50.8348,50.843,50.8267,50.843,14981.0
2015-07-17 15:15:00,62.38,62.44,62.37,62.42,20446.0,50.843,50.8919,50.8348,50.8756,20446.0
2015-07-17 15:20:00,62.43,62.47,62.41,62.44,8744.0,50.8837,50.9163,50.8674,50.8919,8744.0
2015-07-17 15:25:00,62.44,62.53,62.43,62.51,21996.0,50.8919,50.9652,50.8837,50.9489,21996.0
2015-07-17 15:30:00,62.51,62.51,62.47,62.48,11900.0,50.9489,50.9489,50.9163,50.9245,11900.0
2015-07-17 15:35:00,62.49,62.51,62.44,62.45,14382.0,50.9326,50.9489,50.8919,50.9,14382.0
2015-07-17 15:40:00,62.45,62.45,62.4,62.42,16156.0,50.9,50.9,50.8593,50.8756,16156.0
2015-07-17 15:45:00,62.41,62.47,62.41,62.46,20533.0,50.8674,50.9163,50.8674,50.9082,20533.0
2015-07-17 15:50:00,62.46,62.49,62.43,62.48,40529.0,50.9082,50.9326,50.8837,50.9245,40529.0
2015-07-17 15:55:00,62.48,62.48,62.42,62.46,112035.0,50.9245,50.9245,50.8756,50.9082,112035.0
2015-07-20 09:30:00,62.61,62.61,62.33,62.34,50301.0,51.0304,51.0304,50.8022,50.8104,50301.0
2015-07-20 09:35:00,62.31,62.47,62.29,62.46,13979.0,50.7859,50.9163,50.7696,50.9082,13979.0
2015-07-20 09:40:00,62.46,62.48,62.33,62.36,7726.0,50.9082,50.9245,50.8022,50.8267,7726.0
2015-07-20 09:45:00,62.34,62.56,62.26,62.53,31010.0,50.8104,50.9897,50.7452,50.9652,31010.0
2015-07-20 09:50:00,62.54,62.69,62.54,62.61,23254.0,50.9734,51.0956,50.9734,51.0304,23254.0
2015-07-20 09:55:00,62.61,62.73,62.44,62.48,54617.0,51.0304,51.1282,50.8919,50.9245,54617.0
2015-07-20 10:00:00,62.48,62.49,62.35,62.37,19132.0,50.9245,50.9326,50.8185,50.8348,19132.0
2015-07-20 10:05:00,62.36,62.38,62.3,62.3,7405.0,50.8267,50.843,50.7778,50.7778,7405.0
2015-07-20 10:10:00,62.3,62.37,62.27,62.35,10051.0,50.7778,50.8348,50.7533,50.8185,10051.0
2015-07-20 10:15:00,62.35,62.35,62.23,62.25,8050.0,50.8185,50.8185,50.7207,50.737,8050.0
2015-07-20 10:20:00,62.23,62.32,62.22,62.26,9084.0,50.7207,50.7941,50.7126,50.7452,9084.0
2015-07-20 10:25:00,62.26,62.31,62.24,62.29,10897.0,50.7452,50.7859,50.7289,50.7696,10897.0
2015-07-20 10:30:00,62.28,62.33,62.23,62.31,35967.0,50.7615,50.8022,50.7207,50.7859,35967.0
2015-07-20 10:35:00,62.29,62.39,62.27,62.35,34455.0,50.7696,50.8511,50.7533,50.8185,34455.0
2015-07-20 10:40:00,62.36,62.44,62.36,62.42,10380.0,50.8267,50.8919,50.8267,50.8756,10380.0
2015-07-20 10:45:00,62.42,62.5,62.42,62.49,4854.0,50.8756,50.9408,50.8756,50.9326,4854.0
2015-07-20 10:50:00,62.5,62.54,62.47,62.5,8466.0,50.9408,50.9734,50.9163,50.9408,8466.0
2015-07-20 10:55:00,62.51,62.55,62.46,62.51,11431.0,50.9489,50.9815,50.9082,50.9489,11431.0
2015-07-20 11:00:00,62.51,62.55,62.5,62.51,6897.0,50.9489,50.9815,50.9408,50.9489,6897.0
2015-07-20 11:05:00,62.51,62.53,62.46,62.51,6662.0,50.9489,50.9652,50.9082,50.9489,6662.0
2015-07-20 11:10:00,62.5,62.55,62.5,62.54,5743.0,50.9408,50.9815,50.9408,50.9734,5743.0
2015-07-20 11:15:00,62.54,62.55,62.5,62.53,12232.0,50.9734,50.9815,50.9408,50.9652,12232.0
2015-07-20 11:20:00,62.52,62.52,62.44,62.44,13685.0,50.9571,50.9571,50.8919,50.8919,13685.0
2015-07-20 11:25:00,62.46,62.48,62.4,62.41,8091.0,50.9082,50.9245,50.8593,50.8674,8091.0
2015-07-20 11:30:00,62.42,62.43,62.36,62.38,4671.0,50.8756,50.8837,50.8267,50.843,4671.0
2015-07-20 11:35:00,62.38,62.47,62.38,62.46,5123.0,50.843,50.9163,50.843,50.9082,5123.0
2015-07-20 11:40:00,62.47,62.5,62.44,62.46,8070.0,50.9163,50.9408,50.8919,50.9082,8070.0
2015-07-20 11:45:00,62.47,62.54,62.45,62.48,8856.0,50.9163,50.9734,50.9,50.9245,8856.0
2015-07-20 11:50:00,62.47,62.51,62.46,62.47,5568.0,50.9163,50.9489,50.9082,50.9163,5568.0
2015-07-20 11:55:00,62.47,62.54,62.45,62.51,4907.0,50.9163,50.9734,50.9,50.9489,4907.0
2015-07-20 12:00:00,62.49,62.49,62.45,62.47,9435.0,50.9326,50.9326,50.9,50.9163,9435.0
2015-07-20 12:05:00,62.47,62.49,62.43,62.44,2012.0,50.9163,50.9326,50.8837,50.8919,2012.0
2015-07-20 12:10:00,62.45,62.48,62.44,62.48,2919.0,50.9,50.9245,50.8919,50.9245,2919.0
2015-07-20 12:15:00,62.48,62.51,62.45,62.48,5210.0,50.9245,50.9489,50.9,50.9245,5210.0
2015-07-20 12:20:00,62.49,62.51,62.43,62.45,6050.0,50.9326,50.9489,50.8837,50.9,6050.0
2015-07-20 12:25:00,62.44,62.47,62.43,62.46,1918.0,50.8919,50.9163,50.8837,50.9082,1918.0
2015-07-20 12:30:00,62.47,62.5,62.43,62.5,8808.0,50.9163,50.9408,50.8837,50.9408,8808.0
2015-07-20 12:35:00,62.49,62.51,62.41,62.5,16644.0,50.9326,50.9489,50.8674,50.9408,16644.0
2015-07-20 12:40:00,62.5,62.51,62.49,62.5,4800.0,50.9408,50.9489,50.9326,50.9408,4800.0
2015-07-20 12:45:00,62.5,62.5,62.45,62.45,29730.0,50.9408,50.9408,50.9,50.9,29730.0
2015-07-20 12:50:00,62.46,62.47,62.39,62.39,5544.0,50.9082,50.9163,50.8511,50.8511,5544.0
2015-07-20 12:55:00,62.42,62.46,62.4,62.45,64626.0,50.8756,50.9082,50.8593,50.9,64626.0
2015-07-20 13:00:00,62.45,62.47,62.43,62.46,8834.0,50.9,50.9163,50.8837,50.9082,8834.0
2015-07-20 13:05:00,62.45,62.48,62.45,62.46,9704.0,50.9,50.9245,50.9,50.9082,9704.0
2015-07-20 13:10:00,62.46,62.46,62.41,62.41,5493.0,50.9082,50.9082,50.8674,50.8674,5493.0
2015-07-20 13:15:00,62.41,62.41,62.34,62.34,6145.0,50.8674,50.8674,50.8104,50.8104,6145.0
2015-07-20 13:20:00,62.34,62.35,62.33,62.34,7847.0,50.8104,50.8185,50.8022,50.8104,7847.0
2015-07-20 13:25:00,62.34,62.34,62.3,62.3,5741.0,50.8104,50.8104,50.7778,50.7778,5741.0
2015-07-20 13:30:00,62.3,62.31,62.28,62.29,6334.0,50.7778,50.7859,50.7615,50.7696,6334.0
2015-07-20 13:35:00,62.3,62.3,62.23,62.28,11576.0,50.7778,50.7778,50.7207,50.7615,11576.0
2015-07-20 13:40:00,62.27,62.3,62.27,62.3,2951.0,50.7533,50.7778,50.7533,50.7778,2951.0
2015-07-20 13:45:00,62.3,62.3,62.19,62.23,6197.0,50.7778,50.7778,50.6881,50.7207,6197.0
2015-07-20 13:50:00,62.22,62.22,62.18,62.19,6517.0,50.7126,50.7126,50.68,50.6881,6517.0
2015-07-20 13:55:00,62.19,62.2,62.16,62.18,13424.0,50.6881,50.6963,50.6637,50.68,13424.0
2015-07-20 14:00:00,62.18,62.21,62.15,62.15,6016.0,50.68,50.7044,50.6555,50.6555,6016.0
2015-07-20 14:05:00,62.17,62.22,62.17,62.2,6750.0,50.6718,50.7126,50.6718,50.6963,6750.0
2015-07-20 14:10:00,62.2,62.21,62.18,62.19,2884.0,50.6963,50.7044,50.68,50.6881,2884.0
2015-07-20 14:15:00,62.2,62.21,62.18,62.2,12088.0,50.6963,50.7044,50.68,50.6963,12088.0
2015-07-20 14:20:00,62.21,62.21,62.18,62.21,8517.0,50.7044,50.7044,50.68,50.7044,8517.0
2015-07-20 14:25:00,62.21,62.22,62.19,62.21,24138.0,50.7044,50.7126,50.6881,50.7044,24138.0
2015-07-20 14:30:00,62.22,62.24,62.19,62.2,13116.0,50.7126,50.7289,50.6881,50.6963,13116.0
2015-07-20 14:35:00,62.21,62.21,62.16,62.18,10402.0,50.7044,50.7044,50.6637,50.68,10402.0
2015-07-20 14:40:00,62.18,62.21,62.16,62.19,6862.0,50.68,50.7044,50.6637,50.6881,6862.0
2015-07-20 14:45:00,62.19,62.21,62.17,62.18,13100.0,50.6881,50.7044,50.6718,50.68,13100.0
2015-07-20 14:50:00,62.18,62.21,62.18,62.21,7473.0,50.68,50.7044,50.68,50.7044,7473.0
2015-07-20 14:55:00,62.21,62.22,62.18,62.22,7212.0,50.7044,50.7126,50.68,50.7126,7212.0
2015-07-20 15:00:00,62.21,62.22,62.2,62.21,11537.0,50.7044,50.7126,50.6963,50.7044,11537.0
2015-07-20 15:05:00,62.2,62.23,62.17,62.23,16191.0,50.6963,50.7207,50.6718,50.7207,16191.0
2015-07-20 15:10:00,62.23,62.27,62.22,62.25,5965.0,50.7207,50.7533,50.7126,50.737,5965.0
2015-07-20 15:15:00,62.25,62.25,62.16,62.16,17031.0,50.737,50.737,50.6637,50.6637,17031.0
2015-07-20 15:20:00,62.17,62.19,62.14,62.14,13147.0,50.6718,50.6881,50.6474,50.6474,13147.0
2015-07-20 15:25:00,62.15,62.15,62.1,62.11,14359.0,50.6555,50.6555,50.6148,50.6229,14359.0
2015-07-20 15:30:00,62.11,62.15,62.1,62.13,21083.0,50.6229,50.6555,50.6148,50.6392,21083.0
2015-07-20 15:35:00,62.13,62.15,62.07,62.09,19703.0,50.6392,50.6555,50.5903,50.6066,19703.0
2015-07-20 15:40:00,62.08,62.09,61.98,61.98,27695.0,50.5985,50.6066,50.517,50.517,27695.0
2015-07-20 15:45:00,61.98,62.01,61.95,61.97,45900.0,50.517,50.5414,50.4925,50.5088,45900.0
2015-07-20 15:50:00,61.96,62.0,61.95,61.97,30742.0,50.5007,50.5333,50.4925,50.5088,30742.0
2015-07-20 15:55:00,61.98,62.01,61.95,61.99,65617.0,50.517,50.5414,50.4925,50.5251,65617.0
2015-07-21 09:30:00,61.95,62.14,60.6,61.45,80696.0,50.4925,50.6474,49.3922,50.085,80696.0
2015-07-21 09:35:00,61.51,61.54,61.43,61.52,26956.0,50.1339,50.1583,50.0687,50.142,26956.0
2015-07-21 09:40:00,61.52,62.0,61.52,61.98,16233.0,50.142,50.5333,50.142,50.517,16233.0
2015-07-21 09:45:00,61.97,62.1,61.97,61.99,20957.0,50.5088,50.6148,50.5088,50.5251,20957.0
2015-07-21 09:50:00,61.97,62.17,61.97,62.11,30145.0,50.5088,50.6718,50.5088,50.6229,30145.0
2015-07-21 09:55:00,62.13,62.23,62.09,62.23,13114.0,50.6392,50.7207,50.6066,50.7207,13114.0
2015-07-21 10:00:00,62.23,62.47,62.18,62.34,16835.0,50.7207,50.9163,50.68,50.8104,16835.0
2015-07-21 10:05:00,62.32,62.38,62.21,62.29,26643.0,50.7941,50.843,50.7044,50.7696,26643.0
2015-07-21 10:10:00,62.3,62.38,62.26,62.38,9626.0,50.7778,50.843,50.7452,50.843,9626.0
2015-07-21 10:15:00,62.36,62.46,62.36,62.38,10094.0,50.8267,50.9082,50.8267,50.843,10094.0
2015-07-21 10:20:00,62.4,62.4,62.31,62.37,14795.0,50.8593,50.8593,50.7859,50.8348,14795.0
2015-07-21 10:25:00,62.34,62.4,62.33,62.38,10154.0,50.8104,50.8593,50.8022,50.843,10154.0
2015-07-21 10:30:00,62.37,62.38,62.29,62.37,10436.0,50.8348,50.843,50.7696,50.8348,10436.0
2015-07-21 10:35:00,62.38,62.38,62.33,62.33,8400.0,50.843,50.843,50.8022,50.8022,8400.0
2015-07-21 10:40:00,62.33,62.33,62.19,62.19,5400.0,50.8022,50.8022,50.6881,50.6881,5400.0
2015-07-21 10:45:00,62.18,62.23,62.15,62.18,6800.0,50.68,50.7207,50.6555,50.68,6800.0
2015-07-21 10:50:00,62.17,62.22,62.14,62.19,5800.0,50.6718,50.7126,50.6474,50.6881,5800.0
2015-07-21 10:55:00,62.21,62.21,62.15,62.21,21278.0,50.7044,50.7044,50.6555,50.7044,21278.0
2015-07-21 11:00:00,62.21,62.23,62.2,62.23,5500.0,50.7044,50.7207,50.6963,50.7207,5500.0
2015-07-21 11:05:00,62.23,62.26,62.18,62.26,6955.0,50.7207,50.7452,50.68,50.7452,6955.0
2015-07-21 11:10:00,62.26,62.26,62.2,62.23,13692.0,50.7452,50.7452,50.6963,50.7207,13692.0
2015-07-21 11:15:00,62.23,62.3,62.22,62.26,14115.0,50.7207,50.7778,50.7126,50.7452,14115.0
2015-07-21 11:20:00,62.26,62.32,62.23,62.25,13279.0,50.7452,50.7941,50.7207,50.737,13279.0
2015-07-21 11:25:00,62.26,62.32,62.26,62.26,9784.0,50.7452,50.7941,50.7452,50.7452,9784.0
2015-07-21 11:30:00,62.25,62.32,62.25,62.3,6755.0,50.737,50.7941,50.737,50.7778,6755.0
2015-07-21 11:35:00,62.29,62.3,62.19,62.22,14679.0,50.7696,50.7778,50.6881,50.7126,14679.0
2015-07-21 11:40:00,62.21,62.24,62.19,62.23,6760.0,50.7044,50.7289,50.6881,50.7207,6760.0
2015-07-21 11:45:00,62.23,62.25,62.15,62.22,14930.0,50.7207,50.737,50.6555,50.7126,14930.0
2015-07-21 11:50:00,62.23,62.25,62.16,62.17,11703.0,50.7207,50.737,50.6637,50.6718,11703.0
2015-07-21 11:55:00,62.17,62.25,62.17,62.24,4383.0,50.6718,50.737,50.6718,50.7289,4383.0
2015-07-21 12:00:00,62.25,62.27,62.22,62.24,5788.0,50.737,50.7533,50.7126,50.7289,5788.0
2015-07-21 12:05:00,62.23,62.29,62.23,62.28,4563.0,50.7207,50.7696,50.7207,50.7615,4563.0
2015-07-21 12:10:00,62.28,62.28,62.19,62.21,5431.0,50.7615,50.7615,50.6881,50.7044,5431.0
2015-07-21 12:15:00,62.21,62.24,62.18,62.18,11761.0,50.7044,50.7289,50.68,50.68,11761.0
2015-07-21 12:20:00,62.17,62.2,62.17,62.18,6940.0,50.6718,50.6963,50.6718,50.68,6940.0
2015-07-21 12:25:00,62.18,62.25,62.16,62.23,8078.0,50.68,50.737,50.6637,50.7207,8078.0
2015-07-21 12:30:00,62.24,62.25,62.19,62.2,5987.0,50.7289,50.737,50.6881,50.6963,5987.0
2015-07-21 12:35:00,62.18,62.19,62.17,62.18,2500.0,50.68,50.6881,50.6718,50.68,2500.0
2015-07-21 12:40:00,62.19,62.2,62.15,62.17,4901.0,50.6881,50.6963,50.6555,50.6718,4901.0
2015-07-21 12:45:00,62.17,62.17,62.14,62.17,11007.0,50.6718,50.6718,50.6474,50.6718,11007.0
2015-07-21 12:50:00,62.17,62.19,62.15,62.19,4718.0,50.6718,50.6881,50.6555,50.6881,4718.0
2015-07-21 12:55:00,62.18,62.23,62.17,62.21,30838.0,50.68,50.7207,50.6718,50.7044,30838.0
2015-07-21 13:00:00,62.21,62.21,62.16,62.16,4739.0,50.7044,50.7044,50.6637,50.6637,4739.0
2015-07-21 13:05:00,62.18,62.18,62.12,62.14,14504.0,50.68,50.68,50.6311,50.6474,14504.0
2015-07-21 13:10:00,62.13,62.13,62.03,62.04,5878.0,50.6392,50.6392,50.5577,50.5659,5878.0
2015-07-21 13:15:00,62.06,62.13,62.06,62.1,11345.0,50.5822,50.6392,50.5822,50.6148,11345.0
2015-07-21 13:20:00,62.11,62.11,62.02,62.08,8512.0,50.6229,50.6229,50.5496,50.5985,8512.0
2015-07-21 13:25:00,62.09,62.13,62.09,62.1,8603.0,50.6066,50.6392,50.6066,50.6148,8603.0
2015-07-21 13:30:00,62.1,62.1,62.06,62.07,6080.0,50.6148,50.6148,50.5822,50.5903,6080.0
2015-07-21 13:35:00,62.06,62.11,62.06,62.08,11259.0,50.5822,50.6229,50.5822,50.5985,11259.0
2015-07-21 13:40:00,62.06,62.07,62.03,62.04,5394.0,50.5822,50.5903,50.5577,50.5659,5394.0
2015-07-21 13:45:00,62.03,62.07,62.0,62.07,8900.0,50.5577,50.5903,50.5333,50.5903,8900.0
2015-07-21 13:50:00,62.06,62.13,62.04,62.11,12790.0,50.5822,50.6392,50.5659,50.6229,12790.0
2015-07-21 13:55:00,62.11,62.13,62.1,62.1,6015.0,50.6229,50.6392,50.6148,50.6148,6015.0
2015-07-21 14:00:00,62.1,62.1,61.99,62.01,19861.0,50.6148,50.6148,50.5251,50.5414,19861.0
2015-07-21 14:05:00,62.01,62.01,61.99,61.99,9057.0,50.5414,50.5414,50.5251,50.5251,9057.0
2015-07-21 14:10:00,62.0,62.0,61.98,61.99,17249.0,50.5333,50.5333,50.517,50.5251,17249.0
2015-07-21 14:15:00,61.99,62.04,61.98,62.04,29408.0,50.5251,50.5659,50.517,50.5659,29408.0
2015-07-21 14:20:00,62.05,62.08,62.01,62.07,12397.0,50.574,50.5985,50.5414,50.5903,12397.0
2015-07-21 14:25:00,62.08,62.08,61.98,62.01,10088.0,50.5985,50.5985,50.517,50.5414,10088.0
2015-07-21 14:30:00,62.0,62.03,61.99,62.02,8868.0,50.5333,50.5577,50.5251,50.5496,8868.0
2015-07-21 14:35:00,62.01,62.04,62.01,62.03,8300.0,50.5414,50.5659,50.5414,50.5577,8300.0
2015-07-21 14:40:00,62.03,62.07,62.02,62.07,7301.0,50.5577,50.5903,50.5496,50.5903,7301.0
2015-07-21 14:45:00,62.07,62.1,62.06,62.06,12281.0,50.5903,50.6148,50.5822,50.5822,12281.0
2015-07-21 14:50:00,62.05,62.05,61.96,62.05,10684.0,50.574,50.574,50.5007,50.574,10684.0
2015-07-21 14:55:00,62.05,62.12,62.03,62.05,15204.0,50.574,50.6311,50.5577,50.574,15204.0
2015-07-21 15:00:00,62.06,62.07,62.0,62.01,16345.0,50.5822,50.5903,50.5333,50.5414,16345.0
2015-07-21 15:05:00,62.01,62.01,61.94,61.96,8681.0,50.5414,50.5414,50.4844,50.5007,8681.0
2015-07-21 15:10:00,61.97,61.99,61.94,61.98,7221.0,50.5088,50.5251,50.4844,50.517,7221.0
2015-07-21 15:15:00,61.98,62.04,61.97,62.01,15683.0,50.517,50.5659,50.5088,50.5414,15683.0
2015-07-21 15:20:00,62.0,62.01,61.98,61.98,14071.0,50.5333,50.5414,50.517,50.517,14071.0
2015-07-21 15:25:00,61.99,61.99,61.94,61.98,15165.0,50.5251,50.5251,50.4844,50.517,15165.0
2015-07-21 15:30:00,61.98,62.08,61.98,62.05,23423.0,50.517,50.5985,50.517,50.574,23423.0
2015-07-21 15:35:00,62.04,62.06,62.02,62.04,18242.0,50.5659,50.5822,50.5496,50.5659,18242.0
2015-07-21 15:40:00,62.04,62.04,62.01,62.01,16378.0,50.5659,50.5659,50.5414,50.5414,16378.0
2015-07-21 15:45:00,62.01,62.1,61.99,62.06,39726.0,50.5414,50.6148,50.5251,50.5822,39726.0
2015-07-21 15:50:00,62.06,62.11,62.05,62.11,83547.0,50.5822,50.6229,50.574,50.6229,83547.0
2015-07-21 15:55:00,62.1,62.15,62.08,62.08,236179.0,50.6148,50.6555,50.5985,50.5985,236179.0
2015-07-22 09:30:00,58.72,58.79,58.1,58.42,533096.0,47.8599,47.9169,47.3546,47.6154,533096.0
2015-07-22 09:35:00,58.36,58.46,58.03,58.07,204319.0,47.5665,47.648,47.2975,47.3301,204319.0
2015-07-22 09:40:00,58.07,58.38,58.01,58.16,122084.0,47.3301,47.5828,47.2812,47.4035,122084.0
2015-07-22 09:45:00,58.16,58.16,57.82,57.98,123719.0,47.4035,47.4035,47.1263,47.2567,123719.0
2015-07-22 09:50:00,57.99,58.23,57.95,58.17,114057.0,47.2649,47.4605,47.2323,47.4116,114057.0
2015-07-22 09:55:00,58.16,58.22,57.93,57.94,102153.0,47.4035,47.4524,47.216,47.2241,102153.0
2015-07-22 10:00:00,57.94,58.09,57.94,57.99,79619.0,47.2241,47.3464,47.2241,47.2649,79619.0
2015-07-22 10:05:00,57.99,58.04,57.88,58.01,145522.0,47.2649,47.3057,47.1752,47.2812,145522.0
2015-07-22 10:10:00,58.0,58.21,57.98,58.15,145719.0,47.273,47.4442,47.2567,47.3953,145719.0
2015-07-22 10:15:00,58.17,58.45,58.17,58.45,70714.0,47.4116,47.6398,47.4116,47.6398,70714.0
2015-07-22 10:20:00,58.45,58.51,58.13,58.15,119233.0,47.6398,47.6887,47.379,47.3953,119233.0
2015-07-22 10:25:00,58.15,58.2,58.11,58.12,55378.0,47.3953,47.4361,47.3627,47.3709,55378.0
2015-07-22 10:30:00,58.11,58.14,58.05,58.09,44859.0,47.3627,47.3872,47.3138,47.3464,44859.0
2015-07-22 10:35:00,58.1,58.11,57.95,58.0,49620.0,47.3546,47.3627,47.2323,47.273,49620.0
2015-07-22 10:40:00,57.98,58.1,57.88,58.01,68920.0,47.2567,47.3546,47.1752,47.2812,68920.0
2015-07-22 10:45:00,58.02,58.11,57.92,57.92,113544.0,47.2893,47.3627,47.2078,47.2078,113544.0
2015-07-22 10:50:00,57.92,57.92,57.66,57.69,140637.0,47.2078,47.2078,46.9959,47.0204,140637.0
2015-07-22 10:55:00,57.68,57.79,57.59,57.78,83597.0,47.0122,47.1019,46.9389,47.0937,83597.0
2015-07-22 11:00:00,57.79,57.83,57.71,57.74,21639.0,47.1019,47.1345,47.0367,47.0611,21639.0
2015-07-22 11:05:00,57.74,57.91,57.69,57.72,86349.0,47.0611,47.1997,47.0204,47.0448,86349.0
2015-07-22 11:10:00,57.71,57.73,57.49,57.51,54517.0,47.0367,47.053,46.8574,46.8737,54517.0
2015-07-22 11:15:00,57.51,57.58,57.45,57.48,50564.0,46.8737,46.9307,46.8248,46.8492,50564.0
2015-07-22 11:20:00,57.47,57.59,57.41,57.5,68231.0,46.8411,46.9389,46.7922,46.8655,68231.0
2015-07-22 11:25:00,57.49,57.5,57.39,57.47,27982.0,46.8574,46.8655,46.7759,46.8411,27982.0
2015-07-22 11:30:00,57.47,57.47,57.34,57.35,45428.0,46.8411,46.8411,46.7351,46.7433,45428.0
2015-07-22 11:35:00,57.36,57.36,57.17,57.22,80119.0,46.7514,46.7514,46.5966,46.6373,80119.0
2015-07-22 11:40:00,57.23,57.45,57.16,57.45,136312.0,46.6455,46.8248,46.5884,46.8248,136312.0
2015-07-22 11:45:00,57.45,57.62,57.45,57.61,37778.0,46.8248,46.9633,46.8248,46.9552,37778.0
2015-07-22 11:50:00,57.61,57.74,57.58,57.65,56382.0,46.9552,47.0611,46.9307,46.9878,56382.0
2015-07-22 11:55:00,57.66,57.7,57.59,57.68,37768.0,46.9959,47.0285,46.9389,47.0122,37768.0
2015-07-22 12:00:00,57.67,57.7,57.55,57.58,54514.0,47.0041,47.0285,46.9063,46.9307,54514.0
2015-07-22 12:05:00,57.59,57.6,57.56,57.57,26674.0,46.9389,46.947,46.9144,46.9226,26674.0
2015-07-22 12:10:00,57.58,57.61,57.54,57.55,62861.0,46.9307,46.9552,46.8981,46.9063,62861.0
2015-07-22 12:15:00,57.55,57.55,57.44,57.46,41547.0,46.9063,46.9063,46.8166,46.8329,41547.0
2015-07-22 12:20:00,57.47,57.52,57.46,57.51,30867.0,46.8411,46.8818,46.8329,46.8737,30867.0
2015-07-22 12:25:00,57.51,57.59,57.48,57.59,30058.0,46.8737,46.9389,46.8492,46.9389,30058.0
2015-07-22 12:30:00,57.62,57.62,57.56,57.57,10408.0,46.9633,46.9633,46.9144,46.9226,10408.0
2015-07-22 12:35:00,57.57,57.73,57.55,57.72,16709.0,46.9226,47.053,46.9063,47.0448,16709.0
2015-07-22 12:40:00,57.71,57.74,57.69,57.7,11281.0,47.0367,47.0611,47.0204,47.0285,11281.0
2015-07-22 12:45:00,57.7,57.76,57.67,57.69,36294.0,47.0285,47.0774,47.0041,47.0204,36294.0
2015-07-22 12:50:00,57.7,57.71,57.68,57.69,18681.0,47.0285,47.0367,47.0122,47.0204,18681.0
2015-07-22 12:55:00,57.69,57.77,57.68,57.77,81743.0,47.0204,47.0856,47.0122,47.0856,81743.0
2015-07-22 13:00:00,57.76,57.82,57.75,57.81,42556.0,47.0774,47.1263,47.0693,47.1182,42556.0
2015-07-22 13:05:00,57.8,57.88,57.79,57.88,46643.0,47.11,47.1752,47.1019,47.1752,46643.0
2015-07-22 13:10:00,57.88,57.98,57.88,57.95,41239.0,47.1752,47.2567,47.1752,47.2323,41239.0
2015-07-22 13:15:00,57.95,58.19,57.94,58.14,93932.0,47.2323,47.4279,47.2241,47.3872,93932.0
2015-07-22 13:20:00,58.16,58.22,58.14,58.2,55950.0,47.4035,47.4524,47.3872,47.4361,55950.0
2015-07-22 13:25:00,58.2,58.28,58.18,58.19,46671.0,47.4361,47.5013,47.4198,47.4279,46671.0
2015-07-22 13:30:00,58.18,58.27,58.17,58.27,76384.0,47.4198,47.4931,47.4116,47.4931,76384.0
2015-07-22 13:35:00,58.27,58.51,58.26,58.5,45966.0,47.4931,47.6887,47.485,47.6806,45966.0
2015-07-22 13:40:00,58.5,58.68,58.45,58.53,82326.0,47.6806,47.8273,47.6398,47.705,82326.0
2015-07-22 13:45:00,58.52,58.56,58.46,58.46,20154.0,47.6969,47.7295,47.648,47.648,20154.0
2015-07-22 13:50:00,58.46,58.47,58.39,58.41,59187.0,47.648,47.6561,47.5909,47.6072,59187.0
2015-07-22 13:55:00,58.41,58.51,58.4,58.5,15886.0,47.6072,47.6887,47.5991,47.6806,15886.0
2015-07-22 14:00:00,58.49,58.49,58.37,58.38,31457.0,47.6724,47.6724,47.5746,47.5828,31457.0
2015-07-22 14:05:00,58.39,58.39,58.34,58.35,17993.0,47.5909,47.5909,47.5502,47.5583,17993.0
2015-07-22 14:10:00,58.35,58.37,58.31,58.35,23124.0,47.5583,47.5746,47.5257,47.5583,23124.0
2015-07-22 14:15:00,58.36,58.42,58.33,58.42,32125.0,47.5665,47.6154,47.542,47.6154,32125.0
2015-07-22 14:20:00,58.43,58.57,58.42,58.54,17907.0,47.6235,47.7376,47.6154,47.7132,17907.0
2015-07-22 14:25:00,58.54,58.65,58.53,58.55,29037.0,47.7132,47.8028,47.705,47.7213,29037.0
2015-07-22 14:30:00,58.53,58.59,58.49,58.58,26108.0,47.705,47.7539,47.6724,47.7458,26108.0
2015-07-22 14:35:00,58.59,58.65,58.59,58.64,16543.0,47.7539,47.8028,47.7539,47.7947,16543.0
2015-07-22 14:40:00,58.64,58.76,58.56,58.57,46152.0,47.7947,47.8925,47.7295,47.7376,46152.0
2015-07-22 14:45:00,58.57,58.72,58.57,58.72,30016.0,47.7376,47.8599,47.7376,47.8599,30016.0
2015-07-22 14:50:00,58.75,58.82,58.74,58.78,31060.0,47.8843,47.9414,47.8762,47.9088,31060.0
2015-07-22 14:55:00,58.79,58.95,58.79,58.94,32894.0,47.9169,48.0473,47.9169,48.0392,32894.0
2015-07-22 15:00:00,58.93,58.94,58.81,58.83,30206.0,48.031,48.0392,47.9332,47.9495,30206.0
2015-07-22 15:05:00,58.82,58.91,58.78,58.9,44235.0,47.9414,48.0147,47.9088,48.0066,44235.0
2015-07-22 15:10:00,58.9,58.9,58.78,58.83,40470.0,48.0066,48.0066,47.9088,47.9495,40470.0
2015-07-22 15:15:00,58.82,58.82,58.72,58.75,31971.0,47.9414,47.9414,47.8599,47.8843,31971.0
2015-07-22 15:20:00,58.76,58.85,58.74,58.78,44571.0,47.8925,47.9658,47.8762,47.9088,44571.0
2015-07-22 15:25:00,58.78,58.81,58.73,58.79,55498.0,47.9088,47.9332,47.868,47.9169,55498.0
2015-07-22 15:30:00,58.79,58.79,58.67,58.69,42619.0,47.9169,47.9169,47.8191,47.8354,42619.0
2015-07-22 15:35:00,58.68,58.69,58.58,58.58,45442.0,47.8273,47.8354,47.7458,47.7458,45442.0
2015-07-22 15:40:00,58.56,58.59,58.49,58.59,48161.0,47.7295,47.7539,47.6724,47.7539,48161.0
2015-07-22 15:45:00,58.6,58.6,58.54,58.54,48354.0,47.7621,47.7621,47.7132,47.7132,48354.0
2015-07-22 15:50:00,58.55,58.64,58.54,58.62,91410.0,47.7213,47.7947,47.7132,47.7784,91410.0
2015-07-22 15:55:00,58.63,58.7,58.57,58.65,204018.0,47.7865,47.8436,47.7376,47.8028,204018.0
2015-07-23 09:30:00,58.99,59.33,58.75,59.24,90150.0,48.0799,48.3571,47.8843,48.2837,90150.0
2015-07-23 09:35:00,59.24,59.66,59.03,59.22,141963.0,48.2837,48.626,48.1126,48.2674,141963.0
2015-07-23 09:40:00,59.23,59.38,59.05,59.38,62342.0,48.2756,48.3978,48.1289,48.3978,62342.0
2015-07-23 09:45:00,59.38,59.8,59.32,59.79,37336.0,48.3978,48.7401,48.3489,48.732,37336.0
2015-07-23 09:50:00,59.79,59.93,59.63,59.92,54620.0,48.732,48.8461,48.6016,48.8379,54620.0
2015-07-23 09:55:00,59.92,60.35,59.91,60.33,67303.0,48.8379,49.1884,48.8298,49.1721,67303.0
2015-07-23 10:00:00,60.29,60.6,60.24,60.55,80145.0,49.1395,49.3922,49.0988,49.3514,80145.0
2015-07-23 10:05:00,60.51,60.54,60.12,60.33,69398.0,49.3188,49.3433,49.001,49.1721,69398.0
2015-07-23 10:10:00,60.32,60.5,60.23,60.3,57636.0,49.164,49.3107,49.0906,49.1477,57636.0
2015-07-23 10:15:00,60.28,60.49,60.24,60.47,30302.0,49.1314,49.3025,49.0988,49.2862,30302.0
2015-07-23 10:20:00,60.5,60.54,60.49,60.5,71887.0,49.3107,49.3433,49.3025,49.3107,71887.0
2015-07-23 10:25:00,60.5,60.84,60.39,60.76,101996.0,49.3107,49.5878,49.221,49.5226,101996.0
2015-07-23 10:30:00,60.73,60.86,60.67,60.85,28018.0,49.4981,49.6041,49.4492,49.5959,28018.0
2015-07-23 10:35:00,60.85,60.85,60.74,60.78,46021.0,49.5959,49.5959,49.5063,49.5389,46021.0
2015-07-23 10:40:00,60.78,60.93,60.78,60.87,33483.0,49.5389,49.6612,49.5389,49.6122,33483.0
2015-07-23 10:45:00,60.87,60.97,60.76,60.92,40570.0,49.6122,49.6938,49.5226,49.653,40570.0
2015-07-23 10:50:00,60.92,60.97,60.79,60.96,18458.0,49.653,49.6938,49.547,49.6856,18458.0
2015-07-23 10:55:00,60.96,61.06,60.96,61.05,18427.0,49.6856,49.7671,49.6856,49.759,18427.0
2015-07-23 11:00:00,61.06,61.1,60.97,61.08,33647.0,49.7671,49.7997,49.6938,49.7834,33647.0
2015-07-23 11:05:00,61.07,61.22,61.06,61.16,40177.0,49.7753,49.8975,49.7671,49.8486,40177.0
2015-07-23 11:10:00,61.16,61.18,61.05,61.08,24119.0,49.8486,49.8649,49.759,49.7834,24119.0
2015-07-23 11:15:00,61.1,61.1,60.92,60.95,25079.0,49.7997,49.7997,49.653,49.6775,25079.0
2015-07-23 11:20:00,60.93,60.95,60.72,60.74,24485.0,49.6612,49.6775,49.49,49.5063,24485.0
2015-07-23 11:25:00,60.73,60.73,60.53,60.55,11946.0,49.4981,49.4981,49.3351,49.3514,11946.0
2015-07-23 11:30:00,60.55,60.58,60.43,60.44,17001.0,49.3514,49.3759,49.2536,49.2618,17001.0
2015-07-23 11:35:00,60.44,60.46,60.32,60.36,12619.0,49.2618,49.2781,49.164,49.1966,12619.0
2015-07-23 11:40:00,60.37,60.45,60.37,60.43,10534.0,49.2047,49.2699,49.2047,49.2536,10534.0
2015-07-23 11:45:00,60.43,60.43,60.29,60.31,11150.0,49.2536,49.2536,49.1395,49.1558,11150.0
2015-07-23 11:50:00,60.32,60.35,60.25,60.26,19764.0,49.164,49.1884,49.1069,49.1151,19764.0
2015-07-23 11:55:00,60.26,60.31,60.25,60.26,17550.0,49.1151,49.1558,49.1069,49.1151,17550.0
2015-07-23 12:00:00,60.27,60.29,60.1,60.2,50488.0,49.1232,49.1395,48.9847,49.0662,50488.0
2015-07-23 12:05:00,60.19,60.2,60.1,60.18,18675.0,49.058,49.0662,48.9847,49.0499,18675.0
2015-07-23 12:10:00,60.16,60.16,60.05,60.1,11734.0,49.0336,49.0336,48.9439,48.9847,11734.0
2015-07-23 12:15:00,60.1,60.1,59.88,59.93,55168.0,48.9847,48.9847,48.8053,48.8461,55168.0
2015-07-23 12:20:00,59.93,60.05,59.91,60.01,13250.0,48.8461,48.9439,48.8298,48.9113,13250.0
2015-07-23 12:25:00,60.01,60.15,60.0,60.1,13952.0,48.9113,49.0254,48.9032,48.9847,13952.0
2015-07-23 12:30:00,60.08,60.25,60.07,60.23,25875.0,48.9684,49.1069,48.9602,49.0906,25875.0
2015-07-23 12:35:00,60.23,60.29,60.15,60.2,14911.0,49.0906,49.1395,49.0254,49.0662,14911.0
2015-07-23 12:40:00,60.2,60.26,60.18,60.26,9630.0,49.0662,49.1151,49.0499,49.1151,9630.0
2015-07-23 12:45:00,60.25,60.26,60.15,60.24,11433.0,49.1069,49.1151,49.0254,49.0988,11433.0
2015-07-23 12:50:00,60.22,60.28,60.21,60.26,9361.0,49.0825,49.1314,49.0743,49.1151,9361.0
2015-07-23 12:55:00,60.25,60.27,60.19,60.23,8844.0,49.1069,49.1232,49.058,49.0906,8844.0
2015-07-23 13:00:00,60.25,60.25,60.1,60.2,12162.0,49.1069,49.1069,48.9847,49.0662,12162.0
2015-07-23 13:05:00,60.2,60.21,60.15,60.15,3894.0,49.0662,49.0743,49.0254,49.0254,3894.0
2015-07-23 13:10:00,60.17,60.17,60.09,60.09,21427.0,49.0417,49.0417,48.9765,48.9765,21427.0
2015-07-23 13:15:00,60.1,60.11,60.09,60.09,15460.0,48.9847,48.9928,48.9765,48.9765,15460.0
2015-07-23 13:20:00,60.09,60.14,60.08,60.1,9543.0,48.9765,49.0173,48.9684,48.9847,9543.0
2015-07-23 13:25:00,60.08,60.18,60.04,60.16,19155.0,48.9684,49.0499,48.9358,49.0336,19155.0
2015-07-23 13:30:00,60.15,60.18,60.1,60.1,5800.0,49.0254,49.0499,48.9847,48.9847,5800.0
2015-07-23 13:35:00,60.11,60.15,60.06,60.1,17716.0,48.9928,49.0254,48.9521,48.9847,17716.0
2015-07-23 13:40:00,60.1,60.11,60.07,60.09,14216.0,48.9847,48.9928,48.9602,48.9765,14216.0
2015-07-23 13:45:00,60.1,60.12,60.04,60.12,50221.0,48.9847,49.001,48.9358,49.001,50221.0
2015-07-23 13:50:00,60.12,60.27,60.1,60.21,22397.0,49.001,49.1232,48.9847,49.0743,22397.0
2015-07-23 13:55:00,60.22,60.24,60.2,60.22,24912.0,49.0825,49.0988,49.0662,49.0825,24912.0
2015-07-23 14:00:00,60.23,60.23,60.15,60.15,7600.0,49.0906,49.0906,49.0254,49.0254,7600.0
2015-07-23 14:05:00,60.15,60.18,60.1,60.17,9067.0,49.0254,49.0499,48.9847,49.0417,9067.0
2015-07-23 14:10:00,60.19,60.2,60.1,60.15,7466.0,49.058,49.0662,48.9847,49.0254,7466.0
2015-07-23 14:15:00,60.13,60.17,60.12,60.13,15086.0,49.0091,49.0417,49.001,49.0091,15086.0
2015-07-23 14:20:00,60.14,60.14,60.06,60.09,10235.0,49.0173,49.0173,48.9521,48.9765,10235.0
2015-07-23 14:25:00,60.09,60.09,60.02,60.07,9501.0,48.9765,48.9765,48.9195,48.9602,9501.0
2015-07-23 14:30:00,60.07,60.08,60.0,60.02,28576.0,48.9602,48.9684,48.9032,48.9195,28576.0
2015-07-23 14:35:00,60.02,60.1,59.98,60.1,16742.0,48.9195,48.9847,48.8869,48.9847,16742.0
2015-07-23 14:40:00,60.1,60.13,60.08,60.12,7678.0,48.9847,49.0091,48.9684,49.001,7678.0
2015-07-23 14:45:00,60.13,60.18,60.12,60.16,14303.0,49.0091,49.0499,49.001,49.0336,14303.0
2015-07-23 14:50:00,60.16,60.16,59.88,59.9,23377.0,49.0336,49.0336,48.8053,48.8216,23377.0
2015-07-23 14:55:00,59.92,59.96,59.87,59.94,9776.0,48.8379,48.8706,48.7972,48.8542,9776.0
2015-07-23 15:00:00,59.94,59.96,59.82,59.82,16257.0,48.8542,48.8706,48.7564,48.7564,16257.0
2015-07-23 15:05:00,59.83,59.84,59.74,59.77,16839.0,48.7646,48.7727,48.6912,48.7157,16839.0
2015-07-23 15:10:00,59.76,59.79,59.69,59.71,32525.0,48.7075,48.732,48.6505,48.6668,32525.0
2015-07-23 15:15:00,59.71,59.82,59.69,59.79,24951.0,48.6668,48.7564,48.6505,48.732,24951.0
2015-07-23 15:20:00,59.79,59.82,59.75,59.77,13462.0,48.732,48.7564,48.6994,48.7157,13462.0
2015-07-23 15:25:00,59.76,59.78,59.73,59.74,18142.0,48.7075,48.7238,48.6831,48.6912,18142.0
2015-07-23 15:30:00,59.76,59.77,59.67,59.68,18949.0,48.7075,48.7157,48.6342,48.6423,18949.0
2015-07-23 15:35:00,59.67,59.9,59.65,59.9,440901.0,48.6342,48.8216,48.6179,48.8216,440901.0
2015-07-23 15:40:00,59.9,60.07,59.9,60.03,86577.0,48.8216,48.9602,48.8216,48.9276,86577.0
2015-07-23 15:45:00,60.03,60.15,59.99,60.14,68857.0,48.9276,49.0254,48.895,49.0173,68857.0
2015-07-23 15:50:00,60.14,60.14,60.07,60.13,110785.0,49.0173,49.0173,48.9602,49.0091,110785.0
2015-07-23 15:55:00,60.13,60.15,60.01,60.06,135483.0,49.0091,49.0254,48.9113,48.9521,135483.0
2015-07-24 09:30:00,60.37,60.59,60.05,60.13,86809.0,49.2047,49.384,48.9439,49.0091,86809.0
2015-07-24 09:35:00,60.25,60.3,59.97,60.06,28004.0,49.1069,49.1477,48.8787,48.9521,28004.0
2015-07-24 09:40:00,60.07,60.36,59.89,59.93,46407.0,48.9602,49.1966,48.8135,48.8461,46407.0
2015-07-24 09:45:00,59.99,60.1,59.97,60.03,8564.0,48.895,48.9847,48.8787,48.9276,8564.0
2015-07-24 09:50:00,60.07,60.09,59.8,59.93,12515.0,48.9602,48.9765,48.7401,48.8461,12515.0
2015-07-24 09:55:00,59.94,59.98,59.68,59.71,16487.0,48.8542,48.8869,48.6423,48.6668,16487.0
2015-07-24 10:00:00,59.67,59.67,59.44,59.5,23928.0,48.6342,48.6342,48.4467,48.4956,23928.0
2015-07-24 10:05:00,59.54,59.71,59.54,59.65,13077.0,48.5282,48.6668,48.5282,48.6179,13077.0
2015-07-24 10:10:00,59.64,59.7,59.33,59.33,30163.0,48.6097,48.6586,48.3571,48.3571,30163.0
2015-07-24 10:15:00,59.34,59.34,59.14,59.14,32991.0,48.3652,48.3652,48.2022,48.2022,32991.0
2015-07-24 10:20:00,59.16,59.27,59.15,59.24,16073.0,48.2185,48.3082,48.2104,48.2837,16073.0
2015-07-24 10:25:00,59.23,59.24,59.0,59.01,56483.0,48.2756,48.2837,48.0881,48.0963,56483.0
2015-07-24 10:30:00,59.01,59.1,58.95,59.0,24151.0,48.0963,48.1696,48.0473,48.0881,24151.0
2015-07-24 10:35:00,59.02,59.15,59.0,59.12,33463.0,48.1044,48.2104,48.0881,48.1859,33463.0
2015-07-24 10:40:00,59.12,59.12,59.05,59.12,16719.0,48.1859,48.1859,48.1289,48.1859,16719.0
2015-07-24 10:45:00,59.11,59.11,58.92,58.92,14900.0,48.1778,48.1778,48.0229,48.0229,14900.0
2015-07-24 10:50:00,58.91,58.98,58.85,58.9,75716.0,48.0147,48.0718,47.9658,48.0066,75716.0
2015-07-24 10:55:00,58.91,58.96,58.83,58.86,56680.0,48.0147,48.0555,47.9495,47.974,56680.0
2015-07-24 11:00:00,58.89,59.09,58.78,59.09,66002.0,47.9984,48.1615,47.9088,48.1615,66002.0
2015-07-24 11:05:00,59.08,59.14,59.08,59.09,12524.0,48.1533,48.2022,48.1533,48.1615,12524.0
2015-07-24 11:10:00,59.09,59.1,58.88,58.91,12561.0,48.1615,48.1696,47.9903,48.0147,12561.0
2015-07-24 11:15:00,58.91,58.97,58.87,58.92,21552.0,48.0147,48.0636,47.9821,48.0229,21552.0
2015-07-24 11:20:00,58.94,59.08,58.91,59.06,56269.0,48.0392,48.1533,48.0147,48.137,56269.0
2015-07-24 11:25:00,59.08,59.15,59.06,59.07,22484.0,48.1533,48.2104,48.137,48.1452,22484.0
2015-07-24 11:30:00,59.08,59.11,59.01,59.06,7733.0,48.1533,48.1778,48.0963,48.137,7733.0
2015-07-24 11:35:00,59.05,59.05,58.94,58.97,16710.0,48.1289,48.1289,48.0392,48.0636,16710.0
2015-07-24 11:40:00,58.99,59.01,58.93,58.94,19882.0,48.0799,48.0963,48.031,48.0392,19882.0
2015-07-24 11:45:00,58.91,58.99,58.9,58.94,6419.0,48.0147,48.0799,48.0066,48.0392,6419.0
2015-07-24 11:50:00,58.95,58.98,58.9,58.97,7000.0,48.0473,48.0718,48.0066,48.0636,7000.0
2015-07-24 11:55:00,58.98,59.08,58.89,59.08,35295.0,48.0718,48.1533,47.9984,48.1533,35295.0
2015-07-24 12:00:00,59.08,59.08,58.89,58.89,13648.0,48.1533,48.1533,47.9984,47.9984,13648.0
2015-07-24 12:05:00,58.9,58.96,58.86,58.86,9070.0,48.0066,48.0555,47.974,47.974,9070.0
2015-07-24 12:10:00,58.88,58.89,58.85,58.89,8837.0,47.9903,47.9984,47.9658,47.9984,8837.0
2015-07-24 12:15:00,58.88,58.88,58.76,58.77,8100.0,47.9903,47.9903,47.8925,47.9006,8100.0
2015-07-24 12:20:00,58.77,58.79,58.69,58.71,7034.0,47.9006,47.9169,47.8354,47.8517,7034.0
2015-07-24 12:25:00,58.72,58.75,58.66,58.72,17823.0,47.8599,47.8843,47.811,47.8599,17823.0
2015-07-24 12:30:00,58.72,58.76,58.68,58.7,13329.0,47.8599,47.8925,47.8273,47.8436,13329.0
2015-07-24 12:35:00,58.71,58.73,58.59,58.61,29500.0,47.8517,47.868,47.7539,47.7702,29500.0
2015-07-24 12:40:00,58.6,58.64,58.51,58.54,21887.0,47.7621,47.7947,47.6887,47.7132,21887.0
2015-07-24 12:45:00,58.53,58.56,58.47,58.56,19257.0,47.705,47.7295,47.6561,47.7295,19257.0
2015-07-24 12:50:00,58.56,58.59,58.49,58.54,24383.0,47.7295,47.7539,47.6724,47.7132,24383.0
2015-07-24 12:55:00,58.54,58.58,58.52,58.53,13320.0,47.7132,47.7458,47.6969,47.705,13320.0
2015-07-24 13:00:00,58.53,58.57,58.5,58.55,11539.0,47.705,47.7376,47.6806,47.7213,11539.0
2015-07-24 13:05:00,58.55,58.58,58.48,58.52,13372.0,47.7213,47.7458,47.6643,47.6969,13372.0
2015-07-24 13:10:00,58.53,58.54,58.47,58.48,9555.0,47.705,47.7132,47.6561,47.6643,9555.0
2015-07-24 13:15:00,58.48,58.5,58.44,58.48,14611.0,47.6643,47.6806,47.6317,47.6643,14611.0
2015-07-24 13:20:00,58.48,58.55,58.46,58.53,15286.0,47.6643,47.7213,47.648,47.705,15286.0
2015-07-24 13:25:00,58.51,58.51,58.39,58.44,24741.0,47.6887,47.6887,47.5909,47.6317,24741.0
2015-07-24 13:30:00,58.43,58.44,58.4,58.43,6467.0,47.6235,47.6317,47.5991,47.6235,6467.0
2015-07-24 13:35:00,58.43,58.45,58.36,58.43,15136.0,47.6235,47.6398,47.5665,47.6235,15136.0
2015-07-24 13:40:00,58.43,58.48,58.42,58.47,26294.0,47.6235,47.6643,47.6154,47.6561,26294.0
2015-07-24 13:45:00,58.46,58.58,58.43,58.55,24678.0,47.648,47.7458,47.6235,47.7213,24678.0
2015-07-24 13:50:00,58.55,58.58,58.52,58.56,14304.0,47.7213,47.7458,47.6969,47.7295,14304.0
2015-07-24 13:55:00,58.56,58.57,58.54,58.55,23629.0,47.7295,47.7376,47.7132,47.7213,23629.0
2015-07-24 14:00:00,58.54,58.55,58.45,58.54,17028.0,47.7132,47.7213,47.6398,47.7132,17028.0
2015-07-24 14:05:00,58.52,58.54,58.44,58.45,17078.0,47.6969,47.7132,47.6317,47.6398,17078.0
2015-07-24 14:10:00,58.45,58.49,58.42,58.43,32602.0,47.6398,47.6724,47.6154,47.6235,32602.0
2015-07-24 14:15:00,58.43,58.43,58.37,58.4,32825.0,47.6235,47.6235,47.5746,47.5991,32825.0
2015-07-24 14:20:00,58.43,58.46,58.42,58.43,25043.0,47.6235,47.648,47.6154,47.6235,25043.0
2015-07-24 14:25:00,58.44,58.46,58.43,58.44,33986.0,47.6317,47.648,47.6235,47.6317,33986.0
2015-07-24 14:30:00,58.44,58.46,58.43,58.44,29341.0,47.6317,47.648,47.6235,47.6317,29341.0
2015-07-24 14:35:00,58.44,58.46,58.39,58.41,29669.0,47.6317,47.648,47.5909,47.6072,29669.0
2015-07-24 14:40:00,58.41,58.43,58.4,58.43,30904.0,47.6072,47.6235,47.5991,47.6235,30904.0
2015-07-24 14:45:00,58.43,58.52,58.42,58.45,38114.0,47.6235,47.6969,47.6154,47.6398,38114.0
2015-07-24 14:50:00,58.46,58.48,58.42,58.45,45443.0,47.648,47.6643,47.6154,47.6398,45443.0
2015-07-24 14:55:00,58.46,58.5,58.44,58.48,44817.0,47.648,47.6806,47.6317,47.6643,44817.0
2015-07-24 15:00:00,58.48,58.62,58.43,58.61,23115.0,47.6643,47.7784,47.6235,47.7702,23115.0
2015-07-24 15:05:00,58.63,58.68,58.51,58.62,38432.0,47.7865,47.8273,47.6887,47.7784,38432.0
2015-07-24 15:10:00,58.61,58.68,58.6,58.65,21460.0,47.7702,47.8273,47.7621,47.8028,21460.0
2015-07-24 15:15:00,58.65,58.71,58.64,58.67,24910.0,47.8028,47.8517,47.7947,47.8191,24910.0
2015-07-24 15:20:00,58.67,58.76,58.62,58.63,32199.0,47.8191,47.8925,47.7784,47.7865,32199.0
2015-07-24 15:25:00,58.62,58.67,58.53,58.53,19444.0,47.7784,47.8191,47.705,47.705,19444.0
2015-07-24 15:30:00,58.54,58.59,58.53,58.57,26756.0,47.7132,47.7539,47.705,47.7376,26756.0
2015-07-24 15:35:00,58.58,58.59,58.5,58.51,28459.0,47.7458,47.7539,47.6806,47.6887,28459.0
2015-07-24 15:40:00,58.5,58.53,58.47,58.5,43864.0,47.6806,47.705,47.6561,47.6806,43864.0
2015-07-24 15:45:00,58.51,58.62,58.51,58.56,48719.0,47.6887,47.7784,47.6887,47.7295,48719.0
2015-07-24 15:50:00,58.57,58.57,58.52,58.55,52774.0,47.7376,47.7376,47.6969,47.7213,52774.0
2015-07-24 15:55:00,58.55,58.57,58.49,58.49,139937.0,47.7213,47.7376,47.6724,47.6724,139937.0
2015-07-27 09:30:00,58.22,58.29,57.53,57.58,53013.0,47.4524,47.5094,46.89,46.9307,53013.0
2015-07-27 09:35:00,57.57,57.83,57.56,57.66,20735.0,46.9226,47.1345,46.9144,46.9959,20735.0
2015-07-27 09:40:00,57.7,57.91,57.67,57.79,15952.0,47.0285,47.1997,47.0041,47.1019,15952.0
2015-07-27 09:45:00,57.82,58.12,57.71,58.09,41324.0,47.1263,47.3709,47.0367,47.3464,41324.0
2015-07-27 09:50:00,58.09,58.38,58.03,58.28,39243.0,47.3464,47.5828,47.2975,47.5013,39243.0
2015-07-27 09:55:00,58.28,58.33,58.13,58.15,14316.0,47.5013,47.542,47.379,47.3953,14316.0
2015-07-27 10:00:00,58.11,58.15,57.99,58.01,16150.0,47.3627,47.3953,47.2649,47.2812,16150.0
2015-07-27 10:05:00,58.0,58.06,57.93,57.99,22350.0,47.273,47.322,47.216,47.2649,22350.0
2015-07-27 10:10:00,58.0,58.14,58.0,58.06,25728.0,47.273,47.3872,47.273,47.322,25728.0
2015-07-27 10:15:00,58.05,58.14,58.01,58.12,19924.0,47.3138,47.3872,47.2812,47.3709,19924.0
2015-07-27 10:20:00,58.11,58.11,58.01,58.02,17844.0,47.3627,47.3627,47.2812,47.2893,17844.0
2015-07-27 10:25:00,58.02,58.13,57.97,58.1,14653.0,47.2893,47.379,47.2486,47.3546,14653.0
2015-07-27 10:30:00,58.1,58.31,58.1,58.28,24871.0,47.3546,47.5257,47.3546,47.5013,24871.0
2015-07-27 10:35:00,58.26,58.28,58.12,58.25,32751.0,47.485,47.5013,47.3709,47.4768,32751.0
2015-07-27 10:40:00,58.26,58.38,58.24,58.34,14806.0,47.485,47.5828,47.4687,47.5502,14806.0
2015-07-27 10:45:00,58.35,58.4,58.23,58.23,17667.0,47.5583,47.5991,47.4605,47.4605,17667.0
2015-07-27 10:50:00,58.23,58.24,58.08,58.09,4950.0,47.4605,47.4687,47.3383,47.3464,4950.0
2015-07-27 10:55:00,58.09,58.18,58.02,58.1,13018.0,47.3464,47.4198,47.2893,47.3546,13018.0
2015-07-27 11:00:00,58.1,58.25,58.1,58.25,8372.0,47.3546,47.4768,47.3546,47.4768,8372.0
2015-07-27 11:05:00,58.26,58.33,58.23,58.27,17027.0,47.485,47.542,47.4605,47.4931,17027.0
2015-07-27 11:10:00,58.27,58.28,58.14,58.2,9295.0,47.4931,47.5013,47.3872,47.4361,9295.0
2015-07-27 11:15:00,58.2,58.29,58.18,58.24,9010.0,47.4361,47.5094,47.4198,47.4687,9010.0
2015-07-27 11:20:00,58.24,58.24,58.14,58.23,10474.0,47.4687,47.4687,47.3872,47.4605,10474.0
2015-07-27 11:25:00,58.23,58.32,58.23,58.23,6400.0,47.4605,47.5339,47.4605,47.4605,6400.0
2015-07-27 11:30:00,58.24,58.31,58.24,58.27,10801.0,47.4687,47.5257,47.4687,47.4931,10801.0
2015-07-27 11:35:00,58.27,58.31,58.21,58.26,13536.0,47.4931,47.5257,47.4442,47.485,13536.0
2015-07-27 11:40:00,58.26,58.28,58.16,58.2,24333.0,47.485,47.5013,47.4035,47.4361,24333.0
2015-07-27 11:45:00,58.2,58.28,58.16,58.21,9496.0,47.4361,47.5013,47.4035,47.4442,9496.0
2015-07-27 11:50:00,58.19,58.2,58.16,58.18,5597.0,47.4279,47.4361,47.4035,47.4198,5597.0
2015-07-27 11:55:00,58.18,58.19,58.1,58.11,8800.0,47.4198,47.4279,47.3546,47.3627,8800.0
2015-07-27 12:00:00,58.12,58.17,58.09,58.1,7952.0,47.3709,47.4116,47.3464,47.3546,7952.0
2015-07-27 12:05:00,58.1,58.12,58.04,58.07,6368.0,47.3546,47.3709,47.3057,47.3301,6368.0
2015-07-27 12:10:00,58.08,58.08,57.98,57.99,8100.0,47.3383,47.3383,47.2567,47.2649,8100.0
2015-07-27 12:15:00,57.97,58.03,57.97,58.02,10675.0,47.2486,47.2975,47.2486,47.2893,10675.0
2015-07-27 12:20:00,58.03,58.12,58.02,58.09,10503.0,47.2975,47.3709,47.2893,47.3464,10503.0
2015-07-27 12:25:00,58.08,58.12,58.01,58.09,18395.0,47.3383,47.3709,47.2812,47.3464,18395.0
2015-07-27 12:30:00,58.09,58.15,58.01,58.15,58937.0,47.3464,47.3953,47.2812,47.3953,58937.0
2015-07-27 12:35:00,58.15,58.22,58.14,58.15,13955.0,47.3953,47.4524,47.3872,47.3953,13955.0
2015-07-27 12:40:00,58.14,58.17,58.13,58.13,7512.0,47.3872,47.4116,47.379,47.379,7512.0
2015-07-27 12:45:00,58.14,58.16,58.08,58.08,7632.0,47.3872,47.4035,47.3383,47.3383,7632.0
2015-07-27 12:50:00,58.08,58.11,58.07,58.08,12832.0,47.3383,47.3627,47.3301,47.3383,12832.0
2015-07-27 12:55:00,58.08,58.1,58.03,58.1,9809.0,47.3383,47.3546,47.2975,47.3546,9809.0
2015-07-27 13:00:00,58.09,58.12,58.06,58.06,11772.0,47.3464,47.3709,47.322,47.322,11772.0
2015-07-27 13:05:00,58.06,58.15,58.05,58.06,17191.0,47.322,47.3953,47.3138,47.322,17191.0
2015-07-27 13:10:00,58.06,58.09,58.03,58.08,15578.0,47.322,47.3464,47.2975,47.3383,15578.0
2015-07-27 13:15:00,58.08,58.08,58.01,58.02,16600.0,47.3383,47.3383,47.2812,47.2893,16600.0
2015-07-27 13:20:00,58.02,58.04,57.98,57.99,13100.0,47.2893,47.3057,47.2567,47.2649,13100.0
2015-07-27 13:25:00,57.99,58.01,57.94,57.96,18117.0,47.2649,47.2812,47.2241,47.2404,18117.0
2015-07-27 13:30:00,57.97,57.97,57.9,57.95,26096.0,47.2486,47.2486,47.1915,47.2323,26096.0
2015-07-27 13:35:00,57.97,57.99,57.86,57.99,28188.0,47.2486,47.2649,47.1589,47.2649,28188.0
2015-07-27 13:40:00,57.98,58.0,57.94,57.98,12691.0,47.2567,47.273,47.2241,47.2567,12691.0
2015-07-27 13:45:00,57.98,58.06,57.98,57.98,28544.0,47.2567,47.322,47.2567,47.2567,28544.0
2015-07-27 13:50:00,57.98,58.06,57.98,58.05,28104.0,47.2567,47.322,47.2567,47.3138,28104.0
2015-07-27 13:55:00,58.06,58.08,57.98,58.0,28266.0,47.322,47.3383,47.2567,47.273,28266.0
2015-07-27 14:00:00,57.99,58.06,57.96,58.0,12296.0,47.2649,47.322,47.2404,47.273,12296.0
2015-07-27 14:05:00,58.0,58.04,57.99,58.0,14318.0,47.273,47.3057,47.2649,47.273,14318.0
2015-07-27 14:10:00,58.0,58.01,57.97,57.99,11560.0,47.273,47.2812,47.2486,47.2649,11560.0
2015-07-27 14:15:00,57.98,58.03,57.98,58.0,37996.0,47.2567,47.2975,47.2567,47.273,37996.0
2015-07-27 14:20:00,58.0,58.01,57.91,57.94,17177.0,47.273,47.2812,47.1997,47.2241,17177.0
2015-07-27 14:25:00,57.96,58.02,57.96,57.96,14479.0,47.2404,47.2893,47.2404,47.2404,14479.0
2015-07-27 14:30:00,57.97,58.01,57.93,57.95,16625.0,47.2486,47.2812,47.216,47.2323,16625.0
2015-07-27 14:35:00,57.95,57.96,57.92,57.95,31396.0,47.2323,47.2404,47.2078,47.2323,31396.0
2015-07-27 14:40:00,57.96,57.99,57.95,57.97,16000.0,47.2404,47.2649,47.2323,47.2486,16000.0
2015-07-27 14:45:00,57.97,58.02,57.95,57.99,12523.0,47.2486,47.2893,47.2323,47.2649,12523.0
2015-07-27 14:50:00,57.99,58.02,57.97,58.01,18717.0,47.2649,47.2893,47.2486,47.2812,18717.0
2015-07-27 14:55:00,58.01,58.05,58.0,58.04,71187.0,47.2812,47.3138,47.273,47.3057,71187.0
2015-07-27 15:00:00,58.04,58.04,57.94,57.95,16807.0,47.3057,47.3057,47.2241,47.2323,16807.0
2015-07-27 15:05:00,57.96,57.99,57.93,57.94,16857.0,47.2404,47.2649,47.216,47.2241,16857.0
2015-07-27 15:10:00,57.94,57.97,57.93,57.96,22233.0,47.2241,47.2486,47.216,47.2404,22233.0
2015-07-27 15:15:00,57.96,57.97,57.88,57.9,24024.0,47.2404,47.2486,47.1752,47.1915,24024.0
2015-07-27 15:20:00,57.91,57.97,57.91,57.96,15579.0,47.1997,47.2486,47.1997,47.2404,15579.0
2015-07-27 15:25:00,57.96,57.96,57.86,57.87,26050.0,47.2404,47.2404,47.1589,47.1671,26050.0
2015-07-27 15:30:00,57.86,57.91,57.84,57.9,25077.0,47.1589,47.1997,47.1426,47.1915,25077.0
2015-07-27 15:35:00,57.9,57.91,57.86,57.9,28296.0,47.1915,47.1997,47.1589,47.1915,28296.0
2015-07-27 15:40:00,57.89,57.94,57.83,57.83,32788.0,47.1834,47.2241,47.1345,47.1345,32788.0
2015-07-27 15:45:00,57.84,57.87,57.74,57.75,94857.0,47.1426,47.1671,47.0611,47.0693,94857.0
2015-07-27 15:50:00,57.77,57.84,57.73,57.84,111819.0,47.0856,47.1426,47.053,47.1426,111819.0
2015-07-27 15:55:00,57.83,57.91,57.82,57.89,127460.0,47.1345,47.1997,47.1263,47.1834,127460.0
2015-07-28 09:30:00,58.27,58.34,58.11,58.18,56087.0,47.4931,47.5502,47.3627,47.4198,56087.0
2015-07-28 09:35:00,58.2,58.28,57.87,58.2,31971.0,47.4361,47.5013,47.1671,47.4361,31971.0
2015-07-28 09:40:00,58.19,58.31,58.1,58.18,14774.0,47.4279,47.5257,47.3546,47.4198,14774.0
2015-07-28 09:45:00,58.19,58.19,58.01,58.02,7209.0,47.4279,47.4279,47.2812,47.2893,7209.0
2015-07-28 09:50:00,57.98,58.11,57.91,58.11,9126.0,47.2567,47.3627,47.1997,47.3627,9126.0
2015-07-28 09:55:00,58.09,58.16,58.05,58.12,8693.0,47.3464,47.4035,47.3138,47.3709,8693.0
2015-07-28 10:00:00,58.07,58.23,57.99,58.21,24861.0,47.3301,47.4605,47.2649,47.4442,24861.0
2015-07-28 10:05:00,58.2,58.25,58.11,58.11,8104.0,47.4361,47.4768,47.3627,47.3627,8104.0
2015-07-28 10:10:00,58.11,58.14,57.99,58.01,8022.0,47.3627,47.3872,47.2649,47.2812,8022.0
2015-07-28 10:15:00,57.98,57.98,57.82,57.86,9332.0,47.2567,47.2567,47.1263,47.1589,9332.0
2015-07-28 10:20:00,57.83,57.9,57.7,57.7,10142.0,47.1345,47.1915,47.0285,47.0285,10142.0
2015-07-28 10:25:00,57.72,57.73,57.62,57.69,10235.0,47.0448,47.053,46.9633,47.0204,10235.0
2015-07-28 10:30:00,57.71,57.83,57.7,57.82,14609.0,47.0367,47.1345,47.0285,47.1263,14609.0
2015-07-28 10:35:00,57.83,57.91,57.83,57.85,4022.0,47.1345,47.1997,47.1345,47.1508,4022.0
2015-07-28 10:40:00,57.88,58.05,57.88,58.05,4509.0,47.1752,47.3138,47.1752,47.3138,4509.0
2015-07-28 10:45:00,58.06,58.09,58.03,58.03,4800.0,47.322,47.3464,47.2975,47.2975,4800.0
2015-07-28 10:50:00,58.03,58.14,58.0,58.13,8349.0,47.2975,47.3872,47.273,47.379,8349.0
2015-07-28 10:55:00,58.13,58.22,58.11,58.22,15164.0,47.379,47.4524,47.3627,47.4524,15164.0
2015-07-28 11:00:00,58.22,58.25,58.19,58.25,36242.0,47.4524,47.4768,47.4279,47.4768,36242.0
2015-07-28 11:05:00,58.24,58.32,58.22,58.29,68697.0,47.4687,47.5339,47.4524,47.5094,68697.0
2015-07-28 11:10:00,58.28,58.41,58.25,58.35,64844.0,47.5013,47.6072,47.4768,47.5583,64844.0
2015-07-28 11:15:00,58.35,58.44,58.31,58.41,119055.0,47.5583,47.6317,47.5257,47.6072,119055.0
2015-07-28 11:20:00,58.41,58.46,58.33,58.45,10222.0,47.6072,47.648,47.542,47.6398,10222.0
2015-07-28 11:25:00,58.45,58.57,58.45,58.5,46701.0,47.6398,47.7376,47.6398,47.6806,46701.0
2015-07-28 11:30:00,58.53,58.54,58.47,58.5,61428.0,47.705,47.7132,47.6561,47.6806,61428.0
2015-07-28 11:35:00,58.5,58.6,58.47,58.51,44713.0,47.6806,47.7621,47.6561,47.6887,44713.0
2015-07-28 11:40:00,58.53,58.67,58.53,58.67,94413.0,47.705,47.8191,47.705,47.8191,94413.0
2015-07-28 11:45:00,58.65,58.8,58.64,58.77,47294.0,47.8028,47.9251,47.7947,47.9006,47294.0
2015-07-28 11:50:00,58.79,58.87,58.76,58.8,24026.0,47.9169,47.9821,47.8925,47.9251,24026.0
2015-07-28 11:55:00,58.8,58.81,58.72,58.77,16585.0,47.9251,47.9332,47.8599,47.9006,16585.0
2015-07-28 12:00:00,58.74,58.81,58.71,58.8,21123.0,47.8762,47.9332,47.8517,47.9251,21123.0
2015-07-28 12:05:00,58.81,58.85,58.78,58.8,18032.0,47.9332,47.9658,47.9088,47.9251,18032.0
2015-07-28 12:10:00,58.8,58.82,58.78,58.8,15860.0,47.9251,47.9414,47.9088,47.9251,15860.0
2015-07-28 12:15:00,58.81,58.87,58.8,58.87,4759.0,47.9332,47.9821,47.9251,47.9821,4759.0
2015-07-28 12:20:00,58.88,58.91,58.85,58.9,12849.0,47.9903,48.0147,47.9658,48.0066,12849.0
2015-07-28 12:25:00,58.9,58.95,58.88,58.95,6900.0,48.0066,48.0473,47.9903,48.0473,6900.0
2015-07-28 12:30:00,58.95,58.98,58.89,58.96,43521.0,48.0473,48.0718,47.9984,48.0555,43521.0
2015-07-28 12:35:00,58.97,59.03,58.95,58.99,26291.0,48.0636,48.1126,48.0473,48.0799,26291.0
2015-07-28 12:40:00,58.98,59.09,58.97,59.08,35777.0,48.0718,48.1615,48.0636,48.1533,35777.0
2015-07-28 12:45:00,59.07,59.19,59.07,59.11,19193.0,48.1452,48.243,48.1452,48.1778,19193.0
2015-07-28 12:50:00,59.12,59.13,59.09,59.13,9630.0,48.1859,48.1941,48.1615,48.1941,9630.0
2015-07-28 12:55:00,59.12,59.18,59.09,59.17,39687.0,48.1859,48.2348,48.1615,48.2267,39687.0
2015-07-28 13:00:00,59.15,59.17,59.08,59.13,11719.0,48.2104,48.2267,48.1533,48.1941,11719.0
2015-07-28 13:05:00,59.14,59.28,59.13,59.25,30356.0,48.2022,48.3163,48.1941,48.2919,30356.0
2015-07-28 13:10:00,59.25,59.29,59.23,59.27,17045.0,48.2919,48.3245,48.2756,48.3082,17045.0
2015-07-28 13:15:00,59.28,59.32,59.25,59.3,7100.0,48.3163,48.3489,48.2919,48.3326,7100.0
2015-07-28 13:20:00,59.29,59.39,59.27,59.38,9285.0,48.3245,48.406,48.3082,48.3978,9285.0
2015-07-28 13:25:00,59.36,59.43,59.32,59.36,16173.0,48.3815,48.4386,48.3489,48.3815,16173.0
2015-07-28 13:30:00,59.35,59.36,59.28,59.28,6407.0,48.3734,48.3815,48.3163,48.3163,6407.0
2015-07-28 13:35:00,59.29,59.29,59.21,59.21,5200.0,48.3245,48.3245,48.2593,48.2593,5200.0
2015-07-28 13:40:00,59.21,59.27,59.21,59.21,6408.0,48.2593,48.3082,48.2593,48.2593,6408.0
2015-07-28 13:45:00,59.21,59.25,59.17,59.24,7230.0,48.2593,48.2919,48.2267,48.2837,7230.0
2015-07-28 13:50:00,59.23,59.23,59.2,59.22,5501.0,48.2756,48.2756,48.2511,48.2674,5501.0
2015-07-28 13:55:00,59.21,59.34,59.2,59.32,11348.0,48.2593,48.3652,48.2511,48.3489,11348.0
2015-07-28 14:00:00,59.32,59.4,59.27,59.4,13025.0,48.3489,48.4141,48.3082,48.4141,13025.0
2015-07-28 14:05:00,59.39,59.54,59.37,59.54,25559.0,48.406,48.5282,48.3897,48.5282,25559.0
2015-07-28 14:10:00,59.54,59.55,59.45,59.54,13432.0,48.5282,48.5364,48.4549,48.5282,13432.0
2015-07-28 14:15:00,59.53,59.56,59.5,59.5,15123.0,48.5201,48.5445,48.4956,48.4956,15123.0
2015-07-28 14:20:00,59.49,59.51,59.46,59.51,14083.0,48.4875,48.5038,48.463,48.5038,14083.0
2015-07-28 14:25:00,59.5,59.51,59.43,59.5,15475.0,48.4956,48.5038,48.4386,48.4956,15475.0
2015-07-28 14:30:00,59.5,59.5,59.37,59.41,12643.0,48.4956,48.4956,48.3897,48.4223,12643.0
2015-07-28 14:35:00,59.39,59.41,59.31,59.31,10895.0,48.406,48.4223,48.3408,48.3408,10895.0
2015-07-28 14:40:00,59.31,59.34,59.27,59.32,11869.0,48.3408,48.3652,48.3082,48.3489,11869.0
2015-07-28 14:45:00,59.31,59.37,59.3,59.36,9856.0,48.3408,48.3897,48.3326,48.3815,9856.0
2015-07-28 14:50:00,59.35,59.38,59.33,59.36,10874.0,48.3734,48.3978,48.3571,48.3815,10874.0
2015-07-28 14:55:00,59.35,59.44,59.31,59.42,23648.0,48.3734,48.4467,48.3408,48.4304,23648.0
2015-07-28 15:00:00,59.42,59.43,59.38,59.39,185377.0,48.4304,48.4386,48.3978,48.406,185377.0
2015-07-28 15:05:00,59.38,59.38,59.31,59.33,10161.0,48.3978,48.3978,48.3408,48.3571,10161.0
2015-07-28 15:10:00,59.33,59.35,59.26,59.27,19106.0,48.3571,48.3734,48.3,48.3082,19106.0
2015-07-28 15:15:00,59.26,59.32,59.25,59.32,17881.0,48.3,48.3489,48.2919,48.3489,17881.0
2015-07-28 15:20:00,59.31,59.32,59.16,59.17,20056.0,48.3408,48.3489,48.2185,48.2267,20056.0
2015-07-28 15:25:00,59.17,59.19,59.12,59.13,22586.0,48.2267,48.243,48.1859,48.1941,22586.0
2015-07-28 15:30:00,59.12,59.16,59.09,59.11,25177.0,48.1859,48.2185,48.1615,48.1778,25177.0
2015-07-28 15:35:00,59.11,59.13,59.06,59.07,43908.0,48.1778,48.1941,48.137,48.1452,43908.0
2015-07-28 15:40:00,59.07,59.08,58.99,59.07,64127.0,48.1452,48.1533,48.0799,48.1452,64127.0
2015-07-28 15:45:00,59.07,59.14,59.04,59.1,35700.0,48.1452,48.2022,48.1207,48.1696,35700.0
2015-07-28 15:50:00,59.09,59.09,58.99,59.01,90714.0,48.1615,48.1615,48.0799,48.0963,90714.0
2015-07-28 15:55:00,59.01,59.02,58.97,59.0,194914.0,48.0963,48.1044,48.0636,48.0881,194914.0
2015-07-29 09:30:00,58.87,58.94,58.47,58.94,35686.0,47.9821,48.0392,47.6561,48.0392,35686.0
2015-07-29 09:35:00,58.95,58.97,58.77,58.96,7600.0,48.0473,48.0636,47.9006,48.0555,7600.0
2015-07-29 09:40:00,58.86,58.91,58.73,58.78,11150.0,47.974,48.0147,47.868,47.9088,11150.0
2015-07-29 09:45:00,58.75,58.8,58.51,58.54,14511.0,47.8843,47.9251,47.6887,47.7132,14511.0
2015-07-29 09:50:00,58.55,58.59,58.4,58.47,20904.0,47.7213,47.7539,47.5991,47.6561,20904.0
2015-07-29 09:55:00,58.45,58.59,58.4,58.59,17743.0,47.6398,47.7539,47.5991,47.7539,17743.0
2015-07-29 10:00:00,58.59,58.63,58.38,58.44,19964.0,47.7539,47.7865,47.5828,47.6317,19964.0
2015-07-29 10:05:00,58.46,58.57,58.34,58.51,49874.0,47.648,47.7376,47.5502,47.6887,49874.0
2015-07-29 10:10:00,58.51,58.54,58.48,58.52,90138.0,47.6887,47.7132,47.6643,47.6969,90138.0
2015-07-29 10:15:00,58.51,58.53,58.46,58.5,37858.0,47.6887,47.705,47.648,47.6806,37858.0
2015-07-29 10:20:00,58.49,58.56,58.39,58.4,15800.0,47.6724,47.7295,47.5909,47.5991,15800.0
2015-07-29 10:25:00,58.42,58.44,58.25,58.28,20510.0,47.6154,47.6317,47.4768,47.5013,20510.0
2015-07-29 10:30:00,58.28,58.54,58.28,58.5,15951.0,47.5013,47.7132,47.5013,47.6806,15951.0
2015-07-29 10:35:00,58.5,58.62,58.5,58.57,20766.0,47.6806,47.7784,47.6806,47.7376,20766.0
2015-07-29 10:40:00,58.57,58.67,58.55,58.65,14496.0,47.7376,47.8191,47.7213,47.8028,14496.0
2015-07-29 10:45:00,58.64,58.64,58.57,58.61,16238.0,47.7947,47.7947,47.7376,47.7702,16238.0
2015-07-29 10:50:00,58.61,58.62,58.54,58.56,27293.0,47.7702,47.7784,47.7132,47.7295,27293.0
2015-07-29 10:55:00,58.56,58.58,58.48,58.51,17553.0,47.7295,47.7458,47.6643,47.6887,17553.0
2015-07-29 11:00:00,58.52,58.53,58.43,58.49,10332.0,47.6969,47.705,47.6235,47.6724,10332.0
2015-07-29 11:05:00,58.49,58.53,58.45,58.46,16067.0,47.6724,47.705,47.6398,47.648,16067.0
2015-07-29 11:10:00,58.46,58.56,58.46,58.56,16738.0,47.648,47.7295,47.648,47.7295,16738.0
2015-07-29 11:15:00,58.57,58.69,58.55,58.66,19555.0,47.7376,47.8354,47.7213,47.811,19555.0
2015-07-29 11:20:00,58.66,58.75,58.66,58.74,15012.0,47.811,47.8843,47.811,47.8762,15012.0
2015-07-29 11:25:00,58.74,58.75,58.65,58.66,20959.0,47.8762,47.8843,47.8028,47.811,20959.0
2015-07-29 11:30:00,58.67,58.75,58.67,58.73,17777.0,47.8191,47.8843,47.8191,47.868,17777.0
2015-07-29 11:35:00,58.73,58.82,58.72,58.79,13909.0,47.868,47.9414,47.8599,47.9169,13909.0
2015-07-29 11:40:00,58.79,58.89,58.78,58.81,8650.0,47.9169,47.9984,47.9088,47.9332,8650.0
2015-07-29 11:45:00,58.8,58.85,58.76,58.76,24534.0,47.9251,47.9658,47.8925,47.8925,24534.0
2015-07-29 11:50:00,58.76,58.79,58.7,58.71,18489.0,47.8925,47.9169,47.8436,47.8517,18489.0
2015-07-29 11:55:00,58.72,58.72,58.64,58.67,7920.0,47.8599,47.8599,47.7947,47.8191,7920.0
2015-07-29 12:00:00,58.69,58.71,58.63,58.68,9070.0,47.8354,47.8517,47.7865,47.8273,9070.0
2015-07-29 12:05:00,58.69,58.71,58.64,58.68,6999.0,47.8354,47.8517,47.7947,47.8273,6999.0
2015-07-29 12:10:00,58.71,58.73,58.66,58.69,4884.0,47.8517,47.868,47.811,47.8354,4884.0
2015-07-29 12:15:00,58.69,58.69,58.6,58.65,8199.0,47.8354,47.8354,47.7621,47.8028,8199.0
2015-07-29 12:20:00,58.63,58.66,58.58,58.65,13076.0,47.7865,47.811,47.7458,47.8028,13076.0
2015-07-29 12:25:00,58.65,58.7,58.65,58.67,6095.0,47.8028,47.8436,47.8028,47.8191,6095.0
2015-07-29 12:30:00,58.67,58.74,58.67,58.73,7326.0,47.8191,47.8762,47.8191,47.868,7326.0
2015-07-29 12:35:00,58.73,58.81,58.7,58.79,11708.0,47.868,47.9332,47.8436,47.9169,11708.0
2015-07-29 12:40:00,58.79,58.82,58.76,58.8,20271.0,47.9169,47.9414,47.8925,47.9251,20271.0
2015-07-29 12:45:00,58.8,58.9,58.79,58.9,10088.0,47.9251,48.0066,47.9169,48.0066,10088.0
2015-07-29 12:50:00,58.91,58.91,58.85,58.88,9230.0,48.0147,48.0147,47.9658,47.9903,9230.0
2015-07-29 12:55:00,58.87,58.95,58.84,58.91,14169.0,47.9821,48.0473,47.9577,48.0147,14169.0
2015-07-29 13:00:00,58.92,58.96,58.9,58.9,13154.0,48.0229,48.0555,48.0066,48.0066,13154.0
2015-07-29 13:05:00,58.91,58.95,58.91,58.91,10833.0,48.0147,48.0473,48.0147,48.0147,10833.0
2015-07-29 13:10:00,58.92,58.94,58.88,58.88,11235.0,48.0229,48.0392,47.9903,47.9903,11235.0
2015-07-29 13:15:00,58.87,58.88,58.82,58.83,23470.0,47.9821,47.9903,47.9414,47.9495,23470.0
2015-07-29 13:20:00,58.83,58.88,58.82,58.88,19025.0,47.9495,47.9903,47.9414,47.9903,19025.0
2015-07-29 13:25:00,58.89,58.89,58.8,58.85,93013.0,47.9984,47.9984,47.9251,47.9658,93013.0
2015-07-29 13:30:00,58.83,58.9,58.83,58.86,43427.0,47.9495,48.0066,47.9495,47.974,43427.0
2015-07-29 13:35:00,58.86,58.89,58.84,58.85,17130.0,47.974,47.9984,47.9577,47.9658,17130.0
2015-07-29 13:40:00,58.86,58.92,58.85,58.88,13389.0,47.974,48.0229,47.9658,47.9903,13389.0
2015-07-29 13:45:00,58.88,58.88,58.8,58.84,11102.0,47.9903,47.9903,47.9251,47.9577,11102.0
2015-07-29 13:50:00,58.84,58.89,58.79,58.83,14550.0,47.9577,47.9984,47.9169,47.9495,14550.0
2015-07-29 13:55:00,58.84,58.86,58.73,58.73,10094.0,47.9577,47.974,47.868,47.868,10094.0
2015-07-29 14:00:00,58.76,59.01,58.49,58.67,34556.0,47.8925,48.0963,47.6724,47.8191,34556.0
2015-07-29 14:05:00,58.63,58.77,58.59,58.65,23362.0,47.7865,47.9006,47.7539,47.8028,23362.0
2015-07-29 14:10:00,58.64,58.85,58.62,58.73,15888.0,47.7947,47.9658,47.7784,47.868,15888.0
2015-07-29 14:15:00,58.76,58.9,58.76,58.87,26194.0,47.8925,48.0066,47.8925,47.9821,26194.0
2015-07-29 14:20:00,58.88,58.9,58.75,58.75,17786.0,47.9903,48.0066,47.8843,47.8843,17786.0
2015-07-29 14:25:00,58.77,58.79,58.7,58.75,20114.0,47.9006,47.9169,47.8436,47.8843,20114.0
2015-07-29 14:30:00,58.74,58.79,58.69,58.75,33694.0,47.8762,47.9169,47.8354,47.8843,33694.0
2015-07-29 14:35:00,58.76,58.77,58.68,58.71,30696.0,47.8925,47.9006,47.8273,47.8517,30696.0
2015-07-29 14:40:00,58.73,58.81,58.67,58.69,65579.0,47.868,47.9332,47.8191,47.8354,65579.0
2015-07-29 14:45:00,58.7,58.8,58.67,58.76,59453.0,47.8436,47.9251,47.8191,47.8925,59453.0
2015-07-29 14:50:00,58.77,58.82,58.75,58.77,40176.0,47.9006,47.9414,47.8843,47.9006,40176.0
2015-07-29 14:55:00,58.77,58.87,58.77,58.84,77160.0,47.9006,47.9821,47.9006,47.9577,77160.0
2015-07-29 15:00:00,58.84,58.85,58.78,58.79,43928.0,47.9577,47.9658,47.9088,47.9169,43928.0
2015-07-29 15:05:00,58.79,58.8,58.74,58.75,30965.0,47.9169,47.9251,47.8762,47.8843,30965.0
2015-07-29 15:10:00,58.74,58.79,58.74,58.77,23203.0,47.8762,47.9169,47.8762,47.9006,23203.0
2015-07-29 15:15:00,58.77,58.78,58.72,58.72,30562.0,47.9006,47.9088,47.8599,47.8599,30562.0
2015-07-29 15:20:00,58.73,58.81,58.72,58.81,24214.0,47.868,47.9332,47.8599,47.9332,24214.0
2015-07-29 15:25:00,58.83,58.89,58.79,58.83,26646.0,47.9495,47.9984,47.9169,47.9495,26646.0
2015-07-29 15:30:00,58.83,58.85,58.69,58.75,29681.0,47.9495,47.9658,47.8354,47.8843,29681.0
2015-07-29 15:35:00,58.74,58.85,58.71,58.85,24034.0,47.8762,47.9658,47.8517,47.9658,24034.0
2015-07-29 15:40:00,58.85,58.92,58.85,58.89,45622.0,47.9658,48.0229,47.9658,47.9984,45622.0
2015-07-29 15:45:00,58.89,58.9,58.83,58.83,22726.0,47.9984,48.0066,47.9495,47.9495,22726.0
2015-07-29 15:50:00,58.84,58.88,58.82,58.88,40210.0,47.9577,47.9903,47.9414,47.9903,40210.0
2015-07-29 15:55:00,58.88,58.91,58.77,58.78,135557.0,47.9903,48.0147,47.9006,47.9088,135557.0
2015-07-30 09:30:00,58.66,58.87,58.53,58.53,24372.0,47.811,47.9821,47.705,47.705,24372.0
2015-07-30 09:35:00,58.54,58.69,58.51,58.53,16448.0,47.7132,47.8354,47.6887,47.705,16448.0
2015-07-30 09:40:00,58.52,58.64,58.49,58.52,51505.0,47.6969,47.7947,47.6724,47.6969,51505.0
2015-07-30 09:45:00,58.51,58.66,58.42,58.43,49514.0,47.6887,47.811,47.6154,47.6235,49514.0
2015-07-30 09:50:00,58.42,58.56,58.32,58.46,42115.0,47.6154,47.7295,47.5339,47.648,42115.0
2015-07-30 09:55:00,58.44,58.51,58.39,58.45,53064.0,47.6317,47.6887,47.5909,47.6398,53064.0
2015-07-30 10:00:00,58.44,58.6,58.41,58.6,36305.0,47.6317,47.7621,47.6072,47.7621,36305.0
2015-07-30 10:05:00,58.6,58.6,58.41,58.45,26951.0,47.7621,47.7621,47.6072,47.6398,26951.0
2015-07-30 10:10:00,58.47,58.61,58.47,58.59,25676.0,47.6561,47.7702,47.6561,47.7539,25676.0
2015-07-30 10:15:00,58.6,58.64,58.51,58.56,20857.0,47.7621,47.7947,47.6887,47.7295,20857.0
2015-07-30 10:20:00,58.54,58.64,58.54,58.56,19954.0,47.7132,47.7947,47.7132,47.7295,19954.0
2015-07-30 10:25:00,58.56,58.6,58.47,58.58,24027.0,47.7295,47.7621,47.6561,47.7458,24027.0
2015-07-30 10:30:00,58.6,58.7,58.55,58.55,22097.0,47.7621,47.8436,47.7213,47.7213,22097.0
2015-07-30 10:35:00,58.55,58.62,58.48,58.48,17416.0,47.7213,47.7784,47.6643,47.6643,17416.0
2015-07-30 10:40:00,58.46,58.55,58.41,58.48,15335.0,47.648,47.7213,47.6072,47.6643,15335.0
2015-07-30 10:45:00,58.46,58.49,58.33,58.35,36086.0,47.648,47.6724,47.542,47.5583,36086.0
2015-07-30 10:50:00,58.35,58.39,58.24,58.24,42582.0,47.5583,47.5909,47.4687,47.4687,42582.0
2015-07-30 10:55:00,58.24,58.27,58.07,58.12,32802.0,47.4687,47.4931,47.3301,47.3709,32802.0
2015-07-30 11:00:00,58.1,58.18,58.04,58.17,26066.0,47.3546,47.4198,47.3057,47.4116,26066.0
2015-07-30 11:05:00,58.17,58.2,57.98,58.01,50757.0,47.4116,47.4361,47.2567,47.2812,50757.0
2015-07-30 11:10:00,58.01,58.11,57.99,58.04,134531.0,47.2812,47.3627,47.2649,47.3057,134531.0
2015-07-30 11:15:00,58.04,58.3,58.04,58.3,41540.0,47.3057,47.5176,47.3057,47.5176,41540.0
2015-07-30 11:20:00,58.3,58.43,58.3,58.42,15962.0,47.5176,47.6235,47.5176,47.6154,15962.0
2015-07-30 11:25:00,58.44,58.48,58.39,58.39,24750.0,47.6317,47.6643,47.5909,47.5909,24750.0
2015-07-30 11:30:00,58.38,58.4,58.34,58.39,17585.0,47.5828,47.5991,47.5502,47.5909,17585.0
2015-07-30 11:35:00,58.39,58.44,58.36,58.4,23282.0,47.5909,47.6317,47.5665,47.5991,23282.0
2015-07-30 11:40:00,58.41,58.43,58.39,58.42,14833.0,47.6072,47.6235,47.5909,47.6154,14833.0
2015-07-30 11:45:00,58.43,58.56,58.42,58.51,18307.0,47.6235,47.7295,47.6154,47.6887,18307.0
2015-07-30 11:50:00,58.53,58.55,58.48,58.52,37177.0,47.705,47.7213,47.6643,47.6969,37177.0
2015-07-30 11:55:00,58.52,58.53,58.44,58.48,21466.0,47.6969,47.705,47.6317,47.6643,21466.0
2015-07-30 12:00:00,58.47,58.55,58.47,58.52,14530.0,47.6561,47.7213,47.6561,47.6969,14530.0
2015-07-30 12:05:00,58.52,58.54,58.39,58.4,55359.0,47.6969,47.7132,47.5909,47.5991,55359.0
2015-07-30 12:10:00,58.4,58.43,58.37,58.4,48116.0,47.5991,47.6235,47.5746,47.5991,48116.0
2015-07-30 12:15:00,58.39,58.55,58.35,58.53,98951.0,47.5909,47.7213,47.5583,47.705,98951.0
2015-07-30 12:20:00,58.51,58.52,58.49,58.49,30652.0,47.6887,47.6969,47.6724,47.6724,30652.0
2015-07-30 12:25:00,58.48,58.67,58.44,58.65,24205.0,47.6643,47.8191,47.6317,47.8028,24205.0
2015-07-30 12:30:00,58.65,58.66,58.57,58.57,10700.0,47.8028,47.811,47.7376,47.7376,10700.0
2015-07-30 12:35:00,58.57,58.58,58.54,58.56,4400.0,47.7376,47.7458,47.7132,47.7295,4400.0
2015-07-30 12:40:00,58.58,58.6,58.55,58.58,7497.0,47.7458,47.7621,47.7213,47.7458,7497.0
2015-07-30 12:45:00,58.58,58.6,58.53,58.57,8729.0,47.7458,47.7621,47.705,47.7376,8729.0
2015-07-30 12:50:00,58.56,58.7,58.56,58.68,5200.0,47.7295,47.8436,47.7295,47.8273,5200.0
2015-07-30 12:55:00,58.68,58.71,58.65,58.68,6024.0,47.8273,47.8517,47.8028,47.8273,6024.0
2015-07-30 13:00:00,58.7,58.73,58.63,58.63,23475.0,47.8436,47.868,47.7865,47.7865,23475.0
2015-07-30 13:05:00,58.63,58.7,58.61,58.7,6200.0,47.7865,47.8436,47.7702,47.8436,6200.0
2015-07-30 13:10:00,58.7,58.71,58.65,58.7,16051.0,47.8436,47.8517,47.8028,47.8436,16051.0
2015-07-30 13:15:00,58.7,58.75,58.68,58.72,10523.0,47.8436,47.8843,47.8273,47.8599,10523.0
2015-07-30 13:20:00,58.73,58.75,58.67,58.69,16942.0,47.868,47.8843,47.8191,47.8354,16942.0
2015-07-30 13:25:00,58.7,58.76,58.67,58.76,10642.0,47.8436,47.8925,47.8191,47.8925,10642.0
2015-07-30 13:30:00,58.79,58.8,58.68,58.69,11428.0,47.9169,47.9251,47.8273,47.8354,11428.0
2015-07-30 13:35:00,58.69,58.74,58.66,58.66,12987.0,47.8354,47.8762,47.811,47.811,12987.0
2015-07-30 13:40:00,58.66,58.74,58.65,58.7,6366.0,47.811,47.8762,47.8028,47.8436,6366.0
2015-07-30 13:45:00,58.69,58.69,58.59,58.62,14594.0,47.8354,47.8354,47.7539,47.7784,14594.0
2015-07-30 13:50:00,58.65,58.71,58.63,58.71,17953.0,47.8028,47.8517,47.7865,47.8517,17953.0
2015-07-30 13:55:00,58.7,58.72,58.64,58.68,8467.0,47.8436,47.8599,47.7947,47.8273,8467.0
2015-07-30 14:00:00,58.68,58.84,58.68,58.81,10501.0,47.8273,47.9577,47.8273,47.9332,10501.0
2015-07-30 14:05:00,58.81,58.81,58.74,58.74,7889.0,47.9332,47.9332,47.8762,47.8762,7889.0
2015-07-30 14:10:00,58.74,58.82,58.74,58.81,4700.0,47.8762,47.9414,47.8762,47.9332,4700.0
2015-07-30 14:15:00,58.83,58.85,58.81,58.82,7900.0,47.9495,47.9658,47.9332,47.9414,7900.0
2015-07-30 14:20:00,58.82,58.9,58.82,58.84,11635.0,47.9414,48.0066,47.9414,47.9577,11635.0
2015-07-30 14:25:00,58.85,58.88,58.83,58.84,11400.0,47.9658,47.9903,47.9495,47.9577,11400.0
2015-07-30 14:30:00,58.84,58.89,58.8,58.86,13381.0,47.9577,47.9984,47.9251,47.974,13381.0
2015-07-30 14:35:00,58.86,58.92,58.81,58.91,13084.0,47.974,48.0229,47.9332,48.0147,13084.0
2015-07-30 14:40:00,58.91,58.93,58.89,58.92,24503.0,48.0147,48.031,47.9984,48.0229,24503.0
2015-07-30 14:45:00,58.92,58.96,58.89,58.89,23124.0,48.0229,48.0555,47.9984,47.9984,23124.0
2015-07-30 14:50:00,58.88,58.91,58.86,58.87,9202.0,47.9903,48.0147,47.974,47.9821,9202.0
2015-07-30 14:55:00,58.87,58.91,58.86,58.88,6063.0,47.9821,48.0147,47.974,47.9903,6063.0
2015-07-30 15:00:00,58.89,58.94,58.87,58.94,11427.0,47.9984,48.0392,47.9821,48.0392,11427.0
2015-07-30 15:05:00,58.93,58.97,58.92,58.94,14528.0,48.031,48.0636,48.0229,48.0392,14528.0
2015-07-30 15:10:00,58.96,59.0,58.95,59.0,6360.0,48.0555,48.0881,48.0473,48.0881,6360.0
2015-07-30 15:15:00,59.0,59.01,58.97,59.01,10085.0,48.0881,48.0963,48.0636,48.0963,10085.0
2015-07-30 15:20:00,59.0,59.01,58.99,59.0,8750.0,48.0881,48.0963,48.0799,48.0881,8750.0
2015-07-30 15:25:00,59.01,59.06,59.0,59.01,19435.0,48.0963,48.137,48.0881,48.0963,19435.0
2015-07-30 15:30:00,59.0,59.0,58.94,58.94,14174.0,48.0881,48.0881,48.0392,48.0392,14174.0
2015-07-30 15:35:00,58.94,58.94,58.86,58.9,26466.0,48.0392,48.0392,47.974,48.0066,26466.0
2015-07-30 15:40:00,58.89,58.91,58.86,58.87,38733.0,47.9984,48.0147,47.974,47.9821,38733.0
2015-07-30 15:45:00,58.87,58.89,58.85,58.87,25417.0,47.9821,47.9984,47.9658,47.9821,25417.0
2015-07-30 15:50:00,58.86,58.88,58.84,58.87,31989.0,47.974,47.9903,47.9577,47.9821,31989.0
2015-07-30 15:55:00,58.86,58.86,58.77,58.83,70011.0,47.974,47.974,47.9006,47.9495,70011.0
2015-07-31 09:30:00,59.05,59.05,58.35,58.42,41578.0,48.1289,48.1289,47.5583,47.6154,41578.0
2015-07-31 09:35:00,58.42,58.66,58.35,58.58,8686.0,47.6154,47.811,47.5583,47.7458,8686.0
2015-07-31 09:40:00,58.64,58.88,58.56,58.76,18075.0,47.7947,47.9903,47.7295,47.8925,18075.0
2015-07-31 09:45:00,58.81,58.84,58.66,58.66,17216.0,47.9332,47.9577,47.811,47.811,17216.0
2015-07-31 09:50:00,58.67,58.74,58.56,58.72,46743.0,47.8191,47.8762,47.7295,47.8599,46743.0
2015-07-31 09:55:00,58.71,58.81,58.58,58.58,5800.0,47.8517,47.9332,47.7458,47.7458,5800.0
2015-07-31 10:00:00,58.65,58.77,58.6,58.62,13339.0,47.8028,47.9006,47.7621,47.7784,13339.0
2015-07-31 10:05:00,58.6,58.8,58.53,58.77,14216.0,47.7621,47.9251,47.705,47.9006,14216.0
2015-07-31 10:10:00,58.78,58.82,58.63,58.63,16117.0,47.9088,47.9414,47.7865,47.7865,16117.0
2015-07-31 10:15:00,58.65,58.76,58.65,58.67,7100.0,47.8028,47.8925,47.8028,47.8191,7100.0
2015-07-31 10:20:00,58.7,58.84,58.7,58.82,4700.0,47.8436,47.9577,47.8436,47.9414,4700.0
2015-07-31 10:25:00,58.79,58.82,58.73,58.73,6237.0,47.9169,47.9414,47.868,47.868,6237.0
2015-07-31 10:30:00,58.74,58.85,58.69,58.8,10626.0,47.8762,47.9658,47.8354,47.9251,10626.0
2015-07-31 10:35:00,58.8,58.88,58.77,58.8,6700.0,47.9251,47.9903,47.9006,47.9251,6700.0
2015-07-31 10:40:00,58.79,58.85,58.75,58.79,11500.0,47.9169,47.9658,47.8843,47.9169,11500.0
2015-07-31 10:45:00,58.79,58.87,58.78,58.81,9526.0,47.9169,47.9821,47.9088,47.9332,9526.0
2015-07-31 10:50:00,58.82,58.89,58.82,58.87,7068.0,47.9414,47.9984,47.9414,47.9821,7068.0
2015-07-31 10:55:00,58.87,58.93,58.85,58.92,6300.0,47.9821,48.031,47.9658,48.0229,6300.0
2015-07-31 11:00:00,58.9,58.91,58.81,58.84,6400.0,48.0066,48.0147,47.9332,47.9577,6400.0
2015-07-31 11:05:00,58.84,58.84,58.79,58.83,6300.0,47.9577,47.9577,47.9169,47.9495,6300.0
2015-07-31 11:10:00,58.84,58.85,58.66,58.66,9930.0,47.9577,47.9658,47.811,47.811,9930.0
2015-07-31 11:15:00,58.68,58.71,58.66,58.69,5997.0,47.8273,47.8517,47.811,47.8354,5997.0
2015-07-31 11:20:00,58.68,58.69,58.53,58.53,8215.0,47.8273,47.8354,47.705,47.705,8215.0
2015-07-31 11:25:00,58.53,58.65,58.53,58.62,3623.0,47.705,47.8028,47.705,47.7784,3623.0
2015-07-31 11:30:00,58.61,58.66,58.61,58.63,4968.0,47.7702,47.811,47.7702,47.7865,4968.0
2015-07-31 11:35:00,58.63,58.69,58.62,58.68,2851.0,47.7865,47.8354,47.7784,47.8273,2851.0
2015-07-31 11:40:00,58.67,58.71,58.66,58.7,7200.0,47.8191,47.8517,47.811,47.8436,7200.0
2015-07-31 11:45:00,58.7,58.75,58.69,58.74,5345.0,47.8436,47.8843,47.8354,47.8762,5345.0
2015-07-31 11:50:00,58.73,58.79,58.73,58.73,7919.0,47.868,47.9169,47.868,47.868,7919.0
2015-07-31 11:55:00,58.73,58.76,58.7,58.76,4400.0,47.868,47.8925,47.8436,47.8925,4400.0
2015-07-31 12:00:00,58.75,58.76,58.73,58.75,5209.0,47.8843,47.8925,47.868,47.8843,5209.0
2015-07-31 12:05:00,58.75,58.86,58.75,58.84,6639.0,47.8843,47.974,47.8843,47.9577,6639.0
2015-07-31 12:10:00,58.84,58.87,58.83,58.85,5854.0,47.9577,47.9821,47.9495,47.9658,5854.0
2015-07-31 12:15:00,58.84,58.89,58.81,58.86,10050.0,47.9577,47.9984,47.9332,47.974,10050.0
2015-07-31 12:20:00,58.85,58.9,58.82,58.89,54300.0,47.9658,48.0066,47.9414,47.9984,54300.0
2015-07-31 12:25:00,58.89,58.96,58.89,58.96,4400.0,47.9984,48.0555,47.9984,48.0555,4400.0
2015-07-31 12:30:00,58.96,58.96,58.93,58.94,8967.0,48.0555,48.0555,48.031,48.0392,8967.0
2015-07-31 12:35:00,58.95,58.96,58.86,58.88,10203.0,48.0473,48.0555,47.974,47.9903,10203.0
2015-07-31 12:40:00,58.87,58.9,58.84,58.86,6290.0,47.9821,48.0066,47.9577,47.974,6290.0
2015-07-31 12:45:00,58.84,58.93,58.84,58.89,4024.0,47.9577,48.031,47.9577,47.9984,4024.0
2015-07-31 12:50:00,58.89,58.93,58.88,58.9,3300.0,47.9984,48.031,47.9903,48.0066,3300.0
2015-07-31 12:55:00,58.93,58.93,58.84,58.84,3910.0,48.031,48.031,47.9577,47.9577,3910.0
2015-07-31 13:00:00,58.83,58.88,58.82,58.83,11187.0,47.9495,47.9903,47.9414,47.9495,11187.0
2015-07-31 13:05:00,58.83,58.88,58.83,58.87,3000.0,47.9495,47.9903,47.9495,47.9821,3000.0
2015-07-31 13:10:00,58.88,58.88,58.78,58.79,14728.0,47.9903,47.9903,47.9088,47.9169,14728.0
2015-07-31 13:15:00,58.78,58.82,58.7,58.76,28274.0,47.9088,47.9414,47.8436,47.8925,28274.0
2015-07-31 13:20:00,58.76,58.8,58.76,58.78,7456.0,47.8925,47.9251,47.8925,47.9088,7456.0
2015-07-31 13:25:00,58.76,58.76,58.72,58.73,3579.0,47.8925,47.8925,47.8599,47.868,3579.0
2015-07-31 13:30:00,58.72,58.72,58.67,58.67,6000.0,47.8599,47.8599,47.8191,47.8191,6000.0
2015-07-31 13:35:00,58.68,58.72,58.64,58.65,8371.0,47.8273,47.8599,47.7947,47.8028,8371.0
2015-07-31 13:40:00,58.66,58.68,58.63,58.65,10126.0,47.811,47.8273,47.7865,47.8028,10126.0
2015-07-31 13:45:00,58.64,58.68,58.62,58.64,5199.0,47.7947,47.8273,47.7784,47.7947,5199.0
2015-07-31 13:50:00,58.63,58.66,58.61,58.63,6006.0,47.7865,47.811,47.7702,47.7865,6006.0
2015-07-31 13:55:00,58.61,58.66,58.57,58.58,12020.0,47.7702,47.811,47.7376,47.7458,12020.0
2015-07-31 14:00:00,58.58,58.68,58.57,58.65,11191.0,47.7458,47.8273,47.7376,47.8028,11191.0
2015-07-31 14:05:00,58.66,58.71,58.65,58.68,6572.0,47.811,47.8517,47.8028,47.8273,6572.0
2015-07-31 14:10:00,58.66,58.71,58.66,58.69,10865.0,47.811,47.8517,47.811,47.8354,10865.0
2015-07-31 14:15:00,58.68,58.69,58.66,58.68,7537.0,47.8273,47.8354,47.811,47.8273,7537.0
2015-07-31 14:20:00,58.66,58.68,58.57,58.61,15513.0,47.811,47.8273,47.7376,47.7702,15513.0
2015-07-31 14:25:00,58.6,58.6,58.56,58.57,10412.0,47.7621,47.7621,47.7295,47.7376,10412.0
2015-07-31 14:30:00,58.56,58.6,58.54,58.58,28422.0,47.7295,47.7621,47.7132,47.7458,28422.0
2015-07-31 14:35:00,58.58,58.58,58.52,58.54,27191.0,47.7458,47.7458,47.6969,47.7132,27191.0
2015-07-31 14:40:00,58.53,58.57,58.53,58.56,12649.0,47.705,47.7376,47.705,47.7295,12649.0
2015-07-31 14:45:00,58.56,58.56,58.46,58.51,25051.0,47.7295,47.7295,47.648,47.6887,25051.0
2015-07-31 14:50:00,58.51,58.56,58.5,58.56,7900.0,47.6887,47.7295,47.6806,47.7295,7900.0
2015-07-31 14:55:00,58.55,58.56,58.49,58.5,15677.0,47.7213,47.7295,47.6724,47.6806,15677.0
2015-07-31 15:00:00,58.51,58.56,58.48,58.53,15401.0,47.6887,47.7295,47.6643,47.705,15401.0
2015-07-31 15:05:00,58.53,58.54,58.45,58.47,18108.0,47.705,47.7132,47.6398,47.6561,18108.0
2015-07-31 15:10:00,58.46,58.48,58.43,58.45,15002.0,47.648,47.6643,47.6235,47.6398,15002.0
2015-07-31 15:15:00,58.44,58.45,58.4,58.42,17351.0,47.6317,47.6398,47.5991,47.6154,17351.0
2015-07-31 15:20:00,58.41,58.41,58.33,58.35,43302.0,47.6072,47.6072,47.542,47.5583,43302.0
2015-07-31 15:25:00,58.35,58.35,58.23,58.24,51052.0,47.5583,47.5583,47.4605,47.4687,51052.0
2015-07-31 15:30:00,58.25,58.31,58.24,58.25,56083.0,47.4768,47.5257,47.4687,47.4768,56083.0
2015-07-31 15:35:00,58.25,58.3,58.24,58.27,45810.0,47.4768,47.5176,47.4687,47.4931,45810.0
2015-07-31 15:40:00,58.26,58.31,58.23,58.29,47024.0,47.485,47.5257,47.4605,47.5094,47024.0
2015-07-31 15:45:00,58.29,58.32,58.27,58.3,43768.0,47.5094,47.5339,47.4931,47.5176,43768.0
2015-07-31 15:50:00,58.29,58.3,58.21,58.28,96792.0,47.5094,47.5176,47.4442,47.5013,96792.0
2015-07-31 15:55:00,58.28,58.37,58.26,58.36,178784.0,47.5013,47.5746,47.485,47.5665,178784.0
2015-08-03 09:30:00,58.43,58.76,58.35,58.73,52947.0,47.6235,47.8925,47.5583,47.868,52947.0
2015-08-03 09:35:00,58.72,58.79,58.53,58.56,19699.0,47.8599,47.9169,47.705,47.7295,19699.0
2015-08-03 09:40:00,58.55,58.66,58.35,58.37,33827.0,47.7213,47.811,47.5583,47.5746,33827.0
2015-08-03 09:45:00,58.38,58.61,58.36,58.57,41434.0,47.5828,47.7702,47.5665,47.7376,41434.0
2015-08-03 09:50:00,58.58,58.81,58.58,58.74,31266.0,47.7458,47.9332,47.7458,47.8762,31266.0
2015-08-03 09:55:00,58.77,58.92,58.77,58.83,14839.0,47.9006,48.0229,47.9006,47.9495,14839.0
2015-08-03 10:00:00,58.81,58.92,58.78,58.79,23795.0,47.9332,48.0229,47.9088,47.9169,23795.0
2015-08-03 10:05:00,58.78,58.83,58.65,58.68,14851.0,47.9088,47.9495,47.8028,47.8273,14851.0
2015-08-03 10:10:00,58.67,58.81,58.67,58.8,21909.0,47.8191,47.9332,47.8191,47.9251,21909.0
2015-08-03 10:15:00,58.79,58.82,58.67,58.7,21138.0,47.9169,47.9414,47.8191,47.8436,21138.0
2015-08-03 10:20:00,58.71,58.78,58.69,58.72,21818.0,47.8517,47.9088,47.8354,47.8599,21818.0
2015-08-03 10:25:00,58.69,58.74,58.58,58.72,33975.0,47.8354,47.8762,47.7458,47.8599,33975.0
2015-08-03 10:30:00,58.68,58.75,58.6,58.73,64661.0,47.8273,47.8843,47.7621,47.868,64661.0
2015-08-03 10:35:00,58.73,58.85,58.71,58.85,13833.0,47.868,47.9658,47.8517,47.9658,13833.0
2015-08-03 10:40:00,58.83,58.93,58.78,58.89,15570.0,47.9495,48.031,47.9088,47.9984,15570.0
2015-08-03 10:45:00,58.87,59.0,58.85,59.0,22937.0,47.9821,48.0881,47.9658,48.0881,22937.0
2015-08-03 10:50:00,58.98,58.99,58.88,58.9,7906.0,48.0718,48.0799,47.9903,48.0066,7906.0
2015-08-03 10:55:00,58.9,59.0,58.87,58.92,15447.0,48.0066,48.0881,47.9821,48.0229,15447.0
2015-08-03 11:00:00,58.95,58.97,58.9,58.9,24226.0,48.0473,48.0636,48.0066,48.0066,24226.0
2015-08-03 11:05:00,58.9,59.0,58.86,58.99,26656.0,48.0066,48.0881,47.974,48.0799,26656.0
2015-08-03 11:10:00,58.99,59.02,58.95,59.01,18080.0,48.0799,48.1044,48.0473,48.0963,18080.0
2015-08-03 11:15:00,59.01,59.02,58.98,59.0,22145.0,48.0963,48.1044,48.0718,48.0881,22145.0
2015-08-03 11:20:00,58.97,59.01,58.95,58.95,33404.0,48.0636,48.0963,48.0473,48.0473,33404.0
2015-08-03 11:25:00,58.96,59.04,58.87,58.87,13297.0,48.0555,48.1207,47.9821,47.9821,13297.0
2015-08-03 11:30:00,58.88,58.89,58.85,58.89,15598.0,47.9903,47.9984,47.9658,47.9984,15598.0
2015-08-03 11:35:00,58.89,58.89,58.84,58.87,13046.0,47.9984,47.9984,47.9577,47.9821,13046.0
2015-08-03 11:40:00,58.87,58.92,58.83,58.92,13040.0,47.9821,48.0229,47.9495,48.0229,13040.0
2015-08-03 11:45:00,58.92,58.93,58.83,58.85,10000.0,48.0229,48.031,47.9495,47.9658,10000.0
2015-08-03 11:50:00,58.85,58.86,58.81,58.84,9237.0,47.9658,47.974,47.9332,47.9577,9237.0
2015-08-03 11:55:00,58.84,58.89,58.82,58.87,10946.0,47.9577,47.9984,47.9414,47.9821,10946.0
2015-08-03 12:00:00,58.87,58.91,58.77,58.82,9935.0,47.9821,48.0147,47.9006,47.9414,9935.0
2015-08-03 12:05:00,58.82,58.89,58.82,58.87,11448.0,47.9414,47.9984,47.9414,47.9821,11448.0
2015-08-03 12:10:00,58.86,58.98,58.86,58.96,46896.0,47.974,48.0718,47.974,48.0555,46896.0
2015-08-03 12:15:00,58.95,58.98,58.92,58.92,14640.0,48.0473,48.0718,48.0229,48.0229,14640.0
2015-08-03 12:20:00,58.91,58.96,58.89,58.95,10700.0,48.0147,48.0555,47.9984,48.0473,10700.0
2015-08-03 12:25:00,58.94,58.97,58.92,58.96,6051.0,48.0392,48.0636,48.0229,48.0555,6051.0
2015-08-03 12:30:00,58.96,58.96,58.89,58.89,14996.0,48.0555,48.0555,47.9984,47.9984,14996.0
2015-08-03 12:35:00,58.89,58.93,58.79,58.82,25061.0,47.9984,48.031,47.9169,47.9414,25061.0
2015-08-03 12:40:00,58.81,58.82,58.74,58.78,23718.0,47.9332,47.9414,47.8762,47.9088,23718.0
2015-08-03 12:45:00,58.77,58.78,58.63,58.65,55318.0,47.9006,47.9088,47.7865,47.8028,55318.0
2015-08-03 12:50:00,58.64,58.64,58.58,58.6,18088.0,47.7947,47.7947,47.7458,47.7621,18088.0
2015-08-03 12:55:00,58.6,58.6,58.53,58.53,11537.0,47.7621,47.7621,47.705,47.705,11537.0
2015-08-03 13:00:00,58.53,58.56,58.48,58.54,11485.0,47.705,47.7295,47.6643,47.7132,11485.0
2015-08-03 13:05:00,58.54,58.55,58.44,58.47,10773.0,47.7132,47.7213,47.6317,47.6561,10773.0
2015-08-03 13:10:00,58.47,58.54,58.45,58.47,8797.0,47.6561,47.7132,47.6398,47.6561,8797.0
2015-08-03 13:15:00,58.49,58.5,58.43,58.44,6100.0,47.6724,47.6806,47.6235,47.6317,6100.0
2015-08-03 13:20:00,58.45,58.56,58.45,58.55,11608.0,47.6398,47.7295,47.6398,47.7213,11608.0
2015-08-03 13:25:00,58.55,58.58,58.53,58.55,8820.0,47.7213,47.7458,47.705,47.7213,8820.0
2015-08-03 13:30:00,58.53,58.58,58.51,58.55,12190.0,47.705,47.7458,47.6887,47.7213,12190.0
2015-08-03 13:35:00,58.55,58.58,58.51,58.53,19687.0,47.7213,47.7458,47.6887,47.705,19687.0
2015-08-03 13:40:00,58.53,58.6,58.53,58.6,8859.0,47.705,47.7621,47.705,47.7621,8859.0
2015-08-03 13:45:00,58.6,58.66,58.56,58.65,15658.0,47.7621,47.811,47.7295,47.8028,15658.0
2015-08-03 13:50:00,58.66,58.67,58.55,58.58,10037.0,47.811,47.8191,47.7213,47.7458,10037.0
2015-08-03 13:55:00,58.57,58.58,58.5,58.52,7423.0,47.7376,47.7458,47.6806,47.6969,7423.0
2015-08-03 14:00:00,58.53,58.6,58.52,58.59,16430.0,47.705,47.7621,47.6969,47.7539,16430.0
2015-08-03 14:05:00,58.58,58.58,58.52,58.53,11638.0,47.7458,47.7458,47.6969,47.705,11638.0
2015-08-03 14:10:00,58.54,58.54,58.48,58.53,7505.0,47.7132,47.7132,47.6643,47.705,7505.0
2015-08-03 14:15:00,58.53,58.58,58.51,58.51,14083.0,47.705,47.7458,47.6887,47.6887,14083.0
2015-08-03 14:20:00,58.51,58.54,58.48,58.54,11050.0,47.6887,47.7132,47.6643,47.7132,11050.0
2015-08-03 14:25:00,58.53,58.61,58.5,58.55,107339.0,47.705,47.7702,47.6806,47.7213,107339.0
2015-08-03 14:30:00,58.55,58.55,58.48,58.49,39570.0,47.7213,47.7213,47.6643,47.6724,39570.0
2015-08-03 14:35:00,58.5,58.6,58.44,58.56,15819.0,47.6806,47.7621,47.6317,47.7295,15819.0
2015-08-03 14:40:00,58.57,58.59,58.54,58.57,8369.0,47.7376,47.7539,47.7132,47.7376,8369.0
2015-08-03 14:45:00,58.56,58.58,58.54,58.56,8466.0,47.7295,47.7458,47.7132,47.7295,8466.0
2015-08-03 14:50:00,58.56,58.59,58.53,58.54,9914.0,47.7295,47.7539,47.705,47.7132,9914.0
2015-08-03 14:55:00,58.53,58.53,58.45,58.46,14640.0,47.705,47.705,47.6398,47.648,14640.0
2015-08-03 15:00:00,58.46,58.53,58.44,58.53,19465.0,47.648,47.705,47.6317,47.705,19465.0
2015-08-03 15:05:00,58.54,58.56,58.47,58.53,24549.0,47.7132,47.7295,47.6561,47.705,24549.0
2015-08-03 15:10:00,58.53,58.53,58.47,58.47,16733.0,47.705,47.705,47.6561,47.6561,16733.0
2015-08-03 15:15:00,58.46,58.46,58.4,58.42,15658.0,47.648,47.648,47.5991,47.6154,15658.0
2015-08-03 15:20:00,58.43,58.43,58.37,58.4,23426.0,47.6235,47.6235,47.5746,47.5991,23426.0
2015-08-03 15:25:00,58.4,58.41,58.35,58.39,17746.0,47.5991,47.6072,47.5583,47.5909,17746.0
2015-08-03 15:30:00,58.4,58.45,58.36,58.44,24964.0,47.5991,47.6398,47.5665,47.6317,24964.0
2015-08-03 15:35:00,58.44,58.52,58.41,58.5,28161.0,47.6317,47.6969,47.6072,47.6806,28161.0
2015-08-03 15:40:00,58.51,58.62,58.51,58.61,26845.0,47.6887,47.7784,47.6887,47.7702,26845.0
2015-08-03 15:45:00,58.61,58.61,58.54,58.57,36070.0,47.7702,47.7702,47.7132,47.7376,36070.0
2015-08-03 15:50:00,58.56,58.59,58.56,58.59,40287.0,47.7295,47.7539,47.7295,47.7539,40287.0
2015-08-03 15:55:00,58.58,58.68,58.56,58.67,125561.0,47.7458,47.8273,47.7295,47.8191,125561.0
2015-08-04 09:30:00,58.53,58.8,58.53,58.64,26779.0,47.705,47.9251,47.705,47.7947,26779.0
2015-08-04 09:35:00,58.65,58.83,58.63,58.63,18942.0,47.8028,47.9495,47.7865,47.7865,18942.0
2015-08-04 09:40:00,58.66,59.01,58.65,58.92,23750.0,47.811,48.0963,47.8028,48.0229,23750.0
2015-08-04 09:45:00,58.93,59.04,58.8,59.02,16468.0,48.031,48.1207,47.9251,48.1044,16468.0
2015-08-04 09:50:00,59.0,59.17,58.98,59.12,39024.0,48.0881,48.2267,48.0718,48.1859,39024.0
2015-08-04 09:55:00,59.12,59.2,59.01,59.08,34868.0,48.1859,48.2511,48.0963,48.1533,34868.0
2015-08-04 10:00:00,59.07,59.1,58.95,59.0,11556.0,48.1452,48.1696,48.0473,48.0881,11556.0
2015-08-04 10:05:00,58.99,59.05,58.89,58.98,13008.0,48.0799,48.1289,47.9984,48.0718,13008.0
2015-08-04 10:10:00,58.95,59.11,58.89,58.99,12136.0,48.0473,48.1778,47.9984,48.0799,12136.0
2015-08-04 10:15:00,58.98,59.03,58.89,58.92,10863.0,48.0718,48.1126,47.9984,48.0229,10863.0
2015-08-04 10:20:00,58.92,59.02,58.89,58.9,36162.0,48.0229,48.1044,47.9984,48.0066,36162.0
2015-08-04 10:25:00,58.89,58.91,58.81,58.82,10438.0,47.9984,48.0147,47.9332,47.9414,10438.0
2015-08-04 10:30:00,58.85,58.86,58.65,58.7,68970.0,47.9658,47.974,47.8028,47.8436,68970.0
2015-08-04 10:35:00,58.71,58.75,58.54,58.56,13409.0,47.8517,47.8843,47.7132,47.7295,13409.0
2015-08-04 10:40:00,58.57,58.61,58.53,58.59,17825.0,47.7376,47.7702,47.705,47.7539,17825.0
2015-08-04 10:45:00,58.61,58.69,58.56,58.58,16147.0,47.7702,47.8354,47.7295,47.7458,16147.0
2015-08-04 10:50:00,58.56,58.57,58.4,58.4,8400.0,47.7295,47.7376,47.5991,47.5991,8400.0
2015-08-04 10:55:00,58.39,58.4,58.15,58.23,21760.0,47.5909,47.5991,47.3953,47.4605,21760.0
2015-08-04 11:00:00,58.23,58.34,58.16,58.18,19689.0,47.4605,47.5502,47.4035,47.4198,19689.0
2015-08-04 11:05:00,58.23,58.3,58.22,58.22,6868.0,47.4605,47.5176,47.4524,47.4524,6868.0
2015-08-04 11:10:00,58.2,58.28,58.16,58.2,21987.0,47.4361,47.5013,47.4035,47.4361,21987.0
2015-08-04 11:15:00,58.18,58.18,58.09,58.14,14589.0,47.4198,47.4198,47.3464,47.3872,14589.0
2015-08-04 11:20:00,58.11,58.18,58.05,58.16,17187.0,47.3627,47.4198,47.3138,47.4035,17187.0
2015-08-04 11:25:00,58.16,58.21,58.13,58.21,12793.0,47.4035,47.4442,47.379,47.4442,12793.0
2015-08-04 11:30:00,58.22,58.25,58.17,58.17,6687.0,47.4524,47.4768,47.4116,47.4116,6687.0
2015-08-04 11:35:00,58.19,58.23,58.14,58.23,7252.0,47.4279,47.4605,47.3872,47.4605,7252.0
2015-08-04 11:40:00,58.23,58.35,58.23,58.35,13095.0,47.4605,47.5583,47.4605,47.5583,13095.0
2015-08-04 11:45:00,58.34,58.42,58.33,58.42,32907.0,47.5502,47.6154,47.542,47.6154,32907.0
2015-08-04 11:50:00,58.42,58.46,58.37,58.46,23480.0,47.6154,47.648,47.5746,47.648,23480.0
2015-08-04 11:55:00,58.46,58.47,58.43,58.47,13404.0,47.648,47.6561,47.6235,47.6561,13404.0
2015-08-04 12:00:00,58.47,58.49,58.45,58.46,8373.0,47.6561,47.6724,47.6398,47.648,8373.0
2015-08-04 12:05:00,58.46,58.52,58.46,58.52,10742.0,47.648,47.6969,47.648,47.6969,10742.0
2015-08-04 12:10:00,58.53,58.58,58.53,58.55,12345.0,47.705,47.7458,47.705,47.7213,12345.0
2015-08-04 12:15:00,58.56,58.56,58.5,58.54,7938.0,47.7295,47.7295,47.6806,47.7132,7938.0
2015-08-04 12:20:00,58.53,58.54,58.49,58.49,14877.0,47.705,47.7132,47.6724,47.6724,14877.0
2015-08-04 12:25:00,58.48,58.54,58.41,58.41,40344.0,47.6643,47.7132,47.6072,47.6072,40344.0
2015-08-04 12:30:00,58.41,58.41,58.34,58.35,10567.0,47.6072,47.6072,47.5502,47.5583,10567.0
2015-08-04 12:35:00,58.35,58.36,58.31,58.35,8462.0,47.5583,47.5665,47.5257,47.5583,8462.0
2015-08-04 12:40:00,58.34,58.44,58.34,58.4,16698.0,47.5502,47.6317,47.5502,47.5991,16698.0
2015-08-04 12:45:00,58.39,58.43,58.37,58.41,10543.0,47.5909,47.6235,47.5746,47.6072,10543.0
2015-08-04 12:50:00,58.41,58.41,58.33,58.36,7718.0,47.6072,47.6072,47.542,47.5665,7718.0
2015-08-04 12:55:00,58.34,58.35,58.29,58.3,7726.0,47.5502,47.5583,47.5094,47.5176,7726.0
2015-08-04 13:00:00,58.28,58.38,58.25,58.35,14246.0,47.5013,47.5828,47.4768,47.5583,14246.0
2015-08-04 13:05:00,58.34,58.36,58.31,58.33,8850.0,47.5502,47.5665,47.5257,47.542,8850.0
2015-08-04 13:10:00,58.33,58.36,58.3,58.31,8480.0,47.542,47.5665,47.5176,47.5257,8480.0
2015-08-04 13:15:00,58.31,58.4,58.31,58.38,4036.0,47.5257,47.5991,47.5257,47.5828,4036.0
2015-08-04 13:20:00,58.39,58.47,58.38,58.47,6960.0,47.5909,47.6561,47.5828,47.6561,6960.0
2015-08-04 13:25:00,58.49,58.5,58.45,58.46,8286.0,47.6724,47.6806,47.6398,47.648,8286.0
2015-08-04 13:30:00,58.47,58.59,58.47,58.58,15272.0,47.6561,47.7539,47.6561,47.7458,15272.0
2015-08-04 13:35:00,58.57,58.58,58.53,58.57,5298.0,47.7376,47.7458,47.705,47.7376,5298.0
2015-08-04 13:40:00,58.59,58.59,58.49,58.5,7839.0,47.7539,47.7539,47.6724,47.6806,7839.0
2015-08-04 13:45:00,58.51,58.53,58.43,58.43,8871.0,47.6887,47.705,47.6235,47.6235,8871.0
2015-08-04 13:50:00,58.44,58.46,58.29,58.32,11700.0,47.6317,47.648,47.5094,47.5339,11700.0
2015-08-04 13:55:00,58.32,58.34,58.26,58.31,10380.0,47.5339,47.5502,47.485,47.5257,10380.0
2015-08-04 14:00:00,58.3,58.36,58.26,58.32,11420.0,47.5176,47.5665,47.485,47.5339,11420.0
2015-08-04 14:05:00,58.33,58.33,58.19,58.19,14109.0,47.542,47.542,47.4279,47.4279,14109.0
2015-08-04 14:10:00,58.18,58.22,58.15,58.22,11209.0,47.4198,47.4524,47.3953,47.4524,11209.0
2015-08-04 14:15:00,58.21,58.3,58.19,58.3,12220.0,47.4442,47.5176,47.4279,47.5176,12220.0
2015-08-04 14:20:00,58.3,58.31,58.25,58.28,10193.0,47.5176,47.5257,47.4768,47.5013,10193.0
2015-08-04 14:25:00,58.28,58.29,58.25,58.28,8905.0,47.5013,47.5094,47.4768,47.5013,8905.0
2015-08-04 14:30:00,58.29,58.35,58.29,58.35,9407.0,47.5094,47.5583,47.5094,47.5583,9407.0
2015-08-04 14:35:00,58.34,58.48,58.32,58.46,11407.0,47.5502,47.6643,47.5339,47.648,11407.0
2015-08-04 14:40:00,58.46,58.53,58.46,58.51,9772.0,47.648,47.705,47.648,47.6887,9772.0
2015-08-04 14:45:00,58.49,58.57,58.48,58.56,10241.0,47.6724,47.7376,47.6643,47.7295,10241.0
2015-08-04 14:50:00,58.57,58.59,58.54,58.57,9532.0,47.7376,47.7539,47.7132,47.7376,9532.0
2015-08-04 14:55:00,58.56,58.56,58.49,58.51,7530.0,47.7295,47.7295,47.6724,47.6887,7530.0
2015-08-04 15:00:00,58.52,58.58,58.51,58.53,16533.0,47.6969,47.7458,47.6887,47.705,16533.0
2015-08-04 15:05:00,58.52,58.58,58.52,58.55,12388.0,47.6969,47.7458,47.6969,47.7213,12388.0
2015-08-04 15:10:00,58.53,58.55,58.49,58.51,10959.0,47.705,47.7213,47.6724,47.6887,10959.0
2015-08-04 15:15:00,58.53,58.55,58.5,58.52,13898.0,47.705,47.7213,47.6806,47.6969,13898.0
2015-08-04 15:20:00,58.53,58.54,58.49,58.53,13392.0,47.705,47.7132,47.6724,47.705,13392.0
2015-08-04 15:25:00,58.53,58.59,58.51,58.55,15064.0,47.705,47.7539,47.6887,47.7213,15064.0
2015-08-04 15:30:00,58.55,58.64,58.53,58.57,24475.0,47.7213,47.7947,47.705,47.7376,24475.0
2015-08-04 15:35:00,58.56,58.57,58.48,58.5,21218.0,47.7295,47.7376,47.6643,47.6806,21218.0
2015-08-04 15:40:00,58.49,58.53,58.42,58.47,22541.0,47.6724,47.705,47.6154,47.6561,22541.0
2015-08-04 15:45:00,58.46,58.47,58.36,58.37,30174.0,47.648,47.6561,47.5665,47.5746,30174.0
2015-08-04 15:50:00,58.37,58.43,58.31,58.41,62805.0,47.5746,47.6235,47.5257,47.6072,62805.0
2015-08-04 15:55:00,58.4,58.52,58.37,58.48,98606.0,47.5991,47.6969,47.5746,47.6643,98606.0
2015-08-05 09:30:00,59.14,59.32,58.87,59.29,38163.0,48.2022,48.3489,47.9821,48.3245,38163.0
2015-08-05 09:35:00,59.19,59.5,59.19,59.39,23273.0,48.243,48.4956,48.243,48.406,23273.0
2015-08-05 09:40:00,59.42,59.7,59.42,59.69,27237.0,48.4304,48.6586,48.4304,48.6505,27237.0
2015-08-05 09:45:00,59.65,59.88,59.65,59.88,24693.0,48.6179,48.8053,48.6179,48.8053,24693.0
2015-08-05 09:50:00,59.88,60.0,59.77,59.91,57747.0,48.8053,48.9032,48.7157,48.8298,57747.0
2015-08-05 09:55:00,59.94,60.18,59.91,60.15,111883.0,48.8542,49.0499,48.8298,49.0254,111883.0
2015-08-05 10:00:00,60.15,60.17,60.02,60.17,68036.0,49.0254,49.0417,48.9195,49.0417,68036.0
2015-08-05 10:05:00,60.13,60.28,60.1,60.28,27642.0,49.0091,49.1314,48.9847,49.1314,27642.0
2015-08-05 10:10:00,60.27,60.38,60.24,60.32,26251.0,49.1232,49.2129,49.0988,49.164,26251.0
2015-08-05 10:15:00,60.32,60.36,60.29,60.32,45192.0,49.164,49.1966,49.1395,49.164,45192.0
2015-08-05 10:20:00,60.33,60.36,60.28,60.3,51103.0,49.1721,49.1966,49.1314,49.1477,51103.0
2015-08-05 10:25:00,60.3,60.44,60.29,60.41,23977.0,49.1477,49.2618,49.1395,49.2373,23977.0
2015-08-05 10:30:00,60.41,60.44,60.33,60.4,37443.0,49.2373,49.2618,49.1721,49.2292,37443.0
2015-08-05 10:35:00,60.41,60.58,60.41,60.5,26497.0,49.2373,49.3759,49.2373,49.3107,26497.0
2015-08-05 10:40:00,60.5,60.56,60.45,60.55,30009.0,49.3107,49.3596,49.2699,49.3514,30009.0
2015-08-05 10:45:00,60.55,60.55,60.45,60.45,37092.0,49.3514,49.3514,49.2699,49.2699,37092.0
2015-08-05 10:50:00,60.46,60.57,60.43,60.57,51580.0,49.2781,49.3677,49.2536,49.3677,51580.0
2015-08-05 10:55:00,60.57,60.58,60.45,60.5,49668.0,49.3677,49.3759,49.2699,49.3107,49668.0
2015-08-05 11:00:00,60.49,60.53,60.43,60.45,53727.0,49.3025,49.3351,49.2536,49.2699,53727.0
2015-08-05 11:05:00,60.45,60.65,60.44,60.64,54955.0,49.2699,49.4329,49.2618,49.4248,54955.0
2015-08-05 11:10:00,60.61,60.62,60.38,60.43,37397.0,49.4003,49.4085,49.2129,49.2536,37397.0
2015-08-05 11:15:00,60.42,60.51,60.37,60.45,54902.0,49.2455,49.3188,49.2047,49.2699,54902.0
2015-08-05 11:20:00,60.45,60.65,60.45,60.64,11524.0,49.2699,49.4329,49.2699,49.4248,11524.0
2015-08-05 11:25:00,60.64,60.65,60.55,60.64,17910.0,49.4248,49.4329,49.3514,49.4248,17910.0
2015-08-05 11:30:00,60.64,60.71,60.61,60.71,19068.0,49.4248,49.4818,49.4003,49.4818,19068.0
2015-08-05 11:35:00,60.7,60.8,60.67,60.73,26405.0,49.4737,49.5552,49.4492,49.4981,26405.0
2015-08-05 11:40:00,60.71,60.72,60.57,60.6,21802.0,49.4818,49.49,49.3677,49.3922,21802.0
2015-08-05 11:45:00,60.6,60.64,60.58,60.62,6829.0,49.3922,49.4248,49.3759,49.4085,6829.0
2015-08-05 11:50:00,60.58,60.58,60.38,60.4,26880.0,49.3759,49.3759,49.2129,49.2292,26880.0
2015-08-05 11:55:00,60.38,60.44,60.37,60.38,44966.0,49.2129,49.2618,49.2047,49.2129,44966.0
2015-08-05 12:00:00,60.38,60.41,60.33,60.34,27668.0,49.2129,49.2373,49.1721,49.1803,27668.0
2015-08-05 12:05:00,60.36,60.37,60.29,60.32,20012.0,49.1966,49.2047,49.1395,49.164,20012.0
2015-08-05 12:10:00,60.3,60.33,60.28,60.28,17236.0,49.1477,49.1721,49.1314,49.1314,17236.0
2015-08-05 12:15:00,60.26,60.27,60.18,60.19,14788.0,49.1151,49.1232,49.0499,49.058,14788.0
2015-08-05 12:20:00,60.18,60.24,60.18,60.19,10294.0,49.0499,49.0988,49.0499,49.058,10294.0
2015-08-05 12:25:00,60.17,60.23,60.13,60.18,7659.0,49.0417,49.0906,49.0091,49.0499,7659.0
2015-08-05 12:30:00,60.17,60.19,60.11,60.15,16396.0,49.0417,49.058,48.9928,49.0254,16396.0
2015-08-05 12:35:00,60.15,60.24,60.11,60.22,19678.0,49.0254,49.0988,48.9928,49.0825,19678.0
2015-08-05 12:40:00,60.22,60.27,60.13,60.27,11064.0,49.0825,49.1232,49.0091,49.1232,11064.0
2015-08-05 12:45:00,60.27,60.36,60.25,60.33,19794.0,49.1232,49.1966,49.1069,49.1721,19794.0
2015-08-05 12:50:00,60.33,60.33,60.21,60.23,9138.0,49.1721,49.1721,49.0743,49.0906,9138.0
2015-08-05 12:55:00,60.25,60.38,60.25,60.35,16063.0,49.1069,49.2129,49.1069,49.1884,16063.0
2015-08-05 13:00:00,60.34,60.34,60.23,60.28,20627.0,49.1803,49.1803,49.0906,49.1314,20627.0
2015-08-05 13:05:00,60.27,60.28,60.23,60.25,18489.0,49.1232,49.1314,49.0906,49.1069,18489.0
2015-08-05 13:10:00,60.25,60.29,60.15,60.27,29975.0,49.1069,49.1395,49.0254,49.1232,29975.0
2015-08-05 13:15:00,60.27,60.32,60.2,60.28,40955.0,49.1232,49.164,49.0662,49.1314,40955.0
2015-08-05 13:20:00,60.3,60.37,60.29,60.37,9122.0,49.1477,49.2047,49.1395,49.2047,9122.0
2015-08-05 13:25:00,60.38,60.39,60.28,60.37,11312.0,49.2129,49.221,49.1314,49.2047,11312.0
2015-08-05 13:30:00,60.39,60.39,60.3,60.31,12823.0,49.221,49.221,49.1477,49.1558,12823.0
2015-08-05 13:35:00,60.31,60.48,60.31,60.48,19162.0,49.1558,49.2944,49.1558,49.2944,19162.0
2015-08-05 13:40:00,60.47,60.61,60.43,60.61,14602.0,49.2862,49.4003,49.2536,49.4003,14602.0
2015-08-05 13:45:00,60.6,60.7,60.6,60.68,30262.0,49.3922,49.4737,49.3922,49.4574,30262.0
2015-08-05 13:50:00,60.67,60.68,60.49,60.55,30040.0,49.4492,49.4574,49.3025,49.3514,30040.0
2015-08-05 13:55:00,60.55,60.62,60.52,60.59,21239.0,49.3514,49.4085,49.327,49.384,21239.0
2015-08-05 14:00:00,60.58,60.63,60.55,60.63,22941.0,49.3759,49.4166,49.3514,49.4166,22941.0
2015-08-05 14:05:00,60.63,60.73,60.63,60.69,24817.0,49.4166,49.4981,49.4166,49.4655,24817.0
2015-08-05 14:10:00,60.69,60.69,60.61,60.66,23993.0,49.4655,49.4655,49.4003,49.4411,23993.0
2015-08-05 14:15:00,60.67,60.7,60.64,60.7,17735.0,49.4492,49.4737,49.4248,49.4737,17735.0
2015-08-05 14:20:00,60.69,60.72,60.67,60.71,13278.0,49.4655,49.49,49.4492,49.4818,13278.0
2015-08-05 14:25:00,60.72,60.8,60.68,60.79,24575.0,49.49,49.5552,49.4574,49.547,24575.0
2015-08-05 14:30:00,60.78,60.84,60.73,60.79,25183.0,49.5389,49.5878,49.4981,49.547,25183.0
2015-08-05 14:35:00,60.78,60.81,60.74,60.78,23681.0,49.5389,49.5633,49.5063,49.5389,23681.0
2015-08-05 14:40:00,60.78,60.78,60.68,60.75,28196.0,49.5389,49.5389,49.4574,49.5144,28196.0
2015-08-05 14:45:00,60.75,60.84,60.74,60.83,38006.0,49.5144,49.5878,49.5063,49.5796,38006.0
2015-08-05 14:50:00,60.82,60.82,60.72,60.73,28317.0,49.5715,49.5715,49.49,49.4981,28317.0
2015-08-05 14:55:00,60.72,60.76,60.66,60.71,62158.0,49.49,49.5226,49.4411,49.4818,62158.0
2015-08-05 15:00:00,60.72,60.75,60.61,60.68,53812.0,49.49,49.5144,49.4003,49.4574,53812.0
2015-08-05 15:05:00,60.68,60.74,60.64,60.72,33283.0,49.4574,49.5063,49.4248,49.49,33283.0
2015-08-05 15:10:00,60.73,60.79,60.7,60.75,33544.0,49.4981,49.547,49.4737,49.5144,33544.0
2015-08-05 15:15:00,60.75,60.77,60.67,60.67,40913.0,49.5144,49.5307,49.4492,49.4492,40913.0
2015-08-05 15:20:00,60.67,60.8,60.66,60.79,42806.0,49.4492,49.5552,49.4411,49.547,42806.0
2015-08-05 15:25:00,60.8,60.83,60.74,60.8,45688.0,49.5552,49.5796,49.5063,49.5552,45688.0
2015-08-05 15:30:00,60.79,60.79,60.7,60.72,59801.0,49.547,49.547,49.4737,49.49,59801.0
2015-08-05 15:35:00,60.71,60.74,60.66,60.67,60149.0,49.4818,49.5063,49.4411,49.4492,60149.0
2015-08-05 15:40:00,60.67,60.71,60.63,60.7,59497.0,49.4492,49.4818,49.4166,49.4737,59497.0
2015-08-05 15:45:00,60.7,60.74,60.68,60.71,79035.0,49.4737,49.5063,49.4574,49.4818,79035.0
2015-08-05 15:50:00,60.71,60.74,60.7,60.72,105288.0,49.4818,49.5063,49.4737,49.49,105288.0
2015-08-05 15:55:00,60.73,60.76,60.7,60.7,203910.0,49.4981,49.5226,49.4737,49.4737,203910.0
2015-08-06 09:30:00,60.32,60.79,59.82,59.94,75730.0,49.164,49.547,48.7564,48.8542,75730.0
2015-08-06 09:35:00,59.94,60.0,59.72,59.82,38371.0,48.8542,48.9032,48.6749,48.7564,38371.0
2015-08-06 09:40:00,59.83,59.83,59.54,59.59,45925.0,48.7646,48.7646,48.5282,48.569,45925.0
2015-08-06 09:45:00,59.6,59.67,59.42,59.48,29386.0,48.5771,48.6342,48.4304,48.4793,29386.0
2015-08-06 09:50:00,59.47,59.59,59.34,59.34,37505.0,48.4712,48.569,48.3652,48.3652,37505.0
2015-08-06 09:55:00,59.38,59.74,59.32,59.54,31085.0,48.3978,48.6912,48.3489,48.5282,31085.0
2015-08-06 10:00:00,59.53,59.71,59.48,59.6,32446.0,48.5201,48.6668,48.4793,48.5771,32446.0
2015-08-06 10:05:00,59.62,59.78,59.59,59.74,19345.0,48.5934,48.7238,48.569,48.6912,19345.0
2015-08-06 10:10:00,59.74,60.0,59.74,59.9,26728.0,48.6912,48.9032,48.6912,48.8216,26728.0
2015-08-06 10:15:00,59.95,60.02,59.82,59.86,44657.0,48.8624,48.9195,48.7564,48.789,44657.0
2015-08-06 10:20:00,59.85,59.89,59.79,59.84,10180.0,48.7809,48.8135,48.732,48.7727,10180.0
2015-08-06 10:25:00,59.82,59.88,59.76,59.81,16117.0,48.7564,48.8053,48.7075,48.7483,16117.0
2015-08-06 10:30:00,59.79,59.85,59.73,59.82,44305.0,48.732,48.7809,48.6831,48.7564,44305.0
2015-08-06 10:35:00,59.79,59.82,59.71,59.73,17306.0,48.732,48.7564,48.6668,48.6831,17306.0
2015-08-06 10:40:00,59.73,59.74,59.68,59.7,39016.0,48.6831,48.6912,48.6423,48.6586,39016.0
2015-08-06 10:45:00,59.69,59.79,59.65,59.77,16271.0,48.6505,48.732,48.6179,48.7157,16271.0
2015-08-06 10:50:00,59.78,59.78,59.63,59.64,10831.0,48.7238,48.7238,48.6016,48.6097,10831.0
2015-08-06 10:55:00,59.63,59.64,59.49,59.53,11992.0,48.6016,48.6097,48.4875,48.5201,11992.0
2015-08-06 11:00:00,59.51,59.51,59.41,59.46,17557.0,48.5038,48.5038,48.4223,48.463,17557.0
2015-08-06 11:05:00,59.51,59.51,59.33,59.33,25523.0,48.5038,48.5038,48.3571,48.3571,25523.0
2015-08-06 11:10:00,59.33,59.38,59.28,59.35,17488.0,48.3571,48.3978,48.3163,48.3734,17488.0
2015-08-06 11:15:00,59.37,59.52,59.36,59.43,30276.0,48.3897,48.5119,48.3815,48.4386,30276.0
2015-08-06 11:20:00,59.44,59.5,59.44,59.48,17533.0,48.4467,48.4956,48.4467,48.4793,17533.0
2015-08-06 11:25:00,59.47,59.47,59.33,59.36,65402.0,48.4712,48.4712,48.3571,48.3815,65402.0
2015-08-06 11:30:00,59.36,59.38,59.1,59.15,117929.0,48.3815,48.3978,48.1696,48.2104,117929.0
2015-08-06 11:35:00,59.15,59.21,59.11,59.18,24799.0,48.2104,48.2593,48.1778,48.2348,24799.0
2015-08-06 11:40:00,59.17,59.2,59.1,59.15,17066.0,48.2267,48.2511,48.1696,48.2104,17066.0
2015-08-06 11:45:00,59.15,59.29,59.14,59.23,41294.0,48.2104,48.3245,48.2022,48.2756,41294.0
2015-08-06 11:50:00,59.23,59.24,59.19,59.2,25850.0,48.2756,48.2837,48.243,48.2511,25850.0
2015-08-06 11:55:00,59.2,59.23,59.19,59.2,25515.0,48.2511,48.2756,48.243,48.2511,25515.0
2015-08-06 12:00:00,59.2,59.32,59.19,59.3,20102.0,48.2511,48.3489,48.243,48.3326,20102.0
2015-08-06 12:05:00,59.29,59.32,59.25,59.32,8163.0,48.3245,48.3489,48.2919,48.3489,8163.0
2015-08-06 12:10:00,59.31,59.34,59.22,59.27,16811.0,48.3408,48.3652,48.2674,48.3082,16811.0
2015-08-06 12:15:00,59.29,59.32,59.19,59.22,13088.0,48.3245,48.3489,48.243,48.2674,13088.0
2015-08-06 12:20:00,59.19,59.23,59.19,59.22,11370.0,48.243,48.2756,48.243,48.2674,11370.0
2015-08-06 12:25:00,59.22,59.28,59.18,59.23,13211.0,48.2674,48.3163,48.2348,48.2756,13211.0
2015-08-06 12:30:00,59.23,59.23,59.13,59.13,38386.0,48.2756,48.2756,48.1941,48.1941,38386.0
2015-08-06 12:35:00,59.12,59.12,58.98,58.98,13255.0,48.1859,48.1859,48.0718,48.0718,13255.0
2015-08-06 12:40:00,59.0,59.05,58.9,58.91,23245.0,48.0881,48.1289,48.0066,48.0147,23245.0
2015-08-06 12:45:00,58.9,58.92,58.8,58.85,19466.0,48.0066,48.0229,47.9251,47.9658,19466.0
2015-08-06 12:50:00,58.87,58.91,58.73,58.79,23446.0,47.9821,48.0147,47.868,47.9169,23446.0
2015-08-06 12:55:00,58.79,58.86,58.76,58.83,12291.0,47.9169,47.974,47.8925,47.9495,12291.0
2015-08-06 13:00:00,58.83,58.83,58.76,58.79,8246.0,47.9495,47.9495,47.8925,47.9169,8246.0
2015-08-06 13:05:00,58.8,58.82,58.76,58.78,13400.0,47.9251,47.9414,47.8925,47.9088,13400.0
2015-08-06 13:10:00,58.79,58.96,58.79,58.94,12918.0,47.9169,48.0555,47.9169,48.0392,12918.0
2015-08-06 13:15:00,58.94,59.05,58.89,59.04,17686.0,48.0392,48.1289,47.9984,48.1207,17686.0
2015-08-06 13:20:00,59.04,59.21,59.04,59.19,20032.0,48.1207,48.2593,48.1207,48.243,20032.0
2015-08-06 13:25:00,59.18,59.21,59.13,59.2,19601.0,48.2348,48.2593,48.1941,48.2511,19601.0
2015-08-06 13:30:00,59.19,59.21,59.05,59.05,41517.0,48.243,48.2593,48.1289,48.1289,41517.0
2015-08-06 13:35:00,59.06,59.08,58.99,58.99,21354.0,48.137,48.1533,48.0799,48.0799,21354.0
2015-08-06 13:40:00,59.0,59.06,58.99,59.05,13716.0,48.0881,48.137,48.0799,48.1289,13716.0
2015-08-06 13:45:00,59.05,59.23,59.04,59.2,23194.0,48.1289,48.2756,48.1207,48.2511,23194.0
2015-08-06 13:50:00,59.21,59.21,59.13,59.17,11220.0,48.2593,48.2593,48.1941,48.2267,11220.0
2015-08-06 13:55:00,59.17,59.18,59.06,59.1,49502.0,48.2267,48.2348,48.137,48.1696,49502.0
2015-08-06 14:00:00,59.1,59.15,59.02,59.06,35760.0,48.1696,48.2104,48.1044,48.137,35760.0
2015-08-06 14:05:00,59.07,59.12,59.04,59.12,17907.0,48.1452,48.1859,48.1207,48.1859,17907.0
2015-08-06 14:10:00,59.12,59.17,59.09,59.15,23087.0,48.1859,48.2267,48.1615,48.2104,23087.0
2015-08-06 14:15:00,59.16,59.17,59.03,59.04,41222.0,48.2185,48.2267,48.1126,48.1207,41222.0
2015-08-06 14:20:00,59.05,59.18,59.03,59.15,29941.0,48.1289,48.2348,48.1126,48.2104,29941.0
2015-08-06 14:25:00,59.15,59.35,59.14,59.34,28699.0,48.2104,48.3734,48.2022,48.3652,28699.0
2015-08-06 14:30:00,59.35,59.36,59.21,59.23,35276.0,48.3734,48.3815,48.2593,48.2756,35276.0
2015-08-06 14:35:00,59.24,59.25,59.11,59.12,34380.0,48.2837,48.2919,48.1778,48.1859,34380.0
2015-08-06 14:40:00,59.12,59.15,59.06,59.09,26234.0,48.1859,48.2104,48.137,48.1615,26234.0
2015-08-06 14:45:00,59.09,59.11,59.06,59.07,33395.0,48.1615,48.1778,48.137,48.1452,33395.0
2015-08-06 14:50:00,59.07,59.1,58.97,58.98,30579.0,48.1452,48.1696,48.0636,48.0718,30579.0
2015-08-06 14:55:00,58.99,59.03,58.96,59.0,22750.0,48.0799,48.1126,48.0555,48.0881,22750.0
2015-08-06 15:00:00,59.0,59.1,59.0,59.08,28124.0,48.0881,48.1696,48.0881,48.1533,28124.0
2015-08-06 15:05:00,59.08,59.19,59.08,59.08,29359.0,48.1533,48.243,48.1533,48.1533,29359.0
2015-08-06 15:10:00,59.09,59.11,59.07,59.07,29551.0,48.1615,48.1778,48.1452,48.1452,29551.0
2015-08-06 15:15:00,59.08,59.08,58.95,58.97,48008.0,48.1533,48.1533,48.0473,48.0636,48008.0
2015-08-06 15:20:00,58.96,58.97,58.8,58.88,32926.0,48.0555,48.0636,47.9251,47.9903,32926.0
2015-08-06 15:25:00,58.87,58.87,58.8,58.81,28697.0,47.9821,47.9821,47.9251,47.9332,28697.0
2015-08-06 15:30:00,58.82,58.83,58.77,58.83,41083.0,47.9414,47.9495,47.9006,47.9495,41083.0
2015-08-06 15:35:00,58.82,58.88,58.79,58.88,35460.0,47.9414,47.9903,47.9169,47.9903,35460.0
2015-08-06 15:40:00,58.88,58.9,58.82,58.85,66307.0,47.9903,48.0066,47.9414,47.9658,66307.0
2015-08-06 15:45:00,58.85,58.9,58.81,58.81,66690.0,47.9658,48.0066,47.9332,47.9332,66690.0
2015-08-06 15:50:00,58.81,58.89,58.79,58.89,113319.0,47.9332,47.9984,47.9169,47.9984,113319.0
2015-08-06 15:55:00,58.89,58.94,58.86,58.87,182505.0,47.9984,48.0392,47.974,47.9821,182505.0
2015-08-07 09:30:00,58.81,58.81,58.0,58.34,47536.0,47.9332,47.9332,47.273,47.5502,47536.0
2015-08-07 09:35:00,58.34,58.51,58.34,58.45,24750.0,47.5502,47.6887,47.5502,47.6398,24750.0
2015-08-07 09:40:00,58.55,58.61,58.4,58.55,22093.0,47.7213,47.7702,47.5991,47.7213,22093.0
2015-08-07 09:45:00,58.53,58.53,58.33,58.36,23774.0,47.705,47.705,47.542,47.5665,23774.0
2015-08-07 09:50:00,58.37,58.63,58.32,58.61,19426.0,47.5746,47.7865,47.5339,47.7702,19426.0
2015-08-07 09:55:00,58.59,58.59,58.44,58.48,20054.0,47.7539,47.7539,47.6317,47.6643,20054.0
2015-08-07 10:00:00,58.47,58.64,58.44,58.61,20031.0,47.6561,47.7947,47.6317,47.7702,20031.0
2015-08-07 10:05:00,58.63,58.65,58.49,58.57,20803.0,47.7865,47.8028,47.6724,47.7376,20803.0
2015-08-07 10:10:00,58.58,58.64,58.54,58.59,23753.0,47.7458,47.7947,47.7132,47.7539,23753.0
2015-08-07 10:15:00,58.58,58.7,58.55,58.68,77011.0,47.7458,47.8436,47.7213,47.8273,77011.0
2015-08-07 10:20:00,58.71,58.71,58.5,58.54,14987.0,47.8517,47.8517,47.6806,47.7132,14987.0
2015-08-07 10:25:00,58.52,58.59,58.47,58.54,29912.0,47.6969,47.7539,47.6561,47.7132,29912.0
2015-08-07 10:30:00,58.54,58.65,58.51,58.62,21005.0,47.7132,47.8028,47.6887,47.7784,21005.0
2015-08-07 10:35:00,58.64,58.69,58.62,58.64,15540.0,47.7947,47.8354,47.7784,47.7947,15540.0
2015-08-07 10:40:00,58.63,58.73,58.62,58.72,41570.0,47.7865,47.868,47.7784,47.8599,41570.0
2015-08-07 10:45:00,58.72,58.82,58.67,58.79,35711.0,47.8599,47.9414,47.8191,47.9169,35711.0
2015-08-07 10:50:00,58.8,58.93,58.75,58.8,85979.0,47.9251,48.031,47.8843,47.9251,85979.0
2015-08-07 10:55:00,58.8,58.86,58.71,58.8,13000.0,47.9251,47.974,47.8517,47.9251,13000.0
2015-08-07 11:00:00,58.83,58.88,58.74,58.85,16985.0,47.9495,47.9903,47.8762,47.9658,16985.0
2015-08-07 11:05:00,58.83,58.93,58.83,58.93,19344.0,47.9495,48.031,47.9495,48.031,19344.0
2015-08-07 11:10:00,58.94,58.98,58.9,58.9,13170.0,48.0392,48.0718,48.0066,48.0066,13170.0
2015-08-07 11:15:00,58.91,58.94,58.76,58.77,19996.0,48.0147,48.0392,47.8925,47.9006,19996.0
2015-08-07 11:20:00,58.78,58.88,58.78,58.87,12477.0,47.9088,47.9903,47.9088,47.9821,12477.0
2015-08-07 11:25:00,58.89,58.96,58.85,58.94,30557.0,47.9984,48.0555,47.9658,48.0392,30557.0
2015-08-07 11:30:00,58.93,58.94,58.9,58.91,11464.0,48.031,48.0392,48.0066,48.0147,11464.0
2015-08-07 11:35:00,58.91,58.91,58.83,58.89,38387.0,48.0147,48.0147,47.9495,47.9984,38387.0
2015-08-07 11:40:00,58.89,58.96,58.86,58.9,44725.0,47.9984,48.0555,47.974,48.0066,44725.0
2015-08-07 11:45:00,58.9,58.91,58.78,58.8,37857.0,48.0066,48.0147,47.9088,47.9251,37857.0
2015-08-07 11:50:00,58.8,58.84,58.77,58.8,81461.0,47.9251,47.9577,47.9006,47.9251,81461.0
2015-08-07 11:55:00,58.81,58.98,58.8,58.97,17615.0,47.9332,48.0718,47.9251,48.0636,17615.0
2015-08-07 12:00:00,58.97,58.98,58.86,58.86,36906.0,48.0636,48.0718,47.974,47.974,36906.0
2015-08-07 12:05:00,58.85,58.95,58.84,58.95,13962.0,47.9658,48.0473,47.9577,48.0473,13962.0
2015-08-07 12:10:00,58.95,59.06,58.95,59.03,19571.0,48.0473,48.137,48.0473,48.1126,19571.0
2015-08-07 12:15:00,59.04,59.14,59.04,59.12,16950.0,48.1207,48.2022,48.1207,48.1859,16950.0
2015-08-07 12:20:00,59.14,59.14,59.03,59.09,15800.0,48.2022,48.2022,48.1126,48.1615,15800.0
2015-08-07 12:25:00,59.1,59.11,59.02,59.03,17306.0,48.1696,48.1778,48.1044,48.1126,17306.0
2015-08-07 12:30:00,59.03,59.15,59.01,59.13,41679.0,48.1126,48.2104,48.0963,48.1941,41679.0
2015-08-07 12:35:00,59.14,59.15,59.02,59.15,15005.0,48.2022,48.2104,48.1044,48.2104,15005.0
2015-08-07 12:40:00,59.16,59.25,59.14,59.23,7100.0,48.2185,48.2919,48.2022,48.2756,7100.0
2015-08-07 12:45:00,59.25,59.31,59.24,59.29,11700.0,48.2919,48.3408,48.2837,48.3245,11700.0
2015-08-07 12:50:00,59.29,59.36,59.27,59.33,15761.0,48.3245,48.3815,48.3082,48.3571,15761.0
2015-08-07 12:55:00,59.33,59.35,59.29,59.33,10587.0,48.3571,48.3734,48.3245,48.3571,10587.0
2015-08-07 13:00:00,59.35,59.35,59.25,59.26,19998.0,48.3734,48.3734,48.2919,48.3,19998.0
2015-08-07 13:05:00,59.25,59.26,59.14,59.16,14715.0,48.2919,48.3,48.2022,48.2185,14715.0
2015-08-07 13:10:00,59.17,59.17,59.06,59.11,8426.0,48.2267,48.2267,48.137,48.1778,8426.0
2015-08-07 13:15:00,59.13,59.17,59.12,59.17,13489.0,48.1941,48.2267,48.1859,48.2267,13489.0
2015-08-07 13:20:00,59.15,59.25,59.15,59.24,43640.0,48.2104,48.2919,48.2104,48.2837,43640.0
2015-08-07 13:25:00,59.22,59.25,59.18,59.22,9995.0,48.2674,48.2919,48.2348,48.2674,9995.0
2015-08-07 13:30:00,59.22,59.31,59.21,59.3,8632.0,48.2674,48.3408,48.2593,48.3326,8632.0
2015-08-07 13:35:00,59.3,59.42,59.3,59.39,15821.0,48.3326,48.4304,48.3326,48.406,15821.0
2015-08-07 13:40:00,59.4,59.51,59.4,59.49,18213.0,48.4141,48.5038,48.4141,48.4875,18213.0
2015-08-07 13:45:00,59.49,59.51,59.44,59.45,20411.0,48.4875,48.5038,48.4467,48.4549,20411.0
2015-08-07 13:50:00,59.44,59.46,59.32,59.32,12910.0,48.4467,48.463,48.3489,48.3489,12910.0
2015-08-07 13:55:00,59.34,59.39,59.32,59.37,12314.0,48.3652,48.406,48.3489,48.3897,12314.0
2015-08-07 14:00:00,59.36,59.42,59.36,59.37,18108.0,48.3815,48.4304,48.3815,48.3897,18108.0
2015-08-07 14:05:00,59.37,59.49,59.35,59.46,8400.0,48.3897,48.4875,48.3734,48.463,8400.0
2015-08-07 14:10:00,59.46,59.55,59.45,59.53,16323.0,48.463,48.5364,48.4549,48.5201,16323.0
2015-08-07 14:15:00,59.54,59.57,59.48,59.5,18851.0,48.5282,48.5527,48.4793,48.4956,18851.0
2015-08-07 14:20:00,59.51,59.51,59.4,59.42,13775.0,48.5038,48.5038,48.4141,48.4304,13775.0
2015-08-07 14:25:00,59.42,59.47,59.4,59.46,14768.0,48.4304,48.4712,48.4141,48.463,14768.0
2015-08-07 14:30:00,59.46,59.5,59.46,59.47,25831.0,48.463,48.4956,48.463,48.4712,25831.0
2015-08-07 14:35:00,59.47,59.49,59.42,59.43,31849.0,48.4712,48.4875,48.4304,48.4386,31849.0
2015-08-07 14:40:00,59.43,59.46,59.39,59.46,13838.0,48.4386,48.463,48.406,48.463,13838.0
2015-08-07 14:45:00,59.46,59.48,59.43,59.46,20534.0,48.463,48.4793,48.4386,48.463,20534.0
2015-08-07 14:50:00,59.46,59.52,59.45,59.45,25133.0,48.463,48.5119,48.4549,48.4549,25133.0
2015-08-07 14:55:00,59.46,59.46,59.34,59.41,93580.0,48.463,48.463,48.3652,48.4223,93580.0
2015-08-07 15:00:00,59.4,59.44,59.37,59.38,42973.0,48.4141,48.4467,48.3897,48.3978,42973.0
2015-08-07 15:05:00,59.38,59.38,59.27,59.35,21709.0,48.3978,48.3978,48.3082,48.3734,21709.0
2015-08-07 15:10:00,59.34,59.36,59.31,59.35,27420.0,48.3652,48.3815,48.3408,48.3734,27420.0
2015-08-07 15:15:00,59.36,59.46,59.35,59.45,28741.0,48.3815,48.463,48.3734,48.4549,28741.0
2015-08-07 15:20:00,59.45,59.63,59.45,59.61,33123.0,48.4549,48.6016,48.4549,48.5853,33123.0
2015-08-07 15:25:00,59.61,59.69,59.53,59.64,39085.0,48.5853,48.6505,48.5201,48.6097,39085.0
2015-08-07 15:30:00,59.65,59.75,59.62,59.72,35539.0,48.6179,48.6994,48.5934,48.6749,35539.0
2015-08-07 15:35:00,59.71,59.71,59.57,59.6,40865.0,48.6668,48.6668,48.5527,48.5771,40865.0
2015-08-07 15:40:00,59.6,59.63,59.54,59.61,50675.0,48.5771,48.6016,48.5282,48.5853,50675.0
2015-08-07 15:45:00,59.61,59.63,59.57,59.6,43221.0,48.5853,48.6016,48.5527,48.5771,43221.0
2015-08-07 15:50:00,59.59,59.63,59.56,59.62,54490.0,48.569,48.6016,48.5445,48.5934,54490.0
2015-08-07 15:55:00,59.62,59.64,59.55,59.62,111766.0,48.5934,48.6097,48.5364,48.5934,111766.0
2015-08-10 09:30:00,59.95,60.34,59.95,60.28,22727.0,48.8624,49.1803,48.8624,49.1314,22727.0
2015-08-10 09:35:00,60.22,60.34,60.22,60.28,9547.0,49.0825,49.1803,49.0825,49.1314,9547.0
2015-08-10 09:40:00,60.28,60.32,60.09,60.26,15690.0,49.1314,49.164,48.9765,49.1151,15690.0
2015-08-10 09:45:00,60.23,60.31,60.17,60.31,16268.0,49.0906,49.1558,49.0417,49.1558,16268.0
2015-08-10 09:50:00,60.34,60.52,60.34,60.5,17513.0,49.1803,49.327,49.1803,49.3107,17513.0
2015-08-10 09:55:00,60.52,60.54,60.31,60.39,51787.0,49.327,49.3433,49.1558,49.221,51787.0
2015-08-10 10:00:00,60.39,60.47,60.37,60.39,17256.0,49.221,49.2862,49.2047,49.221,17256.0
2015-08-10 10:05:00,60.41,60.62,60.41,60.53,14031.0,49.2373,49.4085,49.2373,49.3351,14031.0
2015-08-10 10:10:00,60.56,60.67,60.54,60.6,16010.0,49.3596,49.4492,49.3433,49.3922,16010.0
2015-08-10 10:15:00,60.6,60.68,60.6,60.63,11794.0,49.3922,49.4574,49.3922,49.4166,11794.0
2015-08-10 10:20:00,60.62,60.71,60.61,60.7,15500.0,49.4085,49.4818,49.4003,49.4737,15500.0
2015-08-10 10:25:00,60.69,60.7,60.64,60.64,12372.0,49.4655,49.4737,49.4248,49.4248,12372.0
2015-08-10 10:30:00,60.64,60.72,60.63,60.68,19504.0,49.4248,49.49,49.4166,49.4574,19504.0
2015-08-10 10:35:00,60.68,60.69,60.65,60.66,16890.0,49.4574,49.4655,49.4329,49.4411,16890.0
2015-08-10 10:40:00,60.65,60.65,60.52,60.56,16028.0,49.4329,49.4329,49.327,49.3596,16028.0
2015-08-10 10:45:00,60.56,60.64,60.55,60.64,11683.0,49.3596,49.4248,49.3514,49.4248,11683.0
2015-08-10 10:50:00,60.64,60.64,60.54,60.58,15820.0,49.4248,49.4248,49.3433,49.3759,15820.0
2015-08-10 10:55:00,60.57,60.58,60.53,60.58,22600.0,49.3677,49.3759,49.3351,49.3759,22600.0
2015-08-10 11:00:00,60.59,60.61,60.56,60.59,11013.0,49.384,49.4003,49.3596,49.384,11013.0
2015-08-10 11:05:00,60.6,60.66,60.57,60.63,26748.0,49.3922,49.4411,49.3677,49.4166,26748.0
2015-08-10 11:10:00,60.63,60.64,60.56,60.57,9545.0,49.4166,49.4248,49.3596,49.3677,9545.0
2015-08-10 11:15:00,60.59,60.65,60.57,60.65,6063.0,49.384,49.4329,49.3677,49.4329,6063.0
2015-08-10 11:20:00,60.65,60.69,60.63,60.68,26843.0,49.4329,49.4655,49.4166,49.4574,26843.0
2015-08-10 11:25:00,60.68,60.78,60.67,60.78,40720.0,49.4574,49.5389,49.4492,49.5389,40720.0
2015-08-10 11:30:00,60.79,60.94,60.79,60.93,18108.0,49.547,49.6693,49.547,49.6612,18108.0
2015-08-10 11:35:00,60.94,60.94,60.83,60.83,6106.0,49.6693,49.6693,49.5796,49.5796,6106.0
2015-08-10 11:40:00,60.84,60.86,60.82,60.82,5902.0,49.5878,49.6041,49.5715,49.5715,5902.0
2015-08-10 11:45:00,60.85,60.92,60.85,60.89,6066.0,49.5959,49.653,49.5959,49.6285,6066.0
2015-08-10 11:50:00,60.9,60.92,60.85,60.88,18424.0,49.6367,49.653,49.5959,49.6204,18424.0
2015-08-10 11:55:00,60.86,60.91,60.84,60.88,4815.0,49.6041,49.6449,49.5878,49.6204,4815.0
2015-08-10 12:00:00,60.89,60.89,60.85,60.87,4231.0,49.6285,49.6285,49.5959,49.6122,4231.0
2015-08-10 12:05:00,60.88,60.97,60.87,60.96,6581.0,49.6204,49.6938,49.6122,49.6856,6581.0
2015-08-10 12:10:00,60.96,61.0,60.93,60.97,9840.0,49.6856,49.7182,49.6612,49.6938,9840.0
2015-08-10 12:15:00,60.97,60.98,60.92,60.93,7914.0,49.6938,49.7019,49.653,49.6612,7914.0
2015-08-10 12:20:00,60.93,60.95,60.91,60.94,14006.0,49.6612,49.6775,49.6449,49.6693,14006.0
2015-08-10 12:25:00,60.95,60.95,60.87,60.87,5671.0,49.6775,49.6775,49.6122,49.6122,5671.0
2015-08-10 12:30:00,60.87,60.89,60.85,60.89,9221.0,49.6122,49.6285,49.5959,49.6285,9221.0
2015-08-10 12:35:00,60.88,60.95,60.87,60.94,4299.0,49.6204,49.6775,49.6122,49.6693,4299.0
2015-08-10 12:40:00,60.95,60.95,60.88,60.89,9085.0,49.6775,49.6775,49.6204,49.6285,9085.0
2015-08-10 12:45:00,60.91,60.96,60.91,60.95,5292.0,49.6449,49.6856,49.6449,49.6775,5292.0
2015-08-10 12:50:00,60.95,61.0,60.87,60.89,8482.0,49.6775,49.7182,49.6122,49.6285,8482.0
2015-08-10 12:55:00,60.89,60.9,60.84,60.84,6100.0,49.6285,49.6367,49.5878,49.5878,6100.0
2015-08-10 13:00:00,60.84,60.86,60.8,60.83,5569.0,49.5878,49.6041,49.5552,49.5796,5569.0
2015-08-10 13:05:00,60.82,60.86,60.81,60.82,8282.0,49.5715,49.6041,49.5633,49.5715,8282.0
2015-08-10 13:10:00,60.83,60.86,60.83,60.86,3992.0,49.5796,49.6041,49.5796,49.6041,3992.0
2015-08-10 13:15:00,60.87,60.93,60.85,60.92,10564.0,49.6122,49.6612,49.5959,49.653,10564.0
2015-08-10 13:20:00,60.91,61.01,60.9,61.0,8400.0,49.6449,49.7264,49.6367,49.7182,8400.0
2015-08-10 13:25:00,60.99,61.01,60.96,61.0,8320.0,49.7101,49.7264,49.6856,49.7182,8320.0
2015-08-10 13:30:00,61.0,61.05,60.98,61.03,23179.0,49.7182,49.759,49.7019,49.7427,23179.0
2015-08-10 13:35:00,61.03,61.06,60.98,61.04,16680.0,49.7427,49.7671,49.7019,49.7508,16680.0
2015-08-10 13:40:00,61.03,61.08,61.02,61.04,14140.0,49.7427,49.7834,49.7345,49.7508,14140.0
2015-08-10 13:45:00,61.03,61.04,60.97,61.03,19167.0,49.7427,49.7508,49.6938,49.7427,19167.0
2015-08-10 13:50:00,61.03,61.06,61.02,61.05,9807.0,49.7427,49.7671,49.7345,49.759,9807.0
2015-08-10 13:55:00,61.04,61.06,61.03,61.05,7758.0,49.7508,49.7671,49.7427,49.759,7758.0
2015-08-10 14:00:00,61.05,61.09,60.99,61.02,17157.0,49.759,49.7916,49.7101,49.7345,17157.0
2015-08-10 14:05:00,61.01,61.01,60.98,60.98,9042.0,49.7264,49.7264,49.7019,49.7019,9042.0
2015-08-10 14:10:00,60.97,61.04,60.94,61.04,18724.0,49.6938,49.7508,49.6693,49.7508,18724.0
2015-08-10 14:15:00,61.03,61.2,61.03,61.2,23480.0,49.7427,49.8812,49.7427,49.8812,23480.0
2015-08-10 14:20:00,61.19,61.23,61.16,61.19,20747.0,49.8731,49.9057,49.8486,49.8731,20747.0
2015-08-10 14:25:00,61.18,61.22,61.16,61.18,19884.0,49.8649,49.8975,49.8486,49.8649,19884.0
2015-08-10 14:30:00,61.19,61.21,61.16,61.19,23929.0,49.8731,49.8894,49.8486,49.8731,23929.0
2015-08-10 14:35:00,61.19,61.2,61.15,61.17,38008.0,49.8731,49.8812,49.8405,49.8568,38008.0
2015-08-10 14:40:00,61.16,61.16,61.05,61.07,8426.0,49.8486,49.8486,49.759,49.7753,8426.0
2015-08-10 14:45:00,61.06,61.09,61.05,61.09,25830.0,49.7671,49.7916,49.759,49.7916,25830.0
2015-08-10 14:50:00,61.09,61.1,61.05,61.1,21784.0,49.7916,49.7997,49.759,49.7997,21784.0
2015-08-10 14:55:00,61.1,61.16,61.08,61.12,20765.0,49.7997,49.8486,49.7834,49.816,20765.0
2015-08-10 15:00:00,61.12,61.17,61.1,61.11,13429.0,49.816,49.8568,49.7997,49.8079,13429.0
2015-08-10 15:05:00,61.11,61.17,61.1,61.16,14653.0,49.8079,49.8568,49.7997,49.8486,14653.0
2015-08-10 15:10:00,61.14,61.2,61.13,61.19,28433.0,49.8323,49.8812,49.8242,49.8731,28433.0
2015-08-10 15:15:00,61.2,61.2,61.15,61.18,24341.0,49.8812,49.8812,49.8405,49.8649,24341.0
2015-08-10 15:20:00,61.17,61.18,61.15,61.17,20819.0,49.8568,49.8649,49.8405,49.8568,20819.0
2015-08-10 15:25:00,61.17,61.17,61.11,61.12,47442.0,49.8568,49.8568,49.8079,49.816,47442.0
2015-08-10 15:30:00,61.13,61.16,61.08,61.13,35529.0,49.8242,49.8486,49.7834,49.8242,35529.0
2015-08-10 15:35:00,61.12,61.14,61.06,61.08,52154.0,49.816,49.8323,49.7671,49.7834,52154.0
2015-08-10 15:40:00,61.08,61.15,61.05,61.15,57046.0,49.7834,49.8405,49.759,49.8405,57046.0
2015-08-10 15:45:00,61.16,61.16,61.07,61.09,36427.0,49.8486,49.8486,49.7753,49.7916,36427.0
2015-08-10 15:50:00,61.09,61.12,61.07,61.07,57852.0,49.7916,49.816,49.7753,49.7753,57852.0
2015-08-10 15:55:00,61.08,61.11,61.04,61.09,102995.0,49.7834,49.8079,49.7508,49.7916,102995.0
2015-08-11 09:30:00,60.61,60.85,60.16,60.25,34205.0,49.4003,49.5959,49.0336,49.1069,34205.0
2015-08-11 09:35:00,60.22,60.29,59.87,60.23,68420.0,49.0825,49.1395,48.7972,49.0906,68420.0
2015-08-11 09:40:00,60.25,60.4,60.09,60.4,13200.0,49.1069,49.2292,48.9765,49.2292,13200.0
2015-08-11 09:45:00,60.37,60.37,60.17,60.26,9521.0,49.2047,49.2047,49.0417,49.1151,9521.0
2015-08-11 09:50:00,60.26,60.26,59.89,59.94,22959.0,49.1151,49.1151,48.8135,48.8542,22959.0
2015-08-11 09:55:00,59.94,59.97,59.87,59.89,11677.0,48.8542,48.8787,48.7972,48.8135,11677.0
2015-08-11 10:00:00,59.85,60.14,59.75,60.13,39426.0,48.7809,49.0173,48.6994,49.0091,39426.0
2015-08-11 10:05:00,60.12,60.23,60.1,60.22,8340.0,49.001,49.0906,48.9847,49.0825,8340.0
2015-08-11 10:10:00,60.21,60.42,60.19,60.37,11650.0,49.0743,49.2455,49.058,49.2047,11650.0
2015-08-11 10:15:00,60.37,60.5,60.32,60.36,40466.0,49.2047,49.3107,49.164,49.1966,40466.0
2015-08-11 10:20:00,60.35,60.42,60.24,60.26,10850.0,49.1884,49.2455,49.0988,49.1151,10850.0
2015-08-11 10:25:00,60.26,60.48,60.26,60.34,34934.0,49.1151,49.2944,49.1151,49.1803,34934.0
2015-08-11 10:30:00,60.35,60.39,60.24,60.25,49997.0,49.1884,49.221,49.0988,49.1069,49997.0
2015-08-11 10:35:00,60.27,60.29,60.11,60.21,15807.0,49.1232,49.1395,48.9928,49.0743,15807.0
2015-08-11 10:40:00,60.18,60.46,60.17,60.44,43226.0,49.0499,49.2781,49.0417,49.2618,43226.0
2015-08-11 10:45:00,60.45,60.51,60.42,60.45,14361.0,49.2699,49.3188,49.2455,49.2699,14361.0
2015-08-11 10:50:00,60.47,60.49,60.33,60.33,11451.0,49.2862,49.3025,49.1721,49.1721,11451.0
2015-08-11 10:55:00,60.33,60.33,60.23,60.29,16426.0,49.1721,49.1721,49.0906,49.1395,16426.0
2015-08-11 11:00:00,60.27,60.3,60.13,60.13,28000.0,49.1232,49.1477,49.0091,49.0091,28000.0
2015-08-11 11:05:00,60.11,60.11,59.94,60.0,20546.0,48.9928,48.9928,48.8542,48.9032,20546.0
2015-08-11 11:10:00,59.99,60.07,59.98,60.01,6200.0,48.895,48.9602,48.8869,48.9113,6200.0
2015-08-11 11:15:00,60.01,60.01,59.82,59.82,17812.0,48.9113,48.9113,48.7564,48.7564,17812.0
2015-08-11 11:20:00,59.82,59.86,59.77,59.86,20521.0,48.7564,48.789,48.7157,48.789,20521.0
2015-08-11 11:25:00,59.86,59.86,59.66,59.68,16010.0,48.789,48.789,48.626,48.6423,16010.0
2015-08-11 11:30:00,59.68,59.8,59.68,59.78,6913.0,48.6423,48.7401,48.6423,48.7238,6913.0
2015-08-11 11:35:00,59.76,59.89,59.76,59.89,8100.0,48.7075,48.8135,48.7075,48.8135,8100.0
2015-08-11 11:40:00,59.88,59.93,59.83,59.88,20100.0,48.8053,48.8461,48.7646,48.8053,20100.0
2015-08-11 11:45:00,59.88,59.88,59.67,59.7,8800.0,48.8053,48.8053,48.6342,48.6586,8800.0
2015-08-11 11:50:00,59.7,59.8,59.67,59.8,10627.0,48.6586,48.7401,48.6342,48.7401,10627.0
2015-08-11 11:55:00,59.77,59.81,59.68,59.78,13743.0,48.7157,48.7483,48.6423,48.7238,13743.0
2015-08-11 12:00:00,59.79,59.8,59.67,59.7,13574.0,48.732,48.7401,48.6342,48.6586,13574.0
2015-08-11 12:05:00,59.72,59.73,59.62,59.66,16922.0,48.6749,48.6831,48.5934,48.626,16922.0
2015-08-11 12:10:00,59.66,59.88,59.66,59.85,24800.0,48.626,48.8053,48.626,48.7809,24800.0
2015-08-11 12:15:00,59.82,59.93,59.81,59.83,21950.0,48.7564,48.8461,48.7483,48.7646,21950.0
2015-08-11 12:20:00,59.84,59.88,59.82,59.86,4800.0,48.7727,48.8053,48.7564,48.789,4800.0
2015-08-11 12:25:00,59.86,59.91,59.84,59.88,6700.0,48.789,48.8298,48.7727,48.8053,6700.0
2015-08-11 12:30:00,59.88,60.01,59.87,59.99,7520.0,48.8053,48.9113,48.7972,48.895,7520.0
2015-08-11 12:35:00,60.0,60.07,59.92,59.93,24800.0,48.9032,48.9602,48.8379,48.8461,24800.0
2015-08-11 12:40:00,59.89,59.9,59.79,59.79,4200.0,48.8135,48.8216,48.732,48.732,4200.0
2015-08-11 12:45:00,59.79,59.79,59.74,59.74,5850.0,48.732,48.732,48.6912,48.6912,5850.0
2015-08-11 12:50:00,59.75,59.82,59.74,59.74,13411.0,48.6994,48.7564,48.6912,48.6912,13411.0
2015-08-11 12:55:00,59.75,59.75,59.66,59.67,8933.0,48.6994,48.6994,48.626,48.6342,8933.0
2015-08-11 13:00:00,59.66,59.67,59.6,59.61,5308.0,48.626,48.6342,48.5771,48.5853,5308.0
2015-08-11 13:05:00,59.61,59.67,59.6,59.64,9779.0,48.5853,48.6342,48.5771,48.6097,9779.0
2015-08-11 13:10:00,59.65,59.67,59.58,59.66,11207.0,48.6179,48.6342,48.5608,48.626,11207.0
2015-08-11 13:15:00,59.66,59.67,59.59,59.6,11984.0,48.626,48.6342,48.569,48.5771,11984.0
2015-08-11 13:20:00,59.61,59.63,59.55,59.58,20085.0,48.5853,48.6016,48.5364,48.5608,20085.0
2015-08-11 13:25:00,59.58,59.63,59.58,59.6,13279.0,48.5608,48.6016,48.5608,48.5771,13279.0
2015-08-11 13:30:00,59.6,59.6,59.52,59.57,20040.0,48.5771,48.5771,48.5119,48.5527,20040.0
2015-08-11 13:35:00,59.6,59.69,59.59,59.66,21339.0,48.5771,48.6505,48.569,48.626,21339.0
2015-08-11 13:40:00,59.68,59.69,59.65,59.67,12018.0,48.6423,48.6505,48.6179,48.6342,12018.0
2015-08-11 13:45:00,59.67,59.71,59.66,59.66,9700.0,48.6342,48.6668,48.626,48.626,9700.0
2015-08-11 13:50:00,59.68,59.7,59.65,59.69,11551.0,48.6423,48.6586,48.6179,48.6505,11551.0
2015-08-11 13:55:00,59.68,59.68,59.58,59.63,16259.0,48.6423,48.6423,48.5608,48.6016,16259.0
2015-08-11 14:00:00,59.63,59.65,59.57,59.57,17216.0,48.6016,48.6179,48.5527,48.5527,17216.0
2015-08-11 14:05:00,59.57,59.61,59.55,59.55,12821.0,48.5527,48.5853,48.5364,48.5364,12821.0
2015-08-11 14:10:00,59.56,59.57,59.52,59.53,9886.0,48.5445,48.5527,48.5119,48.5201,9886.0
2015-08-11 14:15:00,59.52,59.58,59.5,59.54,27618.0,48.5119,48.5608,48.4956,48.5282,27618.0
2015-08-11 14:20:00,59.55,59.62,59.47,59.47,75212.0,48.5364,48.5934,48.4712,48.4712,75212.0
2015-08-11 14:25:00,59.5,59.58,59.49,59.55,24334.0,48.4956,48.5608,48.4875,48.5364,24334.0
2015-08-11 14:30:00,59.53,59.54,59.49,59.5,59892.0,48.5201,48.5282,48.4875,48.4956,59892.0
2015-08-11 14:35:00,59.51,59.54,59.49,59.52,39230.0,48.5038,48.5282,48.4875,48.5119,39230.0
2015-08-11 14:40:00,59.51,59.51,59.33,59.33,23142.0,48.5038,48.5038,48.3571,48.3571,23142.0
2015-08-11 14:45:00,59.35,59.36,59.16,59.16,18544.0,48.3734,48.3815,48.2185,48.2185,18544.0
2015-08-11 14:50:00,59.16,59.29,59.16,59.23,19829.0,48.2185,48.3245,48.2185,48.2756,19829.0
2015-08-11 14:55:00,59.24,59.35,59.24,59.26,19905.0,48.2837,48.3734,48.2837,48.3,19905.0
2015-08-11 15:00:00,59.26,59.33,59.26,59.29,14067.0,48.3,48.3571,48.3,48.3245,14067.0
2015-08-11 15:05:00,59.29,59.4,59.29,59.39,22845.0,48.3245,48.4141,48.3245,48.406,22845.0
2015-08-11 15:10:00,59.38,59.5,59.37,59.5,27010.0,48.3978,48.4956,48.3897,48.4956,27010.0
2015-08-11 15:15:00,59.5,59.51,59.36,59.37,21508.0,48.4956,48.5038,48.3815,48.3897,21508.0
2015-08-11 15:20:00,59.37,59.37,59.29,59.33,28056.0,48.3897,48.3897,48.3245,48.3571,28056.0
2015-08-11 15:25:00,59.33,59.41,59.33,59.39,25429.0,48.3571,48.4223,48.3571,48.406,25429.0
2015-08-11 15:30:00,59.39,59.44,59.36,59.38,25033.0,48.406,48.4467,48.3815,48.3978,25033.0
2015-08-11 15:35:00,59.38,59.4,59.32,59.38,33578.0,48.3978,48.4141,48.3489,48.3978,33578.0
2015-08-11 15:40:00,59.38,59.41,59.33,59.36,35411.0,48.3978,48.4223,48.3571,48.3815,35411.0
2015-08-11 15:45:00,59.36,59.38,59.29,59.34,57863.0,48.3815,48.3978,48.3245,48.3652,57863.0
2015-08-11 15:50:00,59.34,59.41,59.32,59.36,59417.0,48.3652,48.4223,48.3489,48.3815,59417.0
2015-08-11 15:55:00,59.37,59.42,59.34,59.38,88454.0,48.3897,48.4304,48.3652,48.3978,88454.0
2015-08-12 09:30:00,58.78,58.84,58.52,58.74,41559.0,47.9088,47.9577,47.6969,47.8762,41559.0
2015-08-12 09:35:00,58.71,58.93,58.51,58.52,22648.0,47.8517,48.031,47.6887,47.6969,22648.0
2015-08-12 09:40:00,58.52,58.59,58.38,58.41,23101.0,47.6969,47.7539,47.5828,47.6072,23101.0
2015-08-12 09:45:00,58.42,58.7,58.42,58.55,12681.0,47.6154,47.8436,47.6154,47.7213,12681.0
2015-08-12 09:50:00,58.49,58.63,58.41,58.62,47832.0,47.6724,47.7865,47.6072,47.7784,47832.0
2015-08-12 09:55:00,58.61,58.63,58.46,58.46,17200.0,47.7702,47.7865,47.648,47.648,17200.0
2015-08-12 10:00:00,58.44,58.58,58.44,58.56,14727.0,47.6317,47.7458,47.6317,47.7295,14727.0
2015-08-12 10:05:00,58.52,58.53,58.3,58.31,16640.0,47.6969,47.705,47.5176,47.5257,16640.0
2015-08-12 10:10:00,58.29,58.41,58.27,58.36,16564.0,47.5094,47.6072,47.4931,47.5665,16564.0
2015-08-12 10:15:00,58.32,58.54,58.31,58.51,29830.0,47.5339,47.7132,47.5257,47.6887,29830.0
2015-08-12 10:20:00,58.5,58.54,58.36,58.39,13592.0,47.6806,47.7132,47.5665,47.5909,13592.0
2015-08-12 10:25:00,58.4,58.56,58.35,58.53,12708.0,47.5991,47.7295,47.5583,47.705,12708.0
2015-08-12 10:30:00,58.52,58.65,58.5,58.65,11874.0,47.6969,47.8028,47.6806,47.8028,11874.0
2015-08-12 10:35:00,58.64,58.79,58.64,58.79,9450.0,47.7947,47.9169,47.7947,47.9169,9450.0
2015-08-12 10:40:00,58.77,58.8,58.7,58.7,16404.0,47.9006,47.9251,47.8436,47.8436,16404.0
2015-08-12 10:45:00,58.67,58.67,58.48,58.49,10050.0,47.8191,47.8191,47.6643,47.6724,10050.0
2015-08-12 10:50:00,58.48,58.56,58.45,58.47,12775.0,47.6643,47.7295,47.6398,47.6561,12775.0
2015-08-12 10:55:00,58.5,58.6,58.48,58.58,14325.0,47.6806,47.7621,47.6643,47.7458,14325.0
2015-08-12 11:00:00,58.58,58.82,58.58,58.79,26369.0,47.7458,47.9414,47.7458,47.9169,26369.0
2015-08-12 11:05:00,58.79,58.81,58.57,58.67,95853.0,47.9169,47.9332,47.7376,47.8191,95853.0
2015-08-12 11:10:00,58.66,58.71,58.52,58.53,61176.0,47.811,47.8517,47.6969,47.705,61176.0
2015-08-12 11:15:00,58.54,58.72,58.51,58.72,47301.0,47.7132,47.8599,47.6887,47.8599,47301.0
2015-08-12 11:20:00,58.71,58.81,58.67,58.67,20244.0,47.8517,47.9332,47.8191,47.8191,20244.0
2015-08-12 11:25:00,58.66,58.73,58.62,58.7,17112.0,47.811,47.868,47.7784,47.8436,17112.0
2015-08-12 11:30:00,58.7,58.76,58.65,58.76,23600.0,47.8436,47.8925,47.8028,47.8925,23600.0
2015-08-12 11:35:00,58.78,58.81,58.65,58.69,14665.0,47.9088,47.9332,47.8028,47.8354,14665.0
2015-08-12 11:40:00,58.7,58.81,58.68,58.68,22383.0,47.8436,47.9332,47.8273,47.8273,22383.0
2015-08-12 11:45:00,58.68,58.74,58.66,58.68,17279.0,47.8273,47.8762,47.811,47.8273,17279.0
2015-08-12 11:50:00,58.69,58.74,58.56,58.57,22045.0,47.8354,47.8762,47.7295,47.7376,22045.0
2015-08-12 11:55:00,58.57,58.58,58.49,58.5,23431.0,47.7376,47.7458,47.6724,47.6806,23431.0
2015-08-12 12:00:00,58.49,58.49,58.42,58.45,18215.0,47.6724,47.6724,47.6154,47.6398,18215.0
2015-08-12 12:05:00,58.43,58.51,58.4,58.46,17400.0,47.6235,47.6887,47.5991,47.648,17400.0
2015-08-12 12:10:00,58.46,58.57,58.46,58.56,12330.0,47.648,47.7376,47.648,47.7295,12330.0
2015-08-12 12:15:00,58.56,58.67,58.56,58.67,9278.0,47.7295,47.8191,47.7295,47.8191,9278.0
2015-08-12 12:20:00,58.65,58.69,58.61,58.68,16458.0,47.8028,47.8354,47.7702,47.8273,16458.0
2015-08-12 12:25:00,58.66,58.75,58.6,58.75,19640.0,47.811,47.8843,47.7621,47.8843,19640.0
2015-08-12 12:30:00,58.75,58.86,58.71,58.86,24496.0,47.8843,47.974,47.8517,47.974,24496.0
2015-08-12 12:35:00,58.89,59.06,58.88,59.06,10144.0,47.9984,48.137,47.9903,48.137,10144.0
2015-08-12 12:40:00,59.08,59.09,58.98,59.01,10423.0,48.1533,48.1615,48.0718,48.0963,10423.0
2015-08-12 12:45:00,59.03,59.07,58.95,58.95,17115.0,48.1126,48.1452,48.0473,48.0473,17115.0
2015-08-12 12:50:00,58.96,59.03,58.94,58.98,9450.0,48.0555,48.1126,48.0392,48.0718,9450.0
2015-08-12 12:55:00,58.99,59.01,58.93,58.96,13459.0,48.0799,48.0963,48.031,48.0555,13459.0
2015-08-12 13:00:00,58.96,59.22,58.96,59.2,9899.0,48.0555,48.2674,48.0555,48.2511,9899.0
2015-08-12 13:05:00,59.17,59.28,59.16,59.19,16215.0,48.2267,48.3163,48.2185,48.243,16215.0
2015-08-12 13:10:00,59.19,59.22,59.1,59.13,12799.0,48.243,48.2674,48.1696,48.1941,12799.0
2015-08-12 13:15:00,59.13,59.31,59.13,59.31,15272.0,48.1941,48.3408,48.1941,48.3408,15272.0
2015-08-12 13:20:00,59.31,59.4,59.29,59.39,10833.0,48.3408,48.4141,48.3245,48.406,10833.0
2015-08-12 13:25:00,59.39,59.4,59.23,59.23,10777.0,48.406,48.4141,48.2756,48.2756,10777.0
2015-08-12 13:30:00,59.24,59.32,59.18,59.19,18465.0,48.2837,48.3489,48.2348,48.243,18465.0
2015-08-12 13:35:00,59.2,59.3,59.18,59.29,16663.0,48.2511,48.3326,48.2348,48.3245,16663.0
2015-08-12 13:40:00,59.29,59.37,59.28,59.33,33756.0,48.3245,48.3897,48.3163,48.3571,33756.0
2015-08-12 13:45:00,59.34,59.53,59.33,59.53,6912.0,48.3652,48.5201,48.3571,48.5201,6912.0
2015-08-12 13:50:00,59.51,59.8,59.5,59.8,33824.0,48.5038,48.7401,48.4956,48.7401,33824.0
2015-08-12 13:55:00,59.81,59.82,59.73,59.73,25955.0,48.7483,48.7564,48.6831,48.6831,25955.0
2015-08-12 14:00:00,59.73,59.75,59.62,59.63,48253.0,48.6831,48.6994,48.5934,48.6016,48253.0
2015-08-12 14:05:00,59.64,59.83,59.63,59.82,16160.0,48.6097,48.7646,48.6016,48.7564,16160.0
2015-08-12 14:10:00,59.83,59.88,59.83,59.87,18954.0,48.7646,48.8053,48.7646,48.7972,18954.0
2015-08-12 14:15:00,59.87,59.88,59.75,59.82,8879.0,48.7972,48.8053,48.6994,48.7564,8879.0
2015-08-12 14:20:00,59.82,59.88,59.81,59.83,8660.0,48.7564,48.8053,48.7483,48.7646,8660.0
2015-08-12 14:25:00,59.83,59.83,59.7,59.73,19169.0,48.7646,48.7646,48.6586,48.6831,19169.0
2015-08-12 14:30:00,59.72,59.85,59.72,59.79,31942.0,48.6749,48.7809,48.6749,48.732,31942.0
2015-08-12 14:35:00,59.79,59.88,59.77,59.85,41538.0,48.732,48.8053,48.7157,48.7809,41538.0
2015-08-12 14:40:00,59.85,59.87,59.76,59.84,19033.0,48.7809,48.7972,48.7075,48.7727,19033.0
2015-08-12 14:45:00,59.83,59.89,59.8,59.87,16323.0,48.7646,48.8135,48.7401,48.7972,16323.0
2015-08-12 14:50:00,59.88,59.88,59.78,59.82,10026.0,48.8053,48.8053,48.7238,48.7564,10026.0
2015-08-12 14:55:00,59.82,59.84,59.77,59.8,18490.0,48.7564,48.7727,48.7157,48.7401,18490.0
2015-08-12 15:00:00,59.79,59.84,59.74,59.74,16664.0,48.732,48.7727,48.6912,48.6912,16664.0
2015-08-12 15:05:00,59.74,59.82,59.72,59.82,13919.0,48.6912,48.7564,48.6749,48.7564,13919.0
2015-08-12 15:10:00,59.85,59.85,59.74,59.77,18023.0,48.7809,48.7809,48.6912,48.7157,18023.0
2015-08-12 15:15:00,59.76,59.77,59.69,59.74,11420.0,48.7075,48.7157,48.6505,48.6912,11420.0
2015-08-12 15:20:00,59.75,59.86,59.72,59.85,30019.0,48.6994,48.789,48.6749,48.7809,30019.0
2015-08-12 15:25:00,59.84,59.97,59.81,59.96,25644.0,48.7727,48.8787,48.7483,48.8706,25644.0
2015-08-12 15:30:00,59.96,60.01,59.9,60.0,27150.0,48.8706,48.9113,48.8216,48.9032,27150.0
2015-08-12 15:35:00,60.0,60.0,59.83,59.84,17844.0,48.9032,48.9032,48.7646,48.7727,17844.0
2015-08-12 15:40:00,59.84,59.9,59.79,59.86,29592.0,48.7727,48.8216,48.732,48.789,29592.0
2015-08-12 15:45:00,59.86,59.89,59.8,59.82,36681.0,48.789,48.8135,48.7401,48.7564,36681.0
2015-08-12 15:50:00,59.81,59.86,59.76,59.82,48103.0,48.7483,48.789,48.7075,48.7564,48103.0
2015-08-12 15:55:00,59.82,59.82,59.71,59.76,119083.0,48.7564,48.7564,48.6668,48.7075,119083.0
2015-08-13 09:30:00,59.66,59.89,59.61,59.86,32400.0,48.626,48.8135,48.5853,48.789,32400.0
2015-08-13 09:35:00,59.79,59.83,59.45,59.46,26818.0,48.732,48.7646,48.4549,48.463,26818.0
2015-08-13 09:40:00,59.43,59.68,59.34,59.57,7685.0,48.4386,48.6423,48.3652,48.5527,7685.0
2015-08-13 09:45:00,59.55,59.56,59.19,59.19,20457.0,48.5364,48.5445,48.243,48.243,20457.0
2015-08-13 09:50:00,59.22,59.36,59.14,59.35,19701.0,48.2674,48.3815,48.2022,48.3734,19701.0
2015-08-13 09:55:00,59.36,59.4,59.24,59.34,11210.0,48.3815,48.4141,48.2837,48.3652,11210.0
2015-08-13 10:00:00,59.32,59.32,59.16,59.18,10134.0,48.3489,48.3489,48.2185,48.2348,10134.0
2015-08-13 10:05:00,59.16,59.36,59.13,59.3,12800.0,48.2185,48.3815,48.1941,48.3326,12800.0
2015-08-13 10:10:00,59.32,59.36,59.15,59.2,18498.0,48.3489,48.3815,48.2104,48.2511,18498.0
2015-08-13 10:15:00,59.17,59.22,59.11,59.15,18584.0,48.2267,48.2674,48.1778,48.2104,18584.0
2015-08-13 10:20:00,59.16,59.36,59.13,59.36,32028.0,48.2185,48.3815,48.1941,48.3815,32028.0
2015-08-13 10:25:00,59.36,59.43,59.3,59.43,6375.0,48.3815,48.4386,48.3326,48.4386,6375.0
2015-08-13 10:30:00,59.41,59.42,59.25,59.29,13100.0,48.4223,48.4304,48.2919,48.3245,13100.0
2015-08-13 10:35:00,59.3,59.54,59.29,59.54,14993.0,48.3326,48.5282,48.3245,48.5282,14993.0
2015-08-13 10:40:00,59.53,59.61,59.47,59.47,14774.0,48.5201,48.5853,48.4712,48.4712,14774.0
2015-08-13 10:45:00,59.47,59.47,59.38,59.39,16676.0,48.4712,48.4712,48.3978,48.406,16676.0
2015-08-13 10:50:00,59.39,59.45,59.35,59.4,15112.0,48.406,48.4549,48.3734,48.4141,15112.0
2015-08-13 10:55:00,59.41,59.47,59.19,59.22,32009.0,48.4223,48.4712,48.243,48.2674,32009.0
2015-08-13 11:00:00,59.22,59.26,59.14,59.21,14461.0,48.2674,48.3,48.2022,48.2593,14461.0
2015-08-13 11:05:00,59.21,59.21,59.02,59.05,24053.0,48.2593,48.2593,48.1044,48.1289,24053.0
2015-08-13 11:10:00,59.03,59.06,58.96,59.04,71434.0,48.1126,48.137,48.0555,48.1207,71434.0
2015-08-13 11:15:00,59.04,59.13,59.04,59.11,33618.0,48.1207,48.1941,48.1207,48.1778,33618.0
2015-08-13 11:20:00,59.1,59.1,58.97,59.05,21810.0,48.1696,48.1696,48.0636,48.1289,21810.0
2015-08-13 11:25:00,59.05,59.05,58.89,58.94,30617.0,48.1289,48.1289,47.9984,48.0392,30617.0
2015-08-13 11:30:00,58.95,59.01,58.91,58.97,22250.0,48.0473,48.0963,48.0147,48.0636,22250.0
2015-08-13 11:35:00,58.97,58.99,58.9,58.93,15416.0,48.0636,48.0799,48.0066,48.031,15416.0
2015-08-13 11:40:00,58.94,58.99,58.89,58.92,16800.0,48.0392,48.0799,47.9984,48.0229,16800.0
2015-08-13 11:45:00,58.94,59.07,58.93,59.07,18549.0,48.0392,48.1452,48.031,48.1452,18549.0
2015-08-13 11:50:00,59.08,59.15,59.05,59.1,21365.0,48.1533,48.2104,48.1289,48.1696,21365.0
2015-08-13 11:55:00,59.11,59.11,59.02,59.05,16123.0,48.1778,48.1778,48.1044,48.1289,16123.0
2015-08-13 12:00:00,59.06,59.13,59.05,59.11,19980.0,48.137,48.1941,48.1289,48.1778,19980.0
2015-08-13 12:05:00,59.11,59.14,59.07,59.08,23232.0,48.1778,48.2022,48.1452,48.1533,23232.0
2015-08-13 12:10:00,59.1,59.21,59.08,59.17,70437.0,48.1696,48.2593,48.1533,48.2267,70437.0
2015-08-13 12:15:00,59.17,59.2,59.14,59.16,17565.0,48.2267,48.2511,48.2022,48.2185,17565.0
2015-08-13 12:20:00,59.15,59.19,59.13,59.14,46091.0,48.2104,48.243,48.1941,48.2022,46091.0
2015-08-13 12:25:00,59.14,59.26,59.13,59.26,13875.0,48.2022,48.3,48.1941,48.3,13875.0
2015-08-13 12:30:00,59.25,59.28,59.22,59.24,7597.0,48.2919,48.3163,48.2674,48.2837,7597.0
2015-08-13 12:35:00,59.25,59.25,59.23,59.24,4564.0,48.2919,48.2919,48.2756,48.2837,4564.0
2015-08-13 12:40:00,59.23,59.26,59.11,59.14,46086.0,48.2756,48.3,48.1778,48.2022,46086.0
2015-08-13 12:45:00,59.15,59.17,59.13,59.14,10500.0,48.2104,48.2267,48.1941,48.2022,10500.0
2015-08-13 12:50:00,59.15,59.15,59.09,59.1,12588.0,48.2104,48.2104,48.1615,48.1696,12588.0
2015-08-13 12:55:00,59.11,59.14,59.09,59.09,4300.0,48.1778,48.2022,48.1615,48.1615,4300.0
2015-08-13 13:00:00,59.07,59.15,59.07,59.15,5800.0,48.1452,48.2104,48.1452,48.2104,5800.0
2015-08-13 13:05:00,59.16,59.33,59.16,59.3,24792.0,48.2185,48.3571,48.2185,48.3326,24792.0
2015-08-13 13:10:00,59.3,59.35,59.3,59.33,5800.0,48.3326,48.3734,48.3326,48.3571,5800.0
2015-08-13 13:15:00,59.32,59.35,59.26,59.28,12309.0,48.3489,48.3734,48.3,48.3163,12309.0
2015-08-13 13:20:00,59.3,59.35,59.3,59.34,4000.0,48.3326,48.3734,48.3326,48.3652,4000.0
2015-08-13 13:25:00,59.32,59.41,59.31,59.38,14500.0,48.3489,48.4223,48.3408,48.3978,14500.0
2015-08-13 13:30:00,59.4,59.41,59.26,59.27,33864.0,48.4141,48.4223,48.3,48.3082,33864.0
2015-08-13 13:35:00,59.28,59.3,59.24,59.27,9141.0,48.3163,48.3326,48.2837,48.3082,9141.0
2015-08-13 13:40:00,59.27,59.27,59.21,59.24,7778.0,48.3082,48.3082,48.2593,48.2837,7778.0
2015-08-13 13:45:00,59.24,59.26,59.19,59.21,13817.0,48.2837,48.3,48.243,48.2593,13817.0
2015-08-13 13:50:00,59.2,59.2,59.09,59.19,11423.0,48.2511,48.2511,48.1615,48.243,11423.0
2015-08-13 13:55:00,59.18,59.23,59.16,59.23,5948.0,48.2348,48.2756,48.2185,48.2756,5948.0
2015-08-13 14:00:00,59.24,59.31,59.19,59.27,8968.0,48.2837,48.3408,48.243,48.3082,8968.0
2015-08-13 14:05:00,59.28,59.33,59.26,59.3,3621.0,48.3163,48.3571,48.3,48.3326,3621.0
2015-08-13 14:10:00,59.3,59.38,59.29,59.38,7100.0,48.3326,48.3978,48.3245,48.3978,7100.0
2015-08-13 14:15:00,59.37,59.37,59.3,59.33,10618.0,48.3897,48.3897,48.3326,48.3571,10618.0
2015-08-13 14:20:00,59.33,59.4,59.32,59.38,6185.0,48.3571,48.4141,48.3489,48.3978,6185.0
2015-08-13 14:25:00,59.38,59.4,59.31,59.31,7534.0,48.3978,48.4141,48.3408,48.3408,7534.0
2015-08-13 14:30:00,59.31,59.32,59.27,59.28,6200.0,48.3408,48.3489,48.3082,48.3163,6200.0
2015-08-13 14:35:00,59.28,59.32,59.27,59.27,3801.0,48.3163,48.3489,48.3082,48.3082,3801.0
2015-08-13 14:40:00,59.27,59.3,59.21,59.24,8700.0,48.3082,48.3326,48.2593,48.2837,8700.0
2015-08-13 14:45:00,59.24,59.25,59.22,59.25,5864.0,48.2837,48.2919,48.2674,48.2919,5864.0
2015-08-13 14:50:00,59.26,59.31,59.23,59.25,20230.0,48.3,48.3408,48.2756,48.2919,20230.0
2015-08-13 14:55:00,59.25,59.27,59.19,59.21,13255.0,48.2919,48.3082,48.243,48.2593,13255.0
2015-08-13 15:00:00,59.21,59.25,59.15,59.15,11501.0,48.2593,48.2919,48.2104,48.2104,11501.0
2015-08-13 15:05:00,59.15,59.16,59.08,59.09,14582.0,48.2104,48.2185,48.1533,48.1615,14582.0
2015-08-13 15:10:00,59.09,59.11,59.03,59.09,13316.0,48.1615,48.1778,48.1126,48.1615,13316.0
2015-08-13 15:15:00,59.08,59.12,59.05,59.06,10565.0,48.1533,48.1859,48.1289,48.137,10565.0
2015-08-13 15:20:00,59.06,59.06,58.95,58.97,19922.0,48.137,48.137,48.0473,48.0636,19922.0
2015-08-13 15:25:00,58.99,58.99,58.93,58.93,13700.0,48.0799,48.0799,48.031,48.031,13700.0
2015-08-13 15:30:00,58.93,58.96,58.87,58.91,31916.0,48.031,48.0555,47.9821,48.0147,31916.0
2015-08-13 15:35:00,58.92,58.95,58.87,58.93,36512.0,48.0229,48.0473,47.9821,48.031,36512.0
2015-08-13 15:40:00,58.93,58.98,58.9,58.94,35353.0,48.031,48.0718,48.0066,48.0392,35353.0
2015-08-13 15:45:00,58.94,59.05,58.93,59.02,45401.0,48.0392,48.1289,48.031,48.1044,45401.0
2015-08-13 15:50:00,59.02,59.04,58.98,59.04,50637.0,48.1044,48.1207,48.0718,48.1207,50637.0
2015-08-13 15:55:00,59.04,59.07,59.0,59.0,72996.0,48.1207,48.1452,48.0881,48.0881,72996.0
2015-08-14 09:30:00,58.85,59.27,58.67,58.93,37074.0,47.9658,48.3082,47.8191,48.031,37074.0
2015-08-14 09:35:00,58.92,59.24,58.85,58.88,6590.0,48.0229,48.2837,47.9658,47.9903,6590.0
2015-08-14 09:40:00,58.89,58.92,58.79,58.88,9289.0,47.9984,48.0229,47.9169,47.9903,9289.0
2015-08-14 09:45:00,58.88,58.92,58.8,58.84,19441.0,47.9903,48.0229,47.9251,47.9577,19441.0
2015-08-14 09:50:00,58.87,59.0,58.86,58.95,11379.0,47.9821,48.0881,47.974,48.0473,11379.0
2015-08-14 09:55:00,58.93,58.93,58.85,58.92,4900.0,48.031,48.031,47.9658,48.0229,4900.0
2015-08-14 10:00:00,58.94,59.03,58.87,58.97,15073.0,48.0392,48.1126,47.9821,48.0636,15073.0
2015-08-14 10:05:00,58.96,58.99,58.84,58.97,27127.0,48.0555,48.0799,47.9577,48.0636,27127.0
2015-08-14 10:10:00,58.96,59.03,58.91,58.97,55057.0,48.0555,48.1126,48.0147,48.0636,55057.0
2015-08-14 10:15:00,58.95,59.01,58.87,59.01,16028.0,48.0473,48.0963,47.9821,48.0963,16028.0
2015-08-14 10:20:00,59.01,59.05,58.98,59.02,11614.0,48.0963,48.1289,48.0718,48.1044,11614.0
2015-08-14 10:25:00,59.03,59.03,58.8,58.81,13500.0,48.1126,48.1126,47.9251,47.9332,13500.0
2015-08-14 10:30:00,58.83,58.87,58.72,58.76,8500.0,47.9495,47.9821,47.8599,47.8925,8500.0
2015-08-14 10:35:00,58.74,58.82,58.66,58.82,7000.0,47.8762,47.9414,47.811,47.9414,7000.0
2015-08-14 10:40:00,58.81,58.85,58.65,58.65,11061.0,47.9332,47.9658,47.8028,47.8028,11061.0
2015-08-14 10:45:00,58.64,58.64,58.57,58.62,10720.0,47.7947,47.7947,47.7376,47.7784,10720.0
2015-08-14 10:50:00,58.63,58.74,58.63,58.74,10630.0,47.7865,47.8762,47.7865,47.8762,10630.0
2015-08-14 10:55:00,58.74,58.79,58.7,58.7,11764.0,47.8762,47.9169,47.8436,47.8436,11764.0
2015-08-14 11:00:00,58.69,58.73,58.65,58.65,7600.0,47.8354,47.868,47.8028,47.8028,7600.0
2015-08-14 11:05:00,58.64,58.67,58.56,58.62,10987.0,47.7947,47.8191,47.7295,47.7784,10987.0
2015-08-14 11:10:00,58.62,58.7,58.58,58.62,8396.0,47.7784,47.8436,47.7458,47.7784,8396.0
2015-08-14 11:15:00,58.61,58.66,58.54,58.61,10575.0,47.7702,47.811,47.7132,47.7702,10575.0
2015-08-14 11:20:00,58.62,58.8,58.62,58.8,7728.0,47.7784,47.9251,47.7784,47.9251,7728.0
2015-08-14 11:25:00,58.81,58.88,58.77,58.88,11124.0,47.9332,47.9903,47.9006,47.9903,11124.0
2015-08-14 11:30:00,58.86,58.86,58.75,58.77,4162.0,47.974,47.974,47.8843,47.9006,4162.0
2015-08-14 11:35:00,58.74,58.78,58.72,58.78,4412.0,47.8762,47.9088,47.8599,47.9088,4412.0
2015-08-14 11:40:00,58.78,58.85,58.77,58.83,12751.0,47.9088,47.9658,47.9006,47.9495,12751.0
2015-08-14 11:45:00,58.82,58.82,58.73,58.76,7127.0,47.9414,47.9414,47.868,47.8925,7127.0
2015-08-14 11:50:00,58.75,58.84,58.73,58.8,8905.0,47.8843,47.9577,47.868,47.9251,8905.0
2015-08-14 11:55:00,58.79,58.81,58.71,58.78,7685.0,47.9169,47.9332,47.8517,47.9088,7685.0
2015-08-14 12:00:00,58.76,58.84,58.74,58.75,14732.0,47.8925,47.9577,47.8762,47.8843,14732.0
2015-08-14 12:05:00,58.76,58.78,58.72,58.77,9301.0,47.8925,47.9088,47.8599,47.9006,9301.0
2015-08-14 12:10:00,58.76,58.76,58.67,58.67,23718.0,47.8925,47.8925,47.8191,47.8191,23718.0
2015-08-14 12:15:00,58.68,58.8,58.68,58.73,32473.0,47.8273,47.9251,47.8273,47.868,32473.0
2015-08-14 12:20:00,58.74,58.74,58.62,58.64,7754.0,47.8762,47.8762,47.7784,47.7947,7754.0
2015-08-14 12:25:00,58.68,58.69,58.62,58.63,8401.0,47.8273,47.8354,47.7784,47.7865,8401.0
2015-08-14 12:30:00,58.62,58.66,58.59,58.65,11586.0,47.7784,47.811,47.7539,47.8028,11586.0
2015-08-14 12:35:00,58.65,58.7,58.57,58.58,9449.0,47.8028,47.8436,47.7376,47.7458,9449.0
2015-08-14 12:40:00,58.58,58.65,58.58,58.61,6100.0,47.7458,47.8028,47.7458,47.7702,6100.0
2015-08-14 12:45:00,58.59,58.6,58.53,58.55,14426.0,47.7539,47.7621,47.705,47.7213,14426.0
2015-08-14 12:50:00,58.54,58.63,58.54,58.62,5839.0,47.7132,47.7865,47.7132,47.7784,5839.0
2015-08-14 12:55:00,58.61,58.69,58.61,58.65,7260.0,47.7702,47.8354,47.7702,47.8028,7260.0
2015-08-14 13:00:00,58.63,58.67,58.6,58.65,10785.0,47.7865,47.8191,47.7621,47.8028,10785.0
2015-08-14 13:05:00,58.67,58.74,58.66,58.7,6250.0,47.8191,47.8762,47.811,47.8436,6250.0
2015-08-14 13:10:00,58.69,58.86,58.67,58.8,13824.0,47.8354,47.974,47.8191,47.9251,13824.0
2015-08-14 13:15:00,58.82,58.91,58.79,58.82,26236.0,47.9414,48.0147,47.9169,47.9414,26236.0
2015-08-14 13:20:00,58.82,58.83,58.8,58.83,19622.0,47.9414,47.9495,47.9251,47.9495,19622.0
2015-08-14 13:25:00,58.82,58.89,58.82,58.85,12394.0,47.9414,47.9984,47.9414,47.9658,12394.0
2015-08-14 13:30:00,58.85,58.97,58.85,58.89,15332.0,47.9658,48.0636,47.9658,47.9984,15332.0
2015-08-14 13:35:00,58.89,58.89,58.84,58.85,7040.0,47.9984,47.9984,47.9577,47.9658,7040.0
2015-08-14 13:40:00,58.85,58.86,58.84,58.85,17668.0,47.9658,47.974,47.9577,47.9658,17668.0
2015-08-14 13:45:00,58.84,58.84,58.78,58.78,8654.0,47.9577,47.9577,47.9088,47.9088,8654.0
2015-08-14 13:50:00,58.78,58.81,58.75,58.78,17225.0,47.9088,47.9332,47.8843,47.9088,17225.0
2015-08-14 13:55:00,58.8,58.83,58.77,58.8,10000.0,47.9251,47.9495,47.9006,47.9251,10000.0
2015-08-14 14:00:00,58.81,58.87,58.81,58.84,12657.0,47.9332,47.9821,47.9332,47.9577,12657.0
2015-08-14 14:05:00,58.85,58.85,58.77,58.81,12388.0,47.9658,47.9658,47.9006,47.9332,12388.0
2015-08-14 14:10:00,58.82,58.86,58.8,58.81,16490.0,47.9414,47.974,47.9251,47.9332,16490.0
2015-08-14 14:15:00,58.8,58.81,58.78,58.78,7085.0,47.9251,47.9332,47.9088,47.9088,7085.0
2015-08-14 14:20:00,58.77,58.78,58.73,58.77,14846.0,47.9006,47.9088,47.868,47.9006,14846.0
2015-08-14 14:25:00,58.77,58.81,58.73,58.75,14593.0,47.9006,47.9332,47.868,47.8843,14593.0
2015-08-14 14:30:00,58.76,58.79,58.73,58.77,17652.0,47.8925,47.9169,47.868,47.9006,17652.0
2015-08-14 14:35:00,58.77,58.78,58.74,58.75,19204.0,47.9006,47.9088,47.8762,47.8843,19204.0
2015-08-14 14:40:00,58.74,58.74,58.69,58.71,32925.0,47.8762,47.8762,47.8354,47.8517,32925.0
2015-08-14 14:45:00,58.72,58.73,58.7,58.7,14747.0,47.8599,47.868,47.8436,47.8436,14747.0
2015-08-14 14:50:00,58.7,58.72,58.67,58.7,15759.0,47.8436,47.8599,47.8191,47.8436,15759.0
2015-08-14 14:55:00,58.69,58.73,58.67,58.71,18634.0,47.8354,47.868,47.8191,47.8517,18634.0
2015-08-14 15:00:00,58.7,58.75,58.69,58.74,22419.0,47.8436,47.8843,47.8354,47.8762,22419.0
2015-08-14 15:05:00,58.75,58.81,58.75,58.8,31808.0,47.8843,47.9332,47.8843,47.9251,31808.0
2015-08-14 15:10:00,58.81,58.87,58.77,58.87,31715.0,47.9332,47.9821,47.9006,47.9821,31715.0
2015-08-14 15:15:00,58.86,58.9,58.85,58.89,9304.0,47.974,48.0066,47.9658,47.9984,9304.0
2015-08-14 15:20:00,58.88,58.93,58.87,58.91,23511.0,47.9903,48.031,47.9821,48.0147,23511.0
2015-08-14 15:25:00,58.9,58.93,58.87,58.93,26297.0,48.0066,48.031,47.9821,48.031,26297.0
2015-08-14 15:30:00,58.92,58.93,58.89,58.9,25800.0,48.0229,48.031,47.9984,48.0066,25800.0
2015-08-14 15:35:00,58.9,58.91,58.86,58.88,31232.0,48.0066,48.0147,47.974,47.9903,31232.0
2015-08-14 15:40:00,58.88,58.9,58.86,58.89,16105.0,47.9903,48.0066,47.974,47.9984,16105.0
2015-08-14 15:45:00,58.89,58.91,58.88,58.88,38837.0,47.9984,48.0147,47.9903,47.9903,38837.0
2015-08-14 15:50:00,58.88,58.89,58.86,58.88,41739.0,47.9903,47.9984,47.974,47.9903,41739.0
2015-08-14 15:55:00,58.89,58.9,58.84,58.84,99988.0,47.9984,48.0066,47.9577,47.9577,99988.0
2015-08-17 09:30:00,58.47,58.83,58.3,58.52,41709.0,47.6561,47.9495,47.5176,47.6969,41709.0
2015-08-17 09:35:00,58.56,58.64,58.39,58.56,21193.0,47.7295,47.7947,47.5909,47.7295,21193.0
2015-08-17 09:40:00,58.54,58.56,58.3,58.38,17369.0,47.7132,47.7295,47.5176,47.5828,17369.0
2015-08-17 09:45:00,58.36,58.49,58.34,58.43,14925.0,47.5665,47.6724,47.5502,47.6235,14925.0
2015-08-17 09:50:00,58.41,58.48,58.34,58.42,31040.0,47.6072,47.6643,47.5502,47.6154,31040.0
2015-08-17 09:55:00,58.43,58.47,58.32,58.4,18458.0,47.6235,47.6561,47.5339,47.5991,18458.0
2015-08-17 10:00:00,58.42,58.46,58.35,58.43,15975.0,47.6154,47.648,47.5583,47.6235,15975.0
2015-08-17 10:05:00,58.44,58.49,58.34,58.38,53755.0,47.6317,47.6724,47.5502,47.5828,53755.0
2015-08-17 10:10:00,58.37,58.57,58.36,58.55,20322.0,47.5746,47.7376,47.5665,47.7213,20322.0
2015-08-17 10:15:00,58.55,58.88,58.55,58.82,29637.0,47.7213,47.9903,47.7213,47.9414,29637.0
2015-08-17 10:20:00,58.81,59.03,58.81,58.98,29758.0,47.9332,48.1126,47.9332,48.0718,29758.0
2015-08-17 10:25:00,58.96,58.97,58.83,58.83,15626.0,48.0555,48.0636,47.9495,47.9495,15626.0
2015-08-17 10:30:00,58.8,58.82,58.76,58.79,7100.0,47.9251,47.9414,47.8925,47.9169,7100.0
2015-08-17 10:35:00,58.79,58.88,58.77,58.82,20220.0,47.9169,47.9903,47.9006,47.9414,20220.0
2015-08-17 10:40:00,58.83,58.9,58.78,58.86,19320.0,47.9495,48.0066,47.9088,47.974,19320.0
2015-08-17 10:45:00,58.86,58.92,58.78,58.87,74437.0,47.974,48.0229,47.9088,47.9821,74437.0
2015-08-17 10:50:00,58.87,58.94,58.84,58.88,35831.0,47.9821,48.0392,47.9577,47.9903,35831.0
2015-08-17 10:55:00,58.88,58.97,58.81,58.97,23150.0,47.9903,48.0636,47.9332,48.0636,23150.0
2015-08-17 11:00:00,58.97,59.16,58.97,59.15,24246.0,48.0636,48.2185,48.0636,48.2104,24246.0
2015-08-17 11:05:00,59.16,59.25,59.16,59.23,16330.0,48.2185,48.2919,48.2185,48.2756,16330.0
2015-08-17 11:10:00,59.24,59.39,59.23,59.28,22544.0,48.2837,48.406,48.2756,48.3163,22544.0
2015-08-17 11:15:00,59.29,59.29,59.13,59.15,4119.0,48.3245,48.3245,48.1941,48.2104,4119.0
2015-08-17 11:20:00,59.14,59.28,59.14,59.28,6962.0,48.2022,48.3163,48.2022,48.3163,6962.0
2015-08-17 11:25:00,59.28,59.34,59.2,59.22,8469.0,48.3163,48.3652,48.2511,48.2674,8469.0
2015-08-17 11:30:00,59.2,59.45,59.19,59.45,23780.0,48.2511,48.4549,48.243,48.4549,23780.0
2015-08-17 11:35:00,59.45,59.51,59.41,59.49,12047.0,48.4549,48.5038,48.4223,48.4875,12047.0
2015-08-17 11:40:00,59.5,59.51,59.38,59.38,11600.0,48.4956,48.5038,48.3978,48.3978,11600.0
2015-08-17 11:45:00,59.4,59.43,59.35,59.35,11075.0,48.4141,48.4386,48.3734,48.3734,11075.0
2015-08-17 11:50:00,59.37,59.42,59.23,59.24,7709.0,48.3897,48.4304,48.2756,48.2837,7709.0
2015-08-17 11:55:00,59.21,59.24,59.16,59.21,6071.0,48.2593,48.2837,48.2185,48.2593,6071.0
2015-08-17 12:00:00,59.23,59.28,59.2,59.23,7200.0,48.2756,48.3163,48.2511,48.2756,7200.0
2015-08-17 12:05:00,59.23,59.35,59.23,59.31,6226.0,48.2756,48.3734,48.2756,48.3408,6226.0
2015-08-17 12:10:00,59.3,59.31,59.27,59.3,4983.0,48.3326,48.3408,48.3082,48.3326,4983.0
2015-08-17 12:15:00,59.3,59.32,59.16,59.18,9014.0,48.3326,48.3489,48.2185,48.2348,9014.0
2015-08-17 12:20:00,59.2,59.29,59.2,59.29,4345.0,48.2511,48.3245,48.2511,48.3245,4345.0
2015-08-17 12:25:00,59.28,59.28,59.19,59.2,8334.0,48.3163,48.3163,48.243,48.2511,8334.0
2015-08-17 12:30:00,59.22,59.24,59.15,59.15,8019.0,48.2674,48.2837,48.2104,48.2104,8019.0
2015-08-17 12:35:00,59.13,59.22,59.07,59.2,5289.0,48.1941,48.2674,48.1452,48.2511,5289.0
2015-08-17 12:40:00,59.2,59.2,59.12,59.14,6900.0,48.2511,48.2511,48.1859,48.2022,6900.0
2015-08-17 12:45:00,59.15,59.19,59.08,59.13,8644.0,48.2104,48.243,48.1533,48.1941,8644.0
2015-08-17 12:50:00,59.16,59.26,59.13,59.26,4900.0,48.2185,48.3,48.1941,48.3,4900.0
2015-08-17 12:55:00,59.29,59.33,59.28,59.33,5755.0,48.3245,48.3571,48.3163,48.3571,5755.0
2015-08-17 13:00:00,59.33,59.36,59.31,59.34,3308.0,48.3571,48.3815,48.3408,48.3652,3308.0
2015-08-17 13:05:00,59.35,59.35,59.3,59.31,2349.0,48.3734,48.3734,48.3326,48.3408,2349.0
2015-08-17 13:10:00,59.3,59.31,59.27,59.28,3300.0,48.3326,48.3408,48.3082,48.3163,3300.0
2015-08-17 13:15:00,59.31,59.31,59.28,59.3,5900.0,48.3408,48.3408,48.3163,48.3326,5900.0
2015-08-17 13:20:00,59.31,59.35,59.31,59.32,6987.0,48.3408,48.3734,48.3408,48.3489,6987.0
2015-08-17 13:25:00,59.32,59.38,59.31,59.35,7803.0,48.3489,48.3978,48.3408,48.3734,7803.0
2015-08-17 13:30:00,59.37,59.37,59.27,59.28,5600.0,48.3897,48.3897,48.3082,48.3163,5600.0
2015-08-17 13:35:00,59.29,59.29,59.2,59.2,5800.0,48.3245,48.3245,48.2511,48.2511,5800.0
2015-08-17 13:40:00,59.19,59.22,59.18,59.2,3275.0,48.243,48.2674,48.2348,48.2511,3275.0
2015-08-17 13:45:00,59.22,59.23,59.16,59.18,6718.0,48.2674,48.2756,48.2185,48.2348,6718.0
2015-08-17 13:50:00,59.16,59.22,59.16,59.19,7453.0,48.2185,48.2674,48.2185,48.243,7453.0
2015-08-17 13:55:00,59.2,59.2,59.1,59.11,6000.0,48.2511,48.2511,48.1696,48.1778,6000.0
2015-08-17 14:00:00,59.13,59.18,59.12,59.14,6240.0,48.1941,48.2348,48.1859,48.2022,6240.0
2015-08-17 14:05:00,59.16,59.21,59.13,59.14,6384.0,48.2185,48.2593,48.1941,48.2022,6384.0
2015-08-17 14:10:00,59.15,59.21,59.14,59.15,6013.0,48.2104,48.2593,48.2022,48.2104,6013.0
2015-08-17 14:15:00,59.14,59.18,59.09,59.18,4900.0,48.2022,48.2348,48.1615,48.2348,4900.0
2015-08-17 14:20:00,59.19,59.24,59.18,59.23,4900.0,48.243,48.2837,48.2348,48.2756,4900.0
2015-08-17 14:25:00,59.22,59.26,59.2,59.2,4800.0,48.2674,48.3,48.2511,48.2511,4800.0
2015-08-17 14:30:00,59.21,59.23,59.15,59.2,4980.0,48.2593,48.2756,48.2104,48.2511,4980.0
2015-08-17 14:35:00,59.2,59.24,59.2,59.23,9004.0,48.2511,48.2837,48.2511,48.2756,9004.0
2015-08-17 14:40:00,59.23,59.28,59.21,59.23,8464.0,48.2756,48.3163,48.2593,48.2756,8464.0
2015-08-17 14:45:00,59.22,59.25,59.2,59.2,2900.0,48.2674,48.2919,48.2511,48.2511,2900.0
2015-08-17 14:50:00,59.21,59.22,59.19,59.19,8114.0,48.2593,48.2674,48.243,48.243,8114.0
2015-08-17 14:55:00,59.18,59.31,59.18,59.27,17997.0,48.2348,48.3408,48.2348,48.3082,17997.0
2015-08-17 15:00:00,59.26,59.29,59.22,59.26,8113.0,48.3,48.3245,48.2674,48.3,8113.0
2015-08-17 15:05:00,59.26,59.31,59.24,59.28,13313.0,48.3,48.3408,48.2837,48.3163,13313.0
2015-08-17 15:10:00,59.29,59.3,59.23,59.23,9353.0,48.3245,48.3326,48.2756,48.2756,9353.0
2015-08-17 15:15:00,59.23,59.3,59.22,59.3,21157.0,48.2756,48.3326,48.2674,48.3326,21157.0
2015-08-17 15:20:00,59.3,59.36,59.3,59.33,13652.0,48.3326,48.3815,48.3326,48.3571,13652.0
2015-08-17 15:25:00,59.34,59.39,59.32,59.39,15986.0,48.3652,48.406,48.3489,48.406,15986.0
2015-08-17 15:30:00,59.38,59.44,59.37,59.43,19051.0,48.3978,48.4467,48.3897,48.4386,19051.0
2015-08-17 15:35:00,59.43,59.44,59.38,59.41,22189.0,48.4386,48.4467,48.3978,48.4223,22189.0
2015-08-17 15:40:00,59.41,59.44,59.39,59.43,28043.0,48.4223,48.4467,48.406,48.4386,28043.0
2015-08-17 15:45:00,59.44,59.48,59.4,59.43,32627.0,48.4467,48.4793,48.4141,48.4386,32627.0
2015-08-17 15:50:00,59.44,59.52,59.44,59.52,36549.0,48.4467,48.5119,48.4467,48.5119,36549.0
2015-08-17 15:55:00,59.52,59.52,59.49,59.49,67971.0,48.5119,48.5119,48.4875,48.4875,67971.0
2015-08-18 09:30:00,58.99,59.42,58.99,59.31,72524.0,48.0799,48.4304,48.0799,48.3408,72524.0
2015-08-18 09:35:00,59.31,59.33,59.16,59.23,71955.0,48.3408,48.3571,48.2185,48.2756,71955.0
2015-08-18 09:40:00,59.21,59.24,58.78,58.84,31507.0,48.2593,48.2837,47.9088,47.9577,31507.0
2015-08-18 09:45:00,58.86,58.92,58.79,58.79,13400.0,47.974,48.0229,47.9169,47.9169,13400.0
2015-08-18 09:50:00,58.8,58.84,58.64,58.69,54075.0,47.9251,47.9577,47.7947,47.8354,54075.0
2015-08-18 09:55:00,58.7,58.71,58.56,58.57,18698.0,47.8436,47.8517,47.7295,47.7376,18698.0
2015-08-18 10:00:00,58.58,58.64,58.43,58.63,35804.0,47.7458,47.7947,47.6235,47.7865,35804.0
2015-08-18 10:05:00,58.63,58.67,58.48,58.54,89258.0,47.7865,47.8191,47.6643,47.7132,89258.0
2015-08-18 10:10:00,58.55,58.56,58.43,58.53,78968.0,47.7213,47.7295,47.6235,47.705,78968.0
2015-08-18 10:15:00,58.51,58.61,58.46,58.61,63879.0,47.6887,47.7702,47.648,47.7702,63879.0
2015-08-18 10:20:00,58.63,58.79,58.63,58.73,26536.0,47.7865,47.9169,47.7865,47.868,26536.0
2015-08-18 10:25:00,58.73,58.73,58.58,58.66,11770.0,47.868,47.868,47.7458,47.811,11770.0
2015-08-18 10:30:00,58.67,58.77,58.65,58.71,33391.0,47.8191,47.9006,47.8028,47.8517,33391.0
2015-08-18 10:35:00,58.71,58.72,58.62,58.7,12905.0,47.8517,47.8599,47.7784,47.8436,12905.0
2015-08-18 10:40:00,58.7,58.7,58.55,58.57,13754.0,47.8436,47.8436,47.7213,47.7376,13754.0
2015-08-18 10:45:00,58.61,58.63,58.5,58.51,17115.0,47.7702,47.7865,47.6806,47.6887,17115.0
2015-08-18 10:50:00,58.51,58.59,58.49,58.59,15535.0,47.6887,47.7539,47.6724,47.7539,15535.0
2015-08-18 10:55:00,58.59,58.6,58.51,58.54,10865.0,47.7539,47.7621,47.6887,47.7132,10865.0
2015-08-18 11:00:00,58.52,58.53,58.4,58.49,17135.0,47.6969,47.705,47.5991,47.6724,17135.0
2015-08-18 11:05:00,58.47,58.5,58.37,58.45,124895.0,47.6561,47.6806,47.5746,47.6398,124895.0
2015-08-18 11:10:00,58.45,58.47,58.3,58.36,48505.0,47.6398,47.6561,47.5176,47.5665,48505.0
2015-08-18 11:15:00,58.37,58.4,58.34,58.38,28135.0,47.5746,47.5991,47.5502,47.5828,28135.0
2015-08-18 11:20:00,58.38,58.48,58.36,58.44,15449.0,47.5828,47.6643,47.5665,47.6317,15449.0
2015-08-18 11:25:00,58.44,58.49,58.37,58.4,19906.0,47.6317,47.6724,47.5746,47.5991,19906.0
2015-08-18 11:30:00,58.43,58.43,58.3,58.3,41853.0,47.6235,47.6235,47.5176,47.5176,41853.0
2015-08-18 11:35:00,58.3,58.33,58.19,58.21,56203.0,47.5176,47.542,47.4279,47.4442,56203.0
2015-08-18 11:40:00,58.21,58.41,58.2,58.41,64057.0,47.4442,47.6072,47.4361,47.6072,64057.0
2015-08-18 11:45:00,58.39,58.41,58.29,58.37,21127.0,47.5909,47.6072,47.5094,47.5746,21127.0
2015-08-18 11:50:00,58.37,58.49,58.34,58.47,11174.0,47.5746,47.6724,47.5502,47.6561,11174.0
2015-08-18 11:55:00,58.46,58.46,58.39,58.45,6284.0,47.648,47.648,47.5909,47.6398,6284.0
2015-08-18 12:00:00,58.47,58.56,58.46,58.56,10651.0,47.6561,47.7295,47.648,47.7295,10651.0
2015-08-18 12:05:00,58.57,58.61,58.56,58.6,7204.0,47.7376,47.7702,47.7295,47.7621,7204.0
2015-08-18 12:10:00,58.6,58.7,58.6,58.67,9100.0,47.7621,47.8436,47.7621,47.8191,9100.0
2015-08-18 12:15:00,58.65,58.65,58.55,58.56,8128.0,47.8028,47.8028,47.7213,47.7295,8128.0
2015-08-18 12:20:00,58.56,58.56,58.38,58.38,6400.0,47.7295,47.7295,47.5828,47.5828,6400.0
2015-08-18 12:25:00,58.37,58.42,58.36,58.4,25100.0,47.5746,47.6154,47.5665,47.5991,25100.0
2015-08-18 12:30:00,58.39,58.42,58.36,58.38,12040.0,47.5909,47.6154,47.5665,47.5828,12040.0
2015-08-18 12:35:00,58.38,58.42,58.38,58.39,7817.0,47.5828,47.6154,47.5828,47.5909,7817.0
2015-08-18 12:40:00,58.4,58.4,58.35,58.36,14147.0,47.5991,47.5991,47.5583,47.5665,14147.0
2015-08-18 12:45:00,58.35,58.37,58.27,58.27,12497.0,47.5583,47.5746,47.4931,47.4931,12497.0
2015-08-18 12:50:00,58.27,58.28,58.18,58.23,15270.0,47.4931,47.5013,47.4198,47.4605,15270.0
2015-08-18 12:55:00,58.23,58.24,58.12,58.16,31430.0,47.4605,47.4687,47.3709,47.4035,31430.0
2015-08-18 13:00:00,58.16,58.2,58.1,58.2,29815.0,47.4035,47.4361,47.3546,47.4361,29815.0
2015-08-18 13:05:00,58.21,58.31,58.21,58.31,13414.0,47.4442,47.5257,47.4442,47.5257,13414.0
2015-08-18 13:10:00,58.31,58.31,58.2,58.2,8503.0,47.5257,47.5257,47.4361,47.4361,8503.0
2015-08-18 13:15:00,58.19,58.19,58.1,58.11,22469.0,47.4279,47.4279,47.3546,47.3627,22469.0
2015-08-18 13:20:00,58.11,58.13,58.08,58.1,16866.0,47.3627,47.379,47.3383,47.3546,16866.0
2015-08-18 13:25:00,58.1,58.2,58.09,58.11,29192.0,47.3546,47.4361,47.3464,47.3627,29192.0
2015-08-18 13:30:00,58.13,58.15,58.05,58.05,13021.0,47.379,47.3953,47.3138,47.3138,13021.0
2015-08-18 13:35:00,58.06,58.06,57.93,57.93,24288.0,47.322,47.322,47.216,47.216,24288.0
2015-08-18 13:40:00,57.96,58.03,57.96,58.01,16235.0,47.2404,47.2975,47.2404,47.2812,16235.0
2015-08-18 13:45:00,58.01,58.03,57.95,57.98,22367.0,47.2812,47.2975,47.2323,47.2567,22367.0
2015-08-18 13:50:00,57.99,57.99,57.82,57.84,31714.0,47.2649,47.2649,47.1263,47.1426,31714.0
2015-08-18 13:55:00,57.83,57.92,57.76,57.82,61159.0,47.1345,47.2078,47.0774,47.1263,61159.0
2015-08-18 14:00:00,57.83,57.9,57.77,57.79,18383.0,47.1345,47.1915,47.0856,47.1019,18383.0
2015-08-18 14:05:00,57.79,57.79,57.68,57.75,31731.0,47.1019,47.1019,47.0122,47.0693,31731.0
2015-08-18 14:10:00,57.75,57.82,57.75,57.78,40858.0,47.0693,47.1263,47.0693,47.0937,40858.0
2015-08-18 14:15:00,57.78,57.79,57.69,57.74,36300.0,47.0937,47.1019,47.0204,47.0611,36300.0
2015-08-18 14:20:00,57.74,57.77,57.72,57.72,23822.0,47.0611,47.0856,47.0448,47.0448,23822.0
2015-08-18 14:25:00,57.73,57.73,57.67,57.69,55681.0,47.053,47.053,47.0041,47.0204,55681.0
2015-08-18 14:30:00,57.69,57.71,57.66,57.69,30817.0,47.0204,47.0367,46.9959,47.0204,30817.0
2015-08-18 14:35:00,57.69,57.72,57.67,57.7,50580.0,47.0204,47.0448,47.0041,47.0285,50580.0
2015-08-18 14:40:00,57.7,57.7,57.58,57.59,39809.0,47.0285,47.0285,46.9307,46.9389,39809.0
2015-08-18 14:45:00,57.58,57.59,57.44,57.51,92208.0,46.9307,46.9389,46.8166,46.8737,92208.0
2015-08-18 14:50:00,57.51,57.52,57.33,57.39,40848.0,46.8737,46.8818,46.727,46.7759,40848.0
2015-08-18 14:55:00,57.4,57.52,57.4,57.46,59333.0,46.784,46.8818,46.784,46.8329,59333.0
2015-08-18 15:00:00,57.47,57.52,57.41,57.49,34784.0,46.8411,46.8818,46.7922,46.8574,34784.0
2015-08-18 15:05:00,57.48,57.69,57.48,57.64,43915.0,46.8492,47.0204,46.8492,46.9796,43915.0
2015-08-18 15:10:00,57.64,57.65,57.54,57.6,37244.0,46.9796,46.9878,46.8981,46.947,37244.0
2015-08-18 15:15:00,57.59,57.64,57.56,57.56,52497.0,46.9389,46.9796,46.9144,46.9144,52497.0
2015-08-18 15:20:00,57.56,57.64,57.56,57.63,70141.0,46.9144,46.9796,46.9144,46.9715,70141.0
2015-08-18 15:25:00,57.62,57.73,57.61,57.65,78338.0,46.9633,47.053,46.9552,46.9878,78338.0
2015-08-18 15:30:00,57.65,57.78,57.65,57.78,64687.0,46.9878,47.0937,46.9878,47.0937,64687.0
2015-08-18 15:35:00,57.78,57.88,57.77,57.86,83434.0,47.0937,47.1752,47.0856,47.1589,83434.0
2015-08-18 15:40:00,57.86,57.87,57.68,57.68,91590.0,47.1589,47.1671,47.0122,47.0122,91590.0
2015-08-18 15:45:00,57.68,57.79,57.63,57.78,85232.0,47.0122,47.1019,46.9715,47.0937,85232.0
2015-08-18 15:50:00,57.78,57.82,57.75,57.8,159947.0,47.0937,47.1263,47.0693,47.11,159947.0
2015-08-18 15:55:00,57.81,57.95,57.78,57.9,266294.0,47.1182,47.2323,47.0937,47.1915,266294.0
2015-08-19 09:30:00,60.73,60.75,59.71,60.04,799456.0,49.4981,49.5144,48.6668,48.9358,799456.0
2015-08-19 09:35:00,60.04,60.4,58.8,59.5,698660.0,48.9358,49.2292,47.9251,48.4956,698660.0
2015-08-19 09:40:00,59.55,59.93,59.28,59.82,320757.0,48.5364,48.8461,48.3163,48.7564,320757.0
2015-08-19 09:45:00,59.89,60.16,59.56,59.87,375430.0,48.8135,49.0336,48.5445,48.7972,375430.0
2015-08-19 09:50:00,59.79,59.87,59.57,59.77,157024.0,48.732,48.7972,48.5527,48.7157,157024.0
2015-08-19 09:55:00,59.71,60.07,59.66,59.87,226189.0,48.6668,48.9602,48.626,48.7972,226189.0
2015-08-19 10:00:00,59.9,60.5,59.69,60.42,293962.0,48.8216,49.3107,48.6505,49.2455,293962.0
2015-08-19 10:05:00,60.38,60.82,60.22,60.61,227346.0,49.2129,49.5715,49.0825,49.4003,227346.0
2015-08-19 10:10:00,60.63,60.78,60.41,60.52,138003.0,49.4166,49.5389,49.2373,49.327,138003.0
2015-08-19 10:15:00,60.52,60.61,60.16,60.24,100776.0,49.327,49.4003,49.0336,49.0988,100776.0
2015-08-19 10:20:00,60.23,60.41,60.09,60.33,55564.0,49.0906,49.2373,48.9765,49.1721,55564.0
2015-08-19 10:25:00,60.34,60.35,59.77,59.8,144510.0,49.1803,49.1884,48.7157,48.7401,144510.0
2015-08-19 10:30:00,59.81,59.95,59.81,59.85,54243.0,48.7483,48.8624,48.7483,48.7809,54243.0
2015-08-19 10:35:00,59.84,59.86,59.08,59.2,187093.0,48.7727,48.789,48.1533,48.2511,187093.0
2015-08-19 10:40:00,59.2,59.33,58.84,59.11,169294.0,48.2511,48.3571,47.9577,48.1778,169294.0
2015-08-19 10:45:00,59.15,59.41,58.91,59.37,198453.0,48.2104,48.4223,48.0147,48.3897,198453.0
2015-08-19 10:50:00,59.35,59.4,59.12,59.16,54648.0,48.3734,48.4141,48.1859,48.2185,54648.0
2015-08-19 10:55:00,59.16,59.19,58.82,58.85,118260.0,48.2185,48.243,47.9414,47.9658,118260.0
2015-08-19 11:00:00,58.83,59.03,58.75,58.78,116442.0,47.9495,48.1126,47.8843,47.9088,116442.0
2015-08-19 11:05:00,58.77,58.83,58.45,58.46,157904.0,47.9006,47.9495,47.6398,47.648,157904.0
2015-08-19 11:10:00,58.47,58.52,58.33,58.35,130746.0,47.6561,47.6969,47.542,47.5583,130746.0
2015-08-19 11:15:00,58.37,58.5,58.27,58.31,82426.0,47.5746,47.6806,47.4931,47.5257,82426.0
2015-08-19 11:20:00,58.32,58.6,58.31,58.47,50343.0,47.5339,47.7621,47.5257,47.6561,50343.0
2015-08-19 11:25:00,58.47,58.47,58.15,58.25,103471.0,47.6561,47.6561,47.3953,47.4768,103471.0
2015-08-19 11:30:00,58.26,58.32,57.95,58.3,85454.0,47.485,47.5339,47.2323,47.5176,85454.0
2015-08-19 11:35:00,58.3,58.5,58.26,58.43,48665.0,47.5176,47.6806,47.485,47.6235,48665.0
2015-08-19 11:40:00,58.43,58.44,58.03,58.03,43802.0,47.6235,47.6317,47.2975,47.2975,43802.0
2015-08-19 11:45:00,58.05,58.17,57.78,57.79,73651.0,47.3138,47.4116,47.0937,47.1019,73651.0
2015-08-19 11:50:00,57.78,58.07,57.75,58.05,70431.0,47.0937,47.3301,47.0693,47.3138,70431.0
2015-08-19 11:55:00,58.06,58.29,57.87,57.94,157679.0,47.322,47.5094,47.1671,47.2241,157679.0
2015-08-19 12:00:00,57.94,58.16,57.91,57.99,40027.0,47.2241,47.4035,47.1997,47.2649,40027.0
2015-08-19 12:05:00,57.94,58.1,57.93,58.01,25581.0,47.2241,47.3546,47.216,47.2812,25581.0
2015-08-19 12:10:00,57.99,58.01,57.87,57.93,35823.0,47.2649,47.2812,47.1671,47.216,35823.0
2015-08-19 12:15:00,57.9,58.12,57.9,58.1,77398.0,47.1915,47.3709,47.1915,47.3546,77398.0
2015-08-19 12:20:00,58.09,58.28,58.03,58.17,47219.0,47.3464,47.5013,47.2975,47.4116,47219.0
2015-08-19 12:25:00,58.18,58.34,58.14,58.31,60459.0,47.4198,47.5502,47.3872,47.5257,60459.0
2015-08-19 12:30:00,58.32,58.48,58.23,58.48,54678.0,47.5339,47.6643,47.4605,47.6643,54678.0
2015-08-19 12:35:00,58.5,58.59,58.38,58.58,96179.0,47.6806,47.7539,47.5828,47.7458,96179.0
2015-08-19 12:40:00,58.59,58.62,58.5,58.52,68448.0,47.7539,47.7784,47.6806,47.6969,68448.0
2015-08-19 12:45:00,58.51,58.55,58.32,58.38,42419.0,47.6887,47.7213,47.5339,47.5828,42419.0
2015-08-19 12:50:00,58.36,58.36,58.13,58.19,31008.0,47.5665,47.5665,47.379,47.4279,31008.0
2015-08-19 12:55:00,58.21,58.38,58.21,58.34,35847.0,47.4442,47.5828,47.4442,47.5502,35847.0
2015-08-19 13:00:00,58.35,58.51,58.33,58.51,28987.0,47.5583,47.6887,47.542,47.6887,28987.0
2015-08-19 13:05:00,58.5,58.56,58.4,58.5,53127.0,47.6806,47.7295,47.5991,47.6806,53127.0
2015-08-19 13:10:00,58.51,58.77,58.5,58.71,35927.0,47.6887,47.9006,47.6806,47.8517,35927.0
2015-08-19 13:15:00,58.73,58.82,58.69,58.73,29491.0,47.868,47.9414,47.8354,47.868,29491.0
2015-08-19 13:20:00,58.72,58.79,58.6,58.65,32063.0,47.8599,47.9169,47.7621,47.8028,32063.0
2015-08-19 13:25:00,58.65,58.69,58.49,58.5,35677.0,47.8028,47.8354,47.6724,47.6806,35677.0
2015-08-19 13:30:00,58.5,58.65,58.5,58.56,29545.0,47.6806,47.8028,47.6806,47.7295,29545.0
2015-08-19 13:35:00,58.54,58.6,58.46,58.52,28620.0,47.7132,47.7621,47.648,47.6969,28620.0
2015-08-19 13:40:00,58.52,58.78,58.47,58.76,29338.0,47.6969,47.9088,47.6561,47.8925,29338.0
2015-08-19 13:45:00,58.75,59.01,58.67,58.85,66091.0,47.8843,48.0963,47.8191,47.9658,66091.0
2015-08-19 13:50:00,58.83,58.88,58.74,58.87,35825.0,47.9495,47.9903,47.8762,47.9821,35825.0
2015-08-19 13:55:00,58.87,58.9,58.73,58.88,29649.0,47.9821,48.0066,47.868,47.9903,29649.0
2015-08-19 14:00:00,58.91,59.04,58.74,58.95,51992.0,48.0147,48.1207,47.8762,48.0473,51992.0
2015-08-19 14:05:00,58.95,59.37,58.93,59.22,94045.0,48.0473,48.3897,48.031,48.2674,94045.0
2015-08-19 14:10:00,59.23,59.48,59.22,59.33,59337.0,48.2756,48.4793,48.2674,48.3571,59337.0
2015-08-19 14:15:00,59.33,59.36,59.16,59.24,31533.0,48.3571,48.3815,48.2185,48.2837,31533.0
2015-08-19 14:20:00,59.24,59.45,59.24,59.41,27527.0,48.2837,48.4549,48.2837,48.4223,27527.0
2015-08-19 14:25:00,59.42,59.55,59.41,59.44,69850.0,48.4304,48.5364,48.4223,48.4467,69850.0
2015-08-19 14:30:00,59.44,59.45,59.37,59.38,87438.0,48.4467,48.4549,48.3897,48.3978,87438.0
2015-08-19 14:35:00,59.39,59.46,59.3,59.37,94179.0,48.406,48.463,48.3326,48.3897,94179.0
2015-08-19 14:40:00,59.38,59.42,59.28,59.32,41675.0,48.3978,48.4304,48.3163,48.3489,41675.0
2015-08-19 14:45:00,59.33,59.33,59.07,59.07,63674.0,48.3571,48.3571,48.1452,48.1452,63674.0
2015-08-19 14:50:00,59.08,59.24,59.06,59.21,93660.0,48.1533,48.2837,48.137,48.2593,93660.0
2015-08-19 14:55:00,59.19,59.19,58.79,58.81,58591.0,48.243,48.243,47.9169,47.9332,58591.0
2015-08-19 15:00:00,58.83,58.86,58.72,58.73,45995.0,47.9495,47.974,47.8599,47.868,45995.0
2015-08-19 15:05:00,58.72,58.94,58.72,58.9,58807.0,47.8599,48.0392,47.8599,48.0066,58807.0
2015-08-19 15:10:00,58.88,58.89,58.7,58.7,41821.0,47.9903,47.9984,47.8436,47.8436,41821.0
2015-08-19 15:15:00,58.68,58.84,58.6,58.75,105804.0,47.8273,47.9577,47.7621,47.8843,105804.0
2015-08-19 15:20:00,58.74,58.98,58.73,58.96,73793.0,47.8762,48.0718,47.868,48.0555,73793.0
2015-08-19 15:25:00,58.97,58.97,58.81,58.81,34320.0,48.0636,48.0636,47.9332,47.9332,34320.0
2015-08-19 15:30:00,58.8,58.82,58.73,58.75,63916.0,47.9251,47.9414,47.868,47.8843,63916.0
2015-08-19 15:35:00,58.77,58.78,58.55,58.55,76791.0,47.9006,47.9088,47.7213,47.7213,76791.0
2015-08-19 15:40:00,58.55,58.72,58.52,58.62,75832.0,47.7213,47.8599,47.6969,47.7784,75832.0
2015-08-19 15:45:00,58.63,58.69,58.54,58.58,114806.0,47.7865,47.8354,47.7132,47.7458,114806.0
2015-08-19 15:50:00,58.57,58.58,58.47,58.52,190252.0,47.7376,47.7458,47.6561,47.6969,190252.0
2015-08-19 15:55:00,58.52,58.57,58.36,58.38,273863.0,47.6969,47.7376,47.5665,47.5828,273863.0
2015-08-20 09:30:00,57.28,57.4,56.6,56.6,150755.0,46.6862,46.784,46.132,46.132,150755.0
2015-08-20 09:35:00,56.6,56.6,56.1,56.45,98013.0,46.132,46.132,45.7244,46.0097,98013.0
2015-08-20 09:40:00,56.45,56.77,56.31,56.7,78854.0,46.0097,46.2705,45.8956,46.2135,78854.0
2015-08-20 09:45:00,56.71,56.71,56.29,56.3,85379.0,46.2216,46.2216,45.8793,45.8875,85379.0
2015-08-20 09:50:00,56.32,56.5,56.16,56.22,128836.0,45.9038,46.0505,45.7734,45.8223,128836.0
2015-08-20 09:55:00,56.23,56.25,55.75,55.8,103113.0,45.8304,45.8467,45.4392,45.4799,103113.0
2015-08-20 10:00:00,55.8,56.0,55.8,55.9,125269.0,45.4799,45.6429,45.4799,45.5614,125269.0
2015-08-20 10:05:00,55.89,56.08,55.84,55.95,130253.0,45.5533,45.7081,45.5125,45.6022,130253.0
2015-08-20 10:10:00,55.94,56.06,55.84,55.92,70313.0,45.594,45.6918,45.5125,45.5777,70313.0
2015-08-20 10:15:00,55.9,55.91,55.6,55.63,119826.0,45.5614,45.5696,45.3169,45.3414,119826.0
2015-08-20 10:20:00,55.62,55.71,55.42,55.44,88180.0,45.3332,45.4066,45.1702,45.1865,88180.0
2015-08-20 10:25:00,55.45,55.54,55.32,55.54,105106.0,45.1947,45.268,45.0887,45.268,105106.0
2015-08-20 10:30:00,55.54,55.79,55.52,55.72,104111.0,45.268,45.4718,45.2517,45.4147,104111.0
2015-08-20 10:35:00,55.73,55.91,55.73,55.91,74181.0,45.4229,45.5696,45.4229,45.5696,74181.0
2015-08-20 10:40:00,55.91,56.1,55.88,56.1,42441.0,45.5696,45.7244,45.5451,45.7244,42441.0
2015-08-20 10:45:00,56.08,56.16,56.04,56.12,45773.0,45.7081,45.7734,45.6755,45.7407,45773.0
2015-08-20 10:50:00,56.12,56.15,55.99,56.08,75151.0,45.7407,45.7652,45.6348,45.7081,75151.0
2015-08-20 10:55:00,56.09,56.17,55.88,55.98,52803.0,45.7163,45.7815,45.5451,45.6266,52803.0
2015-08-20 11:00:00,55.99,56.1,55.94,56.04,52101.0,45.6348,45.7244,45.594,45.6755,52101.0
2015-08-20 11:05:00,56.03,56.04,55.82,55.82,40897.0,45.6674,45.6755,45.4962,45.4962,40897.0
2015-08-20 11:10:00,55.81,55.95,55.81,55.9,33085.0,45.4881,45.6022,45.4881,45.5614,33085.0
2015-08-20 11:15:00,55.91,56.0,55.89,55.89,35402.0,45.5696,45.6429,45.5533,45.5533,35402.0
2015-08-20 11:20:00,55.9,56.09,55.89,56.09,28842.0,45.5614,45.7163,45.5533,45.7163,28842.0
2015-08-20 11:25:00,56.08,56.15,56.0,56.02,34598.0,45.7081,45.7652,45.6429,45.6592,34598.0
2015-08-20 11:30:00,56.02,56.05,55.81,55.86,64769.0,45.6592,45.6837,45.4881,45.5288,64769.0
2015-08-20 11:35:00,55.86,55.86,55.71,55.77,67300.0,45.5288,45.5288,45.4066,45.4555,67300.0
2015-08-20 11:40:00,55.77,55.84,55.74,55.84,32277.0,45.4555,45.5125,45.431,45.5125,32277.0
2015-08-20 11:45:00,55.84,55.96,55.83,55.92,35485.0,45.5125,45.6103,45.5044,45.5777,35485.0
2015-08-20 11:50:00,55.91,55.92,55.73,55.76,22745.0,45.5696,45.5777,45.4229,45.4473,22745.0
2015-08-20 11:55:00,55.76,55.99,55.75,55.99,51578.0,45.4473,45.6348,45.4392,45.6348,51578.0
2015-08-20 12:00:00,55.98,55.98,55.84,55.84,16739.0,45.6266,45.6266,45.5125,45.5125,16739.0
2015-08-20 12:05:00,55.82,55.88,55.76,55.88,28907.0,45.4962,45.5451,45.4473,45.5451,28907.0
2015-08-20 12:10:00,55.87,55.87,55.76,55.78,45779.0,45.537,45.537,45.4473,45.4636,45779.0
2015-08-20 12:15:00,55.76,55.76,55.63,55.71,27811.0,45.4473,45.4473,45.3414,45.4066,27811.0
2015-08-20 12:20:00,55.7,55.7,55.55,55.59,20100.0,45.3984,45.3984,45.2762,45.3088,20100.0
2015-08-20 12:25:00,55.57,55.65,55.55,55.62,25088.0,45.2925,45.3577,45.2762,45.3332,25088.0
2015-08-20 12:30:00,55.62,55.75,55.59,55.72,38011.0,45.3332,45.4392,45.3088,45.4147,38011.0
2015-08-20 12:35:00,55.72,55.83,55.7,55.74,50671.0,45.4147,45.5044,45.3984,45.431,50671.0
2015-08-20 12:40:00,55.74,55.74,55.67,55.67,22917.0,45.431,45.431,45.374,45.374,22917.0
2015-08-20 12:45:00,55.67,55.68,55.55,55.66,18674.0,45.374,45.3821,45.2762,45.3658,18674.0
2015-08-20 12:50:00,55.65,55.65,55.51,55.56,17868.0,45.3577,45.3577,45.2436,45.2843,17868.0
2015-08-20 12:55:00,55.56,55.59,55.43,55.55,22377.0,45.2843,45.3088,45.1784,45.2762,22377.0
2015-08-20 13:00:00,55.56,55.56,55.41,55.43,22854.0,45.2843,45.2843,45.1621,45.1784,22854.0
2015-08-20 13:05:00,55.44,55.48,55.41,55.42,23953.0,45.1865,45.2191,45.1621,45.1702,23953.0
2015-08-20 13:10:00,55.41,55.41,55.27,55.31,40203.0,45.1621,45.1621,45.048,45.0806,40203.0
2015-08-20 13:15:00,55.3,55.41,55.26,55.4,35054.0,45.0724,45.1621,45.0398,45.1539,35054.0
2015-08-20 13:20:00,55.38,55.51,55.38,55.49,16717.0,45.1376,45.2436,45.1376,45.2273,16717.0
2015-08-20 13:25:00,55.48,55.58,55.44,55.52,24258.0,45.2191,45.3006,45.1865,45.2517,24258.0
2015-08-20 13:30:00,55.52,55.54,55.46,55.5,29985.0,45.2517,45.268,45.2028,45.2354,29985.0
2015-08-20 13:35:00,55.51,55.57,55.45,55.45,33390.0,45.2436,45.2925,45.1947,45.1947,33390.0
2015-08-20 13:40:00,55.45,55.47,55.35,55.45,31258.0,45.1947,45.211,45.1132,45.1947,31258.0
2015-08-20 13:45:00,55.44,55.53,55.44,55.51,29871.0,45.1865,45.2599,45.1865,45.2436,29871.0
2015-08-20 13:50:00,55.53,55.63,55.53,55.55,25751.0,45.2599,45.3414,45.2599,45.2762,25751.0
2015-08-20 13:55:00,55.54,55.55,55.51,55.51,18694.0,45.268,45.2762,45.2436,45.2436,18694.0
2015-08-20 14:00:00,55.5,55.5,55.33,55.34,28425.0,45.2354,45.2354,45.0969,45.105,28425.0
2015-08-20 14:05:00,55.35,55.35,55.19,55.22,45521.0,45.1132,45.1132,44.9828,45.0072,45521.0
2015-08-20 14:10:00,55.22,55.29,55.18,55.18,21334.0,45.0072,45.0643,44.9746,44.9746,21334.0
2015-08-20 14:15:00,55.18,55.22,55.1,55.17,37863.0,44.9746,45.0072,44.9094,44.9664,37863.0
2015-08-20 14:20:00,55.16,55.33,55.12,55.23,35227.0,44.9583,45.0969,44.9257,45.0154,35227.0
2015-08-20 14:25:00,55.22,55.22,55.05,55.05,27449.0,45.0072,45.0072,44.8686,44.8686,27449.0
2015-08-20 14:30:00,55.06,55.09,54.96,54.98,41457.0,44.8768,44.9012,44.7953,44.8116,41457.0
2015-08-20 14:35:00,54.98,54.99,54.75,54.77,116844.0,44.8116,44.8197,44.6241,44.6404,116844.0
2015-08-20 14:40:00,54.77,54.79,54.29,54.43,241384.0,44.6404,44.6567,44.2492,44.3633,241384.0
2015-08-20 14:45:00,54.45,54.52,54.18,54.18,79148.0,44.3796,44.4367,44.1595,44.1595,79148.0
2015-08-20 14:50:00,54.19,54.28,53.95,54.22,185895.0,44.1677,44.2411,43.9721,44.1921,185895.0
2015-08-20 14:55:00,54.22,54.28,53.97,54.03,109525.0,44.1921,44.2411,43.9884,44.0373,109525.0
2015-08-20 15:00:00,54.03,54.3,54.03,54.13,107043.0,44.0373,44.2574,44.0373,44.1188,107043.0
2015-08-20 15:05:00,54.13,54.26,53.98,54.09,134815.0,44.1188,44.2248,43.9965,44.0862,134815.0
2015-08-20 15:10:00,54.09,54.1,53.88,54.01,125550.0,44.0862,44.0943,43.915,44.021,125550.0
2015-08-20 15:15:00,54.02,54.09,53.91,53.95,80027.0,44.0291,44.0862,43.9395,43.9721,80027.0
2015-08-20 15:20:00,53.95,54.09,53.94,54.02,63825.0,43.9721,44.0862,43.9639,44.0291,63825.0
2015-08-20 15:25:00,54.01,54.21,53.98,54.17,70703.0,44.021,44.184,43.9965,44.1514,70703.0
2015-08-20 15:30:00,54.16,54.32,54.12,54.31,113829.0,44.1432,44.2737,44.1106,44.2655,113829.0
2015-08-20 15:35:00,54.32,54.39,54.27,54.27,92039.0,44.2737,44.3307,44.2329,44.2329,92039.0
2015-08-20 15:40:00,54.26,54.29,54.14,54.28,92694.0,44.2248,44.2492,44.1269,44.2411,92694.0
2015-08-20 15:45:00,54.27,54.28,53.99,54.0,135444.0,44.2329,44.2411,44.0047,44.0128,135444.0
2015-08-20 15:50:00,54.01,54.04,53.83,53.87,159068.0,44.021,44.0454,43.8743,43.9069,159068.0
2015-08-20 15:55:00,53.87,53.91,53.8,53.82,183350.0,43.9069,43.9395,43.8498,43.8661,183350.0
2015-08-21 09:30:00,53.35,53.46,53.03,53.42,187174.0,43.4831,43.5727,43.2222,43.5401,187174.0
2015-08-21 09:35:00,53.41,54.03,53.34,54.0,100597.0,43.532,44.0373,43.4749,44.0128,100597.0
2015-08-21 09:40:00,53.94,53.99,53.63,53.96,50142.0,43.9639,44.0047,43.7113,43.9802,50142.0
2015-08-21 09:45:00,53.94,54.38,53.87,54.38,74428.0,43.9639,44.3226,43.9069,44.3226,74428.0
2015-08-21 09:50:00,54.39,54.62,54.24,54.57,80117.0,44.3307,44.5182,44.2085,44.4774,80117.0
2015-08-21 09:55:00,54.54,54.99,54.47,54.94,128234.0,44.453,44.8197,44.3959,44.779,128234.0
2015-08-21 10:00:00,54.91,54.96,54.77,54.82,56377.0,44.7545,44.7953,44.6404,44.6812,56377.0
2015-08-21 10:05:00,54.78,54.88,54.56,54.63,48285.0,44.6486,44.7301,44.4693,44.5263,48285.0
2015-08-21 10:10:00,54.61,54.68,54.59,54.63,95105.0,44.51,44.5671,44.4937,44.5263,95105.0
2015-08-21 10:15:00,54.62,54.81,54.61,54.71,50521.0,44.5182,44.673,44.51,44.5915,50521.0
2015-08-21 10:20:00,54.7,54.91,54.7,54.81,72984.0,44.5834,44.7545,44.5834,44.673,72984.0
2015-08-21 10:25:00,54.81,54.83,54.65,54.71,51730.0,44.673,44.6893,44.5426,44.5915,51730.0
2015-08-21 10:30:00,54.71,54.73,54.61,54.61,72347.0,44.5915,44.6078,44.51,44.51,72347.0
2015-08-21 10:35:00,54.61,54.61,54.45,54.6,112346.0,44.51,44.51,44.3796,44.5019,112346.0
2015-08-21 10:40:00,54.6,54.67,54.58,54.6,92104.0,44.5019,44.5589,44.4856,44.5019,92104.0
2015-08-21 10:45:00,54.58,54.7,54.58,54.66,117723.0,44.4856,44.5834,44.4856,44.5508,117723.0
2015-08-21 10:50:00,54.66,54.8,54.65,54.75,67723.0,44.5508,44.6649,44.5426,44.6241,67723.0
2015-08-21 10:55:00,54.76,54.76,54.58,54.67,69482.0,44.6323,44.6323,44.4856,44.5589,69482.0
2015-08-21 11:00:00,54.67,54.67,54.49,54.52,70373.0,44.5589,44.5589,44.4122,44.4367,70373.0
2015-08-21 11:05:00,54.52,54.56,54.41,54.46,75013.0,44.4367,44.4693,44.347,44.3878,75013.0
2015-08-21 11:10:00,54.45,54.45,54.24,54.4,99700.0,44.3796,44.3796,44.2085,44.3389,99700.0
2015-08-21 11:15:00,54.4,54.49,54.39,54.48,27915.0,44.3389,44.4122,44.3307,44.4041,27915.0
2015-08-21 11:20:00,54.47,54.5,54.33,54.34,28993.0,44.3959,44.4204,44.2818,44.29,28993.0
2015-08-21 11:25:00,54.33,54.5,54.28,54.43,27957.0,44.2818,44.4204,44.2411,44.3633,27957.0
2015-08-21 11:30:00,54.42,54.52,54.35,54.37,27795.0,44.3552,44.4367,44.2981,44.3144,27795.0
2015-08-21 11:35:00,54.37,54.41,54.27,54.29,39814.0,44.3144,44.347,44.2329,44.2492,39814.0
2015-08-21 11:40:00,54.28,54.46,54.26,54.4,28456.0,44.2411,44.3878,44.2248,44.3389,28456.0
2015-08-21 11:45:00,54.42,54.53,54.41,54.53,28160.0,44.3552,44.4448,44.347,44.4448,28160.0
2015-08-21 11:50:00,54.53,54.56,54.47,54.53,48481.0,44.4448,44.4693,44.3959,44.4448,48481.0
2015-08-21 11:55:00,54.53,54.69,54.53,54.61,21659.0,44.4448,44.5752,44.4448,44.51,21659.0
2015-08-21 12:00:00,54.61,54.85,54.55,54.82,36335.0,44.51,44.7056,44.4611,44.6812,36335.0
2015-08-21 12:05:00,54.81,55.05,54.81,55.0,24006.0,44.673,44.8686,44.673,44.8279,24006.0
2015-08-21 12:10:00,55.0,55.03,54.82,54.82,28180.0,44.8279,44.8523,44.6812,44.6812,28180.0
2015-08-21 12:15:00,54.83,54.87,54.73,54.83,15592.0,44.6893,44.7219,44.6078,44.6893,15592.0
2015-08-21 12:20:00,54.83,54.86,54.67,54.67,18722.0,44.6893,44.7138,44.5589,44.5589,18722.0
2015-08-21 12:25:00,54.66,54.76,54.64,54.65,20396.0,44.5508,44.6323,44.5345,44.5426,20396.0
2015-08-21 12:30:00,54.68,54.84,54.68,54.8,34893.0,44.5671,44.6975,44.5671,44.6649,34893.0
2015-08-21 12:35:00,54.8,54.87,54.79,54.81,33528.0,44.6649,44.7219,44.6567,44.673,33528.0
2015-08-21 12:40:00,54.8,54.82,54.65,54.76,65393.0,44.6649,44.6812,44.5426,44.6323,65393.0
2015-08-21 12:45:00,54.75,54.85,54.72,54.85,37257.0,44.6241,44.7056,44.5997,44.7056,37257.0
2015-08-21 12:50:00,54.84,54.88,54.74,54.78,67174.0,44.6975,44.7301,44.616,44.6486,67174.0
2015-08-21 12:55:00,54.8,54.8,54.6,54.64,52790.0,44.6649,44.6649,44.5019,44.5345,52790.0
2015-08-21 13:00:00,54.63,54.75,54.61,54.73,76165.0,44.5263,44.6241,44.51,44.6078,76165.0
2015-08-21 13:05:00,54.73,54.76,54.68,54.73,28360.0,44.6078,44.6323,44.5671,44.6078,28360.0
2015-08-21 13:10:00,54.72,54.85,54.69,54.81,29477.0,44.5997,44.7056,44.5752,44.673,29477.0
2015-08-21 13:15:00,54.81,54.83,54.72,54.75,40121.0,44.673,44.6893,44.5997,44.6241,40121.0
2015-08-21 13:20:00,54.74,54.9,54.74,54.87,26981.0,44.616,44.7464,44.616,44.7219,26981.0
2015-08-21 13:25:00,54.85,54.99,54.82,54.98,25252.0,44.7056,44.8197,44.6812,44.8116,25252.0
2015-08-21 13:30:00,54.99,54.99,54.79,54.84,26965.0,44.8197,44.8197,44.6567,44.6975,26965.0
2015-08-21 13:35:00,54.85,55.05,54.83,55.02,34367.0,44.7056,44.8686,44.6893,44.8442,34367.0
2015-08-21 13:40:00,55.01,55.19,55.0,55.14,37062.0,44.836,44.9828,44.8279,44.942,37062.0
2015-08-21 13:45:00,55.12,55.12,55.02,55.06,33356.0,44.9257,44.9257,44.8442,44.8768,33356.0
2015-08-21 13:50:00,55.05,55.05,54.89,54.94,26121.0,44.8686,44.8686,44.7382,44.779,26121.0
2015-08-21 13:55:00,54.95,55.17,54.95,55.12,23054.0,44.7871,44.9664,44.7871,44.9257,23054.0
2015-08-21 14:00:00,55.13,55.24,55.11,55.2,33026.0,44.9338,45.0235,44.9175,44.9909,33026.0
2015-08-21 14:05:00,55.2,55.25,55.12,55.19,51044.0,44.9909,45.0317,44.9257,44.9828,51044.0
2015-08-21 14:10:00,55.2,55.2,55.02,55.09,80807.0,44.9909,44.9909,44.8442,44.9012,80807.0
2015-08-21 14:15:00,55.1,55.15,55.05,55.11,28276.0,44.9094,44.9501,44.8686,44.9175,28276.0
2015-08-21 14:20:00,55.1,55.16,55.04,55.07,33517.0,44.9094,44.9583,44.8605,44.8849,33517.0
2015-08-21 14:25:00,55.07,55.1,55.0,55.08,34006.0,44.8849,44.9094,44.8279,44.8931,34006.0
2015-08-21 14:30:00,55.08,55.14,55.05,55.09,33245.0,44.8931,44.942,44.8686,44.9012,33245.0
2015-08-21 14:35:00,55.09,55.1,54.85,54.85,45723.0,44.9012,44.9094,44.7056,44.7056,45723.0
2015-08-21 14:40:00,54.85,54.87,54.65,54.66,36278.0,44.7056,44.7219,44.5426,44.5508,36278.0
2015-08-21 14:45:00,54.66,54.66,54.43,54.43,37096.0,44.5508,44.5508,44.3633,44.3633,37096.0
2015-08-21 14:50:00,54.42,54.51,54.35,54.39,99910.0,44.3552,44.4285,44.2981,44.3307,99910.0
2015-08-21 14:55:00,54.4,54.51,54.36,54.36,67839.0,44.3389,44.4285,44.3063,44.3063,67839.0
2015-08-21 15:00:00,54.36,54.41,54.32,54.4,69081.0,44.3063,44.347,44.2737,44.3389,69081.0
2015-08-21 15:05:00,54.4,54.42,54.14,54.15,49765.0,44.3389,44.3552,44.1269,44.1351,49765.0
2015-08-21 15:10:00,54.14,54.14,53.97,54.05,80361.0,44.1269,44.1269,43.9884,44.0536,80361.0
2015-08-21 15:15:00,54.03,54.15,53.99,54.11,115932.0,44.0373,44.1351,44.0047,44.1025,115932.0
2015-08-21 15:20:00,54.11,54.11,53.94,54.02,85122.0,44.1025,44.1025,43.9639,44.0291,85122.0
2015-08-21 15:25:00,54.02,54.03,53.9,53.96,66619.0,44.0291,44.0373,43.9313,43.9802,66619.0
2015-08-21 15:30:00,53.96,53.97,53.85,53.87,84582.0,43.9802,43.9884,43.8906,43.9069,84582.0
2015-08-21 15:35:00,53.89,53.99,53.85,53.99,90300.0,43.9232,44.0047,43.8906,44.0047,90300.0
2015-08-21 15:40:00,53.98,54.18,53.98,54.15,96298.0,43.9965,44.1595,43.9965,44.1351,96298.0
2015-08-21 15:45:00,54.14,54.32,54.04,54.28,124555.0,44.1269,44.2737,44.0454,44.2411,124555.0
2015-08-21 15:50:00,54.27,54.32,54.04,54.08,302011.0,44.2329,44.2737,44.0454,44.078,302011.0
2015-08-21 15:55:00,54.08,54.08,53.76,53.78,378521.0,44.078,44.078,43.8172,43.8335,378521.0
2015-08-24 09:30:00,51.49,51.9,50.86,51.71,113903.0,41.9671,42.3012,41.4536,42.1464,113903.0
2015-08-24 09:35:00,51.77,52.6,51.73,52.0,90882.0,42.1953,42.8718,42.1627,42.3827,90882.0
2015-08-24 09:40:00,52.06,53.38,52.06,52.96,149342.0,42.4316,43.5075,42.4316,43.1652,149342.0
2015-08-24 09:45:00,52.93,53.12,52.51,52.54,140405.0,43.1407,43.2956,42.7984,42.8229,140405.0
2015-08-24 09:50:00,52.53,52.58,51.89,52.09,240139.0,42.8147,42.8555,42.2931,42.4561,240139.0
2015-08-24 09:55:00,52.08,52.63,52.02,52.53,86019.0,42.4479,42.8962,42.399,42.8147,86019.0
2015-08-24 10:00:00,52.53,52.84,52.15,52.83,93682.0,42.8147,43.0674,42.505,43.0592,93682.0
2015-08-24 10:05:00,52.82,52.87,52.35,52.48,80988.0,43.0511,43.0918,42.668,42.774,80988.0
2015-08-24 10:10:00,52.49,52.65,52.1,52.26,130056.0,42.7821,42.9125,42.4642,42.5946,130056.0
2015-08-24 10:15:00,52.24,52.42,52.03,52.3,124616.0,42.5783,42.7251,42.4072,42.6272,124616.0
2015-08-24 10:20:00,52.24,52.76,52.19,52.69,83737.0,42.5783,43.0022,42.5376,42.9451,83737.0
2015-08-24 10:25:00,52.7,52.7,52.09,52.09,132785.0,42.9533,42.9533,42.4561,42.4561,132785.0
2015-08-24 10:30:00,52.09,52.27,51.76,51.79,154325.0,42.4561,42.6028,42.1871,42.2116,154325.0
2015-08-24 10:35:00,51.8,52.65,51.8,52.41,116815.0,42.2197,42.9125,42.2197,42.7169,116815.0
2015-08-24 10:40:00,52.43,52.47,51.74,52.06,100383.0,42.7332,42.7658,42.1708,42.4316,100383.0
2015-08-24 10:45:00,52.06,52.73,52.04,52.65,91630.0,42.4316,42.9777,42.4153,42.9125,91630.0
2015-08-24 10:50:00,52.65,52.96,52.62,52.68,98973.0,42.9125,43.1652,42.8881,42.937,98973.0
2015-08-24 10:55:00,52.7,52.82,52.48,52.75,49920.0,42.9533,43.0511,42.774,42.994,49920.0
2015-08-24 11:00:00,52.79,53.01,52.65,52.79,96519.0,43.0266,43.2059,42.9125,43.0266,96519.0
2015-08-24 11:05:00,52.8,52.89,52.64,52.7,73036.0,43.0348,43.1081,42.9044,42.9533,73036.0
2015-08-24 11:10:00,52.7,52.72,52.5,52.61,45556.0,42.9533,42.9696,42.7903,42.8799,45556.0
2015-08-24 11:15:00,52.59,52.67,52.51,52.62,51101.0,42.8636,42.9288,42.7984,42.8881,51101.0
2015-08-24 11:20:00,52.61,52.61,52.29,52.36,93466.0,42.8799,42.8799,42.6191,42.6762,93466.0
2015-08-24 11:25:00,52.37,52.62,52.32,52.48,170330.0,42.6843,42.8881,42.6435,42.774,170330.0
2015-08-24 11:30:00,52.47,52.64,52.42,52.62,50222.0,42.7658,42.9044,42.7251,42.8881,50222.0
2015-08-24 11:35:00,52.6,53.08,52.6,53.02,99308.0,42.8718,43.263,42.8718,43.2141,99308.0
2015-08-24 11:40:00,52.97,53.16,52.8,53.15,55981.0,43.1733,43.3282,43.0348,43.32,55981.0
2015-08-24 11:45:00,53.17,53.32,52.97,53.03,78912.0,43.3363,43.4586,43.1733,43.2222,78912.0
2015-08-24 11:50:00,53.02,53.35,53.01,53.33,221496.0,43.2141,43.4831,43.2059,43.4668,221496.0
2015-08-24 11:55:00,53.32,53.36,53.1,53.18,115705.0,43.4586,43.4912,43.2793,43.3445,115705.0
2015-08-24 12:00:00,53.18,53.19,52.8,52.84,86653.0,43.3445,43.3526,43.0348,43.0674,86653.0
2015-08-24 12:05:00,52.85,53.22,52.74,53.22,133814.0,43.0755,43.3771,42.9859,43.3771,133814.0
2015-08-24 12:10:00,53.22,53.51,53.17,53.3,37430.0,43.3771,43.6135,43.3363,43.4423,37430.0
2015-08-24 12:15:00,53.29,53.55,53.21,53.49,36792.0,43.4342,43.6461,43.3689,43.5972,36792.0
2015-08-24 12:20:00,53.55,53.86,53.53,53.86,58627.0,43.6461,43.8987,43.6298,43.8987,58627.0
2015-08-24 12:25:00,53.81,54.0,53.77,53.83,26724.0,43.858,44.0128,43.8254,43.8743,26724.0
2015-08-24 12:30:00,53.85,53.87,53.66,53.85,48597.0,43.8906,43.9069,43.7357,43.8906,48597.0
2015-08-24 12:35:00,53.88,53.99,53.81,53.81,15251.0,43.915,44.0047,43.858,43.858,15251.0
2015-08-24 12:40:00,53.75,53.92,53.72,53.73,13000.0,43.8091,43.9476,43.7846,43.7928,13000.0
2015-08-24 12:45:00,53.76,53.83,53.45,53.49,52499.0,43.8172,43.8743,43.5646,43.5972,52499.0
2015-08-24 12:50:00,53.47,53.75,53.42,53.67,35702.0,43.5809,43.8091,43.5401,43.7439,35702.0
2015-08-24 12:55:00,53.67,53.84,53.61,53.68,13832.0,43.7439,43.8824,43.695,43.752,13832.0
2015-08-24 13:00:00,53.7,53.86,53.7,53.71,13391.0,43.7683,43.8987,43.7683,43.7765,13391.0
2015-08-24 13:05:00,53.69,53.9,53.67,53.85,11733.0,43.7602,43.9313,43.7439,43.8906,11733.0
2015-08-24 13:10:00,53.86,53.92,53.61,53.65,17008.0,43.8987,43.9476,43.695,43.7276,17008.0
2015-08-24 13:15:00,53.65,53.71,53.52,53.67,18168.0,43.7276,43.7765,43.6216,43.7439,18168.0
2015-08-24 13:20:00,53.68,53.69,53.35,53.4,39961.0,43.752,43.7602,43.4831,43.5238,39961.0
2015-08-24 13:25:00,53.4,53.45,53.22,53.31,27351.0,43.5238,43.5646,43.3771,43.4505,27351.0
2015-08-24 13:30:00,53.28,53.28,53.11,53.11,25022.0,43.426,43.426,43.2874,43.2874,25022.0
2015-08-24 13:35:00,53.1,53.15,52.85,52.86,28874.0,43.2793,43.32,43.0755,43.0837,28874.0
2015-08-24 13:40:00,52.88,53.0,52.78,52.87,16586.0,43.1,43.1978,43.0185,43.0918,16586.0
2015-08-24 13:45:00,52.88,53.23,52.87,53.2,17251.0,43.1,43.3852,43.0918,43.3608,17251.0
2015-08-24 13:50:00,53.19,53.19,53.0,53.01,20962.0,43.3526,43.3526,43.1978,43.2059,20962.0
2015-08-24 13:55:00,52.98,52.99,52.73,52.75,20888.0,43.1815,43.1896,42.9777,42.994,20888.0
2015-08-24 14:00:00,52.77,52.97,52.74,52.94,39294.0,43.0103,43.1733,42.9859,43.1489,39294.0
2015-08-24 14:05:00,52.94,52.95,52.73,52.77,41450.0,43.1489,43.157,42.9777,43.0103,41450.0
2015-08-24 14:10:00,52.79,52.91,52.61,52.63,74582.0,43.0266,43.1244,42.8799,42.8962,74582.0
2015-08-24 14:15:00,52.61,52.9,52.44,52.89,91412.0,42.8799,43.1163,42.7414,43.1081,91412.0
2015-08-24 14:20:00,52.92,53.03,52.83,52.85,27560.0,43.1326,43.2222,43.0592,43.0755,27560.0
2015-08-24 14:25:00,52.84,52.84,52.64,52.66,25369.0,43.0674,43.0674,42.9044,42.9207,25369.0
2015-08-24 14:30:00,52.68,52.86,52.62,52.78,26617.0,42.937,43.0837,42.8881,43.0185,26617.0
2015-08-24 14:35:00,52.76,52.95,52.76,52.78,29208.0,43.0022,43.157,43.0022,43.0185,29208.0
2015-08-24 14:40:00,52.77,52.77,52.42,52.42,37832.0,43.0103,43.0103,42.7251,42.7251,37832.0
2015-08-24 14:45:00,52.41,52.48,52.13,52.25,34279.0,42.7169,42.774,42.4887,42.5865,34279.0
2015-08-24 14:50:00,52.29,52.32,51.71,51.71,50233.0,42.6191,42.6435,42.1464,42.1464,50233.0
2015-08-24 14:55:00,51.72,51.89,51.53,51.61,49064.0,42.1545,42.2931,41.9997,42.0649,49064.0
2015-08-24 15:00:00,51.61,51.86,51.36,51.82,93259.0,42.0649,42.2686,41.8611,42.236,93259.0
2015-08-24 15:05:00,51.83,52.23,51.8,52.23,74308.0,42.2442,42.5702,42.2197,42.5702,74308.0
2015-08-24 15:10:00,52.18,52.18,51.58,51.78,51374.0,42.5294,42.5294,42.0404,42.2034,51374.0
2015-08-24 15:15:00,51.77,51.77,51.42,51.43,34516.0,42.1953,42.1953,41.91,41.9182,34516.0
2015-08-24 15:20:00,51.46,51.54,51.2,51.38,74985.0,41.9426,42.0078,41.7307,41.8774,74985.0
2015-08-24 15:25:00,51.43,51.59,51.25,51.29,96907.0,41.9182,42.0486,41.7714,41.804,96907.0
2015-08-24 15:30:00,51.27,51.59,51.19,51.59,92886.0,41.7877,42.0486,41.7225,42.0486,92886.0
2015-08-24 15:35:00,51.57,52.57,51.55,52.51,146353.0,42.0323,42.8473,42.016,42.7984,146353.0
2015-08-24 15:40:00,52.5,52.7,52.03,52.7,69558.0,42.7903,42.9533,42.4072,42.9533,69558.0
2015-08-24 15:45:00,52.75,52.97,52.1,52.12,89996.0,42.994,43.1733,42.4642,42.4805,89996.0
2015-08-24 15:50:00,52.11,52.43,51.97,52.4,188747.0,42.4724,42.7332,42.3583,42.7088,188747.0
2015-08-24 15:55:00,52.4,52.5,51.67,51.67,358978.0,42.7088,42.7903,42.1138,42.1138,358978.0
2015-08-25 09:30:00,53.3,53.64,52.47,52.77,152630.0,43.4423,43.7194,42.7658,43.0103,152630.0
2015-08-25 09:35:00,52.8,53.06,52.4,52.75,87030.0,43.0348,43.2467,42.7088,42.994,87030.0
2015-08-25 09:40:00,52.69,53.1,52.57,52.74,39974.0,42.9451,43.2793,42.8473,42.9859,39974.0
2015-08-25 09:45:00,52.75,53.37,52.75,52.89,107937.0,42.994,43.4994,42.994,43.1081,107937.0
2015-08-25 09:50:00,52.83,53.51,52.83,53.01,55821.0,43.0592,43.6135,43.0592,43.2059,55821.0
2015-08-25 09:55:00,53.05,53.19,52.83,53.09,38392.0,43.2385,43.3526,43.0592,43.2711,38392.0
2015-08-25 10:00:00,53.03,53.08,52.87,52.98,67416.0,43.2222,43.263,43.0918,43.1815,67416.0
2015-08-25 10:05:00,52.98,53.18,52.89,53.12,82328.0,43.1815,43.3445,43.1081,43.2956,82328.0
2015-08-25 10:10:00,53.1,53.25,53.0,53.16,34202.0,43.2793,43.4015,43.1978,43.3282,34202.0
2015-08-25 10:15:00,53.19,53.31,53.0,53.07,30074.0,43.3526,43.4505,43.1978,43.2548,30074.0
2015-08-25 10:20:00,53.1,53.1,52.71,52.71,32264.0,43.2793,43.2793,42.9614,42.9614,32264.0
2015-08-25 10:25:00,52.75,52.82,52.62,52.81,31806.0,42.994,43.0511,42.8881,43.0429,31806.0
2015-08-25 10:30:00,52.84,52.84,52.57,52.62,50168.0,43.0674,43.0674,42.8473,42.8881,50168.0
2015-08-25 10:35:00,52.61,52.67,52.48,52.61,35626.0,42.8799,42.9288,42.774,42.8799,35626.0
2015-08-25 10:40:00,52.61,52.83,52.61,52.81,29147.0,42.8799,43.0592,42.8799,43.0429,29147.0
2015-08-25 10:45:00,52.79,52.87,52.6,52.7,36463.0,43.0266,43.0918,42.8718,42.9533,36463.0
2015-08-25 10:50:00,52.7,52.78,52.63,52.64,31052.0,42.9533,43.0185,42.8962,42.9044,31052.0
2015-08-25 10:55:00,52.65,52.71,52.55,52.62,32261.0,42.9125,42.9614,42.831,42.8881,32261.0
2015-08-25 11:00:00,52.63,52.86,52.62,52.86,38735.0,42.8962,43.0837,42.8881,43.0837,38735.0
2015-08-25 11:05:00,52.86,52.86,52.74,52.8,64158.0,43.0837,43.0837,42.9859,43.0348,64158.0
2015-08-25 11:10:00,52.84,52.98,52.84,52.94,14194.0,43.0674,43.1815,43.0674,43.1489,14194.0
2015-08-25 11:15:00,52.98,53.02,52.9,52.92,34086.0,43.1815,43.2141,43.1163,43.1326,34086.0
2015-08-25 11:20:00,52.96,53.25,52.96,53.13,40212.0,43.1652,43.4015,43.1652,43.3037,40212.0
2015-08-25 11:25:00,53.13,53.23,53.04,53.12,20626.0,43.3037,43.3852,43.2304,43.2956,20626.0
2015-08-25 11:30:00,53.13,53.14,52.99,53.1,21440.0,43.3037,43.3119,43.1896,43.2793,21440.0
2015-08-25 11:35:00,53.09,53.13,53.01,53.02,27040.0,43.2711,43.3037,43.2059,43.2141,27040.0
2015-08-25 11:40:00,53.02,53.03,52.88,52.96,27671.0,43.2141,43.2222,43.1,43.1652,27671.0
2015-08-25 11:45:00,52.96,53.18,52.92,53.13,20877.0,43.1652,43.3445,43.1326,43.3037,20877.0
2015-08-25 11:50:00,53.13,53.17,52.97,52.98,18468.0,43.3037,43.3363,43.1733,43.1815,18468.0
2015-08-25 11:55:00,52.98,53.03,52.88,53.0,51212.0,43.1815,43.2222,43.1,43.1978,51212.0
2015-08-25 12:00:00,53.0,53.04,52.95,53.01,65769.0,43.1978,43.2304,43.157,43.2059,65769.0
2015-08-25 12:05:00,53.0,53.12,52.99,53.12,15450.0,43.1978,43.2956,43.1896,43.2956,15450.0
2015-08-25 12:10:00,53.1,53.15,53.0,53.06,12976.0,43.2793,43.32,43.1978,43.2467,12976.0
2015-08-25 12:15:00,53.09,53.1,52.91,52.97,11896.0,43.2711,43.2793,43.1244,43.1733,11896.0
2015-08-25 12:20:00,52.96,53.1,52.91,52.99,15908.0,43.1652,43.2793,43.1244,43.1896,15908.0
2015-08-25 12:25:00,53.02,53.06,52.96,53.02,15001.0,43.2141,43.2467,43.1652,43.2141,15001.0
2015-08-25 12:30:00,53.01,53.11,53.0,53.05,16426.0,43.2059,43.2874,43.1978,43.2385,16426.0
2015-08-25 12:35:00,53.04,53.04,52.9,52.97,41653.0,43.2304,43.2304,43.1163,43.1733,41653.0
2015-08-25 12:40:00,52.97,53.01,52.93,52.97,13500.0,43.1733,43.2059,43.1407,43.1733,13500.0
2015-08-25 12:45:00,52.97,53.0,52.9,52.96,19685.0,43.1733,43.1978,43.1163,43.1652,19685.0
2015-08-25 12:50:00,52.98,53.04,52.9,52.92,10493.0,43.1815,43.2304,43.1163,43.1326,10493.0
2015-08-25 12:55:00,52.91,52.99,52.89,52.89,12208.0,43.1244,43.1896,43.1081,43.1081,12208.0
2015-08-25 13:00:00,52.87,52.91,52.78,52.9,16769.0,43.0918,43.1244,43.0185,43.1163,16769.0
2015-08-25 13:05:00,52.9,52.99,52.84,52.85,30362.0,43.1163,43.1896,43.0674,43.0755,30362.0
2015-08-25 13:10:00,52.82,52.82,52.69,52.69,14542.0,43.0511,43.0511,42.9451,42.9451,14542.0
2015-08-25 13:15:00,52.68,52.73,52.51,52.53,20644.0,42.937,42.9777,42.7984,42.8147,20644.0
2015-08-25 13:20:00,52.53,52.65,52.52,52.58,18385.0,42.8147,42.9125,42.8066,42.8555,18385.0
2015-08-25 13:25:00,52.57,52.57,52.12,52.13,41564.0,42.8473,42.8473,42.4805,42.4887,41564.0
2015-08-25 13:30:00,52.11,52.31,52.07,52.15,27991.0,42.4724,42.6354,42.4398,42.505,27991.0
2015-08-25 13:35:00,52.15,52.28,52.09,52.17,26731.0,42.505,42.6109,42.4561,42.5213,26731.0
2015-08-25 13:40:00,52.16,52.17,51.86,51.89,45777.0,42.5131,42.5213,42.2686,42.2931,45777.0
2015-08-25 13:45:00,51.89,52.03,51.89,51.95,21733.0,42.2931,42.4072,42.2931,42.342,21733.0
2015-08-25 13:50:00,51.95,52.2,51.92,52.14,23328.0,42.342,42.5457,42.3175,42.4968,23328.0
2015-08-25 13:55:00,52.14,52.29,52.12,52.16,19480.0,42.4968,42.6191,42.4805,42.5131,19480.0
2015-08-25 14:00:00,52.13,52.19,52.0,52.0,24913.0,42.4887,42.5376,42.3827,42.3827,24913.0
2015-08-25 14:05:00,52.01,52.11,51.91,51.93,33049.0,42.3909,42.4724,42.3094,42.3257,33049.0
2015-08-25 14:10:00,51.91,52.05,51.87,51.9,23016.0,42.3094,42.4235,42.2768,42.3012,23016.0
2015-08-25 14:15:00,51.92,52.13,51.88,52.12,33562.0,42.3175,42.4887,42.2849,42.4805,33562.0
2015-08-25 14:20:00,52.11,52.27,52.07,52.14,17450.0,42.4724,42.6028,42.4398,42.4968,17450.0
2015-08-25 14:25:00,52.14,52.19,52.07,52.12,17159.0,42.4968,42.5376,42.4398,42.4805,17159.0
2015-08-25 14:30:00,52.1,52.27,52.1,52.14,16800.0,42.4642,42.6028,42.4642,42.4968,16800.0
2015-08-25 14:35:00,52.15,52.18,51.93,52.0,24070.0,42.505,42.5294,42.3257,42.3827,24070.0
2015-08-25 14:40:00,52.02,52.1,51.99,52.01,20676.0,42.399,42.4642,42.3746,42.3909,20676.0
2015-08-25 14:45:00,52.02,52.18,51.94,52.18,25989.0,42.399,42.5294,42.3338,42.5294,25989.0
2015-08-25 14:50:00,52.22,52.38,52.18,52.22,23129.0,42.562,42.6925,42.5294,42.562,23129.0
2015-08-25 14:55:00,52.22,52.32,52.21,52.23,16938.0,42.562,42.6435,42.5539,42.5702,16938.0
2015-08-25 15:00:00,52.23,52.3,52.14,52.16,33281.0,42.5702,42.6272,42.4968,42.5131,33281.0
2015-08-25 15:05:00,52.16,52.18,52.04,52.13,33445.0,42.5131,42.5294,42.4153,42.4887,33445.0
2015-08-25 15:10:00,52.12,52.18,52.08,52.1,23906.0,42.4805,42.5294,42.4479,42.4642,23906.0
2015-08-25 15:15:00,52.1,52.1,51.8,51.86,45911.0,42.4642,42.4642,42.2197,42.2686,45911.0
2015-08-25 15:20:00,51.84,51.89,51.68,51.7,44640.0,42.2523,42.2931,42.1219,42.1382,44640.0
2015-08-25 15:25:00,51.71,51.81,51.58,51.64,56481.0,42.1464,42.2279,42.0404,42.0893,56481.0
2015-08-25 15:30:00,51.65,51.74,51.36,51.58,59572.0,42.0975,42.1708,41.8611,42.0404,59572.0
2015-08-25 15:35:00,51.58,51.64,51.18,51.26,70640.0,42.0404,42.0893,41.7144,41.7796,70640.0
2015-08-25 15:40:00,51.23,51.41,51.09,51.21,78070.0,41.7551,41.9019,41.641,41.7388,78070.0
2015-08-25 15:45:00,51.21,51.21,50.8,50.96,106174.0,41.7388,41.7388,41.4047,41.5351,106174.0
2015-08-25 15:50:00,50.95,51.25,50.78,51.2,201264.0,41.5269,41.7714,41.3884,41.7307,201264.0
2015-08-25 15:55:00,51.21,51.22,50.56,50.57,297376.0,41.7388,41.747,41.2091,41.2172,297376.0
2015-08-26 09:30:00,51.89,52.24,51.54,51.78,50229.0,42.6051,42.8925,42.3177,42.5148,50229.0
2015-08-26 09:35:00,51.78,51.81,51.24,51.6,56355.0,42.5148,42.5394,42.0714,42.367,56355.0
2015-08-26 09:40:00,51.61,51.69,51.34,51.4,65275.0,42.3752,42.4409,42.1535,42.2028,65275.0
2015-08-26 09:45:00,51.4,51.81,51.36,51.6,27913.0,42.2028,42.5394,42.1699,42.367,27913.0
2015-08-26 09:50:00,51.52,51.52,51.17,51.21,41587.0,42.3013,42.3013,42.0139,42.0468,41587.0
2015-08-26 09:55:00,51.2,51.39,51.17,51.35,25596.0,42.0386,42.1946,42.0139,42.1617,25596.0
2015-08-26 10:00:00,51.38,51.47,51.21,51.42,22095.0,42.1863,42.2602,42.0468,42.2192,22095.0
2015-08-26 10:05:00,51.39,51.59,51.34,51.48,36802.0,42.1946,42.3588,42.1535,42.2685,36802.0
2015-08-26 10:10:00,51.48,51.59,51.43,51.57,31435.0,42.2685,42.3588,42.2274,42.3423,31435.0
2015-08-26 10:15:00,51.56,51.56,50.97,50.97,117932.0,42.3341,42.3341,41.8497,41.8497,117932.0
2015-08-26 10:20:00,50.99,51.29,50.96,51.28,46589.0,41.8661,42.1124,41.8415,42.1042,46589.0
2015-08-26 10:25:00,51.26,51.48,51.21,51.43,22485.0,42.0878,42.2685,42.0468,42.2274,22485.0
2015-08-26 10:30:00,51.47,51.73,51.35,51.62,26383.0,42.2602,42.4737,42.1617,42.3834,26383.0
2015-08-26 10:35:00,51.66,51.67,51.38,51.52,14901.0,42.4162,42.4245,42.1863,42.3013,14901.0
2015-08-26 10:40:00,51.48,51.52,51.34,51.42,15945.0,42.2685,42.3013,42.1535,42.2192,15945.0
2015-08-26 10:45:00,51.39,51.44,51.3,51.4,14703.0,42.1946,42.2356,42.1207,42.2028,14703.0
2015-08-26 10:50:00,51.42,51.67,51.33,51.66,17510.0,42.2192,42.4245,42.1453,42.4162,17510.0
2015-08-26 10:55:00,51.65,51.66,51.31,51.37,16607.0,42.408,42.4162,42.1289,42.1781,16607.0
2015-08-26 11:00:00,51.36,51.38,51.2,51.35,47517.0,42.1699,42.1863,42.0386,42.1617,47517.0
2015-08-26 11:05:00,51.35,51.47,51.31,51.34,15134.0,42.1617,42.2602,42.1289,42.1535,15134.0
2015-08-26 11:10:00,51.37,51.43,51.26,51.37,16151.0,42.1781,42.2274,42.0878,42.1781,16151.0
2015-08-26 11:15:00,51.36,51.5,51.35,51.46,13200.0,42.1699,42.2849,42.1617,42.252,13200.0
2015-08-26 11:20:00,51.47,51.55,51.42,51.46,21737.0,42.2602,42.3259,42.2192,42.252,21737.0
2015-08-26 11:25:00,51.47,51.6,51.46,51.54,23183.0,42.2602,42.367,42.252,42.3177,23183.0
2015-08-26 11:30:00,51.5,51.54,51.14,51.19,34941.0,42.2849,42.3177,41.9893,42.0303,34941.0
2015-08-26 11:35:00,51.19,51.19,51.04,51.04,23933.0,42.0303,42.0303,41.9072,41.9072,23933.0
2015-08-26 11:40:00,51.02,51.4,51.01,51.3,36856.0,41.8908,42.2028,41.8826,42.1207,36856.0
2015-08-26 11:45:00,51.28,51.34,51.1,51.32,24312.0,42.1042,42.1535,41.9564,42.1371,24312.0
2015-08-26 11:50:00,51.34,51.42,51.25,51.3,49914.0,42.1535,42.2192,42.0796,42.1207,49914.0
2015-08-26 11:55:00,51.32,51.42,51.21,51.29,18592.0,42.1371,42.2192,42.0468,42.1124,18592.0
2015-08-26 12:00:00,51.28,51.37,51.26,51.27,17044.0,42.1042,42.1781,42.0878,42.096,17044.0
2015-08-26 12:05:00,51.3,51.47,51.28,51.42,21828.0,42.1207,42.2602,42.1042,42.2192,21828.0
2015-08-26 12:10:00,51.43,51.48,51.38,51.44,11784.0,42.2274,42.2685,42.1863,42.2356,11784.0
2015-08-26 12:15:00,51.44,51.55,51.39,51.43,13716.0,42.2356,42.3259,42.1946,42.2274,13716.0
2015-08-26 12:20:00,51.46,51.5,51.29,51.32,12816.0,42.252,42.2849,42.1124,42.1371,12816.0
2015-08-26 12:25:00,51.34,51.4,51.2,51.28,11640.0,42.1535,42.2028,42.0386,42.1042,11640.0
2015-08-26 12:30:00,51.26,51.28,51.19,51.21,105678.0,42.0878,42.1042,42.0303,42.0468,105678.0
2015-08-26 12:35:00,51.22,51.3,51.15,51.18,63799.0,42.055,42.1207,41.9975,42.0221,63799.0
2015-08-26 12:40:00,51.17,51.22,51.07,51.15,44626.0,42.0139,42.055,41.9318,41.9975,44626.0
2015-08-26 12:45:00,51.14,51.34,51.14,51.32,34134.0,41.9893,42.1535,41.9893,42.1371,34134.0
2015-08-26 12:50:00,51.29,51.35,51.24,51.33,26953.0,42.1124,42.1617,42.0714,42.1453,26953.0
2015-08-26 12:55:00,51.33,51.49,51.31,51.49,29761.0,42.1453,42.2767,42.1289,42.2767,29761.0
2015-08-26 13:00:00,51.5,51.63,51.45,51.51,39194.0,42.2849,42.3916,42.2438,42.2931,39194.0
2015-08-26 13:05:00,51.52,51.58,51.44,51.53,57706.0,42.3013,42.3506,42.2356,42.3095,57706.0
2015-08-26 13:10:00,51.55,51.69,51.54,51.58,33487.0,42.3259,42.4409,42.3177,42.3506,33487.0
2015-08-26 13:15:00,51.59,51.77,51.59,51.72,24216.0,42.3588,42.5066,42.3588,42.4655,24216.0
2015-08-26 13:20:00,51.72,52.08,51.72,51.99,62720.0,42.4655,42.7611,42.4655,42.6872,62720.0
2015-08-26 13:25:00,51.98,52.22,51.95,52.22,51002.0,42.679,42.876,42.6544,42.876,51002.0
2015-08-26 13:30:00,52.2,52.2,52.06,52.18,50720.0,42.8596,42.8596,42.7447,42.8432,50720.0
2015-08-26 13:35:00,52.19,52.43,52.18,52.41,92569.0,42.8514,43.0485,42.8432,43.032,92569.0
2015-08-26 13:40:00,52.4,52.44,52.32,52.32,37372.0,43.0238,43.0567,42.9581,42.9581,37372.0
2015-08-26 13:45:00,52.34,52.4,52.25,52.29,46736.0,42.9746,43.0238,42.9007,42.9335,46736.0
2015-08-26 13:50:00,52.32,52.48,52.29,52.47,34085.0,42.9581,43.0895,42.9335,43.0813,34085.0
2015-08-26 13:55:00,52.48,52.55,52.37,52.51,42980.0,43.0895,43.147,42.9992,43.1141,42980.0
2015-08-26 14:00:00,52.5,52.55,52.43,52.52,46713.0,43.1059,43.147,43.0485,43.1224,46713.0
2015-08-26 14:05:00,52.5,52.64,52.49,52.62,51419.0,43.1059,43.2209,43.0977,43.2045,51419.0
2015-08-26 14:10:00,52.62,52.67,52.49,52.53,60647.0,43.2045,43.2455,43.0977,43.1306,60647.0
2015-08-26 14:15:00,52.53,52.57,52.34,52.4,59283.0,43.1306,43.1634,42.9746,43.0238,59283.0
2015-08-26 14:20:00,52.41,52.53,52.37,52.5,45242.0,43.032,43.1306,42.9992,43.1059,45242.0
2015-08-26 14:25:00,52.51,52.59,52.44,52.54,54236.0,43.1141,43.1798,43.0567,43.1388,54236.0
2015-08-26 14:30:00,52.55,52.68,52.44,52.68,59056.0,43.147,43.2537,43.0567,43.2537,59056.0
2015-08-26 14:35:00,52.69,52.9,52.66,52.89,61231.0,43.2619,43.4344,43.2373,43.4262,61231.0
2015-08-26 14:40:00,52.88,53.02,52.87,52.96,53596.0,43.4179,43.5329,43.4097,43.4836,53596.0
2015-08-26 14:45:00,52.96,53.15,52.93,52.94,45514.0,43.4836,43.6396,43.459,43.4672,45514.0
2015-08-26 14:50:00,52.95,53.14,52.94,53.05,47075.0,43.4754,43.6314,43.4672,43.5575,47075.0
2015-08-26 14:55:00,53.05,53.22,52.94,53.2,65451.0,43.5575,43.6971,43.4672,43.6807,65451.0
2015-08-26 15:00:00,53.17,53.19,52.98,53.01,76770.0,43.6561,43.6725,43.5,43.5247,76770.0
2015-08-26 15:05:00,53.02,53.54,53.02,53.49,86413.0,43.5329,43.9598,43.5329,43.9188,86413.0
2015-08-26 15:10:00,53.49,53.71,53.47,53.59,96459.0,43.9188,44.0994,43.9024,44.0009,96459.0
2015-08-26 15:15:00,53.6,53.83,53.51,53.79,116118.0,44.0091,44.198,43.9352,44.1651,116118.0
2015-08-26 15:20:00,53.8,53.87,53.58,53.66,77325.0,44.1733,44.2308,43.9927,44.0584,77325.0
2015-08-26 15:25:00,53.65,53.73,53.56,53.66,69418.0,44.0502,44.1158,43.9763,44.0584,69418.0
2015-08-26 15:30:00,53.67,54.0,53.62,53.97,102769.0,44.0666,44.3375,44.0255,44.3129,102769.0
2015-08-26 15:35:00,53.98,53.99,53.75,53.78,199645.0,44.3211,44.3293,44.1323,44.1569,199645.0
2015-08-26 15:40:00,53.78,54.16,53.74,54.13,195552.0,44.1569,44.4689,44.1241,44.4443,195552.0
2015-08-26 15:45:00,54.14,54.19,53.97,53.98,178953.0,44.4525,44.4935,44.3129,44.3211,178953.0
2015-08-26 15:50:00,53.99,54.29,53.99,54.28,245898.0,44.3293,44.5756,44.3293,44.5674,245898.0
2015-08-26 15:55:00,54.27,54.28,54.06,54.22,376285.0,44.5592,44.5674,44.3868,44.5182,376285.0
2015-08-27 09:30:00,54.75,55.3,54.62,55.22,70663.0,44.9533,45.4049,44.8466,45.3392,70663.0
2015-08-27 09:35:00,55.19,55.46,54.94,55.42,49756.0,45.3146,45.5363,45.1093,45.5034,49756.0
2015-08-27 09:40:00,55.44,55.59,55.28,55.58,37143.0,45.5199,45.643,45.3885,45.6348,37143.0
2015-08-27 09:45:00,55.54,55.6,55.37,55.44,176282.0,45.602,45.6512,45.4624,45.5199,176282.0
2015-08-27 09:50:00,55.45,55.7,55.37,55.41,71252.0,45.5281,45.7333,45.4624,45.4952,71252.0
2015-08-27 09:55:00,55.42,55.65,55.41,55.47,66890.0,45.5034,45.6923,45.4952,45.5445,66890.0
2015-08-27 10:00:00,55.44,55.49,55.17,55.25,49326.0,45.5199,45.5609,45.2982,45.3639,49326.0
2015-08-27 10:05:00,55.24,55.26,54.98,55.21,70452.0,45.3557,45.3721,45.1422,45.331,70452.0
2015-08-27 10:10:00,55.22,55.38,55.1,55.11,45039.0,45.3392,45.4706,45.2407,45.2489,45039.0
2015-08-27 10:15:00,55.11,55.2,54.9,55.0,36375.0,45.2489,45.3228,45.0765,45.1586,36375.0
2015-08-27 10:20:00,54.98,55.03,54.81,55.01,42880.0,45.1422,45.1832,45.0026,45.1668,42880.0
2015-08-27 10:25:00,55.0,55.05,54.91,54.98,43052.0,45.1586,45.1997,45.0847,45.1422,43052.0
2015-08-27 10:30:00,54.96,55.0,54.85,54.95,63189.0,45.1258,45.1586,45.0354,45.1175,63189.0
2015-08-27 10:35:00,54.96,55.16,54.95,55.11,29400.0,45.1258,45.29,45.1175,45.2489,29400.0
2015-08-27 10:40:00,55.1,55.15,55.05,55.06,24266.0,45.2407,45.2818,45.1997,45.2079,24266.0
2015-08-27 10:45:00,55.07,55.35,55.07,55.31,42089.0,45.2161,45.446,45.2161,45.4131,42089.0
2015-08-27 10:50:00,55.31,55.35,55.15,55.24,28027.0,45.4131,45.446,45.2818,45.3557,28027.0
2015-08-27 10:55:00,55.22,55.3,55.19,55.27,24739.0,45.3392,45.4049,45.3146,45.3803,24739.0
2015-08-27 11:00:00,55.26,55.35,55.23,55.32,40285.0,45.3721,45.446,45.3474,45.4213,40285.0
2015-08-27 11:05:00,55.32,55.5,55.29,55.4,36849.0,45.4213,45.5691,45.3967,45.487,36849.0
2015-08-27 11:10:00,55.41,55.56,55.38,55.45,40159.0,45.4952,45.6184,45.4706,45.5281,40159.0
2015-08-27 11:15:00,55.45,55.5,55.33,55.44,28377.0,45.5281,45.5691,45.4296,45.5199,28377.0
2015-08-27 11:20:00,55.43,55.52,55.39,55.45,20341.0,45.5117,45.5856,45.4788,45.5281,20341.0
2015-08-27 11:25:00,55.46,55.49,55.32,55.39,27778.0,45.5363,45.5609,45.4213,45.4788,27778.0
2015-08-27 11:30:00,55.41,55.48,55.33,55.36,23602.0,45.4952,45.5527,45.4296,45.4542,23602.0
2015-08-27 11:35:00,55.37,55.39,55.23,55.25,27306.0,45.4624,45.4788,45.3474,45.3639,27306.0
2015-08-27 11:40:00,55.24,55.31,55.2,55.28,34304.0,45.3557,45.4131,45.3228,45.3885,34304.0
2015-08-27 11:45:00,55.3,55.48,55.3,55.48,18407.0,45.4049,45.5527,45.4049,45.5527,18407.0
2015-08-27 11:50:00,55.47,55.53,55.43,55.5,18290.0,45.5445,45.5938,45.5117,45.5691,18290.0
2015-08-27 11:55:00,55.5,55.56,55.43,55.55,22827.0,45.5691,45.6184,45.5117,45.6102,22827.0
2015-08-27 12:00:00,55.55,55.68,55.54,55.67,28579.0,45.6102,45.7169,45.602,45.7087,28579.0
2015-08-27 12:05:00,55.66,55.86,55.64,55.72,34280.0,45.7005,45.8647,45.6841,45.7498,34280.0
2015-08-27 12:10:00,55.73,55.81,55.71,55.75,27328.0,45.758,45.8237,45.7416,45.7744,27328.0
2015-08-27 12:15:00,55.77,55.96,55.76,55.89,42774.0,45.7908,45.9468,45.7826,45.8893,42774.0
2015-08-27 12:20:00,55.88,56.02,55.85,55.96,30619.0,45.8811,45.9961,45.8565,45.9468,30619.0
2015-08-27 12:25:00,55.95,56.02,55.93,56.02,33837.0,45.9386,45.9961,45.9222,45.9961,33837.0
2015-08-27 12:30:00,56.02,56.15,56.0,56.0,121101.0,45.9961,46.1028,45.9797,45.9797,121101.0
2015-08-27 12:35:00,55.98,56.01,55.9,55.99,34001.0,45.9632,45.9879,45.8976,45.9715,34001.0
2015-08-27 12:40:00,56.0,56.0,55.85,55.85,18920.0,45.9797,45.9797,45.8565,45.8565,18920.0
2015-08-27 12:45:00,55.85,56.02,55.84,56.01,21600.0,45.8565,45.9961,45.8483,45.9879,21600.0
2015-08-27 12:50:00,56.03,56.23,56.02,56.15,45234.0,46.0043,46.1685,45.9961,46.1028,45234.0
2015-08-27 12:55:00,56.15,56.21,56.08,56.21,22440.0,46.1028,46.1521,46.0454,46.1521,22440.0
2015-08-27 13:00:00,56.23,56.25,56.01,56.05,50912.0,46.1685,46.1849,45.9879,46.0207,50912.0
2015-08-27 13:05:00,56.07,56.23,56.04,56.22,25247.0,46.0371,46.1685,46.0125,46.1603,25247.0
2015-08-27 13:10:00,56.22,56.31,56.22,56.22,34994.0,46.1603,46.2342,46.1603,46.1603,34994.0
2015-08-27 13:15:00,56.22,56.29,56.16,56.16,18927.0,46.1603,46.2178,46.111,46.111,18927.0
2015-08-27 13:20:00,56.16,56.19,56.01,56.03,32097.0,46.111,46.1357,45.9879,46.0043,32097.0
2015-08-27 13:25:00,56.05,56.16,56.04,56.15,17489.0,46.0207,46.111,46.0125,46.1028,17489.0
2015-08-27 13:30:00,56.14,56.21,56.1,56.11,23638.0,46.0946,46.1521,46.0618,46.07,23638.0
2015-08-27 13:35:00,56.12,56.15,56.05,56.15,116068.0,46.0782,46.1028,46.0207,46.1028,116068.0
2015-08-27 13:40:00,56.13,56.24,56.13,56.22,24289.0,46.0864,46.1767,46.0864,46.1603,24289.0
2015-08-27 13:45:00,56.22,56.26,56.15,56.17,59450.0,46.1603,46.1931,46.1028,46.1192,59450.0
2015-08-27 13:50:00,56.19,56.22,56.15,56.2,38584.0,46.1357,46.1603,46.1028,46.1439,38584.0
2015-08-27 13:55:00,56.2,56.35,56.19,56.27,50821.0,46.1439,46.267,46.1357,46.2014,50821.0
2015-08-27 14:00:00,56.29,56.36,56.24,56.32,36213.0,46.2178,46.2753,46.1767,46.2424,36213.0
2015-08-27 14:05:00,56.33,56.35,56.27,56.28,37742.0,46.2506,46.267,46.2014,46.2096,37742.0
2015-08-27 14:10:00,56.27,56.34,56.25,56.31,52400.0,46.2014,46.2588,46.1849,46.2342,52400.0
2015-08-27 14:15:00,56.33,56.33,56.13,56.18,231814.0,46.2506,46.2506,46.0864,46.1275,231814.0
2015-08-27 14:20:00,56.18,56.32,56.16,56.3,91070.0,46.1275,46.2424,46.111,46.226,91070.0
2015-08-27 14:25:00,56.3,56.36,56.1,56.14,189095.0,46.226,46.2753,46.0618,46.0946,189095.0
2015-08-27 14:30:00,56.14,56.25,56.09,56.15,66213.0,46.0946,46.1849,46.0536,46.1028,66213.0
2015-08-27 14:35:00,56.16,56.43,56.14,56.35,47792.0,46.111,46.3327,46.0946,46.267,47792.0
2015-08-27 14:40:00,56.34,56.37,56.13,56.16,38952.0,46.2588,46.2835,46.0864,46.111,38952.0
2015-08-27 14:45:00,56.16,56.25,56.13,56.16,112483.0,46.111,46.1849,46.0864,46.111,112483.0
2015-08-27 14:50:00,56.17,56.29,56.1,56.25,128124.0,46.1192,46.2178,46.0618,46.1849,128124.0
2015-08-27 14:55:00,56.26,56.27,56.1,56.15,197659.0,46.1931,46.2014,46.0618,46.1028,197659.0
2015-08-27 15:00:00,56.14,56.17,55.82,55.82,118662.0,46.0946,46.1192,45.8319,45.8319,118662.0
2015-08-27 15:05:00,55.82,56.02,55.75,55.97,144032.0,45.8319,45.9961,45.7744,45.955,144032.0
2015-08-27 15:10:00,55.97,56.0,55.61,55.64,106100.0,45.955,45.9797,45.6595,45.6841,106100.0
2015-08-27 15:15:00,55.65,55.93,55.61,55.84,100038.0,45.6923,45.9222,45.6595,45.8483,100038.0
2015-08-27 15:20:00,55.82,55.85,55.67,55.81,71192.0,45.8319,45.8565,45.7087,45.8237,71192.0
2015-08-27 15:25:00,55.8,56.15,55.79,56.11,72984.0,45.8155,46.1028,45.8072,46.07,72984.0
2015-08-27 15:30:00,56.13,56.22,55.97,56.13,70230.0,46.0864,46.1603,45.955,46.0864,70230.0
2015-08-27 15:35:00,56.14,56.16,55.92,56.03,86350.0,46.0946,46.111,45.914,46.0043,86350.0
2015-08-27 15:40:00,56.02,56.24,55.97,56.21,75535.0,45.9961,46.1767,45.955,46.1521,75535.0
2015-08-27 15:45:00,56.21,56.33,56.18,56.31,85007.0,46.1521,46.2506,46.1275,46.2342,85007.0
2015-08-27 15:50:00,56.3,56.35,56.18,56.28,143988.0,46.226,46.267,46.1275,46.2096,143988.0
2015-08-27 15:55:00,56.28,56.51,56.25,56.48,199600.0,46.2096,46.3984,46.1849,46.3738,199600.0
2015-08-28 09:30:00,56.1,56.46,55.84,56.38,50796.0,46.0618,46.3574,45.8483,46.2917,50796.0
2015-08-28 09:35:00,56.38,56.56,56.25,56.4,18883.0,46.2917,46.4395,46.1849,46.3081,18883.0
2015-08-28 09:40:00,56.39,56.55,56.32,56.52,37123.0,46.2999,46.4313,46.2424,46.4066,37123.0
2015-08-28 09:45:00,56.52,56.61,56.19,56.2,46319.0,46.4066,46.4805,46.1357,46.1439,46319.0
2015-08-28 09:50:00,56.21,56.52,55.98,56.08,160360.0,46.1521,46.4066,45.9632,46.0454,160360.0
2015-08-28 09:55:00,56.05,56.25,55.97,56.24,49498.0,46.0207,46.1849,45.955,46.1767,49498.0
2015-08-28 10:00:00,56.2,56.2,55.94,55.99,31119.0,46.1439,46.1439,45.9304,45.9715,31119.0
2015-08-28 10:05:00,56.0,56.1,55.72,55.78,35840.0,45.9797,46.0618,45.7498,45.799,35840.0
2015-08-28 10:10:00,55.81,55.91,55.69,55.86,25010.0,45.8237,45.9058,45.7251,45.8647,25010.0
2015-08-28 10:15:00,55.89,56.01,55.89,55.94,14081.0,45.8893,45.9879,45.8893,45.9304,14081.0
2015-08-28 10:20:00,55.95,56.04,55.86,56.04,23464.0,45.9386,46.0125,45.8647,46.0125,23464.0
2015-08-28 10:25:00,56.09,56.15,55.95,56.05,25798.0,46.0536,46.1028,45.9386,46.0207,25798.0
2015-08-28 10:30:00,56.07,56.22,56.06,56.15,24215.0,46.0371,46.1603,46.0289,46.1028,24215.0
2015-08-28 10:35:00,56.16,56.21,56.08,56.13,43656.0,46.111,46.1521,46.0454,46.0864,43656.0
2015-08-28 10:40:00,56.12,56.19,56.05,56.15,196803.0,46.0782,46.1357,46.0207,46.1028,196803.0
2015-08-28 10:45:00,56.16,56.19,56.01,56.11,20532.0,46.111,46.1357,45.9879,46.07,20532.0
2015-08-28 10:50:00,56.13,56.31,56.12,56.29,9056.0,46.0864,46.2342,46.0782,46.2178,9056.0
2015-08-28 10:55:00,56.31,56.33,56.22,56.22,11517.0,46.2342,46.2506,46.1603,46.1603,11517.0
2015-08-28 11:00:00,56.23,56.35,56.16,56.29,16116.0,46.1685,46.267,46.111,46.2178,16116.0
2015-08-28 11:05:00,56.29,56.34,56.22,56.28,25236.0,46.2178,46.2588,46.1603,46.2096,25236.0
2015-08-28 11:10:00,56.3,56.39,56.3,56.35,11552.0,46.226,46.2999,46.226,46.267,11552.0
2015-08-28 11:15:00,56.33,56.46,56.32,56.46,23119.0,46.2506,46.3574,46.2424,46.3574,23119.0
2015-08-28 11:20:00,56.45,56.54,56.44,56.54,20766.0,46.3491,46.423,46.3409,46.423,20766.0
2015-08-28 11:25:00,56.54,56.59,56.49,56.53,56683.0,46.423,46.4641,46.382,46.4148,56683.0
2015-08-28 11:30:00,56.54,56.64,56.48,56.62,16013.0,46.423,46.5051,46.3738,46.4887,16013.0
2015-08-28 11:35:00,56.6,56.6,56.5,56.52,17109.0,46.4723,46.4723,46.3902,46.4066,17109.0
2015-08-28 11:40:00,56.52,56.54,56.44,56.54,42611.0,46.4066,46.423,46.3409,46.423,42611.0
2015-08-28 11:45:00,56.54,56.55,56.48,56.52,15310.0,46.423,46.4313,46.3738,46.4066,15310.0
2015-08-28 11:50:00,56.55,56.6,56.41,56.41,26585.0,46.4313,46.4723,46.3163,46.3163,26585.0
2015-08-28 11:55:00,56.4,56.5,56.36,56.47,74687.0,46.3081,46.3902,46.2753,46.3656,74687.0
2015-08-28 12:00:00,56.46,56.51,56.44,56.51,14141.0,46.3574,46.3984,46.3409,46.3984,14141.0
2015-08-28 12:05:00,56.51,56.63,56.51,56.56,16803.0,46.3984,46.4969,46.3984,46.4395,16803.0
2015-08-28 12:10:00,56.56,56.72,56.5,56.68,31052.0,46.4395,46.5708,46.3902,46.538,31052.0
2015-08-28 12:15:00,56.67,56.73,56.64,56.65,8823.0,46.5298,46.579,46.5051,46.5134,8823.0
2015-08-28 12:20:00,56.65,56.71,56.64,56.67,12981.0,46.5134,46.5626,46.5051,46.5298,12981.0
2015-08-28 12:25:00,56.67,56.76,56.62,56.74,14080.0,46.5298,46.6037,46.4887,46.5873,14080.0
2015-08-28 12:30:00,56.74,56.85,56.69,56.81,22650.0,46.5873,46.6776,46.5462,46.6447,22650.0
2015-08-28 12:35:00,56.81,56.86,56.79,56.81,14010.0,46.6447,46.6858,46.6283,46.6447,14010.0
2015-08-28 12:40:00,56.83,56.94,56.79,56.87,15752.0,46.6612,46.7515,46.6283,46.694,15752.0
2015-08-28 12:45:00,56.86,56.91,56.76,56.91,21422.0,46.6858,46.7268,46.6037,46.7268,21422.0
2015-08-28 12:50:00,56.9,56.98,56.88,56.97,14745.0,46.7186,46.7843,46.7022,46.7761,14745.0
2015-08-28 12:55:00,56.97,56.99,56.88,56.9,25992.0,46.7761,46.7925,46.7022,46.7186,25992.0
2015-08-28 13:00:00,56.88,56.91,56.78,56.83,12166.0,46.7022,46.7268,46.6201,46.6612,12166.0
2015-08-28 13:05:00,56.8,56.92,56.8,56.86,14004.0,46.6365,46.735,46.6365,46.6858,14004.0
2015-08-28 13:10:00,56.85,56.9,56.78,56.79,9766.0,46.6776,46.7186,46.6201,46.6283,9766.0
2015-08-28 13:15:00,56.81,56.83,56.75,56.79,13190.0,46.6447,46.6612,46.5955,46.6283,13190.0
2015-08-28 13:20:00,56.8,56.8,56.68,56.72,28647.0,46.6365,46.6365,46.538,46.5708,28647.0
2015-08-28 13:25:00,56.72,56.72,56.54,56.56,24719.0,46.5708,46.5708,46.423,46.4395,24719.0
2015-08-28 13:30:00,56.54,56.66,56.54,56.6,37062.0,46.423,46.5216,46.423,46.4723,37062.0
2015-08-28 13:35:00,56.59,56.6,56.47,56.5,39640.0,46.4641,46.4723,46.3656,46.3902,39640.0
2015-08-28 13:40:00,56.49,56.51,56.42,56.48,11333.0,46.382,46.3984,46.3245,46.3738,11333.0
2015-08-28 13:45:00,56.49,56.61,56.46,56.54,15525.0,46.382,46.4805,46.3574,46.423,15525.0
2015-08-28 13:50:00,56.56,56.7,56.56,56.68,9079.0,46.4395,46.5544,46.4395,46.538,9079.0
2015-08-28 13:55:00,56.66,56.69,56.55,56.55,9907.0,46.5216,46.5462,46.4313,46.4313,9907.0
2015-08-28 14:00:00,56.57,56.73,56.57,56.71,9118.0,46.4477,46.579,46.4477,46.5626,9118.0
2015-08-28 14:05:00,56.71,56.8,56.69,56.71,22026.0,46.5626,46.6365,46.5462,46.5626,22026.0
2015-08-28 14:10:00,56.75,56.75,56.56,56.58,15354.0,46.5955,46.5955,46.4395,46.4559,15354.0
2015-08-28 14:15:00,56.57,56.59,56.5,56.5,15321.0,46.4477,46.4641,46.3902,46.3902,15321.0
2015-08-28 14:20:00,56.52,56.59,56.43,56.47,16732.0,46.4066,46.4641,46.3327,46.3656,16732.0
2015-08-28 14:25:00,56.47,56.5,56.41,56.5,15237.0,46.3656,46.3902,46.3163,46.3902,15237.0
2015-08-28 14:30:00,56.49,56.53,56.42,56.43,13958.0,46.382,46.4148,46.3245,46.3327,13958.0
2015-08-28 14:35:00,56.42,56.47,56.35,56.46,36302.0,46.3245,46.3656,46.267,46.3574,36302.0
2015-08-28 14:40:00,56.44,56.45,56.4,56.43,16310.0,46.3409,46.3491,46.3081,46.3327,16310.0
2015-08-28 14:45:00,56.44,56.63,56.44,56.52,29278.0,46.3409,46.4969,46.3409,46.4066,29278.0
2015-08-28 14:50:00,56.54,56.55,56.44,56.48,20811.0,46.423,46.4313,46.3409,46.3738,20811.0
2015-08-28 14:55:00,56.49,56.53,56.47,56.51,28999.0,46.382,46.4148,46.3656,46.3984,28999.0
2015-08-28 15:00:00,56.52,56.53,56.35,56.46,36418.0,46.4066,46.4148,46.267,46.3574,36418.0
2015-08-28 15:05:00,56.46,56.48,56.37,56.47,49477.0,46.3574,46.3738,46.2835,46.3656,49477.0
2015-08-28 15:10:00,56.45,56.48,56.36,56.41,64469.0,46.3491,46.3738,46.2753,46.3163,64469.0
2015-08-28 15:15:00,56.4,56.51,56.35,56.42,66806.0,46.3081,46.3984,46.267,46.3245,66806.0
2015-08-28 15:20:00,56.43,56.45,56.26,56.29,88130.0,46.3327,46.3491,46.1931,46.2178,88130.0
2015-08-28 15:25:00,56.28,56.35,56.24,56.31,66710.0,46.2096,46.267,46.1767,46.2342,66710.0
2015-08-28 15:30:00,56.31,56.35,56.23,56.24,94779.0,46.2342,46.267,46.1685,46.1767,94779.0
2015-08-28 15:35:00,56.25,56.31,56.13,56.19,83577.0,46.1849,46.2342,46.0864,46.1357,83577.0
2015-08-28 15:40:00,56.18,56.24,56.05,56.2,61569.0,46.1275,46.1767,46.0207,46.1439,61569.0
2015-08-28 15:45:00,56.2,56.26,56.17,56.25,97609.0,46.1439,46.1931,46.1192,46.1849,97609.0
2015-08-28 15:50:00,56.25,56.48,56.24,56.36,129130.0,46.1849,46.3738,46.1767,46.2753,129130.0
2015-08-28 15:55:00,56.36,56.47,56.34,56.45,195707.0,46.2753,46.3656,46.2588,46.3491,195707.0
2015-08-31 09:30:00,56.32,56.32,55.95,56.21,76918.0,46.2424,46.2424,45.9386,46.1521,76918.0
2015-08-31 09:35:00,56.24,56.26,55.9,56.02,18096.0,46.1767,46.1931,45.8976,45.9961,18096.0
2015-08-31 09:40:00,56.01,56.21,55.97,56.07,24608.0,45.9879,46.1521,45.955,46.0371,24608.0
2015-08-31 09:45:00,56.1,56.15,55.8,55.85,29970.0,46.0618,46.1028,45.8155,45.8565,29970.0
2015-08-31 09:50:00,55.83,56.08,55.83,56.06,22848.0,45.8401,46.0454,45.8401,46.0289,22848.0
2015-08-31 09:55:00,56.02,56.03,55.75,55.75,16100.0,45.9961,46.0043,45.7744,45.7744,16100.0
2015-08-31 10:00:00,55.77,55.79,55.58,55.58,23900.0,45.7908,45.8072,45.6348,45.6348,23900.0
2015-08-31 10:05:00,55.57,55.8,55.56,55.74,28246.0,45.6266,45.8155,45.6184,45.7662,28246.0
2015-08-31 10:10:00,55.74,55.78,55.63,55.68,32360.0,45.7662,45.799,45.6759,45.7169,32360.0
2015-08-31 10:15:00,55.63,55.67,55.51,55.6,35028.0,45.6759,45.7087,45.5773,45.6512,35028.0
2015-08-31 10:20:00,55.58,55.69,55.57,55.69,27062.0,45.6348,45.7251,45.6266,45.7251,27062.0
2015-08-31 10:25:00,55.66,55.81,55.66,55.81,50858.0,45.7005,45.8237,45.7005,45.8237,50858.0
2015-08-31 10:30:00,55.78,55.85,55.74,55.77,40052.0,45.799,45.8565,45.7662,45.7908,40052.0
2015-08-31 10:35:00,55.79,55.98,55.75,55.98,27278.0,45.8072,45.9632,45.7744,45.9632,27278.0
2015-08-31 10:40:00,55.98,56.01,55.84,55.85,49900.0,45.9632,45.9879,45.8483,45.8565,49900.0
2015-08-31 10:45:00,55.85,55.87,55.79,55.87,37116.0,45.8565,45.8729,45.8072,45.8729,37116.0
2015-08-31 10:50:00,55.87,55.93,55.84,55.92,61722.0,45.8729,45.9222,45.8483,45.914,61722.0
2015-08-31 10:55:00,55.93,56.0,55.92,55.98,97478.0,45.9222,45.9797,45.914,45.9632,97478.0
2015-08-31 11:00:00,55.98,56.0,55.9,55.99,105366.0,45.9632,45.9797,45.8976,45.9715,105366.0
2015-08-31 11:05:00,55.99,56.0,55.83,55.97,60644.0,45.9715,45.9797,45.8401,45.955,60644.0
2015-08-31 11:10:00,55.97,56.01,55.92,55.99,35944.0,45.955,45.9879,45.914,45.9715,35944.0
2015-08-31 11:15:00,56.01,56.07,55.98,56.0,19338.0,45.9879,46.0371,45.9632,45.9797,19338.0
2015-08-31 11:20:00,56.0,56.03,55.96,56.03,29600.0,45.9797,46.0043,45.9468,46.0043,29600.0
2015-08-31 11:25:00,56.06,56.19,56.05,56.14,22200.0,46.0289,46.1357,46.0207,46.0946,22200.0
2015-08-31 11:30:00,56.13,56.15,56.03,56.11,35836.0,46.0864,46.1028,46.0043,46.07,35836.0
2015-08-31 11:35:00,56.11,56.21,56.08,56.16,30438.0,46.07,46.1521,46.0454,46.111,30438.0
2015-08-31 11:40:00,56.21,56.41,56.21,56.32,35734.0,46.1521,46.3163,46.1521,46.2424,35734.0
2015-08-31 11:45:00,56.3,56.33,56.22,56.3,34116.0,46.226,46.2506,46.1603,46.226,34116.0
2015-08-31 11:50:00,56.3,56.3,56.16,56.16,24400.0,46.226,46.226,46.111,46.111,24400.0
2015-08-31 11:55:00,56.16,56.19,56.07,56.19,20238.0,46.111,46.1357,46.0371,46.1357,20238.0
2015-08-31 12:00:00,56.18,56.22,56.16,56.21,15000.0,46.1275,46.1603,46.111,46.1521,15000.0
2015-08-31 12:05:00,56.23,56.27,56.17,56.2,39484.0,46.1685,46.2014,46.1192,46.1439,39484.0
2015-08-31 12:10:00,56.19,56.27,56.19,56.26,24158.0,46.1357,46.2014,46.1357,46.1931,24158.0
2015-08-31 12:15:00,56.25,56.31,56.14,56.31,37802.0,46.1849,46.2342,46.0946,46.2342,37802.0
2015-08-31 12:20:00,56.29,56.3,56.2,56.21,11372.0,46.2178,46.226,46.1439,46.1521,11372.0
2015-08-31 12:25:00,56.23,56.32,56.21,56.27,8000.0,46.1685,46.2424,46.1521,46.2014,8000.0
2015-08-31 12:30:00,56.25,56.28,56.18,56.22,25400.0,46.1849,46.2096,46.1275,46.1603,25400.0
2015-08-31 12:35:00,56.22,56.3,56.22,56.3,34636.0,46.1603,46.226,46.1603,46.226,34636.0
2015-08-31 12:40:00,56.29,56.29,56.17,56.21,25504.0,46.2178,46.2178,46.1192,46.1521,25504.0
2015-08-31 12:45:00,56.19,56.2,56.08,56.13,20038.0,46.1357,46.1439,46.0454,46.0864,20038.0
2015-08-31 12:50:00,56.13,56.27,56.09,56.25,55404.0,46.0864,46.2014,46.0536,46.1849,55404.0
2015-08-31 12:55:00,56.25,56.26,56.13,56.17,78338.0,46.1849,46.1931,46.0864,46.1192,78338.0
2015-08-31 13:00:00,56.17,56.26,56.17,56.22,67350.0,46.1192,46.1931,46.1192,46.1603,67350.0
2015-08-31 13:05:00,56.23,56.25,56.2,56.25,37062.0,46.1685,46.1849,46.1439,46.1849,37062.0
2015-08-31 13:10:00,56.25,56.26,56.2,56.25,40200.0,46.1849,46.1931,46.1439,46.1849,40200.0
2015-08-31 13:15:00,56.23,56.28,56.16,56.17,43304.0,46.1685,46.2096,46.111,46.1192,43304.0
2015-08-31 13:20:00,56.18,56.19,55.97,56.14,65932.0,46.1275,46.1357,45.955,46.0946,65932.0
2015-08-31 13:25:00,56.14,56.22,56.09,56.17,72258.0,46.0946,46.1603,46.0536,46.1192,72258.0
2015-08-31 13:30:00,56.18,56.26,56.11,56.15,161772.0,46.1275,46.1931,46.07,46.1028,161772.0
2015-08-31 13:35:00,56.11,56.25,56.11,56.21,136694.0,46.07,46.1849,46.07,46.1521,136694.0
2015-08-31 13:40:00,56.2,56.27,56.2,56.22,23914.0,46.1439,46.2014,46.1439,46.1603,23914.0
2015-08-31 13:45:00,56.22,56.23,56.02,56.02,168500.0,46.1603,46.1685,45.9961,45.9961,168500.0
2015-08-31 13:50:00,56.01,56.02,55.94,55.97,54470.0,45.9879,45.9961,45.9304,45.955,54470.0
2015-08-31 13:55:00,55.95,55.95,55.76,55.84,75950.0,45.9386,45.9386,45.7826,45.8483,75950.0
2015-08-31 14:00:00,55.84,55.9,55.78,55.81,70088.0,45.8483,45.8976,45.799,45.8237,70088.0
2015-08-31 14:05:00,55.81,55.85,55.71,55.75,50846.0,45.8237,45.8565,45.7416,45.7744,50846.0
2015-08-31 14:10:00,55.75,55.76,55.59,55.59,59904.0,45.7744,45.7826,45.643,45.643,59904.0
2015-08-31 14:15:00,55.59,55.66,55.52,55.61,30856.0,45.643,45.7005,45.5856,45.6595,30856.0
2015-08-31 14:20:00,55.6,55.73,55.6,55.72,44456.0,45.6512,45.758,45.6512,45.7498,44456.0
2015-08-31 14:25:00,55.72,55.89,55.7,55.78,79274.0,45.7498,45.8893,45.7333,45.799,79274.0
2015-08-31 14:30:00,55.81,55.88,55.77,55.84,29436.0,45.8237,45.8811,45.7908,45.8483,29436.0
2015-08-31 14:35:00,55.84,55.85,55.74,55.77,164744.0,45.8483,45.8565,45.7662,45.7908,164744.0
2015-08-31 14:40:00,55.77,55.89,55.76,55.83,23802.0,45.7908,45.8893,45.7826,45.8401,23802.0
2015-08-31 14:45:00,55.81,55.82,55.74,55.8,36794.0,45.8237,45.8319,45.7662,45.8155,36794.0
2015-08-31 14:50:00,55.8,55.8,55.68,55.68,101562.0,45.8155,45.8155,45.7169,45.7169,101562.0
2015-08-31 14:55:00,55.69,55.73,55.66,55.68,22320.0,45.7251,45.758,45.7005,45.7169,22320.0
2015-08-31 15:00:00,55.68,55.81,55.67,55.79,44476.0,45.7169,45.8237,45.7087,45.8072,44476.0
2015-08-31 15:05:00,55.79,56.01,55.78,55.98,56564.0,45.8072,45.9879,45.799,45.9632,56564.0
2015-08-31 15:10:00,55.98,56.08,55.96,56.04,69276.0,45.9632,46.0454,45.9468,46.0125,69276.0
2015-08-31 15:15:00,56.04,56.04,55.93,55.95,71440.0,46.0125,46.0125,45.9222,45.9386,71440.0
2015-08-31 15:20:00,55.94,56.0,55.86,55.98,66266.0,45.9304,45.9797,45.8647,45.9632,66266.0
2015-08-31 15:25:00,55.98,55.98,55.88,55.93,48824.0,45.9632,45.9632,45.8811,45.9222,48824.0
2015-08-31 15:30:00,55.92,56.14,55.91,56.1,82848.0,45.914,46.0946,45.9058,46.0618,82848.0
2015-08-31 15:35:00,56.1,56.1,55.95,55.98,102104.0,46.0618,46.0618,45.9386,45.9632,102104.0
2015-08-31 15:40:00,55.98,56.16,55.98,56.12,89812.0,45.9632,46.111,45.9632,46.0782,89812.0
2015-08-31 15:45:00,56.12,56.18,56.05,56.05,116164.0,46.0782,46.1275,46.0207,46.0207,116164.0
2015-08-31 15:50:00,56.06,56.1,56.02,56.06,176646.0,46.0289,46.0618,45.9961,46.0289,176646.0
2015-08-31 15:55:00,56.06,56.08,55.85,55.86,254344.0,46.0289,46.0454,45.8565,45.8647,254344.0
2015-09-01 09:30:00,54.25,54.37,53.9,54.2,78224.0,44.5428,44.6413,44.2554,44.5017,78224.0
2015-09-01 09:35:00,54.21,54.72,54.21,54.59,75503.0,44.51,44.9287,44.51,44.822,75503.0
2015-09-01 09:40:00,54.57,54.7,54.37,54.6,37615.0,44.8055,44.9123,44.6413,44.8302,37615.0
2015-09-01 09:45:00,54.59,54.78,54.54,54.54,23925.0,44.822,44.978,44.7809,44.7809,23925.0
2015-09-01 09:50:00,54.58,54.7,54.51,54.61,19763.0,44.8138,44.9123,44.7563,44.8384,19763.0
2015-09-01 09:55:00,54.59,54.64,54.45,54.5,19828.0,44.822,44.863,44.707,44.7481,19828.0
2015-09-01 10:00:00,54.49,54.51,54.31,54.37,62692.0,44.7399,44.7563,44.5921,44.6413,62692.0
2015-09-01 10:05:00,54.36,54.42,54.28,54.36,52213.0,44.6331,44.6824,44.5674,44.6331,52213.0
2015-09-01 10:10:00,54.36,54.54,54.31,54.52,54468.0,44.6331,44.7809,44.5921,44.7645,54468.0
2015-09-01 10:15:00,54.49,54.69,54.47,54.53,18334.0,44.7399,44.9041,44.7234,44.7727,18334.0
2015-09-01 10:20:00,54.53,54.58,54.44,54.58,14481.0,44.7727,44.8138,44.6988,44.8138,14481.0
2015-09-01 10:25:00,54.59,54.76,54.54,54.76,17404.0,44.822,44.9615,44.7809,44.9615,17404.0
2015-09-01 10:30:00,54.75,54.75,54.61,54.72,21638.0,44.9533,44.9533,44.8384,44.9287,21638.0
2015-09-01 10:35:00,54.76,54.88,54.7,54.76,60011.0,44.9615,45.0601,44.9123,44.9615,60011.0
2015-09-01 10:40:00,54.75,54.75,54.45,54.45,36090.0,44.9533,44.9533,44.707,44.707,36090.0
2015-09-01 10:45:00,54.47,54.55,54.39,54.45,29949.0,44.7234,44.7891,44.6578,44.707,29949.0
2015-09-01 10:50:00,54.45,54.46,54.33,54.4,34194.0,44.707,44.7152,44.6085,44.666,34194.0
2015-09-01 10:55:00,54.38,54.44,54.28,54.41,20530.0,44.6495,44.6988,44.5674,44.6742,20530.0
2015-09-01 11:00:00,54.41,54.46,54.22,54.27,43149.0,44.6742,44.7152,44.5182,44.5592,43149.0
2015-09-01 11:05:00,54.28,54.36,54.25,54.32,22569.0,44.5674,44.6331,44.5428,44.6003,22569.0
2015-09-01 11:10:00,54.31,54.44,54.29,54.44,25467.0,44.5921,44.6988,44.5756,44.6988,25467.0
2015-09-01 11:15:00,54.44,54.56,54.42,54.54,26445.0,44.6988,44.7973,44.6824,44.7809,26445.0
2015-09-01 11:20:00,54.53,54.55,54.46,54.47,18725.0,44.7727,44.7891,44.7152,44.7234,18725.0
2015-09-01 11:25:00,54.48,54.48,54.23,54.25,21364.0,44.7316,44.7316,44.5264,44.5428,21364.0
2015-09-01 11:30:00,54.23,54.34,54.19,54.28,29379.0,44.5264,44.6167,44.4935,44.5674,29379.0
2015-09-01 11:35:00,54.28,54.3,54.21,54.25,20324.0,44.5674,44.5839,44.51,44.5428,20324.0
2015-09-01 11:40:00,54.25,54.25,54.11,54.12,15582.0,44.5428,44.5428,44.4279,44.4361,15582.0
2015-09-01 11:45:00,54.13,54.29,54.11,54.29,10880.0,44.4443,44.5756,44.4279,44.5756,10880.0
2015-09-01 11:50:00,54.29,54.3,54.16,54.25,10858.0,44.5756,44.5839,44.4689,44.5428,10858.0
2015-09-01 11:55:00,54.26,54.3,54.14,54.17,24579.0,44.551,44.5839,44.4525,44.4771,24579.0
2015-09-01 12:00:00,54.19,54.21,54.03,54.05,15752.0,44.4935,44.51,44.3622,44.3786,15752.0
2015-09-01 12:05:00,54.02,54.03,53.96,53.98,15956.0,44.354,44.3622,44.3047,44.3211,15956.0
2015-09-01 12:10:00,53.97,54.01,53.91,53.92,15934.0,44.3129,44.3457,44.2636,44.2719,15934.0
2015-09-01 12:15:00,53.96,54.04,53.96,54.03,13640.0,44.3047,44.3704,44.3047,44.3622,13640.0
2015-09-01 12:20:00,54.02,54.04,53.96,53.99,6750.0,44.354,44.3704,44.3047,44.3293,6750.0
2015-09-01 12:25:00,53.98,53.98,53.84,53.86,16381.0,44.3211,44.3211,44.2062,44.2226,16381.0
2015-09-01 12:30:00,53.85,53.88,53.76,53.87,14738.0,44.2144,44.239,44.1405,44.2308,14738.0
2015-09-01 12:35:00,53.88,53.91,53.78,53.85,13569.0,44.239,44.2636,44.1569,44.2144,13569.0
2015-09-01 12:40:00,53.86,54.25,53.66,53.8,100269.0,44.2226,44.5428,44.0584,44.1733,100269.0
2015-09-01 12:45:00,53.8,53.81,53.59,53.64,28320.0,44.1733,44.1815,44.0009,44.042,28320.0
2015-09-01 12:50:00,53.63,53.64,53.48,53.52,36680.0,44.0337,44.042,43.9106,43.9434,36680.0
2015-09-01 12:55:00,53.54,53.55,53.42,53.43,170771.0,43.9598,43.9681,43.8613,43.8695,170771.0
2015-09-01 13:00:00,53.44,53.71,53.44,53.67,56665.0,43.8777,44.0994,43.8777,44.0666,56665.0
2015-09-01 13:05:00,53.66,53.67,53.46,53.48,35022.0,44.0584,44.0666,43.8942,43.9106,35022.0
2015-09-01 13:10:00,53.48,53.54,53.32,53.35,32314.0,43.9106,43.9598,43.7792,43.8038,32314.0
2015-09-01 13:15:00,53.35,53.49,53.35,53.4,22204.0,43.8038,43.9188,43.8038,43.8449,22204.0
2015-09-01 13:20:00,53.43,53.57,53.4,53.54,26010.0,43.8695,43.9845,43.8449,43.9598,26010.0
2015-09-01 13:25:00,53.53,53.91,53.53,53.86,50881.0,43.9516,44.2636,43.9516,44.2226,50881.0
2015-09-01 13:30:00,53.84,54.0,53.78,53.92,18818.0,44.2062,44.3375,44.1569,44.2719,18818.0
2015-09-01 13:35:00,53.93,54.02,53.9,53.98,20515.0,44.2801,44.354,44.2554,44.3211,20515.0
2015-09-01 13:40:00,53.99,54.07,53.91,54.05,19903.0,44.3293,44.395,44.2636,44.3786,19903.0
2015-09-01 13:45:00,54.05,54.15,54.04,54.12,24736.0,44.3786,44.4607,44.3704,44.4361,24736.0
2015-09-01 13:50:00,54.11,54.15,54.07,54.14,15892.0,44.4279,44.4607,44.395,44.4525,15892.0
2015-09-01 13:55:00,54.14,54.14,54.02,54.11,18331.0,44.4525,44.4525,44.354,44.4279,18331.0
2015-09-01 14:00:00,54.09,54.09,53.96,54.02,37863.0,44.4114,44.4114,44.3047,44.354,37863.0
2015-09-01 14:05:00,54.01,54.08,53.91,53.93,27585.0,44.3457,44.4032,44.2636,44.2801,27585.0
2015-09-01 14:10:00,53.91,53.93,53.83,53.91,25024.0,44.2636,44.2801,44.198,44.2636,25024.0
2015-09-01 14:15:00,53.91,53.91,53.68,53.69,33616.0,44.2636,44.2636,44.0748,44.083,33616.0
2015-09-01 14:20:00,53.71,53.86,53.66,53.84,35187.0,44.0994,44.2226,44.0584,44.2062,35187.0
2015-09-01 14:25:00,53.83,53.9,53.77,53.78,54694.0,44.198,44.2554,44.1487,44.1569,54694.0
2015-09-01 14:30:00,53.78,53.95,53.72,53.89,27573.0,44.1569,44.2965,44.1076,44.2472,27573.0
2015-09-01 14:35:00,53.9,54.01,53.85,54.01,23451.0,44.2554,44.3457,44.2144,44.3457,23451.0
2015-09-01 14:40:00,54.02,54.04,53.88,53.88,29181.0,44.354,44.3704,44.239,44.239,29181.0
2015-09-01 14:45:00,53.88,53.97,53.88,53.91,49267.0,44.239,44.3129,44.239,44.2636,49267.0
2015-09-01 14:50:00,53.91,54.08,53.87,53.89,50829.0,44.2636,44.4032,44.2308,44.2472,50829.0
2015-09-01 14:55:00,53.89,53.97,53.86,53.89,55016.0,44.2472,44.3129,44.2226,44.2472,55016.0
2015-09-01 15:00:00,53.91,53.97,53.75,53.85,63692.0,44.2636,44.3129,44.1323,44.2144,63692.0
2015-09-01 15:05:00,53.82,53.89,53.76,53.85,43582.0,44.1897,44.2472,44.1405,44.2144,43582.0
2015-09-01 15:10:00,53.84,53.91,53.77,53.89,39024.0,44.2062,44.2636,44.1487,44.2472,39024.0
2015-09-01 15:15:00,53.88,53.9,53.78,53.81,42749.0,44.239,44.2554,44.1569,44.1815,42749.0
2015-09-01 15:20:00,53.82,53.93,53.76,53.86,50752.0,44.1897,44.2801,44.1405,44.2226,50752.0
2015-09-01 15:25:00,53.87,53.9,53.62,53.67,40792.0,44.2308,44.2554,44.0255,44.0666,40792.0
2015-09-01 15:30:00,53.66,53.73,53.63,53.67,30159.0,44.0584,44.1158,44.0337,44.0666,30159.0
2015-09-01 15:35:00,53.69,53.69,53.49,53.54,36618.0,44.083,44.083,43.9188,43.9598,36618.0
2015-09-01 15:40:00,53.52,53.54,53.23,53.41,67356.0,43.9434,43.9598,43.7053,43.8531,67356.0
2015-09-01 15:45:00,53.41,53.62,53.36,53.52,85360.0,43.8531,44.0255,43.8121,43.9434,85360.0
2015-09-01 15:50:00,53.52,53.62,53.42,53.49,98312.0,43.9434,44.0255,43.8613,43.9188,98312.0
2015-09-01 15:55:00,53.5,53.73,53.44,53.55,212604.0,43.927,44.1158,43.8777,43.9681,212604.0
2015-09-02 09:30:00,54.68,54.68,54.02,54.1,57151.0,44.8959,44.8959,44.354,44.4196,57151.0
2015-09-02 09:35:00,54.1,54.11,53.72,53.82,29750.0,44.4196,44.4279,44.1076,44.1897,29750.0
2015-09-02 09:40:00,53.78,53.87,53.67,53.71,31698.0,44.1569,44.2308,44.0666,44.0994,31698.0
2015-09-02 09:45:00,53.71,53.84,53.63,53.82,14612.0,44.0994,44.2062,44.0337,44.1897,14612.0
2015-09-02 09:50:00,53.86,54.18,53.86,54.12,10719.0,44.2226,44.4853,44.2226,44.4361,10719.0
2015-09-02 09:55:00,54.14,54.16,53.93,53.96,54407.0,44.4525,44.4689,44.2801,44.3047,54407.0
2015-09-02 10:00:00,54.0,54.27,53.97,54.13,50892.0,44.3375,44.5592,44.3129,44.4443,50892.0
2015-09-02 10:05:00,54.14,54.28,54.14,54.22,16747.0,44.4525,44.5674,44.4525,44.5182,16747.0
2015-09-02 10:10:00,54.19,54.27,54.08,54.24,14738.0,44.4935,44.5592,44.4032,44.5346,14738.0
2015-09-02 10:15:00,54.22,54.24,53.99,54.0,54294.0,44.5182,44.5346,44.3293,44.3375,54294.0
2015-09-02 10:20:00,54.0,54.07,53.95,54.05,27114.0,44.3375,44.395,44.2965,44.3786,27114.0
2015-09-02 10:25:00,54.09,54.13,53.99,54.02,20415.0,44.4114,44.4443,44.3293,44.354,20415.0
2015-09-02 10:30:00,53.99,54.01,53.88,53.91,15934.0,44.3293,44.3457,44.239,44.2636,15934.0
2015-09-02 10:35:00,53.89,53.93,53.8,53.8,27141.0,44.2472,44.2801,44.1733,44.1733,27141.0
2015-09-02 10:40:00,53.79,53.85,53.79,53.79,20200.0,44.1651,44.2144,44.1651,44.1651,20200.0
2015-09-02 10:45:00,53.8,53.81,53.67,53.7,10400.0,44.1733,44.1815,44.0666,44.0912,10400.0
2015-09-02 10:50:00,53.71,53.78,53.7,53.74,17120.0,44.0994,44.1569,44.0912,44.1241,17120.0
2015-09-02 10:55:00,53.7,53.85,53.7,53.82,15450.0,44.0912,44.2144,44.0912,44.1897,15450.0
2015-09-02 11:00:00,53.83,53.9,53.81,53.83,18700.0,44.198,44.2554,44.1815,44.198,18700.0
2015-09-02 11:05:00,53.83,53.88,53.79,53.84,20298.0,44.198,44.239,44.1651,44.2062,20298.0
2015-09-02 11:10:00,53.83,53.84,53.75,53.76,15333.0,44.198,44.2062,44.1323,44.1405,15333.0
2015-09-02 11:15:00,53.76,53.9,53.7,53.87,15600.0,44.1405,44.2554,44.0912,44.2308,15600.0
2015-09-02 11:20:00,53.85,53.99,53.84,53.96,14362.0,44.2144,44.3293,44.2062,44.3047,14362.0
2015-09-02 11:25:00,53.96,53.97,53.88,53.92,11305.0,44.3047,44.3129,44.239,44.2719,11305.0
2015-09-02 11:30:00,53.93,53.94,53.8,53.8,16643.0,44.2801,44.2883,44.1733,44.1733,16643.0
2015-09-02 11:35:00,53.79,53.79,53.7,53.74,16729.0,44.1651,44.1651,44.0912,44.1241,16729.0
2015-09-02 11:40:00,53.74,53.86,53.73,53.83,13722.0,44.1241,44.2226,44.1158,44.198,13722.0
2015-09-02 11:45:00,53.85,53.86,53.75,53.76,14965.0,44.2144,44.2226,44.1323,44.1405,14965.0
2015-09-02 11:50:00,53.75,53.76,53.66,53.7,18521.0,44.1323,44.1405,44.0584,44.0912,18521.0
2015-09-02 11:55:00,53.68,53.74,53.63,53.73,13000.0,44.0748,44.1241,44.0337,44.1158,13000.0
2015-09-02 12:00:00,53.74,53.77,53.68,53.72,17563.0,44.1241,44.1487,44.0748,44.1076,17563.0
2015-09-02 12:05:00,53.72,53.73,53.62,53.65,17962.0,44.1076,44.1158,44.0255,44.0502,17962.0
2015-09-02 12:10:00,53.66,53.7,53.59,53.7,15500.0,44.0584,44.0912,44.0009,44.0912,15500.0
2015-09-02 12:15:00,53.71,53.73,53.66,53.71,13900.0,44.0994,44.1158,44.0584,44.0994,13900.0
2015-09-02 12:20:00,53.7,53.72,53.65,53.72,14887.0,44.0912,44.1076,44.0502,44.1076,14887.0
2015-09-02 12:25:00,53.72,53.76,53.7,53.72,12059.0,44.1076,44.1405,44.0912,44.1076,12059.0
2015-09-02 12:30:00,53.71,53.78,53.71,53.74,10874.0,44.0994,44.1569,44.0994,44.1241,10874.0
2015-09-02 12:35:00,53.74,53.82,53.71,53.81,13169.0,44.1241,44.1897,44.0994,44.1815,13169.0
2015-09-02 12:40:00,53.78,53.88,53.76,53.87,10789.0,44.1569,44.239,44.1405,44.2308,10789.0
2015-09-02 12:45:00,53.85,53.93,53.8,53.92,13572.0,44.2144,44.2801,44.1733,44.2719,13572.0
2015-09-02 12:50:00,53.9,53.9,53.78,53.81,7604.0,44.2554,44.2554,44.1569,44.1815,7604.0
2015-09-02 12:55:00,53.82,53.97,53.82,53.95,11647.0,44.1897,44.3129,44.1897,44.2965,11647.0
2015-09-02 13:00:00,53.97,54.06,53.97,53.99,8736.0,44.3129,44.3868,44.3129,44.3293,8736.0
2015-09-02 13:05:00,54.0,54.02,53.97,53.99,5326.0,44.3375,44.354,44.3129,44.3293,5326.0
2015-09-02 13:10:00,54.0,54.15,54.0,54.09,18959.0,44.3375,44.4607,44.3375,44.4114,18959.0
2015-09-02 13:15:00,54.09,54.09,54.01,54.02,13969.0,44.4114,44.4114,44.3457,44.354,13969.0
2015-09-02 13:20:00,54.02,54.12,53.96,54.09,18781.0,44.354,44.4361,44.3047,44.4114,18781.0
2015-09-02 13:25:00,54.07,54.16,54.03,54.16,10223.0,44.395,44.4689,44.3622,44.4689,10223.0
2015-09-02 13:30:00,54.16,54.16,54.06,54.09,21485.0,44.4689,44.4689,44.3868,44.4114,21485.0
2015-09-02 13:35:00,54.09,54.1,53.98,54.0,8375.0,44.4114,44.4196,44.3211,44.3375,8375.0
2015-09-02 13:40:00,54.0,54.05,54.0,54.02,3369.0,44.3375,44.3786,44.3375,44.354,3369.0
2015-09-02 13:45:00,54.03,54.06,53.99,53.99,12885.0,44.3622,44.3868,44.3293,44.3293,12885.0
2015-09-02 13:50:00,53.99,54.01,53.93,53.99,24034.0,44.3293,44.3457,44.2801,44.3293,24034.0
2015-09-02 13:55:00,53.99,54.03,53.98,54.01,10879.0,44.3293,44.3622,44.3211,44.3457,10879.0
2015-09-02 14:00:00,54.02,54.09,53.91,53.97,14800.0,44.354,44.4114,44.2636,44.3129,14800.0
2015-09-02 14:05:00,53.96,54.06,53.95,54.02,12474.0,44.3047,44.3868,44.2965,44.354,12474.0
2015-09-02 14:10:00,54.03,54.12,54.0,54.03,16557.0,44.3622,44.4361,44.3375,44.3622,16557.0
2015-09-02 14:15:00,54.02,54.05,53.99,53.99,42114.0,44.354,44.3786,44.3293,44.3293,42114.0
2015-09-02 14:20:00,53.99,54.07,53.98,54.07,15102.0,44.3293,44.395,44.3211,44.395,15102.0
2015-09-02 14:25:00,54.07,54.1,53.97,54.02,25098.0,44.395,44.4196,44.3129,44.354,25098.0
2015-09-02 14:30:00,54.03,54.07,53.95,54.06,17955.0,44.3622,44.395,44.2965,44.3868,17955.0
2015-09-02 14:35:00,54.08,54.1,53.94,53.99,19562.0,44.4032,44.4196,44.2883,44.3293,19562.0
2015-09-02 14:40:00,53.99,54.0,53.86,53.88,23621.0,44.3293,44.3375,44.2226,44.239,23621.0
2015-09-02 14:45:00,53.88,53.9,53.79,53.88,15919.0,44.239,44.2554,44.1651,44.239,15919.0
2015-09-02 14:50:00,53.91,54.0,53.91,53.99,11749.0,44.2636,44.3375,44.2636,44.3293,11749.0
2015-09-02 14:55:00,53.99,54.01,53.92,54.0,12010.0,44.3293,44.3457,44.2719,44.3375,12010.0
2015-09-02 15:00:00,53.99,54.1,53.99,54.08,13947.0,44.3293,44.4196,44.3293,44.4032,13947.0
2015-09-02 15:05:00,54.07,54.1,53.97,53.99,16417.0,44.395,44.4196,44.3129,44.3293,16417.0
2015-09-02 15:10:00,53.97,54.09,53.92,53.93,26620.0,44.3129,44.4114,44.2719,44.2801,26620.0
2015-09-02 15:15:00,53.96,53.96,53.81,53.95,17422.0,44.3047,44.3047,44.1815,44.2965,17422.0
2015-09-02 15:20:00,53.96,54.0,53.94,53.98,15428.0,44.3047,44.3375,44.2883,44.3211,15428.0
2015-09-02 15:25:00,54.0,54.15,53.99,54.13,19475.0,44.3375,44.4607,44.3293,44.4443,19475.0
2015-09-02 15:30:00,54.12,54.17,54.06,54.09,41982.0,44.4361,44.4771,44.3868,44.4114,41982.0
2015-09-02 15:35:00,54.1,54.22,54.1,54.17,29247.0,44.4196,44.5182,44.4196,44.4771,29247.0
2015-09-02 15:40:00,54.16,54.26,54.12,54.25,48161.0,44.4689,44.551,44.4361,44.5428,48161.0
2015-09-02 15:45:00,54.25,54.32,54.2,54.22,32981.0,44.5428,44.6003,44.5017,44.5182,32981.0
2015-09-02 15:50:00,54.22,54.41,54.22,54.35,46776.0,44.5182,44.6742,44.5182,44.6249,46776.0
2015-09-02 15:55:00,54.35,54.59,54.34,54.59,140505.0,44.6249,44.822,44.6167,44.822,140505.0
2015-09-03 09:30:00,55.25,55.25,54.7,54.82,58198.0,45.3639,45.3639,44.9123,45.0108,58198.0
2015-09-03 09:35:00,54.8,55.23,54.79,55.18,19046.0,44.9944,45.3474,44.9862,45.3064,19046.0
2015-09-03 09:40:00,55.25,55.34,55.17,55.21,22445.0,45.3639,45.4378,45.2982,45.331,22445.0
2015-09-03 09:45:00,55.27,55.42,55.23,55.27,11512.0,45.3803,45.5034,45.3474,45.3803,11512.0
2015-09-03 09:50:00,55.26,55.36,55.21,55.25,14103.0,45.3721,45.4542,45.331,45.3639,14103.0
2015-09-03 09:55:00,55.27,55.32,55.17,55.2,22319.0,45.3803,45.4213,45.2982,45.3228,22319.0
2015-09-03 10:00:00,55.21,55.22,55.04,55.06,30807.0,45.331,45.3392,45.1914,45.2079,30807.0
2015-09-03 10:05:00,55.07,55.22,55.05,55.17,33224.0,45.2161,45.3392,45.1997,45.2982,33224.0
2015-09-03 10:10:00,55.2,55.21,55.11,55.18,14838.0,45.3228,45.331,45.2489,45.3064,14838.0
2015-09-03 10:15:00,55.19,55.44,55.18,55.44,21758.0,45.3146,45.5199,45.3064,45.5199,21758.0
2015-09-03 10:20:00,55.45,55.46,55.38,55.41,16278.0,45.5281,45.5363,45.4706,45.4952,16278.0
2015-09-03 10:25:00,55.41,55.53,55.37,55.49,24100.0,45.4952,45.5938,45.4624,45.5609,24100.0
2015-09-03 10:30:00,55.49,55.54,55.33,55.36,28836.0,45.5609,45.602,45.4296,45.4542,28836.0
2015-09-03 10:35:00,55.36,55.43,55.32,55.42,14374.0,45.4542,45.5117,45.4213,45.5034,14374.0
2015-09-03 10:40:00,55.4,55.5,55.4,55.5,13949.0,45.487,45.5691,45.487,45.5691,13949.0
2015-09-03 10:45:00,55.49,55.53,55.4,55.51,15083.0,45.5609,45.5938,45.487,45.5773,15083.0
2015-09-03 10:50:00,55.53,55.65,55.51,55.53,33610.0,45.5938,45.6923,45.5773,45.5938,33610.0
2015-09-03 10:55:00,55.53,55.73,55.52,55.71,41928.0,45.5938,45.758,45.5856,45.7416,41928.0
2015-09-03 11:00:00,55.73,55.81,55.68,55.79,117696.0,45.758,45.8237,45.7169,45.8072,117696.0
2015-09-03 11:05:00,55.79,55.88,55.73,55.73,79799.0,45.8072,45.8811,45.758,45.758,79799.0
2015-09-03 11:10:00,55.73,55.75,55.62,55.62,24279.0,45.758,45.7744,45.6677,45.6677,24279.0
2015-09-03 11:15:00,55.62,55.7,55.58,55.7,32055.0,45.6677,45.7333,45.6348,45.7333,32055.0
2015-09-03 11:20:00,55.7,55.73,55.64,55.66,21526.0,45.7333,45.758,45.6841,45.7005,21526.0
2015-09-03 11:25:00,55.67,55.72,55.63,55.67,27514.0,45.7087,45.7498,45.6759,45.7087,27514.0
2015-09-03 11:30:00,55.68,55.69,55.6,55.61,26373.0,45.7169,45.7251,45.6512,45.6595,26373.0
2015-09-03 11:35:00,55.61,55.65,55.56,55.61,28285.0,45.6595,45.6923,45.6184,45.6595,28285.0
2015-09-03 11:40:00,55.63,55.71,55.58,55.61,18700.0,45.6759,45.7416,45.6348,45.6595,18700.0
2015-09-03 11:45:00,55.61,55.64,55.56,55.63,15996.0,45.6595,45.6841,45.6184,45.6759,15996.0
2015-09-03 11:50:00,55.62,55.64,55.56,55.62,14700.0,45.6677,45.6841,45.6184,45.6677,14700.0
2015-09-03 11:55:00,55.6,55.64,55.56,55.64,13261.0,45.6512,45.6841,45.6184,45.6841,13261.0
2015-09-03 12:00:00,55.63,55.65,55.58,55.63,18240.0,45.6759,45.6923,45.6348,45.6759,18240.0
2015-09-03 12:05:00,55.65,55.73,55.65,55.73,12621.0,45.6923,45.758,45.6923,45.758,12621.0
2015-09-03 12:10:00,55.74,55.74,55.65,55.7,8931.0,45.7662,45.7662,45.6923,45.7333,8931.0
2015-09-03 12:15:00,55.7,55.74,55.65,55.69,7934.0,45.7333,45.7662,45.6923,45.7251,7934.0
2015-09-03 12:20:00,55.7,55.74,55.61,55.68,16912.0,45.7333,45.7662,45.6595,45.7169,16912.0
2015-09-03 12:25:00,55.68,55.7,55.64,55.68,17563.0,45.7169,45.7333,45.6841,45.7169,17563.0
2015-09-03 12:30:00,55.68,55.69,55.57,55.58,52110.0,45.7169,45.7251,45.6266,45.6348,52110.0
2015-09-03 12:35:00,55.57,55.59,55.51,55.51,29055.0,45.6266,45.643,45.5773,45.5773,29055.0
2015-09-03 12:40:00,55.51,55.54,55.43,55.54,21167.0,45.5773,45.602,45.5117,45.602,21167.0
2015-09-03 12:45:00,55.54,55.59,55.52,55.55,13191.0,45.602,45.643,45.5856,45.6102,13191.0
2015-09-03 12:50:00,55.55,55.59,55.47,55.53,19684.0,45.6102,45.643,45.5445,45.5938,19684.0
2015-09-03 12:55:00,55.54,55.54,55.48,55.5,19300.0,45.602,45.602,45.5527,45.5691,19300.0
2015-09-03 13:00:00,55.49,55.51,55.47,55.48,26050.0,45.5609,45.5773,45.5445,45.5527,26050.0
2015-09-03 13:05:00,55.48,55.48,55.25,55.29,68757.0,45.5527,45.5527,45.3639,45.3967,68757.0
2015-09-03 13:10:00,55.27,55.34,55.23,55.32,13074.0,45.3803,45.4378,45.3474,45.4213,13074.0
2015-09-03 13:15:00,55.31,55.43,55.3,55.43,10131.0,45.4131,45.5117,45.4049,45.5117,10131.0
2015-09-03 13:20:00,55.42,55.43,55.35,55.42,13750.0,45.5034,45.5117,45.446,45.5034,13750.0
2015-09-03 13:25:00,55.41,55.53,55.4,55.51,10423.0,45.4952,45.5938,45.487,45.5773,10423.0
2015-09-03 13:30:00,55.5,55.51,55.4,55.46,11198.0,45.5691,45.5773,45.487,45.5363,11198.0
2015-09-03 13:35:00,55.45,55.46,55.38,55.4,16103.0,45.5281,45.5363,45.4706,45.487,16103.0
2015-09-03 13:40:00,55.39,55.4,55.31,55.35,14295.0,45.4788,45.487,45.4131,45.446,14295.0
2015-09-03 13:45:00,55.34,55.43,55.34,55.42,12149.0,45.4378,45.5117,45.4378,45.5034,12149.0
2015-09-03 13:50:00,55.42,55.42,55.21,55.34,20102.0,45.5034,45.5034,45.331,45.4378,20102.0
2015-09-03 13:55:00,55.33,55.35,55.16,55.16,12698.0,45.4296,45.446,45.29,45.29,12698.0
2015-09-03 14:00:00,55.16,55.27,55.1,55.23,16023.0,45.29,45.3803,45.2407,45.3474,16023.0
2015-09-03 14:05:00,55.23,55.33,55.22,55.26,47664.0,45.3474,45.4296,45.3392,45.3721,47664.0
2015-09-03 14:10:00,55.26,55.32,55.24,55.28,21124.0,45.3721,45.4213,45.3557,45.3885,21124.0
2015-09-03 14:15:00,55.27,55.36,55.27,55.35,22979.0,45.3803,45.4542,45.3803,45.446,22979.0
2015-09-03 14:20:00,55.36,55.36,55.26,55.35,18041.0,45.4542,45.4542,45.3721,45.446,18041.0
2015-09-03 14:25:00,55.35,55.45,55.35,55.41,14897.0,45.446,45.5281,45.446,45.4952,14897.0
2015-09-03 14:30:00,55.43,55.49,55.39,55.42,16298.0,45.5117,45.5609,45.4788,45.5034,16298.0
2015-09-03 14:35:00,55.42,55.52,55.37,55.5,17733.0,45.5034,45.5856,45.4624,45.5691,17733.0
2015-09-03 14:40:00,55.5,55.56,55.41,55.55,25986.0,45.5691,45.6184,45.4952,45.6102,25986.0
2015-09-03 14:45:00,55.55,55.55,55.49,55.49,16261.0,45.6102,45.6102,45.5609,45.5609,16261.0
2015-09-03 14:50:00,55.49,55.5,55.4,55.42,18138.0,45.5609,45.5691,45.487,45.5034,18138.0
2015-09-03 14:55:00,55.42,55.43,55.31,55.36,16403.0,45.5034,45.5117,45.4131,45.4542,16403.0
2015-09-03 15:00:00,55.37,55.46,55.37,55.44,16698.0,45.4624,45.5363,45.4624,45.5199,16698.0
2015-09-03 15:05:00,55.43,55.45,55.24,55.27,22666.0,45.5117,45.5281,45.3557,45.3803,22666.0
2015-09-03 15:10:00,55.28,55.39,55.26,55.39,20508.0,45.3885,45.4788,45.3721,45.4788,20508.0
2015-09-03 15:15:00,55.39,55.41,55.29,55.29,17942.0,45.4788,45.4952,45.3967,45.3967,17942.0
2015-09-03 15:20:00,55.31,55.36,55.26,55.26,18237.0,45.4131,45.4542,45.3721,45.3721,18237.0
2015-09-03 15:25:00,55.26,55.35,55.24,55.27,56635.0,45.3721,45.446,45.3557,45.3803,56635.0
2015-09-03 15:30:00,55.26,55.28,55.21,55.22,29020.0,45.3721,45.3885,45.331,45.3392,29020.0
2015-09-03 15:35:00,55.22,55.24,55.01,55.1,40067.0,45.3392,45.3557,45.1668,45.2407,40067.0
2015-09-03 15:40:00,55.1,55.22,55.05,55.13,34533.0,45.2407,45.3392,45.1997,45.2653,34533.0
2015-09-03 15:45:00,55.14,55.33,55.13,55.2,32234.0,45.2736,45.4296,45.2653,45.3228,32234.0
2015-09-03 15:50:00,55.19,55.33,55.18,55.29,45732.0,45.3146,45.4296,45.3064,45.3967,45732.0
2015-09-03 15:55:00,55.3,55.36,55.15,55.16,115929.0,45.4049,45.4542,45.2818,45.29,115929.0
2015-09-04 09:30:00,54.08,54.39,53.85,54.35,34987.0,44.4032,44.6578,44.2144,44.6249,34987.0
2015-09-04 09:35:00,54.35,54.59,54.31,54.36,55332.0,44.6249,44.822,44.5921,44.6331,55332.0
2015-09-04 09:40:00,54.41,54.54,54.29,54.44,16200.0,44.6742,44.7809,44.5756,44.6988,16200.0
2015-09-04 09:45:00,54.48,54.51,54.27,54.4,28815.0,44.7316,44.7563,44.5592,44.666,28815.0
2015-09-04 09:50:00,54.37,54.37,54.15,54.15,17295.0,44.6413,44.6413,44.4607,44.4607,17295.0
2015-09-04 09:55:00,54.18,54.3,54.16,54.3,20400.0,44.4853,44.5839,44.4689,44.5839,20400.0
2015-09-04 10:00:00,54.27,54.38,54.19,54.37,14750.0,44.5592,44.6495,44.4935,44.6413,14750.0
2015-09-04 10:05:00,54.37,54.41,54.28,54.38,11661.0,44.6413,44.6742,44.5674,44.6495,11661.0
2015-09-04 10:10:00,54.4,54.46,54.3,54.37,12600.0,44.666,44.7152,44.5839,44.6413,12600.0
2015-09-04 10:15:00,54.39,54.51,54.36,54.41,7100.0,44.6578,44.7563,44.6331,44.6742,7100.0
2015-09-04 10:20:00,54.42,54.52,54.37,54.44,11700.0,44.6824,44.7645,44.6413,44.6988,11700.0
2015-09-04 10:25:00,54.45,54.58,54.41,54.58,6900.0,44.707,44.8138,44.6742,44.8138,6900.0
2015-09-04 10:30:00,54.58,54.64,54.53,54.62,8619.0,44.8138,44.863,44.7727,44.8466,8619.0
2015-09-04 10:35:00,54.6,54.62,54.49,54.59,10225.0,44.8302,44.8466,44.7399,44.822,10225.0
2015-09-04 10:40:00,54.6,54.66,54.46,54.53,12554.0,44.8302,44.8794,44.7152,44.7727,12554.0
2015-09-04 10:45:00,54.53,54.54,54.43,54.43,10585.0,44.7727,44.7809,44.6906,44.6906,10585.0
2015-09-04 10:50:00,54.43,54.5,54.39,54.48,9145.0,44.6906,44.7481,44.6578,44.7316,9145.0
2015-09-04 10:55:00,54.48,54.48,54.39,54.45,9600.0,44.7316,44.7316,44.6578,44.707,9600.0
2015-09-04 11:00:00,54.46,54.57,54.45,54.46,6778.0,44.7152,44.8055,44.707,44.7152,6778.0
2015-09-04 11:05:00,54.47,54.47,54.34,54.34,8044.0,44.7234,44.7234,44.6167,44.6167,8044.0
2015-09-04 11:10:00,54.32,54.4,54.3,54.4,8152.0,44.6003,44.666,44.5839,44.666,8152.0
2015-09-04 11:15:00,54.4,54.52,54.37,54.48,8702.0,44.666,44.7645,44.6413,44.7316,8702.0
2015-09-04 11:20:00,54.47,54.51,54.44,54.51,6700.0,44.7234,44.7563,44.6988,44.7563,6700.0
2015-09-04 11:25:00,54.51,54.58,54.48,54.56,16230.0,44.7563,44.8138,44.7316,44.7973,16230.0
2015-09-04 11:30:00,54.54,54.54,54.4,54.41,10212.0,44.7809,44.7809,44.666,44.6742,10212.0
2015-09-04 11:35:00,54.4,54.44,54.36,54.4,6250.0,44.666,44.6988,44.6331,44.666,6250.0
2015-09-04 11:40:00,54.43,54.51,54.42,54.5,4298.0,44.6906,44.7563,44.6824,44.7481,4298.0
2015-09-04 11:45:00,54.5,54.57,54.46,54.54,11696.0,44.7481,44.8055,44.7152,44.7809,11696.0
2015-09-04 11:50:00,54.57,54.63,54.55,54.58,9260.0,44.8055,44.8548,44.7891,44.8138,9260.0
2015-09-04 11:55:00,54.57,54.64,54.55,54.57,8291.0,44.8055,44.863,44.7891,44.8055,8291.0
2015-09-04 12:00:00,54.58,54.59,54.51,54.55,6400.0,44.8138,44.822,44.7563,44.7891,6400.0
2015-09-04 12:05:00,54.57,54.61,54.53,54.6,6607.0,44.8055,44.8384,44.7727,44.8302,6607.0
2015-09-04 12:10:00,54.62,54.63,54.51,54.54,9512.0,44.8466,44.8548,44.7563,44.7809,9512.0
2015-09-04 12:15:00,54.54,54.6,54.42,54.42,28319.0,44.7809,44.8302,44.6824,44.6824,28319.0
2015-09-04 12:20:00,54.41,54.44,54.37,54.37,7414.0,44.6742,44.6988,44.6413,44.6413,7414.0
2015-09-04 12:25:00,54.4,54.4,54.35,54.35,5400.0,44.666,44.666,44.6249,44.6249,5400.0
2015-09-04 12:30:00,54.34,54.44,54.34,54.44,14046.0,44.6167,44.6988,44.6167,44.6988,14046.0
2015-09-04 12:35:00,54.43,54.47,54.42,54.47,10750.0,44.6906,44.7234,44.6824,44.7234,10750.0
2015-09-04 12:40:00,54.47,54.47,54.37,54.39,8313.0,44.7234,44.7234,44.6413,44.6578,8313.0
2015-09-04 12:45:00,54.39,54.51,54.34,54.48,6800.0,44.6578,44.7563,44.6167,44.7316,6800.0
2015-09-04 12:50:00,54.47,54.51,54.44,54.45,5974.0,44.7234,44.7563,44.6988,44.707,5974.0
2015-09-04 12:55:00,54.43,54.43,54.35,54.35,3606.0,44.6906,44.6906,44.6249,44.6249,3606.0
2015-09-04 13:00:00,54.37,54.37,54.25,54.29,11934.0,44.6413,44.6413,44.5428,44.5756,11934.0
2015-09-04 13:05:00,54.29,54.29,54.22,54.25,11437.0,44.5756,44.5756,44.5182,44.5428,11437.0
2015-09-04 13:10:00,54.25,54.28,54.18,54.2,10700.0,44.5428,44.5674,44.4853,44.5017,10700.0
2015-09-04 13:15:00,54.2,54.25,54.18,54.21,10356.0,44.5017,44.5428,44.4853,44.51,10356.0
2015-09-04 13:20:00,54.23,54.23,54.09,54.13,12119.0,44.5264,44.5264,44.4114,44.4443,12119.0
2015-09-04 13:25:00,54.13,54.22,54.13,54.22,6300.0,44.4443,44.5182,44.4443,44.5182,6300.0
2015-09-04 13:30:00,54.21,54.29,54.17,54.28,9712.0,44.51,44.5756,44.4771,44.5674,9712.0
2015-09-04 13:35:00,54.27,54.27,54.21,54.23,12281.0,44.5592,44.5592,44.51,44.5264,12281.0
2015-09-04 13:40:00,54.21,54.24,54.12,54.14,10700.0,44.51,44.5346,44.4361,44.4525,10700.0
2015-09-04 13:45:00,54.13,54.17,54.11,54.12,6552.0,44.4443,44.4771,44.4279,44.4361,6552.0
2015-09-04 13:50:00,54.13,54.18,54.11,54.11,10872.0,44.4443,44.4853,44.4279,44.4279,10872.0
2015-09-04 13:55:00,54.11,54.11,54.02,54.04,9634.0,44.4279,44.4279,44.354,44.3704,9634.0
2015-09-04 14:00:00,54.02,54.04,53.97,54.01,13380.0,44.354,44.3704,44.3129,44.3457,13380.0
2015-09-04 14:05:00,54.01,54.05,53.96,53.96,16294.0,44.3457,44.3786,44.3047,44.3047,16294.0
2015-09-04 14:10:00,53.95,54.03,53.95,53.97,14901.0,44.2965,44.3622,44.2965,44.3129,14901.0
2015-09-04 14:15:00,53.96,53.96,53.85,53.86,16231.0,44.3047,44.3047,44.2144,44.2226,16231.0
2015-09-04 14:20:00,53.87,53.87,53.73,53.73,22352.0,44.2308,44.2308,44.1158,44.1158,22352.0
2015-09-04 14:25:00,53.73,53.79,53.7,53.76,21453.0,44.1158,44.1651,44.0912,44.1405,21453.0
2015-09-04 14:30:00,53.75,53.78,53.71,53.74,27959.0,44.1323,44.1569,44.0994,44.1241,27959.0
2015-09-04 14:35:00,53.74,53.77,53.7,53.77,19406.0,44.1241,44.1487,44.0912,44.1487,19406.0
2015-09-04 14:40:00,53.77,53.95,53.77,53.95,14293.0,44.1487,44.2965,44.1487,44.2965,14293.0
2015-09-04 14:45:00,53.95,54.06,53.93,54.03,33373.0,44.2965,44.3868,44.2801,44.3622,33373.0
2015-09-04 14:50:00,54.03,54.03,53.94,53.95,15740.0,44.3622,44.3622,44.2883,44.2965,15740.0
2015-09-04 14:55:00,53.95,54.03,53.92,54.03,21712.0,44.2965,44.3622,44.2719,44.3622,21712.0
2015-09-04 15:00:00,54.04,54.1,54.02,54.05,46572.0,44.3704,44.4196,44.354,44.3786,46572.0
2015-09-04 15:05:00,54.06,54.15,54.06,54.1,37576.0,44.3868,44.4607,44.3868,44.4196,37576.0
2015-09-04 15:10:00,54.09,54.1,53.97,54.0,31892.0,44.4114,44.4196,44.3129,44.3375,31892.0
2015-09-04 15:15:00,53.99,54.03,53.93,54.01,16891.0,44.3293,44.3622,44.2801,44.3457,16891.0
2015-09-04 15:20:00,54.01,54.02,53.93,53.98,21323.0,44.3457,44.354,44.2801,44.3211,21323.0
2015-09-04 15:25:00,54.0,54.05,53.95,54.05,23556.0,44.3375,44.3786,44.2965,44.3786,23556.0
2015-09-04 15:30:00,54.05,54.15,54.0,54.11,38122.0,44.3786,44.4607,44.3375,44.4279,38122.0
2015-09-04 15:35:00,54.11,54.19,54.07,54.08,49634.0,44.4279,44.4935,44.395,44.4032,49634.0
2015-09-04 15:40:00,54.07,54.16,54.05,54.05,41725.0,44.395,44.4689,44.3786,44.3786,41725.0
2015-09-04 15:45:00,54.05,54.27,54.05,54.26,49019.0,44.3786,44.5592,44.3786,44.551,49019.0
2015-09-04 15:50:00,54.27,54.27,54.08,54.15,47551.0,44.5592,44.5592,44.4032,44.4607,47551.0
2015-09-04 15:55:00,54.17,54.21,53.95,53.95,93435.0,44.4771,44.51,44.2965,44.2965,93435.0
2015-09-08 09:30:00,56.02,56.29,55.99,56.2,68346.0,45.9961,46.2178,45.9715,46.1439,68346.0
2015-09-08 09:35:00,56.2,56.32,55.81,55.85,56625.0,46.1439,46.2424,45.8237,45.8565,56625.0
2015-09-08 09:40:00,55.85,56.18,55.77,56.09,42688.0,45.8565,46.1275,45.7908,46.0536,42688.0
2015-09-08 09:45:00,56.06,56.06,55.91,55.95,18387.0,46.0289,46.0289,45.9058,45.9386,18387.0
2015-09-08 09:50:00,55.96,56.13,55.94,56.01,47173.0,45.9468,46.0864,45.9304,45.9879,47173.0
2015-09-08 09:55:00,56.02,56.02,55.66,55.66,42914.0,45.9961,45.9961,45.7005,45.7005,42914.0
2015-09-08 10:00:00,55.68,55.73,55.61,55.66,20622.0,45.7169,45.758,45.6595,45.7005,20622.0
2015-09-08 10:05:00,55.68,55.73,55.52,55.53,25024.0,45.7169,45.758,45.5856,45.5938,25024.0
2015-09-08 10:10:00,55.53,55.61,55.52,55.53,14264.0,45.5938,45.6595,45.5856,45.5938,14264.0
2015-09-08 10:15:00,55.53,55.63,55.53,55.59,19130.0,45.5938,45.6759,45.5938,45.643,19130.0
2015-09-08 10:20:00,55.58,55.59,55.46,55.52,28806.0,45.6348,45.643,45.5363,45.5856,28806.0
2015-09-08 10:25:00,55.53,55.73,55.49,55.69,16452.0,45.5938,45.758,45.5609,45.7251,16452.0
2015-09-08 10:30:00,55.7,55.77,55.66,55.71,14100.0,45.7333,45.7908,45.7005,45.7416,14100.0
2015-09-08 10:35:00,55.72,55.74,55.64,55.64,12784.0,45.7498,45.7662,45.6841,45.6841,12784.0
2015-09-08 10:40:00,55.66,55.67,55.49,55.53,17315.0,45.7005,45.7087,45.5609,45.5938,17315.0
2015-09-08 10:45:00,55.53,55.72,55.49,55.69,25056.0,45.5938,45.7498,45.5609,45.7251,25056.0
2015-09-08 10:50:00,55.67,55.73,55.66,55.68,33741.0,45.7087,45.758,45.7005,45.7169,33741.0
2015-09-08 10:55:00,55.69,55.96,55.66,55.96,41670.0,45.7251,45.9468,45.7005,45.9468,41670.0
2015-09-08 11:00:00,55.94,56.05,55.9,56.05,47877.0,45.9304,46.0207,45.8976,46.0207,47877.0
2015-09-08 11:05:00,56.04,56.11,56.03,56.05,53670.0,46.0125,46.07,46.0043,46.0207,53670.0
2015-09-08 11:10:00,56.06,56.18,56.05,56.13,47390.0,46.0289,46.1275,46.0207,46.0864,47390.0
2015-09-08 11:15:00,56.13,56.32,56.13,56.19,67297.0,46.0864,46.2424,46.0864,46.1357,67297.0
2015-09-08 11:20:00,56.18,56.42,56.16,56.41,61242.0,46.1275,46.3245,46.111,46.3163,61242.0
2015-09-08 11:25:00,56.42,56.55,56.41,56.55,99077.0,46.3245,46.4313,46.3163,46.4313,99077.0
2015-09-08 11:30:00,56.55,56.57,56.34,56.45,136029.0,46.4313,46.4477,46.2588,46.3491,136029.0
2015-09-08 11:35:00,56.45,56.6,56.45,56.5,40619.0,46.3491,46.4723,46.3491,46.3902,40619.0
2015-09-08 11:40:00,56.49,56.62,56.47,56.58,42899.0,46.382,46.4887,46.3656,46.4559,42899.0
2015-09-08 11:45:00,56.58,56.63,56.57,56.59,26719.0,46.4559,46.4969,46.4477,46.4641,26719.0
2015-09-08 11:50:00,56.6,56.63,56.53,56.53,80310.0,46.4723,46.4969,46.4148,46.4148,80310.0
2015-09-08 11:55:00,56.54,56.56,56.49,56.52,32964.0,46.423,46.4395,46.382,46.4066,32964.0
2015-09-08 12:00:00,56.51,56.53,56.42,56.49,28035.0,46.3984,46.4148,46.3245,46.382,28035.0
2015-09-08 12:05:00,56.49,56.54,56.47,56.49,18061.0,46.382,46.423,46.3656,46.382,18061.0
2015-09-08 12:10:00,56.49,56.53,56.46,56.53,19718.0,46.382,46.4148,46.3574,46.4148,19718.0
2015-09-08 12:15:00,56.53,56.76,56.53,56.75,31725.0,46.4148,46.6037,46.4148,46.5955,31725.0
2015-09-08 12:20:00,56.74,56.75,56.64,56.64,11398.0,46.5873,46.5955,46.5051,46.5051,11398.0
2015-09-08 12:25:00,56.65,56.8,56.64,56.78,25649.0,46.5134,46.6365,46.5051,46.6201,25649.0
2015-09-08 12:30:00,56.78,56.82,56.74,56.8,15316.0,46.6201,46.6529,46.5873,46.6365,15316.0
2015-09-08 12:35:00,56.8,56.87,56.76,56.82,31402.0,46.6365,46.694,46.6037,46.6529,31402.0
2015-09-08 12:40:00,56.82,56.9,56.79,56.89,36336.0,46.6529,46.7186,46.6283,46.7104,36336.0
2015-09-08 12:45:00,56.89,56.93,56.88,56.91,54784.0,46.7104,46.7433,46.7022,46.7268,54784.0
2015-09-08 12:50:00,56.92,56.93,56.85,56.89,73082.0,46.735,46.7433,46.6776,46.7104,73082.0
2015-09-08 12:55:00,56.89,56.89,56.76,56.78,26802.0,46.7104,46.7104,46.6037,46.6201,26802.0
2015-09-08 13:00:00,56.77,56.8,56.77,56.78,53025.0,46.6119,46.6365,46.6119,46.6201,53025.0
2015-09-08 13:05:00,56.78,56.87,56.78,56.86,54769.0,46.6201,46.694,46.6201,46.6858,54769.0
2015-09-08 13:10:00,56.87,56.91,56.85,56.89,23752.0,46.694,46.7268,46.6776,46.7104,23752.0
2015-09-08 13:15:00,56.89,56.97,56.87,56.88,40021.0,46.7104,46.7761,46.694,46.7022,40021.0
2015-09-08 13:20:00,56.87,56.87,56.79,56.81,34904.0,46.694,46.694,46.6283,46.6447,34904.0
2015-09-08 13:25:00,56.81,56.83,56.8,56.8,40162.0,46.6447,46.6612,46.6365,46.6365,40162.0
2015-09-08 13:30:00,56.8,56.87,56.74,56.86,20344.0,46.6365,46.694,46.5873,46.6858,20344.0
2015-09-08 13:35:00,56.86,56.99,56.85,56.98,38854.0,46.6858,46.7925,46.6776,46.7843,38854.0
2015-09-08 13:40:00,56.98,57.07,56.98,57.02,23241.0,46.7843,46.8582,46.7843,46.8172,23241.0
2015-09-08 13:45:00,57.02,57.04,56.99,57.01,19463.0,46.8172,46.8336,46.7925,46.8089,19463.0
2015-09-08 13:50:00,57.02,57.12,56.98,57.11,38491.0,46.8172,46.8993,46.7843,46.891,38491.0
2015-09-08 13:55:00,57.11,57.13,57.06,57.1,18637.0,46.891,46.9075,46.85,46.8828,18637.0
2015-09-08 14:00:00,57.1,57.11,57.04,57.04,19491.0,46.8828,46.891,46.8336,46.8336,19491.0
2015-09-08 14:05:00,57.05,57.06,57.0,57.03,22926.0,46.8418,46.85,46.8007,46.8254,22926.0
2015-09-08 14:10:00,57.03,57.05,57.02,57.03,16536.0,46.8254,46.8418,46.8172,46.8254,16536.0
2015-09-08 14:15:00,57.04,57.13,57.02,57.11,24142.0,46.8336,46.9075,46.8172,46.891,24142.0
2015-09-08 14:20:00,57.11,57.19,57.08,57.16,14121.0,46.891,46.9567,46.8664,46.9321,14121.0
2015-09-08 14:25:00,57.15,57.17,57.11,57.16,32306.0,46.9239,46.9403,46.891,46.9321,32306.0
2015-09-08 14:30:00,57.16,57.23,57.14,57.22,21242.0,46.9321,46.9896,46.9157,46.9814,21242.0
2015-09-08 14:35:00,57.22,57.43,57.21,57.34,47731.0,46.9814,47.1538,46.9732,47.0799,47731.0
2015-09-08 14:40:00,57.33,57.39,57.32,57.38,23650.0,47.0717,47.1209,47.0635,47.1127,23650.0
2015-09-08 14:45:00,57.39,57.4,57.35,57.36,31097.0,47.1209,47.1292,47.0881,47.0963,31097.0
2015-09-08 14:50:00,57.37,57.47,57.35,57.45,36678.0,47.1045,47.1866,47.0881,47.1702,36678.0
2015-09-08 14:55:00,57.44,57.44,57.31,57.36,40738.0,47.162,47.162,47.0553,47.0963,40738.0
2015-09-08 15:00:00,57.36,57.51,57.33,57.5,64393.0,47.0963,47.2195,47.0717,47.2113,64393.0
2015-09-08 15:05:00,57.51,57.51,57.46,57.51,52223.0,47.2195,47.2195,47.1784,47.2195,52223.0
2015-09-08 15:10:00,57.52,57.55,57.47,57.51,78901.0,47.2277,47.2523,47.1866,47.2195,78901.0
2015-09-08 15:15:00,57.5,57.53,57.49,57.5,44176.0,47.2113,47.2359,47.2031,47.2113,44176.0
2015-09-08 15:20:00,57.5,57.5,57.38,57.39,64150.0,47.2113,47.2113,47.1127,47.1209,64150.0
2015-09-08 15:25:00,57.39,57.52,57.36,57.52,61433.0,47.1209,47.2277,47.0963,47.2277,61433.0
2015-09-08 15:30:00,57.53,57.61,57.52,57.55,58630.0,47.2359,47.3016,47.2277,47.2523,58630.0
2015-09-08 15:35:00,57.55,57.69,57.54,57.69,77266.0,47.2523,47.3673,47.2441,47.3673,77266.0
2015-09-08 15:40:00,57.7,57.74,57.61,57.61,98373.0,47.3755,47.4083,47.3016,47.3016,98373.0
2015-09-08 15:45:00,57.62,57.73,57.61,57.72,96749.0,47.3098,47.4001,47.3016,47.3919,96749.0
2015-09-08 15:50:00,57.73,57.76,57.67,57.73,150239.0,47.4001,47.4247,47.3508,47.4001,150239.0
2015-09-08 15:55:00,57.73,57.82,57.68,57.78,304302.0,47.4001,47.474,47.3591,47.4412,304302.0
2015-09-09 09:30:00,57.94,58.21,57.6,58.08,109706.0,47.5725,47.7942,47.2934,47.6875,109706.0
2015-09-09 09:35:00,58.08,58.65,58.08,58.23,53914.0,47.6875,48.1555,47.6875,47.8106,53914.0
2015-09-09 09:40:00,58.25,58.25,57.89,57.93,40253.0,47.8271,47.8271,47.5315,47.5643,40253.0
2015-09-09 09:45:00,57.93,58.02,57.71,57.73,37311.0,47.5643,47.6382,47.3837,47.4001,37311.0
2015-09-09 09:50:00,57.73,57.96,57.73,57.95,54794.0,47.4001,47.589,47.4001,47.5807,54794.0
2015-09-09 09:55:00,57.96,57.97,57.62,57.66,31217.0,47.589,47.5972,47.3098,47.3426,31217.0
2015-09-09 10:00:00,57.66,57.77,57.57,57.62,39048.0,47.3426,47.433,47.2687,47.3098,39048.0
2015-09-09 10:05:00,57.65,57.66,57.48,57.56,34912.0,47.3344,47.3426,47.1948,47.2605,34912.0
2015-09-09 10:10:00,57.54,57.54,57.36,57.36,30042.0,47.2441,47.2441,47.0963,47.0963,30042.0
2015-09-09 10:15:00,57.36,57.36,57.17,57.19,27375.0,47.0963,47.0963,46.9403,46.9567,27375.0
2015-09-09 10:20:00,57.17,57.34,57.1,57.26,34413.0,46.9403,47.0799,46.8828,47.0142,34413.0
2015-09-09 10:25:00,57.27,57.31,57.12,57.15,26248.0,47.0224,47.0553,46.8993,46.9239,26248.0
2015-09-09 10:30:00,57.15,57.25,57.11,57.11,21630.0,46.9239,47.006,46.891,46.891,21630.0
2015-09-09 10:35:00,57.1,57.1,56.92,56.94,30904.0,46.8828,46.8828,46.735,46.7515,30904.0
2015-09-09 10:40:00,56.96,57.0,56.86,56.96,39634.0,46.7679,46.8007,46.6858,46.7679,39634.0
2015-09-09 10:45:00,56.96,57.07,56.93,57.05,23634.0,46.7679,46.8582,46.7433,46.8418,23634.0
2015-09-09 10:50:00,57.02,57.03,56.8,56.8,26846.0,46.8172,46.8254,46.6365,46.6365,26846.0
2015-09-09 10:55:00,56.79,56.95,56.74,56.94,34550.0,46.6283,46.7597,46.5873,46.7515,34550.0
2015-09-09 11:00:00,56.94,57.0,56.87,57.0,23137.0,46.7515,46.8007,46.694,46.8007,23137.0
2015-09-09 11:05:00,57.0,57.07,56.92,57.06,19414.0,46.8007,46.8582,46.735,46.85,19414.0
2015-09-09 11:10:00,57.08,57.19,57.07,57.17,17658.0,46.8664,46.9567,46.8582,46.9403,17658.0
2015-09-09 11:15:00,57.16,57.24,57.13,57.22,27292.0,46.9321,46.9978,46.9075,46.9814,27292.0
2015-09-09 11:20:00,57.22,57.25,57.13,57.15,25499.0,46.9814,47.006,46.9075,46.9239,25499.0
2015-09-09 11:25:00,57.15,57.17,57.09,57.17,16158.0,46.9239,46.9403,46.8746,46.9403,16158.0
2015-09-09 11:30:00,57.18,57.37,57.18,57.26,18996.0,46.9485,47.1045,46.9485,47.0142,18996.0
2015-09-09 11:35:00,57.26,57.3,57.21,57.23,14367.0,47.0142,47.0471,46.9732,46.9896,14367.0
2015-09-09 11:40:00,57.22,57.23,57.08,57.15,12000.0,46.9814,46.9896,46.8664,46.9239,12000.0
2015-09-09 11:45:00,57.12,57.17,57.06,57.07,19144.0,46.8993,46.9403,46.85,46.8582,19144.0
2015-09-09 11:50:00,57.05,57.16,57.01,57.15,11821.0,46.8418,46.9321,46.8089,46.9239,11821.0
2015-09-09 11:55:00,57.15,57.29,57.15,57.26,13786.0,46.9239,47.0388,46.9239,47.0142,13786.0
2015-09-09 12:00:00,57.26,57.29,57.19,57.22,10792.0,47.0142,47.0388,46.9567,46.9814,10792.0
2015-09-09 12:05:00,57.23,57.28,57.11,57.26,18063.0,46.9896,47.0306,46.891,47.0142,18063.0
2015-09-09 12:10:00,57.26,57.29,57.23,57.27,13568.0,47.0142,47.0388,46.9896,47.0224,13568.0
2015-09-09 12:15:00,57.28,57.34,57.27,57.34,11283.0,47.0306,47.0799,47.0224,47.0799,11283.0
2015-09-09 12:20:00,57.35,57.52,57.35,57.5,28116.0,47.0881,47.2277,47.0881,47.2113,28116.0
2015-09-09 12:25:00,57.5,57.52,57.4,57.52,9359.0,47.2113,47.2277,47.1292,47.2277,9359.0
2015-09-09 12:30:00,57.53,57.55,57.45,57.45,10117.0,47.2359,47.2523,47.1702,47.1702,10117.0
2015-09-09 12:35:00,57.45,57.47,57.38,57.45,17980.0,47.1702,47.1866,47.1127,47.1702,17980.0
2015-09-09 12:40:00,57.47,57.59,57.42,57.58,23444.0,47.1866,47.2852,47.1456,47.277,23444.0
2015-09-09 12:45:00,57.58,57.64,57.53,57.53,13931.0,47.277,47.3262,47.2359,47.2359,13931.0
2015-09-09 12:50:00,57.54,57.57,57.42,57.46,15289.0,47.2441,47.2687,47.1456,47.1784,15289.0
2015-09-09 12:55:00,57.46,57.46,57.38,57.42,11348.0,47.1784,47.1784,47.1127,47.1456,11348.0
2015-09-09 13:00:00,57.43,57.46,57.34,57.45,18468.0,47.1538,47.1784,47.0799,47.1702,18468.0
2015-09-09 13:05:00,57.45,57.52,57.43,57.47,9431.0,47.1702,47.2277,47.1538,47.1866,9431.0
2015-09-09 13:10:00,57.48,57.53,57.44,57.46,8466.0,47.1948,47.2359,47.162,47.1784,8466.0
2015-09-09 13:15:00,57.47,57.64,57.47,57.64,12712.0,47.1866,47.3262,47.1866,47.3262,12712.0
2015-09-09 13:20:00,57.62,57.68,57.54,57.56,17114.0,47.3098,47.3591,47.2441,47.2605,17114.0
2015-09-09 13:25:00,57.55,57.55,57.42,57.51,32616.0,47.2523,47.2523,47.1456,47.2195,32616.0
2015-09-09 13:30:00,57.49,57.5,57.22,57.33,77911.0,47.2031,47.2113,46.9814,47.0717,77911.0
2015-09-09 13:35:00,57.34,57.43,57.25,57.28,18636.0,47.0799,47.1538,47.006,47.0306,18636.0
2015-09-09 13:40:00,57.27,57.32,57.22,57.24,13559.0,47.0224,47.0635,46.9814,46.9978,13559.0
2015-09-09 13:45:00,57.24,57.3,57.19,57.21,27325.0,46.9978,47.0471,46.9567,46.9732,27325.0
2015-09-09 13:50:00,57.22,57.22,57.03,57.19,39086.0,46.9814,46.9814,46.8254,46.9567,39086.0
2015-09-09 13:55:00,57.2,57.2,57.0,57.03,23969.0,46.9649,46.9649,46.8007,46.8254,23969.0
2015-09-09 14:00:00,57.04,57.14,56.94,57.1,30181.0,46.8336,46.9157,46.7515,46.8828,30181.0
2015-09-09 14:05:00,57.1,57.14,57.0,57.1,23528.0,46.8828,46.9157,46.8007,46.8828,23528.0
2015-09-09 14:10:00,57.11,57.23,57.09,57.16,28722.0,46.891,46.9896,46.8746,46.9321,28722.0
2015-09-09 14:15:00,57.16,57.17,57.07,57.08,14325.0,46.9321,46.9403,46.8582,46.8664,14325.0
2015-09-09 14:20:00,57.08,57.09,56.97,57.01,16752.0,46.8664,46.8746,46.7761,46.8089,16752.0
2015-09-09 14:25:00,57.03,57.08,56.95,57.08,20554.0,46.8254,46.8664,46.7597,46.8664,20554.0
2015-09-09 14:30:00,57.08,57.08,56.99,57.02,26287.0,46.8664,46.8664,46.7925,46.8172,26287.0
2015-09-09 14:35:00,57.04,57.13,57.03,57.04,35806.0,46.8336,46.9075,46.8254,46.8336,35806.0
2015-09-09 14:40:00,57.04,57.06,56.83,56.88,51686.0,46.8336,46.85,46.6612,46.7022,51686.0
2015-09-09 14:45:00,56.87,56.99,56.86,56.93,17466.0,46.694,46.7925,46.6858,46.7433,17466.0
2015-09-09 14:50:00,56.91,56.98,56.78,56.85,76634.0,46.7268,46.7843,46.6201,46.6776,76634.0
2015-09-09 14:55:00,56.86,56.93,56.84,56.85,45148.0,46.6858,46.7433,46.6694,46.6776,45148.0
2015-09-09 15:00:00,56.84,56.95,56.7,56.94,37875.0,46.6694,46.7597,46.5544,46.7515,37875.0
2015-09-09 15:05:00,56.91,56.93,56.86,56.9,25587.0,46.7268,46.7433,46.6858,46.7186,25587.0
2015-09-09 15:10:00,56.88,56.9,56.69,56.79,40646.0,46.7022,46.7186,46.5462,46.6283,40646.0
2015-09-09 15:15:00,56.78,56.89,56.66,56.81,31771.0,46.6201,46.7104,46.5216,46.6447,31771.0
2015-09-09 15:20:00,56.83,56.85,56.7,56.74,47905.0,46.6612,46.6776,46.5544,46.5873,47905.0
2015-09-09 15:25:00,56.74,56.75,56.54,56.59,34527.0,46.5873,46.5955,46.423,46.4641,34527.0
2015-09-09 15:30:00,56.59,56.59,56.39,56.53,34408.0,46.4641,46.4641,46.2999,46.4148,34408.0
2015-09-09 15:35:00,56.53,56.62,56.51,56.51,47269.0,46.4148,46.4887,46.3984,46.3984,47269.0
2015-09-09 15:40:00,56.5,56.5,56.38,56.4,66472.0,46.3902,46.3902,46.2917,46.3081,66472.0
2015-09-09 15:45:00,56.4,56.47,56.26,56.34,54433.0,46.3081,46.3656,46.1931,46.2588,54433.0
2015-09-09 15:50:00,56.34,56.38,56.19,56.23,63386.0,46.2588,46.2917,46.1357,46.1685,63386.0
2015-09-09 15:55:00,56.23,56.32,56.12,56.29,110390.0,46.1685,46.2424,46.0782,46.2178,110390.0
2015-09-10 09:30:00,55.99,56.4,55.92,56.1,27693.0,45.9715,46.3081,45.914,46.0618,27693.0
2015-09-10 09:35:00,56.11,56.33,56.02,56.3,39900.0,46.07,46.2506,45.9961,46.226,39900.0
2015-09-10 09:40:00,56.32,56.48,56.15,56.19,37784.0,46.2424,46.3738,46.1028,46.1357,37784.0
2015-09-10 09:45:00,56.17,56.43,56.13,56.19,16286.0,46.1192,46.3327,46.0864,46.1357,16286.0
2015-09-10 09:50:00,56.16,56.19,55.87,55.9,35365.0,46.111,46.1357,45.8729,45.8976,35365.0
2015-09-10 09:55:00,55.91,55.93,55.5,55.52,54193.0,45.9058,45.9222,45.5691,45.5856,54193.0
2015-09-10 10:00:00,55.52,55.58,55.31,55.4,43212.0,45.5856,45.6348,45.4131,45.487,43212.0
2015-09-10 10:05:00,55.37,55.59,55.37,55.48,38026.0,45.4624,45.643,45.4624,45.5527,38026.0
2015-09-10 10:10:00,55.45,55.74,55.41,55.65,98419.0,45.5281,45.7662,45.4952,45.6923,98419.0
2015-09-10 10:15:00,55.65,55.85,55.63,55.85,34502.0,45.6923,45.8565,45.6759,45.8565,34502.0
2015-09-10 10:20:00,55.83,55.96,55.77,55.78,34821.0,45.8401,45.9468,45.7908,45.799,34821.0
2015-09-10 10:25:00,55.77,55.87,55.68,55.87,35347.0,45.7908,45.8729,45.7169,45.8729,35347.0
2015-09-10 10:30:00,55.86,56.04,55.83,56.04,23001.0,45.8647,46.0125,45.8401,46.0125,23001.0
2015-09-10 10:35:00,56.04,56.23,56.04,56.18,26129.0,46.0125,46.1685,46.0125,46.1275,26129.0
2015-09-10 10:40:00,56.18,56.4,56.17,56.36,55924.0,46.1275,46.3081,46.1192,46.2753,55924.0
2015-09-10 10:45:00,56.39,56.55,56.33,56.48,23829.0,46.2999,46.4313,46.2506,46.3738,23829.0
2015-09-10 10:50:00,56.46,56.55,56.36,56.42,45372.0,46.3574,46.4313,46.2753,46.3245,45372.0
2015-09-10 10:55:00,56.41,56.5,56.31,56.39,26245.0,46.3163,46.3902,46.2342,46.2999,26245.0
2015-09-10 11:00:00,56.39,56.4,56.16,56.16,31497.0,46.2999,46.3081,46.111,46.111,31497.0
2015-09-10 11:05:00,56.16,56.18,56.0,56.03,57521.0,46.111,46.1275,45.9797,46.0043,57521.0
2015-09-10 11:10:00,56.0,56.04,55.81,55.83,34184.0,45.9797,46.0125,45.8237,45.8401,34184.0
2015-09-10 11:15:00,55.82,55.87,55.71,55.75,49435.0,45.8319,45.8729,45.7416,45.7744,49435.0
2015-09-10 11:20:00,55.75,55.77,55.57,55.62,44722.0,45.7744,45.7908,45.6266,45.6677,44722.0
2015-09-10 11:25:00,55.62,55.86,55.57,55.83,23922.0,45.6677,45.8647,45.6266,45.8401,23922.0
2015-09-10 11:30:00,55.84,55.9,55.78,55.84,18600.0,45.8483,45.8976,45.799,45.8483,18600.0
2015-09-10 11:35:00,55.86,56.05,55.85,56.03,37527.0,45.8647,46.0207,45.8565,46.0043,37527.0
2015-09-10 11:40:00,56.03,56.12,55.94,56.08,15240.0,46.0043,46.0782,45.9304,46.0454,15240.0
2015-09-10 11:45:00,56.07,56.07,55.87,55.9,24335.0,46.0371,46.0371,45.8729,45.8976,24335.0
2015-09-10 11:50:00,55.91,55.94,55.8,55.91,15950.0,45.9058,45.9304,45.8155,45.9058,15950.0
2015-09-10 11:55:00,55.93,56.02,55.86,56.0,40233.0,45.9222,45.9961,45.8647,45.9797,40233.0
2015-09-10 12:00:00,56.02,56.09,55.98,56.08,18597.0,45.9961,46.0536,45.9632,46.0454,18597.0
2015-09-10 12:05:00,56.12,56.26,55.99,56.26,22334.0,46.0782,46.1931,45.9715,46.1931,22334.0
2015-09-10 12:10:00,56.26,56.26,56.06,56.08,12947.0,46.1931,46.1931,46.0289,46.0454,12947.0
2015-09-10 12:15:00,56.09,56.15,55.98,55.99,13177.0,46.0536,46.1028,45.9632,45.9715,13177.0
2015-09-10 12:20:00,56.0,56.04,55.98,55.98,7710.0,45.9797,46.0125,45.9632,45.9632,7710.0
2015-09-10 12:25:00,56.0,56.03,55.84,55.86,101890.0,45.9797,46.0043,45.8483,45.8647,101890.0
2015-09-10 12:30:00,55.86,56.03,55.82,55.99,78300.0,45.8647,46.0043,45.8319,45.9715,78300.0
2015-09-10 12:35:00,55.99,56.14,55.98,56.12,22830.0,45.9715,46.0946,45.9632,46.0782,22830.0
2015-09-10 12:40:00,56.11,56.14,56.02,56.06,41935.0,46.07,46.0946,45.9961,46.0289,41935.0
2015-09-10 12:45:00,56.05,56.2,56.0,56.2,17712.0,46.0207,46.1439,45.9797,46.1439,17712.0
2015-09-10 12:50:00,56.21,56.21,56.1,56.12,12323.0,46.1521,46.1521,46.0618,46.0782,12323.0
2015-09-10 12:55:00,56.11,56.14,55.97,56.02,29252.0,46.07,46.0946,45.955,45.9961,29252.0
2015-09-10 13:00:00,56.01,56.01,55.91,55.94,16557.0,45.9879,45.9879,45.9058,45.9304,16557.0
2015-09-10 13:05:00,55.95,56.02,55.91,55.93,16343.0,45.9386,45.9961,45.9058,45.9222,16343.0
2015-09-10 13:10:00,55.93,55.96,55.81,55.81,43767.0,45.9222,45.9468,45.8237,45.8237,43767.0
2015-09-10 13:15:00,55.83,55.95,55.77,55.95,110294.0,45.8401,45.9386,45.7908,45.9386,110294.0
2015-09-10 13:20:00,55.94,56.1,55.89,56.08,20371.0,45.9304,46.0618,45.8893,46.0454,20371.0
2015-09-10 13:25:00,56.07,56.26,56.02,56.25,17872.0,46.0371,46.1931,45.9961,46.1849,17872.0
2015-09-10 13:30:00,56.26,56.4,56.25,56.33,14351.0,46.1931,46.3081,46.1849,46.2506,14351.0
2015-09-10 13:35:00,56.33,56.45,56.31,56.35,28018.0,46.2506,46.3491,46.2342,46.267,28018.0
2015-09-10 13:40:00,56.35,56.38,56.21,56.25,28067.0,46.267,46.2917,46.1521,46.1849,28067.0
2015-09-10 13:45:00,56.24,56.27,56.12,56.25,18217.0,46.1767,46.2014,46.0782,46.1849,18217.0
2015-09-10 13:50:00,56.24,56.29,56.13,56.14,22607.0,46.1767,46.2178,46.0864,46.0946,22607.0
2015-09-10 13:55:00,56.15,56.3,56.11,56.28,22220.0,46.1028,46.226,46.07,46.2096,22220.0
2015-09-10 14:00:00,56.28,56.38,56.25,56.27,14795.0,46.2096,46.2917,46.1849,46.2014,14795.0
2015-09-10 14:05:00,56.28,56.28,56.1,56.1,25298.0,46.2096,46.2096,46.0618,46.0618,25298.0
2015-09-10 14:10:00,56.11,56.16,56.05,56.13,44817.0,46.07,46.111,46.0207,46.0864,44817.0
2015-09-10 14:15:00,56.12,56.14,56.03,56.12,18302.0,46.0782,46.0946,46.0043,46.0782,18302.0
2015-09-10 14:20:00,56.11,56.15,56.05,56.11,14035.0,46.07,46.1028,46.0207,46.07,14035.0
2015-09-10 14:25:00,56.12,56.15,56.06,56.11,15026.0,46.0782,46.1028,46.0289,46.07,15026.0
2015-09-10 14:30:00,56.1,56.15,56.08,56.11,30083.0,46.0618,46.1028,46.0454,46.07,30083.0
2015-09-10 14:35:00,56.1,56.15,56.09,56.11,15598.0,46.0618,46.1028,46.0536,46.07,15598.0
2015-09-10 14:40:00,56.1,56.24,56.1,56.21,51891.0,46.0618,46.1767,46.0618,46.1521,51891.0
2015-09-10 14:45:00,56.21,56.24,56.06,56.06,104912.0,46.1521,46.1767,46.0289,46.0289,104912.0
2015-09-10 14:50:00,56.06,56.13,56.02,56.05,18859.0,46.0289,46.0864,45.9961,46.0207,18859.0
2015-09-10 14:55:00,56.06,56.06,55.93,55.96,20907.0,46.0289,46.0289,45.9222,45.9468,20907.0
2015-09-10 15:00:00,55.93,55.99,55.86,55.88,19310.0,45.9222,45.9715,45.8647,45.8811,19310.0
2015-09-10 15:05:00,55.88,55.95,55.87,55.92,19564.0,45.8811,45.9386,45.8729,45.914,19564.0
2015-09-10 15:10:00,55.93,55.97,55.88,55.92,25439.0,45.9222,45.955,45.8811,45.914,25439.0
2015-09-10 15:15:00,55.93,56.04,55.85,55.88,51935.0,45.9222,46.0125,45.8565,45.8811,51935.0
2015-09-10 15:20:00,55.88,55.91,55.76,55.77,40935.0,45.8811,45.9058,45.7826,45.7908,40935.0
2015-09-10 15:25:00,55.79,55.83,55.73,55.78,43747.0,45.8072,45.8401,45.758,45.799,43747.0
2015-09-10 15:30:00,55.77,55.78,55.65,55.77,46585.0,45.7908,45.799,45.6923,45.7908,46585.0
2015-09-10 15:35:00,55.76,55.89,55.75,55.82,45925.0,45.7826,45.8893,45.7744,45.8319,45925.0
2015-09-10 15:40:00,55.81,55.81,55.72,55.77,64294.0,45.8237,45.8237,45.7498,45.7908,64294.0
2015-09-10 15:45:00,55.79,55.9,55.72,55.85,70222.0,45.8072,45.8976,45.7498,45.8565,70222.0
2015-09-10 15:50:00,55.87,55.95,55.83,55.94,99174.0,45.8729,45.9386,45.8401,45.9304,99174.0
2015-09-10 15:55:00,55.93,56.04,55.91,56.01,129246.0,45.9222,46.0125,45.9058,45.9879,129246.0
2015-09-11 09:30:00,55.6,55.93,55.53,55.58,22882.0,45.6512,45.9222,45.5938,45.6348,22882.0
2015-09-11 09:35:00,55.67,56.08,55.67,55.91,10641.0,45.7087,46.0454,45.7087,45.9058,10641.0
2015-09-11 09:40:00,55.86,55.98,55.82,55.95,18574.0,45.8647,45.9632,45.8319,45.9386,18574.0
2015-09-11 09:45:00,55.96,56.0,55.85,55.85,11086.0,45.9468,45.9797,45.8565,45.8565,11086.0
2015-09-11 09:50:00,55.84,55.88,55.72,55.72,11084.0,45.8483,45.8811,45.7498,45.7498,11084.0
2015-09-11 09:55:00,55.72,55.8,55.57,55.58,13266.0,45.7498,45.8155,45.6266,45.6348,13266.0
2015-09-11 10:00:00,55.55,55.65,55.49,55.63,14711.0,45.6102,45.6923,45.5609,45.6759,14711.0
2015-09-11 10:05:00,55.6,55.64,55.49,55.59,23470.0,45.6512,45.6841,45.5609,45.643,23470.0
2015-09-11 10:10:00,55.53,55.62,55.5,55.55,7822.0,45.5938,45.6677,45.5691,45.6102,7822.0
2015-09-11 10:15:00,55.52,55.57,55.49,55.54,9025.0,45.5856,45.6266,45.5609,45.602,9025.0
2015-09-11 10:20:00,55.55,55.55,55.45,55.46,11564.0,45.6102,45.6102,45.5281,45.5363,11564.0
2015-09-11 10:25:00,55.48,55.56,55.48,55.5,8011.0,45.5527,45.6184,45.5527,45.5691,8011.0
2015-09-11 10:30:00,55.51,55.53,55.42,55.44,12461.0,45.5773,45.5938,45.5034,45.5199,12461.0
2015-09-11 10:35:00,55.44,55.44,55.33,55.41,14901.0,45.5199,45.5199,45.4296,45.4952,14901.0
2015-09-11 10:40:00,55.42,55.58,55.39,55.58,18718.0,45.5034,45.6348,45.4788,45.6348,18718.0
2015-09-11 10:45:00,55.59,55.62,55.51,55.57,24887.0,45.643,45.6677,45.5773,45.6266,24887.0
2015-09-11 10:50:00,55.53,55.56,55.42,55.45,16465.0,45.5938,45.6184,45.5034,45.5281,16465.0
2015-09-11 10:55:00,55.45,55.48,55.36,55.45,20517.0,45.5281,45.5527,45.4542,45.5281,20517.0
2015-09-11 11:00:00,55.44,55.52,55.42,55.44,15800.0,45.5199,45.5856,45.5034,45.5199,15800.0
2015-09-11 11:05:00,55.46,55.6,55.44,55.55,14421.0,45.5363,45.6512,45.5199,45.6102,14421.0
2015-09-11 11:10:00,55.54,55.67,55.53,55.65,21967.0,45.602,45.7087,45.5938,45.6923,21967.0
2015-09-11 11:15:00,55.64,55.66,55.54,55.62,11589.0,45.6841,45.7005,45.602,45.6677,11589.0
2015-09-11 11:20:00,55.63,55.67,55.63,55.66,8900.0,45.6759,45.7087,45.6759,45.7005,8900.0
2015-09-11 11:25:00,55.69,55.81,55.64,55.81,12575.0,45.7251,45.8237,45.6841,45.8237,12575.0
2015-09-11 11:30:00,55.81,55.84,55.77,55.77,9668.0,45.8237,45.8483,45.7908,45.7908,9668.0
2015-09-11 11:35:00,55.76,55.92,55.76,55.9,9851.0,45.7826,45.914,45.7826,45.8976,9851.0
2015-09-11 11:40:00,55.92,55.94,55.88,55.89,5702.0,45.914,45.9304,45.8811,45.8893,5702.0
2015-09-11 11:45:00,55.88,55.88,55.8,55.87,13326.0,45.8811,45.8811,45.8155,45.8729,13326.0
2015-09-11 11:50:00,55.89,56.02,55.87,56.0,13500.0,45.8893,45.9961,45.8729,45.9797,13500.0
2015-09-11 11:55:00,56.02,56.04,55.97,56.0,9691.0,45.9961,46.0125,45.955,45.9797,9691.0
2015-09-11 12:00:00,56.0,56.18,55.97,56.15,18280.0,45.9797,46.1275,45.955,46.1028,18280.0
2015-09-11 12:05:00,56.15,56.18,56.07,56.08,7949.0,46.1028,46.1275,46.0371,46.0454,7949.0
2015-09-11 12:10:00,56.13,56.23,56.09,56.23,11800.0,46.0864,46.1685,46.0536,46.1685,11800.0
2015-09-11 12:15:00,56.23,56.24,56.14,56.16,11009.0,46.1685,46.1767,46.0946,46.111,11009.0
2015-09-11 12:20:00,56.13,56.14,56.09,56.1,8582.0,46.0864,46.0946,46.0536,46.0618,8582.0
2015-09-11 12:25:00,56.1,56.14,56.08,56.09,8472.0,46.0618,46.0946,46.0454,46.0536,8472.0
2015-09-11 12:30:00,56.13,56.18,56.12,56.13,4800.0,46.0864,46.1275,46.0782,46.0864,4800.0
2015-09-11 12:35:00,56.13,56.13,55.99,56.0,12002.0,46.0864,46.0864,45.9715,45.9797,12002.0
2015-09-11 12:40:00,56.02,56.08,55.96,56.08,10800.0,45.9961,46.0454,45.9468,46.0454,10800.0
2015-09-11 12:45:00,56.08,56.25,56.05,56.25,22186.0,46.0454,46.1849,46.0207,46.1849,22186.0
2015-09-11 12:50:00,56.24,56.31,56.24,56.24,38544.0,46.1767,46.2342,46.1767,46.1767,38544.0
2015-09-11 12:55:00,56.24,56.24,56.13,56.19,12405.0,46.1767,46.1767,46.0864,46.1357,12405.0
2015-09-11 13:00:00,56.19,56.2,56.14,56.18,4500.0,46.1357,46.1439,46.0946,46.1275,4500.0
2015-09-11 13:05:00,56.19,56.21,56.16,56.21,18976.0,46.1357,46.1521,46.111,46.1521,18976.0
2015-09-11 13:10:00,56.23,56.23,56.16,56.18,14477.0,46.1685,46.1685,46.111,46.1275,14477.0
2015-09-11 13:15:00,56.17,56.17,56.1,56.12,8650.0,46.1192,46.1192,46.0618,46.0782,8650.0
2015-09-11 13:20:00,56.12,56.13,56.03,56.03,6354.0,46.0782,46.0864,46.0043,46.0043,6354.0
2015-09-11 13:25:00,56.01,56.04,55.99,56.04,3936.0,45.9879,46.0125,45.9715,46.0125,3936.0
2015-09-11 13:30:00,56.01,56.05,55.93,55.97,15032.0,45.9879,46.0207,45.9222,45.955,15032.0
2015-09-11 13:35:00,55.97,56.02,55.95,56.02,9813.0,45.955,45.9961,45.9386,45.9961,9813.0
2015-09-11 13:40:00,56.01,56.12,56.01,56.11,5301.0,45.9879,46.0782,45.9879,46.07,5301.0
2015-09-11 13:45:00,56.12,56.12,56.06,56.09,10212.0,46.0782,46.0782,46.0289,46.0536,10212.0
2015-09-11 13:50:00,56.08,56.12,56.07,56.09,13633.0,46.0454,46.0782,46.0371,46.0536,13633.0
2015-09-11 13:55:00,56.09,56.12,56.03,56.05,41073.0,46.0536,46.0782,46.0043,46.0207,41073.0
2015-09-11 14:00:00,56.05,56.07,56.0,56.03,26786.0,46.0207,46.0371,45.9797,46.0043,26786.0
2015-09-11 14:05:00,56.03,56.08,55.99,56.07,6645.0,46.0043,46.0454,45.9715,46.0371,6645.0
2015-09-11 14:10:00,56.07,56.11,56.06,56.06,6834.0,46.0371,46.07,46.0289,46.0289,6834.0
2015-09-11 14:15:00,56.06,56.15,56.05,56.12,7638.0,46.0289,46.1028,46.0207,46.0782,7638.0
2015-09-11 14:20:00,56.14,56.24,56.14,56.23,8400.0,46.0946,46.1767,46.0946,46.1685,8400.0
2015-09-11 14:25:00,56.23,56.23,56.18,56.19,7300.0,46.1685,46.1685,46.1275,46.1357,7300.0
2015-09-11 14:30:00,56.2,56.29,56.18,56.23,43635.0,46.1439,46.2178,46.1275,46.1685,43635.0
2015-09-11 14:35:00,56.22,56.41,56.22,56.38,30046.0,46.1603,46.3163,46.1603,46.2917,30046.0
2015-09-11 14:40:00,56.37,56.38,56.29,56.29,8445.0,46.2835,46.2917,46.2178,46.2178,8445.0
2015-09-11 14:45:00,56.29,56.39,56.29,56.32,22777.0,46.2178,46.2999,46.2178,46.2424,22777.0
2015-09-11 14:50:00,56.32,56.34,56.24,56.32,14387.0,46.2424,46.2588,46.1767,46.2424,14387.0
2015-09-11 14:55:00,56.33,56.33,56.27,56.32,11123.0,46.2506,46.2506,46.2014,46.2424,11123.0
2015-09-11 15:00:00,56.32,56.4,56.3,56.37,17867.0,46.2424,46.3081,46.226,46.2835,17867.0
2015-09-11 15:05:00,56.36,56.45,56.34,56.36,19830.0,46.2753,46.3491,46.2588,46.2753,19830.0
2015-09-11 15:10:00,56.36,56.41,56.35,56.38,16650.0,46.2753,46.3163,46.267,46.2917,16650.0
2015-09-11 15:15:00,56.39,56.46,56.38,56.38,16011.0,46.2999,46.3574,46.2917,46.2917,16011.0
2015-09-11 15:20:00,56.38,56.39,56.26,56.29,12368.0,46.2917,46.2999,46.1931,46.2178,12368.0
2015-09-11 15:25:00,56.29,56.37,56.29,56.33,9200.0,46.2178,46.2835,46.2178,46.2506,9200.0
2015-09-11 15:30:00,56.33,56.35,56.26,56.3,22574.0,46.2506,46.267,46.1931,46.226,22574.0
2015-09-11 15:35:00,56.3,56.4,56.3,56.39,34995.0,46.226,46.3081,46.226,46.2999,34995.0
2015-09-11 15:40:00,56.4,56.4,56.26,56.32,46994.0,46.3081,46.3081,46.1931,46.2424,46994.0
2015-09-11 15:45:00,56.32,56.36,56.22,56.23,38746.0,46.2424,46.2753,46.1603,46.1685,38746.0
2015-09-11 15:50:00,56.24,56.33,56.23,56.25,71570.0,46.1767,46.2506,46.1685,46.1849,71570.0
2015-09-11 15:55:00,56.25,56.35,56.25,56.35,178640.0,46.1849,46.267,46.1849,46.267,178640.0
2015-09-14 09:30:00,57.28,57.41,57.11,57.32,93563.0,47.0306,47.1374,46.891,47.0635,93563.0
2015-09-14 09:35:00,57.34,57.35,56.98,57.06,66277.0,47.0799,47.0881,46.7843,46.85,66277.0
2015-09-14 09:40:00,57.05,57.26,57.05,57.12,53722.0,46.8418,47.0142,46.8418,46.8993,53722.0
2015-09-14 09:45:00,57.11,57.12,56.83,56.9,66642.0,46.891,46.8993,46.6612,46.7186,66642.0
2015-09-14 09:50:00,56.89,57.05,56.83,57.05,35698.0,46.7104,46.8418,46.6612,46.8418,35698.0
2015-09-14 09:55:00,57.07,57.11,56.98,57.08,33200.0,46.8582,46.891,46.7843,46.8664,33200.0
2015-09-14 10:00:00,57.08,57.08,57.0,57.02,27666.0,46.8664,46.8664,46.8007,46.8172,27666.0
2015-09-14 10:05:00,57.02,57.15,56.93,57.13,46961.0,46.8172,46.9239,46.7433,46.9075,46961.0
2015-09-14 10:10:00,57.12,57.19,57.06,57.12,19891.0,46.8993,46.9567,46.85,46.8993,19891.0
2015-09-14 10:15:00,57.13,57.16,57.03,57.03,23697.0,46.9075,46.9321,46.8254,46.8254,23697.0
2015-09-14 10:20:00,57.02,57.13,56.96,57.13,28124.0,46.8172,46.9075,46.7679,46.9075,28124.0
2015-09-14 10:25:00,57.1,57.16,57.05,57.11,31274.0,46.8828,46.9321,46.8418,46.891,31274.0
2015-09-14 10:30:00,57.11,57.15,57.06,57.15,21431.0,46.891,46.9239,46.85,46.9239,21431.0
2015-09-14 10:35:00,57.15,57.26,57.07,57.24,16173.0,46.9239,47.0142,46.8582,46.9978,16173.0
2015-09-14 10:40:00,57.23,57.28,57.2,57.26,9982.0,46.9896,47.0306,46.9649,47.0142,9982.0
2015-09-14 10:45:00,57.27,57.29,57.2,57.21,17556.0,47.0224,47.0388,46.9649,46.9732,17556.0
2015-09-14 10:50:00,57.22,57.23,57.08,57.1,33080.0,46.9814,46.9896,46.8664,46.8828,33080.0
2015-09-14 10:55:00,57.09,57.16,57.07,57.14,17289.0,46.8746,46.9321,46.8582,46.9157,17289.0
2015-09-14 11:00:00,57.13,57.18,57.12,57.16,13229.0,46.9075,46.9485,46.8993,46.9321,13229.0
2015-09-14 11:05:00,57.15,57.2,57.15,57.17,16919.0,46.9239,46.9649,46.9239,46.9403,16919.0
2015-09-14 11:10:00,57.18,57.22,57.13,57.22,28422.0,46.9485,46.9814,46.9075,46.9814,28422.0
2015-09-14 11:15:00,57.22,57.24,57.15,57.18,13210.0,46.9814,46.9978,46.9239,46.9485,13210.0
2015-09-14 11:20:00,57.19,57.22,57.13,57.16,20885.0,46.9567,46.9814,46.9075,46.9321,20885.0
2015-09-14 11:25:00,57.15,57.17,57.09,57.11,32447.0,46.9239,46.9403,46.8746,46.891,32447.0
2015-09-14 11:30:00,57.11,57.12,57.03,57.03,44732.0,46.891,46.8993,46.8254,46.8254,44732.0
2015-09-14 11:35:00,57.03,57.11,57.01,57.08,28421.0,46.8254,46.891,46.8089,46.8664,28421.0
2015-09-14 11:40:00,57.08,57.16,57.07,57.11,37166.0,46.8664,46.9321,46.8582,46.891,37166.0
2015-09-14 11:45:00,57.1,57.11,57.03,57.08,26492.0,46.8828,46.891,46.8254,46.8664,26492.0
2015-09-14 11:50:00,57.09,57.22,57.07,57.21,15923.0,46.8746,46.9814,46.8582,46.9732,15923.0
2015-09-14 11:55:00,57.21,57.24,57.2,57.22,9000.0,46.9732,46.9978,46.9649,46.9814,9000.0
2015-09-14 12:00:00,57.22,57.26,57.18,57.22,16319.0,46.9814,47.0142,46.9485,46.9814,16319.0
2015-09-14 12:05:00,57.22,57.22,57.18,57.2,44734.0,46.9814,46.9814,46.9485,46.9649,44734.0
2015-09-14 12:10:00,57.21,57.25,57.15,57.23,54167.0,46.9732,47.006,46.9239,46.9896,54167.0
2015-09-14 12:15:00,57.24,57.26,57.2,57.23,15196.0,46.9978,47.0142,46.9649,46.9896,15196.0
2015-09-14 12:20:00,57.23,57.32,57.2,57.32,19194.0,46.9896,47.0635,46.9649,47.0635,19194.0
2015-09-14 12:25:00,57.33,57.37,57.27,57.31,15761.0,47.0717,47.1045,47.0224,47.0553,15761.0
2015-09-14 12:30:00,57.3,57.35,57.24,57.34,26765.0,47.0471,47.0881,46.9978,47.0799,26765.0
2015-09-14 12:35:00,57.34,57.39,57.3,57.37,12404.0,47.0799,47.1209,47.0471,47.1045,12404.0
2015-09-14 12:40:00,57.36,57.41,57.34,57.39,22538.0,47.0963,47.1374,47.0799,47.1209,22538.0
2015-09-14 12:45:00,57.38,57.44,57.36,57.41,11943.0,47.1127,47.162,47.0963,47.1374,11943.0
2015-09-14 12:50:00,57.4,57.44,57.36,57.36,13099.0,47.1292,47.162,47.0963,47.0963,13099.0
2015-09-14 12:55:00,57.36,57.4,57.3,57.3,22302.0,47.0963,47.1292,47.0471,47.0471,22302.0
2015-09-14 13:00:00,57.29,57.32,57.27,57.28,20045.0,47.0388,47.0635,47.0224,47.0306,20045.0
2015-09-14 13:05:00,57.29,57.32,57.28,57.3,19590.0,47.0388,47.0635,47.0306,47.0471,19590.0
2015-09-14 13:10:00,57.29,57.32,57.2,57.2,14771.0,47.0388,47.0635,46.9649,46.9649,14771.0
2015-09-14 13:15:00,57.21,57.31,57.21,57.28,9091.0,46.9732,47.0553,46.9732,47.0306,9091.0
2015-09-14 13:20:00,57.27,57.3,57.26,57.27,9728.0,47.0224,47.0471,47.0142,47.0224,9728.0
2015-09-14 13:25:00,57.26,57.27,57.21,57.23,9022.0,47.0142,47.0224,46.9732,46.9896,9022.0
2015-09-14 13:30:00,57.22,57.25,57.2,57.23,10536.0,46.9814,47.006,46.9649,46.9896,10536.0
2015-09-14 13:35:00,57.23,57.33,57.21,57.33,18341.0,46.9896,47.0717,46.9732,47.0717,18341.0
2015-09-14 13:40:00,57.34,57.44,57.32,57.41,28287.0,47.0799,47.162,47.0635,47.1374,28287.0
2015-09-14 13:45:00,57.42,57.49,57.41,57.48,26400.0,47.1456,47.2031,47.1374,47.1948,26400.0
2015-09-14 13:50:00,57.48,57.49,57.42,57.42,31837.0,47.1948,47.2031,47.1456,47.1456,31837.0
2015-09-14 13:55:00,57.43,57.45,57.4,57.45,21838.0,47.1538,47.1702,47.1292,47.1702,21838.0
2015-09-14 14:00:00,57.44,57.46,57.31,57.31,15318.0,47.162,47.1784,47.0553,47.0553,15318.0
2015-09-14 14:05:00,57.3,57.32,57.24,57.26,24553.0,47.0471,47.0635,46.9978,47.0142,24553.0
2015-09-14 14:10:00,57.27,57.28,57.23,57.26,21307.0,47.0224,47.0306,46.9896,47.0142,21307.0
2015-09-14 14:15:00,57.25,57.29,57.24,57.26,13346.0,47.006,47.0388,46.9978,47.0142,13346.0
2015-09-14 14:20:00,57.26,57.32,57.22,57.24,20556.0,47.0142,47.0635,46.9814,46.9978,20556.0
2015-09-14 14:25:00,57.24,57.27,57.17,57.17,27899.0,46.9978,47.0224,46.9403,46.9403,27899.0
2015-09-14 14:30:00,57.16,57.24,57.15,57.22,24860.0,46.9321,46.9978,46.9239,46.9814,24860.0
2015-09-14 14:35:00,57.2,57.28,57.19,57.27,21142.0,46.9649,47.0306,46.9567,47.0224,21142.0
2015-09-14 14:40:00,57.27,57.27,57.24,57.25,14315.0,47.0224,47.0224,46.9978,47.006,14315.0
2015-09-14 14:45:00,57.25,57.32,57.22,57.23,21946.0,47.006,47.0635,46.9814,46.9896,21946.0
2015-09-14 14:50:00,57.22,57.32,57.22,57.31,34225.0,46.9814,47.0635,46.9814,47.0553,34225.0
2015-09-14 14:55:00,57.31,57.44,57.31,57.4,56188.0,47.0553,47.162,47.0553,47.1292,56188.0
2015-09-14 15:00:00,57.39,57.41,57.34,57.37,38371.0,47.1209,47.1374,47.0799,47.1045,38371.0
2015-09-14 15:05:00,57.36,57.39,57.34,57.38,37307.0,47.0963,47.1209,47.0799,47.1127,37307.0
2015-09-14 15:10:00,57.38,57.44,57.34,57.43,34200.0,47.1127,47.162,47.0799,47.1538,34200.0
2015-09-14 15:15:00,57.43,57.47,57.34,57.35,25483.0,47.1538,47.1866,47.0799,47.0881,25483.0
2015-09-14 15:20:00,57.35,57.43,57.3,57.33,30899.0,47.0881,47.1538,47.0471,47.0717,30899.0
2015-09-14 15:25:00,57.33,57.36,57.32,57.36,33853.0,47.0717,47.0963,47.0635,47.0963,33853.0
2015-09-14 15:30:00,57.37,57.39,57.31,57.32,29488.0,47.1045,47.1209,47.0553,47.0635,29488.0
2015-09-14 15:35:00,57.31,57.31,57.21,57.25,84217.0,47.0553,47.0553,46.9732,47.006,84217.0
2015-09-14 15:40:00,57.24,57.34,57.22,57.34,45693.0,46.9978,47.0799,46.9814,47.0799,45693.0
2015-09-14 15:45:00,57.34,57.41,57.32,57.37,56560.0,47.0799,47.1374,47.0635,47.1045,56560.0
2015-09-14 15:50:00,57.37,57.44,57.37,57.42,109224.0,47.1045,47.162,47.1045,47.1456,109224.0
2015-09-14 15:55:00,57.42,57.6,57.42,57.56,266865.0,47.1456,47.2934,47.1456,47.2605,266865.0
2015-09-15 09:30:00,57.56,57.98,57.56,57.98,24613.0,47.2605,47.6054,47.2605,47.6054,24613.0
2015-09-15 09:35:00,57.89,58.1,57.88,57.95,26096.0,47.5315,47.7039,47.5233,47.5807,26096.0
2015-09-15 09:40:00,57.94,58.18,57.86,58.05,22355.0,47.5725,47.7696,47.5068,47.6629,22355.0
2015-09-15 09:45:00,58.06,58.07,57.88,57.97,47665.0,47.6711,47.6793,47.5233,47.5972,47665.0
2015-09-15 09:50:00,57.98,58.29,57.98,58.27,156558.0,47.6054,47.8599,47.6054,47.8435,156558.0
2015-09-15 09:55:00,58.23,58.38,58.22,58.27,60908.0,47.8106,47.9338,47.8024,47.8435,60908.0
2015-09-15 10:00:00,58.27,58.33,58.14,58.19,37949.0,47.8435,47.8927,47.7367,47.7778,37949.0
2015-09-15 10:05:00,58.18,58.21,58.12,58.15,40492.0,47.7696,47.7942,47.7203,47.745,40492.0
2015-09-15 10:10:00,58.15,58.22,58.09,58.17,31784.0,47.745,47.8024,47.6957,47.7614,31784.0
2015-09-15 10:15:00,58.16,58.26,58.15,58.26,15354.0,47.7532,47.8353,47.745,47.8353,15354.0
2015-09-15 10:20:00,58.24,58.45,58.21,58.39,34813.0,47.8189,47.9913,47.7942,47.942,34813.0
2015-09-15 10:25:00,58.37,58.42,58.27,58.42,24960.0,47.9256,47.9666,47.8435,47.9666,24960.0
2015-09-15 10:30:00,58.41,58.51,58.4,58.48,53559.0,47.9584,48.0405,47.9502,48.0159,53559.0
2015-09-15 10:35:00,58.47,58.47,58.41,58.42,41047.0,48.0077,48.0077,47.9584,47.9666,41047.0
2015-09-15 10:40:00,58.43,58.48,58.36,58.45,44551.0,47.9749,48.0159,47.9174,47.9913,44551.0
2015-09-15 10:45:00,58.45,58.56,58.45,58.5,52050.0,47.9913,48.0816,47.9913,48.0323,52050.0
2015-09-15 10:50:00,58.51,58.53,58.42,58.5,28408.0,48.0405,48.057,47.9666,48.0323,28408.0
2015-09-15 10:55:00,58.5,58.58,58.5,58.54,19989.0,48.0323,48.098,48.0323,48.0652,19989.0
2015-09-15 11:00:00,58.55,58.58,58.49,58.58,35414.0,48.0734,48.098,48.0241,48.098,35414.0
2015-09-15 11:05:00,58.57,58.6,58.49,58.52,37193.0,48.0898,48.1144,48.0241,48.0488,37193.0
2015-09-15 11:10:00,58.52,58.57,58.49,58.56,30415.0,48.0488,48.0898,48.0241,48.0816,30415.0
2015-09-15 11:15:00,58.56,58.58,58.37,58.37,67763.0,48.0816,48.098,47.9256,47.9256,67763.0
2015-09-15 11:20:00,58.38,58.4,58.3,58.31,30342.0,47.9338,47.9502,47.8681,47.8763,30342.0
2015-09-15 11:25:00,58.3,58.34,58.28,58.28,24500.0,47.8681,47.901,47.8517,47.8517,24500.0
2015-09-15 11:30:00,58.29,58.32,58.15,58.16,34606.0,47.8599,47.8845,47.745,47.7532,34606.0
2015-09-15 11:35:00,58.16,58.19,58.14,58.15,21955.0,47.7532,47.7778,47.7367,47.745,21955.0
2015-09-15 11:40:00,58.14,58.18,58.13,58.14,17475.0,47.7367,47.7696,47.7285,47.7367,17475.0
2015-09-15 11:45:00,58.15,58.23,58.15,58.21,17229.0,47.745,47.8106,47.745,47.7942,17229.0
2015-09-15 11:50:00,58.22,58.25,58.15,58.16,18646.0,47.8024,47.8271,47.745,47.7532,18646.0
2015-09-15 11:55:00,58.16,58.2,58.08,58.09,18637.0,47.7532,47.786,47.6875,47.6957,18637.0
2015-09-15 12:00:00,58.11,58.15,58.07,58.08,22056.0,47.7121,47.745,47.6793,47.6875,22056.0
2015-09-15 12:05:00,58.07,58.09,58.05,58.06,15297.0,47.6793,47.6957,47.6629,47.6711,15297.0
2015-09-15 12:10:00,58.06,58.12,58.03,58.1,20260.0,47.6711,47.7203,47.6464,47.7039,20260.0
2015-09-15 12:15:00,58.11,58.17,58.1,58.17,15009.0,47.7121,47.7614,47.7039,47.7614,15009.0
2015-09-15 12:20:00,58.17,58.24,58.16,58.17,19227.0,47.7614,47.8189,47.7532,47.7614,19227.0
2015-09-15 12:25:00,58.18,58.18,58.11,58.12,14779.0,47.7696,47.7696,47.7121,47.7203,14779.0
2015-09-15 12:30:00,58.12,58.14,58.08,58.11,16650.0,47.7203,47.7367,47.6875,47.7121,16650.0
2015-09-15 12:35:00,58.12,58.14,58.1,58.14,13264.0,47.7203,47.7367,47.7039,47.7367,13264.0
2015-09-15 12:40:00,58.15,58.15,58.05,58.07,14207.0,47.745,47.745,47.6629,47.6793,14207.0
2015-09-15 12:45:00,58.07,58.1,58.04,58.09,19296.0,47.6793,47.7039,47.6546,47.6957,19296.0
2015-09-15 12:50:00,58.09,58.12,58.07,58.08,16158.0,47.6957,47.7203,47.6793,47.6875,16158.0
2015-09-15 12:55:00,58.09,58.11,58.03,58.07,19132.0,47.6957,47.7121,47.6464,47.6793,19132.0
2015-09-15 13:00:00,58.07,58.12,58.04,58.11,18836.0,47.6793,47.7203,47.6546,47.7121,18836.0
2015-09-15 13:05:00,58.12,58.12,58.05,58.07,20120.0,47.7203,47.7203,47.6629,47.6793,20120.0
2015-09-15 13:10:00,58.06,58.14,58.01,58.13,29182.0,47.6711,47.7367,47.63,47.7285,29182.0
2015-09-15 13:15:00,58.13,58.25,58.13,58.24,32935.0,47.7285,47.8271,47.7285,47.8189,32935.0
2015-09-15 13:20:00,58.24,58.31,58.24,58.25,16925.0,47.8189,47.8763,47.8189,47.8271,16925.0
2015-09-15 13:25:00,58.27,58.35,58.26,58.27,22525.0,47.8435,47.9092,47.8353,47.8435,22525.0
2015-09-15 13:30:00,58.28,58.37,58.22,58.23,70532.0,47.8517,47.9256,47.8024,47.8106,70532.0
2015-09-15 13:35:00,58.23,58.27,58.22,58.26,29261.0,47.8106,47.8435,47.8024,47.8353,29261.0
2015-09-15 13:40:00,58.26,58.31,58.23,58.27,59862.0,47.8353,47.8763,47.8106,47.8435,59862.0
2015-09-15 13:45:00,58.27,58.39,58.25,58.36,26229.0,47.8435,47.942,47.8271,47.9174,26229.0
2015-09-15 13:50:00,58.36,58.37,58.34,58.34,22821.0,47.9174,47.9256,47.901,47.901,22821.0
2015-09-15 13:55:00,58.34,58.39,58.34,58.38,17658.0,47.901,47.942,47.901,47.9338,17658.0
2015-09-15 14:00:00,58.39,58.39,58.28,58.28,29127.0,47.942,47.942,47.8517,47.8517,29127.0
2015-09-15 14:05:00,58.28,58.37,58.26,58.37,30033.0,47.8517,47.9256,47.8353,47.9256,30033.0
2015-09-15 14:10:00,58.38,58.38,58.3,58.3,29536.0,47.9338,47.9338,47.8681,47.8681,29536.0
2015-09-15 14:15:00,58.3,58.34,58.27,58.33,25128.0,47.8681,47.901,47.8435,47.8927,25128.0
2015-09-15 14:20:00,58.33,58.33,58.2,58.2,26491.0,47.8927,47.8927,47.786,47.786,26491.0
2015-09-15 14:25:00,58.2,58.21,58.17,58.2,21201.0,47.786,47.7942,47.7614,47.786,21201.0
2015-09-15 14:30:00,58.2,58.23,58.19,58.22,31622.0,47.786,47.8106,47.7778,47.8024,31622.0
2015-09-15 14:35:00,58.23,58.28,58.22,58.26,16959.0,47.8106,47.8517,47.8024,47.8353,16959.0
2015-09-15 14:40:00,58.26,58.31,58.24,58.24,16450.0,47.8353,47.8763,47.8189,47.8189,16450.0
2015-09-15 14:45:00,58.23,58.4,58.23,58.35,38981.0,47.8106,47.9502,47.8106,47.9092,38981.0
2015-09-15 14:50:00,58.35,58.38,58.32,58.35,30192.0,47.9092,47.9338,47.8845,47.9092,30192.0
2015-09-15 14:55:00,58.36,58.42,58.35,58.4,18710.0,47.9174,47.9666,47.9092,47.9502,18710.0
2015-09-15 15:00:00,58.41,58.48,58.4,58.46,28812.0,47.9584,48.0159,47.9502,47.9995,28812.0
2015-09-15 15:05:00,58.47,58.49,58.43,58.46,20374.0,48.0077,48.0241,47.9749,47.9995,20374.0
2015-09-15 15:10:00,58.46,58.5,58.45,58.5,22732.0,47.9995,48.0323,47.9913,48.0323,22732.0
2015-09-15 15:15:00,58.51,58.52,58.45,58.46,23998.0,48.0405,48.0488,47.9913,47.9995,23998.0
2015-09-15 15:20:00,58.46,58.46,58.4,58.43,28519.0,47.9995,47.9995,47.9502,47.9749,28519.0
2015-09-15 15:25:00,58.43,58.46,58.42,58.44,35127.0,47.9749,47.9995,47.9666,47.9831,35127.0
2015-09-15 15:30:00,58.44,58.47,58.42,58.44,33765.0,47.9831,48.0077,47.9666,47.9831,33765.0
2015-09-15 15:35:00,58.43,58.44,58.28,58.29,37492.0,47.9749,47.9831,47.8517,47.8599,37492.0
2015-09-15 15:40:00,58.29,58.37,58.27,58.37,42011.0,47.8599,47.9256,47.8435,47.9256,42011.0
2015-09-15 15:45:00,58.37,58.37,58.25,58.3,67490.0,47.9256,47.9256,47.8271,47.8681,67490.0
2015-09-15 15:50:00,58.31,58.34,58.28,58.3,76268.0,47.8763,47.901,47.8517,47.8681,76268.0
2015-09-15 15:55:00,58.3,58.37,58.28,58.3,142328.0,47.8681,47.9256,47.8517,47.8681,142328.0
2015-09-16 09:30:00,58.54,58.55,58.11,58.37,65853.0,48.0652,48.0734,47.7121,47.9256,65853.0
2015-09-16 09:35:00,58.29,58.49,58.17,58.41,15786.0,47.8599,48.0241,47.7614,47.9584,15786.0
2015-09-16 09:40:00,58.41,58.46,58.23,58.23,29246.0,47.9584,47.9995,47.8106,47.8106,29246.0
2015-09-16 09:45:00,58.23,58.35,58.16,58.27,23215.0,47.8106,47.9092,47.7532,47.8435,23215.0
2015-09-16 09:50:00,58.29,58.31,58.04,58.1,28659.0,47.8599,47.8763,47.6546,47.7039,28659.0
2015-09-16 09:55:00,58.11,58.13,58.01,58.02,23373.0,47.7121,47.7285,47.63,47.6382,23373.0
2015-09-16 10:00:00,58.02,58.08,57.92,57.94,17949.0,47.6382,47.6875,47.5561,47.5725,17949.0
2015-09-16 10:05:00,57.94,58.03,57.91,57.95,45545.0,47.5725,47.6464,47.5479,47.5807,45545.0
2015-09-16 10:10:00,57.95,58.01,57.94,58.0,39964.0,47.5807,47.63,47.5725,47.6218,39964.0
2015-09-16 10:15:00,58.0,58.05,57.96,57.98,42998.0,47.6218,47.6629,47.589,47.6054,42998.0
2015-09-16 10:20:00,57.99,58.01,57.85,57.86,27192.0,47.6136,47.63,47.4986,47.5068,27192.0
2015-09-16 10:25:00,57.85,57.89,57.82,57.85,43198.0,47.4986,47.5315,47.474,47.4986,43198.0
2015-09-16 10:30:00,57.84,57.91,57.82,57.85,27328.0,47.4904,47.5479,47.474,47.4986,27328.0
2015-09-16 10:35:00,57.84,57.85,57.76,57.79,24080.0,47.4904,47.4986,47.4247,47.4494,24080.0
2015-09-16 10:40:00,57.8,57.82,57.75,57.76,30341.0,47.4576,47.474,47.4165,47.4247,30341.0
2015-09-16 10:45:00,57.77,57.84,57.76,57.81,24766.0,47.433,47.4904,47.4247,47.4658,24766.0
2015-09-16 10:50:00,57.8,57.82,57.76,57.79,18365.0,47.4576,47.474,47.4247,47.4494,18365.0
2015-09-16 10:55:00,57.79,57.87,57.79,57.83,14589.0,47.4494,47.5151,47.4494,47.4822,14589.0
2015-09-16 11:00:00,57.83,57.93,57.82,57.87,21896.0,47.4822,47.5643,47.474,47.5151,21896.0
2015-09-16 11:05:00,57.88,58.0,57.87,58.0,24476.0,47.5233,47.6218,47.5151,47.6218,24476.0
2015-09-16 11:10:00,58.0,58.11,57.99,58.11,21136.0,47.6218,47.7121,47.6136,47.7121,21136.0
2015-09-16 11:15:00,58.11,58.11,58.0,58.01,19415.0,47.7121,47.7121,47.6218,47.63,19415.0
2015-09-16 11:20:00,58.01,58.16,57.99,58.09,21766.0,47.63,47.7532,47.6136,47.6957,21766.0
2015-09-16 11:25:00,58.09,58.12,58.06,58.08,21202.0,47.6957,47.7203,47.6711,47.6875,21202.0
2015-09-16 11:30:00,58.08,58.09,58.05,58.05,24558.0,47.6875,47.6957,47.6629,47.6629,24558.0
2015-09-16 11:35:00,58.05,58.1,58.03,58.05,13094.0,47.6629,47.7039,47.6464,47.6629,13094.0
2015-09-16 11:40:00,58.05,58.05,58.0,58.01,21517.0,47.6629,47.6629,47.6218,47.63,21517.0
2015-09-16 11:45:00,58.01,58.04,58.0,58.02,16207.0,47.63,47.6546,47.6218,47.6382,16207.0
2015-09-16 11:50:00,58.03,58.04,57.99,58.03,11824.0,47.6464,47.6546,47.6136,47.6464,11824.0
2015-09-16 11:55:00,58.04,58.13,58.04,58.12,11725.0,47.6546,47.7285,47.6546,47.7203,11725.0
2015-09-16 12:00:00,58.11,58.14,58.05,58.05,12468.0,47.7121,47.7367,47.6629,47.6629,12468.0
2015-09-16 12:05:00,58.06,58.08,58.0,58.02,14919.0,47.6711,47.6875,47.6218,47.6382,14919.0
2015-09-16 12:10:00,58.02,58.04,58.01,58.03,8700.0,47.6382,47.6546,47.63,47.6464,8700.0
2015-09-16 12:15:00,58.03,58.16,57.98,58.14,13700.0,47.6464,47.7532,47.6054,47.7367,13700.0
2015-09-16 12:20:00,58.15,58.26,58.13,58.21,14015.0,47.745,47.8353,47.7285,47.7942,14015.0
2015-09-16 12:25:00,58.23,58.29,58.21,58.29,16270.0,47.8106,47.8599,47.7942,47.8599,16270.0
2015-09-16 12:30:00,58.28,58.3,58.22,58.3,25695.0,47.8517,47.8681,47.8024,47.8681,25695.0
2015-09-16 12:35:00,58.3,58.37,58.29,58.36,23715.0,47.8681,47.9256,47.8599,47.9174,23715.0
2015-09-16 12:40:00,58.37,58.37,58.33,58.35,18215.0,47.9256,47.9256,47.8927,47.9092,18215.0
2015-09-16 12:45:00,58.36,58.38,58.34,58.35,19673.0,47.9174,47.9338,47.901,47.9092,19673.0
2015-09-16 12:50:00,58.35,58.38,58.34,58.37,12221.0,47.9092,47.9338,47.901,47.9256,12221.0
2015-09-16 12:55:00,58.38,58.44,58.38,58.42,15322.0,47.9338,47.9831,47.9338,47.9666,15322.0
2015-09-16 13:00:00,58.41,58.41,58.35,58.38,14827.0,47.9584,47.9584,47.9092,47.9338,14827.0
2015-09-16 13:05:00,58.38,58.39,58.34,58.37,13531.0,47.9338,47.942,47.901,47.9256,13531.0
2015-09-16 13:10:00,58.37,58.39,58.36,58.38,36921.0,47.9256,47.942,47.9174,47.9338,36921.0
2015-09-16 13:15:00,58.37,58.42,58.37,58.4,29077.0,47.9256,47.9666,47.9256,47.9502,29077.0
2015-09-16 13:20:00,58.4,58.44,58.37,58.42,28831.0,47.9502,47.9831,47.9256,47.9666,28831.0
2015-09-16 13:25:00,58.41,58.44,58.4,58.44,23105.0,47.9584,47.9831,47.9502,47.9831,23105.0
2015-09-16 13:30:00,58.43,58.51,58.41,58.5,46230.0,47.9749,48.0405,47.9584,48.0323,46230.0
2015-09-16 13:35:00,58.51,58.55,58.44,58.48,29738.0,48.0405,48.0734,47.9831,48.0159,29738.0
2015-09-16 13:40:00,58.47,58.48,58.43,58.47,16821.0,48.0077,48.0159,47.9749,48.0077,16821.0
2015-09-16 13:45:00,58.47,58.48,58.44,58.45,16194.0,48.0077,48.0159,47.9831,47.9913,16194.0
2015-09-16 13:50:00,58.45,58.49,58.45,58.45,8037.0,47.9913,48.0241,47.9913,47.9913,8037.0
2015-09-16 13:55:00,58.44,58.49,58.44,58.47,12862.0,47.9831,48.0241,47.9831,48.0077,12862.0
2015-09-16 14:00:00,58.46,58.47,58.43,58.46,19873.0,47.9995,48.0077,47.9749,47.9995,19873.0
2015-09-16 14:05:00,58.47,58.48,58.42,58.46,9100.0,48.0077,48.0159,47.9666,47.9995,9100.0
2015-09-16 14:10:00,58.45,58.45,58.31,58.31,24891.0,47.9913,47.9913,47.8763,47.8763,24891.0
2015-09-16 14:15:00,58.31,58.31,58.2,58.22,16996.0,47.8763,47.8763,47.786,47.8024,16996.0
2015-09-16 14:20:00,58.21,58.21,58.1,58.14,18876.0,47.7942,47.7942,47.7039,47.7367,18876.0
2015-09-16 14:25:00,58.12,58.16,58.09,58.14,15537.0,47.7203,47.7532,47.6957,47.7367,15537.0
2015-09-16 14:30:00,58.14,58.18,58.11,58.18,18746.0,47.7367,47.7696,47.7121,47.7696,18746.0
2015-09-16 14:35:00,58.19,58.19,58.12,58.13,11880.0,47.7778,47.7778,47.7203,47.7285,11880.0
2015-09-16 14:40:00,58.13,58.25,58.13,58.25,11486.0,47.7285,47.8271,47.7285,47.8271,11486.0
2015-09-16 14:45:00,58.24,58.3,58.23,58.28,14431.0,47.8189,47.8681,47.8106,47.8517,14431.0
2015-09-16 14:50:00,58.29,58.31,58.26,58.28,10597.0,47.8599,47.8763,47.8353,47.8517,10597.0
2015-09-16 14:55:00,58.27,58.39,58.24,58.35,19505.0,47.8435,47.942,47.8189,47.9092,19505.0
2015-09-16 15:00:00,58.35,58.41,58.35,58.36,16398.0,47.9092,47.9584,47.9092,47.9174,16398.0
2015-09-16 15:05:00,58.36,58.4,58.34,58.34,14342.0,47.9174,47.9502,47.901,47.901,14342.0
2015-09-16 15:10:00,58.33,58.39,58.33,58.36,24063.0,47.8927,47.942,47.8927,47.9174,24063.0
2015-09-16 15:15:00,58.36,58.41,58.34,58.38,17381.0,47.9174,47.9584,47.901,47.9338,17381.0
2015-09-16 15:20:00,58.39,58.44,58.34,58.44,24189.0,47.942,47.9831,47.901,47.9831,24189.0
2015-09-16 15:25:00,58.44,58.44,58.32,58.37,19833.0,47.9831,47.9831,47.8845,47.9256,19833.0
2015-09-16 15:30:00,58.37,58.43,58.35,58.38,21049.0,47.9256,47.9749,47.9092,47.9338,21049.0
2015-09-16 15:35:00,58.39,58.42,58.32,58.38,16957.0,47.942,47.9666,47.8845,47.9338,16957.0
2015-09-16 15:40:00,58.38,58.43,58.36,58.39,24427.0,47.9338,47.9749,47.9174,47.942,24427.0
2015-09-16 15:45:00,58.38,58.38,58.33,58.36,21028.0,47.9338,47.9338,47.8927,47.9174,21028.0
2015-09-16 15:50:00,58.37,58.47,58.37,58.44,51590.0,47.9256,48.0077,47.9256,47.9831,51590.0
2015-09-16 15:55:00,58.46,58.51,58.44,58.45,83180.0,47.9995,48.0405,47.9831,47.9913,83180.0
2015-09-17 09:30:00,58.38,58.49,58.22,58.37,45088.0,47.9338,48.0241,47.8024,47.9256,45088.0
2015-09-17 09:35:00,58.36,58.46,58.23,58.4,14214.0,47.9174,47.9995,47.8106,47.9502,14214.0
2015-09-17 09:40:00,58.4,58.42,58.32,58.41,17257.0,47.9502,47.9666,47.8845,47.9584,17257.0
2015-09-17 09:45:00,58.39,58.46,58.37,58.46,12722.0,47.942,47.9995,47.9256,47.9995,12722.0
2015-09-17 09:50:00,58.46,58.51,58.41,58.49,19856.0,47.9995,48.0405,47.9584,48.0241,19856.0
2015-09-17 09:55:00,58.47,58.57,58.42,58.55,28736.0,48.0077,48.0898,47.9666,48.0734,28736.0
2015-09-17 10:00:00,58.51,58.52,58.37,58.4,25040.0,48.0405,48.0488,47.9256,47.9502,25040.0
2015-09-17 10:05:00,58.42,58.44,58.21,58.22,25949.0,47.9666,47.9831,47.7942,47.8024,25949.0
2015-09-17 10:10:00,58.21,58.25,58.16,58.17,26114.0,47.7942,47.8271,47.7532,47.7614,26114.0
2015-09-17 10:15:00,58.16,58.26,58.15,58.19,31643.0,47.7532,47.8353,47.745,47.7778,31643.0
2015-09-17 10:20:00,58.17,58.22,58.15,58.15,25053.0,47.7614,47.8024,47.745,47.745,25053.0
2015-09-17 10:25:00,58.15,58.18,58.12,58.18,20501.0,47.745,47.7696,47.7203,47.7696,20501.0
2015-09-17 10:30:00,58.19,58.26,58.17,58.22,13347.0,47.7778,47.8353,47.7614,47.8024,13347.0
2015-09-17 10:35:00,58.21,58.23,58.18,58.22,19190.0,47.7942,47.8106,47.7696,47.8024,19190.0
2015-09-17 10:40:00,58.23,58.31,58.22,58.31,26351.0,47.8106,47.8763,47.8024,47.8763,26351.0
2015-09-17 10:45:00,58.31,58.31,58.26,58.28,15301.0,47.8763,47.8763,47.8353,47.8517,15301.0
2015-09-17 10:50:00,58.29,58.3,58.26,58.29,12565.0,47.8599,47.8681,47.8353,47.8599,12565.0
2015-09-17 10:55:00,58.29,58.29,58.21,58.24,18675.0,47.8599,47.8599,47.7942,47.8189,18675.0
2015-09-17 11:00:00,58.24,58.28,58.24,58.28,12464.0,47.8189,47.8517,47.8189,47.8517,12464.0
2015-09-17 11:05:00,58.29,58.36,58.29,58.32,15352.0,47.8599,47.9174,47.8599,47.8845,15352.0
2015-09-17 11:10:00,58.32,58.35,58.27,58.27,19494.0,47.8845,47.9092,47.8435,47.8435,19494.0
2015-09-17 11:15:00,58.27,58.37,58.27,58.36,14833.0,47.8435,47.9256,47.8435,47.9174,14833.0
2015-09-17 11:20:00,58.35,58.36,58.27,58.32,23019.0,47.9092,47.9174,47.8435,47.8845,23019.0
2015-09-17 11:25:00,58.33,58.38,58.3,58.3,32114.0,47.8927,47.9338,47.8681,47.8681,32114.0
2015-09-17 11:30:00,58.29,58.31,58.28,58.3,16688.0,47.8599,47.8763,47.8517,47.8681,16688.0
2015-09-17 11:35:00,58.3,58.39,58.29,58.35,22801.0,47.8681,47.942,47.8599,47.9092,22801.0
2015-09-17 11:40:00,58.35,58.41,58.33,58.36,13755.0,47.9092,47.9584,47.8927,47.9174,13755.0
2015-09-17 11:45:00,58.37,58.41,58.36,58.38,11185.0,47.9256,47.9584,47.9174,47.9338,11185.0
2015-09-17 11:50:00,58.37,58.42,58.34,58.4,21095.0,47.9256,47.9666,47.901,47.9502,21095.0
2015-09-17 11:55:00,58.4,58.42,58.37,58.38,16290.0,47.9502,47.9666,47.9256,47.9338,16290.0
2015-09-17 12:00:00,58.38,58.42,58.36,58.36,34563.0,47.9338,47.9666,47.9174,47.9174,34563.0
2015-09-17 12:05:00,58.36,58.41,58.35,58.41,13640.0,47.9174,47.9584,47.9092,47.9584,13640.0
2015-09-17 12:10:00,58.41,58.47,58.4,58.45,13296.0,47.9584,48.0077,47.9502,47.9913,13296.0
2015-09-17 12:15:00,58.46,58.5,58.43,58.45,11623.0,47.9995,48.0323,47.9749,47.9913,11623.0
2015-09-17 12:20:00,58.45,58.46,58.42,58.43,6877.0,47.9913,47.9995,47.9666,47.9749,6877.0
2015-09-17 12:25:00,58.43,58.44,58.37,58.44,10422.0,47.9749,47.9831,47.9256,47.9831,10422.0
2015-09-17 12:30:00,58.45,58.49,58.45,58.46,7950.0,47.9913,48.0241,47.9913,47.9995,7950.0
2015-09-17 12:35:00,58.46,58.49,58.45,58.46,15165.0,47.9995,48.0241,47.9913,47.9995,15165.0
2015-09-17 12:40:00,58.45,58.45,58.39,58.42,10082.0,47.9913,47.9913,47.942,47.9666,10082.0
2015-09-17 12:45:00,58.43,58.45,58.37,58.45,17183.0,47.9749,47.9913,47.9256,47.9913,17183.0
2015-09-17 12:50:00,58.44,58.48,58.44,58.48,5445.0,47.9831,48.0159,47.9831,48.0159,5445.0
2015-09-17 12:55:00,58.48,58.56,58.48,58.55,14515.0,48.0159,48.0816,48.0159,48.0734,14515.0
2015-09-17 13:00:00,58.55,58.57,58.51,58.56,8211.0,48.0734,48.0898,48.0405,48.0816,8211.0
2015-09-17 13:05:00,58.56,58.58,58.53,58.54,8036.0,48.0816,48.098,48.057,48.0652,8036.0
2015-09-17 13:10:00,58.54,58.58,58.52,58.53,8050.0,48.0652,48.098,48.0488,48.057,8050.0
2015-09-17 13:15:00,58.54,58.66,58.53,58.65,11100.0,48.0652,48.1637,48.057,48.1555,11100.0
2015-09-17 13:20:00,58.64,58.68,58.63,58.64,7139.0,48.1473,48.1801,48.1391,48.1473,7139.0
2015-09-17 13:25:00,58.63,58.69,58.6,58.62,16860.0,48.1391,48.1883,48.1144,48.1309,16860.0
2015-09-17 13:30:00,58.6,58.63,58.57,58.62,9603.0,48.1144,48.1391,48.0898,48.1309,9603.0
2015-09-17 13:35:00,58.62,58.63,58.56,58.6,15541.0,48.1309,48.1391,48.0816,48.1144,15541.0
2015-09-17 13:40:00,58.6,58.63,58.55,58.56,12736.0,48.1144,48.1391,48.0734,48.0816,12736.0
2015-09-17 13:45:00,58.55,58.58,58.55,58.57,13201.0,48.0734,48.098,48.0734,48.0898,13201.0
2015-09-17 13:50:00,58.56,58.56,58.48,58.54,20198.0,48.0816,48.0816,48.0159,48.0652,20198.0
2015-09-17 13:55:00,58.53,58.54,58.38,58.44,16566.0,48.057,48.0652,47.9338,47.9831,16566.0
2015-09-17 14:00:00,58.47,58.73,58.19,58.3,77466.0,48.0077,48.2212,47.7778,47.8681,77466.0
2015-09-17 14:05:00,58.23,58.43,58.21,58.37,31038.0,47.8106,47.9749,47.7942,47.9256,31038.0
2015-09-17 14:10:00,58.39,58.61,58.39,58.43,19551.0,47.942,48.1226,47.942,47.9749,19551.0
2015-09-17 14:15:00,58.44,58.68,58.38,58.52,53755.0,47.9831,48.1801,47.9338,48.0488,53755.0
2015-09-17 14:20:00,58.5,58.56,58.4,58.5,42582.0,48.0323,48.0816,47.9502,48.0323,42582.0
2015-09-17 14:25:00,58.51,58.58,58.38,58.4,23995.0,48.0405,48.098,47.9338,47.9502,23995.0
2015-09-17 14:30:00,58.42,58.55,58.38,58.5,38632.0,47.9666,48.0734,47.9338,48.0323,38632.0
2015-09-17 14:35:00,58.48,58.54,58.34,58.39,41704.0,48.0159,48.0652,47.901,47.942,41704.0
2015-09-17 14:40:00,58.4,58.74,58.4,58.69,31253.0,47.9502,48.2294,47.9502,48.1883,31253.0
2015-09-17 14:45:00,58.68,58.96,58.66,58.84,67156.0,48.1801,48.41,48.1637,48.3115,67156.0
2015-09-17 14:50:00,58.85,58.91,58.79,58.91,38234.0,48.3197,48.369,48.2704,48.369,38234.0
2015-09-17 14:55:00,58.89,58.91,58.78,58.83,37319.0,48.3525,48.369,48.2622,48.3033,37319.0
2015-09-17 15:00:00,58.85,58.92,58.76,58.77,33990.0,48.3197,48.3772,48.2458,48.254,33990.0
2015-09-17 15:05:00,58.79,58.79,58.53,58.55,35451.0,48.2704,48.2704,48.057,48.0734,35451.0
2015-09-17 15:10:00,58.52,58.59,58.23,58.27,47028.0,48.0488,48.1062,47.8106,47.8435,47028.0
2015-09-17 15:15:00,58.28,58.42,58.23,58.35,34052.0,47.8517,47.9666,47.8106,47.9092,34052.0
2015-09-17 15:20:00,58.35,58.35,57.87,58.11,58893.0,47.9092,47.9092,47.5151,47.7121,58893.0
2015-09-17 15:25:00,58.09,58.21,57.99,58.14,41568.0,47.6957,47.7942,47.6136,47.7367,41568.0
2015-09-17 15:30:00,58.14,58.33,57.98,58.3,50940.0,47.7367,47.8927,47.6054,47.8681,50940.0
2015-09-17 15:35:00,58.29,58.29,58.0,58.12,45667.0,47.8599,47.8599,47.6218,47.7203,45667.0
2015-09-17 15:40:00,58.13,58.26,58.06,58.13,52757.0,47.7285,47.8353,47.6711,47.7285,52757.0
2015-09-17 15:45:00,58.12,58.22,58.07,58.14,54390.0,47.7203,47.8024,47.6793,47.7367,54390.0
2015-09-17 15:50:00,58.12,58.15,57.92,57.92,92497.0,47.7203,47.745,47.5561,47.5561,92497.0
2015-09-17 15:55:00,57.92,57.98,57.86,57.94,135356.0,47.5561,47.6054,47.5068,47.5725,135356.0
2015-09-18 09:30:00,56.93,57.2,56.51,57.0,594808.0,46.7433,46.9649,46.3984,46.8007,594808.0
2015-09-18 09:35:00,56.97,56.98,56.72,56.83,61452.0,46.7761,46.7843,46.5708,46.6612,61452.0
2015-09-18 09:40:00,56.83,56.91,56.72,56.77,62997.0,46.6612,46.7268,46.5708,46.6119,62997.0
2015-09-18 09:45:00,56.76,56.98,56.7,56.71,93320.0,46.6037,46.7843,46.5544,46.5626,93320.0
2015-09-18 09:50:00,56.71,56.83,56.6,56.83,47237.0,46.5626,46.6612,46.4723,46.6612,47237.0
2015-09-18 09:55:00,56.82,57.06,56.81,57.06,48642.0,46.6529,46.85,46.6447,46.85,48642.0
2015-09-18 10:00:00,57.06,57.23,57.0,57.16,47154.0,46.85,46.9896,46.8007,46.9321,47154.0
2015-09-18 10:05:00,57.13,57.23,57.1,57.13,70773.0,46.9075,46.9896,46.8828,46.9075,70773.0
2015-09-18 10:10:00,57.14,57.23,57.14,57.18,61883.0,46.9157,46.9896,46.9157,46.9485,61883.0
2015-09-18 10:15:00,57.17,57.18,56.96,56.96,25321.0,46.9403,46.9485,46.7679,46.7679,25321.0
2015-09-18 10:20:00,56.98,57.08,56.93,57.03,15746.0,46.7843,46.8664,46.7433,46.8254,15746.0
2015-09-18 10:25:00,57.03,57.33,57.02,57.11,62598.0,46.8254,47.0717,46.8172,46.891,62598.0
2015-09-18 10:30:00,57.13,57.17,57.03,57.07,41430.0,46.9075,46.9403,46.8254,46.8582,41430.0
2015-09-18 10:35:00,57.06,57.06,56.87,56.88,34689.0,46.85,46.85,46.694,46.7022,34689.0
2015-09-18 10:40:00,56.87,56.91,56.76,56.78,43556.0,46.694,46.7268,46.6037,46.6201,43556.0
2015-09-18 10:45:00,56.78,56.94,56.75,56.94,27842.0,46.6201,46.7515,46.5955,46.7515,27842.0
2015-09-18 10:50:00,56.95,57.08,56.94,57.04,18372.0,46.7597,46.8664,46.7515,46.8336,18372.0
2015-09-18 10:55:00,57.06,57.12,57.04,57.08,26596.0,46.85,46.8993,46.8336,46.8664,26596.0
2015-09-18 11:00:00,57.07,57.13,57.06,57.07,38970.0,46.8582,46.9075,46.85,46.8582,38970.0
2015-09-18 11:05:00,57.08,57.14,57.06,57.1,23283.0,46.8664,46.9157,46.85,46.8828,23283.0
2015-09-18 11:10:00,57.1,57.1,56.96,57.02,16775.0,46.8828,46.8828,46.7679,46.8172,16775.0
2015-09-18 11:15:00,57.01,57.01,56.92,56.99,24221.0,46.8089,46.8089,46.735,46.7925,24221.0
2015-09-18 11:20:00,57.0,57.08,56.98,57.05,14911.0,46.8007,46.8664,46.7843,46.8418,14911.0
2015-09-18 11:25:00,57.05,57.12,56.96,56.99,16298.0,46.8418,46.8993,46.7679,46.7925,16298.0
2015-09-18 11:30:00,56.97,57.05,56.93,57.01,22905.0,46.7761,46.8418,46.7433,46.8089,22905.0
2015-09-18 11:35:00,57.01,57.15,56.96,57.15,36277.0,46.8089,46.9239,46.7679,46.9239,36277.0
2015-09-18 11:40:00,57.15,57.21,57.08,57.21,11048.0,46.9239,46.9732,46.8664,46.9732,11048.0
2015-09-18 11:45:00,57.21,57.33,57.21,57.32,38759.0,46.9732,47.0717,46.9732,47.0635,38759.0
2015-09-18 11:50:00,57.32,57.33,57.17,57.17,22187.0,47.0635,47.0717,46.9403,46.9403,22187.0
2015-09-18 11:55:00,57.16,57.19,57.13,57.13,13992.0,46.9321,46.9567,46.9075,46.9075,13992.0
2015-09-18 12:00:00,57.13,57.14,57.05,57.08,15241.0,46.9075,46.9157,46.8418,46.8664,15241.0
2015-09-18 12:05:00,57.09,57.09,56.95,56.95,15221.0,46.8746,46.8746,46.7597,46.7597,15221.0
2015-09-18 12:10:00,56.94,56.94,56.83,56.85,12464.0,46.7515,46.7515,46.6612,46.6776,12464.0
2015-09-18 12:15:00,56.85,56.87,56.79,56.83,17266.0,46.6776,46.694,46.6283,46.6612,17266.0
2015-09-18 12:20:00,56.83,56.83,56.67,56.76,33803.0,46.6612,46.6612,46.5298,46.6037,33803.0
2015-09-18 12:25:00,56.77,56.86,56.77,56.86,16731.0,46.6119,46.6858,46.6119,46.6858,16731.0
2015-09-18 12:30:00,56.85,56.85,56.74,56.84,16116.0,46.6776,46.6776,46.5873,46.6694,16116.0
2015-09-18 12:35:00,56.85,56.87,56.83,56.85,23255.0,46.6776,46.694,46.6612,46.6776,23255.0
2015-09-18 12:40:00,56.85,56.88,56.76,56.76,17221.0,46.6776,46.7022,46.6037,46.6037,17221.0
2015-09-18 12:45:00,56.77,56.79,56.73,56.78,13823.0,46.6119,46.6283,46.579,46.6201,13823.0
2015-09-18 12:50:00,56.78,56.92,56.78,56.91,14323.0,46.6201,46.735,46.6201,46.7268,14323.0
2015-09-18 12:55:00,56.9,56.9,56.8,56.86,25395.0,46.7186,46.7186,46.6365,46.6858,25395.0
2015-09-18 13:00:00,56.86,57.0,56.79,56.97,21885.0,46.6858,46.8007,46.6283,46.7761,21885.0
2015-09-18 13:05:00,56.96,57.0,56.94,56.96,9515.0,46.7679,46.8007,46.7515,46.7679,9515.0
2015-09-18 13:10:00,56.96,56.96,56.87,56.9,11220.0,46.7679,46.7679,46.694,46.7186,11220.0
2015-09-18 13:15:00,56.89,56.91,56.85,56.89,7459.0,46.7104,46.7268,46.6776,46.7104,7459.0
2015-09-18 13:20:00,56.89,56.89,56.67,56.68,21659.0,46.7104,46.7104,46.5298,46.538,21659.0
2015-09-18 13:25:00,56.68,56.7,56.55,56.69,25873.0,46.538,46.5544,46.4313,46.5462,25873.0
2015-09-18 13:30:00,56.68,56.68,56.58,56.58,18544.0,46.538,46.538,46.4559,46.4559,18544.0
2015-09-18 13:35:00,56.58,56.59,56.48,56.49,23855.0,46.4559,46.4641,46.3738,46.382,23855.0
2015-09-18 13:40:00,56.48,56.51,56.45,56.47,54152.0,46.3738,46.3984,46.3491,46.3656,54152.0
2015-09-18 13:45:00,56.47,56.47,56.38,56.4,23352.0,46.3656,46.3656,46.2917,46.3081,23352.0
2015-09-18 13:50:00,56.4,56.41,56.32,56.36,22286.0,46.3081,46.3163,46.2424,46.2753,22286.0
2015-09-18 13:55:00,56.36,56.36,56.23,56.25,32684.0,46.2753,46.2753,46.1685,46.1849,32684.0
2015-09-18 14:00:00,56.25,56.37,56.21,56.35,16382.0,46.1849,46.2835,46.1521,46.267,16382.0
2015-09-18 14:05:00,56.35,56.47,56.34,56.45,22109.0,46.267,46.3656,46.2588,46.3491,22109.0
2015-09-18 14:10:00,56.46,56.51,56.38,56.48,12420.0,46.3574,46.3984,46.2917,46.3738,12420.0
2015-09-18 14:15:00,56.48,56.57,56.43,56.45,37253.0,46.3738,46.4477,46.3327,46.3491,37253.0
2015-09-18 14:20:00,56.46,56.51,56.42,56.51,42527.0,46.3574,46.3984,46.3245,46.3984,42527.0
2015-09-18 14:25:00,56.51,56.65,56.48,56.63,13025.0,46.3984,46.5134,46.3738,46.4969,13025.0
2015-09-18 14:30:00,56.63,56.65,56.57,56.63,16061.0,46.4969,46.5134,46.4477,46.4969,16061.0
2015-09-18 14:35:00,56.63,56.66,56.55,56.66,12567.0,46.4969,46.5216,46.4313,46.5216,12567.0
2015-09-18 14:40:00,56.66,56.72,56.64,56.66,12634.0,46.5216,46.5708,46.5051,46.5216,12634.0
2015-09-18 14:45:00,56.67,56.69,56.61,56.61,12730.0,46.5298,46.5462,46.4805,46.4805,12730.0
2015-09-18 14:50:00,56.61,56.65,56.56,56.61,23415.0,46.4805,46.5134,46.4395,46.4805,23415.0
2015-09-18 14:55:00,56.61,56.82,56.6,56.76,19074.0,46.4805,46.6529,46.4723,46.6037,19074.0
2015-09-18 15:00:00,56.77,56.82,56.67,56.67,23804.0,46.6119,46.6529,46.5298,46.5298,23804.0
2015-09-18 15:05:00,56.66,56.66,56.55,56.57,20260.0,46.5216,46.5216,46.4313,46.4477,20260.0
2015-09-18 15:10:00,56.58,56.69,56.57,56.67,15073.0,46.4559,46.5462,46.4477,46.5298,15073.0
2015-09-18 15:15:00,56.66,56.67,56.47,56.5,35991.0,46.5216,46.5298,46.3656,46.3902,35991.0
2015-09-18 15:20:00,56.49,56.53,56.43,56.52,25433.0,46.382,46.4148,46.3327,46.4066,25433.0
2015-09-18 15:25:00,56.5,56.54,56.44,56.51,37405.0,46.3902,46.423,46.3409,46.3984,37405.0
2015-09-18 15:30:00,56.5,56.53,56.45,56.49,27805.0,46.3902,46.4148,46.3491,46.382,27805.0
2015-09-18 15:35:00,56.5,56.54,56.47,56.52,33209.0,46.3902,46.423,46.3656,46.4066,33209.0
2015-09-18 15:40:00,56.51,56.51,56.4,56.42,37543.0,46.3984,46.3984,46.3081,46.3245,37543.0
2015-09-18 15:45:00,56.41,56.49,56.39,56.47,50019.0,46.3163,46.382,46.2999,46.3656,50019.0
2015-09-18 15:50:00,56.47,56.71,56.47,56.67,109389.0,46.3656,46.5626,46.3656,46.5298,109389.0
2015-09-18 15:55:00,56.67,56.71,56.54,56.66,144015.0,46.5298,46.5626,46.423,46.5216,144015.0
2015-09-21 09:30:00,56.88,57.38,56.72,57.34,48683.0,46.7022,47.1127,46.5708,47.0799,48683.0
2015-09-21 09:35:00,57.33,57.35,56.98,57.04,28528.0,47.0717,47.0881,46.7843,46.8336,28528.0
2015-09-21 09:40:00,57.03,57.14,56.98,57.12,38420.0,46.8254,46.9157,46.7843,46.8993,38420.0
2015-09-21 09:45:00,57.11,57.19,57.04,57.04,15168.0,46.891,46.9567,46.8336,46.8336,15168.0
2015-09-21 09:50:00,57.09,57.12,56.99,57.06,15335.0,46.8746,46.8993,46.7925,46.85,15335.0
2015-09-21 09:55:00,57.05,57.17,57.04,57.13,23747.0,46.8418,46.9403,46.8336,46.9075,23747.0
2015-09-21 10:00:00,57.12,57.15,57.05,57.07,36754.0,46.8993,46.9239,46.8418,46.8582,36754.0
2015-09-21 10:05:00,57.07,57.2,57.05,57.11,39285.0,46.8582,46.9649,46.8418,46.891,39285.0
2015-09-21 10:10:00,57.11,57.18,57.07,57.12,37463.0,46.891,46.9485,46.8582,46.8993,37463.0
2015-09-21 10:15:00,57.12,57.14,56.98,57.12,43959.0,46.8993,46.9157,46.7843,46.8993,43959.0
2015-09-21 10:20:00,57.12,57.18,57.0,57.04,49710.0,46.8993,46.9485,46.8007,46.8336,49710.0
2015-09-21 10:25:00,57.03,57.16,57.0,57.14,34476.0,46.8254,46.9321,46.8007,46.9157,34476.0
2015-09-21 10:30:00,57.12,57.21,57.12,57.15,36319.0,46.8993,46.9732,46.8993,46.9239,36319.0
2015-09-21 10:35:00,57.16,57.22,57.14,57.15,53018.0,46.9321,46.9814,46.9157,46.9239,53018.0
2015-09-21 10:40:00,57.16,57.17,57.11,57.13,43486.0,46.9321,46.9403,46.891,46.9075,43486.0
2015-09-21 10:45:00,57.13,57.16,57.05,57.05,30016.0,46.9075,46.9321,46.8418,46.8418,30016.0
2015-09-21 10:50:00,57.06,57.09,57.04,57.05,39045.0,46.85,46.8746,46.8336,46.8418,39045.0
2015-09-21 10:55:00,57.05,57.08,57.02,57.05,37142.0,46.8418,46.8664,46.8172,46.8418,37142.0
2015-09-21 11:00:00,57.05,57.06,56.97,56.97,32382.0,46.8418,46.85,46.7761,46.7761,32382.0
2015-09-21 11:05:00,56.98,56.99,56.93,56.93,23031.0,46.7843,46.7925,46.7433,46.7433,23031.0
2015-09-21 11:10:00,56.93,56.96,56.9,56.92,25110.0,46.7433,46.7679,46.7186,46.735,25110.0
2015-09-21 11:15:00,56.92,56.96,56.9,56.96,27776.0,46.735,46.7679,46.7186,46.7679,27776.0
2015-09-21 11:20:00,56.96,56.96,56.86,56.87,20263.0,46.7679,46.7679,46.6858,46.694,20263.0
2015-09-21 11:25:00,56.87,56.88,56.74,56.78,40144.0,46.694,46.7022,46.5873,46.6201,40144.0
2015-09-21 11:30:00,56.77,56.81,56.59,56.59,87338.0,46.6119,46.6447,46.4641,46.4641,87338.0
2015-09-21 11:35:00,56.6,56.62,56.55,56.55,17907.0,46.4723,46.4887,46.4313,46.4313,17907.0
2015-09-21 11:40:00,56.56,56.59,56.51,56.56,20006.0,46.4395,46.4641,46.3984,46.4395,20006.0
2015-09-21 11:45:00,56.55,56.55,56.5,56.52,15223.0,46.4313,46.4313,46.3902,46.4066,15223.0
2015-09-21 11:50:00,56.52,56.57,56.51,56.54,18890.0,46.4066,46.4477,46.3984,46.423,18890.0
2015-09-21 11:55:00,56.54,56.54,56.49,56.52,23000.0,46.423,46.423,46.382,46.4066,23000.0
2015-09-21 12:00:00,56.52,56.52,56.35,56.35,46948.0,46.4066,46.4066,46.267,46.267,46948.0
2015-09-21 12:05:00,56.35,56.36,56.24,56.36,23053.0,46.267,46.2753,46.1767,46.2753,23053.0
2015-09-21 12:10:00,56.35,56.35,56.25,56.26,22545.0,46.267,46.267,46.1849,46.1931,22545.0
2015-09-21 12:15:00,56.27,56.34,56.27,56.32,11659.0,46.2014,46.2588,46.2014,46.2424,11659.0
2015-09-21 12:20:00,56.32,56.39,56.32,56.39,11007.0,46.2424,46.2999,46.2424,46.2999,11007.0
2015-09-21 12:25:00,56.39,56.4,56.36,56.36,13700.0,46.2999,46.3081,46.2753,46.2753,13700.0
2015-09-21 12:30:00,56.36,56.36,56.3,56.34,30721.0,46.2753,46.2753,46.226,46.2588,30721.0
2015-09-21 12:35:00,56.33,56.37,56.32,56.35,13986.0,46.2506,46.2835,46.2424,46.267,13986.0
2015-09-21 12:40:00,56.34,56.39,56.33,56.39,13500.0,46.2588,46.2999,46.2506,46.2999,13500.0
2015-09-21 12:45:00,56.39,56.39,56.32,56.33,16423.0,46.2999,46.2999,46.2424,46.2506,16423.0
2015-09-21 12:50:00,56.33,56.33,56.16,56.23,58390.0,46.2506,46.2506,46.111,46.1685,58390.0
2015-09-21 12:55:00,56.23,56.25,56.16,56.2,20862.0,46.1685,46.1849,46.111,46.1439,20862.0
2015-09-21 13:00:00,56.19,56.25,56.17,56.24,21735.0,46.1357,46.1849,46.1192,46.1767,21735.0
2015-09-21 13:05:00,56.24,56.29,56.21,56.25,19526.0,46.1767,46.2178,46.1521,46.1849,19526.0
2015-09-21 13:10:00,56.24,56.26,56.19,56.25,14532.0,46.1767,46.1931,46.1357,46.1849,14532.0
2015-09-21 13:15:00,56.24,56.36,56.24,56.33,27773.0,46.1767,46.2753,46.1767,46.2506,27773.0
2015-09-21 13:20:00,56.34,56.42,56.33,56.41,17256.0,46.2588,46.3245,46.2506,46.3163,17256.0
2015-09-21 13:25:00,56.42,56.46,56.4,56.41,11308.0,46.3245,46.3574,46.3081,46.3163,11308.0
2015-09-21 13:30:00,56.41,56.41,56.33,56.34,16443.0,46.3163,46.3163,46.2506,46.2588,16443.0
2015-09-21 13:35:00,56.34,56.45,56.33,56.44,19177.0,46.2588,46.3491,46.2506,46.3409,19177.0
2015-09-21 13:40:00,56.43,56.46,56.4,56.45,18688.0,46.3327,46.3574,46.3081,46.3491,18688.0
2015-09-21 13:45:00,56.45,56.45,56.37,56.38,14034.0,46.3491,46.3491,46.2835,46.2917,14034.0
2015-09-21 13:50:00,56.38,56.42,56.35,56.39,16676.0,46.2917,46.3245,46.267,46.2999,16676.0
2015-09-21 13:55:00,56.4,56.4,56.32,56.34,16517.0,46.3081,46.3081,46.2424,46.2588,16517.0
2015-09-21 14:00:00,56.33,56.38,56.31,56.36,17921.0,46.2506,46.2917,46.2342,46.2753,17921.0
2015-09-21 14:05:00,56.36,56.37,56.29,56.31,23790.0,46.2753,46.2835,46.2178,46.2342,23790.0
2015-09-21 14:10:00,56.31,56.31,56.23,56.26,11900.0,46.2342,46.2342,46.1685,46.1931,11900.0
2015-09-21 14:15:00,56.26,56.37,56.26,56.32,17731.0,46.1931,46.2835,46.1931,46.2424,17731.0
2015-09-21 14:20:00,56.32,56.42,56.32,56.39,16457.0,46.2424,46.3245,46.2424,46.2999,16457.0
2015-09-21 14:25:00,56.39,56.46,56.36,56.4,24622.0,46.2999,46.3574,46.2753,46.3081,24622.0
2015-09-21 14:30:00,56.39,56.44,56.32,56.41,17078.0,46.2999,46.3409,46.2424,46.3163,17078.0
2015-09-21 14:35:00,56.41,56.5,56.41,56.49,16405.0,46.3163,46.3902,46.3163,46.382,16405.0
2015-09-21 14:40:00,56.49,56.49,56.4,56.41,16661.0,46.382,46.382,46.3081,46.3163,16661.0
2015-09-21 14:45:00,56.41,56.47,56.37,56.47,22322.0,46.3163,46.3656,46.2835,46.3656,22322.0
2015-09-21 14:50:00,56.48,56.61,56.48,56.58,23356.0,46.3738,46.4805,46.3738,46.4559,23356.0
2015-09-21 14:55:00,56.58,56.64,56.57,56.63,24283.0,46.4559,46.5051,46.4477,46.4969,24283.0
2015-09-21 15:00:00,56.62,56.63,56.57,56.58,23999.0,46.4887,46.4969,46.4477,46.4559,23999.0
2015-09-21 15:05:00,56.58,56.63,56.56,56.63,25439.0,46.4559,46.4969,46.4395,46.4969,25439.0
2015-09-21 15:10:00,56.63,56.65,56.59,56.61,25292.0,46.4969,46.5134,46.4641,46.4805,25292.0
2015-09-21 15:15:00,56.61,56.67,56.59,56.61,30044.0,46.4805,46.5298,46.4641,46.4805,30044.0
2015-09-21 15:20:00,56.62,56.62,56.54,56.54,16310.0,46.4887,46.4887,46.423,46.423,16310.0
2015-09-21 15:25:00,56.54,56.57,56.51,56.55,38771.0,46.423,46.4477,46.3984,46.4313,38771.0
2015-09-21 15:30:00,56.55,56.58,56.4,56.42,60820.0,46.4313,46.4559,46.3081,46.3245,60820.0
2015-09-21 15:35:00,56.43,56.43,56.34,56.35,51568.0,46.3327,46.3327,46.2588,46.267,51568.0
2015-09-21 15:40:00,56.35,56.39,56.32,56.34,57020.0,46.267,46.2999,46.2424,46.2588,57020.0
2015-09-21 15:45:00,56.34,56.41,56.33,56.37,45304.0,46.2588,46.3163,46.2506,46.2835,45304.0
2015-09-21 15:50:00,56.37,56.44,56.33,56.43,100952.0,46.2835,46.3409,46.2506,46.3327,100952.0
2015-09-21 15:55:00,56.43,56.63,56.42,56.63,198509.0,46.3327,46.4969,46.3245,46.4969,198509.0
2015-09-22 09:30:00,55.9,56.38,55.65,55.86,29954.0,45.8976,46.2917,45.6923,45.8647,29954.0
2015-09-22 09:35:00,55.89,56.0,55.76,55.81,29112.0,45.8893,45.9797,45.7826,45.8237,29112.0
2015-09-22 09:40:00,55.84,55.89,55.74,55.83,19311.0,45.8483,45.8893,45.7662,45.8401,19311.0
2015-09-22 09:45:00,55.85,55.98,55.78,55.79,24493.0,45.8565,45.9632,45.799,45.8072,24493.0
2015-09-22 09:50:00,55.77,55.88,55.76,55.8,25873.0,45.7908,45.8811,45.7826,45.8155,25873.0
2015-09-22 09:55:00,55.79,55.94,55.76,55.86,24165.0,45.8072,45.9304,45.7826,45.8647,24165.0
2015-09-22 10:00:00,55.83,55.99,55.83,55.91,22376.0,45.8401,45.9715,45.8401,45.9058,22376.0
2015-09-22 10:05:00,55.92,55.94,55.78,55.83,14777.0,45.914,45.9304,45.799,45.8401,14777.0
2015-09-22 10:10:00,55.77,55.77,55.62,55.69,27822.0,45.7908,45.7908,45.6677,45.7251,27822.0
2015-09-22 10:15:00,55.69,55.69,55.41,55.41,34639.0,45.7251,45.7251,45.4952,45.4952,34639.0
2015-09-22 10:20:00,55.41,55.47,55.31,55.44,55777.0,45.4952,45.5445,45.4131,45.5199,55777.0
2015-09-22 10:25:00,55.42,55.53,55.36,55.48,21986.0,45.5034,45.5938,45.4542,45.5527,21986.0
2015-09-22 10:30:00,55.46,55.49,55.4,55.45,14301.0,45.5363,45.5609,45.487,45.5281,14301.0
2015-09-22 10:35:00,55.43,55.45,55.38,55.44,17574.0,45.5117,45.5281,45.4706,45.5199,17574.0
2015-09-22 10:40:00,55.44,55.45,55.35,55.35,21577.0,45.5199,45.5281,45.446,45.446,21577.0
2015-09-22 10:45:00,55.35,55.35,55.2,55.27,34302.0,45.446,45.446,45.3228,45.3803,34302.0
2015-09-22 10:50:00,55.26,55.46,55.22,55.46,22431.0,45.3721,45.5363,45.3392,45.5363,22431.0
2015-09-22 10:55:00,55.44,55.5,55.43,55.49,23520.0,45.5199,45.5691,45.5117,45.5609,23520.0
2015-09-22 11:00:00,55.49,55.56,55.43,55.51,14446.0,45.5609,45.6184,45.5117,45.5773,14446.0
2015-09-22 11:05:00,55.53,55.56,55.44,55.44,20763.0,45.5938,45.6184,45.5199,45.5199,20763.0
2015-09-22 11:10:00,55.44,55.59,55.44,55.54,19224.0,45.5199,45.643,45.5199,45.602,19224.0
2015-09-22 11:15:00,55.54,55.59,55.49,55.55,12363.0,45.602,45.643,45.5609,45.6102,12363.0
2015-09-22 11:20:00,55.54,55.58,55.39,55.43,25954.0,45.602,45.6348,45.4788,45.5117,25954.0
2015-09-22 11:25:00,55.43,55.53,55.41,55.48,15626.0,45.5117,45.5938,45.4952,45.5527,15626.0
2015-09-22 11:30:00,55.47,55.61,55.46,55.55,13599.0,45.5445,45.6595,45.5363,45.6102,13599.0
2015-09-22 11:35:00,55.55,55.56,55.48,55.5,15256.0,45.6102,45.6184,45.5527,45.5691,15256.0
2015-09-22 11:40:00,55.48,55.5,55.4,55.43,11920.0,45.5527,45.5691,45.487,45.5117,11920.0
2015-09-22 11:45:00,55.41,55.49,55.4,55.48,19762.0,45.4952,45.5609,45.487,45.5527,19762.0
2015-09-22 11:50:00,55.48,55.53,55.46,55.52,24772.0,45.5527,45.5938,45.5363,45.5856,24772.0
2015-09-22 11:55:00,55.53,55.57,55.51,55.56,15400.0,45.5938,45.6266,45.5773,45.6184,15400.0
2015-09-22 12:00:00,55.54,55.54,55.44,55.52,16408.0,45.602,45.602,45.5199,45.5856,16408.0
2015-09-22 12:05:00,55.5,55.71,55.5,55.7,13677.0,45.5691,45.7416,45.5691,45.7333,13677.0
2015-09-22 12:10:00,55.7,55.74,55.65,55.65,17404.0,45.7333,45.7662,45.6923,45.6923,17404.0
2015-09-22 12:15:00,55.65,55.68,55.57,55.61,8224.0,45.6923,45.7169,45.6266,45.6595,8224.0
2015-09-22 12:20:00,55.65,55.68,55.61,55.63,13200.0,45.6923,45.7169,45.6595,45.6759,13200.0
2015-09-22 12:25:00,55.63,55.63,55.54,55.59,10347.0,45.6759,45.6759,45.602,45.643,10347.0
2015-09-22 12:30:00,55.59,55.6,55.45,55.45,16619.0,45.643,45.6512,45.5281,45.5281,16619.0
2015-09-22 12:35:00,55.44,55.46,55.4,55.45,9123.0,45.5199,45.5363,45.487,45.5281,9123.0
2015-09-22 12:40:00,55.45,55.46,55.36,55.37,19741.0,45.5281,45.5363,45.4542,45.4624,19741.0
2015-09-22 12:45:00,55.35,55.35,55.21,55.23,16333.0,45.446,45.446,45.331,45.3474,16333.0
2015-09-22 12:50:00,55.23,55.24,55.11,55.15,17896.0,45.3474,45.3557,45.2489,45.2818,17896.0
2015-09-22 12:55:00,55.16,55.23,55.14,55.19,13951.0,45.29,45.3474,45.2736,45.3146,13951.0
2015-09-22 13:00:00,55.18,55.39,55.18,55.38,11606.0,45.3064,45.4788,45.3064,45.4706,11606.0
2015-09-22 13:05:00,55.38,55.4,55.26,55.26,6263.0,45.4706,45.487,45.3721,45.3721,6263.0
2015-09-22 13:10:00,55.27,55.36,55.27,55.32,18889.0,45.3803,45.4542,45.3803,45.4213,18889.0
2015-09-22 13:15:00,55.33,55.39,55.28,55.36,20188.0,45.4296,45.4788,45.3885,45.4542,20188.0
2015-09-22 13:20:00,55.36,55.37,55.28,55.3,48081.0,45.4542,45.4624,45.3885,45.4049,48081.0
2015-09-22 13:25:00,55.3,55.3,55.14,55.16,30258.0,45.4049,45.4049,45.2736,45.29,30258.0
2015-09-22 13:30:00,55.16,55.2,55.13,55.18,20144.0,45.29,45.3228,45.2653,45.3064,20144.0
2015-09-22 13:35:00,55.19,55.23,55.15,55.18,17600.0,45.3146,45.3474,45.2818,45.3064,17600.0
2015-09-22 13:40:00,55.19,55.28,55.16,55.25,25561.0,45.3146,45.3885,45.29,45.3639,25561.0
2015-09-22 13:45:00,55.25,55.25,55.13,55.14,18208.0,45.3639,45.3639,45.2653,45.2736,18208.0
2015-09-22 13:50:00,55.13,55.14,55.05,55.05,21996.0,45.2653,45.2736,45.1997,45.1997,21996.0
2015-09-22 13:55:00,55.05,55.13,55.05,55.1,12519.0,45.1997,45.2653,45.1997,45.2407,12519.0
2015-09-22 14:00:00,55.11,55.21,55.05,55.21,34375.0,45.2489,45.331,45.1997,45.331,34375.0
2015-09-22 14:05:00,55.23,55.26,55.13,55.15,24887.0,45.3474,45.3721,45.2653,45.2818,24887.0
2015-09-22 14:10:00,55.13,55.15,55.05,55.13,44450.0,45.2653,45.2818,45.1997,45.2653,44450.0
2015-09-22 14:15:00,55.13,55.2,55.13,55.17,20022.0,45.2653,45.3228,45.2653,45.2982,20022.0
2015-09-22 14:20:00,55.18,55.18,55.06,55.06,15047.0,45.3064,45.3064,45.2079,45.2079,15047.0
2015-09-22 14:25:00,55.06,55.15,55.03,55.12,24916.0,45.2079,45.2818,45.1832,45.2571,24916.0
2015-09-22 14:30:00,55.11,55.35,55.11,55.33,40660.0,45.2489,45.446,45.2489,45.4296,40660.0
2015-09-22 14:35:00,55.31,55.31,55.26,55.28,20295.0,45.4131,45.4131,45.3721,45.3885,20295.0
2015-09-22 14:40:00,55.27,55.27,55.16,55.17,15936.0,45.3803,45.3803,45.29,45.2982,15936.0
2015-09-22 14:45:00,55.17,55.19,55.03,55.06,29463.0,45.2982,45.3146,45.1832,45.2079,29463.0
2015-09-22 14:50:00,55.06,55.08,55.04,55.07,28053.0,45.2079,45.2243,45.1914,45.2161,28053.0
2015-09-22 14:55:00,55.07,55.25,55.04,55.23,27059.0,45.2161,45.3639,45.1914,45.3474,27059.0
2015-09-22 15:00:00,55.22,55.22,55.17,55.2,20333.0,45.3392,45.3392,45.2982,45.3228,20333.0
2015-09-22 15:05:00,55.21,55.23,55.1,55.1,28554.0,45.331,45.3474,45.2407,45.2407,28554.0
2015-09-22 15:10:00,55.11,55.13,55.09,55.1,31624.0,45.2489,45.2653,45.2325,45.2407,31624.0
2015-09-22 15:15:00,55.11,55.17,55.09,55.1,21164.0,45.2489,45.2982,45.2325,45.2407,21164.0
2015-09-22 15:20:00,55.1,55.19,55.09,55.17,52325.0,45.2407,45.3146,45.2325,45.2982,52325.0
2015-09-22 15:25:00,55.17,55.28,55.16,55.26,28082.0,45.2982,45.3885,45.29,45.3721,28082.0
2015-09-22 15:30:00,55.26,55.29,55.18,55.25,76096.0,45.3721,45.3967,45.3064,45.3639,76096.0
2015-09-22 15:35:00,55.25,55.29,55.16,55.2,90400.0,45.3639,45.3967,45.29,45.3228,90400.0
2015-09-22 15:40:00,55.2,55.25,55.12,55.15,97213.0,45.3228,45.3639,45.2571,45.2818,97213.0
2015-09-22 15:45:00,55.15,55.19,55.1,55.11,71266.0,45.2818,45.3146,45.2407,45.2489,71266.0
2015-09-22 15:50:00,55.12,55.13,55.05,55.1,121568.0,45.2571,45.2653,45.1997,45.2407,121568.0
2015-09-22 15:55:00,55.09,55.27,55.09,55.18,174592.0,45.2325,45.3803,45.2325,45.3064,174592.0
2015-09-23 09:30:00,55.58,56.0,55.39,55.63,58342.0,45.6348,45.9797,45.4788,45.6759,58342.0
2015-09-23 09:35:00,55.53,55.6,55.29,55.3,40400.0,45.5938,45.6512,45.3967,45.4049,40400.0
2015-09-23 09:40:00,55.32,55.56,55.32,55.48,17987.0,45.4213,45.6184,45.4213,45.5527,17987.0
2015-09-23 09:45:00,55.47,55.56,55.45,55.54,19627.0,45.5445,45.6184,45.5281,45.602,19627.0
2015-09-23 09:50:00,55.56,55.58,55.49,55.5,27241.0,45.6184,45.6348,45.5609,45.5691,27241.0
2015-09-23 09:55:00,55.51,55.63,55.48,55.52,11929.0,45.5773,45.6759,45.5527,45.5856,11929.0
2015-09-23 10:00:00,55.53,55.55,55.43,55.52,14948.0,45.5938,45.6102,45.5117,45.5856,14948.0
2015-09-23 10:05:00,55.53,55.6,55.46,55.46,14752.0,45.5938,45.6512,45.5363,45.5363,14752.0
2015-09-23 10:10:00,55.46,55.62,55.45,55.56,9179.0,45.5363,45.6677,45.5281,45.6184,9179.0
2015-09-23 10:15:00,55.54,55.67,55.51,55.67,11375.0,45.602,45.7087,45.5773,45.7087,11375.0
2015-09-23 10:20:00,55.64,55.64,55.57,55.6,12531.0,45.6841,45.6841,45.6266,45.6512,12531.0
2015-09-23 10:25:00,55.59,55.72,55.58,55.68,14889.0,45.643,45.7498,45.6348,45.7169,14889.0
2015-09-23 10:30:00,55.69,55.73,55.66,55.68,13700.0,45.7251,45.758,45.7005,45.7169,13700.0
2015-09-23 10:35:00,55.69,55.74,55.66,55.66,20567.0,45.7251,45.7662,45.7005,45.7005,20567.0
2015-09-23 10:40:00,55.67,55.7,55.64,55.64,16340.0,45.7087,45.7333,45.6841,45.6841,16340.0
2015-09-23 10:45:00,55.65,55.74,55.65,55.74,13402.0,45.6923,45.7662,45.6923,45.7662,13402.0
2015-09-23 10:50:00,55.75,55.87,55.75,55.85,16679.0,45.7744,45.8729,45.7744,45.8565,16679.0
2015-09-23 10:55:00,55.85,55.85,55.74,55.76,17290.0,45.8565,45.8565,45.7662,45.7826,17290.0
2015-09-23 11:00:00,55.78,55.81,55.73,55.77,13150.0,45.799,45.8237,45.758,45.7908,13150.0
2015-09-23 11:05:00,55.76,55.76,55.68,55.73,9914.0,45.7826,45.7826,45.7169,45.758,9914.0
2015-09-23 11:10:00,55.74,55.74,55.56,55.58,18364.0,45.7662,45.7662,45.6184,45.6348,18364.0
2015-09-23 11:15:00,55.56,55.57,55.49,55.55,9701.0,45.6184,45.6266,45.5609,45.6102,9701.0
2015-09-23 11:20:00,55.55,55.56,55.43,55.45,22866.0,45.6102,45.6184,45.5117,45.5281,22866.0
2015-09-23 11:25:00,55.45,55.47,55.4,55.42,13634.0,45.5281,45.5445,45.487,45.5034,13634.0
2015-09-23 11:30:00,55.43,55.43,55.36,55.37,22425.0,45.5117,45.5117,45.4542,45.4624,22425.0
2015-09-23 11:35:00,55.37,55.38,55.32,55.38,17144.0,45.4624,45.4706,45.4213,45.4706,17144.0
2015-09-23 11:40:00,55.37,55.4,55.3,55.31,31089.0,45.4624,45.487,45.4049,45.4131,31089.0
2015-09-23 11:45:00,55.3,55.33,55.28,55.29,11458.0,45.4049,45.4296,45.3885,45.3967,11458.0
2015-09-23 11:50:00,55.29,55.32,55.14,55.15,47571.0,45.3967,45.4213,45.2736,45.2818,47571.0
2015-09-23 11:55:00,55.15,55.22,55.14,55.22,11662.0,45.2818,45.3392,45.2736,45.3392,11662.0
2015-09-23 12:00:00,55.2,55.2,55.1,55.11,11504.0,45.3228,45.3228,45.2407,45.2489,11504.0
2015-09-23 12:05:00,55.1,55.11,55.05,55.09,14587.0,45.2407,45.2489,45.1997,45.2325,14587.0
2015-09-23 12:10:00,55.09,55.2,55.07,55.19,9100.0,45.2325,45.3228,45.2161,45.3146,9100.0
2015-09-23 12:15:00,55.17,55.19,55.12,55.14,5400.0,45.2982,45.3146,45.2571,45.2736,5400.0
2015-09-23 12:20:00,55.12,55.13,55.06,55.09,10080.0,45.2571,45.2653,45.2079,45.2325,10080.0
2015-09-23 12:25:00,55.08,55.14,55.06,55.11,7772.0,45.2243,45.2736,45.2079,45.2489,7772.0
2015-09-23 12:30:00,55.1,55.17,55.09,55.17,8824.0,45.2407,45.2982,45.2325,45.2982,8824.0
2015-09-23 12:35:00,55.18,55.22,55.15,55.18,10135.0,45.3064,45.3392,45.2818,45.3064,10135.0
2015-09-23 12:40:00,55.18,55.18,55.15,55.17,10477.0,45.3064,45.3064,45.2818,45.2982,10477.0
2015-09-23 12:45:00,55.17,55.22,55.16,55.22,15593.0,45.2982,45.3392,45.29,45.3392,15593.0
2015-09-23 12:50:00,55.22,55.33,55.22,55.27,12750.0,45.3392,45.4296,45.3392,45.3803,12750.0
2015-09-23 12:55:00,55.28,55.28,55.21,55.21,10830.0,45.3885,45.3885,45.331,45.331,10830.0
2015-09-23 13:00:00,55.2,55.24,55.17,55.2,9410.0,45.3228,45.3557,45.2982,45.3228,9410.0
2015-09-23 13:05:00,55.2,55.33,55.2,55.3,16187.0,45.3228,45.4296,45.3228,45.4049,16187.0
2015-09-23 13:10:00,55.29,55.29,55.24,55.28,6500.0,45.3967,45.3967,45.3557,45.3885,6500.0
2015-09-23 13:15:00,55.29,55.3,55.24,55.27,8800.0,45.3967,45.4049,45.3557,45.3803,8800.0
2015-09-23 13:20:00,55.27,55.29,55.19,55.2,9420.0,45.3803,45.3967,45.3146,45.3228,9420.0
2015-09-23 13:25:00,55.2,55.2,55.12,55.14,10544.0,45.3228,45.3228,45.2571,45.2736,10544.0
2015-09-23 13:30:00,55.15,55.15,55.11,55.15,26950.0,45.2818,45.2818,45.2489,45.2818,26950.0
2015-09-23 13:35:00,55.15,55.15,55.1,55.14,10380.0,45.2818,45.2818,45.2407,45.2736,10380.0
2015-09-23 13:40:00,55.13,55.31,55.11,55.28,12515.0,45.2653,45.4131,45.2489,45.3885,12515.0
2015-09-23 13:45:00,55.29,55.35,55.28,55.32,10100.0,45.3967,45.446,45.3885,45.4213,10100.0
2015-09-23 13:50:00,55.31,55.32,55.3,55.3,16409.0,45.4131,45.4213,45.4049,45.4049,16409.0
2015-09-23 13:55:00,55.3,55.34,55.25,55.27,10927.0,45.4049,45.4378,45.3639,45.3803,10927.0
2015-09-23 14:00:00,55.28,55.37,55.26,55.32,13521.0,45.3885,45.4624,45.3721,45.4213,13521.0
2015-09-23 14:05:00,55.33,55.43,55.33,55.37,16600.0,45.4296,45.5117,45.4296,45.4624,16600.0
2015-09-23 14:10:00,55.37,55.44,55.37,55.37,11751.0,45.4624,45.5199,45.4624,45.4624,11751.0
2015-09-23 14:15:00,55.35,55.36,55.29,55.29,11400.0,45.446,45.4542,45.3967,45.3967,11400.0
2015-09-23 14:20:00,55.28,55.3,55.24,55.26,21720.0,45.3885,45.4049,45.3557,45.3721,21720.0
2015-09-23 14:25:00,55.25,55.29,55.25,55.27,17730.0,45.3639,45.3967,45.3639,45.3803,17730.0
2015-09-23 14:30:00,55.27,55.32,55.26,55.27,14743.0,45.3803,45.4213,45.3721,45.3803,14743.0
2015-09-23 14:35:00,55.27,55.27,55.12,55.13,19010.0,45.3803,45.3803,45.2571,45.2653,19010.0
2015-09-23 14:40:00,55.13,55.16,55.09,55.16,16700.0,45.2653,45.29,45.2325,45.29,16700.0
2015-09-23 14:45:00,55.16,55.17,55.12,55.17,14757.0,45.29,45.2982,45.2571,45.2982,14757.0
2015-09-23 14:50:00,55.18,55.18,55.1,55.14,31561.0,45.3064,45.3064,45.2407,45.2736,31561.0
2015-09-23 14:55:00,55.14,55.18,55.12,55.15,16679.0,45.2736,45.3064,45.2571,45.2818,16679.0
2015-09-23 15:00:00,55.15,55.21,55.11,55.2,16978.0,45.2818,45.331,45.2489,45.3228,16978.0
2015-09-23 15:05:00,55.19,55.22,55.16,55.19,19454.0,45.3146,45.3392,45.29,45.3146,19454.0
2015-09-23 15:10:00,55.19,55.19,55.09,55.09,18351.0,45.3146,45.3146,45.2325,45.2325,18351.0
2015-09-23 15:15:00,55.08,55.15,55.03,55.12,21884.0,45.2243,45.2818,45.1832,45.2571,21884.0
2015-09-23 15:20:00,55.12,55.13,55.06,55.08,27142.0,45.2571,45.2653,45.2079,45.2243,27142.0
2015-09-23 15:25:00,55.08,55.14,55.05,55.14,21100.0,45.2243,45.2736,45.1997,45.2736,21100.0
2015-09-23 15:30:00,55.14,55.17,55.08,55.12,26476.0,45.2736,45.2982,45.2243,45.2571,26476.0
2015-09-23 15:35:00,55.12,55.17,55.1,55.17,25470.0,45.2571,45.2982,45.2407,45.2982,25470.0
2015-09-23 15:40:00,55.17,55.21,55.16,55.18,29521.0,45.2982,45.331,45.29,45.3064,29521.0
2015-09-23 15:45:00,55.17,55.24,55.17,55.22,29468.0,45.2982,45.3557,45.2982,45.3392,29468.0
2015-09-23 15:50:00,55.22,55.26,55.17,55.21,52460.0,45.3392,45.3721,45.2982,45.331,52460.0
2015-09-23 15:55:00,55.21,55.28,55.2,55.2,99993.0,45.331,45.3885,45.3228,45.3228,99993.0
2015-09-24 09:30:00,54.53,54.7,54.15,54.15,60684.0,44.7727,44.9123,44.4607,44.4607,60684.0
2015-09-24 09:35:00,54.19,54.22,53.66,53.66,120518.0,44.4935,44.5182,44.0584,44.0584,120518.0
2015-09-24 09:40:00,53.65,53.65,53.0,53.22,140993.0,44.0502,44.0502,43.5165,43.6971,140993.0
2015-09-24 09:45:00,53.22,53.23,52.67,52.68,93417.0,43.6971,43.7053,43.2455,43.2537,93417.0
2015-09-24 09:50:00,52.7,53.2,52.48,53.18,118105.0,43.2702,43.6807,43.0895,43.6643,118105.0
2015-09-24 09:55:00,53.18,53.56,53.17,53.41,160721.0,43.6643,43.9763,43.6561,43.8531,160721.0
2015-09-24 10:00:00,53.49,53.63,53.46,53.49,42872.0,43.9188,44.0337,43.8942,43.9188,42872.0
2015-09-24 10:05:00,53.51,53.61,53.39,53.53,65073.0,43.9352,44.0173,43.8367,43.9516,65073.0
2015-09-24 10:10:00,53.53,53.57,53.46,53.55,29751.0,43.9516,43.9845,43.8942,43.9681,29751.0
2015-09-24 10:15:00,53.55,53.57,53.39,53.41,50985.0,43.9681,43.9845,43.8367,43.8531,50985.0
2015-09-24 10:20:00,53.4,53.4,53.18,53.26,23051.0,43.8449,43.8449,43.6643,43.7299,23051.0
2015-09-24 10:25:00,53.29,53.3,53.07,53.16,21500.0,43.7546,43.7628,43.5739,43.6478,21500.0
2015-09-24 10:30:00,53.16,53.33,53.15,53.3,28239.0,43.6478,43.7874,43.6396,43.7628,28239.0
2015-09-24 10:35:00,53.28,53.28,53.09,53.2,26057.0,43.7464,43.7464,43.5904,43.6807,26057.0
2015-09-24 10:40:00,53.19,53.21,53.06,53.09,54694.0,43.6725,43.6889,43.5657,43.5904,54694.0
2015-09-24 10:45:00,53.1,53.12,53.03,53.1,46901.0,43.5986,43.615,43.5411,43.5986,46901.0
2015-09-24 10:50:00,53.11,53.13,53.02,53.04,24506.0,43.6068,43.6232,43.5329,43.5493,24506.0
2015-09-24 10:55:00,53.04,53.12,52.98,53.02,23634.0,43.5493,43.615,43.5,43.5329,23634.0
2015-09-24 11:00:00,53.03,53.03,52.91,52.91,41944.0,43.5411,43.5411,43.4426,43.4426,41944.0
2015-09-24 11:05:00,52.94,53.08,52.94,53.04,34552.0,43.4672,43.5822,43.4672,43.5493,34552.0
2015-09-24 11:10:00,53.05,53.05,52.89,52.95,44150.0,43.5575,43.5575,43.4262,43.4754,44150.0
2015-09-24 11:15:00,52.96,53.11,52.94,53.11,77655.0,43.4836,43.6068,43.4672,43.6068,77655.0
2015-09-24 11:20:00,53.1,53.21,53.04,53.04,49613.0,43.5986,43.6889,43.5493,43.5493,49613.0
2015-09-24 11:25:00,53.05,53.05,52.89,52.91,34652.0,43.5575,43.5575,43.4262,43.4426,34652.0
2015-09-24 11:30:00,52.92,53.2,52.92,53.06,45583.0,43.4508,43.6807,43.4508,43.5657,45583.0
2015-09-24 11:35:00,53.08,53.19,53.03,53.16,25404.0,43.5822,43.6725,43.5411,43.6478,25404.0
2015-09-24 11:40:00,53.16,53.17,53.05,53.09,61906.0,43.6478,43.6561,43.5575,43.5904,61906.0
2015-09-24 11:45:00,53.09,53.13,52.98,52.99,34285.0,43.5904,43.6232,43.5,43.5083,34285.0
2015-09-24 11:50:00,52.99,53.05,52.96,52.97,26253.0,43.5083,43.5575,43.4836,43.4918,26253.0
2015-09-24 11:55:00,52.96,53.23,52.96,53.21,23897.0,43.4836,43.7053,43.4836,43.6889,23897.0
2015-09-24 12:00:00,53.22,53.27,53.1,53.27,18759.0,43.6971,43.7382,43.5986,43.7382,18759.0
2015-09-24 12:05:00,53.27,53.32,53.22,53.24,20500.0,43.7382,43.7792,43.6971,43.7135,20500.0
2015-09-24 12:10:00,53.24,53.37,53.24,53.28,26209.0,43.7135,43.8203,43.7135,43.7464,26209.0
2015-09-24 12:15:00,53.29,53.39,53.28,53.37,20305.0,43.7546,43.8367,43.7464,43.8203,20305.0
2015-09-24 12:20:00,53.36,53.44,53.33,53.35,29440.0,43.8121,43.8777,43.7874,43.8038,29440.0
2015-09-24 12:25:00,53.34,53.39,53.3,53.39,26773.0,43.7956,43.8367,43.7628,43.8367,26773.0
2015-09-24 12:30:00,53.4,53.59,53.4,53.53,46262.0,43.8449,44.0009,43.8449,43.9516,46262.0
2015-09-24 12:35:00,53.53,53.53,53.4,53.4,15225.0,43.9516,43.9516,43.8449,43.8449,15225.0
2015-09-24 12:40:00,53.41,53.43,53.33,53.33,22437.0,43.8531,43.8695,43.7874,43.7874,22437.0
2015-09-24 12:45:00,53.35,53.37,53.3,53.35,18143.0,43.8038,43.8203,43.7628,43.8038,18143.0
2015-09-24 12:50:00,53.35,53.39,53.26,53.28,21115.0,43.8038,43.8367,43.7299,43.7464,21115.0
2015-09-24 12:55:00,53.31,53.32,53.23,53.25,12296.0,43.771,43.7792,43.7053,43.7217,12296.0
2015-09-24 13:00:00,53.25,53.3,53.19,53.21,18961.0,43.7217,43.7628,43.6725,43.6889,18961.0
2015-09-24 13:05:00,53.21,53.37,53.19,53.37,17909.0,43.6889,43.8203,43.6725,43.8203,17909.0
2015-09-24 13:10:00,53.36,53.42,53.3,53.38,19814.0,43.8121,43.8613,43.7628,43.8285,19814.0
2015-09-24 13:15:00,53.39,53.39,53.22,53.22,18684.0,43.8367,43.8367,43.6971,43.6971,18684.0
2015-09-24 13:20:00,53.24,53.25,53.16,53.19,17114.0,43.7135,43.7217,43.6478,43.6725,17114.0
2015-09-24 13:25:00,53.19,53.19,53.02,53.15,32266.0,43.6725,43.6725,43.5329,43.6396,32266.0
2015-09-24 13:30:00,53.16,53.18,53.08,53.18,18400.0,43.6478,43.6643,43.5822,43.6643,18400.0
2015-09-24 13:35:00,53.18,53.22,53.11,53.17,16822.0,43.6643,43.6971,43.6068,43.6561,16822.0
2015-09-24 13:40:00,53.16,53.28,53.13,53.27,16662.0,43.6478,43.7464,43.6232,43.7382,16662.0
2015-09-24 13:45:00,53.28,53.44,53.26,53.43,16018.0,43.7464,43.8777,43.7299,43.8695,16018.0
2015-09-24 13:50:00,53.45,53.51,53.44,53.45,23954.0,43.8859,43.9352,43.8777,43.8859,23954.0
2015-09-24 13:55:00,53.46,53.5,53.4,53.5,23469.0,43.8942,43.927,43.8449,43.927,23469.0
2015-09-24 14:00:00,53.49,53.49,53.43,53.48,12114.0,43.9188,43.9188,43.8695,43.9106,12114.0
2015-09-24 14:05:00,53.47,53.61,53.47,53.56,15721.0,43.9024,44.0173,43.9024,43.9763,15721.0
2015-09-24 14:10:00,53.57,53.72,53.57,53.65,28817.0,43.9845,44.1076,43.9845,44.0502,28817.0
2015-09-24 14:15:00,53.66,53.81,53.65,53.8,23654.0,44.0584,44.1815,44.0502,44.1733,23654.0
2015-09-24 14:20:00,53.81,53.94,53.78,53.85,33156.0,44.1815,44.2883,44.1569,44.2144,33156.0
2015-09-24 14:25:00,53.86,53.92,53.83,53.84,17608.0,44.2226,44.2719,44.198,44.2062,17608.0
2015-09-24 14:30:00,53.84,53.86,53.77,53.78,16791.0,44.2062,44.2226,44.1487,44.1569,16791.0
2015-09-24 14:35:00,53.78,53.78,53.71,53.78,20148.0,44.1569,44.1569,44.0994,44.1569,20148.0
2015-09-24 14:40:00,53.78,53.88,53.7,53.8,38146.0,44.1569,44.239,44.0912,44.1733,38146.0
2015-09-24 14:45:00,53.83,54.16,53.83,54.16,34497.0,44.198,44.4689,44.198,44.4689,34497.0
2015-09-24 14:50:00,54.15,54.18,54.03,54.11,36151.0,44.4607,44.4853,44.3622,44.4279,36151.0
2015-09-24 14:55:00,54.13,54.29,54.08,54.11,46351.0,44.4443,44.5756,44.4032,44.4279,46351.0
2015-09-24 15:00:00,54.12,54.18,53.98,53.99,23701.0,44.4361,44.4853,44.3211,44.3293,23701.0
2015-09-24 15:05:00,54.0,54.04,53.78,53.79,36051.0,44.3375,44.3704,44.1569,44.1651,36051.0
2015-09-24 15:10:00,53.8,53.95,53.72,53.9,31797.0,44.1733,44.2965,44.1076,44.2554,31797.0
2015-09-24 15:15:00,53.89,54.05,53.88,54.02,26499.0,44.2472,44.3786,44.239,44.354,26499.0
2015-09-24 15:20:00,54.03,54.14,53.98,53.98,23733.0,44.3622,44.4525,44.3211,44.3211,23733.0
2015-09-24 15:25:00,53.99,54.19,53.95,54.12,21764.0,44.3293,44.4935,44.2965,44.4361,21764.0
2015-09-24 15:30:00,54.11,54.16,54.0,54.03,34142.0,44.4279,44.4689,44.3375,44.3622,34142.0
2015-09-24 15:35:00,54.02,54.07,53.96,54.02,34305.0,44.354,44.395,44.3047,44.354,34305.0
2015-09-24 15:40:00,54.02,54.16,54.01,54.06,39878.0,44.354,44.4689,44.3457,44.3868,39878.0
2015-09-24 15:45:00,54.07,54.08,53.98,54.02,34166.0,44.395,44.4032,44.3211,44.354,34166.0
2015-09-24 15:50:00,54.01,54.01,53.89,53.95,61396.0,44.3457,44.3457,44.2472,44.2965,61396.0
2015-09-24 15:55:00,53.96,54.12,53.95,54.0,110174.0,44.3047,44.4361,44.2965,44.3375,110174.0
2015-09-25 09:30:00,54.53,54.78,54.38,54.44,77463.0,44.7727,44.978,44.6495,44.6988,77463.0
2015-09-25 09:35:00,54.48,54.61,54.37,54.55,33774.0,44.7316,44.8384,44.6413,44.7891,33774.0
2015-09-25 09:40:00,54.54,54.81,54.5,54.64,37822.0,44.7809,45.0026,44.7481,44.863,37822.0
2015-09-25 09:45:00,54.64,54.87,54.54,54.87,28091.0,44.863,45.0519,44.7809,45.0519,28091.0
2015-09-25 09:50:00,54.9,55.16,54.88,55.12,42197.0,45.0765,45.29,45.0601,45.2571,42197.0
2015-09-25 09:55:00,55.15,55.29,55.02,55.02,30960.0,45.2818,45.3967,45.175,45.175,30960.0
2015-09-25 10:00:00,55.04,55.06,54.89,55.0,10560.0,45.1914,45.2079,45.0683,45.1586,10560.0
2015-09-25 10:05:00,55.0,55.02,54.84,54.89,12898.0,45.1586,45.175,45.0272,45.0683,12898.0
2015-09-25 10:10:00,54.89,54.9,54.83,54.85,8796.0,45.0683,45.0765,45.019,45.0354,8796.0
2015-09-25 10:15:00,54.85,54.85,54.71,54.71,16316.0,45.0354,45.0354,44.9205,44.9205,16316.0
2015-09-25 10:20:00,54.72,54.72,54.48,54.49,34939.0,44.9287,44.9287,44.7316,44.7399,34939.0
2015-09-25 10:25:00,54.48,54.6,54.42,54.51,15048.0,44.7316,44.8302,44.6824,44.7563,15048.0
2015-09-25 10:30:00,54.55,54.59,54.48,54.53,16821.0,44.7891,44.822,44.7316,44.7727,16821.0
2015-09-25 10:35:00,54.52,54.58,54.43,54.56,22379.0,44.7645,44.8138,44.6906,44.7973,22379.0
2015-09-25 10:40:00,54.55,54.57,54.48,54.55,7700.0,44.7891,44.8055,44.7316,44.7891,7700.0
2015-09-25 10:45:00,54.55,54.64,54.53,54.6,11059.0,44.7891,44.863,44.7727,44.8302,11059.0
2015-09-25 10:50:00,54.63,54.79,54.63,54.75,11830.0,44.8548,44.9862,44.8548,44.9533,11830.0
2015-09-25 10:55:00,54.76,54.84,54.76,54.84,12096.0,44.9615,45.0272,44.9615,45.0272,12096.0
2015-09-25 11:00:00,54.86,54.86,54.81,54.81,9075.0,45.0437,45.0437,45.0026,45.0026,9075.0
2015-09-25 11:05:00,54.8,54.83,54.78,54.8,10399.0,44.9944,45.019,44.978,44.9944,10399.0
2015-09-25 11:10:00,54.79,54.84,54.77,54.83,8691.0,44.9862,45.0272,44.9698,45.019,8691.0
2015-09-25 11:15:00,54.83,54.84,54.72,54.72,8948.0,45.019,45.0272,44.9287,44.9287,8948.0
2015-09-25 11:20:00,54.7,54.81,54.7,54.81,10285.0,44.9123,45.0026,44.9123,45.0026,10285.0
2015-09-25 11:25:00,54.83,54.86,54.79,54.82,10024.0,45.019,45.0437,44.9862,45.0108,10024.0
2015-09-25 11:30:00,54.84,54.84,54.74,54.74,9277.0,45.0272,45.0272,44.9451,44.9451,9277.0
2015-09-25 11:35:00,54.73,54.74,54.61,54.61,13786.0,44.9369,44.9451,44.8384,44.8384,13786.0
2015-09-25 11:40:00,54.6,54.7,54.58,54.7,6822.0,44.8302,44.9123,44.8138,44.9123,6822.0
2015-09-25 11:45:00,54.68,54.81,54.68,54.76,8383.0,44.8959,45.0026,44.8959,44.9615,8383.0
2015-09-25 11:50:00,54.76,54.82,54.75,54.78,7690.0,44.9615,45.0108,44.9533,44.978,7690.0
2015-09-25 11:55:00,54.77,54.82,54.74,54.8,9497.0,44.9698,45.0108,44.9451,44.9944,9497.0
2015-09-25 12:00:00,54.79,54.79,54.67,54.69,9299.0,44.9862,44.9862,44.8876,44.9041,9299.0
2015-09-25 12:05:00,54.69,54.72,54.65,54.66,6300.0,44.9041,44.9287,44.8712,44.8794,6300.0
2015-09-25 12:10:00,54.66,54.75,54.64,54.73,8324.0,44.8794,44.9533,44.863,44.9369,8324.0
2015-09-25 12:15:00,54.74,54.74,54.6,54.62,8243.0,44.9451,44.9451,44.8302,44.8466,8243.0
2015-09-25 12:20:00,54.63,54.63,54.58,54.62,5224.0,44.8548,44.8548,44.8138,44.8466,5224.0
2015-09-25 12:25:00,54.62,54.64,54.59,54.61,15940.0,44.8466,44.863,44.822,44.8384,15940.0
2015-09-25 12:30:00,54.61,54.66,54.6,54.63,21197.0,44.8384,44.8794,44.8302,44.8548,21197.0
2015-09-25 12:35:00,54.61,54.64,54.58,54.62,14700.0,44.8384,44.863,44.8138,44.8466,14700.0
2015-09-25 12:40:00,54.6,54.73,54.59,54.72,8000.0,44.8302,44.9369,44.822,44.9287,8000.0
2015-09-25 12:45:00,54.73,54.76,54.72,54.74,5094.0,44.9369,44.9615,44.9287,44.9451,5094.0
2015-09-25 12:50:00,54.76,54.85,54.74,54.83,8611.0,44.9615,45.0354,44.9451,45.019,8611.0
2015-09-25 12:55:00,54.84,54.87,54.83,54.85,9911.0,45.0272,45.0519,45.019,45.0354,9911.0
2015-09-25 13:00:00,54.85,54.97,54.85,54.95,12873.0,45.0354,45.134,45.0354,45.1175,12873.0
2015-09-25 13:05:00,54.95,55.0,54.89,55.0,16173.0,45.1175,45.1586,45.0683,45.1586,16173.0
2015-09-25 13:10:00,55.01,55.07,54.99,55.05,7200.0,45.1668,45.2161,45.1504,45.1997,7200.0
2015-09-25 13:15:00,55.06,55.08,55.04,55.07,8000.0,45.2079,45.2243,45.1914,45.2161,8000.0
2015-09-25 13:20:00,55.07,55.08,54.94,54.95,21625.0,45.2161,45.2243,45.1093,45.1175,21625.0
2015-09-25 13:25:00,54.95,54.98,54.94,54.96,8000.0,45.1175,45.1422,45.1093,45.1258,8000.0
2015-09-25 13:30:00,54.97,54.98,54.89,54.9,12394.0,45.134,45.1422,45.0683,45.0765,12394.0
2015-09-25 13:35:00,54.91,54.91,54.74,54.78,20491.0,45.0847,45.0847,44.9451,44.978,20491.0
2015-09-25 13:40:00,54.79,54.83,54.78,54.81,7905.0,44.9862,45.019,44.978,45.0026,7905.0
2015-09-25 13:45:00,54.83,54.85,54.75,54.83,12974.0,45.019,45.0354,44.9533,45.019,12974.0
2015-09-25 13:50:00,54.84,54.85,54.8,54.83,7100.0,45.0272,45.0354,44.9944,45.019,7100.0
2015-09-25 13:55:00,54.84,54.89,54.83,54.83,8949.0,45.0272,45.0683,45.019,45.019,8949.0
2015-09-25 14:00:00,54.84,54.96,54.84,54.92,10883.0,45.0272,45.1258,45.0272,45.0929,10883.0
2015-09-25 14:05:00,54.92,54.99,54.91,54.93,11554.0,45.0929,45.1504,45.0847,45.1011,11554.0
2015-09-25 14:10:00,54.93,54.94,54.78,54.78,11642.0,45.1011,45.1093,44.978,44.978,11642.0
2015-09-25 14:15:00,54.78,54.8,54.56,54.56,18611.0,44.978,44.9944,44.7973,44.7973,18611.0
2015-09-25 14:20:00,54.55,54.57,54.46,54.55,22986.0,44.7891,44.8055,44.7152,44.7891,22986.0
2015-09-25 14:25:00,54.56,54.56,54.4,54.44,25762.0,44.7973,44.7973,44.666,44.6988,25762.0
2015-09-25 14:30:00,54.43,54.44,54.29,54.39,24892.0,44.6906,44.6988,44.5756,44.6578,24892.0
2015-09-25 14:35:00,54.39,54.47,54.35,54.36,15939.0,44.6578,44.7234,44.6249,44.6331,15939.0
2015-09-25 14:40:00,54.36,54.37,54.16,54.16,22527.0,44.6331,44.6413,44.4689,44.4689,22527.0
2015-09-25 14:45:00,54.16,54.26,54.1,54.13,18174.0,44.4689,44.551,44.4196,44.4443,18174.0
2015-09-25 14:50:00,54.13,54.24,54.09,54.23,22864.0,44.4443,44.5346,44.4114,44.5264,22864.0
2015-09-25 14:55:00,54.23,54.35,54.16,54.3,19483.0,44.5264,44.6249,44.4689,44.5839,19483.0
2015-09-25 15:00:00,54.32,54.34,54.08,54.09,19584.0,44.6003,44.6167,44.4032,44.4114,19584.0
2015-09-25 15:05:00,54.07,54.13,53.94,53.97,60500.0,44.395,44.4443,44.2883,44.3129,60500.0
2015-09-25 15:10:00,53.98,54.02,53.88,53.89,29477.0,44.3211,44.354,44.239,44.2472,29477.0
2015-09-25 15:15:00,53.89,54.06,53.89,54.03,32044.0,44.2472,44.3868,44.2472,44.3622,32044.0
2015-09-25 15:20:00,54.02,54.17,53.99,54.14,17312.0,44.354,44.4771,44.3293,44.4525,17312.0
2015-09-25 15:25:00,54.17,54.29,54.08,54.19,22676.0,44.4771,44.5756,44.4032,44.4935,22676.0
2015-09-25 15:30:00,54.16,54.36,54.15,54.32,33280.0,44.4689,44.6331,44.4607,44.6003,33280.0
2015-09-25 15:35:00,54.34,54.38,54.21,54.29,27608.0,44.6167,44.6495,44.51,44.5756,27608.0
2015-09-25 15:40:00,54.28,54.44,54.24,54.44,30940.0,44.5674,44.6988,44.5346,44.6988,30940.0
2015-09-25 15:45:00,54.42,54.48,54.35,54.45,45063.0,44.6824,44.7316,44.6249,44.707,45063.0
2015-09-25 15:50:00,54.46,54.46,54.33,54.42,75019.0,44.7152,44.7152,44.6085,44.6824,75019.0
2015-09-25 15:55:00,54.42,54.53,54.41,54.44,136938.0,44.6824,44.7727,44.6742,44.6988,136938.0
2015-09-28 09:30:00,54.27,54.94,54.24,54.24,27646.0,44.5592,45.1093,44.5346,44.5346,27646.0
2015-09-28 09:35:00,54.31,54.55,54.24,54.48,28198.0,44.5921,44.7891,44.5346,44.7316,28198.0
2015-09-28 09:40:00,54.48,54.63,54.45,54.57,27277.0,44.7316,44.8548,44.707,44.8055,27277.0
2015-09-28 09:45:00,54.56,54.59,54.41,54.43,30500.0,44.7973,44.822,44.6742,44.6906,30500.0
2015-09-28 09:50:00,54.42,54.45,54.19,54.23,21800.0,44.6824,44.707,44.4935,44.5264,21800.0
2015-09-28 09:55:00,54.22,54.37,54.21,54.28,14531.0,44.5182,44.6413,44.51,44.5674,14531.0
2015-09-28 10:00:00,54.28,54.37,54.19,54.22,22037.0,44.5674,44.6413,44.4935,44.5182,22037.0
2015-09-28 10:05:00,54.21,54.28,54.13,54.13,16446.0,44.51,44.5674,44.4443,44.4443,16446.0
2015-09-28 10:10:00,54.13,54.19,54.05,54.19,23096.0,44.4443,44.4935,44.3786,44.4935,23096.0
2015-09-28 10:15:00,54.15,54.17,54.07,54.07,11220.0,44.4607,44.4771,44.395,44.395,11220.0
2015-09-28 10:20:00,54.06,54.13,54.02,54.12,17476.0,44.3868,44.4443,44.354,44.4361,17476.0
2015-09-28 10:25:00,54.11,54.15,54.05,54.14,13257.0,44.4279,44.4607,44.3786,44.4525,13257.0
2015-09-28 10:30:00,54.14,54.14,54.0,54.04,20005.0,44.4525,44.4525,44.3375,44.3704,20005.0
2015-09-28 10:35:00,54.02,54.08,53.99,54.02,51221.0,44.354,44.4032,44.3293,44.354,51221.0
2015-09-28 10:40:00,54.02,54.03,53.91,54.0,33179.0,44.354,44.3622,44.2636,44.3375,33179.0
2015-09-28 10:45:00,54.01,54.07,53.93,53.97,21493.0,44.3457,44.395,44.2801,44.3129,21493.0
2015-09-28 10:50:00,53.95,54.07,53.88,54.03,22052.0,44.2965,44.395,44.239,44.3622,22052.0
2015-09-28 10:55:00,54.03,54.09,54.02,54.07,9851.0,44.3622,44.4114,44.354,44.395,9851.0
2015-09-28 11:00:00,54.07,54.15,54.04,54.14,14200.0,44.395,44.4607,44.3704,44.4525,14200.0
2015-09-28 11:05:00,54.14,54.23,54.11,54.12,13776.0,44.4525,44.5264,44.4279,44.4361,13776.0
2015-09-28 11:10:00,54.11,54.15,53.97,53.98,34271.0,44.4279,44.4607,44.3129,44.3211,34271.0
2015-09-28 11:15:00,54.01,54.02,53.96,53.98,10200.0,44.3457,44.354,44.3047,44.3211,10200.0
2015-09-28 11:20:00,53.96,54.0,53.94,53.94,15650.0,44.3047,44.3375,44.2883,44.2883,15650.0
2015-09-28 11:25:00,53.93,53.94,53.77,53.85,46939.0,44.2801,44.2883,44.1487,44.2144,46939.0
2015-09-28 11:30:00,53.85,53.9,53.75,53.77,20533.0,44.2144,44.2554,44.1323,44.1487,20533.0
2015-09-28 11:35:00,53.77,53.91,53.77,53.91,12234.0,44.1487,44.2636,44.1487,44.2636,12234.0
2015-09-28 11:40:00,53.9,54.03,53.87,53.99,17741.0,44.2554,44.3622,44.2308,44.3293,17741.0
2015-09-28 11:45:00,53.98,54.03,53.89,53.9,15814.0,44.3211,44.3622,44.2472,44.2554,15814.0
2015-09-28 11:50:00,53.89,53.89,53.78,53.81,10864.0,44.2472,44.2472,44.1569,44.1815,10864.0
2015-09-28 11:55:00,53.82,53.82,53.71,53.72,10798.0,44.1897,44.1897,44.0994,44.1076,10798.0
2015-09-28 12:00:00,53.71,53.72,53.64,53.68,10944.0,44.0994,44.1076,44.042,44.0748,10944.0
2015-09-28 12:05:00,53.68,53.68,53.61,53.65,10904.0,44.0748,44.0748,44.0173,44.0502,10904.0
2015-09-28 12:10:00,53.61,53.66,53.56,53.65,17653.0,44.0173,44.0584,43.9763,44.0502,17653.0
2015-09-28 12:15:00,53.66,53.7,53.63,53.65,10500.0,44.0584,44.0912,44.0337,44.0502,10500.0
2015-09-28 12:20:00,53.65,53.76,53.62,53.75,20401.0,44.0502,44.1405,44.0255,44.1323,20401.0
2015-09-28 12:25:00,53.77,53.84,53.76,53.8,13840.0,44.1487,44.2062,44.1405,44.1733,13840.0
2015-09-28 12:30:00,53.8,53.82,53.65,53.69,8809.0,44.1733,44.1897,44.0502,44.083,8809.0
2015-09-28 12:35:00,53.67,53.72,53.63,53.72,15902.0,44.0666,44.1076,44.0337,44.1076,15902.0
2015-09-28 12:40:00,53.7,53.73,53.58,53.58,8098.0,44.0912,44.1158,43.9927,43.9927,8098.0
2015-09-28 12:45:00,53.58,53.66,53.53,53.64,18043.0,43.9927,44.0584,43.9516,44.042,18043.0
2015-09-28 12:50:00,53.64,53.72,53.58,53.72,17610.0,44.042,44.1076,43.9927,44.1076,17610.0
2015-09-28 12:55:00,53.71,53.78,53.67,53.69,18100.0,44.0994,44.1569,44.0666,44.083,18100.0
2015-09-28 13:00:00,53.7,53.81,53.67,53.81,15171.0,44.0912,44.1815,44.0666,44.1815,15171.0
2015-09-28 13:05:00,53.82,53.92,53.81,53.89,16280.0,44.1897,44.2719,44.1815,44.2472,16280.0
2015-09-28 13:10:00,53.88,53.88,53.81,53.87,10034.0,44.239,44.239,44.1815,44.2308,10034.0
2015-09-28 13:15:00,53.85,53.85,53.73,53.8,11661.0,44.2144,44.2144,44.1158,44.1733,11661.0
2015-09-28 13:20:00,53.78,53.88,53.75,53.86,11222.0,44.1569,44.239,44.1323,44.2226,11222.0
2015-09-28 13:25:00,53.84,53.87,53.76,53.82,23227.0,44.2062,44.2308,44.1405,44.1897,23227.0
2015-09-28 13:30:00,53.81,53.94,53.77,53.83,33996.0,44.1815,44.2883,44.1487,44.198,33996.0
2015-09-28 13:35:00,53.84,53.89,53.81,53.86,20181.0,44.2062,44.2472,44.1815,44.2226,20181.0
2015-09-28 13:40:00,53.85,53.93,53.81,53.9,25603.0,44.2144,44.2801,44.1815,44.2554,25603.0
2015-09-28 13:45:00,53.89,53.91,53.83,53.84,22706.0,44.2472,44.2636,44.198,44.2062,22706.0
2015-09-28 13:50:00,53.85,53.89,53.78,53.78,24828.0,44.2144,44.2472,44.1569,44.1569,24828.0
2015-09-28 13:55:00,53.78,53.83,53.72,53.72,20489.0,44.1569,44.198,44.1076,44.1076,20489.0
2015-09-28 14:00:00,53.73,53.8,53.7,53.77,24240.0,44.1158,44.1733,44.0912,44.1487,24240.0
2015-09-28 14:05:00,53.76,53.83,53.7,53.8,20856.0,44.1405,44.198,44.0912,44.1733,20856.0
2015-09-28 14:10:00,53.79,53.8,53.69,53.73,25437.0,44.1651,44.1733,44.083,44.1158,25437.0
2015-09-28 14:15:00,53.73,53.73,53.6,53.65,26683.0,44.1158,44.1158,44.0091,44.0502,26683.0
2015-09-28 14:20:00,53.66,53.72,53.6,53.72,23855.0,44.0584,44.1076,44.0091,44.1076,23855.0
2015-09-28 14:25:00,53.71,53.8,53.68,53.8,35503.0,44.0994,44.1733,44.0748,44.1733,35503.0
2015-09-28 14:30:00,53.81,53.86,53.77,53.85,20604.0,44.1815,44.2226,44.1487,44.2144,20604.0
2015-09-28 14:35:00,53.85,54.03,53.83,54.0,54812.0,44.2144,44.3622,44.198,44.3375,54812.0
2015-09-28 14:40:00,54.02,54.02,53.88,53.94,14556.0,44.354,44.354,44.239,44.2883,14556.0
2015-09-28 14:45:00,53.97,53.99,53.8,53.82,11791.0,44.3129,44.3293,44.1733,44.1897,11791.0
2015-09-28 14:50:00,53.83,53.85,53.7,53.74,15775.0,44.198,44.2144,44.0912,44.1241,15775.0
2015-09-28 14:55:00,53.74,53.78,53.65,53.69,12043.0,44.1241,44.1569,44.0502,44.083,12043.0
2015-09-28 15:00:00,53.68,53.71,53.6,53.71,16037.0,44.0748,44.0994,44.0091,44.0994,16037.0
2015-09-28 15:05:00,53.71,53.71,53.54,53.55,16375.0,44.0994,44.0994,43.9598,43.9681,16375.0
2015-09-28 15:10:00,53.55,53.62,53.52,53.61,17616.0,43.9681,44.0255,43.9434,44.0173,17616.0
2015-09-28 15:15:00,53.61,53.72,53.57,53.72,20738.0,44.0173,44.1076,43.9845,44.1076,20738.0
2015-09-28 15:20:00,53.72,53.73,53.6,53.62,19051.0,44.1076,44.1158,44.0091,44.0255,19051.0
2015-09-28 15:25:00,53.63,53.69,53.56,53.61,18368.0,44.0337,44.083,43.9763,44.0173,18368.0
2015-09-28 15:30:00,53.6,53.72,53.59,53.68,55513.0,44.0091,44.1076,44.0009,44.0748,55513.0
2015-09-28 15:35:00,53.68,53.83,53.66,53.68,32589.0,44.0748,44.198,44.0584,44.0748,32589.0
2015-09-28 15:40:00,53.66,53.84,53.66,53.78,58552.0,44.0584,44.2062,44.0584,44.1569,58552.0
2015-09-28 15:45:00,53.78,53.82,53.7,53.74,38313.0,44.1569,44.1897,44.0912,44.1241,38313.0
2015-09-28 15:50:00,53.73,53.77,53.66,53.68,46362.0,44.1158,44.1487,44.0584,44.0748,46362.0
2015-09-28 15:55:00,53.69,53.69,53.46,53.47,136991.0,44.083,44.083,43.8942,43.9024,136991.0
2015-09-29 09:30:00,53.53,53.68,53.43,53.68,46577.0,43.9516,44.0748,43.8695,44.0748,46577.0
2015-09-29 09:35:00,53.72,53.82,53.66,53.71,16657.0,44.1076,44.1897,44.0584,44.0994,16657.0
2015-09-29 09:40:00,53.66,53.66,53.32,53.37,15912.0,44.0584,44.0584,43.7792,43.8203,15912.0
2015-09-29 09:45:00,53.38,53.4,53.18,53.2,14462.0,43.8285,43.8449,43.6643,43.6807,14462.0
2015-09-29 09:50:00,53.19,53.48,53.13,53.45,21291.0,43.6725,43.9106,43.6232,43.8859,21291.0
2015-09-29 09:55:00,53.45,53.68,53.45,53.52,11970.0,43.8859,44.0748,43.8859,43.9434,11970.0
2015-09-29 10:00:00,53.53,53.63,53.48,53.51,14010.0,43.9516,44.0337,43.9106,43.9352,14010.0
2015-09-29 10:05:00,53.53,53.68,53.47,53.51,81696.0,43.9516,44.0748,43.9024,43.9352,81696.0
2015-09-29 10:10:00,53.51,53.82,53.5,53.77,44205.0,43.9352,44.1897,43.927,44.1487,44205.0
2015-09-29 10:15:00,53.75,53.86,53.7,53.82,30578.0,44.1323,44.2226,44.0912,44.1897,30578.0
2015-09-29 10:20:00,53.82,53.98,53.78,53.93,24147.0,44.1897,44.3211,44.1569,44.2801,24147.0
2015-09-29 10:25:00,53.94,54.2,53.94,54.2,14400.0,44.2883,44.5017,44.2883,44.5017,14400.0
2015-09-29 10:30:00,54.21,54.31,54.2,54.27,53991.0,44.51,44.5921,44.5017,44.5592,53991.0
2015-09-29 10:35:00,54.25,54.26,54.02,54.03,16850.0,44.5428,44.551,44.354,44.3622,16850.0
2015-09-29 10:40:00,54.03,54.03,53.87,53.87,7200.0,44.3622,44.3622,44.2308,44.2308,7200.0
2015-09-29 10:45:00,53.9,53.91,53.68,53.68,10245.0,44.2554,44.2636,44.0748,44.0748,10245.0
2015-09-29 10:50:00,53.69,53.74,53.62,53.74,6943.0,44.083,44.1241,44.0255,44.1241,6943.0
2015-09-29 10:55:00,53.74,53.81,53.72,53.8,6575.0,44.1241,44.1815,44.1076,44.1733,6575.0
2015-09-29 11:00:00,53.8,53.88,53.76,53.86,10435.0,44.1733,44.239,44.1405,44.2226,10435.0
2015-09-29 11:05:00,53.89,53.9,53.82,53.83,9955.0,44.2472,44.2554,44.1897,44.198,9955.0
2015-09-29 11:10:00,53.82,53.85,53.76,53.82,15598.0,44.1897,44.2144,44.1405,44.1897,15598.0
2015-09-29 11:15:00,53.79,53.8,53.69,53.72,9341.0,44.1651,44.1733,44.083,44.1076,9341.0
2015-09-29 11:20:00,53.71,53.84,53.69,53.8,15450.0,44.0994,44.2062,44.083,44.1733,15450.0
2015-09-29 11:25:00,53.81,53.91,53.76,53.91,22061.0,44.1815,44.2636,44.1405,44.2636,22061.0
2015-09-29 11:30:00,53.89,53.92,53.77,53.77,6100.0,44.2472,44.2719,44.1487,44.1487,6100.0
2015-09-29 11:35:00,53.74,53.94,53.7,53.92,7101.0,44.1241,44.2883,44.0912,44.2719,7101.0
2015-09-29 11:40:00,53.92,54.01,53.78,53.78,7521.0,44.2719,44.3457,44.1569,44.1569,7521.0
2015-09-29 11:45:00,53.8,53.95,53.73,53.94,5800.0,44.1733,44.2965,44.1158,44.2883,5800.0
2015-09-29 11:50:00,53.9,53.99,53.89,53.98,5400.0,44.2554,44.3293,44.2472,44.3211,5400.0
2015-09-29 11:55:00,53.98,53.99,53.86,53.86,6099.0,44.3211,44.3293,44.2226,44.2226,6099.0
2015-09-29 12:00:00,53.81,53.91,53.81,53.87,15902.0,44.1815,44.2636,44.1815,44.2308,15902.0
2015-09-29 12:05:00,53.89,53.93,53.85,53.86,4999.0,44.2472,44.2801,44.2144,44.2226,4999.0
2015-09-29 12:10:00,53.85,53.85,53.7,53.78,44447.0,44.2144,44.2144,44.0912,44.1569,44447.0
2015-09-29 12:15:00,53.79,53.91,53.77,53.84,5267.0,44.1651,44.2636,44.1487,44.2062,5267.0
2015-09-29 12:20:00,53.82,53.92,53.81,53.89,7124.0,44.1897,44.2719,44.1815,44.2472,7124.0
2015-09-29 12:25:00,53.92,53.99,53.9,53.97,4846.0,44.2719,44.3293,44.2554,44.3129,4846.0
2015-09-29 12:30:00,53.98,53.98,53.88,53.95,7391.0,44.3211,44.3211,44.239,44.2965,7391.0
2015-09-29 12:35:00,53.93,53.98,53.86,53.93,5479.0,44.2801,44.3211,44.2226,44.2801,5479.0
2015-09-29 12:40:00,53.92,53.97,53.84,53.95,11667.0,44.2719,44.3129,44.2062,44.2965,11667.0
2015-09-29 12:45:00,53.95,54.0,53.83,53.9,22661.0,44.2965,44.3375,44.198,44.2554,22661.0
2015-09-29 12:50:00,53.91,53.92,53.84,53.9,6700.0,44.2636,44.2719,44.2062,44.2554,6700.0
2015-09-29 12:55:00,53.87,53.87,53.72,53.72,15400.0,44.2308,44.2308,44.1076,44.1076,15400.0
2015-09-29 13:00:00,53.74,53.82,53.71,53.81,16690.0,44.1241,44.1897,44.0994,44.1815,16690.0
2015-09-29 13:05:00,53.79,53.88,53.78,53.83,7162.0,44.1651,44.239,44.1569,44.198,7162.0
2015-09-29 13:10:00,53.82,53.89,53.8,53.8,21604.0,44.1897,44.2472,44.1733,44.1733,21604.0
2015-09-29 13:15:00,53.81,53.89,53.77,53.89,5768.0,44.1815,44.2472,44.1487,44.2472,5768.0
2015-09-29 13:20:00,53.87,53.95,53.85,53.85,9300.0,44.2308,44.2965,44.2144,44.2144,9300.0
2015-09-29 13:25:00,53.85,53.91,53.84,53.89,15673.0,44.2144,44.2636,44.2062,44.2472,15673.0
2015-09-29 13:30:00,53.89,54.03,53.89,53.98,9810.0,44.2472,44.3622,44.2472,44.3211,9810.0
2015-09-29 13:35:00,53.97,54.06,53.94,54.0,30154.0,44.3129,44.3868,44.2883,44.3375,30154.0
2015-09-29 13:40:00,54.01,54.14,54.01,54.13,12671.0,44.3457,44.4525,44.3457,44.4443,12671.0
2015-09-29 13:45:00,54.12,54.16,54.08,54.09,9521.0,44.4361,44.4689,44.4032,44.4114,9521.0
2015-09-29 13:50:00,54.09,54.11,54.03,54.04,17277.0,44.4114,44.4279,44.3622,44.3704,17277.0
2015-09-29 13:55:00,54.05,54.12,54.03,54.1,8948.0,44.3786,44.4361,44.3622,44.4196,8948.0
2015-09-29 14:00:00,54.1,54.11,54.01,54.04,23583.0,44.4196,44.4279,44.3457,44.3704,23583.0
2015-09-29 14:05:00,54.01,54.04,53.95,53.96,8654.0,44.3457,44.3704,44.2965,44.3047,8654.0
2015-09-29 14:10:00,53.98,53.98,53.92,53.92,10643.0,44.3211,44.3211,44.2719,44.2719,10643.0
2015-09-29 14:15:00,53.93,53.93,53.83,53.87,10475.0,44.2801,44.2801,44.198,44.2308,10475.0
2015-09-29 14:20:00,53.87,53.91,53.8,53.82,11315.0,44.2308,44.2636,44.1733,44.1897,11315.0
2015-09-29 14:25:00,53.83,54.05,53.83,54.02,15596.0,44.198,44.3786,44.198,44.354,15596.0
2015-09-29 14:30:00,54.0,54.04,53.9,53.9,10275.0,44.3375,44.3704,44.2554,44.2554,10275.0
2015-09-29 14:35:00,53.92,53.94,53.85,53.89,11106.0,44.2719,44.2883,44.2144,44.2472,11106.0
2015-09-29 14:40:00,53.89,53.94,53.86,53.87,8903.0,44.2472,44.2883,44.2226,44.2308,8903.0
2015-09-29 14:45:00,53.86,53.86,53.69,53.72,15002.0,44.2226,44.2226,44.083,44.1076,15002.0
2015-09-29 14:50:00,53.7,53.74,53.64,53.74,15366.0,44.0912,44.1241,44.042,44.1241,15366.0
2015-09-29 14:55:00,53.73,53.8,53.66,53.66,15162.0,44.1158,44.1733,44.0584,44.0584,15162.0
2015-09-29 15:00:00,53.67,53.69,53.58,53.68,42802.0,44.0666,44.083,43.9927,44.0748,42802.0
2015-09-29 15:05:00,53.69,53.78,53.63,53.7,22702.0,44.083,44.1569,44.0337,44.0912,22702.0
2015-09-29 15:10:00,53.69,53.76,53.67,53.74,17651.0,44.083,44.1405,44.0666,44.1241,17651.0
2015-09-29 15:15:00,53.75,53.79,53.69,53.72,31156.0,44.1323,44.1651,44.083,44.1076,31156.0
2015-09-29 15:20:00,53.71,53.71,53.56,53.58,32090.0,44.0994,44.0994,43.9763,43.9927,32090.0
2015-09-29 15:25:00,53.57,53.59,53.52,53.55,65124.0,43.9845,44.0009,43.9434,43.9681,65124.0
2015-09-29 15:30:00,53.57,53.82,53.56,53.8,149307.0,43.9845,44.1897,43.9763,44.1733,149307.0
2015-09-29 15:35:00,53.8,53.96,53.78,53.81,129845.0,44.1733,44.3047,44.1569,44.1815,129845.0
2015-09-29 15:40:00,53.81,53.83,53.75,53.8,45758.0,44.1815,44.198,44.1323,44.1733,45758.0
2015-09-29 15:45:00,53.79,54.0,53.75,54.0,57403.0,44.1651,44.3375,44.1323,44.3375,57403.0
2015-09-29 15:50:00,53.98,54.18,53.96,54.14,107854.0,44.3211,44.4853,44.3047,44.4525,107854.0
2015-09-29 15:55:00,54.13,54.26,54.04,54.05,229005.0,44.4443,44.551,44.3704,44.3786,229005.0
2015-09-30 09:30:00,55.02,55.26,54.83,55.26,84580.0,45.175,45.3721,45.019,45.3721,84580.0
2015-09-30 09:35:00,55.26,55.7,55.21,55.57,94093.0,45.3721,45.7333,45.331,45.6266,94093.0
2015-09-30 09:40:00,55.57,55.62,55.38,55.43,58993.0,45.6266,45.6677,45.4706,45.5117,58993.0
2015-09-30 09:45:00,55.42,55.65,55.41,55.64,68139.0,45.5034,45.6923,45.4952,45.6841,68139.0
2015-09-30 09:50:00,55.64,55.65,55.48,55.6,38294.0,45.6841,45.6923,45.5527,45.6512,38294.0
2015-09-30 09:55:00,55.64,55.75,55.55,55.57,48610.0,45.6841,45.7744,45.6102,45.6266,48610.0
2015-09-30 10:00:00,55.56,55.79,55.54,55.79,51549.0,45.6184,45.8072,45.602,45.8072,51549.0
2015-09-30 10:05:00,55.78,55.95,55.77,55.92,65321.0,45.799,45.9386,45.7908,45.914,65321.0
2015-09-30 10:10:00,55.93,55.94,55.8,55.92,26925.0,45.9222,45.9304,45.8155,45.914,26925.0
2015-09-30 10:15:00,55.93,56.2,55.25,56.14,179807.0,45.9222,46.1439,45.3639,46.0946,179807.0
2015-09-30 10:20:00,56.16,56.31,55.98,55.98,64392.0,46.111,46.2342,45.9632,45.9632,64392.0
2015-09-30 10:25:00,55.99,56.22,55.98,56.16,29935.0,45.9715,46.1603,45.9632,46.111,29935.0
2015-09-30 10:30:00,56.13,56.15,56.02,56.05,37661.0,46.0864,46.1028,45.9961,46.0207,37661.0
2015-09-30 10:35:00,56.06,56.17,56.05,56.12,15434.0,46.0289,46.1192,46.0207,46.0782,15434.0
2015-09-30 10:40:00,56.12,56.12,55.87,55.88,53743.0,46.0782,46.0782,45.8729,45.8811,53743.0
2015-09-30 10:45:00,55.89,55.95,55.79,55.88,40531.0,45.8893,45.9386,45.8072,45.8811,40531.0
2015-09-30 10:50:00,55.88,55.91,55.75,55.77,25853.0,45.8811,45.9058,45.7744,45.7908,25853.0
2015-09-30 10:55:00,55.78,55.79,55.67,55.71,30167.0,45.799,45.8072,45.7087,45.7416,30167.0
2015-09-30 11:00:00,55.7,55.75,55.62,55.69,36886.0,45.7333,45.7744,45.6677,45.7251,36886.0
2015-09-30 11:05:00,55.69,55.75,55.67,55.67,15778.0,45.7251,45.7744,45.7087,45.7087,15778.0
2015-09-30 11:10:00,55.68,55.84,55.66,55.81,16247.0,45.7169,45.8483,45.7005,45.8237,16247.0
2015-09-30 11:15:00,55.81,55.87,55.74,55.87,16362.0,45.8237,45.8729,45.7662,45.8729,16362.0
2015-09-30 11:20:00,55.87,55.96,55.75,55.76,24600.0,45.8729,45.9468,45.7744,45.7826,24600.0
2015-09-30 11:25:00,55.77,55.84,55.73,55.8,13854.0,45.7908,45.8483,45.758,45.8155,13854.0
2015-09-30 11:30:00,55.8,55.9,55.76,55.87,14858.0,45.8155,45.8976,45.7826,45.8729,14858.0
2015-09-30 11:35:00,55.87,55.87,55.8,55.81,12359.0,45.8729,45.8729,45.8155,45.8237,12359.0
2015-09-30 11:40:00,55.82,55.85,55.67,55.67,51966.0,45.8319,45.8565,45.7087,45.7087,51966.0
2015-09-30 11:45:00,55.69,55.77,55.68,55.76,24706.0,45.7251,45.7908,45.7169,45.7826,24706.0
2015-09-30 11:50:00,55.78,55.8,55.71,55.77,8840.0,45.799,45.8155,45.7416,45.7908,8840.0
2015-09-30 11:55:00,55.78,55.83,55.69,55.82,11563.0,45.799,45.8401,45.7251,45.8319,11563.0
2015-09-30 12:00:00,55.83,55.89,55.8,55.87,10691.0,45.8401,45.8893,45.8155,45.8729,10691.0
2015-09-30 12:05:00,55.86,55.87,55.74,55.78,12453.0,45.8647,45.8729,45.7662,45.799,12453.0
2015-09-30 12:10:00,55.78,55.82,55.71,55.73,11787.0,45.799,45.8319,45.7416,45.758,11787.0
2015-09-30 12:15:00,55.73,55.78,55.71,55.76,21667.0,45.758,45.799,45.7416,45.7826,21667.0
2015-09-30 12:20:00,55.75,55.79,55.69,55.73,31353.0,45.7744,45.8072,45.7251,45.758,31353.0
2015-09-30 12:25:00,55.73,55.88,55.73,55.87,20495.0,45.758,45.8811,45.758,45.8729,20495.0
2015-09-30 12:30:00,55.88,55.93,55.84,55.92,26327.0,45.8811,45.9222,45.8483,45.914,26327.0
2015-09-30 12:35:00,55.9,55.93,55.88,55.9,14554.0,45.8976,45.9222,45.8811,45.8976,14554.0
2015-09-30 12:40:00,55.88,55.91,55.86,55.87,7031.0,45.8811,45.9058,45.8647,45.8729,7031.0
2015-09-30 12:45:00,55.86,55.86,55.73,55.73,20262.0,45.8647,45.8647,45.758,45.758,20262.0
2015-09-30 12:50:00,55.74,55.77,55.72,55.73,14593.0,45.7662,45.7908,45.7498,45.758,14593.0
2015-09-30 12:55:00,55.71,55.81,55.71,55.81,13350.0,45.7416,45.8237,45.7416,45.8237,13350.0
2015-09-30 13:00:00,55.8,55.92,55.8,55.92,11633.0,45.8155,45.914,45.8155,45.914,11633.0
2015-09-30 13:05:00,55.93,55.95,55.89,55.92,15073.0,45.9222,45.9386,45.8893,45.914,15073.0
2015-09-30 13:10:00,55.93,55.98,55.86,55.86,10999.0,45.9222,45.9632,45.8647,45.8647,10999.0
2015-09-30 13:15:00,55.86,56.05,55.86,56.05,19627.0,45.8647,46.0207,45.8647,46.0207,19627.0
2015-09-30 13:20:00,56.04,56.04,55.96,55.98,13335.0,46.0125,46.0125,45.9468,45.9632,13335.0
2015-09-30 13:25:00,55.98,56.04,55.96,56.04,15284.0,45.9632,46.0125,45.9468,46.0125,15284.0
2015-09-30 13:30:00,56.04,56.09,56.0,56.03,18500.0,46.0125,46.0536,45.9797,46.0043,18500.0
2015-09-30 13:35:00,56.03,56.15,56.0,56.13,25968.0,46.0043,46.1028,45.9797,46.0864,25968.0
2015-09-30 13:40:00,56.13,56.35,56.12,56.31,14498.0,46.0864,46.267,46.0782,46.2342,14498.0
2015-09-30 13:45:00,56.32,56.32,56.2,56.22,12275.0,46.2424,46.2424,46.1439,46.1603,12275.0
2015-09-30 13:50:00,56.22,56.36,56.2,56.31,17182.0,46.1603,46.2753,46.1439,46.2342,17182.0
2015-09-30 13:55:00,56.3,56.34,56.27,56.28,11940.0,46.226,46.2588,46.2014,46.2096,11940.0
2015-09-30 14:00:00,56.29,56.3,56.17,56.2,31378.0,46.2178,46.226,46.1192,46.1439,31378.0
2015-09-30 14:05:00,56.21,56.31,56.2,56.29,52034.0,46.1521,46.2342,46.1439,46.2178,52034.0
2015-09-30 14:10:00,56.28,56.28,56.14,56.23,17964.0,46.2096,46.2096,46.0946,46.1685,17964.0
2015-09-30 14:15:00,56.23,56.29,56.19,56.27,22321.0,46.1685,46.2178,46.1357,46.2014,22321.0
2015-09-30 14:20:00,56.27,56.36,56.26,56.36,15908.0,46.2014,46.2753,46.1931,46.2753,15908.0
2015-09-30 14:25:00,56.37,56.38,56.29,56.31,21579.0,46.2835,46.2917,46.2178,46.2342,21579.0
2015-09-30 14:30:00,56.32,56.36,56.22,56.27,58610.0,46.2424,46.2753,46.1603,46.2014,58610.0
2015-09-30 14:35:00,56.27,56.3,56.23,56.27,36467.0,46.2014,46.226,46.1685,46.2014,36467.0
2015-09-30 14:40:00,56.25,56.34,56.25,56.33,17213.0,46.1849,46.2588,46.1849,46.2506,17213.0
2015-09-30 14:45:00,56.32,56.39,56.26,56.34,19403.0,46.2424,46.2999,46.1931,46.2588,19403.0
2015-09-30 14:50:00,56.33,56.35,56.28,56.34,17464.0,46.2506,46.267,46.2096,46.2588,17464.0
2015-09-30 14:55:00,56.34,56.45,56.33,56.43,13338.0,46.2588,46.3491,46.2506,46.3327,13338.0
2015-09-30 15:00:00,56.43,56.48,56.26,56.27,18450.0,46.3327,46.3738,46.1931,46.2014,18450.0
2015-09-30 15:05:00,56.28,56.34,56.24,56.29,18407.0,46.2096,46.2588,46.1767,46.2178,18407.0
2015-09-30 15:10:00,56.29,56.32,56.25,56.27,19054.0,46.2178,46.2424,46.1849,46.2014,19054.0
2015-09-30 15:15:00,56.27,56.27,56.17,56.23,20449.0,46.2014,46.2014,46.1192,46.1685,20449.0
2015-09-30 15:20:00,56.2,56.23,56.06,56.06,59895.0,46.1439,46.1685,46.0289,46.0289,59895.0
2015-09-30 15:25:00,56.06,56.16,56.03,56.16,35212.0,46.0289,46.111,46.0043,46.111,35212.0
2015-09-30 15:30:00,56.16,56.31,56.15,56.3,39941.0,46.111,46.2342,46.1028,46.226,39941.0
2015-09-30 15:35:00,56.31,56.37,56.22,56.27,46404.0,46.2342,46.2835,46.1603,46.2014,46404.0
2015-09-30 15:40:00,56.26,56.42,56.24,56.41,58458.0,46.1931,46.3245,46.1767,46.3163,58458.0
2015-09-30 15:45:00,56.4,56.43,56.33,56.43,58335.0,46.3081,46.3327,46.2506,46.3327,58335.0
2015-09-30 15:50:00,56.44,56.47,56.41,56.44,67542.0,46.3409,46.3656,46.3163,46.3409,67542.0
2015-09-30 15:55:00,56.45,56.54,56.37,56.39,185912.0,46.3491,46.423,46.2835,46.2999,185912.0
2015-10-01 09:30:00,56.35,56.54,56.08,56.15,78206.0,46.267,46.423,46.0454,46.1028,78206.0
2015-10-01 09:35:00,56.2,56.2,55.81,55.85,30633.0,46.1439,46.1439,45.8237,45.8565,30633.0
2015-10-01 09:40:00,55.88,55.91,55.56,55.56,35801.0,45.8811,45.9058,45.6184,45.6184,35801.0
2015-10-01 09:45:00,55.56,55.6,55.43,55.48,22600.0,45.6184,45.6512,45.5117,45.5527,22600.0
2015-10-01 09:50:00,55.48,55.56,55.45,55.51,54481.0,45.5527,45.6184,45.5281,45.5773,54481.0
2015-10-01 09:55:00,55.51,55.56,55.29,55.29,29900.0,45.5773,45.6184,45.3967,45.3967,29900.0
2015-10-01 10:00:00,55.3,55.45,55.18,55.33,32665.0,45.4049,45.5281,45.3064,45.4296,32665.0
2015-10-01 10:05:00,55.37,55.45,55.31,55.43,42769.0,45.4624,45.5281,45.4131,45.5117,42769.0
2015-10-01 10:10:00,55.42,55.45,55.25,55.27,31862.0,45.5034,45.5281,45.3639,45.3803,31862.0
2015-10-01 10:15:00,55.28,55.46,55.28,55.34,29920.0,45.3885,45.5363,45.3885,45.4378,29920.0
2015-10-01 10:20:00,55.33,55.37,55.19,55.19,19825.0,45.4296,45.4624,45.3146,45.3146,19825.0
2015-10-01 10:25:00,55.16,55.2,55.06,55.18,39400.0,45.29,45.3228,45.2079,45.3064,39400.0
2015-10-01 10:30:00,55.18,55.23,54.93,54.94,29990.0,45.3064,45.3474,45.1011,45.1093,29990.0
2015-10-01 10:35:00,54.94,55.04,54.92,54.96,29705.0,45.1093,45.1914,45.0929,45.1258,29705.0
2015-10-01 10:40:00,54.95,55.09,54.87,54.87,22395.0,45.1175,45.2325,45.0519,45.0519,22395.0
2015-10-01 10:45:00,54.87,55.0,54.86,54.89,31520.0,45.0519,45.1586,45.0437,45.0683,31520.0
2015-10-01 10:50:00,54.88,54.88,54.7,54.71,27084.0,45.0601,45.0601,44.9123,44.9205,27084.0
2015-10-01 10:55:00,54.71,54.78,54.69,54.73,38676.0,44.9205,44.978,44.9041,44.9369,38676.0
2015-10-01 11:00:00,54.69,54.7,54.57,54.65,46188.0,44.9041,44.9123,44.8055,44.8712,46188.0
2015-10-01 11:05:00,54.67,54.67,54.55,54.55,55946.0,44.8876,44.8876,44.7891,44.7891,55946.0
2015-10-01 11:10:00,54.57,54.64,54.52,54.54,105865.0,44.8055,44.863,44.7645,44.7809,105865.0
2015-10-01 11:15:00,54.54,54.56,54.47,54.51,43646.0,44.7809,44.7973,44.7234,44.7563,43646.0
2015-10-01 11:20:00,54.5,54.51,54.39,54.45,72604.0,44.7481,44.7563,44.6578,44.707,72604.0
2015-10-01 11:25:00,54.47,54.65,54.44,54.56,39058.0,44.7234,44.8712,44.6988,44.7973,39058.0
2015-10-01 11:30:00,54.57,54.59,54.33,54.34,32178.0,44.8055,44.822,44.6085,44.6167,32178.0
2015-10-01 11:35:00,54.34,54.39,54.26,54.36,34747.0,44.6167,44.6578,44.551,44.6331,34747.0
2015-10-01 11:40:00,54.33,54.35,54.28,54.29,31953.0,44.6085,44.6249,44.5674,44.5756,31953.0
2015-10-01 11:45:00,54.29,54.29,54.06,54.2,99369.0,44.5756,44.5756,44.3868,44.5017,99369.0
2015-10-01 11:50:00,54.21,54.23,53.97,54.0,32433.0,44.51,44.5264,44.3129,44.3375,32433.0
2015-10-01 11:55:00,54.0,54.04,53.89,53.97,50245.0,44.3375,44.3704,44.2472,44.3129,50245.0
2015-10-01 12:00:00,53.96,53.96,53.87,53.88,37819.0,44.3047,44.3047,44.2308,44.239,37819.0
2015-10-01 12:05:00,53.88,53.88,53.76,53.82,39797.0,44.239,44.239,44.1405,44.1897,39797.0
2015-10-01 12:10:00,53.82,53.88,53.76,53.86,56965.0,44.1897,44.239,44.1405,44.2226,56965.0
2015-10-01 12:15:00,53.85,53.9,53.81,53.85,50875.0,44.2144,44.2554,44.1815,44.2144,50875.0
2015-10-01 12:20:00,53.85,53.86,53.71,53.76,64829.0,44.2144,44.2226,44.0994,44.1405,64829.0
2015-10-01 12:25:00,53.77,54.03,53.76,54.01,72003.0,44.1487,44.3622,44.1405,44.3457,72003.0
2015-10-01 12:30:00,54.02,54.05,53.92,53.99,62855.0,44.354,44.3786,44.2719,44.3293,62855.0
2015-10-01 12:35:00,53.99,54.01,53.93,53.95,50630.0,44.3293,44.3457,44.2801,44.2965,50630.0
2015-10-01 12:40:00,53.96,53.96,53.84,53.88,60434.0,44.3047,44.3047,44.2062,44.239,60434.0
2015-10-01 12:45:00,53.88,53.89,53.8,53.84,57237.0,44.239,44.2472,44.1733,44.2062,57237.0
2015-10-01 12:50:00,53.84,53.85,53.79,53.8,21690.0,44.2062,44.2144,44.1651,44.1733,21690.0
2015-10-01 12:55:00,53.81,53.91,53.81,53.9,47903.0,44.1815,44.2636,44.1815,44.2554,47903.0
2015-10-01 13:00:00,53.89,53.89,53.73,53.74,44155.0,44.2472,44.2472,44.1158,44.1241,44155.0
2015-10-01 13:05:00,53.74,53.81,53.73,53.81,18732.0,44.1241,44.1815,44.1158,44.1815,18732.0
2015-10-01 13:10:00,53.82,53.84,53.73,53.73,24252.0,44.1897,44.2062,44.1158,44.1158,24252.0
2015-10-01 13:15:00,53.75,53.97,53.75,53.9,32099.0,44.1323,44.3129,44.1323,44.2554,32099.0
2015-10-01 13:20:00,53.9,53.91,53.8,53.91,41000.0,44.2554,44.2636,44.1733,44.2636,41000.0
2015-10-01 13:25:00,53.91,54.0,53.87,53.9,19199.0,44.2636,44.3375,44.2308,44.2554,19199.0
2015-10-01 13:30:00,53.9,53.96,53.84,53.89,17473.0,44.2554,44.3047,44.2062,44.2472,17473.0
2015-10-01 13:35:00,53.88,53.99,53.84,53.97,22244.0,44.239,44.3293,44.2062,44.3129,22244.0
2015-10-01 13:40:00,53.97,53.99,53.93,53.97,56365.0,44.3129,44.3293,44.2801,44.3129,56365.0
2015-10-01 13:45:00,53.96,54.17,53.94,54.17,32796.0,44.3047,44.4771,44.2883,44.4771,32796.0
2015-10-01 13:50:00,54.17,54.2,54.07,54.19,25140.0,44.4771,44.5017,44.395,44.4935,25140.0
2015-10-01 13:55:00,54.19,54.26,54.19,54.26,20023.0,44.4935,44.551,44.4935,44.551,20023.0
2015-10-01 14:00:00,54.26,54.34,54.24,54.3,65571.0,44.551,44.6167,44.5346,44.5839,65571.0
2015-10-01 14:05:00,54.31,54.38,54.31,54.35,102364.0,44.5921,44.6495,44.5921,44.6249,102364.0
2015-10-01 14:10:00,54.33,54.43,54.33,54.36,64995.0,44.6085,44.6906,44.6085,44.6331,64995.0
2015-10-01 14:15:00,54.36,54.37,54.31,54.35,37227.0,44.6331,44.6413,44.5921,44.6249,37227.0
2015-10-01 14:20:00,54.36,54.36,54.28,54.28,42697.0,44.6331,44.6331,44.5674,44.5674,42697.0
2015-10-01 14:25:00,54.29,54.29,54.18,54.24,43096.0,44.5756,44.5756,44.4853,44.5346,43096.0
2015-10-01 14:30:00,54.25,54.41,54.25,54.37,42643.0,44.5428,44.6742,44.5428,44.6413,42643.0
2015-10-01 14:35:00,54.37,54.48,54.37,54.48,22008.0,44.6413,44.7316,44.6413,44.7316,22008.0
2015-10-01 14:40:00,54.48,54.51,54.3,54.3,31912.0,44.7316,44.7563,44.5839,44.5839,31912.0
2015-10-01 14:45:00,54.31,54.41,54.26,54.27,36736.0,44.5921,44.6742,44.551,44.5592,36736.0
2015-10-01 14:50:00,54.28,54.44,54.27,54.44,30950.0,44.5674,44.6988,44.5592,44.6988,30950.0
2015-10-01 14:55:00,54.45,54.59,54.45,54.55,20881.0,44.707,44.822,44.707,44.7891,20881.0
2015-10-01 15:00:00,54.56,54.65,54.51,54.57,22904.0,44.7973,44.8712,44.7563,44.8055,22904.0
2015-10-01 15:05:00,54.58,54.59,54.48,54.51,29892.0,44.8138,44.822,44.7316,44.7563,29892.0
2015-10-01 15:10:00,54.51,54.7,54.5,54.66,40275.0,44.7563,44.9123,44.7481,44.8794,40275.0
2015-10-01 15:15:00,54.67,54.7,54.58,54.69,43168.0,44.8876,44.9123,44.8138,44.9041,43168.0
2015-10-01 15:20:00,54.68,54.69,54.61,54.66,32875.0,44.8959,44.9041,44.8384,44.8794,32875.0
2015-10-01 15:25:00,54.66,54.69,54.5,54.62,41668.0,44.8794,44.9041,44.7481,44.8466,41668.0
2015-10-01 15:30:00,54.61,54.65,54.57,54.64,49685.0,44.8384,44.8712,44.8055,44.863,49685.0
2015-10-01 15:35:00,54.65,54.65,54.51,54.53,54296.0,44.8712,44.8712,44.7563,44.7727,54296.0
2015-10-01 15:40:00,54.53,54.6,54.52,54.59,38598.0,44.7727,44.8302,44.7645,44.822,38598.0
2015-10-01 15:45:00,54.59,54.73,54.58,54.68,61296.0,44.822,44.9369,44.8138,44.8959,61296.0
2015-10-01 15:50:00,54.69,54.86,54.69,54.85,107943.0,44.9041,45.0437,44.9041,45.0354,107943.0
2015-10-01 15:55:00,54.85,54.94,54.84,54.94,211660.0,45.0354,45.1093,45.0272,45.1093,211660.0
2015-10-02 09:30:00,54.0,54.37,53.89,54.05,44087.0,44.3375,44.6413,44.2472,44.3786,44087.0
2015-10-02 09:35:00,53.96,54.31,53.87,54.07,36756.0,44.3047,44.5921,44.2308,44.395,36756.0
2015-10-02 09:40:00,54.08,54.35,54.01,54.2,23673.0,44.4032,44.6249,44.3457,44.5017,23673.0
2015-10-02 09:45:00,54.19,54.2,54.01,54.06,30661.0,44.4935,44.5017,44.3457,44.3868,30661.0
2015-10-02 09:50:00,54.05,54.06,53.84,54.02,28836.0,44.3786,44.3868,44.2062,44.354,28836.0
2015-10-02 09:55:00,54.05,54.11,53.9,54.04,18021.0,44.3786,44.4279,44.2554,44.3704,18021.0
2015-10-02 10:00:00,53.99,54.01,53.7,53.72,31319.0,44.3293,44.3457,44.0912,44.1076,31319.0
2015-10-02 10:05:00,53.7,53.99,53.7,53.92,37082.0,44.0912,44.3293,44.0912,44.2719,37082.0
2015-10-02 10:10:00,53.93,53.99,53.82,53.94,18050.0,44.2801,44.3293,44.1897,44.2883,18050.0
2015-10-02 10:15:00,53.99,54.19,53.99,54.15,15610.0,44.3293,44.4935,44.3293,44.4607,15610.0
2015-10-02 10:20:00,54.17,54.21,54.06,54.09,15042.0,44.4771,44.51,44.3868,44.4114,15042.0
2015-10-02 10:25:00,54.07,54.1,53.89,53.9,14193.0,44.395,44.4196,44.2472,44.2554,14193.0
2015-10-02 10:30:00,53.9,53.96,53.85,53.9,18878.0,44.2554,44.3047,44.2144,44.2554,18878.0
2015-10-02 10:35:00,53.93,54.0,53.85,53.99,36219.0,44.2801,44.3375,44.2144,44.3293,36219.0
2015-10-02 10:40:00,54.0,54.26,53.96,54.19,79647.0,44.3375,44.551,44.3047,44.4935,79647.0
2015-10-02 10:45:00,54.15,54.24,54.15,54.21,19498.0,44.4607,44.5346,44.4607,44.51,19498.0
2015-10-02 10:50:00,54.21,54.21,54.07,54.1,11847.0,44.51,44.51,44.395,44.4196,11847.0
2015-10-02 10:55:00,54.08,54.24,54.08,54.2,50914.0,44.4032,44.5346,44.4032,44.5017,50914.0
2015-10-02 11:00:00,54.19,54.24,54.16,54.21,32756.0,44.4935,44.5346,44.4689,44.51,32756.0
2015-10-02 11:05:00,54.21,54.27,54.17,54.2,39367.0,44.51,44.5592,44.4771,44.5017,39367.0
2015-10-02 11:10:00,54.2,54.2,54.09,54.1,13340.0,44.5017,44.5017,44.4114,44.4196,13340.0
2015-10-02 11:15:00,54.1,54.1,53.88,53.88,20848.0,44.4196,44.4196,44.239,44.239,20848.0
2015-10-02 11:20:00,53.86,53.88,53.7,53.73,25691.0,44.2226,44.239,44.0912,44.1158,25691.0
2015-10-02 11:25:00,53.74,53.96,53.73,53.96,21700.0,44.1241,44.3047,44.1158,44.3047,21700.0
2015-10-02 11:30:00,53.95,54.06,53.95,54.0,19360.0,44.2965,44.3868,44.2965,44.3375,19360.0
2015-10-02 11:35:00,54.0,54.07,53.89,53.89,28214.0,44.3375,44.395,44.2472,44.2472,28214.0
2015-10-02 11:40:00,53.88,53.97,53.88,53.93,10140.0,44.239,44.3129,44.239,44.2801,10140.0
2015-10-02 11:45:00,53.94,53.95,53.86,53.92,12630.0,44.2883,44.2965,44.2226,44.2719,12630.0
2015-10-02 11:50:00,53.92,54.07,53.89,54.07,13046.0,44.2719,44.395,44.2472,44.395,13046.0
2015-10-02 11:55:00,54.04,54.11,54.02,54.1,19329.0,44.3704,44.4279,44.354,44.4196,19329.0
2015-10-02 12:00:00,54.1,54.12,54.02,54.05,11333.0,44.4196,44.4361,44.354,44.3786,11333.0
2015-10-02 12:05:00,54.05,54.1,54.03,54.05,37084.0,44.3786,44.4196,44.3622,44.3786,37084.0
2015-10-02 12:10:00,54.05,54.17,54.05,54.17,39026.0,44.3786,44.4771,44.3786,44.4771,39026.0
2015-10-02 12:15:00,54.18,54.24,54.15,54.24,11951.0,44.4853,44.5346,44.4607,44.5346,11951.0
2015-10-02 12:20:00,54.22,54.23,54.18,54.18,45710.0,44.5182,44.5264,44.4853,44.4853,45710.0
2015-10-02 12:25:00,54.19,54.23,54.19,54.23,56934.0,44.4935,44.5264,44.4935,44.5264,56934.0
2015-10-02 12:30:00,54.21,54.41,54.21,54.31,53105.0,44.51,44.6742,44.51,44.5921,53105.0
2015-10-02 12:35:00,54.29,54.3,54.22,54.22,19857.0,44.5756,44.5839,44.5182,44.5182,19857.0
2015-10-02 12:40:00,54.22,54.23,54.16,54.18,16132.0,44.5182,44.5264,44.4689,44.4853,16132.0
2015-10-02 12:45:00,54.19,54.31,54.15,54.28,33576.0,44.4935,44.5921,44.4607,44.5674,33576.0
2015-10-02 12:50:00,54.28,54.36,54.22,54.36,30048.0,44.5674,44.6331,44.5182,44.6331,30048.0
2015-10-02 12:55:00,54.35,54.44,54.34,54.42,45260.0,44.6249,44.6988,44.6167,44.6824,45260.0
2015-10-02 13:00:00,54.44,54.54,54.39,54.5,29980.0,44.6988,44.7809,44.6578,44.7481,29980.0
2015-10-02 13:05:00,54.52,54.55,54.5,54.53,55949.0,44.7645,44.7891,44.7481,44.7727,55949.0
2015-10-02 13:10:00,54.53,54.67,54.53,54.67,17400.0,44.7727,44.8876,44.7727,44.8876,17400.0
2015-10-02 13:15:00,54.68,54.71,54.57,54.58,27575.0,44.8959,44.9205,44.8055,44.8138,27575.0
2015-10-02 13:20:00,54.58,54.6,54.49,54.52,22037.0,44.8138,44.8302,44.7399,44.7645,22037.0
2015-10-02 13:25:00,54.52,54.55,54.47,54.52,26702.0,44.7645,44.7891,44.7234,44.7645,26702.0
2015-10-02 13:30:00,54.52,54.66,54.52,54.65,31661.0,44.7645,44.8794,44.7645,44.8712,31661.0
2015-10-02 13:35:00,54.65,54.67,54.57,54.61,49094.0,44.8712,44.8876,44.8055,44.8384,49094.0
2015-10-02 13:40:00,54.61,54.63,54.54,54.61,34963.0,44.8384,44.8548,44.7809,44.8384,34963.0
2015-10-02 13:45:00,54.61,54.66,54.59,54.6,50260.0,44.8384,44.8794,44.822,44.8302,50260.0
2015-10-02 13:50:00,54.6,54.6,54.55,54.55,30442.0,44.8302,44.8302,44.7891,44.7891,30442.0
2015-10-02 13:55:00,54.56,54.61,54.53,54.55,48997.0,44.7973,44.8384,44.7727,44.7891,48997.0
2015-10-02 14:00:00,54.55,54.61,54.53,54.61,25672.0,44.7891,44.8384,44.7727,44.8384,25672.0
2015-10-02 14:05:00,54.61,54.78,54.58,54.77,68189.0,44.8384,44.978,44.8138,44.9698,68189.0
2015-10-02 14:10:00,54.75,54.75,54.59,54.61,75362.0,44.9533,44.9533,44.822,44.8384,75362.0
2015-10-02 14:15:00,54.6,54.63,54.54,54.58,52924.0,44.8302,44.8548,44.7809,44.8138,52924.0
2015-10-02 14:20:00,54.57,54.64,54.54,54.64,47972.0,44.8055,44.863,44.7809,44.863,47972.0
2015-10-02 14:25:00,54.64,54.64,54.57,54.61,62301.0,44.863,44.863,44.8055,44.8384,62301.0
2015-10-02 14:30:00,54.61,54.74,54.61,54.73,48188.0,44.8384,44.9451,44.8384,44.9369,48188.0
2015-10-02 14:35:00,54.73,54.87,54.72,54.85,37895.0,44.9369,45.0519,44.9287,45.0354,37895.0
2015-10-02 14:40:00,54.86,54.89,54.78,54.79,53829.0,45.0437,45.0683,44.978,44.9862,53829.0
2015-10-02 14:45:00,54.8,54.88,54.79,54.84,25736.0,44.9944,45.0601,44.9862,45.0272,25736.0
2015-10-02 14:50:00,54.84,54.9,54.83,54.9,27200.0,45.0272,45.0765,45.019,45.0765,27200.0
2015-10-02 14:55:00,54.9,54.95,54.85,54.87,36363.0,45.0765,45.1175,45.0354,45.0519,36363.0
2015-10-02 15:00:00,54.87,54.96,54.83,54.96,28738.0,45.0519,45.1258,45.019,45.1258,28738.0
2015-10-02 15:05:00,54.96,55.14,54.95,55.12,29782.0,45.1258,45.2736,45.1175,45.2571,29782.0
2015-10-02 15:10:00,55.11,55.21,55.11,55.18,23102.0,45.2489,45.331,45.2489,45.3064,23102.0
2015-10-02 15:15:00,55.19,55.31,55.19,55.29,19489.0,45.3146,45.4131,45.3146,45.3967,19489.0
2015-10-02 15:20:00,55.29,55.34,55.25,55.32,31357.0,45.3967,45.4378,45.3639,45.4213,31357.0
2015-10-02 15:25:00,55.33,55.44,55.32,55.43,25107.0,45.4296,45.5199,45.4213,45.5117,25107.0
2015-10-02 15:30:00,55.43,55.46,55.38,55.45,33389.0,45.5117,45.5363,45.4706,45.5281,33389.0
2015-10-02 15:35:00,55.45,55.5,55.41,55.41,37230.0,45.5281,45.5691,45.4952,45.4952,37230.0
2015-10-02 15:40:00,55.41,55.42,55.35,55.38,31105.0,45.4952,45.5034,45.446,45.4706,31105.0
2015-10-02 15:45:00,55.38,55.5,55.37,55.49,41076.0,45.4706,45.5691,45.4624,45.5609,41076.0
2015-10-02 15:50:00,55.49,55.59,55.48,55.58,73119.0,45.5609,45.643,45.5527,45.6348,73119.0
2015-10-02 15:55:00,55.57,55.69,55.52,55.68,182885.0,45.6266,45.7251,45.5856,45.7169,182885.0
2015-10-05 09:30:00,56.18,56.42,55.92,56.14,28197.0,46.1275,46.3245,45.914,46.0946,28197.0
2015-10-05 09:35:00,56.13,56.35,56.13,56.25,18602.0,46.0864,46.267,46.0864,46.1849,18602.0
2015-10-05 09:40:00,56.24,56.43,56.18,56.39,21215.0,46.1767,46.3327,46.1275,46.2999,21215.0
2015-10-05 09:45:00,56.39,56.56,56.39,56.47,22619.0,46.2999,46.4395,46.2999,46.3656,22619.0
2015-10-05 09:50:00,56.49,56.63,56.18,56.2,19843.0,46.382,46.4969,46.1275,46.1439,19843.0
2015-10-05 09:55:00,56.18,56.41,56.15,56.39,31489.0,46.1275,46.3163,46.1028,46.2999,31489.0
2015-10-05 10:00:00,56.37,56.42,56.23,56.32,24144.0,46.2835,46.3245,46.1685,46.2424,24144.0
2015-10-05 10:05:00,56.33,56.62,56.33,56.61,18763.0,46.2506,46.4887,46.2506,46.4805,18763.0
2015-10-05 10:10:00,56.59,56.72,56.57,56.62,19542.0,46.4641,46.5708,46.4477,46.4887,19542.0
2015-10-05 10:15:00,56.6,56.66,56.47,56.66,25819.0,46.4723,46.5216,46.3656,46.5216,25819.0
2015-10-05 10:20:00,56.65,56.85,56.65,56.84,26033.0,46.5134,46.6776,46.5134,46.6694,26033.0
2015-10-05 10:25:00,56.85,57.02,56.77,56.99,35419.0,46.6776,46.8172,46.6119,46.7925,35419.0
2015-10-05 10:30:00,56.99,57.06,56.97,56.97,22749.0,46.7925,46.85,46.7761,46.7761,22749.0
2015-10-05 10:35:00,56.96,57.02,56.94,56.97,22288.0,46.7679,46.8172,46.7515,46.7761,22288.0
2015-10-05 10:40:00,56.96,56.96,56.77,56.83,44124.0,46.7679,46.7679,46.6119,46.6612,44124.0
2015-10-05 10:45:00,56.83,56.86,56.76,56.8,37755.0,46.6612,46.6858,46.6037,46.6365,37755.0
2015-10-05 10:50:00,56.81,56.81,56.69,56.7,61780.0,46.6447,46.6447,46.5462,46.5544,61780.0
2015-10-05 10:55:00,56.69,56.85,56.66,56.82,21270.0,46.5462,46.6776,46.5216,46.6529,21270.0
2015-10-05 11:00:00,56.84,56.92,56.81,56.91,17752.0,46.6694,46.735,46.6447,46.7268,17752.0
2015-10-05 11:05:00,56.9,56.99,56.9,56.98,22641.0,46.7186,46.7925,46.7186,46.7843,22641.0
2015-10-05 11:10:00,56.98,56.99,56.94,56.99,41514.0,46.7843,46.7925,46.7515,46.7925,41514.0
2015-10-05 11:15:00,56.99,57.08,56.96,57.07,35388.0,46.7925,46.8664,46.7679,46.8582,35388.0
2015-10-05 11:20:00,57.07,57.11,56.99,57.1,30175.0,46.8582,46.891,46.7925,46.8828,30175.0
2015-10-05 11:25:00,57.1,57.11,56.99,57.01,26950.0,46.8828,46.891,46.7925,46.8089,26950.0
2015-10-05 11:30:00,57.0,57.1,57.0,57.06,17207.0,46.8007,46.8828,46.8007,46.85,17207.0
2015-10-05 11:35:00,57.06,57.11,56.99,57.01,18616.0,46.85,46.891,46.7925,46.8089,18616.0
2015-10-05 11:40:00,57.01,57.07,56.98,56.98,8582.0,46.8089,46.8582,46.7843,46.7843,8582.0
2015-10-05 11:45:00,56.99,57.09,56.98,57.09,10078.0,46.7925,46.8746,46.7843,46.8746,10078.0
2015-10-05 11:50:00,57.1,57.19,57.09,57.19,22159.0,46.8828,46.9567,46.8746,46.9567,22159.0
2015-10-05 11:55:00,57.17,57.23,57.11,57.23,22350.0,46.9403,46.9896,46.891,46.9896,22350.0
2015-10-05 12:00:00,57.22,57.23,57.19,57.22,17648.0,46.9814,46.9896,46.9567,46.9814,17648.0
2015-10-05 12:05:00,57.22,57.33,57.22,57.26,30258.0,46.9814,47.0717,46.9814,47.0142,30258.0
2015-10-05 12:10:00,57.25,57.29,57.19,57.28,18711.0,47.006,47.0388,46.9567,47.0306,18711.0
2015-10-05 12:15:00,57.29,57.42,57.24,57.29,23467.0,47.0388,47.1456,46.9978,47.0388,23467.0
2015-10-05 12:20:00,57.29,57.29,57.08,57.13,29121.0,47.0388,47.0388,46.8664,46.9075,29121.0
2015-10-05 12:25:00,57.12,57.17,57.03,57.17,24634.0,46.8993,46.9403,46.8254,46.9403,24634.0
2015-10-05 12:30:00,57.18,57.27,57.18,57.27,22453.0,46.9485,47.0224,46.9485,47.0224,22453.0
2015-10-05 12:35:00,57.28,57.38,57.26,57.37,47126.0,47.0306,47.1127,47.0142,47.1045,47126.0
2015-10-05 12:40:00,57.36,57.49,57.35,57.48,31873.0,47.0963,47.2031,47.0881,47.1948,31873.0
2015-10-05 12:45:00,57.48,57.54,57.42,57.54,27095.0,47.1948,47.2441,47.1456,47.2441,27095.0
2015-10-05 12:50:00,57.55,57.55,57.43,57.5,33161.0,47.2523,47.2523,47.1538,47.2113,33161.0
2015-10-05 12:55:00,57.5,57.58,57.49,57.56,42683.0,47.2113,47.277,47.2031,47.2605,42683.0
2015-10-05 13:00:00,57.58,57.59,57.47,57.5,45208.0,47.277,47.2852,47.1866,47.2113,45208.0
2015-10-05 13:05:00,57.5,57.5,57.42,57.47,38307.0,47.2113,47.2113,47.1456,47.1866,38307.0
2015-10-05 13:10:00,57.47,57.63,57.47,57.6,51316.0,47.1866,47.318,47.1866,47.2934,51316.0
2015-10-05 13:15:00,57.61,57.65,57.6,57.63,13213.0,47.3016,47.3344,47.2934,47.318,13213.0
2015-10-05 13:20:00,57.64,57.67,57.55,57.57,14500.0,47.3262,47.3508,47.2523,47.2687,14500.0
2015-10-05 13:25:00,57.57,57.61,57.54,57.54,16240.0,47.2687,47.3016,47.2441,47.2441,16240.0
2015-10-05 13:30:00,57.54,57.55,57.42,57.43,12500.0,47.2441,47.2523,47.1456,47.1538,12500.0
2015-10-05 13:35:00,57.42,57.52,57.41,57.52,12520.0,47.1456,47.2277,47.1374,47.2277,12520.0
2015-10-05 13:40:00,57.51,57.51,57.39,57.41,12358.0,47.2195,47.2195,47.1209,47.1374,12358.0
2015-10-05 13:45:00,57.43,57.52,57.43,57.51,12821.0,47.1538,47.2277,47.1538,47.2195,12821.0
2015-10-05 13:50:00,57.51,57.53,57.46,57.52,18178.0,47.2195,47.2359,47.1784,47.2277,18178.0
2015-10-05 13:55:00,57.53,57.59,57.51,57.53,14572.0,47.2359,47.2852,47.2195,47.2359,14572.0
2015-10-05 14:00:00,57.54,57.56,57.49,57.54,27908.0,47.2441,47.2605,47.2031,47.2441,27908.0
2015-10-05 14:05:00,57.54,57.59,57.46,57.57,16581.0,47.2441,47.2852,47.1784,47.2687,16581.0
2015-10-05 14:10:00,57.57,57.7,57.57,57.68,26096.0,47.2687,47.3755,47.2687,47.3591,26096.0
2015-10-05 14:15:00,57.69,57.76,57.68,57.69,18500.0,47.3673,47.4247,47.3591,47.3673,18500.0
2015-10-05 14:20:00,57.68,57.73,57.63,57.64,15702.0,47.3591,47.4001,47.318,47.3262,15702.0
2015-10-05 14:25:00,57.65,57.68,57.65,57.66,20056.0,47.3344,47.3591,47.3344,47.3426,20056.0
2015-10-05 14:30:00,57.66,57.78,57.66,57.76,25570.0,47.3426,47.4412,47.3426,47.4247,25570.0
2015-10-05 14:35:00,57.74,57.77,57.72,57.73,23000.0,47.4083,47.433,47.3919,47.4001,23000.0
2015-10-05 14:40:00,57.73,57.81,57.73,57.75,24807.0,47.4001,47.4658,47.4001,47.4165,24807.0
2015-10-05 14:45:00,57.75,57.77,57.69,57.7,23135.0,47.4165,47.433,47.3673,47.3755,23135.0
2015-10-05 14:50:00,57.69,57.74,57.66,57.66,24436.0,47.3673,47.4083,47.3426,47.3426,24436.0
2015-10-05 14:55:00,57.65,57.77,57.64,57.75,20399.0,47.3344,47.433,47.3262,47.4165,20399.0
2015-10-05 15:00:00,57.76,57.77,57.71,57.76,28801.0,47.4247,47.433,47.3837,47.4247,28801.0
2015-10-05 15:05:00,57.77,57.77,57.68,57.7,39503.0,47.433,47.433,47.3591,47.3755,39503.0
2015-10-05 15:10:00,57.69,57.7,57.5,57.57,44780.0,47.3673,47.3755,47.2113,47.2687,44780.0
2015-10-05 15:15:00,57.57,57.59,57.41,57.43,39823.0,47.2687,47.2852,47.1374,47.1538,39823.0
2015-10-05 15:20:00,57.43,57.45,57.4,57.42,38485.0,47.1538,47.1702,47.1292,47.1456,38485.0
2015-10-05 15:25:00,57.43,57.5,57.43,57.49,31871.0,47.1538,47.2113,47.1538,47.2031,31871.0
2015-10-05 15:30:00,57.49,57.56,57.46,57.53,41366.0,47.2031,47.2605,47.1784,47.2359,41366.0
2015-10-05 15:35:00,57.54,57.56,57.47,57.5,39878.0,47.2441,47.2605,47.1866,47.2113,39878.0
2015-10-05 15:40:00,57.49,57.5,57.37,57.37,43957.0,47.2031,47.2113,47.1045,47.1045,43957.0
2015-10-05 15:45:00,57.37,57.46,57.36,57.45,51760.0,47.1045,47.1784,47.0963,47.1702,51760.0
2015-10-05 15:50:00,57.46,57.49,57.4,57.41,71046.0,47.1784,47.2031,47.1292,47.1374,71046.0
2015-10-05 15:55:00,57.41,57.45,57.38,57.42,140592.0,47.1374,47.1702,47.1127,47.1456,140592.0
2015-10-06 09:30:00,57.39,57.72,57.0,57.45,23579.0,47.1209,47.3919,46.8007,47.1702,23579.0
2015-10-06 09:35:00,57.52,57.65,57.27,57.27,24594.0,47.2277,47.3344,47.0224,47.0224,24594.0
2015-10-06 09:40:00,57.27,57.5,57.27,57.49,24320.0,47.0224,47.2113,47.0224,47.2031,24320.0
2015-10-06 09:45:00,57.52,57.7,57.51,57.59,20638.0,47.2277,47.3755,47.2195,47.2852,20638.0
2015-10-06 09:50:00,57.6,57.6,57.46,57.49,12325.0,47.2934,47.2934,47.1784,47.2031,12325.0
2015-10-06 09:55:00,57.48,57.65,57.38,57.65,17000.0,47.1948,47.3344,47.1127,47.3344,17000.0
2015-10-06 10:00:00,57.63,57.69,57.32,57.32,16764.0,47.318,47.3673,47.0635,47.0635,16764.0
2015-10-06 10:05:00,57.3,57.44,57.17,57.43,8750.0,47.0471,47.162,46.9403,47.1538,8750.0
2015-10-06 10:10:00,57.43,57.54,57.24,57.36,16393.0,47.1538,47.2441,46.9978,47.0963,16393.0
2015-10-06 10:15:00,57.35,57.35,56.97,57.04,41498.0,47.0881,47.0881,46.7761,46.8336,41498.0
2015-10-06 10:20:00,57.03,57.03,56.56,56.7,119371.0,46.8254,46.8254,46.4395,46.5544,119371.0
2015-10-06 10:25:00,56.7,56.75,56.4,56.43,194391.0,46.5544,46.5955,46.3081,46.3327,194391.0
2015-10-06 10:30:00,56.46,56.62,56.34,56.62,38817.0,46.3574,46.4887,46.2588,46.4887,38817.0
2015-10-06 10:35:00,56.62,56.71,56.51,56.63,45314.0,46.4887,46.5626,46.3984,46.4969,45314.0
2015-10-06 10:40:00,56.61,56.69,56.58,56.67,17900.0,46.4805,46.5462,46.4559,46.5298,17900.0
2015-10-06 10:45:00,56.7,56.94,56.7,56.81,55615.0,46.5544,46.7515,46.5544,46.6447,55615.0
2015-10-06 10:50:00,56.81,56.82,56.62,56.68,15637.0,46.6447,46.6529,46.4887,46.538,15637.0
2015-10-06 10:55:00,56.65,56.67,56.55,56.67,10366.0,46.5134,46.5298,46.4313,46.5298,10366.0
2015-10-06 11:00:00,56.7,56.84,56.7,56.8,11822.0,46.5544,46.6694,46.5544,46.6365,11822.0
2015-10-06 11:05:00,56.8,56.9,56.72,56.88,17272.0,46.6365,46.7186,46.5708,46.7022,17272.0
2015-10-06 11:10:00,56.88,56.88,56.76,56.85,10400.0,46.7022,46.7022,46.6037,46.6776,10400.0
2015-10-06 11:15:00,56.85,57.03,56.82,56.98,18093.0,46.6776,46.8254,46.6529,46.7843,18093.0
2015-10-06 11:20:00,56.98,57.0,56.84,56.84,19112.0,46.7843,46.8007,46.6694,46.6694,19112.0
2015-10-06 11:25:00,56.86,56.96,56.82,56.96,19828.0,46.6858,46.7679,46.6529,46.7679,19828.0
2015-10-06 11:30:00,56.97,57.0,56.78,56.81,15155.0,46.7761,46.8007,46.6201,46.6447,15155.0
2015-10-06 11:35:00,56.79,56.79,56.59,56.68,34762.0,46.6283,46.6283,46.4641,46.538,34762.0
2015-10-06 11:40:00,56.67,56.67,56.33,56.39,89687.0,46.5298,46.5298,46.2506,46.2999,89687.0
2015-10-06 11:45:00,56.4,56.6,56.39,56.52,14368.0,46.3081,46.4723,46.2999,46.4066,14368.0
2015-10-06 11:50:00,56.53,56.79,56.53,56.76,30999.0,46.4148,46.6283,46.4148,46.6037,30999.0
2015-10-06 11:55:00,56.77,56.79,56.52,56.67,37167.0,46.6119,46.6283,46.4066,46.5298,37167.0
2015-10-06 12:00:00,56.69,56.72,56.51,56.53,34500.0,46.5462,46.5708,46.3984,46.4148,34500.0
2015-10-06 12:05:00,56.53,56.66,56.53,56.66,11433.0,46.4148,46.5216,46.4148,46.5216,11433.0
2015-10-06 12:10:00,56.68,56.77,56.66,56.76,8571.0,46.538,46.6119,46.5216,46.6037,8571.0
2015-10-06 12:15:00,56.8,56.81,56.64,56.65,4615.0,46.6365,46.6447,46.5051,46.5134,4615.0
2015-10-06 12:20:00,56.67,56.83,56.67,56.76,8134.0,46.5298,46.6612,46.5298,46.6037,8134.0
2015-10-06 12:25:00,56.75,56.79,56.71,56.72,4900.0,46.5955,46.6283,46.5626,46.5708,4900.0
2015-10-06 12:30:00,56.71,56.74,56.52,56.55,25100.0,46.5626,46.5873,46.4066,46.4313,25100.0
2015-10-06 12:35:00,56.55,56.55,56.32,56.47,41225.0,46.4313,46.4313,46.2424,46.3656,41225.0
2015-10-06 12:40:00,56.48,56.55,56.44,56.5,8700.0,46.3738,46.4313,46.3409,46.3902,8700.0
2015-10-06 12:45:00,56.47,56.51,56.41,56.5,15544.0,46.3656,46.3984,46.3163,46.3902,15544.0
2015-10-06 12:50:00,56.5,56.61,56.5,56.59,11376.0,46.3902,46.4805,46.3902,46.4641,11376.0
2015-10-06 12:55:00,56.61,56.71,56.6,56.71,4310.0,46.4805,46.5626,46.4723,46.5626,4310.0
2015-10-06 13:00:00,56.71,56.81,56.68,56.75,10316.0,46.5626,46.6447,46.538,46.5955,10316.0
2015-10-06 13:05:00,56.75,56.78,56.69,56.78,9572.0,46.5955,46.6201,46.5462,46.6201,9572.0
2015-10-06 13:10:00,56.79,56.81,56.68,56.74,21507.0,46.6283,46.6447,46.538,46.5873,21507.0
2015-10-06 13:15:00,56.75,56.78,56.71,56.78,8008.0,46.5955,46.6201,46.5626,46.6201,8008.0
2015-10-06 13:20:00,56.78,56.89,56.78,56.8,10675.0,46.6201,46.7104,46.6201,46.6365,10675.0
2015-10-06 13:25:00,56.79,56.85,56.73,56.78,7901.0,46.6283,46.6776,46.579,46.6201,7901.0
2015-10-06 13:30:00,56.78,56.81,56.74,56.78,26850.0,46.6201,46.6447,46.5873,46.6201,26850.0
2015-10-06 13:35:00,56.79,56.83,56.72,56.79,15963.0,46.6283,46.6612,46.5708,46.6283,15963.0
2015-10-06 13:40:00,56.78,56.84,56.71,56.84,8321.0,46.6201,46.6694,46.5626,46.6694,8321.0
2015-10-06 13:45:00,56.82,56.83,56.76,56.81,12353.0,46.6529,46.6612,46.6037,46.6447,12353.0
2015-10-06 13:50:00,56.82,56.84,56.74,56.78,14177.0,46.6529,46.6694,46.5873,46.6201,14177.0
2015-10-06 13:55:00,56.78,56.82,56.77,56.79,17010.0,46.6201,46.6529,46.6119,46.6283,17010.0
2015-10-06 14:00:00,56.78,56.9,56.74,56.86,16000.0,46.6201,46.7186,46.5873,46.6858,16000.0
2015-10-06 14:05:00,56.85,56.9,56.8,56.8,13164.0,46.6776,46.7186,46.6365,46.6365,13164.0
2015-10-06 14:10:00,56.8,57.05,56.8,57.04,27488.0,46.6365,46.8418,46.6365,46.8336,27488.0
2015-10-06 14:15:00,57.04,57.04,56.96,57.02,18908.0,46.8336,46.8336,46.7679,46.8172,18908.0
2015-10-06 14:20:00,57.01,57.05,56.94,56.94,25794.0,46.8089,46.8418,46.7515,46.7515,25794.0
2015-10-06 14:25:00,56.94,57.02,56.88,57.0,17962.0,46.7515,46.8172,46.7022,46.8007,17962.0
2015-10-06 14:30:00,56.99,57.02,56.84,56.93,28300.0,46.7925,46.8172,46.6694,46.7433,28300.0
2015-10-06 14:35:00,56.92,56.99,56.92,56.95,12563.0,46.735,46.7925,46.735,46.7597,12563.0
2015-10-06 14:40:00,56.96,56.98,56.81,56.86,18669.0,46.7679,46.7843,46.6447,46.6858,18669.0
2015-10-06 14:45:00,56.85,56.91,56.78,56.89,14119.0,46.6776,46.7268,46.6201,46.7104,14119.0
2015-10-06 14:50:00,56.89,56.96,56.84,56.88,15129.0,46.7104,46.7679,46.6694,46.7022,15129.0
2015-10-06 14:55:00,56.87,56.88,56.76,56.86,15844.0,46.694,46.7022,46.6037,46.6858,15844.0
2015-10-06 15:00:00,56.85,56.87,56.76,56.83,13700.0,46.6776,46.694,46.6037,46.6612,13700.0
2015-10-06 15:05:00,56.83,56.95,56.83,56.91,15839.0,46.6612,46.7597,46.6612,46.7268,15839.0
2015-10-06 15:10:00,56.91,56.93,56.83,56.86,18670.0,46.7268,46.7433,46.6612,46.6858,18670.0
2015-10-06 15:15:00,56.85,57.0,56.82,56.98,16923.0,46.6776,46.8007,46.6529,46.7843,16923.0
2015-10-06 15:20:00,56.98,57.01,56.9,56.97,23605.0,46.7843,46.8089,46.7186,46.7761,23605.0
2015-10-06 15:25:00,56.97,57.01,56.93,56.99,26811.0,46.7761,46.8089,46.7433,46.7925,26811.0
2015-10-06 15:30:00,57.0,57.07,56.99,57.04,81263.0,46.8007,46.8582,46.7925,46.8336,81263.0
2015-10-06 15:35:00,57.05,57.05,56.9,56.93,55890.0,46.8418,46.8418,46.7186,46.7433,55890.0
2015-10-06 15:40:00,56.92,56.99,56.89,56.9,40468.0,46.735,46.7925,46.7104,46.7186,40468.0
2015-10-06 15:45:00,56.89,56.95,56.88,56.9,61118.0,46.7104,46.7597,46.7022,46.7186,61118.0
2015-10-06 15:50:00,56.9,56.96,56.87,56.96,82435.0,46.7186,46.7679,46.694,46.7679,82435.0
2015-10-06 15:55:00,56.95,56.95,56.83,56.88,130746.0,46.7597,46.7597,46.6612,46.7022,130746.0
2015-10-07 09:30:00,57.6,58.06,57.6,57.65,54142.0,47.2934,47.6711,47.2934,47.3344,54142.0
2015-10-07 09:35:00,57.61,57.94,57.61,57.86,47943.0,47.3016,47.5725,47.3016,47.5068,47943.0
2015-10-07 09:40:00,57.89,58.04,57.85,57.9,35584.0,47.5315,47.6546,47.4986,47.5397,35584.0
2015-10-07 09:45:00,57.93,58.02,57.89,57.92,23561.0,47.5643,47.6382,47.5315,47.5561,23561.0
2015-10-07 09:50:00,57.84,57.86,57.75,57.78,21799.0,47.4904,47.5068,47.4165,47.4412,21799.0
2015-10-07 09:55:00,57.75,58.0,57.71,57.91,21388.0,47.4165,47.6218,47.3837,47.5479,21388.0
2015-10-07 10:00:00,57.9,57.95,57.77,57.78,33668.0,47.5397,47.5807,47.433,47.4412,33668.0
2015-10-07 10:05:00,57.79,57.84,57.71,57.81,23599.0,47.4494,47.4904,47.3837,47.4658,23599.0
2015-10-07 10:10:00,57.8,57.84,57.73,57.73,70791.0,47.4576,47.4904,47.4001,47.4001,70791.0
2015-10-07 10:15:00,57.73,57.8,57.7,57.74,56386.0,47.4001,47.4576,47.3755,47.4083,56386.0
2015-10-07 10:20:00,57.75,57.78,57.53,57.53,44045.0,47.4165,47.4412,47.2359,47.2359,44045.0
2015-10-07 10:25:00,57.55,57.7,57.52,57.59,23701.0,47.2523,47.3755,47.2277,47.2852,23701.0
2015-10-07 10:30:00,57.59,57.59,57.35,57.35,34325.0,47.2852,47.2852,47.0881,47.0881,34325.0
2015-10-07 10:35:00,57.37,57.49,57.33,57.48,11000.0,47.1045,47.2031,47.0717,47.1948,11000.0
2015-10-07 10:40:00,57.45,57.45,57.29,57.36,24614.0,47.1702,47.1702,47.0388,47.0963,24614.0
2015-10-07 10:45:00,57.33,57.33,57.24,57.25,16338.0,47.0717,47.0717,46.9978,47.006,16338.0
2015-10-07 10:50:00,57.22,57.27,57.15,57.25,19498.0,46.9814,47.0224,46.9239,47.006,19498.0
2015-10-07 10:55:00,57.23,57.28,57.18,57.21,12025.0,46.9896,47.0306,46.9485,46.9732,12025.0
2015-10-07 11:00:00,57.2,57.23,57.03,57.05,13523.0,46.9649,46.9896,46.8254,46.8418,13523.0
2015-10-07 11:05:00,57.02,57.03,56.72,56.89,96210.0,46.8172,46.8254,46.5708,46.7104,96210.0
2015-10-07 11:10:00,56.86,56.87,56.75,56.79,16393.0,46.6858,46.694,46.5955,46.6283,16393.0
2015-10-07 11:15:00,56.76,56.88,56.64,56.84,18092.0,46.6037,46.7022,46.5051,46.6694,18092.0
2015-10-07 11:20:00,56.83,56.91,56.76,56.76,12118.0,46.6612,46.7268,46.6037,46.6037,12118.0
2015-10-07 11:25:00,56.75,56.78,56.65,56.78,29930.0,46.5955,46.6201,46.5134,46.6201,29930.0
2015-10-07 11:30:00,56.78,57.02,56.73,57.02,24493.0,46.6201,46.8172,46.579,46.8172,24493.0
2015-10-07 11:35:00,57.03,57.1,56.98,57.1,13400.0,46.8254,46.8828,46.7843,46.8828,13400.0
2015-10-07 11:40:00,57.1,57.1,56.89,56.91,11875.0,46.8828,46.8828,46.7104,46.7268,11875.0
2015-10-07 11:45:00,56.9,57.07,56.87,56.96,10000.0,46.7186,46.8582,46.694,46.7679,10000.0
2015-10-07 11:50:00,56.99,57.16,56.99,57.08,24631.0,46.7925,46.9321,46.7925,46.8664,24631.0
2015-10-07 11:55:00,57.1,57.24,57.1,57.16,20565.0,46.8828,46.9978,46.8828,46.9321,20565.0
2015-10-07 12:00:00,57.16,57.19,57.03,57.04,8957.0,46.9321,46.9567,46.8254,46.8336,8957.0
2015-10-07 12:05:00,57.02,57.08,56.96,56.96,7946.0,46.8172,46.8664,46.7679,46.7679,7946.0
2015-10-07 12:10:00,56.96,57.04,56.89,56.91,29138.0,46.7679,46.8336,46.7104,46.7268,29138.0
2015-10-07 12:15:00,56.93,57.05,56.9,57.05,13250.0,46.7433,46.8418,46.7186,46.8418,13250.0
2015-10-07 12:20:00,57.07,57.07,56.81,56.83,12249.0,46.8582,46.8582,46.6447,46.6612,12249.0
2015-10-07 12:25:00,56.8,56.8,56.69,56.76,10183.0,46.6365,46.6365,46.5462,46.6037,10183.0
2015-10-07 12:30:00,56.76,56.94,56.75,56.87,19817.0,46.6037,46.7515,46.5955,46.694,19817.0
2015-10-07 12:35:00,56.87,57.0,56.87,56.96,63224.0,46.694,46.8007,46.694,46.7679,63224.0
2015-10-07 12:40:00,56.95,57.12,56.95,57.11,50476.0,46.7597,46.8993,46.7597,46.891,50476.0
2015-10-07 12:45:00,57.12,57.12,57.0,57.08,9550.0,46.8993,46.8993,46.8007,46.8664,9550.0
2015-10-07 12:50:00,57.1,57.11,56.95,56.96,15349.0,46.8828,46.891,46.7597,46.7679,15349.0
2015-10-07 12:55:00,56.98,57.08,56.98,57.0,4952.0,46.7843,46.8664,46.7843,46.8007,4952.0
2015-10-07 13:00:00,57.01,57.06,56.95,56.98,19600.0,46.8089,46.85,46.7597,46.7843,19600.0
2015-10-07 13:05:00,56.98,57.13,56.98,57.12,10803.0,46.7843,46.9075,46.7843,46.8993,10803.0
2015-10-07 13:10:00,57.12,57.2,57.07,57.07,20939.0,46.8993,46.9649,46.8582,46.8582,20939.0
2015-10-07 13:15:00,57.07,57.16,57.07,57.12,8448.0,46.8582,46.9321,46.8582,46.8993,8448.0
2015-10-07 13:20:00,57.11,57.2,57.09,57.2,6200.0,46.891,46.9649,46.8746,46.9649,6200.0
2015-10-07 13:25:00,57.19,57.28,57.1,57.11,18812.0,46.9567,47.0306,46.8828,46.891,18812.0
2015-10-07 13:30:00,57.12,57.21,57.11,57.16,22387.0,46.8993,46.9732,46.891,46.9321,22387.0
2015-10-07 13:35:00,57.16,57.25,57.16,57.22,8821.0,46.9321,47.006,46.9321,46.9814,8821.0
2015-10-07 13:40:00,57.22,57.34,57.18,57.29,16333.0,46.9814,47.0799,46.9485,47.0388,16333.0
2015-10-07 13:45:00,57.31,57.35,57.22,57.31,10106.0,47.0553,47.0881,46.9814,47.0553,10106.0
2015-10-07 13:50:00,57.32,57.35,57.26,57.33,13402.0,47.0635,47.0881,47.0142,47.0717,13402.0
2015-10-07 13:55:00,57.34,57.36,57.23,57.23,12083.0,47.0799,47.0963,46.9896,46.9896,12083.0
2015-10-07 14:00:00,57.24,57.42,57.24,57.36,21554.0,46.9978,47.1456,46.9978,47.0963,21554.0
2015-10-07 14:05:00,57.35,57.4,57.32,57.32,12232.0,47.0881,47.1292,47.0635,47.0635,12232.0
2015-10-07 14:10:00,57.33,57.33,57.2,57.2,8504.0,47.0717,47.0717,46.9649,46.9649,8504.0
2015-10-07 14:15:00,57.2,57.34,57.2,57.33,35186.0,46.9649,47.0799,46.9649,47.0717,35186.0
2015-10-07 14:20:00,57.33,57.39,57.3,57.38,49682.0,47.0717,47.1209,47.0471,47.1127,49682.0
2015-10-07 14:25:00,57.38,57.39,57.34,57.39,16587.0,47.1127,47.1209,47.0799,47.1209,16587.0
2015-10-07 14:30:00,57.38,57.46,57.32,57.35,27586.0,47.1127,47.1784,47.0635,47.0881,27586.0
2015-10-07 14:35:00,57.36,57.43,57.33,57.42,18396.0,47.0963,47.1538,47.0717,47.1456,18396.0
2015-10-07 14:40:00,57.4,57.54,57.4,57.47,11512.0,47.1292,47.2441,47.1292,47.1866,11512.0
2015-10-07 14:45:00,57.47,57.49,57.37,57.39,13500.0,47.1866,47.2031,47.1045,47.1209,13500.0
2015-10-07 14:50:00,57.4,57.41,57.33,57.41,10020.0,47.1292,47.1374,47.0717,47.1374,10020.0
2015-10-07 14:55:00,57.42,57.48,57.39,57.41,9897.0,47.1456,47.1948,47.1209,47.1374,9897.0
2015-10-07 15:00:00,57.38,57.47,57.36,57.43,31297.0,47.1127,47.1866,47.0963,47.1538,31297.0
2015-10-07 15:05:00,57.43,57.5,57.42,57.45,13949.0,47.1538,47.2113,47.1456,47.1702,13949.0
2015-10-07 15:10:00,57.46,57.54,57.45,57.48,18272.0,47.1784,47.2441,47.1702,47.1948,18272.0
2015-10-07 15:15:00,57.48,57.63,57.45,57.56,20430.0,47.1948,47.318,47.1702,47.2605,20430.0
2015-10-07 15:20:00,57.56,57.66,57.56,57.66,71605.0,47.2605,47.3426,47.2605,47.3426,71605.0
2015-10-07 15:25:00,57.65,57.67,57.5,57.61,36684.0,47.3344,47.3508,47.2113,47.3016,36684.0
2015-10-07 15:30:00,57.62,57.65,57.57,57.57,31556.0,47.3098,47.3344,47.2687,47.2687,31556.0
2015-10-07 15:35:00,57.57,57.67,57.57,57.67,33383.0,47.2687,47.3508,47.2687,47.3508,33383.0
2015-10-07 15:40:00,57.66,57.73,57.63,57.72,62800.0,47.3426,47.4001,47.318,47.3919,62800.0
2015-10-07 15:45:00,57.7,57.78,57.66,57.78,123830.0,47.3755,47.4412,47.3426,47.4412,123830.0
2015-10-07 15:50:00,57.77,57.88,57.73,57.87,151795.0,47.433,47.5233,47.4001,47.5151,151795.0
2015-10-07 15:55:00,57.87,57.91,57.79,57.88,238801.0,47.5151,47.5479,47.4494,47.5233,238801.0
2015-10-08 09:30:00,57.95,57.99,57.06,57.08,66657.0,47.5807,47.6136,46.85,46.8664,66657.0
2015-10-08 09:35:00,57.07,57.14,56.71,56.98,64306.0,46.8582,46.9157,46.5626,46.7843,64306.0
2015-10-08 09:40:00,56.97,57.13,56.84,57.05,56794.0,46.7761,46.9075,46.6694,46.8418,56794.0
2015-10-08 09:45:00,57.05,57.2,56.95,57.05,48975.0,46.8418,46.9649,46.7597,46.8418,48975.0
2015-10-08 09:50:00,57.05,57.07,56.85,57.05,22640.0,46.8418,46.8582,46.6776,46.8418,22640.0
2015-10-08 09:55:00,57.03,57.1,56.92,56.92,20300.0,46.8254,46.8828,46.735,46.735,20300.0
2015-10-08 10:00:00,56.94,57.05,56.83,57.04,35155.0,46.7515,46.8418,46.6612,46.8336,35155.0
2015-10-08 10:05:00,57.07,57.14,56.94,57.04,41285.0,46.8582,46.9157,46.7515,46.8336,41285.0
2015-10-08 10:10:00,57.05,57.19,57.01,57.17,30324.0,46.8418,46.9567,46.8089,46.9403,30324.0
2015-10-08 10:15:00,57.13,57.18,57.0,57.01,22339.0,46.9075,46.9485,46.8007,46.8089,22339.0
2015-10-08 10:20:00,57.03,57.03,56.89,56.97,11300.0,46.8254,46.8254,46.7104,46.7761,11300.0
2015-10-08 10:25:00,56.94,57.0,56.84,56.84,8013.0,46.7515,46.8007,46.6694,46.6694,8013.0
2015-10-08 10:30:00,56.84,56.92,56.78,56.92,33030.0,46.6694,46.735,46.6201,46.735,33030.0
2015-10-08 10:35:00,56.92,57.03,56.89,57.03,13952.0,46.735,46.8254,46.7104,46.8254,13952.0
2015-10-08 10:40:00,57.03,57.07,56.89,56.89,14501.0,46.8254,46.8582,46.7104,46.7104,14501.0
2015-10-08 10:45:00,56.91,57.08,56.91,57.05,7600.0,46.7268,46.8664,46.7268,46.8418,7600.0
2015-10-08 10:50:00,57.07,57.12,56.92,56.97,10340.0,46.8582,46.8993,46.735,46.7761,10340.0
2015-10-08 10:55:00,57.0,57.01,56.96,56.98,17522.0,46.8007,46.8089,46.7679,46.7843,17522.0
2015-10-08 11:00:00,56.98,57.01,56.89,56.94,22102.0,46.7843,46.8089,46.7104,46.7515,22102.0
2015-10-08 11:05:00,56.95,56.98,56.91,56.98,9196.0,46.7597,46.7843,46.7268,46.7843,9196.0
2015-10-08 11:10:00,56.96,57.02,56.89,56.89,30100.0,46.7679,46.8172,46.7104,46.7104,30100.0
2015-10-08 11:15:00,56.9,56.91,56.79,56.83,67878.0,46.7186,46.7268,46.6283,46.6612,67878.0
2015-10-08 11:20:00,56.84,56.88,56.75,56.75,69163.0,46.6694,46.7022,46.5955,46.5955,69163.0
2015-10-08 11:25:00,56.76,56.82,56.75,56.78,15456.0,46.6037,46.6529,46.5955,46.6201,15456.0
2015-10-08 11:30:00,56.78,56.98,56.78,56.96,22437.0,46.6201,46.7843,46.6201,46.7679,22437.0
2015-10-08 11:35:00,56.93,57.02,56.9,56.9,10605.0,46.7433,46.8172,46.7186,46.7186,10605.0
2015-10-08 11:40:00,56.9,56.99,56.9,56.99,9206.0,46.7186,46.7925,46.7186,46.7925,9206.0
2015-10-08 11:45:00,56.99,57.0,56.82,56.84,16377.0,46.7925,46.8007,46.6529,46.6694,16377.0
2015-10-08 11:50:00,56.83,56.93,56.81,56.91,13046.0,46.6612,46.7433,46.6447,46.7268,13046.0
2015-10-08 11:55:00,56.92,56.97,56.92,56.92,6455.0,46.735,46.7761,46.735,46.735,6455.0
2015-10-08 12:00:00,56.92,57.0,56.87,56.96,8445.0,46.735,46.8007,46.694,46.7679,8445.0
2015-10-08 12:05:00,56.99,57.01,56.91,56.91,10064.0,46.7925,46.8089,46.7268,46.7268,10064.0
2015-10-08 12:10:00,56.9,56.94,56.88,56.89,7851.0,46.7186,46.7515,46.7022,46.7104,7851.0
2015-10-08 12:15:00,56.89,56.95,56.84,56.86,18885.0,46.7104,46.7597,46.6694,46.6858,18885.0
2015-10-08 12:20:00,56.86,56.87,56.76,56.77,36426.0,46.6858,46.694,46.6037,46.6119,36426.0
2015-10-08 12:25:00,56.77,56.82,56.6,56.64,33893.0,46.6119,46.6529,46.4723,46.5051,33893.0
2015-10-08 12:30:00,56.65,56.7,56.61,56.66,11155.0,46.5134,46.5544,46.4805,46.5216,11155.0
2015-10-08 12:35:00,56.67,56.78,56.64,56.73,9010.0,46.5298,46.6201,46.5051,46.579,9010.0
2015-10-08 12:40:00,56.74,56.78,56.72,56.76,3986.0,46.5873,46.6201,46.5708,46.6037,3986.0
2015-10-08 12:45:00,56.76,56.78,56.6,56.65,22847.0,46.6037,46.6201,46.4723,46.5134,22847.0
2015-10-08 12:50:00,56.64,56.77,56.63,56.75,7923.0,46.5051,46.6119,46.4969,46.5955,7923.0
2015-10-08 12:55:00,56.76,56.79,56.69,56.69,7410.0,46.6037,46.6283,46.5462,46.5462,7410.0
2015-10-08 13:00:00,56.71,56.77,56.63,56.63,11093.0,46.5626,46.6119,46.4969,46.4969,11093.0
2015-10-08 13:05:00,56.65,56.69,56.63,56.63,5763.0,46.5134,46.5462,46.4969,46.4969,5763.0
2015-10-08 13:10:00,56.63,56.67,56.59,56.62,7404.0,46.4969,46.5298,46.4641,46.4887,7404.0
2015-10-08 13:15:00,56.61,56.69,56.6,56.65,19039.0,46.4805,46.5462,46.4723,46.5134,19039.0
2015-10-08 13:20:00,56.66,56.73,56.66,56.72,4100.0,46.5216,46.579,46.5216,46.5708,4100.0
2015-10-08 13:25:00,56.74,56.77,56.69,56.77,5405.0,46.5873,46.6119,46.5462,46.6119,5405.0
2015-10-08 13:30:00,56.77,56.81,56.71,56.8,8202.0,46.6119,46.6447,46.5626,46.6365,8202.0
2015-10-08 13:35:00,56.79,56.84,56.77,56.79,7816.0,46.6283,46.6694,46.6119,46.6283,7816.0
2015-10-08 13:40:00,56.77,56.77,56.71,56.71,13700.0,46.6119,46.6119,46.5626,46.5626,13700.0
2015-10-08 13:45:00,56.72,56.79,56.72,56.75,3406.0,46.5708,46.6283,46.5708,46.5955,3406.0
2015-10-08 13:50:00,56.75,56.8,56.72,56.74,15258.0,46.5955,46.6365,46.5708,46.5873,15258.0
2015-10-08 13:55:00,56.74,56.77,56.72,56.73,7645.0,46.5873,46.6119,46.5708,46.579,7645.0
2015-10-08 14:00:00,56.72,57.01,56.71,56.9,44629.0,46.5708,46.8089,46.5626,46.7186,44629.0
2015-10-08 14:05:00,56.93,56.96,56.7,56.89,10932.0,46.7433,46.7679,46.5544,46.7104,10932.0
2015-10-08 14:10:00,56.88,57.09,56.88,57.01,17191.0,46.7022,46.8746,46.7022,46.8089,17191.0
2015-10-08 14:15:00,57.02,57.1,56.92,57.05,8566.0,46.8172,46.8828,46.735,46.8418,8566.0
2015-10-08 14:20:00,57.06,57.12,56.97,57.07,6938.0,46.85,46.8993,46.7761,46.8582,6938.0
2015-10-08 14:25:00,57.09,57.12,57.02,57.08,30896.0,46.8746,46.8993,46.8172,46.8664,30896.0
2015-10-08 14:30:00,57.07,57.29,57.03,57.28,47260.0,46.8582,47.0388,46.8254,47.0306,47260.0
2015-10-08 14:35:00,57.31,57.36,57.26,57.36,12202.0,47.0553,47.0963,47.0142,47.0963,12202.0
2015-10-08 14:40:00,57.35,57.45,57.34,57.36,18848.0,47.0881,47.1702,47.0799,47.0963,18848.0
2015-10-08 14:45:00,57.35,57.45,57.31,57.41,11742.0,47.0881,47.1702,47.0553,47.1374,11742.0
2015-10-08 14:50:00,57.42,57.47,57.35,57.38,8454.0,47.1456,47.1866,47.0881,47.1127,8454.0
2015-10-08 14:55:00,57.39,57.48,57.34,57.44,12957.0,47.1209,47.1948,47.0799,47.162,12957.0
2015-10-08 15:00:00,57.45,57.56,57.45,57.53,20992.0,47.1702,47.2605,47.1702,47.2359,20992.0
2015-10-08 15:05:00,57.52,57.55,57.45,57.52,32025.0,47.2277,47.2523,47.1702,47.2277,32025.0
2015-10-08 15:10:00,57.55,57.64,57.54,57.6,24169.0,47.2523,47.3262,47.2441,47.2934,24169.0
2015-10-08 15:15:00,57.6,57.64,57.57,57.6,24825.0,47.2934,47.3262,47.2687,47.2934,24825.0
2015-10-08 15:20:00,57.6,57.64,57.49,57.5,36792.0,47.2934,47.3262,47.2031,47.2113,36792.0
2015-10-08 15:25:00,57.51,57.6,57.51,57.58,33345.0,47.2195,47.2934,47.2195,47.277,33345.0
2015-10-08 15:30:00,57.59,57.69,57.59,57.63,35127.0,47.2852,47.3673,47.2852,47.318,35127.0
2015-10-08 15:35:00,57.62,57.71,57.6,57.6,42908.0,47.3098,47.3837,47.2934,47.2934,42908.0
2015-10-08 15:40:00,57.6,57.77,57.6,57.77,71611.0,47.2934,47.433,47.2934,47.433,71611.0
2015-10-08 15:45:00,57.76,57.79,57.7,57.74,65688.0,47.4247,47.4494,47.3755,47.4083,65688.0
2015-10-08 15:50:00,57.73,57.77,57.72,57.75,79606.0,47.4001,47.433,47.3919,47.4165,79606.0
2015-10-08 15:55:00,57.75,57.77,57.68,57.72,150950.0,47.4165,47.433,47.3591,47.3919,150950.0
2015-10-09 09:30:00,57.57,57.97,57.34,57.4,27878.0,47.2687,47.5972,47.0799,47.1292,27878.0
2015-10-09 09:35:00,57.32,57.59,57.25,57.56,42642.0,47.0635,47.2852,47.006,47.2605,42642.0
2015-10-09 09:40:00,57.56,57.58,57.39,57.42,53211.0,47.2605,47.277,47.1209,47.1456,53211.0
2015-10-09 09:45:00,57.47,57.8,57.37,57.76,29541.0,47.1866,47.4576,47.1045,47.4247,29541.0
2015-10-09 09:50:00,57.76,57.77,57.64,57.65,20313.0,47.4247,47.433,47.3262,47.3344,20313.0
2015-10-09 09:55:00,57.65,57.68,57.49,57.63,9971.0,47.3344,47.3591,47.2031,47.318,9971.0
2015-10-09 10:00:00,57.62,57.62,57.27,57.34,32944.0,47.3098,47.3098,47.0224,47.0799,32944.0
2015-10-09 10:05:00,57.33,57.33,57.09,57.09,19450.0,47.0717,47.0717,46.8746,46.8746,19450.0
2015-10-09 10:10:00,57.09,57.13,57.0,57.13,40858.0,46.8746,46.9075,46.8007,46.9075,40858.0
2015-10-09 10:15:00,57.11,57.31,57.04,57.25,17112.0,46.891,47.0553,46.8336,47.006,17112.0
2015-10-09 10:20:00,57.25,57.3,57.08,57.11,17202.0,47.006,47.0471,46.8664,46.891,17202.0
2015-10-09 10:25:00,57.14,57.32,57.14,57.28,22756.0,46.9157,47.0635,46.9157,47.0306,22756.0
2015-10-09 10:30:00,57.29,57.41,57.29,57.38,23412.0,47.0388,47.1374,47.0388,47.1127,23412.0
2015-10-09 10:35:00,57.38,57.43,57.31,57.38,21982.0,47.1127,47.1538,47.0553,47.1127,21982.0
2015-10-09 10:40:00,57.38,57.42,57.36,57.38,16590.0,47.1127,47.1456,47.0963,47.1127,16590.0
2015-10-09 10:45:00,57.37,57.45,57.35,57.35,18759.0,47.1045,47.1702,47.0881,47.0881,18759.0
2015-10-09 10:50:00,57.34,57.36,57.23,57.31,25680.0,47.0799,47.0963,46.9896,47.0553,25680.0
2015-10-09 10:55:00,57.35,57.46,57.33,57.45,19923.0,47.0881,47.1784,47.0717,47.1702,19923.0
2015-10-09 11:00:00,57.45,57.55,57.44,57.44,11188.0,47.1702,47.2523,47.162,47.162,11188.0
2015-10-09 11:05:00,57.45,57.45,57.4,57.44,17487.0,47.1702,47.1702,47.1292,47.162,17487.0
2015-10-09 11:10:00,57.44,57.55,57.44,57.47,55274.0,47.162,47.2523,47.162,47.1866,55274.0
2015-10-09 11:15:00,57.5,57.55,57.45,57.48,8081.0,47.2113,47.2523,47.1702,47.1948,8081.0
2015-10-09 11:20:00,57.49,57.51,57.41,57.42,11105.0,47.2031,47.2195,47.1374,47.1456,11105.0
2015-10-09 11:25:00,57.43,57.47,57.4,57.44,25791.0,47.1538,47.1866,47.1292,47.162,25791.0
2015-10-09 11:30:00,57.43,57.46,57.38,57.39,18823.0,47.1538,47.1784,47.1127,47.1209,18823.0
2015-10-09 11:35:00,57.39,57.42,57.36,57.37,15312.0,47.1209,47.1456,47.0963,47.1045,15312.0
2015-10-09 11:40:00,57.37,57.37,57.22,57.22,26700.0,47.1045,47.1045,46.9814,46.9814,26700.0
2015-10-09 11:45:00,57.22,57.29,57.21,57.28,33529.0,46.9814,47.0388,46.9732,47.0306,33529.0
2015-10-09 11:50:00,57.29,57.33,57.28,57.3,13367.0,47.0388,47.0717,47.0306,47.0471,13367.0
2015-10-09 11:55:00,57.3,57.35,57.28,57.3,19635.0,47.0471,47.0881,47.0306,47.0471,19635.0
2015-10-09 12:00:00,57.29,57.41,57.29,57.36,9867.0,47.0388,47.1374,47.0388,47.0963,9867.0
2015-10-09 12:05:00,57.37,57.4,57.35,57.36,6588.0,47.1045,47.1292,47.0881,47.0963,6588.0
2015-10-09 12:10:00,57.35,57.38,57.33,57.34,7200.0,47.0881,47.1127,47.0717,47.0799,7200.0
2015-10-09 12:15:00,57.33,57.33,57.24,57.24,16400.0,47.0717,47.0717,46.9978,46.9978,16400.0
2015-10-09 12:20:00,57.24,57.36,57.24,57.36,28457.0,46.9978,47.0963,46.9978,47.0963,28457.0
2015-10-09 12:25:00,57.36,57.37,57.33,57.36,6003.0,47.0963,47.1045,47.0717,47.0963,6003.0
2015-10-09 12:30:00,57.34,57.35,57.19,57.19,9500.0,47.0799,47.0881,46.9567,46.9567,9500.0
2015-10-09 12:35:00,57.18,57.21,57.09,57.14,20847.0,46.9485,46.9732,46.8746,46.9157,20847.0
2015-10-09 12:40:00,57.14,57.16,57.08,57.09,7600.0,46.9157,46.9321,46.8664,46.8746,7600.0
2015-10-09 12:45:00,57.08,57.09,57.04,57.09,16050.0,46.8664,46.8746,46.8336,46.8746,16050.0
2015-10-09 12:50:00,57.09,57.11,57.06,57.09,10602.0,46.8746,46.891,46.85,46.8746,10602.0
2015-10-09 12:55:00,57.08,57.08,57.03,57.04,31652.0,46.8664,46.8664,46.8254,46.8336,31652.0
2015-10-09 13:00:00,57.04,57.06,57.03,57.03,19787.0,46.8336,46.85,46.8254,46.8254,19787.0
2015-10-09 13:05:00,57.02,57.02,56.94,56.95,12871.0,46.8172,46.8172,46.7515,46.7597,12871.0
2015-10-09 13:10:00,56.94,56.94,56.86,56.86,23615.0,46.7515,46.7515,46.6858,46.6858,23615.0
2015-10-09 13:15:00,56.87,56.9,56.8,56.85,28286.0,46.694,46.7186,46.6365,46.6776,28286.0
2015-10-09 13:20:00,56.85,57.01,56.85,56.98,25672.0,46.6776,46.8089,46.6776,46.7843,25672.0
2015-10-09 13:25:00,56.99,56.99,56.91,56.92,11267.0,46.7925,46.7925,46.7268,46.735,11267.0
2015-10-09 13:30:00,56.91,56.91,56.79,56.79,22844.0,46.7268,46.7268,46.6283,46.6283,22844.0
2015-10-09 13:35:00,56.79,56.8,56.72,56.74,36656.0,46.6283,46.6365,46.5708,46.5873,36656.0
2015-10-09 13:40:00,56.72,56.76,56.67,56.76,52929.0,46.5708,46.6037,46.5298,46.6037,52929.0
2015-10-09 13:45:00,56.76,56.79,56.73,56.79,21261.0,46.6037,46.6283,46.579,46.6283,21261.0
2015-10-09 13:50:00,56.79,56.81,56.65,56.68,26332.0,46.6283,46.6447,46.5134,46.538,26332.0
2015-10-09 13:55:00,56.68,56.68,56.55,56.58,67632.0,46.538,46.538,46.4313,46.4559,67632.0
2015-10-09 14:00:00,56.59,56.66,56.58,56.64,41944.0,46.4641,46.5216,46.4559,46.5051,41944.0
2015-10-09 14:05:00,56.64,56.76,56.64,56.73,36710.0,46.5051,46.6037,46.5051,46.579,36710.0
2015-10-09 14:10:00,56.74,56.82,56.71,56.72,48858.0,46.5873,46.6529,46.5626,46.5708,48858.0
2015-10-09 14:15:00,56.72,56.73,56.57,56.58,49131.0,46.5708,46.579,46.4477,46.4559,49131.0
2015-10-09 14:20:00,56.58,56.61,56.5,56.56,27978.0,46.4559,46.4805,46.3902,46.4395,27978.0
2015-10-09 14:25:00,56.55,56.6,56.52,56.58,20900.0,46.4313,46.4723,46.4066,46.4559,20900.0
2015-10-09 14:30:00,56.58,56.6,56.53,56.58,33363.0,46.4559,46.4723,46.4148,46.4559,33363.0
2015-10-09 14:35:00,56.56,56.65,56.56,56.65,39400.0,46.4395,46.5134,46.4395,46.5134,39400.0
2015-10-09 14:40:00,56.66,56.84,56.66,56.8,44410.0,46.5216,46.6694,46.5216,46.6365,44410.0
2015-10-09 14:45:00,56.8,56.83,56.78,56.82,19928.0,46.6365,46.6612,46.6201,46.6529,19928.0
2015-10-09 14:50:00,56.83,56.88,56.82,56.87,13669.0,46.6612,46.7022,46.6529,46.694,13669.0
2015-10-09 14:55:00,56.86,56.87,56.78,56.79,25857.0,46.6858,46.694,46.6201,46.6283,25857.0
2015-10-09 15:00:00,56.79,56.79,56.67,56.7,46152.0,46.6283,46.6283,46.5298,46.5544,46152.0
2015-10-09 15:05:00,56.71,56.76,56.68,56.72,57818.0,46.5626,46.6037,46.538,46.5708,57818.0
2015-10-09 15:10:00,56.71,56.74,56.63,56.66,56645.0,46.5626,46.5873,46.4969,46.5216,56645.0
2015-10-09 15:15:00,56.67,56.69,56.61,56.61,69140.0,46.5298,46.5462,46.4805,46.4805,69140.0
2015-10-09 15:20:00,56.62,56.69,56.61,56.62,52326.0,46.4887,46.5462,46.4805,46.4887,52326.0
2015-10-09 15:25:00,56.62,56.62,56.53,56.58,64532.0,46.4887,46.4887,46.4148,46.4559,64532.0
2015-10-09 15:30:00,56.58,56.72,56.57,56.72,79675.0,46.4559,46.5708,46.4477,46.5708,79675.0
2015-10-09 15:35:00,56.72,56.76,56.63,56.65,65986.0,46.5708,46.6037,46.4969,46.5134,65986.0
2015-10-09 15:40:00,56.65,56.65,56.57,56.63,110643.0,46.5134,46.5134,46.4477,46.4969,110643.0
2015-10-09 15:45:00,56.63,56.66,56.57,56.59,148893.0,46.4969,46.5216,46.4477,46.4641,148893.0
2015-10-09 15:50:00,56.59,56.71,56.58,56.59,119358.0,46.4641,46.5626,46.4559,46.4641,119358.0
2015-10-09 15:55:00,56.59,56.71,56.59,56.69,272752.0,46.4641,46.5626,46.4641,46.5462,272752.0
2015-10-12 09:30:00,56.78,56.86,56.64,56.64,67133.0,46.6201,46.6858,46.5051,46.5051,67133.0
2015-10-12 09:35:00,56.64,56.64,56.33,56.46,28743.0,46.5051,46.5051,46.2506,46.3574,28743.0
2015-10-12 09:40:00,56.46,56.63,56.38,56.47,32758.0,46.3574,46.4969,46.2917,46.3656,32758.0
2015-10-12 09:45:00,56.48,56.62,56.47,56.56,43632.0,46.3738,46.4887,46.3656,46.4395,43632.0
2015-10-12 09:50:00,56.56,56.58,56.44,56.54,26070.0,46.4395,46.4559,46.3409,46.423,26070.0
2015-10-12 09:55:00,56.54,56.63,56.53,56.58,30192.0,46.423,46.4969,46.4148,46.4559,30192.0
2015-10-12 10:00:00,56.58,56.61,56.5,56.56,41335.0,46.4559,46.4805,46.3902,46.4395,41335.0
2015-10-12 10:05:00,56.54,56.79,56.54,56.71,55214.0,46.423,46.6283,46.423,46.5626,55214.0
2015-10-12 10:10:00,56.7,56.72,56.59,56.64,14200.0,46.5544,46.5708,46.4641,46.5051,14200.0
2015-10-12 10:15:00,56.66,56.67,56.53,56.64,13000.0,46.5216,46.5298,46.4148,46.5051,13000.0
2015-10-12 10:20:00,56.62,56.68,56.51,56.58,11900.0,46.4887,46.538,46.3984,46.4559,11900.0
2015-10-12 10:25:00,56.59,56.7,56.57,56.69,11075.0,46.4641,46.5544,46.4477,46.5462,11075.0
2015-10-12 10:30:00,56.7,56.79,56.69,56.76,12930.0,46.5544,46.6283,46.5462,46.6037,12930.0
2015-10-12 10:35:00,56.76,56.78,56.69,56.74,15818.0,46.6037,46.6201,46.5462,46.5873,15818.0
2015-10-12 10:40:00,56.75,56.75,56.63,56.71,10501.0,46.5955,46.5955,46.4969,46.5626,10501.0
2015-10-12 10:45:00,56.7,56.71,56.59,56.66,12480.0,46.5544,46.5626,46.4641,46.5216,12480.0
2015-10-12 10:50:00,56.67,56.85,56.67,56.83,10860.0,46.5298,46.6776,46.5298,46.6612,10860.0
2015-10-12 10:55:00,56.81,56.85,56.77,56.82,10600.0,46.6447,46.6776,46.6119,46.6529,10600.0
2015-10-12 11:00:00,56.83,56.87,56.81,56.81,15713.0,46.6612,46.694,46.6447,46.6447,15713.0
2015-10-12 11:05:00,56.81,56.9,56.8,56.89,8647.0,46.6447,46.7186,46.6365,46.7104,8647.0
2015-10-12 11:10:00,56.88,56.89,56.76,56.8,7399.0,46.7022,46.7104,46.6037,46.6365,7399.0
2015-10-12 11:15:00,56.78,56.81,56.62,56.67,13866.0,46.6201,46.6447,46.4887,46.5298,13866.0
2015-10-12 11:20:00,56.65,56.69,56.63,56.64,8782.0,46.5134,46.5462,46.4969,46.5051,8782.0
2015-10-12 11:25:00,56.63,56.67,56.6,56.62,9247.0,46.4969,46.5298,46.4723,46.4887,9247.0
2015-10-12 11:30:00,56.64,56.66,56.53,56.53,14843.0,46.5051,46.5216,46.4148,46.4148,14843.0
2015-10-12 11:35:00,56.53,56.54,56.5,56.51,35959.0,46.4148,46.423,46.3902,46.3984,35959.0
2015-10-12 11:40:00,56.5,56.69,56.47,56.67,16081.0,46.3902,46.5462,46.3656,46.5298,16081.0
2015-10-12 11:45:00,56.66,56.66,56.6,56.65,4530.0,46.5216,46.5216,46.4723,46.5134,4530.0
2015-10-12 11:50:00,56.66,56.8,56.65,56.79,14289.0,46.5216,46.6365,46.5134,46.6283,14289.0
2015-10-12 11:55:00,56.78,56.78,56.66,56.68,6076.0,46.6201,46.6201,46.5216,46.538,6076.0
2015-10-12 12:00:00,56.68,56.72,56.66,56.69,11240.0,46.538,46.5708,46.5216,46.5462,11240.0
2015-10-12 12:05:00,56.7,56.74,56.66,56.72,7782.0,46.5544,46.5873,46.5216,46.5708,7782.0
2015-10-12 12:10:00,56.74,56.75,56.68,56.7,6180.0,46.5873,46.5955,46.538,46.5544,6180.0
2015-10-12 12:15:00,56.69,56.74,56.67,56.69,4100.0,46.5462,46.5873,46.5298,46.5462,4100.0
2015-10-12 12:20:00,56.7,56.7,56.65,56.65,5716.0,46.5544,46.5544,46.5134,46.5134,5716.0
2015-10-12 12:25:00,56.65,56.71,56.63,56.71,8175.0,46.5134,46.5626,46.4969,46.5626,8175.0
2015-10-12 12:30:00,56.73,56.78,56.72,56.76,10054.0,46.579,46.6201,46.5708,46.6037,10054.0
2015-10-12 12:35:00,56.74,56.83,56.73,56.83,10680.0,46.5873,46.6612,46.579,46.6612,10680.0
2015-10-12 12:40:00,56.83,56.84,56.78,56.84,6400.0,46.6612,46.6694,46.6201,46.6694,6400.0
2015-10-12 12:45:00,56.85,56.88,56.83,56.83,10214.0,46.6776,46.7022,46.6612,46.6612,10214.0
2015-10-12 12:50:00,56.83,56.88,56.81,56.86,10659.0,46.6612,46.7022,46.6447,46.6858,10659.0
2015-10-12 12:55:00,56.85,56.88,56.84,56.88,5800.0,46.6776,46.7022,46.6694,46.7022,5800.0
2015-10-12 13:00:00,56.87,56.87,56.8,56.81,10680.0,46.694,46.694,46.6365,46.6447,10680.0
2015-10-12 13:05:00,56.81,56.83,56.75,56.75,7800.0,46.6447,46.6612,46.5955,46.5955,7800.0
2015-10-12 13:10:00,56.76,56.78,56.73,56.77,11443.0,46.6037,46.6201,46.579,46.6119,11443.0
2015-10-12 13:15:00,56.77,56.78,56.75,56.77,7400.0,46.6119,46.6201,46.5955,46.6119,7400.0
2015-10-12 13:20:00,56.78,56.81,56.77,56.77,8733.0,46.6201,46.6447,46.6119,46.6119,8733.0
2015-10-12 13:25:00,56.77,56.78,56.75,56.76,6052.0,46.6119,46.6201,46.5955,46.6037,6052.0
2015-10-12 13:30:00,56.77,56.81,56.77,56.78,13569.0,46.6119,46.6447,46.6119,46.6201,13569.0
2015-10-12 13:35:00,56.8,56.86,56.8,56.86,9558.0,46.6365,46.6858,46.6365,46.6858,9558.0
2015-10-12 13:40:00,56.86,56.86,56.76,56.76,12441.0,46.6858,46.6858,46.6037,46.6037,12441.0
2015-10-12 13:45:00,56.75,56.8,56.74,56.79,8460.0,46.5955,46.6365,46.5873,46.6283,8460.0
2015-10-12 13:50:00,56.8,56.81,56.71,56.75,15300.0,46.6365,46.6447,46.5626,46.5955,15300.0
2015-10-12 13:55:00,56.76,56.8,56.76,56.78,4958.0,46.6037,46.6365,46.6037,46.6201,4958.0
2015-10-12 14:00:00,56.79,56.8,56.76,56.77,10923.0,46.6283,46.6365,46.6037,46.6119,10923.0
2015-10-12 14:05:00,56.78,56.81,56.75,56.79,23029.0,46.6201,46.6447,46.5955,46.6283,23029.0
2015-10-12 14:10:00,56.79,56.79,56.76,56.76,8410.0,46.6283,46.6283,46.6037,46.6037,8410.0
2015-10-12 14:15:00,56.77,56.77,56.69,56.69,11996.0,46.6119,46.6119,46.5462,46.5462,11996.0
2015-10-12 14:20:00,56.69,56.73,56.68,56.73,11846.0,46.5462,46.579,46.538,46.579,11846.0
2015-10-12 14:25:00,56.72,56.77,56.72,56.74,16800.0,46.5708,46.6119,46.5708,46.5873,16800.0
2015-10-12 14:30:00,56.73,56.73,56.64,56.7,32870.0,46.579,46.579,46.5051,46.5544,32870.0
2015-10-12 14:35:00,56.7,56.73,56.67,56.69,26178.0,46.5544,46.579,46.5298,46.5462,26178.0
2015-10-12 14:40:00,56.69,56.7,56.66,56.7,10774.0,46.5462,46.5544,46.5216,46.5544,10774.0
2015-10-12 14:45:00,56.7,56.7,56.64,56.64,22097.0,46.5544,46.5544,46.5051,46.5051,22097.0
2015-10-12 14:50:00,56.65,56.69,56.65,56.65,20786.0,46.5134,46.5462,46.5134,46.5134,20786.0
2015-10-12 14:55:00,56.66,56.68,56.64,56.65,20167.0,46.5216,46.538,46.5051,46.5134,20167.0
2015-10-12 15:00:00,56.65,56.66,56.57,56.57,26058.0,46.5134,46.5216,46.4477,46.4477,26058.0
2015-10-12 15:05:00,56.57,56.64,56.57,56.64,15391.0,46.4477,46.5051,46.4477,46.5051,15391.0
2015-10-12 15:10:00,56.64,56.66,56.6,56.63,20186.0,46.5051,46.5216,46.4723,46.4969,20186.0
2015-10-12 15:15:00,56.63,56.64,56.59,56.6,18427.0,46.4969,46.5051,46.4641,46.4723,18427.0
2015-10-12 15:20:00,56.62,56.63,56.57,56.63,10981.0,46.4887,46.4969,46.4477,46.4969,10981.0
2015-10-12 15:25:00,56.62,56.62,56.56,56.58,21480.0,46.4887,46.4887,46.4395,46.4559,21480.0
2015-10-12 15:30:00,56.59,56.59,56.53,56.58,28873.0,46.4641,46.4641,46.4148,46.4559,28873.0
2015-10-12 15:35:00,56.58,56.6,56.56,56.59,34973.0,46.4559,46.4723,46.4395,46.4641,34973.0
2015-10-12 15:40:00,56.59,56.59,56.53,56.58,32870.0,46.4641,46.4641,46.4148,46.4559,32870.0
2015-10-12 15:45:00,56.58,56.58,56.52,56.55,34028.0,46.4559,46.4559,46.4066,46.4313,34028.0
2015-10-12 15:50:00,56.55,56.59,56.54,56.58,50229.0,46.4313,46.4641,46.423,46.4559,50229.0
2015-10-12 15:55:00,56.57,56.58,56.51,56.58,123616.0,46.4477,46.4559,46.3984,46.4559,123616.0
2015-10-13 09:30:00,56.07,56.19,55.96,56.1,26907.0,46.0371,46.1357,45.9468,46.0618,26907.0
2015-10-13 09:35:00,56.09,56.4,56.09,56.38,24668.0,46.0536,46.3081,46.0536,46.2917,24668.0
2015-10-13 09:40:00,56.41,56.48,56.32,56.47,20299.0,46.3163,46.3738,46.2424,46.3656,20299.0
2015-10-13 09:45:00,56.4,56.4,56.18,56.25,12725.0,46.3081,46.3081,46.1275,46.1849,12725.0
2015-10-13 09:50:00,56.22,56.27,56.15,56.18,19900.0,46.1603,46.2014,46.1028,46.1275,19900.0
2015-10-13 09:55:00,56.18,56.23,56.15,56.21,11220.0,46.1275,46.1685,46.1028,46.1521,11220.0
2015-10-13 10:00:00,56.2,56.28,56.12,56.24,40812.0,46.1439,46.2096,46.0782,46.1767,40812.0
2015-10-13 10:05:00,56.25,56.25,56.17,56.21,29683.0,46.1849,46.1849,46.1192,46.1521,29683.0
2015-10-13 10:10:00,56.21,56.29,56.18,56.24,49164.0,46.1521,46.2178,46.1275,46.1767,49164.0
2015-10-13 10:15:00,56.25,56.31,56.21,56.28,21688.0,46.1849,46.2342,46.1521,46.2096,21688.0
2015-10-13 10:20:00,56.3,56.34,56.1,56.12,32919.0,46.226,46.2588,46.0618,46.0782,32919.0
2015-10-13 10:25:00,56.11,56.29,56.1,56.29,19312.0,46.07,46.2178,46.0618,46.2178,19312.0
2015-10-13 10:30:00,56.29,56.32,56.23,56.27,14364.0,46.2178,46.2424,46.1685,46.2014,14364.0
2015-10-13 10:35:00,56.27,56.31,56.26,56.28,12821.0,46.2014,46.2342,46.1931,46.2096,12821.0
2015-10-13 10:40:00,56.28,56.3,56.19,56.2,25692.0,46.2096,46.226,46.1357,46.1439,25692.0
2015-10-13 10:45:00,56.19,56.23,56.18,56.18,35434.0,46.1357,46.1685,46.1275,46.1275,35434.0
2015-10-13 10:50:00,56.18,56.21,56.17,56.18,13137.0,46.1275,46.1521,46.1192,46.1275,13137.0
2015-10-13 10:55:00,56.18,56.38,56.18,56.35,18135.0,46.1275,46.2917,46.1275,46.267,18135.0
2015-10-13 11:00:00,56.34,56.34,56.26,56.31,8300.0,46.2588,46.2588,46.1931,46.2342,8300.0
2015-10-13 11:05:00,56.31,56.48,56.3,56.46,15570.0,46.2342,46.3738,46.226,46.3574,15570.0
2015-10-13 11:10:00,56.46,56.48,56.34,56.34,10700.0,46.3574,46.3738,46.2588,46.2588,10700.0
2015-10-13 11:15:00,56.34,56.39,56.31,56.38,8203.0,46.2588,46.2999,46.2342,46.2917,8203.0
2015-10-13 11:20:00,56.39,56.42,56.39,56.39,7100.0,46.2999,46.3245,46.2999,46.2999,7100.0
2015-10-13 11:25:00,56.39,56.41,56.28,56.31,10853.0,46.2999,46.3163,46.2096,46.2342,10853.0
2015-10-13 11:30:00,56.31,56.36,56.31,56.35,6184.0,46.2342,46.2753,46.2342,46.267,6184.0
2015-10-13 11:35:00,56.34,56.36,56.31,56.33,26491.0,46.2588,46.2753,46.2342,46.2506,26491.0
2015-10-13 11:40:00,56.34,56.34,56.28,56.31,10601.0,46.2588,46.2588,46.2096,46.2342,10601.0
2015-10-13 11:45:00,56.3,56.33,56.28,56.31,29133.0,46.226,46.2506,46.2096,46.2342,29133.0
2015-10-13 11:50:00,56.32,56.32,56.25,56.28,16055.0,46.2424,46.2424,46.1849,46.2096,16055.0
2015-10-13 11:55:00,56.28,56.28,56.24,56.25,20378.0,46.2096,46.2096,46.1767,46.1849,20378.0
2015-10-13 12:00:00,56.24,56.36,56.22,56.28,56413.0,46.1767,46.2753,46.1603,46.2096,56413.0
2015-10-13 12:05:00,56.3,56.34,56.23,56.31,31648.0,46.226,46.2588,46.1685,46.2342,31648.0
2015-10-13 12:10:00,56.31,56.39,56.29,56.38,9984.0,46.2342,46.2999,46.2178,46.2917,9984.0
2015-10-13 12:15:00,56.38,56.43,56.38,56.39,8262.0,46.2917,46.3327,46.2917,46.2999,8262.0
2015-10-13 12:20:00,56.4,56.46,56.39,56.46,22785.0,46.3081,46.3574,46.2999,46.3574,22785.0
2015-10-13 12:25:00,56.46,56.53,56.43,56.43,22902.0,46.3574,46.4148,46.3327,46.3327,22902.0
2015-10-13 12:30:00,56.43,56.54,56.42,56.53,6096.0,46.3327,46.423,46.3245,46.4148,6096.0
2015-10-13 12:35:00,56.53,56.6,56.53,56.6,10994.0,46.4148,46.4723,46.4148,46.4723,10994.0
2015-10-13 12:40:00,56.61,56.64,56.61,56.61,8749.0,46.4805,46.5051,46.4805,46.4805,8749.0
2015-10-13 12:45:00,56.62,56.62,56.52,56.53,13180.0,46.4887,46.4887,46.4066,46.4148,13180.0
2015-10-13 12:50:00,56.52,56.53,56.47,56.52,3523.0,46.4066,46.4148,46.3656,46.4066,3523.0
2015-10-13 12:55:00,56.51,56.51,56.45,56.45,7086.0,46.3984,46.3984,46.3491,46.3491,7086.0
2015-10-13 13:00:00,56.44,56.44,56.39,56.42,8463.0,46.3409,46.3409,46.2999,46.3245,8463.0
2015-10-13 13:05:00,56.41,56.43,56.38,56.39,4100.0,46.3163,46.3327,46.2917,46.2999,4100.0
2015-10-13 13:10:00,56.38,56.42,56.38,56.41,7000.0,46.2917,46.3245,46.2917,46.3163,7000.0
2015-10-13 13:15:00,56.41,56.49,56.39,56.49,7520.0,46.3163,46.382,46.2999,46.382,7520.0
2015-10-13 13:20:00,56.49,56.49,56.43,56.43,5866.0,46.382,46.382,46.3327,46.3327,5866.0
2015-10-13 13:25:00,56.44,56.46,56.4,56.46,6604.0,46.3409,46.3574,46.3081,46.3574,6604.0
2015-10-13 13:30:00,56.47,56.47,56.39,56.39,7000.0,46.3656,46.3656,46.2999,46.2999,7000.0
2015-10-13 13:35:00,56.41,56.41,56.31,56.36,12100.0,46.3163,46.3163,46.2342,46.2753,12100.0
2015-10-13 13:40:00,56.36,56.37,56.32,56.33,7510.0,46.2753,46.2835,46.2424,46.2506,7510.0
2015-10-13 13:45:00,56.33,56.37,56.31,56.32,14191.0,46.2506,46.2835,46.2342,46.2424,14191.0
2015-10-13 13:50:00,56.33,56.34,56.28,56.29,11640.0,46.2506,46.2588,46.2096,46.2178,11640.0
2015-10-13 13:55:00,56.29,56.29,56.18,56.2,28031.0,46.2178,46.2178,46.1275,46.1439,28031.0
2015-10-13 14:00:00,56.19,56.19,56.1,56.16,19139.0,46.1357,46.1357,46.0618,46.111,19139.0
2015-10-13 14:05:00,56.15,56.15,56.07,56.09,22600.0,46.1028,46.1028,46.0371,46.0536,22600.0
2015-10-13 14:10:00,56.09,56.16,56.09,56.14,24443.0,46.0536,46.111,46.0536,46.0946,24443.0
2015-10-13 14:15:00,56.14,56.18,56.12,56.16,10407.0,46.0946,46.1275,46.0782,46.111,10407.0
2015-10-13 14:20:00,56.15,56.18,56.13,56.16,22202.0,46.1028,46.1275,46.0864,46.111,22202.0
2015-10-13 14:25:00,56.17,56.21,56.15,56.17,45105.0,46.1192,46.1521,46.1028,46.1192,45105.0
2015-10-13 14:30:00,56.17,56.17,56.1,56.13,18367.0,46.1192,46.1192,46.0618,46.0864,18367.0
2015-10-13 14:35:00,56.14,56.18,56.13,56.17,13386.0,46.0946,46.1275,46.0864,46.1192,13386.0
2015-10-13 14:40:00,56.18,56.19,56.12,56.16,15607.0,46.1275,46.1357,46.0782,46.111,15607.0
2015-10-13 14:45:00,56.16,56.18,56.13,56.13,38658.0,46.111,46.1275,46.0864,46.0864,38658.0
2015-10-13 14:50:00,56.13,56.13,56.08,56.1,24455.0,46.0864,46.0864,46.0454,46.0618,24455.0
2015-10-13 14:55:00,56.1,56.18,56.1,56.17,23700.0,46.0618,46.1275,46.0618,46.1192,23700.0
2015-10-13 15:00:00,56.17,56.17,56.11,56.16,18600.0,46.1192,46.1192,46.07,46.111,18600.0
2015-10-13 15:05:00,56.15,56.17,56.13,56.17,27119.0,46.1028,46.1192,46.0864,46.1192,27119.0
2015-10-13 15:10:00,56.17,56.22,56.14,56.14,19759.0,46.1192,46.1603,46.0946,46.0946,19759.0
2015-10-13 15:15:00,56.15,56.15,56.11,56.13,23660.0,46.1028,46.1028,46.07,46.0864,23660.0
2015-10-13 15:20:00,56.12,56.15,56.08,56.14,34455.0,46.0782,46.1028,46.0454,46.0946,34455.0
2015-10-13 15:25:00,56.14,56.15,56.07,56.13,69593.0,46.0946,46.1028,46.0371,46.0864,69593.0
2015-10-13 15:30:00,56.13,56.21,56.13,56.15,26317.0,46.0864,46.1521,46.0864,46.1028,26317.0
2015-10-13 15:35:00,56.14,56.15,56.05,56.09,30920.0,46.0946,46.1028,46.0207,46.0536,30920.0
2015-10-13 15:40:00,56.1,56.13,56.01,56.01,57442.0,46.0618,46.0864,45.9879,45.9879,57442.0
2015-10-13 15:45:00,56.02,56.02,56.0,56.0,56055.0,45.9961,45.9961,45.9797,45.9797,56055.0
2015-10-13 15:50:00,56.0,56.03,55.96,56.01,124812.0,45.9797,46.0043,45.9468,45.9879,124812.0
2015-10-13 15:55:00,56.02,56.07,56.0,56.05,106805.0,45.9961,46.0371,45.9797,46.0207,106805.0
2015-10-14 09:30:00,56.91,56.98,56.75,56.75,110215.0,46.7268,46.7843,46.5955,46.5955,110215.0
2015-10-14 09:35:00,56.8,56.92,56.75,56.88,110309.0,46.6365,46.735,46.5955,46.7022,110309.0
2015-10-14 09:40:00,56.89,57.27,56.89,57.18,78602.0,46.7104,47.0224,46.7104,46.9485,78602.0
2015-10-14 09:45:00,57.19,57.33,57.17,57.28,52470.0,46.9567,47.0717,46.9403,47.0306,52470.0
2015-10-14 09:50:00,57.29,57.29,56.93,57.04,60784.0,47.0388,47.0388,46.7433,46.8336,60784.0
2015-10-14 09:55:00,57.08,57.19,57.05,57.17,29972.0,46.8664,46.9567,46.8418,46.9403,29972.0
2015-10-14 10:00:00,57.17,57.29,57.16,57.24,27020.0,46.9403,47.0388,46.9321,46.9978,27020.0
2015-10-14 10:05:00,57.24,57.25,57.04,57.04,80726.0,46.9978,47.006,46.8336,46.8336,80726.0
2015-10-14 10:10:00,57.04,57.11,56.98,57.0,48306.0,46.8336,46.891,46.7843,46.8007,48306.0
2015-10-14 10:15:00,56.99,57.09,56.95,56.97,31868.0,46.7925,46.8746,46.7597,46.7761,31868.0
2015-10-14 10:20:00,56.95,57.01,56.84,56.93,34107.0,46.7597,46.8089,46.6694,46.7433,34107.0
2015-10-14 10:25:00,56.93,57.1,56.93,57.08,18292.0,46.7433,46.8828,46.7433,46.8664,18292.0
2015-10-14 10:30:00,57.07,57.13,56.97,57.13,103701.0,46.8582,46.9075,46.7761,46.9075,103701.0
2015-10-14 10:35:00,57.1,57.11,57.01,57.06,28014.0,46.8828,46.891,46.8089,46.85,28014.0
2015-10-14 10:40:00,57.07,57.12,56.98,57.09,40182.0,46.8582,46.8993,46.7843,46.8746,40182.0
2015-10-14 10:45:00,57.09,57.09,56.91,56.91,31684.0,46.8746,46.8746,46.7268,46.7268,31684.0
2015-10-14 10:50:00,56.91,57.01,56.86,57.0,20204.0,46.7268,46.8089,46.6858,46.8007,20204.0
2015-10-14 10:55:00,56.99,57.11,56.98,57.08,27698.0,46.7925,46.891,46.7843,46.8664,27698.0
2015-10-14 11:00:00,57.08,57.13,57.0,57.11,16509.0,46.8664,46.9075,46.8007,46.891,16509.0
2015-10-14 11:05:00,57.1,57.1,56.94,57.01,25813.0,46.8828,46.8828,46.7515,46.8089,25813.0
2015-10-14 11:10:00,57.0,57.13,56.95,57.07,10704.0,46.8007,46.9075,46.7597,46.8582,10704.0
2015-10-14 11:15:00,57.08,57.1,56.98,57.0,10631.0,46.8664,46.8828,46.7843,46.8007,10631.0
2015-10-14 11:20:00,56.99,57.08,56.97,56.97,12937.0,46.7925,46.8664,46.7761,46.7761,12937.0
2015-10-14 11:25:00,56.94,57.07,56.94,57.05,23867.0,46.7515,46.8582,46.7515,46.8418,23867.0
2015-10-14 11:30:00,57.01,57.1,57.01,57.06,22261.0,46.8089,46.8828,46.8089,46.85,22261.0
2015-10-14 11:35:00,57.07,57.3,57.04,57.3,40213.0,46.8582,47.0471,46.8336,47.0471,40213.0
2015-10-14 11:40:00,57.31,57.7,57.3,57.69,39654.0,47.0553,47.3755,47.0471,47.3673,39654.0
2015-10-14 11:45:00,57.7,57.75,57.62,57.64,150381.0,47.3755,47.4165,47.3098,47.3262,150381.0
2015-10-14 11:50:00,57.64,58.06,57.62,57.95,93684.0,47.3262,47.6711,47.3098,47.5807,93684.0
2015-10-14 11:55:00,57.96,58.01,57.72,57.82,70651.0,47.589,47.63,47.3919,47.474,70651.0
2015-10-14 12:00:00,57.81,57.83,57.69,57.71,63831.0,47.4658,47.4822,47.3673,47.3837,63831.0
2015-10-14 12:05:00,57.71,57.78,57.62,57.76,109965.0,47.3837,47.4412,47.3098,47.4247,109965.0
2015-10-14 12:10:00,57.77,57.97,57.71,57.96,137180.0,47.433,47.5972,47.3837,47.589,137180.0
2015-10-14 12:15:00,57.95,58.21,57.95,58.15,56756.0,47.5807,47.7942,47.5807,47.745,56756.0
2015-10-14 12:20:00,58.16,58.44,58.14,58.37,70376.0,47.7532,47.9831,47.7367,47.9256,70376.0
2015-10-14 12:25:00,58.37,58.57,58.37,58.43,89401.0,47.9256,48.0898,47.9256,47.9749,89401.0
2015-10-14 12:30:00,58.4,58.52,58.22,58.44,85936.0,47.9502,48.0488,47.8024,47.9831,85936.0
2015-10-14 12:35:00,58.45,58.48,58.27,58.45,30828.0,47.9913,48.0159,47.8435,47.9913,30828.0
2015-10-14 12:40:00,58.44,58.72,58.43,58.65,41360.0,47.9831,48.213,47.9749,48.1555,41360.0
2015-10-14 12:45:00,58.65,58.71,58.52,58.54,70648.0,48.1555,48.2048,48.0488,48.0652,70648.0
2015-10-14 12:50:00,58.53,58.97,58.53,58.97,77304.0,48.057,48.4182,48.057,48.4182,77304.0
2015-10-14 12:55:00,58.96,59.15,58.96,58.99,134950.0,48.41,48.566,48.41,48.4347,134950.0
2015-10-14 13:00:00,59.0,59.01,58.76,58.77,79011.0,48.4429,48.4511,48.2458,48.254,79011.0
2015-10-14 13:05:00,58.76,58.81,58.68,58.77,68381.0,48.2458,48.2869,48.1801,48.254,68381.0
2015-10-14 13:10:00,58.78,59.07,58.78,59.06,39813.0,48.2622,48.5003,48.2622,48.4921,39813.0
2015-10-14 13:15:00,59.06,59.08,58.87,58.88,20084.0,48.4921,48.5085,48.3361,48.3443,20084.0
2015-10-14 13:20:00,58.86,58.91,58.77,58.91,32121.0,48.3279,48.369,48.254,48.369,32121.0
2015-10-14 13:25:00,58.9,58.91,58.74,58.74,72990.0,48.3608,48.369,48.2294,48.2294,72990.0
2015-10-14 13:30:00,58.75,58.76,58.5,58.58,107745.0,48.2376,48.2458,48.0323,48.098,107745.0
2015-10-14 13:35:00,58.58,58.69,58.51,58.54,49226.0,48.098,48.1883,48.0405,48.0652,49226.0
2015-10-14 13:40:00,58.54,58.61,58.45,58.46,37075.0,48.0652,48.1226,47.9913,47.9995,37075.0
2015-10-14 13:45:00,58.46,58.61,58.45,58.45,34967.0,47.9995,48.1226,47.9913,47.9913,34967.0
2015-10-14 13:50:00,58.44,58.57,58.33,58.47,26321.0,47.9831,48.0898,47.8927,48.0077,26321.0
2015-10-14 13:55:00,58.46,58.51,58.39,58.51,15923.0,47.9995,48.0405,47.942,48.0405,15923.0
2015-10-14 14:00:00,58.51,58.59,58.51,58.52,22392.0,48.0405,48.1062,48.0405,48.0488,22392.0
2015-10-14 14:05:00,58.52,58.55,58.36,58.39,122586.0,48.0488,48.0734,47.9174,47.942,122586.0
2015-10-14 14:10:00,58.38,58.45,58.34,58.44,64465.0,47.9338,47.9913,47.901,47.9831,64465.0
2015-10-14 14:15:00,58.44,58.49,58.35,58.35,30800.0,47.9831,48.0241,47.9092,47.9092,30800.0
2015-10-14 14:20:00,58.35,58.43,58.32,58.4,58529.0,47.9092,47.9749,47.8845,47.9502,58529.0
2015-10-14 14:25:00,58.39,58.39,58.11,58.13,72540.0,47.942,47.942,47.7121,47.7285,72540.0
2015-10-14 14:30:00,58.13,58.13,58.0,58.02,121169.0,47.7285,47.7285,47.6218,47.6382,121169.0
2015-10-14 14:35:00,58.01,58.18,57.99,58.18,117490.0,47.63,47.7696,47.6136,47.7696,117490.0
2015-10-14 14:40:00,58.17,58.29,58.17,58.18,27336.0,47.7614,47.8599,47.7614,47.7696,27336.0
2015-10-14 14:45:00,58.16,58.18,58.09,58.15,29623.0,47.7532,47.7696,47.6957,47.745,29623.0
2015-10-14 14:50:00,58.13,58.21,58.13,58.16,56188.0,47.7285,47.7942,47.7285,47.7532,56188.0
2015-10-14 14:55:00,58.16,58.23,58.15,58.23,27695.0,47.7532,47.8106,47.745,47.8106,27695.0
2015-10-14 15:00:00,58.23,58.31,58.23,58.3,25184.0,47.8106,47.8763,47.8106,47.8681,25184.0
2015-10-14 15:05:00,58.3,58.33,58.23,58.33,31891.0,47.8681,47.8927,47.8106,47.8927,31891.0
2015-10-14 15:10:00,58.32,58.35,58.3,58.33,28927.0,47.8845,47.9092,47.8681,47.8927,28927.0
2015-10-14 15:15:00,58.31,58.32,58.17,58.21,38386.0,47.8763,47.8845,47.7614,47.7942,38386.0
2015-10-14 15:20:00,58.2,58.21,58.13,58.19,46910.0,47.786,47.7942,47.7285,47.7778,46910.0
2015-10-14 15:25:00,58.19,61.76,58.13,61.05,902074.0,47.7778,50.709,47.7285,50.126,902074.0
2015-10-14 15:30:00,61.05,64.16,60.9,63.99,1730281.0,50.126,52.6796,50.0029,52.54,1730281.0
2015-10-14 15:35:00,63.95,64.01,62.13,62.15,928973.0,52.5071,52.5564,51.0128,51.0292,928973.0
2015-10-14 15:40:00,62.18,62.42,61.6,61.71,682082.0,51.0539,51.2509,50.5776,50.668,682082.0
2015-10-14 15:45:00,61.68,61.77,61.11,61.19,576282.0,50.6433,50.7172,50.1753,50.241,576282.0
2015-10-14 15:50:00,61.2,61.24,59.56,59.62,1156289.0,50.2492,50.282,48.9027,48.9519,1156289.0
2015-10-14 15:55:00,59.68,61.14,59.56,60.99,983198.0,49.0012,50.1999,48.9027,50.0768,983198.0
2015-10-15 09:30:00,61.49,61.58,61.0,61.19,155330.0,50.4873,50.5612,50.085,50.241,155330.0
2015-10-15 09:35:00,61.25,61.59,61.0,61.01,134653.0,50.2903,50.5694,50.085,50.0932,134653.0
2015-10-15 09:40:00,61.01,61.13,60.71,61.02,142358.0,50.0932,50.1917,49.8469,50.1014,142358.0
2015-10-15 09:45:00,60.97,61.11,60.97,61.01,37441.0,50.0604,50.1753,50.0604,50.0932,37441.0
2015-10-15 09:50:00,61.01,61.16,60.97,61.06,81862.0,50.0932,50.2164,50.0604,50.1343,81862.0
2015-10-15 09:55:00,61.06,61.21,60.97,61.02,160461.0,50.1343,50.2574,50.0604,50.1014,160461.0
2015-10-15 10:00:00,61.05,61.08,60.88,60.89,138873.0,50.126,50.1507,49.9865,49.9947,138873.0
2015-10-15 10:05:00,60.89,61.13,60.74,61.11,72703.0,49.9947,50.1917,49.8715,50.1753,72703.0
2015-10-15 10:10:00,61.09,61.11,60.82,60.9,70758.0,50.1589,50.1753,49.9372,50.0029,70758.0
2015-10-15 10:15:00,60.91,61.13,60.91,61.11,42820.0,50.0111,50.1917,50.0111,50.1753,42820.0
2015-10-15 10:20:00,61.12,61.22,61.09,61.14,37650.0,50.1835,50.2656,50.1589,50.1999,37650.0
2015-10-15 10:25:00,61.14,61.16,60.98,60.99,66105.0,50.1999,50.2164,50.0686,50.0768,66105.0
2015-10-15 10:30:00,60.99,61.14,60.89,61.07,118320.0,50.0768,50.1999,49.9947,50.1425,118320.0
2015-10-15 10:35:00,61.04,61.06,60.97,61.02,55619.0,50.1178,50.1343,50.0604,50.1014,55619.0
2015-10-15 10:40:00,61.0,61.11,60.93,61.05,92938.0,50.085,50.1753,50.0275,50.126,92938.0
2015-10-15 10:45:00,61.05,61.31,60.82,61.31,57815.0,50.126,50.3395,49.9372,50.3395,57815.0
2015-10-15 10:50:00,61.33,61.37,61.18,61.28,37547.0,50.3559,50.3888,50.2328,50.3149,37547.0
2015-10-15 10:55:00,61.28,61.4,61.28,61.3,22730.0,50.3149,50.4134,50.3149,50.3313,22730.0
2015-10-15 11:00:00,61.3,61.52,61.24,61.52,70756.0,50.3313,50.5119,50.282,50.5119,70756.0
2015-10-15 11:05:00,61.52,61.75,61.5,61.72,97373.0,50.5119,50.7008,50.4955,50.6762,97373.0
2015-10-15 11:10:00,61.73,61.76,61.6,61.62,118855.0,50.6844,50.709,50.5776,50.5941,118855.0
2015-10-15 11:15:00,61.62,61.66,61.36,61.38,78497.0,50.5941,50.6269,50.3806,50.397,78497.0
2015-10-15 11:20:00,61.38,61.54,61.36,61.51,63901.0,50.397,50.5284,50.3806,50.5037,63901.0
2015-10-15 11:25:00,61.49,61.56,61.44,61.49,25371.0,50.4873,50.5448,50.4463,50.4873,25371.0
2015-10-15 11:30:00,61.5,61.52,61.29,61.32,33866.0,50.4955,50.5119,50.3231,50.3477,33866.0
2015-10-15 11:35:00,61.33,61.37,61.15,61.15,31565.0,50.3559,50.3888,50.2082,50.2082,31565.0
2015-10-15 11:40:00,61.16,61.16,60.95,61.09,63675.0,50.2164,50.2164,50.0439,50.1589,63675.0
2015-10-15 11:45:00,61.08,61.22,61.07,61.14,34996.0,50.1507,50.2656,50.1425,50.1999,34996.0
2015-10-15 11:50:00,61.13,61.16,61.06,61.09,72695.0,50.1917,50.2164,50.1343,50.1589,72695.0
2015-10-15 11:55:00,61.09,61.13,61.03,61.1,48584.0,50.1589,50.1917,50.1096,50.1671,48584.0
2015-10-15 12:00:00,61.09,61.1,61.01,61.04,28675.0,50.1589,50.1671,50.0932,50.1178,28675.0
2015-10-15 12:05:00,61.03,61.11,61.0,61.04,26144.0,50.1096,50.1753,50.085,50.1178,26144.0
2015-10-15 12:10:00,61.05,61.13,60.92,60.92,25700.0,50.126,50.1917,50.0193,50.0193,25700.0
2015-10-15 12:15:00,60.89,61.01,60.89,61.01,21828.0,49.9947,50.0932,49.9947,50.0932,21828.0
2015-10-15 12:20:00,61.01,61.01,60.69,60.69,201013.0,50.0932,50.0932,49.8305,49.8305,201013.0
2015-10-15 12:25:00,60.69,60.69,60.46,60.57,40286.0,49.8305,49.8305,49.6416,49.7319,40286.0
2015-10-15 12:30:00,60.55,60.64,60.49,60.5,23482.0,49.7155,49.7894,49.6663,49.6745,23482.0
2015-10-15 12:35:00,60.49,60.56,60.39,60.51,18624.0,49.6663,49.7237,49.5841,49.6827,18624.0
2015-10-15 12:40:00,60.48,60.69,60.43,60.69,28068.0,49.658,49.8305,49.617,49.8305,28068.0
2015-10-15 12:45:00,60.68,60.77,60.59,60.77,29907.0,49.8223,49.8961,49.7484,49.8961,29907.0
2015-10-15 12:50:00,60.79,60.81,60.7,60.78,18306.0,49.9126,49.929,49.8387,49.9044,18306.0
2015-10-15 12:55:00,60.77,60.85,60.7,60.7,18150.0,49.8961,49.9618,49.8387,49.8387,18150.0
2015-10-15 13:00:00,60.68,60.69,60.56,60.63,25775.0,49.8223,49.8305,49.7237,49.7812,25775.0
2015-10-15 13:05:00,60.63,60.76,60.59,60.59,18000.0,49.7812,49.8879,49.7484,49.7484,18000.0
2015-10-15 13:10:00,60.6,60.64,60.57,60.59,12326.0,49.7566,49.7894,49.7319,49.7484,12326.0
2015-10-15 13:15:00,60.59,60.62,60.55,60.58,15717.0,49.7484,49.773,49.7155,49.7401,15717.0
2015-10-15 13:20:00,60.56,60.65,60.56,60.62,11427.0,49.7237,49.7976,49.7237,49.773,11427.0
2015-10-15 13:25:00,60.63,60.68,60.6,60.61,23875.0,49.7812,49.8223,49.7566,49.7648,23875.0
2015-10-15 13:30:00,60.61,60.66,60.6,60.65,37718.0,49.7648,49.8058,49.7566,49.7976,37718.0
2015-10-15 13:35:00,60.65,60.79,60.63,60.76,34381.0,49.7976,49.9126,49.7812,49.8879,34381.0
2015-10-15 13:40:00,60.76,60.77,60.67,60.7,15114.0,49.8879,49.8961,49.814,49.8387,15114.0
2015-10-15 13:45:00,60.7,60.71,60.66,60.68,28253.0,49.8387,49.8469,49.8058,49.8223,28253.0
2015-10-15 13:50:00,60.69,60.7,60.65,60.67,26500.0,49.8305,49.8387,49.7976,49.814,26500.0
2015-10-15 13:55:00,60.66,60.73,60.6,60.6,39514.0,49.8058,49.8633,49.7566,49.7566,39514.0
2015-10-15 14:00:00,60.61,60.67,60.6,60.61,50000.0,49.7648,49.814,49.7566,49.7648,50000.0
2015-10-15 14:05:00,60.62,60.64,60.55,60.57,22360.0,49.773,49.7894,49.7155,49.7319,22360.0
2015-10-15 14:10:00,60.58,60.69,60.57,60.67,34531.0,49.7401,49.8305,49.7319,49.814,34531.0
2015-10-15 14:15:00,60.69,60.73,60.67,60.73,34208.0,49.8305,49.8633,49.814,49.8633,34208.0
2015-10-15 14:20:00,60.74,60.75,60.7,60.71,18632.0,49.8715,49.8797,49.8387,49.8469,18632.0
2015-10-15 14:25:00,60.72,60.72,60.64,60.71,26608.0,49.8551,49.8551,49.7894,49.8469,26608.0
2015-10-15 14:30:00,60.7,60.73,60.68,60.73,28939.0,49.8387,49.8633,49.8223,49.8633,28939.0
2015-10-15 14:35:00,60.73,60.82,60.72,60.8,32430.0,49.8633,49.9372,49.8551,49.9208,32430.0
2015-10-15 14:40:00,60.8,60.83,60.77,60.8,24889.0,49.9208,49.9454,49.8961,49.9208,24889.0
2015-10-15 14:45:00,60.79,60.81,60.72,60.81,49024.0,49.9126,49.929,49.8551,49.929,49024.0
2015-10-15 14:50:00,60.81,60.99,60.81,60.98,29498.0,49.929,50.0768,49.929,50.0686,29498.0
2015-10-15 14:55:00,60.97,61.06,60.94,60.97,77425.0,50.0604,50.1343,50.0357,50.0604,77425.0
2015-10-15 15:00:00,60.97,61.04,60.93,61.03,39892.0,50.0604,50.1178,50.0275,50.1096,39892.0
2015-10-15 15:05:00,61.03,61.11,61.0,61.03,33350.0,50.1096,50.1753,50.085,50.1096,33350.0
2015-10-15 15:10:00,61.05,61.07,61.02,61.06,26661.0,50.126,50.1425,50.1014,50.1343,26661.0
2015-10-15 15:15:00,61.07,61.13,61.05,61.11,38160.0,50.1425,50.1917,50.126,50.1753,38160.0
2015-10-15 15:20:00,61.11,61.18,61.06,61.09,56606.0,50.1753,50.2328,50.1343,50.1589,56606.0
2015-10-15 15:25:00,61.08,61.2,61.04,61.19,39101.0,50.1507,50.2492,50.1178,50.241,39101.0
2015-10-15 15:30:00,61.19,61.19,61.07,61.08,40402.0,50.241,50.241,50.1425,50.1507,40402.0
2015-10-15 15:35:00,61.09,61.12,61.02,61.11,40622.0,50.1589,50.1835,50.1014,50.1753,40622.0
2015-10-15 15:40:00,61.11,61.15,61.08,61.12,61306.0,50.1753,50.2082,50.1507,50.1835,61306.0
2015-10-15 15:45:00,61.13,61.22,61.08,61.22,64291.0,50.1917,50.2656,50.1507,50.2656,64291.0
2015-10-15 15:50:00,61.22,61.26,61.21,61.24,108946.0,50.2656,50.2985,50.2574,50.282,108946.0
2015-10-15 15:55:00,61.23,61.29,61.21,61.27,172836.0,50.2738,50.3231,50.2574,50.3067,172836.0
2015-10-16 09:30:00,61.06,61.54,60.95,61.41,148552.0,50.1343,50.5284,50.0439,50.4216,148552.0
2015-10-16 09:35:00,61.42,61.46,61.11,61.16,49006.0,50.4298,50.4627,50.1753,50.2164,49006.0
2015-10-16 09:40:00,61.15,61.17,60.87,60.87,37803.0,50.2082,50.2246,49.9783,49.9783,37803.0
2015-10-16 09:45:00,60.86,60.88,60.64,60.67,36250.0,49.97,49.9865,49.7894,49.814,36250.0
2015-10-16 09:50:00,60.67,60.67,60.52,60.6,34319.0,49.814,49.814,49.6909,49.7566,34319.0
2015-10-16 09:55:00,60.6,60.61,60.49,60.49,23021.0,49.7566,49.7648,49.6663,49.6663,23021.0
2015-10-16 10:00:00,60.5,60.65,60.47,60.61,24945.0,49.6745,49.7976,49.6498,49.7648,24945.0
2015-10-16 10:05:00,60.58,60.6,60.45,60.45,34399.0,49.7401,49.7566,49.6334,49.6334,34399.0
2015-10-16 10:10:00,60.45,60.47,60.37,60.42,30926.0,49.6334,49.6498,49.5677,49.6088,30926.0
2015-10-16 10:15:00,60.41,60.45,60.34,60.35,29672.0,49.6006,49.6334,49.5431,49.5513,29672.0
2015-10-16 10:20:00,60.36,60.41,60.34,60.35,88265.0,49.5595,49.6006,49.5431,49.5513,88265.0
2015-10-16 10:25:00,60.35,60.59,60.3,60.55,32143.0,49.5513,49.7484,49.5102,49.7155,32143.0
2015-10-16 10:30:00,60.54,60.63,60.46,60.63,27996.0,49.7073,49.7812,49.6416,49.7812,27996.0
2015-10-16 10:35:00,60.63,60.66,60.53,60.62,12270.0,49.7812,49.8058,49.6991,49.773,12270.0
2015-10-16 10:40:00,60.61,60.64,60.58,60.61,18044.0,49.7648,49.7894,49.7401,49.7648,18044.0
2015-10-16 10:45:00,60.62,60.73,60.62,60.67,15300.0,49.773,49.8633,49.773,49.814,15300.0
2015-10-16 10:50:00,60.65,60.65,60.57,60.65,20624.0,49.7976,49.7976,49.7319,49.7976,20624.0
2015-10-16 10:55:00,60.66,60.68,60.6,60.65,11733.0,49.8058,49.8223,49.7566,49.7976,11733.0
2015-10-16 11:00:00,60.64,60.69,60.62,60.66,10800.0,49.7894,49.8305,49.773,49.8058,10800.0
2015-10-16 11:05:00,60.64,60.69,60.62,60.67,18658.0,49.7894,49.8305,49.773,49.814,18658.0
2015-10-16 11:10:00,60.67,60.68,60.63,60.65,17480.0,49.814,49.8223,49.7812,49.7976,17480.0
2015-10-16 11:15:00,60.65,60.69,60.63,60.68,15277.0,49.7976,49.8305,49.7812,49.8223,15277.0
2015-10-16 11:20:00,60.69,60.83,60.67,60.81,28935.0,49.8305,49.9454,49.814,49.929,28935.0
2015-10-16 11:25:00,60.83,60.83,60.7,60.73,32387.0,49.9454,49.9454,49.8387,49.8633,32387.0
2015-10-16 11:30:00,60.75,60.8,60.69,60.72,34341.0,49.8797,49.9208,49.8305,49.8551,34341.0
2015-10-16 11:35:00,60.72,60.72,60.61,60.65,22938.0,49.8551,49.8551,49.7648,49.7976,22938.0
2015-10-16 11:40:00,60.65,60.65,60.55,60.57,33170.0,49.7976,49.7976,49.7155,49.7319,33170.0
2015-10-16 11:45:00,60.58,60.74,60.5,60.54,200052.0,49.7401,49.8715,49.6745,49.7073,200052.0
2015-10-16 11:50:00,60.53,60.57,60.52,60.55,35709.0,49.6991,49.7319,49.6909,49.7155,35709.0
2015-10-16 11:55:00,60.55,60.55,60.5,60.51,29307.0,49.7155,49.7155,49.6745,49.6827,29307.0
2015-10-16 12:00:00,60.52,60.53,60.39,60.47,32878.0,49.6909,49.6991,49.5841,49.6498,32878.0
2015-10-16 12:05:00,60.48,60.52,60.38,60.39,15273.0,49.658,49.6909,49.5759,49.5841,15273.0
2015-10-16 12:10:00,60.39,60.4,60.32,60.38,15137.0,49.5841,49.5924,49.5267,49.5759,15137.0
2015-10-16 12:15:00,60.37,60.4,60.33,60.4,39372.0,49.5677,49.5924,49.5349,49.5924,39372.0
2015-10-16 12:20:00,60.4,60.41,60.35,60.37,10429.0,49.5924,49.6006,49.5513,49.5677,10429.0
2015-10-16 12:25:00,60.37,60.38,60.33,60.33,7780.0,49.5677,49.5759,49.5349,49.5349,7780.0
2015-10-16 12:30:00,60.32,60.36,60.28,60.3,33908.0,49.5267,49.5595,49.4938,49.5102,33908.0
2015-10-16 12:35:00,60.3,60.3,60.25,60.3,24274.0,49.5102,49.5102,49.4692,49.5102,24274.0
2015-10-16 12:40:00,60.29,60.29,60.19,60.22,13186.0,49.502,49.502,49.4199,49.4446,13186.0
2015-10-16 12:45:00,60.21,60.24,60.19,60.23,16885.0,49.4364,49.461,49.4199,49.4528,16885.0
2015-10-16 12:50:00,60.23,60.26,60.17,60.19,23917.0,49.4528,49.4774,49.4035,49.4199,23917.0
2015-10-16 12:55:00,60.2,60.22,60.18,60.19,16919.0,49.4281,49.4446,49.4117,49.4199,16919.0
2015-10-16 13:00:00,60.2,60.23,60.15,60.23,8960.0,49.4281,49.4528,49.3871,49.4528,8960.0
2015-10-16 13:05:00,60.24,60.24,60.19,60.2,7747.0,49.461,49.461,49.4199,49.4281,7747.0
2015-10-16 13:10:00,60.2,60.23,60.16,60.16,17988.0,49.4281,49.4528,49.3953,49.3953,17988.0
2015-10-16 13:15:00,60.19,60.2,60.15,60.18,22133.0,49.4199,49.4281,49.3871,49.4117,22133.0
2015-10-16 13:20:00,60.19,60.22,60.16,60.2,8462.0,49.4199,49.4446,49.3953,49.4281,8462.0
2015-10-16 13:25:00,60.19,60.22,60.15,60.16,9625.0,49.4199,49.4446,49.3871,49.3953,9625.0
2015-10-16 13:30:00,60.16,60.23,60.15,60.21,28300.0,49.3953,49.4528,49.3871,49.4364,28300.0
2015-10-16 13:35:00,60.22,60.31,60.21,60.25,22629.0,49.4446,49.5185,49.4364,49.4692,22629.0
2015-10-16 13:40:00,60.24,60.27,60.2,60.2,17278.0,49.461,49.4856,49.4281,49.4281,17278.0
2015-10-16 13:45:00,60.2,60.23,60.15,60.18,14750.0,49.4281,49.4528,49.3871,49.4117,14750.0
2015-10-16 13:50:00,60.17,60.19,60.14,60.15,15680.0,49.4035,49.4199,49.3789,49.3871,15680.0
2015-10-16 13:55:00,60.15,60.15,60.07,60.07,12674.0,49.3871,49.3871,49.3214,49.3214,12674.0
2015-10-16 14:00:00,60.09,60.09,59.97,60.0,20966.0,49.3378,49.3378,49.2393,49.2639,20966.0
2015-10-16 14:05:00,59.99,60.0,59.95,59.97,17683.0,49.2557,49.2639,49.2229,49.2393,17683.0
2015-10-16 14:10:00,59.96,59.96,59.88,59.92,24152.0,49.2311,49.2311,49.1654,49.1982,24152.0
2015-10-16 14:15:00,59.91,59.98,59.91,59.95,103799.0,49.19,49.2475,49.19,49.2229,103799.0
2015-10-16 14:20:00,59.96,59.96,59.92,59.94,9945.0,49.2311,49.2311,49.1982,49.2147,9945.0
2015-10-16 14:25:00,59.93,59.96,59.9,59.91,19453.0,49.2065,49.2311,49.1818,49.19,19453.0
2015-10-16 14:30:00,59.91,59.94,59.88,59.94,21839.0,49.19,49.2147,49.1654,49.2147,21839.0
2015-10-16 14:35:00,59.94,60.01,59.94,59.98,14681.0,49.2147,49.2721,49.2147,49.2475,14681.0
2015-10-16 14:40:00,59.99,60.02,59.98,59.99,20450.0,49.2557,49.2804,49.2475,49.2557,20450.0
2015-10-16 14:45:00,60.0,60.0,59.89,59.89,18676.0,49.2639,49.2639,49.1736,49.1736,18676.0
2015-10-16 14:50:00,59.89,59.97,59.88,59.96,10488.0,49.1736,49.2393,49.1654,49.2311,10488.0
2015-10-16 14:55:00,59.96,59.97,59.91,59.92,14490.0,49.2311,49.2393,49.19,49.1982,14490.0
2015-10-16 15:00:00,59.92,60.05,59.92,60.04,43913.0,49.1982,49.305,49.1982,49.2968,43913.0
2015-10-16 15:05:00,60.04,60.07,60.0,60.01,20586.0,49.2968,49.3214,49.2639,49.2721,20586.0
2015-10-16 15:10:00,60.0,60.04,59.99,60.01,40329.0,49.2639,49.2968,49.2557,49.2721,40329.0
2015-10-16 15:15:00,60.0,60.09,59.99,60.08,40134.0,49.2639,49.3378,49.2557,49.3296,40134.0
2015-10-16 15:20:00,60.07,60.12,60.07,60.12,29800.0,49.3214,49.3625,49.3214,49.3625,29800.0
2015-10-16 15:25:00,60.12,60.19,60.11,60.13,34849.0,49.3625,49.4199,49.3542,49.3707,34849.0
2015-10-16 15:30:00,60.14,60.23,60.12,60.17,51604.0,49.3789,49.4528,49.3625,49.4035,51604.0
2015-10-16 15:35:00,60.16,60.24,60.16,60.21,37293.0,49.3953,49.461,49.3953,49.4364,37293.0
2015-10-16 15:40:00,60.21,60.22,60.17,60.18,50068.0,49.4364,49.4446,49.4035,49.4117,50068.0
2015-10-16 15:45:00,60.17,60.18,60.13,60.14,48625.0,49.4035,49.4117,49.3707,49.3789,48625.0
2015-10-16 15:50:00,60.14,60.17,60.11,60.17,119888.0,49.3789,49.4035,49.3542,49.4035,119888.0
2015-10-16 15:55:00,60.17,60.22,60.13,60.18,149850.0,49.4035,49.4446,49.3707,49.4117,149850.0
2015-10-19 09:30:00,59.94,60.18,59.63,59.71,43817.0,49.2147,49.4117,48.9601,49.0258,43817.0
2015-10-19 09:35:00,59.7,59.85,59.53,59.57,48273.0,49.0176,49.1408,48.878,48.9109,48273.0
2015-10-19 09:40:00,59.56,59.64,59.53,59.55,25269.0,48.9027,48.9683,48.878,48.8944,25269.0
2015-10-19 09:45:00,59.55,59.76,59.55,59.74,30805.0,48.8944,49.0669,48.8944,49.0505,30805.0
2015-10-19 09:50:00,59.75,60.04,59.74,60.03,32087.0,49.0587,49.2968,49.0505,49.2886,32087.0
2015-10-19 09:55:00,60.01,60.03,59.91,59.93,31380.0,49.2721,49.2886,49.19,49.2065,31380.0
2015-10-19 10:00:00,59.95,60.1,59.85,60.06,34609.0,49.2229,49.346,49.1408,49.3132,34609.0
2015-10-19 10:05:00,60.07,60.2,60.05,60.2,30795.0,49.3214,49.4281,49.305,49.4281,30795.0
2015-10-19 10:10:00,60.22,60.22,60.1,60.18,39198.0,49.4446,49.4446,49.346,49.4117,39198.0
2015-10-19 10:15:00,60.19,60.25,60.16,60.16,13380.0,49.4199,49.4692,49.3953,49.3953,13380.0
2015-10-19 10:20:00,60.17,60.2,60.08,60.14,17216.0,49.4035,49.4281,49.3296,49.3789,17216.0
2015-10-19 10:25:00,60.14,60.21,60.13,60.19,34947.0,49.3789,49.4364,49.3707,49.4199,34947.0
2015-10-19 10:30:00,60.21,60.21,59.95,59.98,20915.0,49.4364,49.4364,49.2229,49.2475,20915.0
2015-10-19 10:35:00,59.95,59.97,59.86,59.93,24687.0,49.2229,49.2393,49.149,49.2065,24687.0
2015-10-19 10:40:00,59.92,59.99,59.89,59.92,20744.0,49.1982,49.2557,49.1736,49.1982,20744.0
2015-10-19 10:45:00,59.91,59.92,59.87,59.9,12011.0,49.19,49.1982,49.1572,49.1818,12011.0
2015-10-19 10:50:00,59.9,59.96,59.86,59.86,12458.0,49.1818,49.2311,49.149,49.149,12458.0
2015-10-19 10:55:00,59.86,59.95,59.8,59.95,21274.0,49.149,49.2229,49.0997,49.2229,21274.0
2015-10-19 11:00:00,59.96,59.98,59.84,59.85,20031.0,49.2311,49.2475,49.1326,49.1408,20031.0
2015-10-19 11:05:00,59.84,59.97,59.83,59.92,19507.0,49.1326,49.2393,49.1243,49.1982,19507.0
2015-10-19 11:10:00,59.93,60.0,59.9,59.99,12010.0,49.2065,49.2639,49.1818,49.2557,12010.0
2015-10-19 11:15:00,59.98,60.0,59.94,59.97,15567.0,49.2475,49.2639,49.2147,49.2393,15567.0
2015-10-19 11:20:00,59.96,60.0,59.94,59.95,9976.0,49.2311,49.2639,49.2147,49.2229,9976.0
2015-10-19 11:25:00,59.95,59.98,59.89,59.91,10700.0,49.2229,49.2475,49.1736,49.19,10700.0
2015-10-19 11:30:00,59.88,59.98,59.84,59.92,13472.0,49.1654,49.2475,49.1326,49.1982,13472.0
2015-10-19 11:35:00,59.93,60.11,59.92,60.06,13208.0,49.2065,49.3542,49.1982,49.3132,13208.0
2015-10-19 11:40:00,60.07,60.09,60.01,60.03,8100.0,49.3214,49.3378,49.2721,49.2886,8100.0
2015-10-19 11:45:00,60.04,60.09,60.02,60.08,13829.0,49.2968,49.3378,49.2804,49.3296,13829.0
2015-10-19 11:50:00,60.1,60.28,60.07,60.22,35315.0,49.346,49.4938,49.3214,49.4446,35315.0
2015-10-19 11:55:00,60.23,60.26,60.17,60.24,29907.0,49.4528,49.4774,49.4035,49.461,29907.0
2015-10-19 12:00:00,60.26,60.32,60.26,60.28,12187.0,49.4774,49.5267,49.4774,49.4938,12187.0
2015-10-19 12:05:00,60.28,60.33,60.27,60.33,10841.0,49.4938,49.5349,49.4856,49.5349,10841.0
2015-10-19 12:10:00,60.33,60.37,60.3,60.37,6018.0,49.5349,49.5677,49.5102,49.5677,6018.0
2015-10-19 12:15:00,60.35,60.39,60.32,60.33,9727.0,49.5513,49.5841,49.5267,49.5349,9727.0
2015-10-19 12:20:00,60.32,60.34,60.29,60.32,9910.0,49.5267,49.5431,49.502,49.5267,9910.0
2015-10-19 12:25:00,60.33,60.33,60.25,60.25,11275.0,49.5349,49.5349,49.4692,49.4692,11275.0
2015-10-19 12:30:00,60.24,60.25,60.2,60.22,8224.0,49.461,49.4692,49.4281,49.4446,8224.0
2015-10-19 12:35:00,60.23,60.26,60.21,60.21,7931.0,49.4528,49.4774,49.4364,49.4364,7931.0
2015-10-19 12:40:00,60.21,60.26,60.21,60.26,6516.0,49.4364,49.4774,49.4364,49.4774,6516.0
2015-10-19 12:45:00,60.27,60.29,60.25,60.26,6700.0,49.4856,49.502,49.4692,49.4774,6700.0
2015-10-19 12:50:00,60.27,60.29,60.25,60.25,9800.0,49.4856,49.502,49.4692,49.4692,9800.0
2015-10-19 12:55:00,60.24,60.29,60.22,60.23,8641.0,49.461,49.502,49.4446,49.4528,8641.0
2015-10-19 13:00:00,60.23,60.26,60.23,60.23,5166.0,49.4528,49.4774,49.4528,49.4528,5166.0
2015-10-19 13:05:00,60.23,60.23,60.11,60.12,9570.0,49.4528,49.4528,49.3542,49.3625,9570.0
2015-10-19 13:10:00,60.13,60.19,60.07,60.08,6900.0,49.3707,49.4199,49.3214,49.3296,6900.0
2015-10-19 13:15:00,60.09,60.13,60.07,60.07,5626.0,49.3378,49.3707,49.3214,49.3214,5626.0
2015-10-19 13:20:00,60.07,60.09,60.01,60.03,10235.0,49.3214,49.3378,49.2721,49.2886,10235.0
2015-10-19 13:25:00,60.04,60.07,60.03,60.04,4836.0,49.2968,49.3214,49.2886,49.2968,4836.0
2015-10-19 13:30:00,60.01,60.03,59.91,59.91,14517.0,49.2721,49.2886,49.19,49.19,14517.0
2015-10-19 13:35:00,59.9,59.9,59.81,59.84,11708.0,49.1818,49.1818,49.1079,49.1326,11708.0
2015-10-19 13:40:00,59.85,59.88,59.85,59.86,18080.0,49.1408,49.1654,49.1408,49.149,18080.0
2015-10-19 13:45:00,59.86,59.88,59.81,59.86,20710.0,49.149,49.1654,49.1079,49.149,20710.0
2015-10-19 13:50:00,59.87,59.91,59.85,59.87,14758.0,49.1572,49.19,49.1408,49.1572,14758.0
2015-10-19 13:55:00,59.85,59.86,59.82,59.85,10496.0,49.1408,49.149,49.1161,49.1408,10496.0
2015-10-19 14:00:00,59.84,59.88,59.8,59.86,19783.0,49.1326,49.1654,49.0997,49.149,19783.0
2015-10-19 14:05:00,59.87,59.93,59.83,59.89,13947.0,49.1572,49.2065,49.1243,49.1736,13947.0
2015-10-19 14:10:00,59.89,59.9,59.83,59.85,12361.0,49.1736,49.1818,49.1243,49.1408,12361.0
2015-10-19 14:15:00,59.86,59.91,59.82,59.82,14927.0,49.149,49.19,49.1161,49.1161,14927.0
2015-10-19 14:20:00,59.81,59.87,59.79,59.84,39422.0,49.1079,49.1572,49.0915,49.1326,39422.0
2015-10-19 14:25:00,59.83,59.84,59.79,59.83,43726.0,49.1243,49.1326,49.0915,49.1243,43726.0
2015-10-19 14:30:00,59.83,59.88,59.83,59.86,20939.0,49.1243,49.1654,49.1243,49.149,20939.0
2015-10-19 14:35:00,59.86,59.98,59.86,59.92,24945.0,49.149,49.2475,49.149,49.1982,24945.0
2015-10-19 14:40:00,59.93,60.05,59.92,60.04,23452.0,49.2065,49.305,49.1982,49.2968,23452.0
2015-10-19 14:45:00,60.05,60.17,60.0,60.13,15683.0,49.305,49.4035,49.2639,49.3707,15683.0
2015-10-19 14:50:00,60.13,60.17,60.13,60.13,15128.0,49.3707,49.4035,49.3707,49.3707,15128.0
2015-10-19 14:55:00,60.13,60.14,60.09,60.12,14835.0,49.3707,49.3789,49.3378,49.3625,14835.0
2015-10-19 15:00:00,60.12,60.23,60.09,60.16,43105.0,49.3625,49.4528,49.3378,49.3953,43105.0
2015-10-19 15:05:00,60.17,60.2,60.16,60.17,15633.0,49.4035,49.4281,49.3953,49.4035,15633.0
2015-10-19 15:10:00,60.16,60.17,60.11,60.12,29953.0,49.3953,49.4035,49.3542,49.3625,29953.0
2015-10-19 15:15:00,60.12,60.16,60.12,60.14,9151.0,49.3625,49.3953,49.3625,49.3789,9151.0
2015-10-19 15:20:00,60.14,60.2,60.13,60.16,21690.0,49.3789,49.4281,49.3707,49.3953,21690.0
2015-10-19 15:25:00,60.15,60.2,60.07,60.07,35969.0,49.3871,49.4281,49.3214,49.3214,35969.0
2015-10-19 15:30:00,60.06,60.09,59.95,59.97,37131.0,49.3132,49.3378,49.2229,49.2393,37131.0
2015-10-19 15:35:00,59.96,60.03,59.95,59.95,25978.0,49.2311,49.2886,49.2229,49.2229,25978.0
2015-10-19 15:40:00,59.94,59.94,59.86,59.88,37833.0,49.2147,49.2147,49.149,49.1654,37833.0
2015-10-19 15:45:00,59.88,59.96,59.88,59.9,39410.0,49.1654,49.2311,49.1654,49.1818,39410.0
2015-10-19 15:50:00,59.9,60.1,59.9,60.07,81784.0,49.1818,49.346,49.1818,49.3214,81784.0
2015-10-19 15:55:00,60.07,60.24,60.07,60.22,148841.0,49.3214,49.461,49.3214,49.4446,148841.0
2015-10-20 09:30:00,60.31,60.97,59.99,60.02,37385.0,49.5185,50.0604,49.2557,49.2804,37385.0
2015-10-20 09:35:00,60.02,60.04,59.84,59.98,13666.0,49.2804,49.2968,49.1326,49.2475,13666.0
2015-10-20 09:40:00,60.01,60.17,59.99,60.14,8225.0,49.2721,49.4035,49.2557,49.3789,8225.0
2015-10-20 09:45:00,60.15,60.19,59.96,60.14,14600.0,49.3871,49.4199,49.2311,49.3789,14600.0
2015-10-20 09:50:00,60.14,60.28,60.14,60.16,16100.0,49.3789,49.4938,49.3789,49.3953,16100.0
2015-10-20 09:55:00,60.14,60.27,60.14,60.2,11955.0,49.3789,49.4856,49.3789,49.4281,11955.0
2015-10-20 10:00:00,60.21,60.25,60.15,60.18,39616.0,49.4364,49.4692,49.3871,49.4117,39616.0
2015-10-20 10:05:00,60.18,60.2,60.14,60.19,9900.0,49.4117,49.4281,49.3789,49.4199,9900.0
2015-10-20 10:10:00,60.2,60.23,60.15,60.16,15904.0,49.4281,49.4528,49.3871,49.3953,15904.0
2015-10-20 10:15:00,60.14,60.15,60.05,60.13,10123.0,49.3789,49.3871,49.305,49.3707,10123.0
2015-10-20 10:20:00,60.14,60.2,60.08,60.15,10526.0,49.3789,49.4281,49.3296,49.3871,10526.0
2015-10-20 10:25:00,60.12,60.18,60.0,60.12,41034.0,49.3625,49.4117,49.2639,49.3625,41034.0
2015-10-20 10:30:00,60.12,60.22,60.08,60.14,10200.0,49.3625,49.4446,49.3296,49.3789,10200.0
2015-10-20 10:35:00,60.14,60.14,60.07,60.09,11738.0,49.3789,49.3789,49.3214,49.3378,11738.0
2015-10-20 10:40:00,60.09,60.17,60.07,60.07,13308.0,49.3378,49.4035,49.3214,49.3214,13308.0
2015-10-20 10:45:00,60.07,60.15,60.07,60.13,21900.0,49.3214,49.3871,49.3214,49.3707,21900.0
2015-10-20 10:50:00,60.15,60.16,60.1,60.1,11528.0,49.3871,49.3953,49.346,49.346,11528.0
2015-10-20 10:55:00,60.11,60.13,60.08,60.12,12020.0,49.3542,49.3707,49.3296,49.3625,12020.0
2015-10-20 11:00:00,60.12,60.14,60.01,60.01,16950.0,49.3625,49.3789,49.2721,49.2721,16950.0
2015-10-20 11:05:00,60.01,60.08,59.94,60.08,10087.0,49.2721,49.3296,49.2147,49.3296,10087.0
2015-10-20 11:10:00,60.06,60.1,59.87,59.98,20625.0,49.3132,49.346,49.1572,49.2475,20625.0
2015-10-20 11:15:00,60.01,60.17,60.0,60.14,13903.0,49.2721,49.4035,49.2639,49.3789,13903.0
2015-10-20 11:20:00,60.14,60.31,60.13,60.3,14700.0,49.3789,49.5185,49.3707,49.5102,14700.0
2015-10-20 11:25:00,60.31,60.37,60.3,60.34,32446.0,49.5185,49.5677,49.5102,49.5431,32446.0
2015-10-20 11:30:00,60.33,60.36,60.27,60.29,12810.0,49.5349,49.5595,49.4856,49.502,12810.0
2015-10-20 11:35:00,60.29,60.35,60.25,60.35,7858.0,49.502,49.5513,49.4692,49.5513,7858.0
2015-10-20 11:40:00,60.36,60.43,60.35,60.41,16432.0,49.5595,49.617,49.5513,49.6006,16432.0
2015-10-20 11:45:00,60.39,60.41,60.36,60.36,8076.0,49.5841,49.6006,49.5595,49.5595,8076.0
2015-10-20 11:50:00,60.37,60.42,60.3,60.32,8602.0,49.5677,49.6088,49.5102,49.5267,8602.0
2015-10-20 11:55:00,60.29,60.37,60.26,60.37,10086.0,49.502,49.5677,49.4774,49.5677,10086.0
2015-10-20 12:00:00,60.34,60.37,60.31,60.36,7338.0,49.5431,49.5677,49.5185,49.5595,7338.0
2015-10-20 12:05:00,60.35,60.43,60.35,60.42,12518.0,49.5513,49.617,49.5513,49.6088,12518.0
2015-10-20 12:10:00,60.42,60.47,60.4,60.46,13057.0,49.6088,49.6498,49.5924,49.6416,13057.0
2015-10-20 12:15:00,60.45,60.53,60.45,60.47,15302.0,49.6334,49.6991,49.6334,49.6498,15302.0
2015-10-20 12:20:00,60.46,60.48,60.38,60.44,14966.0,49.6416,49.658,49.5759,49.6252,14966.0
2015-10-20 12:25:00,60.42,60.52,60.41,60.51,13502.0,49.6088,49.6909,49.6006,49.6827,13502.0
2015-10-20 12:30:00,60.51,60.51,60.46,60.48,15198.0,49.6827,49.6827,49.6416,49.658,15198.0
2015-10-20 12:35:00,60.49,60.5,60.41,60.41,14855.0,49.6663,49.6745,49.6006,49.6006,14855.0
2015-10-20 12:40:00,60.43,60.5,60.42,60.46,14507.0,49.617,49.6745,49.6088,49.6416,14507.0
2015-10-20 12:45:00,60.46,60.47,60.4,60.42,10059.0,49.6416,49.6498,49.5924,49.6088,10059.0
2015-10-20 12:50:00,60.42,60.43,60.37,60.37,10289.0,49.6088,49.617,49.5677,49.5677,10289.0
2015-10-20 12:55:00,60.37,60.37,60.31,60.33,13184.0,49.5677,49.5677,49.5185,49.5349,13184.0
2015-10-20 13:00:00,60.33,60.34,60.3,60.3,8600.0,49.5349,49.5431,49.5102,49.5102,8600.0
2015-10-20 13:05:00,60.3,60.35,60.3,60.32,15348.0,49.5102,49.5513,49.5102,49.5267,15348.0
2015-10-20 13:10:00,60.31,60.35,60.3,60.33,8423.0,49.5185,49.5513,49.5102,49.5349,8423.0
2015-10-20 13:15:00,60.34,60.38,60.3,60.31,11198.0,49.5431,49.5759,49.5102,49.5185,11198.0
2015-10-20 13:20:00,60.32,60.33,60.29,60.29,6443.0,49.5267,49.5349,49.502,49.502,6443.0
2015-10-20 13:25:00,60.29,60.31,60.22,60.27,8608.0,49.502,49.5185,49.4446,49.4856,8608.0
2015-10-20 13:30:00,60.25,60.29,60.2,60.29,10018.0,49.4692,49.502,49.4281,49.502,10018.0
2015-10-20 13:35:00,60.28,60.28,60.24,60.25,15219.0,49.4938,49.4938,49.461,49.4692,15219.0
2015-10-20 13:40:00,60.25,60.26,60.19,60.19,21994.0,49.4692,49.4774,49.4199,49.4199,21994.0
2015-10-20 13:45:00,60.21,60.26,60.19,60.26,16895.0,49.4364,49.4774,49.4199,49.4774,16895.0
2015-10-20 13:50:00,60.24,60.3,60.2,60.28,13645.0,49.461,49.5102,49.4281,49.4938,13645.0
2015-10-20 13:55:00,60.28,60.3,60.25,60.25,10292.0,49.4938,49.5102,49.4692,49.4692,10292.0
2015-10-20 14:00:00,60.25,60.29,60.22,60.28,21796.0,49.4692,49.502,49.4446,49.4938,21796.0
2015-10-20 14:05:00,60.27,60.27,60.19,60.25,12001.0,49.4856,49.4856,49.4199,49.4692,12001.0
2015-10-20 14:10:00,60.25,60.32,60.23,60.32,14115.0,49.4692,49.5267,49.4528,49.5267,14115.0
2015-10-20 14:15:00,60.31,60.32,60.26,60.29,10201.0,49.5185,49.5267,49.4774,49.502,10201.0
2015-10-20 14:20:00,60.3,60.3,60.25,60.27,12006.0,49.5102,49.5102,49.4692,49.4856,12006.0
2015-10-20 14:25:00,60.27,60.35,60.23,60.33,12758.0,49.4856,49.5513,49.4528,49.5349,12758.0
2015-10-20 14:30:00,60.34,60.64,60.34,60.6,21353.0,49.5431,49.7894,49.5431,49.7566,21353.0
2015-10-20 14:35:00,60.61,60.66,60.49,60.49,15733.0,49.7648,49.8058,49.6663,49.6663,15733.0
2015-10-20 14:40:00,60.5,60.55,60.39,60.4,13144.0,49.6745,49.7155,49.5841,49.5924,13144.0
2015-10-20 14:45:00,60.4,60.48,60.4,60.46,12745.0,49.5924,49.658,49.5924,49.6416,12745.0
2015-10-20 14:50:00,60.44,60.53,60.41,60.49,26195.0,49.6252,49.6991,49.6006,49.6663,26195.0
2015-10-20 14:55:00,60.49,60.51,60.45,60.48,20172.0,49.6663,49.6827,49.6334,49.658,20172.0
2015-10-20 15:00:00,60.48,60.49,60.42,60.45,15080.0,49.658,49.6663,49.6088,49.6334,15080.0
2015-10-20 15:05:00,60.46,60.5,60.45,60.5,28295.0,49.6416,49.6745,49.6334,49.6745,28295.0
2015-10-20 15:10:00,60.49,60.64,60.49,60.6,26252.0,49.6663,49.7894,49.6663,49.7566,26252.0
2015-10-20 15:15:00,60.59,60.59,60.43,60.43,20283.0,49.7484,49.7484,49.617,49.617,20283.0
2015-10-20 15:20:00,60.43,60.49,60.41,60.48,27243.0,49.617,49.6663,49.6006,49.658,27243.0
2015-10-20 15:25:00,60.48,60.5,60.46,60.49,45618.0,49.658,49.6745,49.6416,49.6663,45618.0
2015-10-20 15:30:00,60.49,60.5,60.42,60.45,26106.0,49.6663,49.6745,49.6088,49.6334,26106.0
2015-10-20 15:35:00,60.45,60.48,60.42,60.47,34894.0,49.6334,49.658,49.6088,49.6498,34894.0
2015-10-20 15:40:00,60.46,60.48,60.33,60.36,36705.0,49.6416,49.658,49.5349,49.5595,36705.0
2015-10-20 15:45:00,60.35,60.37,60.27,60.32,34225.0,49.5513,49.5677,49.4856,49.5267,34225.0
2015-10-20 15:50:00,60.31,60.42,60.3,60.41,41109.0,49.5185,49.6088,49.5102,49.6006,41109.0
2015-10-20 15:55:00,60.41,60.43,60.34,60.41,65485.0,49.6006,49.617,49.5431,49.6006,65485.0
2015-10-21 09:30:00,61.02,61.58,61.02,61.35,50255.0,50.1014,50.5612,50.1014,50.3724,50255.0
2015-10-21 09:35:00,61.35,61.62,61.16,61.19,35499.0,50.3724,50.5941,50.2164,50.241,35499.0
2015-10-21 09:40:00,61.19,61.27,61.07,61.17,9930.0,50.241,50.3067,50.1425,50.2246,9930.0
2015-10-21 09:45:00,61.18,61.37,61.16,61.37,16196.0,50.2328,50.3888,50.2164,50.3888,16196.0
2015-10-21 09:50:00,61.38,61.41,61.12,61.21,15554.0,50.397,50.4216,50.1835,50.2574,15554.0
2015-10-21 09:55:00,61.2,61.43,61.17,61.34,18175.0,50.2492,50.4381,50.2246,50.3642,18175.0
2015-10-21 10:00:00,61.34,61.36,61.17,61.33,24949.0,50.3642,50.3806,50.2246,50.3559,24949.0
2015-10-21 10:05:00,61.3,61.48,61.26,61.48,24483.0,50.3313,50.4791,50.2985,50.4791,24483.0
2015-10-21 10:10:00,61.47,61.49,61.31,61.37,17705.0,50.4709,50.4873,50.3395,50.3888,17705.0
2015-10-21 10:15:00,61.38,61.57,61.28,61.51,31586.0,50.397,50.553,50.3149,50.5037,31586.0
2015-10-21 10:20:00,61.54,61.54,61.41,61.49,45215.0,50.5284,50.5284,50.4216,50.4873,45215.0
2015-10-21 10:25:00,61.48,61.72,61.48,61.64,56389.0,50.4791,50.6762,50.4791,50.6105,56389.0
2015-10-21 10:30:00,61.64,61.8,61.56,61.78,49951.0,50.6105,50.7418,50.5448,50.7254,49951.0
2015-10-21 10:35:00,61.78,61.98,61.74,61.9,63518.0,50.7254,50.8896,50.6926,50.824,63518.0
2015-10-21 10:40:00,61.9,62.09,61.84,62.05,73904.0,50.824,50.98,50.7747,50.9471,73904.0
2015-10-21 10:45:00,62.04,62.08,61.89,62.06,37498.0,50.9389,50.9717,50.8157,50.9553,37498.0
2015-10-21 10:50:00,62.03,62.13,62.0,62.04,32213.0,50.9307,51.0128,50.9061,50.9389,32213.0
2015-10-21 10:55:00,62.04,62.18,62.03,62.09,25611.0,50.9389,51.0539,50.9307,50.98,25611.0
2015-10-21 11:00:00,62.09,62.21,62.06,62.12,29824.0,50.98,51.0785,50.9553,51.0046,29824.0
2015-10-21 11:05:00,62.13,62.13,62.05,62.1,30654.0,51.0128,51.0128,50.9471,50.9882,30654.0
2015-10-21 11:10:00,62.11,62.12,62.0,62.03,39720.0,50.9964,51.0046,50.9061,50.9307,39720.0
2015-10-21 11:15:00,62.02,62.17,62.02,62.1,23189.0,50.9225,51.0456,50.9225,50.9882,23189.0
2015-10-21 11:20:00,62.09,62.26,62.08,62.23,20987.0,50.98,51.1195,50.9717,51.0949,20987.0
2015-10-21 11:25:00,62.25,62.39,62.25,62.38,61792.0,51.1113,51.2263,51.1113,51.2181,61792.0
2015-10-21 11:30:00,62.38,62.43,62.33,62.39,46292.0,51.2181,51.2591,51.177,51.2263,46292.0
2015-10-21 11:35:00,62.39,62.41,62.31,62.35,34847.0,51.2263,51.2427,51.1606,51.1934,34847.0
2015-10-21 11:40:00,62.35,62.39,62.33,62.37,36457.0,51.1934,51.2263,51.177,51.2099,36457.0
2015-10-21 11:45:00,62.37,62.37,62.26,62.26,41470.0,51.2099,51.2099,51.1195,51.1195,41470.0
2015-10-21 11:50:00,62.26,62.29,62.22,62.25,31351.0,51.1195,51.1442,51.0867,51.1113,31351.0
2015-10-21 11:55:00,62.25,62.31,62.22,62.27,21162.0,51.1113,51.1606,51.0867,51.1277,21162.0
2015-10-21 12:00:00,62.26,62.27,62.2,62.21,14767.0,51.1195,51.1277,51.0703,51.0785,14767.0
2015-10-21 12:05:00,62.2,62.24,62.17,62.24,15669.0,51.0703,51.1031,51.0456,51.1031,15669.0
2015-10-21 12:10:00,62.23,62.23,62.08,62.18,14066.0,51.0949,51.0949,50.9717,51.0539,14066.0
2015-10-21 12:15:00,62.18,62.23,62.09,62.23,21768.0,51.0539,51.0949,50.98,51.0949,21768.0
2015-10-21 12:20:00,62.23,62.26,62.17,62.26,18248.0,51.0949,51.1195,51.0456,51.1195,18248.0
2015-10-21 12:25:00,62.26,62.36,62.24,62.34,17037.0,51.1195,51.2016,51.1031,51.1852,17037.0
2015-10-21 12:30:00,62.35,62.4,62.32,62.4,21777.0,51.1934,51.2345,51.1688,51.2345,21777.0
2015-10-21 12:35:00,62.38,62.46,62.38,62.42,63415.0,51.2181,51.2837,51.2181,51.2509,63415.0
2015-10-21 12:40:00,62.42,62.5,62.42,62.49,26119.0,51.2509,51.3166,51.2509,51.3084,26119.0
2015-10-21 12:45:00,62.49,62.49,62.43,62.46,17180.0,51.3084,51.3084,51.2591,51.2837,17180.0
2015-10-21 12:50:00,62.46,62.47,62.34,62.37,19160.0,51.2837,51.292,51.1852,51.2099,19160.0
2015-10-21 12:55:00,62.38,62.39,62.16,62.17,37433.0,51.2181,51.2263,51.0374,51.0456,37433.0
2015-10-21 13:00:00,62.16,62.16,62.01,62.04,23770.0,51.0374,51.0374,50.9143,50.9389,23770.0
2015-10-21 13:05:00,62.05,62.05,61.93,62.03,30981.0,50.9471,50.9471,50.8486,50.9307,30981.0
2015-10-21 13:10:00,62.04,62.06,61.99,62.01,18829.0,50.9389,50.9553,50.8978,50.9143,18829.0
2015-10-21 13:15:00,62.02,62.02,61.82,61.82,20220.0,50.9225,50.9225,50.7583,50.7583,20220.0
2015-10-21 13:20:00,61.82,61.82,61.75,61.77,23316.0,50.7583,50.7583,50.7008,50.7172,23316.0
2015-10-21 13:25:00,61.78,61.82,61.62,61.65,27067.0,50.7254,50.7583,50.5941,50.6187,27067.0
2015-10-21 13:30:00,61.65,61.86,61.64,61.83,16400.0,50.6187,50.7911,50.6105,50.7665,16400.0
2015-10-21 13:35:00,61.81,61.88,61.78,61.86,22542.0,50.7501,50.8075,50.7254,50.7911,22542.0
2015-10-21 13:40:00,61.86,61.95,61.8,61.94,59709.0,50.7911,50.865,50.7418,50.8568,59709.0
2015-10-21 13:45:00,61.95,61.98,61.9,61.96,21197.0,50.865,50.8896,50.824,50.8732,21197.0
2015-10-21 13:50:00,61.94,62.01,61.9,61.92,24434.0,50.8568,50.9143,50.824,50.8404,24434.0
2015-10-21 13:55:00,61.93,61.93,61.79,61.79,56986.0,50.8486,50.8486,50.7336,50.7336,56986.0
2015-10-21 14:00:00,61.77,61.81,61.64,61.79,30512.0,50.7172,50.7501,50.6105,50.7336,30512.0
2015-10-21 14:05:00,61.77,61.87,61.75,61.85,31787.0,50.7172,50.7993,50.7008,50.7829,31787.0
2015-10-21 14:10:00,61.85,61.88,61.83,61.86,40319.0,50.7829,50.8075,50.7665,50.7911,40319.0
2015-10-21 14:15:00,61.85,61.98,61.84,61.98,50298.0,50.7829,50.8896,50.7747,50.8896,50298.0
2015-10-21 14:20:00,61.98,61.98,61.85,61.85,46532.0,50.8896,50.8896,50.7829,50.7829,46532.0
2015-10-21 14:25:00,61.85,61.95,61.85,61.93,22849.0,50.7829,50.865,50.7829,50.8486,22849.0
2015-10-21 14:30:00,61.92,62.0,61.85,61.98,24924.0,50.8404,50.9061,50.7829,50.8896,24924.0
2015-10-21 14:35:00,61.97,62.12,61.95,62.0,37300.0,50.8814,51.0046,50.865,50.9061,37300.0
2015-10-21 14:40:00,61.99,62.06,61.94,61.95,30378.0,50.8978,50.9553,50.8568,50.865,30378.0
2015-10-21 14:45:00,61.94,61.97,61.85,61.87,24152.0,50.8568,50.8814,50.7829,50.7993,24152.0
2015-10-21 14:50:00,61.88,61.91,61.81,61.86,43342.0,50.8075,50.8322,50.7501,50.7911,43342.0
2015-10-21 14:55:00,61.85,61.93,61.85,61.93,31106.0,50.7829,50.8486,50.7829,50.8486,31106.0
2015-10-21 15:00:00,61.94,61.99,61.93,61.96,22876.0,50.8568,50.8978,50.8486,50.8732,22876.0
2015-10-21 15:05:00,61.95,62.04,61.93,62.02,30331.0,50.865,50.9389,50.8486,50.9225,30331.0
2015-10-21 15:10:00,62.0,62.0,61.85,61.88,32547.0,50.9061,50.9061,50.7829,50.8075,32547.0
2015-10-21 15:15:00,61.86,61.88,61.84,61.85,56209.0,50.7911,50.8075,50.7747,50.7829,56209.0
2015-10-21 15:20:00,61.85,61.93,61.85,61.9,33304.0,50.7829,50.8486,50.7829,50.824,33304.0
2015-10-21 15:25:00,61.91,61.93,61.89,61.91,66423.0,50.8322,50.8486,50.8157,50.8322,66423.0
2015-10-21 15:30:00,61.9,61.92,61.86,61.91,124754.0,50.824,50.8404,50.7911,50.8322,124754.0
2015-10-21 15:35:00,61.91,61.92,61.87,61.91,76191.0,50.8322,50.8404,50.7993,50.8322,76191.0
2015-10-21 15:40:00,61.9,61.91,61.67,61.86,163866.0,50.824,50.8322,50.6351,50.7911,163866.0
2015-10-21 15:45:00,61.84,61.84,61.58,61.73,160866.0,50.7747,50.7747,50.5612,50.6844,160866.0
2015-10-21 15:50:00,61.71,61.84,61.57,61.83,196902.0,50.668,50.7747,50.553,50.7665,196902.0
2015-10-21 15:55:00,61.83,61.94,61.73,61.75,303573.0,50.7665,50.8568,50.6844,50.7008,303573.0
2015-10-22 09:30:00,63.28,63.36,62.42,62.86,118615.0,51.957,52.0227,51.2509,51.6122,118615.0
2015-10-22 09:35:00,62.9,63.12,62.8,62.96,82486.0,51.645,51.8257,51.5629,51.6943,82486.0
2015-10-22 09:40:00,62.99,63.02,62.71,62.97,84729.0,51.7189,51.7435,51.489,51.7025,84729.0
2015-10-22 09:45:00,62.96,63.2,62.92,63.17,29838.0,51.6943,51.8913,51.6614,51.8667,29838.0
2015-10-22 09:50:00,63.18,63.36,63.07,63.15,44622.0,51.8749,52.0227,51.7846,51.8503,44622.0
2015-10-22 09:55:00,63.17,63.32,63.16,63.29,40374.0,51.8667,51.9899,51.8585,51.9652,40374.0
2015-10-22 10:00:00,63.3,63.5,63.28,63.46,96764.0,51.9734,52.1377,51.957,52.1048,96764.0
2015-10-22 10:05:00,63.46,63.52,63.35,63.35,55916.0,52.1048,52.1541,52.0145,52.0145,55916.0
2015-10-22 10:10:00,63.34,63.37,63.2,63.23,28109.0,52.0063,52.0309,51.8913,51.916,28109.0
2015-10-22 10:15:00,63.23,63.27,63.1,63.18,31107.0,51.916,51.9488,51.8092,51.8749,31107.0
2015-10-22 10:20:00,63.18,63.18,63.06,63.15,25572.0,51.8749,51.8749,51.7764,51.8503,25572.0
2015-10-22 10:25:00,63.15,63.16,63.07,63.13,59543.0,51.8503,51.8585,51.7846,51.8339,59543.0
2015-10-22 10:30:00,63.12,63.15,63.02,63.04,59138.0,51.8257,51.8503,51.7435,51.76,59138.0
2015-10-22 10:35:00,63.04,63.16,63.0,63.01,47567.0,51.76,51.8585,51.7271,51.7353,47567.0
2015-10-22 10:40:00,63.01,63.11,62.96,63.09,49110.0,51.7353,51.8174,51.6943,51.801,49110.0
2015-10-22 10:45:00,63.11,63.34,63.09,63.32,28396.0,51.8174,52.0063,51.801,51.9899,28396.0
2015-10-22 10:50:00,63.32,63.33,63.11,63.21,24694.0,51.9899,51.9981,51.8174,51.8995,24694.0
2015-10-22 10:55:00,63.2,63.25,63.14,63.2,21653.0,51.8913,51.9324,51.8421,51.8913,21653.0
2015-10-22 11:00:00,63.2,63.2,62.93,63.05,41329.0,51.8913,51.8913,51.6697,51.7682,41329.0
2015-10-22 11:05:00,63.05,63.06,62.93,62.95,36735.0,51.7682,51.7764,51.6697,51.6861,36735.0
2015-10-22 11:10:00,62.96,62.99,62.92,62.95,19392.0,51.6943,51.7189,51.6614,51.6861,19392.0
2015-10-22 11:15:00,62.93,62.94,62.82,62.86,19985.0,51.6697,51.6779,51.5793,51.6122,19985.0
2015-10-22 11:20:00,62.85,62.86,62.71,62.76,21443.0,51.604,51.6122,51.489,51.5301,21443.0
2015-10-22 11:25:00,62.78,62.82,62.72,62.77,19334.0,51.5465,51.5793,51.4972,51.5383,19334.0
2015-10-22 11:30:00,62.8,62.87,62.78,62.8,17999.0,51.5629,51.6204,51.5465,51.5629,17999.0
2015-10-22 11:35:00,62.79,62.82,62.72,62.76,25441.0,51.5547,51.5793,51.4972,51.5301,25441.0
2015-10-22 11:40:00,62.76,62.79,62.62,62.7,55243.0,51.5301,51.5547,51.4151,51.4808,55243.0
2015-10-22 11:45:00,62.69,62.9,62.67,62.75,26475.0,51.4726,51.645,51.4562,51.5219,26475.0
2015-10-22 11:50:00,62.77,62.82,62.68,62.69,15594.0,51.5383,51.5793,51.4644,51.4726,15594.0
2015-10-22 11:55:00,62.68,62.73,62.6,62.67,11734.0,51.4644,51.5054,51.3987,51.4562,11734.0
2015-10-22 12:00:00,62.68,62.68,62.56,62.67,15296.0,51.4644,51.4644,51.3659,51.4562,15296.0
2015-10-22 12:05:00,62.68,62.7,62.53,62.56,30587.0,51.4644,51.4808,51.3412,51.3659,30587.0
2015-10-22 12:10:00,62.59,62.71,62.59,62.65,56659.0,51.3905,51.489,51.3905,51.4398,56659.0
2015-10-22 12:15:00,62.65,62.66,62.57,62.61,6540.0,51.4398,51.448,51.3741,51.4069,6540.0
2015-10-22 12:20:00,62.63,62.63,62.52,62.55,42384.0,51.4233,51.4233,51.333,51.3576,42384.0
2015-10-22 12:25:00,62.56,62.62,62.55,62.6,14274.0,51.3659,51.4151,51.3576,51.3987,14274.0
2015-10-22 12:30:00,62.62,62.96,62.62,62.9,12648.0,51.4151,51.6943,51.4151,51.645,12648.0
2015-10-22 12:35:00,62.91,63.08,62.9,63.07,12418.0,51.6532,51.7928,51.645,51.7846,12418.0
2015-10-22 12:40:00,63.07,63.21,62.92,63.21,23650.0,51.7846,51.8995,51.6614,51.8995,23650.0
2015-10-22 12:45:00,63.19,63.2,63.12,63.18,13697.0,51.8831,51.8913,51.8257,51.8749,13697.0
2015-10-22 12:50:00,63.19,63.33,63.19,63.31,26154.0,51.8831,51.9981,51.8831,51.9817,26154.0
2015-10-22 12:55:00,63.31,63.38,63.28,63.35,53046.0,51.9817,52.0391,51.957,52.0145,53046.0
2015-10-22 13:00:00,63.37,63.5,63.36,63.48,31514.0,52.0309,52.1377,52.0227,52.1212,31514.0
2015-10-22 13:05:00,63.48,63.6,63.48,63.58,27739.0,52.1212,52.2198,52.1212,52.2033,27739.0
2015-10-22 13:10:00,63.57,63.65,63.56,63.64,25181.0,52.1951,52.2608,52.1869,52.2526,25181.0
2015-10-22 13:15:00,63.65,63.67,63.6,63.63,15468.0,52.2608,52.2772,52.2198,52.2444,15468.0
2015-10-22 13:20:00,63.63,63.72,63.57,63.72,32159.0,52.2444,52.3183,52.1951,52.3183,32159.0
2015-10-22 13:25:00,63.71,63.8,63.7,63.8,46265.0,52.3101,52.384,52.3019,52.384,46265.0
2015-10-22 13:30:00,63.8,63.95,63.79,63.8,52407.0,52.384,52.5071,52.3758,52.384,52407.0
2015-10-22 13:35:00,63.82,63.85,63.68,63.77,20021.0,52.4004,52.425,52.2854,52.3593,20021.0
2015-10-22 13:40:00,63.77,63.79,63.58,63.58,18448.0,52.3593,52.3758,52.2033,52.2033,18448.0
2015-10-22 13:45:00,63.58,63.62,63.53,63.53,10545.0,52.2033,52.2362,52.1623,52.1623,10545.0
2015-10-22 13:50:00,63.55,63.61,63.45,63.57,15933.0,52.1787,52.228,52.0966,52.1951,15933.0
2015-10-22 13:55:00,63.58,63.62,63.56,63.6,26321.0,52.2033,52.2362,52.1869,52.2198,26321.0
2015-10-22 14:00:00,63.59,63.68,63.55,63.61,28342.0,52.2116,52.2854,52.1787,52.228,28342.0
2015-10-22 14:05:00,63.6,63.62,63.56,63.57,26321.0,52.2198,52.2362,52.1869,52.1951,26321.0
2015-10-22 14:10:00,63.58,63.62,63.5,63.53,24934.0,52.2033,52.2362,52.1377,52.1623,24934.0
2015-10-22 14:15:00,63.51,63.52,63.4,63.42,27557.0,52.1459,52.1541,52.0556,52.072,27557.0
2015-10-22 14:20:00,63.41,63.46,63.39,63.44,16911.0,52.0638,52.1048,52.0473,52.0884,16911.0
2015-10-22 14:25:00,63.45,63.57,63.45,63.52,26573.0,52.0966,52.1951,52.0966,52.1541,26573.0
2015-10-22 14:30:00,63.51,63.6,63.5,63.6,18875.0,52.1459,52.2198,52.1377,52.2198,18875.0
2015-10-22 14:35:00,63.6,63.61,63.51,63.55,14842.0,52.2198,52.228,52.1459,52.1787,14842.0
2015-10-22 14:40:00,63.53,63.62,63.52,63.6,17295.0,52.1623,52.2362,52.1541,52.2198,17295.0
2015-10-22 14:45:00,63.59,63.61,63.51,63.6,80344.0,52.2116,52.228,52.1459,52.2198,80344.0
2015-10-22 14:50:00,63.58,63.6,63.51,63.54,23408.0,52.2033,52.2198,52.1459,52.1705,23408.0
2015-10-22 14:55:00,63.55,63.58,63.52,63.55,33053.0,52.1787,52.2033,52.1541,52.1787,33053.0
2015-10-22 15:00:00,63.55,63.57,63.52,63.53,31079.0,52.1787,52.1951,52.1541,52.1623,31079.0
2015-10-22 15:05:00,63.53,63.53,63.45,63.46,33837.0,52.1623,52.1623,52.0966,52.1048,33837.0
2015-10-22 15:10:00,63.47,63.47,63.4,63.43,27103.0,52.113,52.113,52.0556,52.0802,27103.0
2015-10-22 15:15:00,63.43,63.55,63.43,63.49,35298.0,52.0802,52.1787,52.0802,52.1294,35298.0
2015-10-22 15:20:00,63.49,63.53,63.39,63.39,30722.0,52.1294,52.1623,52.0473,52.0473,30722.0
2015-10-22 15:25:00,63.39,63.44,63.35,63.4,26790.0,52.0473,52.0884,52.0145,52.0556,26790.0
2015-10-22 15:30:00,63.39,63.4,63.3,63.32,30350.0,52.0473,52.0556,51.9734,51.9899,30350.0
2015-10-22 15:35:00,63.33,63.4,63.33,63.39,42989.0,51.9981,52.0556,51.9981,52.0473,42989.0
2015-10-22 15:40:00,63.38,63.44,63.37,63.43,41052.0,52.0391,52.0884,52.0309,52.0802,41052.0
2015-10-22 15:45:00,63.42,63.43,63.36,63.4,58532.0,52.072,52.0802,52.0227,52.0556,58532.0
2015-10-22 15:50:00,63.4,63.43,63.33,63.35,61051.0,52.0556,52.0802,51.9981,52.0145,61051.0
2015-10-22 15:55:00,63.35,63.39,63.31,63.37,210398.0,52.0145,52.0473,51.9817,52.0309,210398.0
2015-10-23 09:30:00,64.04,64.12,63.1,63.4,61288.0,52.581,52.6467,51.8092,52.0556,61288.0
2015-10-23 09:35:00,63.43,63.56,63.25,63.54,21816.0,52.0802,52.1869,51.9324,52.1705,21816.0
2015-10-23 09:40:00,63.62,63.64,63.2,63.31,22343.0,52.2362,52.2526,51.8913,51.9817,22343.0
2015-10-23 09:45:00,63.31,63.47,63.25,63.38,24382.0,51.9817,52.113,51.9324,52.0391,24382.0
2015-10-23 09:50:00,63.37,63.41,63.24,63.31,45097.0,52.0309,52.0638,51.9242,51.9817,45097.0
2015-10-23 09:55:00,63.32,63.39,63.19,63.28,29228.0,51.9899,52.0473,51.8831,51.957,29228.0
2015-10-23 10:00:00,63.29,63.31,63.13,63.17,34867.0,51.9652,51.9817,51.8339,51.8667,34867.0
2015-10-23 10:05:00,63.15,63.44,63.13,63.39,30841.0,51.8503,52.0884,51.8339,52.0473,30841.0
2015-10-23 10:10:00,63.42,63.46,63.29,63.37,7792.0,52.072,52.1048,51.9652,52.0309,7792.0
2015-10-23 10:15:00,63.43,63.49,63.36,63.45,142303.0,52.0802,52.1294,52.0227,52.0966,142303.0
2015-10-23 10:20:00,63.47,63.74,63.46,63.66,12990.0,52.113,52.3347,52.1048,52.269,12990.0
2015-10-23 10:25:00,63.7,63.79,63.67,63.7,21247.0,52.3019,52.3758,52.2772,52.3019,21247.0
2015-10-23 10:30:00,63.7,63.86,63.66,63.84,17411.0,52.3019,52.4332,52.269,52.4168,17411.0
2015-10-23 10:35:00,63.81,63.88,63.72,63.88,14362.0,52.3922,52.4497,52.3183,52.4497,14362.0
2015-10-23 10:40:00,63.87,63.88,63.7,63.75,21293.0,52.4415,52.4497,52.3019,52.3429,21293.0
2015-10-23 10:45:00,63.77,63.77,63.64,63.66,7853.0,52.3593,52.3593,52.2526,52.269,7853.0
2015-10-23 10:50:00,63.68,63.78,63.63,63.75,33050.0,52.2854,52.3676,52.2444,52.3429,33050.0
2015-10-23 10:55:00,63.72,63.74,63.63,63.73,9276.0,52.3183,52.3347,52.2444,52.3265,9276.0
2015-10-23 11:00:00,63.74,63.84,63.72,63.84,17507.0,52.3347,52.4168,52.3183,52.4168,17507.0
2015-10-23 11:05:00,63.8,63.9,63.67,63.81,55419.0,52.384,52.4661,52.2772,52.3922,55419.0
2015-10-23 11:10:00,63.76,63.78,63.62,63.73,9234.0,52.3511,52.3676,52.2362,52.3265,9234.0
2015-10-23 11:15:00,63.73,63.73,63.58,63.67,9132.0,52.3265,52.3265,52.2033,52.2772,9132.0
2015-10-23 11:20:00,63.64,63.75,63.57,63.69,12601.0,52.2526,52.3429,52.1951,52.2937,12601.0
2015-10-23 11:25:00,63.69,63.76,63.6,63.69,15400.0,52.2937,52.3511,52.2198,52.2937,15400.0
2015-10-23 11:30:00,63.73,63.76,63.61,63.7,30967.0,52.3265,52.3511,52.228,52.3019,30967.0
2015-10-23 11:35:00,63.7,63.7,63.54,63.63,9942.0,52.3019,52.3019,52.1705,52.2444,9942.0
2015-10-23 11:40:00,63.64,63.77,63.61,63.66,14174.0,52.2526,52.3593,52.228,52.269,14174.0
2015-10-23 11:45:00,63.65,63.73,63.63,63.7,5831.0,52.2608,52.3265,52.2444,52.3019,5831.0
2015-10-23 11:50:00,63.73,63.79,63.64,63.79,11929.0,52.3265,52.3758,52.2526,52.3758,11929.0
2015-10-23 11:55:00,63.8,63.85,63.67,63.76,10914.0,52.384,52.425,52.2772,52.3511,10914.0
2015-10-23 12:00:00,63.77,63.86,63.74,63.85,13543.0,52.3593,52.4332,52.3347,52.425,13543.0
2015-10-23 12:05:00,63.86,63.86,63.78,63.85,6800.0,52.4332,52.4332,52.3676,52.425,6800.0
2015-10-23 12:10:00,63.8,63.85,63.78,63.84,12250.0,52.384,52.425,52.3676,52.4168,12250.0
2015-10-23 12:15:00,63.84,63.86,63.78,63.85,13367.0,52.4168,52.4332,52.3676,52.425,13367.0
2015-10-23 12:20:00,63.83,63.95,63.76,63.79,40756.0,52.4086,52.5071,52.3511,52.3758,40756.0
2015-10-23 12:25:00,63.79,63.85,63.77,63.8,15577.0,52.3758,52.425,52.3593,52.384,15577.0
2015-10-23 12:30:00,63.83,63.84,63.78,63.81,20068.0,52.4086,52.4168,52.3676,52.3922,20068.0
2015-10-23 12:35:00,63.78,63.81,63.73,63.76,12096.0,52.3676,52.3922,52.3265,52.3511,12096.0
2015-10-23 12:40:00,63.77,63.85,63.75,63.81,11939.0,52.3593,52.425,52.3429,52.3922,11939.0
2015-10-23 12:45:00,63.81,63.87,63.76,63.81,9845.0,52.3922,52.4415,52.3511,52.3922,9845.0
2015-10-23 12:50:00,63.79,63.81,63.75,63.78,13989.0,52.3758,52.3922,52.3429,52.3676,13989.0
2015-10-23 12:55:00,63.79,63.83,63.77,63.81,23390.0,52.3758,52.4086,52.3593,52.3922,23390.0
2015-10-23 13:00:00,63.8,63.82,63.73,63.77,17900.0,52.384,52.4004,52.3265,52.3593,17900.0
2015-10-23 13:05:00,63.76,63.79,63.71,63.78,13249.0,52.3511,52.3758,52.3101,52.3676,13249.0
2015-10-23 13:10:00,63.78,63.85,63.78,63.81,8593.0,52.3676,52.425,52.3676,52.3922,8593.0
2015-10-23 13:15:00,63.83,63.88,63.8,63.88,13147.0,52.4086,52.4497,52.384,52.4497,13147.0
2015-10-23 13:20:00,63.87,63.88,63.78,63.8,46809.0,52.4415,52.4497,52.3676,52.384,46809.0
2015-10-23 13:25:00,63.83,63.84,63.76,63.76,14421.0,52.4086,52.4168,52.3511,52.3511,14421.0
2015-10-23 13:30:00,63.77,63.93,63.77,63.9,8757.0,52.3593,52.4907,52.3593,52.4661,8757.0
2015-10-23 13:35:00,63.91,63.95,63.88,63.89,6700.0,52.4743,52.5071,52.4497,52.4579,6700.0
2015-10-23 13:40:00,63.89,63.92,63.79,63.79,10412.0,52.4579,52.4825,52.3758,52.3758,10412.0
2015-10-23 13:45:00,63.8,63.92,63.74,63.91,17217.0,52.384,52.4825,52.3347,52.4743,17217.0
2015-10-23 13:50:00,63.9,64.0,63.88,63.93,56986.0,52.4661,52.5482,52.4497,52.4907,56986.0
2015-10-23 13:55:00,63.94,63.95,63.81,63.84,16677.0,52.4989,52.5071,52.3922,52.4168,16677.0
2015-10-23 14:00:00,63.85,63.86,63.76,63.77,12702.0,52.425,52.4332,52.3511,52.3593,12702.0
2015-10-23 14:05:00,63.79,63.85,63.78,63.84,17654.0,52.3758,52.425,52.3676,52.4168,17654.0
2015-10-23 14:10:00,63.8,63.83,63.73,63.74,11480.0,52.384,52.4086,52.3265,52.3347,11480.0
2015-10-23 14:15:00,63.72,63.77,63.72,63.74,23442.0,52.3183,52.3593,52.3183,52.3347,23442.0
2015-10-23 14:20:00,63.74,63.77,63.72,63.75,18330.0,52.3347,52.3593,52.3183,52.3429,18330.0
2015-10-23 14:25:00,63.75,63.77,63.72,63.73,15403.0,52.3429,52.3593,52.3183,52.3265,15403.0
2015-10-23 14:30:00,63.75,63.87,63.73,63.84,11600.0,52.3429,52.4415,52.3265,52.4168,11600.0
2015-10-23 14:35:00,63.86,63.87,63.8,63.83,11530.0,52.4332,52.4415,52.384,52.4086,11530.0
2015-10-23 14:40:00,63.84,63.87,63.82,63.83,72354.0,52.4168,52.4415,52.4004,52.4086,72354.0
2015-10-23 14:45:00,63.82,63.82,63.76,63.8,22099.0,52.4004,52.4004,52.3511,52.384,22099.0
2015-10-23 14:50:00,63.8,63.81,63.72,63.72,20865.0,52.384,52.3922,52.3183,52.3183,20865.0
2015-10-23 14:55:00,63.71,63.75,63.68,63.74,28206.0,52.3101,52.3429,52.2854,52.3347,28206.0
2015-10-23 15:00:00,63.77,63.88,63.77,63.81,12090.0,52.3593,52.4497,52.3593,52.3922,12090.0
2015-10-23 15:05:00,63.8,63.88,63.65,63.85,17318.0,52.384,52.4497,52.2608,52.425,17318.0
2015-10-23 15:10:00,63.86,63.86,63.67,63.67,15516.0,52.4332,52.4332,52.2772,52.2772,15516.0
2015-10-23 15:15:00,63.68,63.69,63.61,63.62,15110.0,52.2854,52.2937,52.228,52.2362,15110.0
2015-10-23 15:20:00,63.61,63.61,63.41,63.59,25331.0,52.228,52.228,52.0638,52.2116,25331.0
2015-10-23 15:25:00,63.59,63.6,63.48,63.52,10571.0,52.2116,52.2198,52.1212,52.1541,10571.0
2015-10-23 15:30:00,63.52,63.64,63.52,63.55,27571.0,52.1541,52.2526,52.1541,52.1787,27571.0
2015-10-23 15:35:00,63.56,63.69,63.51,63.66,29187.0,52.1869,52.2937,52.1459,52.269,29187.0
2015-10-23 15:40:00,63.66,63.73,63.61,63.63,21494.0,52.269,52.3265,52.228,52.2444,21494.0
2015-10-23 15:45:00,63.63,63.65,63.58,63.64,51577.0,52.2444,52.2608,52.2033,52.2526,51577.0
2015-10-23 15:50:00,63.64,63.66,63.58,63.62,53378.0,52.2526,52.269,52.2033,52.2362,53378.0
2015-10-23 15:55:00,63.62,63.63,63.5,63.6,122888.0,52.2362,52.2444,52.1377,52.2198,122888.0
2015-10-26 09:30:00,63.25,63.39,62.83,62.89,89294.0,51.9324,52.0473,51.5875,51.6368,89294.0
2015-10-26 09:35:00,62.9,62.92,62.52,62.53,85701.0,51.645,51.6614,51.333,51.3412,85701.0
2015-10-26 09:40:00,62.51,62.54,61.92,61.92,155113.0,51.3248,51.3494,50.8404,50.8404,155113.0
2015-10-26 09:45:00,61.98,62.24,61.84,62.22,65733.0,50.8896,51.1031,50.7747,51.0867,65733.0
2015-10-26 09:50:00,62.22,62.3,62.03,62.05,53059.0,51.0867,51.1524,50.9307,50.9471,53059.0
2015-10-26 09:55:00,62.06,62.29,62.03,62.27,25420.0,50.9553,51.1442,50.9307,51.1277,25420.0
2015-10-26 10:00:00,62.26,62.31,62.09,62.23,37211.0,51.1195,51.1606,50.98,51.0949,37211.0
2015-10-26 10:05:00,62.29,62.35,62.17,62.17,27155.0,51.1442,51.1934,51.0456,51.0456,27155.0
2015-10-26 10:10:00,62.16,62.18,61.85,61.88,50568.0,51.0374,51.0539,50.7829,50.8075,50568.0
2015-10-26 10:15:00,61.9,61.95,61.8,61.87,17117.0,50.824,50.865,50.7418,50.7993,17117.0
2015-10-26 10:20:00,61.9,61.92,61.72,61.77,15666.0,50.824,50.8404,50.6762,50.7172,15666.0
2015-10-26 10:25:00,61.79,61.87,61.78,61.81,23946.0,50.7336,50.7993,50.7254,50.7501,23946.0
2015-10-26 10:30:00,61.8,61.82,61.74,61.75,22510.0,50.7418,50.7583,50.6926,50.7008,22510.0
2015-10-26 10:35:00,61.75,61.78,61.61,61.62,39890.0,50.7008,50.7254,50.5858,50.5941,39890.0
2015-10-26 10:40:00,61.63,61.8,61.62,61.76,35833.0,50.6023,50.7418,50.5941,50.709,35833.0
2015-10-26 10:45:00,61.76,61.96,61.7,61.94,56943.0,50.709,50.8732,50.6597,50.8568,56943.0
2015-10-26 10:50:00,61.92,61.93,61.8,61.8,32848.0,50.8404,50.8486,50.7418,50.7418,32848.0
2015-10-26 10:55:00,61.79,61.8,61.7,61.71,19183.0,50.7336,50.7418,50.6597,50.668,19183.0
2015-10-26 11:00:00,61.71,61.74,61.68,61.74,12455.0,50.668,50.6926,50.6433,50.6926,12455.0
2015-10-26 11:05:00,61.74,61.75,61.66,61.68,19695.0,50.6926,50.7008,50.6269,50.6433,19695.0
2015-10-26 11:10:00,61.67,61.74,61.62,61.62,11486.0,50.6351,50.6926,50.5941,50.5941,11486.0
2015-10-26 11:15:00,61.61,61.63,61.54,61.54,8440.0,50.5858,50.6023,50.5284,50.5284,8440.0
2015-10-26 11:20:00,61.55,61.61,61.44,61.52,44789.0,50.5366,50.5858,50.4463,50.5119,44789.0
2015-10-26 11:25:00,61.52,61.65,61.52,61.63,8546.0,50.5119,50.6187,50.5119,50.6023,8546.0
2015-10-26 11:30:00,61.62,61.67,61.57,61.57,8032.0,50.5941,50.6351,50.553,50.553,8032.0
2015-10-26 11:35:00,61.56,61.68,61.55,61.66,10312.0,50.5448,50.6433,50.5366,50.6269,10312.0
2015-10-26 11:40:00,61.66,61.72,61.65,61.71,11700.0,50.6269,50.6762,50.6187,50.668,11700.0
2015-10-26 11:45:00,61.71,61.82,61.71,61.81,11518.0,50.668,50.7583,50.668,50.7501,11518.0
2015-10-26 11:50:00,61.81,61.81,61.68,61.7,13606.0,50.7501,50.7501,50.6433,50.6597,13606.0
2015-10-26 11:55:00,61.71,61.72,61.63,61.67,9562.0,50.668,50.6762,50.6023,50.6351,9562.0
2015-10-26 12:00:00,61.66,61.7,61.65,61.68,5700.0,50.6269,50.6597,50.6187,50.6433,5700.0
2015-10-26 12:05:00,61.68,61.74,61.68,61.73,6110.0,50.6433,50.6926,50.6433,50.6844,6110.0
2015-10-26 12:10:00,61.75,61.8,61.73,61.75,9165.0,50.7008,50.7418,50.6844,50.7008,9165.0
2015-10-26 12:15:00,61.76,61.82,61.76,61.81,9243.0,50.709,50.7583,50.709,50.7501,9243.0
2015-10-26 12:20:00,61.8,61.83,61.74,61.78,21769.0,50.7418,50.7665,50.6926,50.7254,21769.0
2015-10-26 12:25:00,61.79,61.93,61.79,61.93,12464.0,50.7336,50.8486,50.7336,50.8486,12464.0
2015-10-26 12:30:00,61.93,61.93,61.82,61.85,24947.0,50.8486,50.8486,50.7583,50.7829,24947.0
2015-10-26 12:35:00,61.85,61.89,61.79,61.84,9601.0,50.7829,50.8157,50.7336,50.7747,9601.0
2015-10-26 12:40:00,61.85,61.95,61.85,61.95,19097.0,50.7829,50.865,50.7829,50.865,19097.0
2015-10-26 12:45:00,61.96,61.96,61.91,61.93,16497.0,50.8732,50.8732,50.8322,50.8486,16497.0
2015-10-26 12:50:00,61.94,62.02,61.93,61.96,7732.0,50.8568,50.9225,50.8486,50.8732,7732.0
2015-10-26 12:55:00,61.96,61.96,61.76,61.79,15766.0,50.8732,50.8732,50.709,50.7336,15766.0
2015-10-26 13:00:00,61.8,61.8,61.76,61.76,6633.0,50.7418,50.7418,50.709,50.709,6633.0
2015-10-26 13:05:00,61.75,61.89,61.75,61.85,7623.0,50.7008,50.8157,50.7008,50.7829,7623.0
2015-10-26 13:10:00,61.85,61.9,61.84,61.88,9301.0,50.7829,50.824,50.7747,50.8075,9301.0
2015-10-26 13:15:00,61.88,61.9,61.87,61.9,9860.0,50.8075,50.824,50.7993,50.824,9860.0
2015-10-26 13:20:00,61.89,61.91,61.87,61.88,10011.0,50.8157,50.8322,50.7993,50.8075,10011.0
2015-10-26 13:25:00,61.88,61.9,61.86,61.88,11298.0,50.8075,50.824,50.7911,50.8075,11298.0
2015-10-26 13:30:00,61.89,61.89,61.84,61.86,9198.0,50.8157,50.8157,50.7747,50.7911,9198.0
2015-10-26 13:35:00,61.86,61.91,61.86,61.91,5400.0,50.7911,50.8322,50.7911,50.8322,5400.0
2015-10-26 13:40:00,61.89,61.91,61.88,61.88,10883.0,50.8157,50.8322,50.8075,50.8075,10883.0
2015-10-26 13:45:00,61.87,61.88,61.86,61.87,7465.0,50.7993,50.8075,50.7911,50.7993,7465.0
2015-10-26 13:50:00,61.87,61.87,61.79,61.82,15199.0,50.7993,50.7993,50.7336,50.7583,15199.0
2015-10-26 13:55:00,61.81,61.85,61.81,61.84,14140.0,50.7501,50.7829,50.7501,50.7747,14140.0
2015-10-26 14:00:00,61.85,61.89,61.81,61.81,19951.0,50.7829,50.8157,50.7501,50.7501,19951.0
2015-10-26 14:05:00,61.8,61.8,61.75,61.77,10233.0,50.7418,50.7418,50.7008,50.7172,10233.0
2015-10-26 14:10:00,61.76,61.77,61.71,61.71,14754.0,50.709,50.7172,50.668,50.668,14754.0
2015-10-26 14:15:00,61.7,61.71,61.66,61.69,18231.0,50.6597,50.668,50.6269,50.6515,18231.0
2015-10-26 14:20:00,61.7,61.7,61.63,61.65,13893.0,50.6597,50.6597,50.6023,50.6187,13893.0
2015-10-26 14:25:00,61.64,61.64,61.56,61.57,17041.0,50.6105,50.6105,50.5448,50.553,17041.0
2015-10-26 14:30:00,61.56,61.61,61.55,61.58,13323.0,50.5448,50.5858,50.5366,50.5612,13323.0
2015-10-26 14:35:00,61.58,61.62,61.57,61.61,16915.0,50.5612,50.5941,50.553,50.5858,16915.0
2015-10-26 14:40:00,61.61,61.62,61.58,61.6,18127.0,50.5858,50.5941,50.5612,50.5776,18127.0
2015-10-26 14:45:00,61.6,61.78,61.6,61.75,14857.0,50.5776,50.7254,50.5776,50.7008,14857.0
2015-10-26 14:50:00,61.75,61.76,61.65,61.66,28994.0,50.7008,50.709,50.6187,50.6269,28994.0
2015-10-26 14:55:00,61.65,61.65,61.61,61.63,34730.0,50.6187,50.6187,50.5858,50.6023,34730.0
2015-10-26 15:00:00,61.64,61.64,61.55,61.58,27401.0,50.6105,50.6105,50.5366,50.5612,27401.0
2015-10-26 15:05:00,61.57,61.59,61.53,61.58,25967.0,50.553,50.5694,50.5202,50.5612,25967.0
2015-10-26 15:10:00,61.59,61.59,61.48,61.48,16160.0,50.5694,50.5694,50.4791,50.4791,16160.0
2015-10-26 15:15:00,61.48,61.55,61.48,61.52,29864.0,50.4791,50.5366,50.4791,50.5119,29864.0
2015-10-26 15:20:00,61.52,61.56,61.48,61.56,34111.0,50.5119,50.5448,50.4791,50.5448,34111.0
2015-10-26 15:25:00,61.56,61.58,61.55,61.56,24374.0,50.5448,50.5612,50.5366,50.5448,24374.0
2015-10-26 15:30:00,61.57,61.65,61.57,61.6,31912.0,50.553,50.6187,50.553,50.5776,31912.0
2015-10-26 15:35:00,61.6,61.66,61.58,61.63,37889.0,50.5776,50.6269,50.5612,50.6023,37889.0
2015-10-26 15:40:00,61.64,61.64,61.57,61.63,45154.0,50.6105,50.6105,50.553,50.6023,45154.0
2015-10-26 15:45:00,61.63,61.63,61.54,61.54,34063.0,50.6023,50.6023,50.5284,50.5284,34063.0
2015-10-26 15:50:00,61.54,61.62,61.53,61.55,87828.0,50.5284,50.5941,50.5202,50.5366,87828.0
2015-10-26 15:55:00,61.54,61.55,61.48,61.53,170133.0,50.5284,50.5366,50.4791,50.5202,170133.0
2015-10-27 09:30:00,60.83,61.29,60.83,60.92,49664.0,49.9454,50.3231,49.9454,50.0193,49664.0
2015-10-27 09:35:00,60.9,61.37,60.9,61.36,25639.0,50.0029,50.3888,50.0029,50.3806,25639.0
2015-10-27 09:40:00,61.35,61.5,61.28,61.37,10585.0,50.3724,50.4955,50.3149,50.3888,10585.0
2015-10-27 09:45:00,61.41,61.52,61.39,61.4,12656.0,50.4216,50.5119,50.4052,50.4134,12656.0
2015-10-27 09:50:00,61.4,61.51,61.36,61.47,8416.0,50.4134,50.5037,50.3806,50.4709,8416.0
2015-10-27 09:55:00,61.47,61.58,61.4,61.54,16573.0,50.4709,50.5612,50.4134,50.5284,16573.0
2015-10-27 10:00:00,61.54,61.68,61.48,61.61,16416.0,50.5284,50.6433,50.4791,50.5858,16416.0
2015-10-27 10:05:00,61.62,61.74,61.62,61.63,19741.0,50.5941,50.6926,50.5941,50.6023,19741.0
2015-10-27 10:10:00,61.62,61.62,61.36,61.37,30439.0,50.5941,50.5941,50.3806,50.3888,30439.0
2015-10-27 10:15:00,61.36,61.4,61.22,61.27,34360.0,50.3806,50.4134,50.2656,50.3067,34360.0
2015-10-27 10:20:00,61.25,61.35,61.19,61.35,18568.0,50.2903,50.3724,50.241,50.3724,18568.0
2015-10-27 10:25:00,61.29,61.43,61.27,61.36,28529.0,50.3231,50.4381,50.3067,50.3806,28529.0
2015-10-27 10:30:00,61.35,61.44,61.29,61.42,9800.0,50.3724,50.4463,50.3231,50.4298,9800.0
2015-10-27 10:35:00,61.44,61.48,61.36,61.41,7016.0,50.4463,50.4791,50.3806,50.4216,7016.0
2015-10-27 10:40:00,61.4,61.51,61.34,61.43,10344.0,50.4134,50.5037,50.3642,50.4381,10344.0
2015-10-27 10:45:00,61.46,61.49,61.37,61.41,20241.0,50.4627,50.4873,50.3888,50.4216,20241.0
2015-10-27 10:50:00,61.44,61.46,61.37,61.41,4900.0,50.4463,50.4627,50.3888,50.4216,4900.0
2015-10-27 10:55:00,61.41,61.45,61.35,61.39,7700.0,50.4216,50.4545,50.3724,50.4052,7700.0
2015-10-27 11:00:00,61.38,61.45,61.28,61.45,12880.0,50.397,50.4545,50.3149,50.4545,12880.0
2015-10-27 11:05:00,61.44,61.5,61.42,61.48,8545.0,50.4463,50.4955,50.4298,50.4791,8545.0
2015-10-27 11:10:00,61.45,61.46,61.4,61.4,13100.0,50.4545,50.4627,50.4134,50.4134,13100.0
2015-10-27 11:15:00,61.4,61.52,61.37,61.45,21606.0,50.4134,50.5119,50.3888,50.4545,21606.0
2015-10-27 11:20:00,61.44,61.65,61.38,61.56,12706.0,50.4463,50.6187,50.397,50.5448,12706.0
2015-10-27 11:25:00,61.56,61.57,61.47,61.51,11300.0,50.5448,50.553,50.4709,50.5037,11300.0
2015-10-27 11:30:00,61.51,61.51,61.41,61.46,13325.0,50.5037,50.5037,50.4216,50.4627,13325.0
2015-10-27 11:35:00,61.41,61.49,61.4,61.42,10354.0,50.4216,50.4873,50.4134,50.4298,10354.0
2015-10-27 11:40:00,61.44,61.51,61.43,61.47,22047.0,50.4463,50.5037,50.4381,50.4709,22047.0
2015-10-27 11:45:00,61.5,61.67,61.47,61.66,6185.0,50.4955,50.6351,50.4709,50.6269,6185.0
2015-10-27 11:50:00,61.64,61.78,61.6,61.65,11801.0,50.6105,50.7254,50.5776,50.6187,11801.0
2015-10-27 11:55:00,61.63,61.63,61.48,61.53,8884.0,50.6023,50.6023,50.4791,50.5202,8884.0
2015-10-27 12:00:00,61.57,61.61,61.51,61.58,8270.0,50.553,50.5858,50.5037,50.5612,8270.0
2015-10-27 12:05:00,61.57,61.62,61.56,61.57,4900.0,50.553,50.5941,50.5448,50.553,4900.0
2015-10-27 12:10:00,61.59,61.59,61.5,61.51,5696.0,50.5694,50.5694,50.4955,50.5037,5696.0
2015-10-27 12:15:00,61.47,61.47,61.34,61.37,19607.0,50.4709,50.4709,50.3642,50.3888,19607.0
2015-10-27 12:20:00,61.37,61.41,61.34,61.38,14210.0,50.3888,50.4216,50.3642,50.397,14210.0
2015-10-27 12:25:00,61.37,61.41,61.36,61.37,6958.0,50.3888,50.4216,50.3806,50.3888,6958.0
2015-10-27 12:30:00,61.37,61.49,61.35,61.49,6430.0,50.3888,50.4873,50.3724,50.4873,6430.0
2015-10-27 12:35:00,61.47,61.53,61.43,61.43,14550.0,50.4709,50.5202,50.4381,50.4381,14550.0
2015-10-27 12:40:00,61.44,61.55,61.44,61.51,4996.0,50.4463,50.5366,50.4463,50.5037,4996.0
2015-10-27 12:45:00,61.51,61.63,61.51,61.6,5000.0,50.5037,50.6023,50.5037,50.5776,5000.0
2015-10-27 12:50:00,61.59,61.62,61.57,61.62,6283.0,50.5694,50.5941,50.553,50.5941,6283.0
2015-10-27 12:55:00,61.56,61.59,61.36,61.39,9850.0,50.5448,50.5694,50.3806,50.4052,9850.0
2015-10-27 13:00:00,61.39,61.42,61.25,61.26,12265.0,50.4052,50.4298,50.2903,50.2985,12265.0
2015-10-27 13:05:00,61.26,61.35,61.26,61.34,4825.0,50.2985,50.3724,50.2985,50.3642,4825.0
2015-10-27 13:10:00,61.37,61.42,61.26,61.37,7912.0,50.3888,50.4298,50.2985,50.3888,7912.0
2015-10-27 13:15:00,61.37,61.43,61.35,61.38,7650.0,50.3888,50.4381,50.3724,50.397,7650.0
2015-10-27 13:20:00,61.36,61.4,61.32,61.32,6600.0,50.3806,50.4134,50.3477,50.3477,6600.0
2015-10-27 13:25:00,61.33,61.36,61.3,61.33,10219.0,50.3559,50.3806,50.3313,50.3559,10219.0
2015-10-27 13:30:00,61.32,61.37,61.28,61.31,7074.0,50.3477,50.3888,50.3149,50.3395,7074.0
2015-10-27 13:35:00,61.3,61.34,61.3,61.31,8886.0,50.3313,50.3642,50.3313,50.3395,8886.0
2015-10-27 13:40:00,61.29,61.3,61.24,61.24,6975.0,50.3231,50.3313,50.282,50.282,6975.0
2015-10-27 13:45:00,61.24,61.28,61.21,61.25,6553.0,50.282,50.3149,50.2574,50.2903,6553.0
2015-10-27 13:50:00,61.25,61.27,61.21,61.27,14774.0,50.2903,50.3067,50.2574,50.3067,14774.0
2015-10-27 13:55:00,61.28,61.31,61.22,61.25,20812.0,50.3149,50.3395,50.2656,50.2903,20812.0
2015-10-27 14:00:00,61.25,61.33,61.24,61.31,8467.0,50.2903,50.3559,50.282,50.3395,8467.0
2015-10-27 14:05:00,61.32,61.37,61.24,61.28,14556.0,50.3477,50.3888,50.282,50.3149,14556.0
2015-10-27 14:10:00,61.27,61.35,61.27,61.35,7325.0,50.3067,50.3724,50.3067,50.3724,7325.0
2015-10-27 14:15:00,61.35,61.41,61.33,61.33,18394.0,50.3724,50.4216,50.3559,50.3559,18394.0
2015-10-27 14:20:00,61.33,61.36,61.28,61.36,6304.0,50.3559,50.3806,50.3149,50.3806,6304.0
2015-10-27 14:25:00,61.35,61.44,61.35,61.44,11787.0,50.3724,50.4463,50.3724,50.4463,11787.0
2015-10-27 14:30:00,61.42,61.45,61.38,61.38,11145.0,50.4298,50.4545,50.397,50.397,11145.0
2015-10-27 14:35:00,61.37,61.44,61.36,61.43,6759.0,50.3888,50.4463,50.3806,50.4381,6759.0
2015-10-27 14:40:00,61.4,61.4,61.26,61.27,8812.0,50.4134,50.4134,50.2985,50.3067,8812.0
2015-10-27 14:45:00,61.26,61.36,61.26,61.35,17304.0,50.2985,50.3806,50.2985,50.3724,17304.0
2015-10-27 14:50:00,61.33,61.33,61.28,61.31,3925.0,50.3559,50.3559,50.3149,50.3395,3925.0
2015-10-27 14:55:00,61.32,61.35,61.26,61.3,7093.0,50.3477,50.3724,50.2985,50.3313,7093.0
2015-10-27 15:00:00,61.3,61.37,61.27,61.36,13023.0,50.3313,50.3888,50.3067,50.3806,13023.0
2015-10-27 15:05:00,61.36,61.37,61.32,61.33,11437.0,50.3806,50.3888,50.3477,50.3559,11437.0
2015-10-27 15:10:00,61.32,61.4,61.3,61.39,11905.0,50.3477,50.4134,50.3313,50.4052,11905.0
2015-10-27 15:15:00,61.38,61.38,61.33,61.33,11347.0,50.397,50.397,50.3559,50.3559,11347.0
2015-10-27 15:20:00,61.32,61.35,61.25,61.33,20722.0,50.3477,50.3724,50.2903,50.3559,20722.0
2015-10-27 15:25:00,61.33,61.34,61.3,61.32,16100.0,50.3559,50.3642,50.3313,50.3477,16100.0
2015-10-27 15:30:00,61.33,61.38,61.25,61.27,56776.0,50.3559,50.397,50.2903,50.3067,56776.0
2015-10-27 15:35:00,61.29,61.37,61.29,61.3,23718.0,50.3231,50.3888,50.3231,50.3313,23718.0
2015-10-27 15:40:00,61.3,61.3,61.22,61.23,67935.0,50.3313,50.3313,50.2656,50.2738,67935.0
2015-10-27 15:45:00,61.23,61.25,61.16,61.21,80236.0,50.2738,50.2903,50.2164,50.2574,80236.0
2015-10-27 15:50:00,61.22,61.35,61.22,61.33,58224.0,50.2656,50.3724,50.2656,50.3559,58224.0
2015-10-27 15:55:00,61.33,61.41,61.33,61.39,84619.0,50.3559,50.4216,50.3559,50.4052,84619.0
2015-10-28 09:30:00,62.5,62.5,61.61,61.65,61407.0,51.3166,51.3166,50.5858,50.6187,61407.0
2015-10-28 09:35:00,61.73,61.96,61.68,61.86,11300.0,50.6844,50.8732,50.6433,50.7911,11300.0
2015-10-28 09:40:00,61.86,61.94,61.64,61.67,23679.0,50.7911,50.8568,50.6105,50.6351,23679.0
2015-10-28 09:45:00,61.67,61.98,61.67,61.79,15162.0,50.6351,50.8896,50.6351,50.7336,15162.0
2015-10-28 09:50:00,61.81,61.97,61.79,61.86,31094.0,50.7501,50.8814,50.7336,50.7911,31094.0
2015-10-28 09:55:00,61.85,61.85,61.68,61.82,8631.0,50.7829,50.7829,50.6433,50.7583,8631.0
2015-10-28 10:00:00,61.85,61.96,61.83,61.88,15000.0,50.7829,50.8732,50.7665,50.8075,15000.0
2015-10-28 10:05:00,61.88,61.95,61.87,61.92,6103.0,50.8075,50.865,50.7993,50.8404,6103.0
2015-10-28 10:10:00,61.94,62.01,61.93,61.93,4735.0,50.8568,50.9143,50.8486,50.8486,4735.0
2015-10-28 10:15:00,61.96,62.02,61.92,61.94,10934.0,50.8732,50.9225,50.8404,50.8568,10934.0
2015-10-28 10:20:00,61.98,62.0,61.84,61.86,6585.0,50.8896,50.9061,50.7747,50.7911,6585.0
2015-10-28 10:25:00,61.88,61.9,61.83,61.9,29797.0,50.8075,50.824,50.7665,50.824,29797.0
2015-10-28 10:30:00,61.91,62.02,61.91,61.99,10729.0,50.8322,50.9225,50.8322,50.8978,10729.0
2015-10-28 10:35:00,62.0,62.06,61.99,61.99,10695.0,50.9061,50.9553,50.8978,50.8978,10695.0
2015-10-28 10:40:00,62.0,62.05,61.95,62.05,9500.0,50.9061,50.9471,50.865,50.9471,9500.0
2015-10-28 10:45:00,62.05,62.11,62.02,62.05,7925.0,50.9471,50.9964,50.9225,50.9471,7925.0
2015-10-28 10:50:00,62.05,62.05,61.98,62.0,5892.0,50.9471,50.9471,50.8896,50.9061,5892.0
2015-10-28 10:55:00,61.97,62.07,61.97,62.07,7879.0,50.8814,50.9635,50.8814,50.9635,7879.0
2015-10-28 11:00:00,62.08,62.11,62.04,62.09,9694.0,50.9717,50.9964,50.9389,50.98,9694.0
2015-10-28 11:05:00,62.07,62.1,62.06,62.1,4274.0,50.9635,50.9882,50.9553,50.9882,4274.0
2015-10-28 11:10:00,62.1,62.16,62.07,62.14,11452.0,50.9882,51.0374,50.9635,51.021,11452.0
2015-10-28 11:15:00,62.14,62.14,61.88,61.95,13833.0,51.021,51.021,50.8075,50.865,13833.0
2015-10-28 11:20:00,61.96,62.0,61.95,61.99,3425.0,50.8732,50.9061,50.865,50.8978,3425.0
2015-10-28 11:25:00,61.99,62.03,61.96,62.03,13429.0,50.8978,50.9307,50.8732,50.9307,13429.0
2015-10-28 11:30:00,62.03,62.06,61.97,61.98,18321.0,50.9307,50.9553,50.8814,50.8896,18321.0
2015-10-28 11:35:00,61.98,62.08,61.97,62.08,11727.0,50.8896,50.9717,50.8814,50.9717,11727.0
2015-10-28 11:40:00,62.08,62.17,62.06,62.17,4400.0,50.9717,51.0456,50.9553,51.0456,4400.0
2015-10-28 11:45:00,62.18,62.19,62.15,62.17,10511.0,51.0539,51.0621,51.0292,51.0456,10511.0
2015-10-28 11:50:00,62.17,62.2,62.06,62.06,12349.0,51.0456,51.0703,50.9553,50.9553,12349.0
2015-10-28 11:55:00,62.07,62.2,62.06,62.15,20765.0,50.9635,51.0703,50.9553,51.0292,20765.0
2015-10-28 12:00:00,62.14,62.22,62.14,62.21,9850.0,51.021,51.0867,51.021,51.0785,9850.0
2015-10-28 12:05:00,62.23,62.24,62.14,62.16,5949.0,51.0949,51.1031,51.021,51.0374,5949.0
2015-10-28 12:10:00,62.18,62.23,62.16,62.18,12700.0,51.0539,51.0949,51.0374,51.0539,12700.0
2015-10-28 12:15:00,62.18,62.18,62.14,62.15,4400.0,51.0539,51.0539,51.021,51.0292,4400.0
2015-10-28 12:20:00,62.15,62.18,62.13,62.14,9600.0,51.0292,51.0539,51.0128,51.021,9600.0
2015-10-28 12:25:00,62.14,62.19,62.14,62.19,4865.0,51.021,51.0621,51.021,51.0621,4865.0
2015-10-28 12:30:00,62.18,62.19,62.09,62.09,7515.0,51.0539,51.0621,50.98,50.98,7515.0
2015-10-28 12:35:00,62.09,62.17,62.09,62.11,5621.0,50.98,51.0456,50.98,50.9964,5621.0
2015-10-28 12:40:00,62.12,62.12,61.98,61.99,5326.0,51.0046,51.0046,50.8896,50.8978,5326.0
2015-10-28 12:45:00,61.99,62.04,61.98,61.98,5705.0,50.8978,50.9389,50.8896,50.8896,5705.0
2015-10-28 12:50:00,62.0,62.07,62.0,62.07,6355.0,50.9061,50.9635,50.9061,50.9635,6355.0
2015-10-28 12:55:00,62.05,62.07,62.02,62.06,5194.0,50.9471,50.9635,50.9225,50.9553,5194.0
2015-10-28 13:00:00,62.07,62.13,62.06,62.08,8042.0,50.9635,51.0128,50.9553,50.9717,8042.0
2015-10-28 13:05:00,62.09,62.11,62.07,62.11,3744.0,50.98,50.9964,50.9635,50.9964,3744.0
2015-10-28 13:10:00,62.1,62.17,62.1,62.16,7046.0,50.9882,51.0456,50.9882,51.0374,7046.0
2015-10-28 13:15:00,62.16,62.16,62.12,62.13,6104.0,51.0374,51.0374,51.0046,51.0128,6104.0
2015-10-28 13:20:00,62.13,62.14,62.09,62.11,5044.0,51.0128,51.021,50.98,50.9964,5044.0
2015-10-28 13:25:00,62.12,62.14,62.1,62.1,7952.0,51.0046,51.021,50.9882,50.9882,7952.0
2015-10-28 13:30:00,62.11,63.2,60.59,62.81,751624.0,50.9964,51.8913,49.7484,51.5711,751624.0
2015-10-28 13:35:00,62.99,62.99,60.21,62.0,603782.0,51.7189,51.7189,49.4364,50.9061,603782.0
2015-10-28 13:40:00,61.97,62.24,61.43,61.6,124597.0,50.8814,51.1031,50.4381,50.5776,124597.0
2015-10-28 13:45:00,61.62,62.07,61.58,62.07,57328.0,50.5941,50.9635,50.5612,50.9635,57328.0
2015-10-28 13:50:00,62.05,62.71,62.0,62.41,78375.0,50.9471,51.489,50.9061,51.2427,78375.0
2015-10-28 13:55:00,62.46,62.5,62.19,62.22,132518.0,51.2837,51.3166,51.0621,51.0867,132518.0
2015-10-28 14:00:00,62.21,62.22,61.28,61.34,190156.0,51.0785,51.0867,50.3149,50.3642,190156.0
2015-10-28 14:05:00,61.41,61.64,61.05,61.31,102131.0,50.4216,50.6105,50.126,50.3395,102131.0
2015-10-28 14:10:00,61.3,61.31,60.91,61.25,89948.0,50.3313,50.3395,50.0111,50.2903,89948.0
2015-10-28 14:15:00,61.29,61.73,61.21,61.6,48592.0,50.3231,50.6844,50.2574,50.5776,48592.0
2015-10-28 14:20:00,61.65,61.88,61.55,61.75,126679.0,50.6187,50.8075,50.5366,50.7008,126679.0
2015-10-28 14:25:00,61.8,61.87,61.51,61.51,40725.0,50.7418,50.7993,50.5037,50.5037,40725.0
2015-10-28 14:30:00,61.49,61.5,61.41,61.43,10024.0,50.4873,50.4955,50.4216,50.4381,10024.0
2015-10-28 14:35:00,61.43,61.72,61.31,61.72,74305.0,50.4381,50.6762,50.3395,50.6762,74305.0
2015-10-28 14:40:00,61.72,61.79,61.56,61.56,13620.0,50.6762,50.7336,50.5448,50.5448,13620.0
2015-10-28 14:45:00,61.54,61.61,61.49,61.51,16021.0,50.5284,50.5858,50.4873,50.5037,16021.0
2015-10-28 14:50:00,61.49,61.8,61.49,61.78,23108.0,50.4873,50.7418,50.4873,50.7254,23108.0
2015-10-28 14:55:00,61.78,61.8,61.64,61.7,20239.0,50.7254,50.7418,50.6105,50.6597,20239.0
2015-10-28 15:00:00,61.71,61.76,61.68,61.75,41197.0,50.668,50.709,50.6433,50.7008,41197.0
2015-10-28 15:05:00,61.75,61.95,61.75,61.85,50903.0,50.7008,50.865,50.7008,50.7829,50903.0
2015-10-28 15:10:00,61.87,61.87,61.77,61.77,37138.0,50.7993,50.7993,50.7172,50.7172,37138.0
2015-10-28 15:15:00,61.77,61.8,61.67,61.72,30354.0,50.7172,50.7418,50.6351,50.6762,30354.0
2015-10-28 15:20:00,61.71,61.71,61.5,61.59,64035.0,50.668,50.668,50.4955,50.5694,64035.0
2015-10-28 15:25:00,61.58,61.65,61.56,61.63,51551.0,50.5612,50.6187,50.5448,50.6023,51551.0
2015-10-28 15:30:00,61.64,61.85,61.64,61.76,52351.0,50.6105,50.7829,50.6105,50.709,52351.0
2015-10-28 15:35:00,61.77,61.8,61.73,61.79,48978.0,50.7172,50.7418,50.6844,50.7336,48978.0
2015-10-28 15:40:00,61.8,61.82,61.73,61.8,69976.0,50.7418,50.7583,50.6844,50.7418,69976.0
2015-10-28 15:45:00,61.8,61.87,61.77,61.84,85420.0,50.7418,50.7993,50.7172,50.7747,85420.0
2015-10-28 15:50:00,61.84,61.97,61.75,61.82,193525.0,50.7747,50.8814,50.7008,50.7583,193525.0
2015-10-28 15:55:00,61.82,61.86,61.78,61.86,212698.0,50.7583,50.7911,50.7254,50.7911,212698.0
2015-10-29 09:30:00,59.96,60.52,59.27,60.29,73426.0,49.2311,49.6909,48.6646,49.502,73426.0
2015-10-29 09:35:00,60.36,60.71,60.29,60.58,78165.0,49.5595,49.8469,49.502,49.7401,78165.0
2015-10-29 09:40:00,60.57,60.75,60.46,60.75,60006.0,49.7319,49.8797,49.6416,49.8797,60006.0
2015-10-29 09:45:00,60.75,60.95,60.7,60.7,22942.0,49.8797,50.0439,49.8387,49.8387,22942.0
2015-10-29 09:50:00,60.7,60.72,60.43,60.46,26822.0,49.8387,49.8551,49.617,49.6416,26822.0
2015-10-29 09:55:00,60.47,60.53,60.3,60.32,25862.0,49.6498,49.6991,49.5102,49.5267,25862.0
2015-10-29 10:00:00,60.31,60.55,60.26,60.53,39818.0,49.5185,49.7155,49.4774,49.6991,39818.0
2015-10-29 10:05:00,60.54,60.6,60.46,60.46,24487.0,49.7073,49.7566,49.6416,49.6416,24487.0
2015-10-29 10:10:00,60.47,60.63,60.47,60.59,13866.0,49.6498,49.7812,49.6498,49.7484,13866.0
2015-10-29 10:15:00,60.59,60.66,60.58,60.61,18901.0,49.7484,49.8058,49.7401,49.7648,18901.0
2015-10-29 10:20:00,60.59,60.59,60.52,60.56,12215.0,49.7484,49.7484,49.6909,49.7237,12215.0
2015-10-29 10:25:00,60.55,60.57,60.29,60.3,46279.0,49.7155,49.7319,49.502,49.5102,46279.0
2015-10-29 10:30:00,60.29,60.31,60.23,60.23,19573.0,49.502,49.5185,49.4528,49.4528,19573.0
2015-10-29 10:35:00,60.24,60.24,60.15,60.22,28614.0,49.461,49.461,49.3871,49.4446,28614.0
2015-10-29 10:40:00,60.23,60.45,60.23,60.45,19669.0,49.4528,49.6334,49.4528,49.6334,19669.0
2015-10-29 10:45:00,60.44,60.5,60.43,60.45,21736.0,49.6252,49.6745,49.617,49.6334,21736.0
2015-10-29 10:50:00,60.45,60.45,60.14,60.25,45269.0,49.6334,49.6334,49.3789,49.4692,45269.0
2015-10-29 10:55:00,60.26,60.34,60.24,60.24,12919.0,49.4774,49.5431,49.461,49.461,12919.0
2015-10-29 11:00:00,60.25,60.28,60.17,60.21,16378.0,49.4692,49.4938,49.4035,49.4364,16378.0
2015-10-29 11:05:00,60.21,60.24,60.17,60.24,17590.0,49.4364,49.461,49.4035,49.461,17590.0
2015-10-29 11:10:00,60.24,60.27,60.2,60.21,18240.0,49.461,49.4856,49.4281,49.4364,18240.0
2015-10-29 11:15:00,60.2,60.22,60.17,60.19,14691.0,49.4281,49.4446,49.4035,49.4199,14691.0
2015-10-29 11:20:00,60.18,60.19,60.12,60.13,16437.0,49.4117,49.4199,49.3625,49.3707,16437.0
2015-10-29 11:25:00,60.12,60.19,60.1,60.18,26895.0,49.3625,49.4199,49.346,49.4117,26895.0
2015-10-29 11:30:00,60.17,60.24,60.17,60.24,16121.0,49.4035,49.461,49.4035,49.461,16121.0
2015-10-29 11:35:00,60.25,60.3,60.23,60.26,18456.0,49.4692,49.5102,49.4528,49.4774,18456.0
2015-10-29 11:40:00,60.24,60.24,60.17,60.19,17316.0,49.461,49.461,49.4035,49.4199,17316.0
2015-10-29 11:45:00,60.18,60.19,60.12,60.13,17190.0,49.4117,49.4199,49.3625,49.3707,17190.0
2015-10-29 11:50:00,60.12,60.13,60.1,60.13,22588.0,49.3625,49.3707,49.346,49.3707,22588.0
2015-10-29 11:55:00,60.13,60.23,60.12,60.23,10148.0,49.3707,49.4528,49.3625,49.4528,10148.0
2015-10-29 12:00:00,60.23,60.24,60.15,60.16,13085.0,49.4528,49.461,49.3871,49.3953,13085.0
2015-10-29 12:05:00,60.16,60.16,60.09,60.15,28756.0,49.3953,49.3953,49.3378,49.3871,28756.0
2015-10-29 12:10:00,60.14,60.19,60.14,60.15,7237.0,49.3789,49.4199,49.3789,49.3871,7237.0
2015-10-29 12:15:00,60.15,60.15,60.12,60.14,11138.0,49.3871,49.3871,49.3625,49.3789,11138.0
2015-10-29 12:20:00,60.14,60.14,60.11,60.12,7849.0,49.3789,49.3789,49.3542,49.3625,7849.0
2015-10-29 12:25:00,60.12,60.15,60.11,60.12,12249.0,49.3625,49.3871,49.3542,49.3625,12249.0
2015-10-29 12:30:00,60.12,60.13,60.11,60.12,12066.0,49.3625,49.3707,49.3542,49.3625,12066.0
2015-10-29 12:35:00,60.12,60.13,60.1,60.13,12990.0,49.3625,49.3707,49.346,49.3707,12990.0
2015-10-29 12:40:00,60.13,60.13,60.11,60.12,7450.0,49.3707,49.3707,49.3542,49.3625,7450.0
2015-10-29 12:45:00,60.12,60.12,60.09,60.09,38389.0,49.3625,49.3625,49.3378,49.3378,38389.0
2015-10-29 12:50:00,60.1,60.1,59.97,60.0,19113.0,49.346,49.346,49.2393,49.2639,19113.0
2015-10-29 12:55:00,60.0,60.01,59.96,60.01,14743.0,49.2639,49.2721,49.2311,49.2721,14743.0
2015-10-29 13:00:00,60.0,60.02,59.97,60.02,11342.0,49.2639,49.2804,49.2393,49.2804,11342.0
2015-10-29 13:05:00,60.02,60.08,60.01,60.08,23011.0,49.2804,49.3296,49.2721,49.3296,23011.0
2015-10-29 13:10:00,60.07,60.12,60.05,60.11,24221.0,49.3214,49.3625,49.305,49.3542,24221.0
2015-10-29 13:15:00,60.13,60.13,60.11,60.11,8198.0,49.3707,49.3707,49.3542,49.3542,8198.0
2015-10-29 13:20:00,60.12,60.12,60.08,60.08,15199.0,49.3625,49.3625,49.3296,49.3296,15199.0
2015-10-29 13:25:00,60.09,60.11,60.05,60.08,19563.0,49.3378,49.3542,49.305,49.3296,19563.0
2015-10-29 13:30:00,60.07,60.09,60.03,60.04,27833.0,49.3214,49.3378,49.2886,49.2968,27833.0
2015-10-29 13:35:00,60.04,60.04,59.97,59.98,20166.0,49.2968,49.2968,49.2393,49.2475,20166.0
2015-10-29 13:40:00,59.97,60.02,59.97,59.99,22458.0,49.2393,49.2804,49.2393,49.2557,22458.0
2015-10-29 13:45:00,60.0,60.03,59.98,59.99,9613.0,49.2639,49.2886,49.2475,49.2557,9613.0
2015-10-29 13:50:00,59.99,59.99,59.95,59.97,9707.0,49.2557,49.2557,49.2229,49.2393,9707.0
2015-10-29 13:55:00,59.97,60.0,59.96,59.98,11370.0,49.2393,49.2639,49.2311,49.2475,11370.0
2015-10-29 14:00:00,59.96,59.97,59.92,59.94,14727.0,49.2311,49.2393,49.1982,49.2147,14727.0
2015-10-29 14:05:00,59.94,60.02,59.94,60.0,18374.0,49.2147,49.2804,49.2147,49.2639,18374.0
2015-10-29 14:10:00,60.0,60.0,59.92,59.93,15424.0,49.2639,49.2639,49.1982,49.2065,15424.0
2015-10-29 14:15:00,59.93,60.0,59.92,60.0,16036.0,49.2065,49.2639,49.1982,49.2639,16036.0
2015-10-29 14:20:00,60.0,60.16,59.99,60.15,31626.0,49.2639,49.3953,49.2557,49.3871,31626.0
2015-10-29 14:25:00,60.15,60.15,60.1,60.12,13769.0,49.3871,49.3871,49.346,49.3625,13769.0
2015-10-29 14:30:00,60.12,60.12,60.09,60.09,13817.0,49.3625,49.3625,49.3378,49.3378,13817.0
2015-10-29 14:35:00,60.09,60.09,60.05,60.05,16675.0,49.3378,49.3378,49.305,49.305,16675.0
2015-10-29 14:40:00,60.05,60.05,59.99,60.0,14905.0,49.305,49.305,49.2557,49.2639,14905.0
2015-10-29 14:45:00,60.0,60.0,59.98,59.98,12704.0,49.2639,49.2639,49.2475,49.2475,12704.0
2015-10-29 14:50:00,59.98,59.98,59.94,59.94,18349.0,49.2475,49.2475,49.2147,49.2147,18349.0
2015-10-29 14:55:00,59.95,59.98,59.93,59.96,12284.0,49.2229,49.2475,49.2065,49.2311,12284.0
2015-10-29 15:00:00,59.96,59.98,59.95,59.96,19357.0,49.2311,49.2475,49.2229,49.2311,19357.0
2015-10-29 15:05:00,59.96,60.02,59.96,60.0,20102.0,49.2311,49.2804,49.2311,49.2639,20102.0
2015-10-29 15:10:00,60.0,60.01,59.97,59.98,48141.0,49.2639,49.2721,49.2393,49.2475,48141.0
2015-10-29 15:15:00,59.97,59.99,59.93,59.98,26749.0,49.2393,49.2557,49.2065,49.2475,26749.0
2015-10-29 15:20:00,59.99,59.99,59.93,59.93,17209.0,49.2557,49.2557,49.2065,49.2065,17209.0
2015-10-29 15:25:00,59.94,59.99,59.93,59.97,22214.0,49.2147,49.2557,49.2065,49.2393,22214.0
2015-10-29 15:30:00,59.97,60.0,59.95,60.0,45053.0,49.2393,49.2639,49.2229,49.2639,45053.0
2015-10-29 15:35:00,60.0,60.07,59.97,60.05,33990.0,49.2639,49.3214,49.2393,49.305,33990.0
2015-10-29 15:40:00,60.05,60.08,60.04,60.05,28313.0,49.305,49.3296,49.2968,49.305,28313.0
2015-10-29 15:45:00,60.05,60.06,59.98,59.99,51532.0,49.305,49.3132,49.2475,49.2557,51532.0
2015-10-29 15:50:00,60.0,60.01,59.97,59.97,122099.0,49.2639,49.2721,49.2393,49.2393,122099.0
2015-10-29 15:55:00,59.98,60.0,59.94,59.98,98985.0,49.2475,49.2639,49.2147,49.2475,98985.0
2015-10-30 09:30:00,60.21,60.61,59.95,60.55,33296.0,49.4364,49.7648,49.2229,49.7155,33296.0
2015-10-30 09:35:00,60.51,60.6,60.24,60.28,24265.0,49.6827,49.7566,49.461,49.4938,24265.0
2015-10-30 09:40:00,60.26,60.53,60.22,60.41,29740.0,49.4774,49.6991,49.4446,49.6006,29740.0
2015-10-30 09:45:00,60.43,60.5,60.32,60.41,48356.0,49.617,49.6745,49.5267,49.6006,48356.0
2015-10-30 09:50:00,60.4,60.47,60.36,60.38,15051.0,49.5924,49.6498,49.5595,49.5759,15051.0
2015-10-30 09:55:00,60.38,60.4,60.35,60.37,10588.0,49.5759,49.5924,49.5513,49.5677,10588.0
2015-10-30 10:00:00,60.38,60.41,60.27,60.37,10300.0,49.5759,49.6006,49.4856,49.5677,10300.0
2015-10-30 10:05:00,60.38,60.43,60.37,60.4,7692.0,49.5759,49.617,49.5677,49.5924,7692.0
2015-10-30 10:10:00,60.4,60.43,60.3,60.39,10863.0,49.5924,49.617,49.5102,49.5841,10863.0
2015-10-30 10:15:00,60.4,60.44,60.38,60.43,11789.0,49.5924,49.6252,49.5759,49.617,11789.0
2015-10-30 10:20:00,60.41,60.42,60.34,60.38,11637.0,49.6006,49.6088,49.5431,49.5759,11637.0
2015-10-30 10:25:00,60.36,60.41,60.33,60.4,15987.0,49.5595,49.6006,49.5349,49.5924,15987.0
2015-10-30 10:30:00,60.39,60.42,60.36,60.38,20601.0,49.5841,49.6088,49.5595,49.5759,20601.0
2015-10-30 10:35:00,60.39,60.41,60.35,60.4,11595.0,49.5841,49.6006,49.5513,49.5924,11595.0
2015-10-30 10:40:00,60.4,60.48,60.39,60.45,67419.0,49.5924,49.658,49.5841,49.6334,67419.0
2015-10-30 10:45:00,60.45,60.56,60.43,60.56,16301.0,49.6334,49.7237,49.617,49.7237,16301.0
2015-10-30 10:50:00,60.57,60.61,60.5,60.56,20308.0,49.7319,49.7648,49.6745,49.7237,20308.0
2015-10-30 10:55:00,60.55,60.56,60.44,60.5,14058.0,49.7155,49.7237,49.6252,49.6745,14058.0
2015-10-30 11:00:00,60.49,60.52,60.47,60.5,19741.0,49.6663,49.6909,49.6498,49.6745,19741.0
2015-10-30 11:05:00,60.49,60.52,60.48,60.5,17244.0,49.6663,49.6909,49.658,49.6745,17244.0
2015-10-30 11:10:00,60.51,60.51,60.47,60.48,8044.0,49.6827,49.6827,49.6498,49.658,8044.0
2015-10-30 11:15:00,60.48,60.49,60.4,60.4,16467.0,49.658,49.6663,49.5924,49.5924,16467.0
2015-10-30 11:20:00,60.39,60.41,60.36,60.38,7527.0,49.5841,49.6006,49.5595,49.5759,7527.0
2015-10-30 11:25:00,60.37,60.39,60.35,60.39,10124.0,49.5677,49.5841,49.5513,49.5841,10124.0
2015-10-30 11:30:00,60.39,60.41,60.37,60.4,8941.0,49.5841,49.6006,49.5677,49.5924,8941.0
2015-10-30 11:35:00,60.39,60.4,60.34,60.36,10410.0,49.5841,49.5924,49.5431,49.5595,10410.0
2015-10-30 11:40:00,60.37,60.4,60.33,60.34,15319.0,49.5677,49.5924,49.5349,49.5431,15319.0
2015-10-30 11:45:00,60.35,60.36,60.27,60.27,8186.0,49.5513,49.5595,49.4856,49.4856,8186.0
2015-10-30 11:50:00,60.27,60.28,60.24,60.28,13760.0,49.4856,49.4938,49.461,49.4938,13760.0
2015-10-30 11:55:00,60.29,60.33,60.27,60.3,7600.0,49.502,49.5349,49.4856,49.5102,7600.0
2015-10-30 12:00:00,60.3,60.3,60.24,60.26,8658.0,49.5102,49.5102,49.461,49.4774,8658.0
2015-10-30 12:05:00,60.26,60.32,60.26,60.31,12828.0,49.4774,49.5267,49.4774,49.5185,12828.0
2015-10-30 12:10:00,60.31,60.32,60.22,60.23,18353.0,49.5185,49.5267,49.4446,49.4528,18353.0
2015-10-30 12:15:00,60.23,60.3,60.23,60.26,6700.0,49.4528,49.5102,49.4528,49.4774,6700.0
2015-10-30 12:20:00,60.26,60.3,60.23,60.3,7774.0,49.4774,49.5102,49.4528,49.5102,7774.0
2015-10-30 12:25:00,60.3,60.3,60.24,60.25,11720.0,49.5102,49.5102,49.461,49.4692,11720.0
2015-10-30 12:30:00,60.26,60.32,60.25,60.32,14973.0,49.4774,49.5267,49.4692,49.5267,14973.0
2015-10-30 12:35:00,60.32,60.33,60.26,60.28,10972.0,49.5267,49.5349,49.4774,49.4938,10972.0
2015-10-30 12:40:00,60.28,60.28,60.25,60.26,8108.0,49.4938,49.4938,49.4692,49.4774,8108.0
2015-10-30 12:45:00,60.27,60.28,60.23,60.28,13967.0,49.4856,49.4938,49.4528,49.4938,13967.0
2015-10-30 12:50:00,60.29,60.35,60.29,60.32,11469.0,49.502,49.5513,49.502,49.5267,11469.0
2015-10-30 12:55:00,60.32,60.39,60.32,60.34,11350.0,49.5267,49.5841,49.5267,49.5431,11350.0
2015-10-30 13:00:00,60.35,60.37,60.34,60.36,9803.0,49.5513,49.5677,49.5431,49.5595,9803.0
2015-10-30 13:05:00,60.36,60.39,60.35,60.38,7400.0,49.5595,49.5841,49.5513,49.5759,7400.0
2015-10-30 13:10:00,60.39,60.42,60.38,60.4,14141.0,49.5841,49.6088,49.5759,49.5924,14141.0
2015-10-30 13:15:00,60.4,60.4,60.37,60.39,8000.0,49.5924,49.5924,49.5677,49.5841,8000.0
2015-10-30 13:20:00,60.39,60.41,60.38,60.39,6910.0,49.5841,49.6006,49.5759,49.5841,6910.0
2015-10-30 13:25:00,60.39,60.41,60.35,60.35,12380.0,49.5841,49.6006,49.5513,49.5513,12380.0
2015-10-30 13:30:00,60.36,60.36,60.33,60.34,9465.0,49.5595,49.5595,49.5349,49.5431,9465.0
2015-10-30 13:35:00,60.34,60.38,60.34,60.36,9547.0,49.5431,49.5759,49.5431,49.5595,9547.0
2015-10-30 13:40:00,60.35,60.35,60.27,60.28,12620.0,49.5513,49.5513,49.4856,49.4938,12620.0
2015-10-30 13:45:00,60.29,60.29,60.23,60.25,14944.0,49.502,49.502,49.4528,49.4692,14944.0
2015-10-30 13:50:00,60.24,60.28,60.2,60.21,15320.0,49.461,49.4938,49.4281,49.4364,15320.0
2015-10-30 13:55:00,60.2,60.23,60.2,60.22,9452.0,49.4281,49.4528,49.4281,49.4446,9452.0
2015-10-30 14:00:00,60.22,60.23,60.18,60.22,17818.0,49.4446,49.4528,49.4117,49.4446,17818.0
2015-10-30 14:05:00,60.21,60.22,60.13,60.14,21154.0,49.4364,49.4446,49.3707,49.3789,21154.0
2015-10-30 14:10:00,60.13,60.14,60.06,60.13,29169.0,49.3707,49.3789,49.3132,49.3707,29169.0
2015-10-30 14:15:00,60.14,60.15,60.11,60.13,26978.0,49.3789,49.3871,49.3542,49.3707,26978.0
2015-10-30 14:20:00,60.13,60.14,60.07,60.14,24801.0,49.3707,49.3789,49.3214,49.3789,24801.0
2015-10-30 14:25:00,60.14,60.15,60.05,60.05,39120.0,49.3789,49.3871,49.305,49.305,39120.0
2015-10-30 14:30:00,60.05,60.09,60.01,60.09,16084.0,49.305,49.3378,49.2721,49.3378,16084.0
2015-10-30 14:35:00,60.09,60.11,60.08,60.1,17761.0,49.3378,49.3542,49.3296,49.346,17761.0
2015-10-30 14:40:00,60.1,60.1,60.05,60.07,29032.0,49.346,49.346,49.305,49.3214,29032.0
2015-10-30 14:45:00,60.07,60.13,60.06,60.12,15043.0,49.3214,49.3707,49.3132,49.3625,15043.0
2015-10-30 14:50:00,60.12,60.18,60.08,60.16,17505.0,49.3625,49.4117,49.3296,49.3953,17505.0
2015-10-30 14:55:00,60.17,60.18,60.1,60.12,10759.0,49.4035,49.4117,49.346,49.3625,10759.0
2015-10-30 15:00:00,60.12,60.15,60.11,60.14,18885.0,49.3625,49.3871,49.3542,49.3789,18885.0
2015-10-30 15:05:00,60.15,60.22,60.1,60.22,10324.0,49.3871,49.4446,49.346,49.4446,10324.0
2015-10-30 15:10:00,60.23,60.23,60.15,60.2,35558.0,49.4528,49.4528,49.3871,49.4281,35558.0
2015-10-30 15:15:00,60.2,60.26,60.19,60.22,14297.0,49.4281,49.4774,49.4199,49.4446,14297.0
2015-10-30 15:20:00,60.22,60.25,60.11,60.13,33192.0,49.4446,49.4692,49.3542,49.3707,33192.0
2015-10-30 15:25:00,60.13,60.14,60.06,60.09,30075.0,49.3707,49.3789,49.3132,49.3378,30075.0
2015-10-30 15:30:00,60.09,60.16,60.05,60.16,38593.0,49.3378,49.3953,49.305,49.3953,38593.0
2015-10-30 15:35:00,60.16,60.29,60.11,60.24,33972.0,49.3953,49.502,49.3542,49.461,33972.0
2015-10-30 15:40:00,60.25,60.28,60.21,60.25,29156.0,49.4692,49.4938,49.4364,49.4692,29156.0
2015-10-30 15:45:00,60.26,60.32,60.26,60.28,98965.0,49.4774,49.5267,49.4774,49.4938,98965.0
2015-10-30 15:50:00,60.3,60.35,60.24,60.25,84757.0,49.5102,49.5513,49.461,49.4692,84757.0
2015-10-30 15:55:00,60.26,60.27,60.11,60.11,101183.0,49.4774,49.4856,49.3542,49.3542,101183.0
2015-11-02 09:30:00,60.06,60.62,60.06,60.5,40883.0,49.3132,49.773,49.3132,49.6745,40883.0
2015-11-02 09:35:00,60.53,60.72,60.49,60.64,8390.0,49.6991,49.8551,49.6663,49.7894,8390.0
2015-11-02 09:40:00,60.59,60.61,60.53,60.58,5385.0,49.7484,49.7648,49.6991,49.7401,5385.0
2015-11-02 09:45:00,60.61,60.76,60.6,60.76,41717.0,49.7648,49.8879,49.7566,49.8879,41717.0
2015-11-02 09:50:00,60.74,60.79,60.7,60.78,8569.0,49.8715,49.9126,49.8387,49.9044,8569.0
2015-11-02 09:55:00,60.74,60.79,60.53,60.58,35177.0,49.8715,49.9126,49.6991,49.7401,35177.0
2015-11-02 10:00:00,60.52,60.61,60.5,60.54,12624.0,49.6909,49.7648,49.6745,49.7073,12624.0
2015-11-02 10:05:00,60.54,60.59,60.45,60.55,22471.0,49.7073,49.7484,49.6334,49.7155,22471.0
2015-11-02 10:10:00,60.55,60.56,60.35,60.35,9563.0,49.7155,49.7237,49.5513,49.5513,9563.0
2015-11-02 10:15:00,60.33,60.37,60.19,60.25,22032.0,49.5349,49.5677,49.4199,49.4692,22032.0
2015-11-02 10:20:00,60.25,60.28,60.23,60.25,21830.0,49.4692,49.4938,49.4528,49.4692,21830.0
2015-11-02 10:25:00,60.26,60.29,60.23,60.24,13450.0,49.4774,49.502,49.4528,49.461,13450.0
2015-11-02 10:30:00,60.25,60.25,60.17,60.19,13334.0,49.4692,49.4692,49.4035,49.4199,13334.0
2015-11-02 10:35:00,60.19,60.19,60.14,60.17,24925.0,49.4199,49.4199,49.3789,49.4035,24925.0
2015-11-02 10:40:00,60.18,60.18,60.07,60.13,18567.0,49.4117,49.4117,49.3214,49.3707,18567.0
2015-11-02 10:45:00,60.13,60.13,60.03,60.03,22288.0,49.3707,49.3707,49.2886,49.2886,22288.0
2015-11-02 10:50:00,60.03,60.06,59.95,59.97,28010.0,49.2886,49.3132,49.2229,49.2393,28010.0
2015-11-02 10:55:00,59.97,60.0,59.95,59.98,15844.0,49.2393,49.2639,49.2229,49.2475,15844.0
2015-11-02 11:00:00,60.0,60.02,59.95,60.01,11070.0,49.2639,49.2804,49.2229,49.2721,11070.0
2015-11-02 11:05:00,60.0,60.21,60.0,60.14,24227.0,49.2639,49.4364,49.2639,49.3789,24227.0
2015-11-02 11:10:00,60.12,60.14,60.1,60.12,12500.0,49.3625,49.3789,49.346,49.3625,12500.0
2015-11-02 11:15:00,60.12,60.18,60.11,60.12,13788.0,49.3625,49.4117,49.3542,49.3625,13788.0
2015-11-02 11:20:00,60.12,60.16,60.1,60.14,11587.0,49.3625,49.3953,49.346,49.3789,11587.0
2015-11-02 11:25:00,60.13,60.19,60.13,60.15,9808.0,49.3707,49.4199,49.3707,49.3871,9808.0
2015-11-02 11:30:00,60.16,60.16,60.08,60.09,14940.0,49.3953,49.3953,49.3296,49.3378,14940.0
2015-11-02 11:35:00,60.07,60.1,60.04,60.1,55438.0,49.3214,49.346,49.2968,49.346,55438.0
2015-11-02 11:40:00,60.1,60.14,60.04,60.04,10406.0,49.346,49.3789,49.2968,49.2968,10406.0
2015-11-02 11:45:00,60.04,60.04,59.97,59.97,13225.0,49.2968,49.2968,49.2393,49.2393,13225.0
2015-11-02 11:50:00,59.97,59.97,59.85,59.86,10761.0,49.2393,49.2393,49.1408,49.149,10761.0
2015-11-02 11:55:00,59.83,59.92,59.83,59.89,20054.0,49.1243,49.1982,49.1243,49.1736,20054.0
2015-11-02 12:00:00,59.89,59.95,59.88,59.95,8361.0,49.1736,49.2229,49.1654,49.2229,8361.0
2015-11-02 12:05:00,59.95,59.97,59.9,59.91,11103.0,49.2229,49.2393,49.1818,49.19,11103.0
2015-11-02 12:10:00,59.91,59.99,59.91,59.96,11914.0,49.19,49.2557,49.19,49.2311,11914.0
2015-11-02 12:15:00,59.96,60.01,59.94,60.01,12206.0,49.2311,49.2721,49.2147,49.2721,12206.0
2015-11-02 12:20:00,60.0,60.0,59.94,59.95,8962.0,49.2639,49.2639,49.2147,49.2229,8962.0
2015-11-02 12:25:00,59.96,60.0,59.94,59.99,5174.0,49.2311,49.2639,49.2147,49.2557,5174.0
2015-11-02 12:30:00,59.99,60.01,59.98,59.99,10302.0,49.2557,49.2721,49.2475,49.2557,10302.0
2015-11-02 12:35:00,59.99,60.01,59.98,60.01,26300.0,49.2557,49.2721,49.2475,49.2721,26300.0
2015-11-02 12:40:00,60.0,60.04,60.0,60.04,8100.0,49.2639,49.2968,49.2639,49.2968,8100.0
2015-11-02 12:45:00,60.05,60.07,60.01,60.02,7807.0,49.305,49.3214,49.2721,49.2804,7807.0
2015-11-02 12:50:00,60.02,60.06,60.02,60.05,8550.0,49.2804,49.3132,49.2804,49.305,8550.0
2015-11-02 12:55:00,60.05,60.13,60.04,60.12,9593.0,49.305,49.3707,49.2968,49.3625,9593.0
2015-11-02 13:00:00,60.12,60.18,60.11,60.11,7600.0,49.3625,49.4117,49.3542,49.3542,7600.0
2015-11-02 13:05:00,60.11,60.17,60.11,60.17,4300.0,49.3542,49.4035,49.3542,49.4035,4300.0
2015-11-02 13:10:00,60.17,60.2,60.15,60.18,10276.0,49.4035,49.4281,49.3871,49.4117,10276.0
2015-11-02 13:15:00,60.17,60.2,60.16,60.17,6300.0,49.4035,49.4281,49.3953,49.4035,6300.0
2015-11-02 13:20:00,60.18,60.2,60.15,60.16,12069.0,49.4117,49.4281,49.3871,49.3953,12069.0
2015-11-02 13:25:00,60.17,60.21,60.17,60.19,9344.0,49.4035,49.4364,49.4035,49.4199,9344.0
2015-11-02 13:30:00,60.18,60.22,60.18,60.21,12754.0,49.4117,49.4446,49.4117,49.4364,12754.0
2015-11-02 13:35:00,60.2,60.28,60.2,60.27,29109.0,49.4281,49.4938,49.4281,49.4856,29109.0
2015-11-02 13:40:00,60.27,60.28,60.25,60.28,7549.0,49.4856,49.4938,49.4692,49.4938,7549.0
2015-11-02 13:45:00,60.29,60.37,60.29,60.36,7200.0,49.502,49.5677,49.502,49.5595,7200.0
2015-11-02 13:50:00,60.36,60.39,60.32,60.37,14927.0,49.5595,49.5841,49.5267,49.5677,14927.0
2015-11-02 13:55:00,60.39,60.41,60.36,60.41,6800.0,49.5841,49.6006,49.5595,49.6006,6800.0
2015-11-02 14:00:00,60.41,60.45,60.4,60.43,9400.0,49.6006,49.6334,49.5924,49.617,9400.0
2015-11-02 14:05:00,60.43,60.44,60.39,60.39,13309.0,49.617,49.6252,49.5841,49.5841,13309.0
2015-11-02 14:10:00,60.39,60.44,60.39,60.41,12332.0,49.5841,49.6252,49.5841,49.6006,12332.0
2015-11-02 14:15:00,60.42,60.42,60.31,60.31,12377.0,49.6088,49.6088,49.5185,49.5185,12377.0
2015-11-02 14:20:00,60.31,60.35,60.31,60.34,11864.0,49.5185,49.5513,49.5185,49.5431,11864.0
2015-11-02 14:25:00,60.33,60.37,60.31,60.36,19728.0,49.5349,49.5677,49.5185,49.5595,19728.0
2015-11-02 14:30:00,60.36,60.37,60.31,60.34,12514.0,49.5595,49.5677,49.5185,49.5431,12514.0
2015-11-02 14:35:00,60.33,60.35,60.33,60.33,7000.0,49.5349,49.5513,49.5349,49.5349,7000.0
2015-11-02 14:40:00,60.33,60.39,60.32,60.38,10353.0,49.5349,49.5841,49.5267,49.5759,10353.0
2015-11-02 14:45:00,60.38,60.38,60.3,60.31,13304.0,49.5759,49.5759,49.5102,49.5185,13304.0
2015-11-02 14:50:00,60.31,60.41,60.31,60.4,16186.0,49.5185,49.6006,49.5185,49.5924,16186.0
2015-11-02 14:55:00,60.4,60.46,60.39,60.45,11909.0,49.5924,49.6416,49.5841,49.6334,11909.0
2015-11-02 15:00:00,60.45,60.46,60.43,60.45,9980.0,49.6334,49.6416,49.617,49.6334,9980.0
2015-11-02 15:05:00,60.44,60.45,60.37,60.37,41856.0,49.6252,49.6334,49.5677,49.5677,41856.0
2015-11-02 15:10:00,60.37,60.39,60.35,60.36,20613.0,49.5677,49.5841,49.5513,49.5595,20613.0
2015-11-02 15:15:00,60.37,60.38,60.27,60.31,24065.0,49.5677,49.5759,49.4856,49.5185,24065.0
2015-11-02 15:20:00,60.32,60.32,60.25,60.26,26453.0,49.5267,49.5267,49.4692,49.4774,26453.0
2015-11-02 15:25:00,60.26,60.3,60.23,60.3,48295.0,49.4774,49.5102,49.4528,49.5102,48295.0
2015-11-02 15:30:00,60.3,60.35,60.3,60.31,22119.0,49.5102,49.5513,49.5102,49.5185,22119.0
2015-11-02 15:35:00,60.3,60.39,60.3,60.37,26359.0,49.5102,49.5841,49.5102,49.5677,26359.0
2015-11-02 15:40:00,60.38,60.4,60.33,60.4,35777.0,49.5759,49.5924,49.5349,49.5924,35777.0
2015-11-02 15:45:00,60.38,60.4,60.34,60.37,36988.0,49.5759,49.5924,49.5431,49.5677,36988.0
2015-11-02 15:50:00,60.38,60.39,60.32,60.35,46055.0,49.5759,49.5841,49.5267,49.5513,46055.0
2015-11-02 15:55:00,60.35,60.39,60.26,60.37,142041.0,49.5513,49.5841,49.4774,49.5677,142041.0
2015-11-03 09:30:00,60.22,60.68,60.22,60.31,16190.0,49.4446,49.8223,49.4446,49.5185,16190.0
2015-11-03 09:35:00,60.41,60.7,60.31,60.32,22991.0,49.6006,49.8387,49.5185,49.5267,22991.0
2015-11-03 09:40:00,60.35,60.45,60.24,60.34,9541.0,49.5513,49.6334,49.461,49.5431,9541.0
2015-11-03 09:45:00,60.35,60.44,60.34,60.38,6200.0,49.5513,49.6252,49.5431,49.5759,6200.0
2015-11-03 09:50:00,60.38,60.45,60.34,60.45,6352.0,49.5759,49.6334,49.5431,49.6334,6352.0
2015-11-03 09:55:00,60.42,60.42,60.28,60.28,14073.0,49.6088,49.6088,49.4938,49.4938,14073.0
2015-11-03 10:00:00,60.29,60.31,60.24,60.31,18818.0,49.502,49.5185,49.461,49.5185,18818.0
2015-11-03 10:05:00,60.3,60.32,60.26,60.3,9322.0,49.5102,49.5267,49.4774,49.5102,9322.0
2015-11-03 10:10:00,60.29,60.35,60.28,60.35,12762.0,49.502,49.5513,49.4938,49.5513,12762.0
2015-11-03 10:15:00,60.31,60.38,60.3,60.37,8370.0,49.5185,49.5759,49.5102,49.5677,8370.0
2015-11-03 10:20:00,60.36,60.36,60.3,60.32,6045.0,49.5595,49.5595,49.5102,49.5267,6045.0
2015-11-03 10:25:00,60.34,60.34,60.28,60.28,7700.0,49.5431,49.5431,49.4938,49.4938,7700.0
2015-11-03 10:30:00,60.28,60.35,60.27,60.33,8437.0,49.4938,49.5513,49.4856,49.5349,8437.0
2015-11-03 10:35:00,60.33,60.33,60.26,60.27,10015.0,49.5349,49.5349,49.4774,49.4856,10015.0
2015-11-03 10:40:00,60.27,60.37,60.27,60.37,31344.0,49.4856,49.5677,49.4856,49.5677,31344.0
2015-11-03 10:45:00,60.35,60.36,60.31,60.32,4715.0,49.5513,49.5595,49.5185,49.5267,4715.0
2015-11-03 10:50:00,60.33,60.38,60.31,60.32,9692.0,49.5349,49.5759,49.5185,49.5267,9692.0
2015-11-03 10:55:00,60.31,60.32,60.26,60.26,10660.0,49.5185,49.5267,49.4774,49.4774,10660.0
2015-11-03 11:00:00,60.26,60.31,60.26,60.28,8623.0,49.4774,49.5185,49.4774,49.4938,8623.0
2015-11-03 11:05:00,60.27,60.39,60.27,60.35,13220.0,49.4856,49.5841,49.4856,49.5513,13220.0
2015-11-03 11:10:00,60.33,60.35,60.3,60.31,8600.0,49.5349,49.5513,49.5102,49.5185,8600.0
2015-11-03 11:15:00,60.31,60.34,60.29,60.33,9826.0,49.5185,49.5431,49.502,49.5349,9826.0
2015-11-03 11:20:00,60.31,60.34,60.27,60.31,11492.0,49.5185,49.5431,49.4856,49.5185,11492.0
2015-11-03 11:25:00,60.32,60.41,60.32,60.41,8469.0,49.5267,49.6006,49.5267,49.6006,8469.0
2015-11-03 11:30:00,60.43,60.51,60.41,60.49,9848.0,49.617,49.6827,49.6006,49.6663,9848.0
2015-11-03 11:35:00,60.5,60.55,60.49,60.5,14916.0,49.6745,49.7155,49.6663,49.6745,14916.0
2015-11-03 11:40:00,60.5,60.51,60.46,60.48,8945.0,49.6745,49.6827,49.6416,49.658,8945.0
2015-11-03 11:45:00,60.48,60.54,60.48,60.53,11500.0,49.658,49.7073,49.658,49.6991,11500.0
2015-11-03 11:50:00,60.53,60.59,60.53,60.59,5600.0,49.6991,49.7484,49.6991,49.7484,5600.0
2015-11-03 11:55:00,60.57,60.69,60.56,60.66,9984.0,49.7319,49.8305,49.7237,49.8058,9984.0
2015-11-03 12:00:00,60.61,60.66,60.6,60.66,5727.0,49.7648,49.8058,49.7566,49.8058,5727.0
2015-11-03 12:05:00,60.65,60.67,60.62,60.65,7615.0,49.7976,49.814,49.773,49.7976,7615.0
2015-11-03 12:10:00,60.66,60.66,60.58,60.58,7500.0,49.8058,49.8058,49.7401,49.7401,7500.0
2015-11-03 12:15:00,60.6,60.6,60.52,60.52,8900.0,49.7566,49.7566,49.6909,49.6909,8900.0
2015-11-03 12:20:00,60.5,60.56,60.5,60.56,5554.0,49.6745,49.7237,49.6745,49.7237,5554.0
2015-11-03 12:25:00,60.54,60.63,60.53,60.61,12100.0,49.7073,49.7812,49.6991,49.7648,12100.0
2015-11-03 12:30:00,60.61,60.69,60.61,60.66,9700.0,49.7648,49.8305,49.7648,49.8058,9700.0
2015-11-03 12:35:00,60.69,60.69,60.65,60.67,8571.0,49.8305,49.8305,49.7976,49.814,8571.0
2015-11-03 12:40:00,60.67,60.68,60.63,60.67,8827.0,49.814,49.8223,49.7812,49.814,8827.0
2015-11-03 12:45:00,60.67,60.76,60.67,60.75,9172.0,49.814,49.8879,49.814,49.8797,9172.0
2015-11-03 12:50:00,60.76,60.8,60.75,60.76,9300.0,49.8879,49.9208,49.8797,49.8879,9300.0
2015-11-03 12:55:00,60.74,60.75,60.69,60.7,10107.0,49.8715,49.8797,49.8305,49.8387,10107.0
2015-11-03 13:00:00,60.7,60.71,60.69,60.71,6120.0,49.8387,49.8469,49.8305,49.8469,6120.0
2015-11-03 13:05:00,60.69,60.72,60.66,60.66,9464.0,49.8305,49.8551,49.8058,49.8058,9464.0
2015-11-03 13:10:00,60.65,60.71,60.64,60.7,8588.0,49.7976,49.8469,49.7894,49.8387,8588.0
2015-11-03 13:15:00,60.7,60.75,60.66,60.72,5975.0,49.8387,49.8797,49.8058,49.8551,5975.0
2015-11-03 13:20:00,60.73,60.74,60.7,60.72,4300.0,49.8633,49.8715,49.8387,49.8551,4300.0
2015-11-03 13:25:00,60.72,60.73,60.66,60.67,6168.0,49.8551,49.8633,49.8058,49.814,6168.0
2015-11-03 13:30:00,60.63,60.67,60.62,60.63,6347.0,49.7812,49.814,49.773,49.7812,6347.0
2015-11-03 13:35:00,60.63,60.72,60.63,60.72,4062.0,49.7812,49.8551,49.7812,49.8551,4062.0
2015-11-03 13:40:00,60.74,60.8,60.72,60.76,11907.0,49.8715,49.9208,49.8551,49.8879,11907.0
2015-11-03 13:45:00,60.76,60.81,60.75,60.79,9657.0,49.8879,49.929,49.8797,49.9126,9657.0
2015-11-03 13:50:00,60.77,60.81,60.77,60.81,8698.0,49.8961,49.929,49.8961,49.929,8698.0
2015-11-03 13:55:00,60.82,60.87,60.82,60.84,6500.0,49.9372,49.9783,49.9372,49.9536,6500.0
2015-11-03 14:00:00,60.83,60.86,60.82,60.85,6644.0,49.9454,49.97,49.9372,49.9618,6644.0
2015-11-03 14:05:00,60.83,60.91,60.81,60.91,12482.0,49.9454,50.0111,49.929,50.0111,12482.0
2015-11-03 14:10:00,60.91,60.94,60.9,60.93,6993.0,50.0111,50.0357,50.0029,50.0275,6993.0
2015-11-03 14:15:00,60.92,60.94,60.86,60.88,8391.0,50.0193,50.0357,49.97,49.9865,8391.0
2015-11-03 14:20:00,60.86,60.9,60.84,60.86,10193.0,49.97,50.0029,49.9536,49.97,10193.0
2015-11-03 14:25:00,60.84,60.93,60.84,60.91,9830.0,49.9536,50.0275,49.9536,50.0111,9830.0
2015-11-03 14:30:00,60.9,60.94,60.89,60.9,9952.0,50.0029,50.0357,49.9947,50.0029,9952.0
2015-11-03 14:35:00,60.9,60.92,60.87,60.89,6747.0,50.0029,50.0193,49.9783,49.9947,6747.0
2015-11-03 14:40:00,60.88,60.89,60.84,60.84,13296.0,49.9865,49.9947,49.9536,49.9536,13296.0
2015-11-03 14:45:00,60.85,60.9,60.85,60.9,8842.0,49.9618,50.0029,49.9618,50.0029,8842.0
2015-11-03 14:50:00,60.9,60.93,60.89,60.89,7077.0,50.0029,50.0275,49.9947,49.9947,7077.0
2015-11-03 14:55:00,60.89,60.9,60.85,60.85,9082.0,49.9947,50.0029,49.9618,49.9618,9082.0
2015-11-03 15:00:00,60.86,60.86,60.76,60.78,11545.0,49.97,49.97,49.8879,49.9044,11545.0
2015-11-03 15:05:00,60.77,60.82,60.77,60.82,8872.0,49.8961,49.9372,49.8961,49.9372,8872.0
2015-11-03 15:10:00,60.81,60.82,60.8,60.8,6210.0,49.929,49.9372,49.9208,49.9208,6210.0
2015-11-03 15:15:00,60.82,60.88,60.8,60.86,12288.0,49.9372,49.9865,49.9208,49.97,12288.0
2015-11-03 15:20:00,60.85,60.86,60.81,60.81,6374.0,49.9618,49.97,49.929,49.929,6374.0
2015-11-03 15:25:00,60.8,60.86,60.8,60.84,11521.0,49.9208,49.97,49.9208,49.9536,11521.0
2015-11-03 15:30:00,60.85,60.85,60.74,60.77,14744.0,49.9618,49.9618,49.8715,49.8961,14744.0
2015-11-03 15:35:00,60.78,60.79,60.74,60.76,13394.0,49.9044,49.9126,49.8715,49.8879,13394.0
2015-11-03 15:40:00,60.76,60.77,60.69,60.7,12236.0,49.8879,49.8961,49.8305,49.8387,12236.0
2015-11-03 15:45:00,60.69,60.71,60.65,60.67,24530.0,49.8305,49.8469,49.7976,49.814,24530.0
2015-11-03 15:50:00,60.69,60.69,60.65,60.67,32036.0,49.8305,49.8305,49.7976,49.814,32036.0
2015-11-03 15:55:00,60.66,60.68,60.58,60.67,66684.0,49.8058,49.8223,49.7401,49.814,66684.0
2015-11-04 09:30:00,60.61,60.7,60.33,60.33,34270.0,49.7648,49.8387,49.5349,49.5349,34270.0
2015-11-04 09:35:00,60.37,60.44,60.26,60.29,18239.0,49.5677,49.6252,49.4774,49.502,18239.0
2015-11-04 09:40:00,60.29,60.33,60.23,60.23,8282.0,49.502,49.5349,49.4528,49.4528,8282.0
2015-11-04 09:45:00,60.25,60.33,60.19,60.24,26774.0,49.4692,49.5349,49.4199,49.461,26774.0
2015-11-04 09:50:00,60.24,60.24,60.11,60.14,10986.0,49.461,49.461,49.3542,49.3789,10986.0
2015-11-04 09:55:00,60.16,60.2,60.09,60.09,3628.0,49.3953,49.4281,49.3378,49.3378,3628.0
2015-11-04 10:00:00,60.15,60.35,60.09,60.34,12331.0,49.3871,49.5513,49.3378,49.5431,12331.0
2015-11-04 10:05:00,60.34,60.38,60.27,60.36,7207.0,49.5431,49.5759,49.4856,49.5595,7207.0
2015-11-04 10:10:00,60.35,60.35,60.23,60.28,6500.0,49.5513,49.5513,49.4528,49.4938,6500.0
2015-11-04 10:15:00,60.26,60.43,60.21,60.43,18033.0,49.4774,49.617,49.4364,49.617,18033.0
2015-11-04 10:20:00,60.4,60.48,60.36,60.41,15252.0,49.5924,49.658,49.5595,49.6006,15252.0
2015-11-04 10:25:00,60.4,60.49,60.37,60.39,6460.0,49.5924,49.6663,49.5677,49.5841,6460.0
2015-11-04 10:30:00,60.41,60.45,60.33,60.41,11926.0,49.6006,49.6334,49.5349,49.6006,11926.0
2015-11-04 10:35:00,60.41,60.41,60.31,60.32,26624.0,49.6006,49.6006,49.5185,49.5267,26624.0
2015-11-04 10:40:00,60.32,60.36,60.28,60.31,11644.0,49.5267,49.5595,49.4938,49.5185,11644.0
2015-11-04 10:45:00,60.32,60.32,60.27,60.28,7118.0,49.5267,49.5267,49.4856,49.4938,7118.0
2015-11-04 10:50:00,60.27,60.29,60.23,60.25,14389.0,49.4856,49.502,49.4528,49.4692,14389.0
2015-11-04 10:55:00,60.24,60.29,60.23,60.24,14669.0,49.461,49.502,49.4528,49.461,14669.0
2015-11-04 11:00:00,60.23,60.25,60.18,60.21,32175.0,49.4528,49.4692,49.4117,49.4364,32175.0
2015-11-04 11:05:00,60.2,60.23,60.15,60.15,11280.0,49.4281,49.4528,49.3871,49.3871,11280.0
2015-11-04 11:10:00,60.18,60.25,60.17,60.24,21728.0,49.4117,49.4692,49.4035,49.461,21728.0
2015-11-04 11:15:00,60.25,60.33,60.24,60.29,30769.0,49.4692,49.5349,49.461,49.502,30769.0
2015-11-04 11:20:00,60.29,60.34,60.26,60.33,9200.0,49.502,49.5431,49.4774,49.5349,9200.0
2015-11-04 11:25:00,60.33,60.34,60.3,60.31,11310.0,49.5349,49.5431,49.5102,49.5185,11310.0
2015-11-04 11:30:00,60.3,60.34,60.28,60.29,8951.0,49.5102,49.5431,49.4938,49.502,8951.0
2015-11-04 11:35:00,60.3,60.34,60.28,60.32,16054.0,49.5102,49.5431,49.4938,49.5267,16054.0
2015-11-04 11:40:00,60.32,60.36,60.29,60.32,10931.0,49.5267,49.5595,49.502,49.5267,10931.0
2015-11-04 11:45:00,60.33,60.38,60.31,60.33,28390.0,49.5349,49.5759,49.5185,49.5349,28390.0
2015-11-04 11:50:00,60.36,60.37,60.31,60.36,7293.0,49.5595,49.5677,49.5185,49.5595,7293.0
2015-11-04 11:55:00,60.37,60.37,60.3,60.37,9781.0,49.5677,49.5677,49.5102,49.5677,9781.0
2015-11-04 12:00:00,60.37,60.42,60.34,60.42,23773.0,49.5677,49.6088,49.5431,49.6088,23773.0
2015-11-04 12:05:00,60.42,60.47,60.42,60.47,7724.0,49.6088,49.6498,49.6088,49.6498,7724.0
2015-11-04 12:10:00,60.47,60.53,60.47,60.53,5555.0,49.6498,49.6991,49.6498,49.6991,5555.0
2015-11-04 12:15:00,60.55,60.55,60.51,60.52,6844.0,49.7155,49.7155,49.6827,49.6909,6844.0
2015-11-04 12:20:00,60.52,60.55,60.49,60.49,5514.0,49.6909,49.7155,49.6663,49.6663,5514.0
2015-11-04 12:25:00,60.51,60.57,60.5,60.54,4494.0,49.6827,49.7319,49.6745,49.7073,4494.0
2015-11-04 12:30:00,60.52,60.52,60.36,60.37,6360.0,49.6909,49.6909,49.5595,49.5677,6360.0
2015-11-04 12:35:00,60.35,60.41,60.34,60.41,9039.0,49.5513,49.6006,49.5431,49.6006,9039.0
2015-11-04 12:40:00,60.4,60.48,60.37,60.45,6730.0,49.5924,49.658,49.5677,49.6334,6730.0
2015-11-04 12:45:00,60.44,60.45,60.41,60.41,4290.0,49.6252,49.6334,49.6006,49.6006,4290.0
2015-11-04 12:50:00,60.41,60.44,60.4,60.4,3637.0,49.6006,49.6252,49.5924,49.5924,3637.0
2015-11-04 12:55:00,60.42,60.42,60.38,60.42,5252.0,49.6088,49.6088,49.5759,49.6088,5252.0
2015-11-04 13:00:00,60.42,60.42,60.3,60.3,9276.0,49.6088,49.6088,49.5102,49.5102,9276.0
2015-11-04 13:05:00,60.32,60.34,60.27,60.27,5561.0,49.5267,49.5431,49.4856,49.4856,5561.0
2015-11-04 13:10:00,60.27,60.34,60.27,60.31,6104.0,49.4856,49.5431,49.4856,49.5185,6104.0
2015-11-04 13:15:00,60.31,60.36,60.31,60.32,11022.0,49.5185,49.5595,49.5185,49.5267,11022.0
2015-11-04 13:20:00,60.32,60.36,60.28,60.36,11113.0,49.5267,49.5595,49.4938,49.5595,11113.0
2015-11-04 13:25:00,60.37,60.39,60.29,60.3,5885.0,49.5677,49.5841,49.502,49.5102,5885.0
2015-11-04 13:30:00,60.31,60.34,60.3,60.31,5340.0,49.5185,49.5431,49.5102,49.5185,5340.0
2015-11-04 13:35:00,60.29,60.33,60.29,60.33,5200.0,49.502,49.5349,49.502,49.5349,5200.0
2015-11-04 13:40:00,60.33,60.33,60.27,60.28,3325.0,49.5349,49.5349,49.4856,49.4938,3325.0
2015-11-04 13:45:00,60.27,60.27,60.24,60.25,4641.0,49.4856,49.4856,49.461,49.4692,4641.0
2015-11-04 13:50:00,60.27,60.31,60.26,60.3,2389.0,49.4856,49.5185,49.4774,49.5102,2389.0
2015-11-04 13:55:00,60.3,60.35,60.28,60.34,7706.0,49.5102,49.5513,49.4938,49.5431,7706.0
2015-11-04 14:00:00,60.36,60.4,60.35,60.4,5552.0,49.5595,49.5924,49.5513,49.5924,5552.0
2015-11-04 14:05:00,60.41,60.44,60.38,60.38,8027.0,49.6006,49.6252,49.5759,49.5759,8027.0
2015-11-04 14:10:00,60.39,60.4,60.35,60.35,5450.0,49.5841,49.5924,49.5513,49.5513,5450.0
2015-11-04 14:15:00,60.34,60.41,60.33,60.4,9500.0,49.5431,49.6006,49.5349,49.5924,9500.0
2015-11-04 14:20:00,60.4,60.42,60.34,60.36,8247.0,49.5924,49.6088,49.5431,49.5595,8247.0
2015-11-04 14:25:00,60.35,60.38,60.31,60.38,7802.0,49.5513,49.5759,49.5185,49.5759,7802.0
2015-11-04 14:30:00,60.4,60.47,60.38,60.46,9558.0,49.5924,49.6498,49.5759,49.6416,9558.0
2015-11-04 14:35:00,60.45,60.5,60.43,60.45,10727.0,49.6334,49.6745,49.617,49.6334,10727.0
2015-11-04 14:40:00,60.44,60.46,60.42,60.44,8593.0,49.6252,49.6416,49.6088,49.6252,8593.0
2015-11-04 14:45:00,60.45,60.5,60.42,60.43,6987.0,49.6334,49.6745,49.6088,49.617,6987.0
2015-11-04 14:50:00,60.44,60.46,60.42,60.44,9139.0,49.6252,49.6416,49.6088,49.6252,9139.0
2015-11-04 14:55:00,60.45,60.5,60.42,60.46,12089.0,49.6334,49.6745,49.6088,49.6416,12089.0
2015-11-04 15:00:00,60.47,60.48,60.39,60.42,11600.0,49.6498,49.658,49.5841,49.6088,11600.0
2015-11-04 15:05:00,60.43,60.44,60.38,60.38,10657.0,49.617,49.6252,49.5759,49.5759,10657.0
2015-11-04 15:10:00,60.38,60.45,60.35,60.38,17551.0,49.5759,49.6334,49.5513,49.5759,17551.0
2015-11-04 15:15:00,60.38,60.44,60.34,60.44,14963.0,49.5759,49.6252,49.5431,49.6252,14963.0
2015-11-04 15:20:00,60.44,60.48,60.39,60.46,23005.0,49.6252,49.658,49.5841,49.6416,23005.0
2015-11-04 15:25:00,60.47,60.51,60.43,60.44,18317.0,49.6498,49.6827,49.617,49.6252,18317.0
2015-11-04 15:30:00,60.43,60.49,60.38,60.4,17452.0,49.617,49.6663,49.5759,49.5924,17452.0
2015-11-04 15:35:00,60.38,60.44,60.38,60.41,13935.0,49.5759,49.6252,49.5759,49.6006,13935.0
2015-11-04 15:40:00,60.41,60.42,60.31,60.31,21755.0,49.6006,49.6088,49.5185,49.5185,21755.0
2015-11-04 15:45:00,60.33,60.36,60.3,60.32,19986.0,49.5349,49.5595,49.5102,49.5267,19986.0
2015-11-04 15:50:00,60.33,60.38,60.31,60.38,33730.0,49.5349,49.5759,49.5185,49.5759,33730.0
2015-11-04 15:55:00,60.38,60.49,60.37,60.49,52208.0,49.5759,49.6663,49.5677,49.6663,52208.0
2015-11-05 09:30:00,60.83,60.87,60.32,60.54,61093.0,49.9454,49.9783,49.5267,49.7073,61093.0
2015-11-05 09:35:00,60.69,60.87,60.67,60.77,8800.0,49.8305,49.9783,49.814,49.8961,8800.0
2015-11-05 09:40:00,60.76,60.76,60.57,60.66,6000.0,49.8879,49.8879,49.7319,49.8058,6000.0
2015-11-05 09:45:00,60.62,60.84,60.53,60.75,37489.0,49.773,49.9536,49.6991,49.8797,37489.0
2015-11-05 09:50:00,60.68,60.72,60.56,60.59,5207.0,49.8223,49.8551,49.7237,49.7484,5207.0
2015-11-05 09:55:00,60.62,60.85,60.62,60.85,3200.0,49.773,49.9618,49.773,49.9618,3200.0
2015-11-05 10:00:00,60.82,60.92,60.75,60.8,6709.0,49.9372,50.0193,49.8797,49.9208,6709.0
2015-11-05 10:05:00,60.81,60.82,60.71,60.72,6800.0,49.929,49.9372,49.8469,49.8551,6800.0
2015-11-05 10:10:00,60.7,60.75,60.59,60.59,4150.0,49.8387,49.8797,49.7484,49.7484,4150.0
2015-11-05 10:15:00,60.6,60.63,60.47,60.5,7364.0,49.7566,49.7812,49.6498,49.6745,7364.0
2015-11-05 10:20:00,60.51,60.52,60.43,60.45,11077.0,49.6827,49.6909,49.617,49.6334,11077.0
2015-11-05 10:25:00,60.46,60.46,60.28,60.3,8453.0,49.6416,49.6416,49.4938,49.5102,8453.0
2015-11-05 10:30:00,60.26,60.37,60.25,60.33,16940.0,49.4774,49.5677,49.4692,49.5349,16940.0
2015-11-05 10:35:00,60.32,60.4,60.31,60.31,9395.0,49.5267,49.5924,49.5185,49.5185,9395.0
2015-11-05 10:40:00,60.28,60.34,60.23,60.33,14876.0,49.4938,49.5431,49.4528,49.5349,14876.0
2015-11-05 10:45:00,60.34,60.41,60.34,60.34,5326.0,49.5431,49.6006,49.5431,49.5431,5326.0
2015-11-05 10:50:00,60.3,60.34,60.25,60.28,6000.0,49.5102,49.5431,49.4692,49.4938,6000.0
2015-11-05 10:55:00,60.29,60.31,60.24,60.31,18770.0,49.502,49.5185,49.461,49.5185,18770.0
2015-11-05 11:00:00,60.3,60.34,60.22,60.29,25600.0,49.5102,49.5431,49.4446,49.502,25600.0
2015-11-05 11:05:00,60.29,60.29,60.21,60.21,3516.0,49.502,49.502,49.4364,49.4364,3516.0
2015-11-05 11:10:00,60.22,60.28,60.22,60.28,6270.0,49.4446,49.4938,49.4446,49.4938,6270.0
2015-11-05 11:15:00,60.29,60.29,60.21,60.21,5912.0,49.502,49.502,49.4364,49.4364,5912.0
2015-11-05 11:20:00,60.14,60.23,60.11,60.17,15025.0,49.3789,49.4528,49.3542,49.4035,15025.0
2015-11-05 11:25:00,60.15,60.18,60.08,60.1,9348.0,49.3871,49.4117,49.3296,49.346,9348.0
2015-11-05 11:30:00,60.13,60.18,60.1,60.15,6767.0,49.3707,49.4117,49.346,49.3871,6767.0
2015-11-05 11:35:00,60.15,60.16,60.05,60.06,16207.0,49.3871,49.3953,49.305,49.3132,16207.0
2015-11-05 11:40:00,60.06,60.1,60.05,60.08,6722.0,49.3132,49.346,49.305,49.3296,6722.0
2015-11-05 11:45:00,60.07,60.18,60.07,60.15,27627.0,49.3214,49.4117,49.3214,49.3871,27627.0
2015-11-05 11:50:00,60.17,60.2,60.15,60.18,25855.0,49.4035,49.4281,49.3871,49.4117,25855.0
2015-11-05 11:55:00,60.19,60.19,60.12,60.12,8512.0,49.4199,49.4199,49.3625,49.3625,8512.0
2015-11-05 12:00:00,60.13,60.16,60.08,60.11,13570.0,49.3707,49.3953,49.3296,49.3542,13570.0
2015-11-05 12:05:00,60.1,60.21,60.1,60.13,16130.0,49.346,49.4364,49.346,49.3707,16130.0
2015-11-05 12:10:00,60.15,60.19,60.1,60.12,8205.0,49.3871,49.4199,49.346,49.3625,8205.0
2015-11-05 12:15:00,60.13,60.19,60.12,60.16,3521.0,49.3707,49.4199,49.3625,49.3953,3521.0
2015-11-05 12:20:00,60.16,60.21,60.14,60.19,14505.0,49.3953,49.4364,49.3789,49.4199,14505.0
2015-11-05 12:25:00,60.18,60.34,60.18,60.34,7170.0,49.4117,49.5431,49.4117,49.5431,7170.0
2015-11-05 12:30:00,60.34,60.34,60.27,60.29,17954.0,49.5431,49.5431,49.4856,49.502,17954.0
2015-11-05 12:35:00,60.28,60.28,60.21,60.25,12263.0,49.4938,49.4938,49.4364,49.4692,12263.0
2015-11-05 12:40:00,60.26,60.33,60.26,60.28,7010.0,49.4774,49.5349,49.4774,49.4938,7010.0
2015-11-05 12:45:00,60.28,60.32,60.25,60.26,9018.0,49.4938,49.5267,49.4692,49.4774,9018.0
2015-11-05 12:50:00,60.28,60.35,60.28,60.34,4550.0,49.4938,49.5513,49.4938,49.5431,4550.0
2015-11-05 12:55:00,60.35,60.44,60.35,60.43,6035.0,49.5513,49.6252,49.5513,49.617,6035.0
2015-11-05 13:00:00,60.43,60.49,60.43,60.46,6244.0,49.617,49.6663,49.617,49.6416,6244.0
2015-11-05 13:05:00,60.46,60.46,60.42,60.42,2539.0,49.6416,49.6416,49.6088,49.6088,2539.0
2015-11-05 13:10:00,60.42,60.43,60.28,60.29,20360.0,49.6088,49.617,49.4938,49.502,20360.0
2015-11-05 13:15:00,60.29,60.31,60.27,60.29,6985.0,49.502,49.5185,49.4856,49.502,6985.0
2015-11-05 13:20:00,60.3,60.32,60.27,60.3,5805.0,49.5102,49.5267,49.4856,49.5102,5805.0
2015-11-05 13:25:00,60.31,60.38,60.31,60.32,5484.0,49.5185,49.5759,49.5185,49.5267,5484.0
2015-11-05 13:30:00,60.33,60.41,60.32,60.4,6176.0,49.5349,49.6006,49.5267,49.5924,6176.0
2015-11-05 13:35:00,60.4,60.43,60.39,60.42,1992.0,49.5924,49.617,49.5841,49.6088,1992.0
2015-11-05 13:40:00,60.42,60.46,60.4,60.46,2981.0,49.6088,49.6416,49.5924,49.6416,2981.0
2015-11-05 13:45:00,60.48,60.49,60.46,60.48,2003.0,49.658,49.6663,49.6416,49.658,2003.0
2015-11-05 13:50:00,60.47,60.51,60.46,60.5,4265.0,49.6498,49.6827,49.6416,49.6745,4265.0
2015-11-05 13:55:00,60.5,60.62,60.5,60.59,5575.0,49.6745,49.773,49.6745,49.7484,5575.0
2015-11-05 14:00:00,60.62,60.64,60.57,60.57,3000.0,49.773,49.7894,49.7319,49.7319,3000.0
2015-11-05 14:05:00,60.57,60.58,60.5,60.5,4000.0,49.7319,49.7401,49.6745,49.6745,4000.0
2015-11-05 14:10:00,60.49,60.49,60.43,60.44,3005.0,49.6663,49.6663,49.617,49.6252,3005.0
2015-11-05 14:15:00,60.45,60.45,60.33,60.34,6394.0,49.6334,49.6334,49.5349,49.5431,6394.0
2015-11-05 14:20:00,60.34,60.37,60.32,60.34,6042.0,49.5431,49.5677,49.5267,49.5431,6042.0
2015-11-05 14:25:00,60.32,60.33,60.24,60.27,8820.0,49.5267,49.5349,49.461,49.4856,8820.0
2015-11-05 14:30:00,60.26,60.29,60.25,60.29,8436.0,49.4774,49.502,49.4692,49.502,8436.0
2015-11-05 14:35:00,60.28,60.3,60.24,60.26,9298.0,49.4938,49.5102,49.461,49.4774,9298.0
2015-11-05 14:40:00,60.25,60.36,60.24,60.36,3800.0,49.4692,49.5595,49.461,49.5595,3800.0
2015-11-05 14:45:00,60.36,60.38,60.31,60.34,6884.0,49.5595,49.5759,49.5185,49.5431,6884.0
2015-11-05 14:50:00,60.34,60.38,60.32,60.32,5817.0,49.5431,49.5759,49.5267,49.5267,5817.0
2015-11-05 14:55:00,60.32,60.39,60.31,60.39,4630.0,49.5267,49.5841,49.5185,49.5841,4630.0
2015-11-05 15:00:00,60.39,60.41,60.32,60.33,23114.0,49.5841,49.6006,49.5267,49.5349,23114.0
2015-11-05 15:05:00,60.33,60.34,60.28,60.34,6055.0,49.5349,49.5431,49.4938,49.5431,6055.0
2015-11-05 15:10:00,60.34,60.36,60.29,60.29,10518.0,49.5431,49.5595,49.502,49.502,10518.0
2015-11-05 15:15:00,60.29,60.44,60.29,60.4,11367.0,49.502,49.6252,49.502,49.5924,11367.0
2015-11-05 15:20:00,60.42,60.42,60.37,60.41,5130.0,49.6088,49.6088,49.5677,49.6006,5130.0
2015-11-05 15:25:00,60.41,60.51,60.39,60.47,32671.0,49.6006,49.6827,49.5841,49.6498,32671.0
2015-11-05 15:30:00,60.45,60.46,60.38,60.4,11363.0,49.6334,49.6416,49.5759,49.5924,11363.0
2015-11-05 15:35:00,60.4,60.41,60.34,60.36,13635.0,49.5924,49.6006,49.5431,49.5595,13635.0
2015-11-05 15:40:00,60.36,60.44,60.35,60.42,18445.0,49.5595,49.6252,49.5513,49.6088,18445.0
2015-11-05 15:45:00,60.41,60.41,60.31,60.35,15920.0,49.6006,49.6006,49.5185,49.5513,15920.0
2015-11-05 15:50:00,60.35,60.4,60.33,60.38,25643.0,49.5513,49.5924,49.5349,49.5759,25643.0
2015-11-05 15:55:00,60.38,60.39,60.33,60.37,37557.0,49.5759,49.5841,49.5349,49.5677,37557.0
2015-11-06 09:30:00,60.42,60.74,60.29,60.38,39742.0,49.6088,49.8715,49.502,49.5759,39742.0
2015-11-06 09:35:00,60.39,60.65,60.39,60.65,13791.0,49.5841,49.7976,49.5841,49.7976,13791.0
2015-11-06 09:40:00,60.7,60.91,60.57,60.57,15005.0,49.8387,50.0111,49.7319,49.7319,15005.0
2015-11-06 09:45:00,60.58,60.72,60.5,60.63,71527.0,49.7401,49.8551,49.6745,49.7812,71527.0
2015-11-06 09:50:00,60.66,60.95,60.66,60.86,18526.0,49.8058,50.0439,49.8058,49.97,18526.0
2015-11-06 09:55:00,60.82,60.91,60.8,60.83,32093.0,49.9372,50.0111,49.9208,49.9454,32093.0
2015-11-06 10:00:00,60.84,60.87,60.78,60.8,27640.0,49.9536,49.9783,49.9044,49.9208,27640.0
2015-11-06 10:05:00,60.8,60.87,60.63,60.79,10135.0,49.9208,49.9783,49.7812,49.9126,10135.0
2015-11-06 10:10:00,60.76,60.83,60.7,60.8,7782.0,49.8879,49.9454,49.8387,49.9208,7782.0
2015-11-06 10:15:00,60.8,60.9,60.71,60.86,14261.0,49.9208,50.0029,49.8469,49.97,14261.0
2015-11-06 10:20:00,60.84,60.97,60.79,60.97,18398.0,49.9536,50.0604,49.9126,50.0604,18398.0
2015-11-06 10:25:00,60.95,61.16,60.93,61.13,19883.0,50.0439,50.2164,50.0275,50.1917,19883.0
2015-11-06 10:30:00,61.13,61.23,61.1,61.21,9928.0,50.1917,50.2738,50.1671,50.2574,9928.0
2015-11-06 10:35:00,61.22,61.26,61.18,61.23,13575.0,50.2656,50.2985,50.2328,50.2738,13575.0
2015-11-06 10:40:00,61.25,61.39,61.24,61.37,29836.0,50.2903,50.4052,50.282,50.3888,29836.0
2015-11-06 10:45:00,61.37,61.5,61.35,61.38,17503.0,50.3888,50.4955,50.3724,50.397,17503.0
2015-11-06 10:50:00,61.36,61.46,61.35,61.44,17205.0,50.3806,50.4627,50.3724,50.4463,17205.0
2015-11-06 10:55:00,61.44,61.45,61.41,61.44,11341.0,50.4463,50.4545,50.4216,50.4463,11341.0
2015-11-06 11:00:00,61.44,61.51,61.4,61.46,23852.0,50.4463,50.5037,50.4134,50.4627,23852.0
2015-11-06 11:05:00,61.44,61.52,61.42,61.49,14666.0,50.4463,50.5119,50.4298,50.4873,14666.0
2015-11-06 11:10:00,61.48,61.5,61.46,61.47,17931.0,50.4791,50.4955,50.4627,50.4709,17931.0
2015-11-06 11:15:00,61.46,61.47,61.38,61.39,9676.0,50.4627,50.4709,50.397,50.4052,9676.0
2015-11-06 11:20:00,61.38,61.44,61.35,61.37,13987.0,50.397,50.4463,50.3724,50.3888,13987.0
2015-11-06 11:25:00,61.37,61.42,61.35,61.38,14850.0,50.3888,50.4298,50.3724,50.397,14850.0
2015-11-06 11:30:00,61.39,61.41,61.34,61.34,8164.0,50.4052,50.4216,50.3642,50.3642,8164.0
2015-11-06 11:35:00,61.35,61.4,61.34,61.36,5150.0,50.3724,50.4134,50.3642,50.3806,5150.0
2015-11-06 11:40:00,61.36,61.38,61.34,61.35,7840.0,50.3806,50.397,50.3642,50.3724,7840.0
2015-11-06 11:45:00,61.35,61.45,61.35,61.43,10305.0,50.3724,50.4545,50.3724,50.4381,10305.0
2015-11-06 11:50:00,61.44,61.52,61.43,61.51,7010.0,50.4463,50.5119,50.4381,50.5037,7010.0
2015-11-06 11:55:00,61.51,61.53,61.48,61.48,8050.0,50.5037,50.5202,50.4791,50.4791,8050.0
2015-11-06 12:00:00,61.49,61.55,61.49,61.54,11842.0,50.4873,50.5366,50.4873,50.5284,11842.0
2015-11-06 12:05:00,61.54,61.59,61.53,61.56,24037.0,50.5284,50.5694,50.5202,50.5448,24037.0
2015-11-06 12:10:00,61.56,61.58,61.53,61.58,25411.0,50.5448,50.5612,50.5202,50.5612,25411.0
2015-11-06 12:15:00,61.58,61.61,61.56,61.59,32087.0,50.5612,50.5858,50.5448,50.5694,32087.0
2015-11-06 12:20:00,61.59,61.63,61.53,61.55,30323.0,50.5694,50.6023,50.5202,50.5366,30323.0
2015-11-06 12:25:00,61.56,61.61,61.56,61.59,18628.0,50.5448,50.5858,50.5448,50.5694,18628.0
2015-11-06 12:30:00,61.59,61.67,61.56,61.63,57188.0,50.5694,50.6351,50.5448,50.6023,57188.0
2015-11-06 12:35:00,61.63,61.63,61.55,61.59,21630.0,50.6023,50.6023,50.5366,50.5694,21630.0
2015-11-06 12:40:00,61.6,61.6,61.57,61.6,13493.0,50.5776,50.5776,50.553,50.5776,13493.0
2015-11-06 12:45:00,61.6,61.61,61.57,61.6,15647.0,50.5776,50.5858,50.553,50.5776,15647.0
2015-11-06 12:50:00,61.6,61.65,61.59,61.64,17852.0,50.5776,50.6187,50.5694,50.6105,17852.0
2015-11-06 12:55:00,61.64,61.76,61.64,61.75,46458.0,50.6105,50.709,50.6105,50.7008,46458.0
2015-11-06 13:00:00,61.74,61.76,61.73,61.75,33180.0,50.6926,50.709,50.6844,50.7008,33180.0
2015-11-06 13:05:00,61.75,61.76,61.69,61.74,27775.0,50.7008,50.709,50.6515,50.6926,27775.0
2015-11-06 13:10:00,61.74,61.81,61.73,61.8,21277.0,50.6926,50.7501,50.6844,50.7418,21277.0
2015-11-06 13:15:00,61.8,61.8,61.76,61.79,14099.0,50.7418,50.7418,50.709,50.7336,14099.0
2015-11-06 13:20:00,61.79,61.81,61.76,61.76,22273.0,50.7336,50.7501,50.709,50.709,22273.0
2015-11-06 13:25:00,61.77,61.77,61.68,61.77,24604.0,50.7172,50.7172,50.6433,50.7172,24604.0
2015-11-06 13:30:00,61.77,61.85,61.75,61.76,22413.0,50.7172,50.7829,50.7008,50.709,22413.0
2015-11-06 13:35:00,61.75,61.79,61.75,61.76,13089.0,50.7008,50.7336,50.7008,50.709,13089.0
2015-11-06 13:40:00,61.77,61.78,61.72,61.74,17010.0,50.7172,50.7254,50.6762,50.6926,17010.0
2015-11-06 13:45:00,61.73,61.84,61.72,61.84,12752.0,50.6844,50.7747,50.6762,50.7747,12752.0
2015-11-06 13:50:00,61.84,61.91,61.81,61.86,19321.0,50.7747,50.8322,50.7501,50.7911,19321.0
2015-11-06 13:55:00,61.87,61.9,61.84,61.89,18911.0,50.7993,50.824,50.7747,50.8157,18911.0
2015-11-06 14:00:00,61.88,61.91,61.83,61.86,15850.0,50.8075,50.8322,50.7665,50.7911,15850.0
2015-11-06 14:05:00,61.86,61.98,61.86,61.96,18763.0,50.7911,50.8896,50.7911,50.8732,18763.0
2015-11-06 14:10:00,61.96,61.96,61.76,61.76,17432.0,50.8732,50.8732,50.709,50.709,17432.0
2015-11-06 14:15:00,61.74,61.76,61.65,61.7,9745.0,50.6926,50.709,50.6187,50.6597,9745.0
2015-11-06 14:20:00,61.68,61.75,61.67,61.69,9509.0,50.6433,50.7008,50.6351,50.6515,9509.0
2015-11-06 14:25:00,61.68,61.68,61.61,61.65,11084.0,50.6433,50.6433,50.5858,50.6187,11084.0
2015-11-06 14:30:00,61.64,61.71,61.54,61.54,11643.0,50.6105,50.668,50.5284,50.5284,11643.0
2015-11-06 14:35:00,61.52,61.58,61.47,61.47,9435.0,50.5119,50.5612,50.4709,50.4709,9435.0
2015-11-06 14:40:00,61.47,61.53,61.44,61.53,12788.0,50.4709,50.5202,50.4463,50.5202,12788.0
2015-11-06 14:45:00,61.53,61.58,61.51,61.57,9304.0,50.5202,50.5612,50.5037,50.553,9304.0
2015-11-06 14:50:00,61.58,61.63,61.57,61.62,8135.0,50.5612,50.6023,50.553,50.5941,8135.0
2015-11-06 14:55:00,61.63,61.67,61.6,61.65,10480.0,50.6023,50.6351,50.5776,50.6187,10480.0
2015-11-06 15:00:00,61.65,61.66,61.58,61.6,12204.0,50.6187,50.6269,50.5612,50.5776,12204.0
2015-11-06 15:05:00,61.6,61.62,61.57,61.61,10400.0,50.5776,50.5941,50.553,50.5858,10400.0
2015-11-06 15:10:00,61.6,61.6,61.57,61.59,14346.0,50.5776,50.5776,50.553,50.5694,14346.0
2015-11-06 15:15:00,61.59,61.65,61.56,61.57,12868.0,50.5694,50.6187,50.5448,50.553,12868.0
2015-11-06 15:20:00,61.57,61.58,61.54,61.57,8316.0,50.553,50.5612,50.5284,50.553,8316.0
2015-11-06 15:25:00,61.57,61.6,61.54,61.58,16795.0,50.553,50.5776,50.5284,50.5612,16795.0
2015-11-06 15:30:00,61.58,61.63,61.54,61.63,14545.0,50.5612,50.6023,50.5284,50.6023,14545.0
2015-11-06 15:35:00,61.63,61.63,61.58,61.59,11000.0,50.6023,50.6023,50.5612,50.5694,11000.0
2015-11-06 15:40:00,61.57,61.68,61.53,61.67,19761.0,50.553,50.6433,50.5202,50.6351,19761.0
2015-11-06 15:45:00,61.67,61.68,61.61,61.62,22477.0,50.6351,50.6433,50.5858,50.5941,22477.0
2015-11-06 15:50:00,61.63,61.66,61.6,61.61,25141.0,50.6023,50.6269,50.5776,50.5858,25141.0
2015-11-06 15:55:00,61.61,61.71,61.6,61.71,77809.0,50.5858,50.668,50.5776,50.668,77809.0
2015-11-09 09:30:00,61.53,61.55,61.07,61.17,24384.0,50.5202,50.5366,50.1425,50.2246,24384.0
2015-11-09 09:35:00,61.11,61.38,61.11,61.18,5733.0,50.1753,50.397,50.1753,50.2328,5733.0
2015-11-09 09:40:00,61.16,61.29,61.0,61.0,39555.0,50.2164,50.3231,50.085,50.085,39555.0
2015-11-09 09:45:00,60.95,61.27,60.86,61.15,41198.0,50.0439,50.3067,49.97,50.2082,41198.0
2015-11-09 09:50:00,61.09,61.14,60.97,61.14,7968.0,50.1589,50.1999,50.0604,50.1999,7968.0
2015-11-09 09:55:00,61.1,61.1,61.0,61.03,9189.0,50.1671,50.1671,50.085,50.1096,9189.0
2015-11-09 10:00:00,61.02,61.1,60.95,60.95,6228.0,50.1014,50.1671,50.0439,50.0439,6228.0
2015-11-09 10:05:00,60.94,61.02,60.91,60.95,9622.0,50.0357,50.1014,50.0111,50.0439,9622.0
2015-11-09 10:10:00,60.99,60.99,60.87,60.93,9565.0,50.0768,50.0768,49.9783,50.0275,9565.0
2015-11-09 10:15:00,60.92,60.92,60.84,60.88,5143.0,50.0193,50.0193,49.9536,49.9865,5143.0
2015-11-09 10:20:00,60.87,60.87,60.75,60.76,5100.0,49.9783,49.9783,49.8797,49.8879,5100.0
2015-11-09 10:25:00,60.75,60.76,60.68,60.69,6704.0,49.8797,49.8879,49.8223,49.8305,6704.0
2015-11-09 10:30:00,60.64,60.76,60.64,60.73,6074.0,49.7894,49.8879,49.7894,49.8633,6074.0
2015-11-09 10:35:00,60.71,60.87,60.71,60.84,12177.0,49.8469,49.9783,49.8469,49.9536,12177.0
2015-11-09 10:40:00,60.82,61.01,60.82,61.01,10257.0,49.9372,50.0932,49.9372,50.0932,10257.0
2015-11-09 10:45:00,61.0,61.11,60.98,61.09,7003.0,50.085,50.1753,50.0686,50.1589,7003.0
2015-11-09 10:50:00,61.1,61.14,61.04,61.05,15704.0,50.1671,50.1999,50.1178,50.126,15704.0
2015-11-09 10:55:00,61.05,61.14,61.05,61.14,6602.0,50.126,50.1999,50.126,50.1999,6602.0
2015-11-09 11:00:00,61.12,61.12,60.9,60.9,5845.0,50.1835,50.1835,50.0029,50.0029,5845.0
2015-11-09 11:05:00,60.88,60.92,60.84,60.89,8907.0,49.9865,50.0193,49.9536,49.9947,8907.0
2015-11-09 11:10:00,60.86,60.9,60.81,60.9,9939.0,49.97,50.0029,49.929,50.0029,9939.0
2015-11-09 11:15:00,60.9,60.99,60.84,60.97,4519.0,50.0029,50.0768,49.9536,50.0604,4519.0
2015-11-09 11:20:00,60.99,61.11,60.99,61.09,6700.0,50.0768,50.1753,50.0768,50.1589,6700.0
2015-11-09 11:25:00,61.06,61.09,60.94,60.95,4812.0,50.1343,50.1589,50.0357,50.0439,4812.0
2015-11-09 11:30:00,60.92,60.95,60.89,60.92,4818.0,50.0193,50.0439,49.9947,50.0193,4818.0
2015-11-09 11:35:00,60.92,60.92,60.85,60.9,14777.0,50.0193,50.0193,49.9618,50.0029,14777.0
2015-11-09 11:40:00,60.92,60.95,60.86,60.9,8273.0,50.0193,50.0439,49.97,50.0029,8273.0
2015-11-09 11:45:00,60.87,60.89,60.84,60.88,9046.0,49.9783,49.9947,49.9536,49.9865,9046.0
2015-11-09 11:50:00,60.87,60.9,60.85,60.87,8397.0,49.9783,50.0029,49.9618,49.9783,8397.0
2015-11-09 11:55:00,60.87,60.89,60.84,60.87,4619.0,49.9783,49.9947,49.9536,49.9783,4619.0
2015-11-09 12:00:00,60.87,60.94,60.85,60.94,6853.0,49.9783,50.0357,49.9618,50.0357,6853.0
2015-11-09 12:05:00,60.97,60.99,60.91,60.94,4614.0,50.0604,50.0768,50.0111,50.0357,4614.0
2015-11-09 12:10:00,60.96,60.96,60.89,60.91,2900.0,50.0522,50.0522,49.9947,50.0111,2900.0
2015-11-09 12:15:00,60.9,60.93,60.86,60.89,7392.0,50.0029,50.0275,49.97,49.9947,7392.0
2015-11-09 12:20:00,60.91,60.94,60.91,60.92,2953.0,50.0111,50.0357,50.0111,50.0193,2953.0
2015-11-09 12:25:00,60.9,60.92,60.89,60.91,2312.0,50.0029,50.0193,49.9947,50.0111,2312.0
2015-11-09 12:30:00,60.9,60.9,60.81,60.83,6008.0,50.0029,50.0029,49.929,49.9454,6008.0
2015-11-09 12:35:00,60.82,60.89,60.82,60.84,1850.0,49.9372,49.9947,49.9372,49.9536,1850.0
2015-11-09 12:40:00,60.86,60.9,60.86,60.89,4000.0,49.97,50.0029,49.97,49.9947,4000.0
2015-11-09 12:45:00,60.88,60.94,60.87,60.89,3759.0,49.9865,50.0357,49.9783,49.9947,3759.0
2015-11-09 12:50:00,60.87,60.88,60.84,60.88,5132.0,49.9783,49.9865,49.9536,49.9865,5132.0
2015-11-09 12:55:00,60.86,60.93,60.86,60.91,2269.0,49.97,50.0275,49.97,50.0111,2269.0
2015-11-09 13:00:00,60.92,60.95,60.85,60.87,8635.0,50.0193,50.0439,49.9618,49.9783,8635.0
2015-11-09 13:05:00,60.85,60.86,60.78,60.83,6557.0,49.9618,49.97,49.9044,49.9454,6557.0
2015-11-09 13:10:00,60.83,60.83,60.74,60.75,2810.0,49.9454,49.9454,49.8715,49.8797,2810.0
2015-11-09 13:15:00,60.76,60.77,60.72,60.72,9678.0,49.8879,49.8961,49.8551,49.8551,9678.0
2015-11-09 13:20:00,60.73,60.75,60.69,60.71,7839.0,49.8633,49.8797,49.8305,49.8469,7839.0
2015-11-09 13:25:00,60.71,60.74,60.68,60.7,15884.0,49.8469,49.8715,49.8223,49.8387,15884.0
2015-11-09 13:30:00,60.71,60.72,60.64,60.64,15601.0,49.8469,49.8551,49.7894,49.7894,15601.0
2015-11-09 13:35:00,60.65,60.85,60.64,60.85,13590.0,49.7976,49.9618,49.7894,49.9618,13590.0
2015-11-09 13:40:00,60.88,60.94,60.84,60.94,6106.0,49.9865,50.0357,49.9536,50.0357,6106.0
2015-11-09 13:45:00,60.94,60.94,60.82,60.82,6633.0,50.0357,50.0357,49.9372,49.9372,6633.0
2015-11-09 13:50:00,60.82,60.84,60.81,60.83,4724.0,49.9372,49.9536,49.929,49.9454,4724.0
2015-11-09 13:55:00,60.82,60.91,60.82,60.91,9371.0,49.9372,50.0111,49.9372,50.0111,9371.0
2015-11-09 14:00:00,60.86,60.88,60.8,60.86,8566.0,49.97,49.9865,49.9208,49.97,8566.0
2015-11-09 14:05:00,60.85,60.87,60.79,60.8,12701.0,49.9618,49.9783,49.9126,49.9208,12701.0
2015-11-09 14:10:00,60.79,60.81,60.72,60.72,11102.0,49.9126,49.929,49.8551,49.8551,11102.0
2015-11-09 14:15:00,60.71,60.76,60.69,60.75,10026.0,49.8469,49.8879,49.8305,49.8797,10026.0
2015-11-09 14:20:00,60.74,60.75,60.67,60.67,11484.0,49.8715,49.8797,49.814,49.814,11484.0
2015-11-09 14:25:00,60.66,60.74,60.66,60.74,14892.0,49.8058,49.8715,49.8058,49.8715,14892.0
2015-11-09 14:30:00,60.73,60.82,60.7,60.79,14842.0,49.8633,49.9372,49.8387,49.9126,14842.0
2015-11-09 14:35:00,60.79,60.79,60.72,60.75,8665.0,49.9126,49.9126,49.8551,49.8797,8665.0
2015-11-09 14:40:00,60.76,60.77,60.73,60.73,5000.0,49.8879,49.8961,49.8633,49.8633,5000.0
2015-11-09 14:45:00,60.72,60.76,60.67,60.75,7571.0,49.8551,49.8879,49.814,49.8797,7571.0
2015-11-09 14:50:00,60.74,60.8,60.74,60.76,7984.0,49.8715,49.9208,49.8715,49.8879,7984.0
2015-11-09 14:55:00,60.77,60.81,60.74,60.76,6268.0,49.8961,49.929,49.8715,49.8879,6268.0
2015-11-09 15:00:00,60.76,60.77,60.7,60.74,8750.0,49.8879,49.8961,49.8387,49.8715,8750.0
2015-11-09 15:05:00,60.76,60.76,60.68,60.69,11318.0,49.8879,49.8879,49.8223,49.8305,11318.0
2015-11-09 15:10:00,60.7,60.72,60.67,60.7,6674.0,49.8387,49.8551,49.814,49.8387,6674.0
2015-11-09 15:15:00,60.69,60.7,60.56,60.6,10508.0,49.8305,49.8387,49.7237,49.7566,10508.0
2015-11-09 15:20:00,60.6,60.66,60.6,60.65,6252.0,49.7566,49.8058,49.7566,49.7976,6252.0
2015-11-09 15:25:00,60.65,60.7,60.65,60.69,15258.0,49.7976,49.8387,49.7976,49.8305,15258.0
2015-11-09 15:30:00,60.69,60.78,60.69,60.76,11155.0,49.8305,49.9044,49.8305,49.8879,11155.0
2015-11-09 15:35:00,60.77,60.93,60.77,60.93,13219.0,49.8961,50.0275,49.8961,50.0275,13219.0
2015-11-09 15:40:00,60.92,60.95,60.9,60.9,23757.0,50.0193,50.0439,50.0029,50.0029,23757.0
2015-11-09 15:45:00,60.9,61.04,60.9,61.02,19599.0,50.0029,50.1178,50.0029,50.1014,19599.0
2015-11-09 15:50:00,61.02,61.05,60.98,60.98,40529.0,50.1014,50.126,50.0686,50.0686,40529.0
2015-11-09 15:55:00,60.98,61.05,60.94,60.94,105004.0,50.0686,50.126,50.0357,50.0357,105004.0
2015-11-10 09:30:00,59.57,60.26,59.57,60.06,104771.0,48.9109,49.4774,48.9109,49.3132,104771.0
2015-11-10 09:35:00,60.12,60.28,60.02,60.17,36706.0,49.3625,49.4938,49.2804,49.4035,36706.0
2015-11-10 09:40:00,60.17,60.21,59.75,59.83,26433.0,49.4035,49.4364,49.0587,49.1243,26433.0
2015-11-10 09:45:00,59.83,60.09,59.8,60.08,35486.0,49.1243,49.3378,49.0997,49.3296,35486.0
2015-11-10 09:50:00,60.08,60.13,59.98,60.06,43584.0,49.3296,49.3707,49.2475,49.3132,43584.0
2015-11-10 09:55:00,60.06,60.07,59.97,60.06,27850.0,49.3132,49.3214,49.2393,49.3132,27850.0
2015-11-10 10:00:00,60.05,60.09,60.0,60.02,27228.0,49.305,49.3378,49.2639,49.2804,27228.0
2015-11-10 10:05:00,60.01,60.08,59.99,60.05,22290.0,49.2721,49.3296,49.2557,49.305,22290.0
2015-11-10 10:10:00,60.06,60.07,59.86,59.89,35018.0,49.3132,49.3214,49.149,49.1736,35018.0
2015-11-10 10:15:00,59.89,59.94,59.66,59.67,79032.0,49.1736,49.2147,48.9848,48.993,79032.0
2015-11-10 10:20:00,59.67,59.68,59.54,59.56,29156.0,48.993,49.0012,48.8862,48.9027,29156.0
2015-11-10 10:25:00,59.59,59.74,59.54,59.71,16532.0,48.9273,49.0505,48.8862,49.0258,16532.0
2015-11-10 10:30:00,59.7,59.72,59.58,59.58,16291.0,49.0176,49.034,48.9191,48.9191,16291.0
2015-11-10 10:35:00,59.59,59.7,59.59,59.7,13763.0,48.9273,49.0176,48.9273,49.0176,13763.0
2015-11-10 10:40:00,59.7,59.85,59.7,59.8,7682.0,49.0176,49.1408,49.0176,49.0997,7682.0
2015-11-10 10:45:00,59.8,59.89,59.78,59.84,10050.0,49.0997,49.1736,49.0833,49.1326,10050.0
2015-11-10 10:50:00,59.88,59.99,59.88,59.97,7086.0,49.1654,49.2557,49.1654,49.2393,7086.0
2015-11-10 10:55:00,60.0,60.0,59.9,59.91,9128.0,49.2639,49.2639,49.1818,49.19,9128.0
2015-11-10 11:00:00,59.91,59.92,59.84,59.84,8897.0,49.19,49.1982,49.1326,49.1326,8897.0
2015-11-10 11:05:00,59.84,59.88,59.82,59.83,13260.0,49.1326,49.1654,49.1161,49.1243,13260.0
2015-11-10 11:10:00,59.84,59.85,59.72,59.76,41322.0,49.1326,49.1408,49.034,49.0669,41322.0
2015-11-10 11:15:00,59.79,59.84,59.77,59.82,15617.0,49.0915,49.1326,49.0751,49.1161,15617.0
2015-11-10 11:20:00,59.82,59.99,59.82,59.89,7689.0,49.1161,49.2557,49.1161,49.1736,7689.0
2015-11-10 11:25:00,59.92,59.97,59.88,59.93,6500.0,49.1982,49.2393,49.1654,49.2065,6500.0
2015-11-10 11:30:00,59.93,60.0,59.88,59.88,4700.0,49.2065,49.2639,49.1654,49.1654,4700.0
2015-11-10 11:35:00,59.89,59.89,59.8,59.81,5454.0,49.1736,49.1736,49.0997,49.1079,5454.0
2015-11-10 11:40:00,59.84,59.95,59.82,59.87,17031.0,49.1326,49.2229,49.1161,49.1572,17031.0
2015-11-10 11:45:00,59.87,59.88,59.81,59.84,23858.0,49.1572,49.1654,49.1079,49.1326,23858.0
2015-11-10 11:50:00,59.84,59.85,59.8,59.82,8142.0,49.1326,49.1408,49.0997,49.1161,8142.0
2015-11-10 11:55:00,59.82,59.86,59.8,59.86,14623.0,49.1161,49.149,49.0997,49.149,14623.0
2015-11-10 12:00:00,59.86,59.86,59.82,59.86,5742.0,49.149,49.149,49.1161,49.149,5742.0
2015-11-10 12:05:00,59.87,59.98,59.87,59.98,4540.0,49.1572,49.2475,49.1572,49.2475,4540.0
2015-11-10 12:10:00,59.98,60.0,59.95,59.97,6159.0,49.2475,49.2639,49.2229,49.2393,6159.0
2015-11-10 12:15:00,59.98,60.01,59.97,59.97,13609.0,49.2475,49.2721,49.2393,49.2393,13609.0
2015-11-10 12:20:00,59.96,59.99,59.95,59.99,4920.0,49.2311,49.2557,49.2229,49.2557,4920.0
2015-11-10 12:25:00,59.98,60.0,59.93,59.98,16392.0,49.2475,49.2639,49.2065,49.2475,16392.0
2015-11-10 12:30:00,59.98,59.98,59.82,59.86,7000.0,49.2475,49.2475,49.1161,49.149,7000.0
2015-11-10 12:35:00,59.86,59.87,59.82,59.87,4033.0,49.149,49.1572,49.1161,49.1572,4033.0
2015-11-10 12:40:00,59.87,59.88,59.83,59.87,6344.0,49.1572,49.1654,49.1243,49.1572,6344.0
2015-11-10 12:45:00,59.87,59.9,59.85,59.87,9771.0,49.1572,49.1818,49.1408,49.1572,9771.0
2015-11-10 12:50:00,59.87,59.92,59.83,59.92,10456.0,49.1572,49.1982,49.1243,49.1982,10456.0
2015-11-10 12:55:00,59.92,59.98,59.92,59.93,5600.0,49.1982,49.2475,49.1982,49.2065,5600.0
2015-11-10 13:00:00,59.92,59.98,59.9,59.92,12238.0,49.1982,49.2475,49.1818,49.1982,12238.0
2015-11-10 13:05:00,59.92,59.94,59.87,59.94,5682.0,49.1982,49.2147,49.1572,49.2147,5682.0
2015-11-10 13:10:00,59.94,59.97,59.93,59.95,10843.0,49.2147,49.2393,49.2065,49.2229,10843.0
2015-11-10 13:15:00,59.95,59.96,59.9,59.9,10208.0,49.2229,49.2311,49.1818,49.1818,10208.0
2015-11-10 13:20:00,59.9,59.96,59.88,59.91,7600.0,49.1818,49.2311,49.1654,49.19,7600.0
2015-11-10 13:25:00,59.91,59.95,59.9,59.95,7709.0,49.19,49.2229,49.1818,49.2229,7709.0
2015-11-10 13:30:00,59.94,59.96,59.92,59.93,12182.0,49.2147,49.2311,49.1982,49.2065,12182.0
2015-11-10 13:35:00,59.94,59.94,59.86,59.91,20444.0,49.2147,49.2147,49.149,49.19,20444.0
2015-11-10 13:40:00,59.92,59.96,59.9,59.92,13462.0,49.1982,49.2311,49.1818,49.1982,13462.0
2015-11-10 13:45:00,59.9,59.96,59.89,59.92,9285.0,49.1818,49.2311,49.1736,49.1982,9285.0
2015-11-10 13:50:00,59.93,59.98,59.93,59.95,30483.0,49.2065,49.2475,49.2065,49.2229,30483.0
2015-11-10 13:55:00,59.96,59.98,59.92,59.94,11100.0,49.2311,49.2475,49.1982,49.2147,11100.0
2015-11-10 14:00:00,59.94,59.97,59.93,59.95,9857.0,49.2147,49.2393,49.2065,49.2229,9857.0
2015-11-10 14:05:00,59.94,59.95,59.89,59.91,13014.0,49.2147,49.2229,49.1736,49.19,13014.0
2015-11-10 14:10:00,59.91,59.93,59.88,59.93,8423.0,49.19,49.2065,49.1654,49.2065,8423.0
2015-11-10 14:15:00,59.92,59.93,59.88,59.89,8572.0,49.1982,49.2065,49.1654,49.1736,8572.0
2015-11-10 14:20:00,59.87,59.89,59.82,59.84,8541.0,49.1572,49.1736,49.1161,49.1326,8541.0
2015-11-10 14:25:00,59.85,59.87,59.83,59.84,5364.0,49.1408,49.1572,49.1243,49.1326,5364.0
2015-11-10 14:30:00,59.82,59.87,59.8,59.83,6950.0,49.1161,49.1572,49.0997,49.1243,6950.0
2015-11-10 14:35:00,59.84,59.85,59.77,59.82,18491.0,49.1326,49.1408,49.0751,49.1161,18491.0
2015-11-10 14:40:00,59.81,59.87,59.77,59.87,15179.0,49.1079,49.1572,49.0751,49.1572,15179.0
2015-11-10 14:45:00,59.86,59.93,59.85,59.91,34520.0,49.149,49.2065,49.1408,49.19,34520.0
2015-11-10 14:50:00,59.91,59.94,59.86,59.91,14045.0,49.19,49.2147,49.149,49.19,14045.0
2015-11-10 14:55:00,59.92,60.0,59.9,59.96,19905.0,49.1982,49.2639,49.1818,49.2311,19905.0
2015-11-10 15:00:00,59.95,59.99,59.93,59.93,11229.0,49.2229,49.2557,49.2065,49.2065,11229.0
2015-11-10 15:05:00,59.93,59.98,59.9,59.98,15702.0,49.2065,49.2475,49.1818,49.2475,15702.0
2015-11-10 15:10:00,59.99,60.01,59.92,59.93,17154.0,49.2557,49.2721,49.1982,49.2065,17154.0
2015-11-10 15:15:00,59.93,59.93,59.83,59.88,17453.0,49.2065,49.2065,49.1243,49.1654,17453.0
2015-11-10 15:20:00,59.89,59.97,59.88,59.88,8840.0,49.1736,49.2393,49.1654,49.1654,8840.0
2015-11-10 15:25:00,59.87,59.91,59.81,59.81,15911.0,49.1572,49.19,49.1079,49.1079,15911.0
2015-11-10 15:30:00,59.81,59.89,59.8,59.81,17857.0,49.1079,49.1736,49.0997,49.1079,17857.0
2015-11-10 15:35:00,59.81,59.91,59.78,59.9,19429.0,49.1079,49.19,49.0833,49.1818,19429.0
2015-11-10 15:40:00,59.9,59.98,59.88,59.9,12865.0,49.1818,49.2475,49.1654,49.1818,12865.0
2015-11-10 15:45:00,59.9,59.99,59.88,59.96,26431.0,49.1818,49.2557,49.1654,49.2311,26431.0
2015-11-10 15:50:00,59.96,59.98,59.84,59.85,36721.0,49.2311,49.2475,49.1326,49.1408,36721.0
2015-11-10 15:55:00,59.86,59.97,59.81,59.97,83311.0,49.149,49.2393,49.1079,49.2393,83311.0
2015-11-11 09:30:00,60.34,60.43,60.02,60.15,33187.0,49.5431,49.617,49.2804,49.3871,33187.0
2015-11-11 09:35:00,60.12,60.16,59.92,60.02,13273.0,49.3625,49.3953,49.1982,49.2804,13273.0
2015-11-11 09:40:00,60.06,60.28,60.05,60.2,43797.0,49.3132,49.4938,49.305,49.4281,43797.0
2015-11-11 09:45:00,60.16,60.35,60.1,60.2,83848.0,49.3953,49.5513,49.346,49.4281,83848.0
2015-11-11 09:50:00,60.23,60.47,60.23,60.32,38947.0,49.4528,49.6498,49.4528,49.5267,38947.0
2015-11-11 09:55:00,60.3,60.32,60.06,60.15,10615.0,49.5102,49.5267,49.3132,49.3871,10615.0
2015-11-11 10:00:00,60.17,60.21,60.11,60.15,6796.0,49.4035,49.4364,49.3542,49.3871,6796.0
2015-11-11 10:05:00,60.15,60.25,60.13,60.24,8606.0,49.3871,49.4692,49.3707,49.461,8606.0
2015-11-11 10:10:00,60.22,60.27,60.18,60.25,11506.0,49.4446,49.4856,49.4117,49.4692,11506.0
2015-11-11 10:15:00,60.23,60.29,60.16,60.25,11832.0,49.4528,49.502,49.3953,49.4692,11832.0
2015-11-11 10:20:00,60.26,60.3,60.2,60.24,16648.0,49.4774,49.5102,49.4281,49.461,16648.0
2015-11-11 10:25:00,60.23,60.3,60.21,60.25,15640.0,49.4528,49.5102,49.4364,49.4692,15640.0
2015-11-11 10:30:00,60.28,60.36,60.28,60.33,9793.0,49.4938,49.5595,49.4938,49.5349,9793.0
2015-11-11 10:35:00,60.32,60.34,60.3,60.32,10700.0,49.5267,49.5431,49.5102,49.5267,10700.0
2015-11-11 10:40:00,60.32,60.33,60.24,60.26,11250.0,49.5267,49.5349,49.461,49.4774,11250.0
2015-11-11 10:45:00,60.26,60.32,60.25,60.27,12578.0,49.4774,49.5267,49.4692,49.4856,12578.0
2015-11-11 10:50:00,60.23,60.24,60.14,60.17,6935.0,49.4528,49.461,49.3789,49.4035,6935.0
2015-11-11 10:55:00,60.18,60.25,60.18,60.21,5870.0,49.4117,49.4692,49.4117,49.4364,5870.0
2015-11-11 11:00:00,60.23,60.25,60.14,60.22,7273.0,49.4528,49.4692,49.3789,49.4446,7273.0
2015-11-11 11:05:00,60.23,60.27,60.21,60.26,6816.0,49.4528,49.4856,49.4364,49.4774,6816.0
2015-11-11 11:10:00,60.27,60.27,60.23,60.24,8500.0,49.4856,49.4856,49.4528,49.461,8500.0
2015-11-11 11:15:00,60.24,60.26,60.19,60.2,9629.0,49.461,49.4774,49.4199,49.4281,9629.0
2015-11-11 11:20:00,60.21,60.25,60.16,60.2,8632.0,49.4364,49.4692,49.3953,49.4281,8632.0
2015-11-11 11:25:00,60.19,60.2,60.16,60.18,7114.0,49.4199,49.4281,49.3953,49.4117,7114.0
2015-11-11 11:30:00,60.22,60.26,60.19,60.19,7836.0,49.4446,49.4774,49.4199,49.4199,7836.0
2015-11-11 11:35:00,60.2,60.28,60.2,60.28,3900.0,49.4281,49.4938,49.4281,49.4938,3900.0
2015-11-11 11:40:00,60.28,60.32,60.26,60.28,7223.0,49.4938,49.5267,49.4774,49.4938,7223.0
2015-11-11 11:45:00,60.28,60.33,60.27,60.31,12824.0,49.4938,49.5349,49.4856,49.5185,12824.0
2015-11-11 11:50:00,60.28,60.35,60.25,60.35,6919.0,49.4938,49.5513,49.4692,49.5513,6919.0
2015-11-11 11:55:00,60.36,60.41,60.35,60.39,3400.0,49.5595,49.6006,49.5513,49.5841,3400.0
2015-11-11 12:00:00,60.38,60.45,60.37,60.42,4259.0,49.5759,49.6334,49.5677,49.6088,4259.0
2015-11-11 12:05:00,60.42,60.45,60.41,60.44,3900.0,49.6088,49.6334,49.6006,49.6252,3900.0
2015-11-11 12:10:00,60.45,60.48,60.44,60.48,4011.0,49.6334,49.658,49.6252,49.658,4011.0
2015-11-11 12:15:00,60.47,60.51,60.47,60.51,3981.0,49.6498,49.6827,49.6498,49.6827,3981.0
2015-11-11 12:20:00,60.51,60.7,60.48,60.68,7885.0,49.6827,49.8387,49.658,49.8223,7885.0
2015-11-11 12:25:00,60.7,60.77,60.7,60.72,9244.0,49.8387,49.8961,49.8387,49.8551,9244.0
2015-11-11 12:30:00,60.73,60.74,60.69,60.74,4818.0,49.8633,49.8715,49.8305,49.8715,4818.0
2015-11-11 12:35:00,60.75,60.81,60.75,60.75,5512.0,49.8797,49.929,49.8797,49.8797,5512.0
2015-11-11 12:40:00,60.75,60.79,60.75,60.78,2100.0,49.8797,49.9126,49.8797,49.9044,2100.0
2015-11-11 12:45:00,60.76,60.77,60.67,60.67,6071.0,49.8879,49.8961,49.814,49.814,6071.0
2015-11-11 12:50:00,60.66,60.67,60.62,60.63,6961.0,49.8058,49.814,49.773,49.7812,6961.0
2015-11-11 12:55:00,60.62,60.7,60.6,60.67,2900.0,49.773,49.8387,49.7566,49.814,2900.0
2015-11-11 13:00:00,60.67,60.71,60.64,60.69,4065.0,49.814,49.8469,49.7894,49.8305,4065.0
2015-11-11 13:05:00,60.69,60.69,60.55,60.58,7600.0,49.8305,49.8305,49.7155,49.7401,7600.0
2015-11-11 13:10:00,60.59,60.59,60.54,60.57,6234.0,49.7484,49.7484,49.7073,49.7319,6234.0
2015-11-11 13:15:00,60.57,60.57,60.53,60.54,7484.0,49.7319,49.7319,49.6991,49.7073,7484.0
2015-11-11 13:20:00,60.53,60.57,60.49,60.51,10000.0,49.6991,49.7319,49.6663,49.6827,10000.0
2015-11-11 13:25:00,60.5,60.5,60.4,60.4,3935.0,49.6745,49.6745,49.5924,49.5924,3935.0
2015-11-11 13:30:00,60.41,60.45,60.25,60.35,51019.0,49.6006,49.6334,49.4692,49.5513,51019.0
2015-11-11 13:35:00,60.32,60.32,60.25,60.27,4650.0,49.5267,49.5267,49.4692,49.4856,4650.0
2015-11-11 13:40:00,60.29,60.38,60.29,60.35,4745.0,49.502,49.5759,49.502,49.5513,4745.0
2015-11-11 13:45:00,60.38,60.41,60.37,60.41,4621.0,49.5759,49.6006,49.5677,49.6006,4621.0
2015-11-11 13:50:00,60.39,60.45,60.34,60.38,9059.0,49.5841,49.6334,49.5431,49.5759,9059.0
2015-11-11 13:55:00,60.39,60.42,60.29,60.3,7541.0,49.5841,49.6088,49.502,49.5102,7541.0
2015-11-11 14:00:00,60.31,60.32,60.26,60.3,11643.0,49.5185,49.5267,49.4774,49.5102,11643.0
2015-11-11 14:05:00,60.3,60.3,60.2,60.21,12070.0,49.5102,49.5102,49.4281,49.4364,12070.0
2015-11-11 14:10:00,60.19,60.27,60.17,60.23,9296.0,49.4199,49.4856,49.4035,49.4528,9296.0
2015-11-11 14:15:00,60.23,60.28,60.21,60.25,8400.0,49.4528,49.4938,49.4364,49.4692,8400.0
2015-11-11 14:20:00,60.25,60.27,60.23,60.26,8732.0,49.4692,49.4856,49.4528,49.4774,8732.0
2015-11-11 14:25:00,60.26,60.28,60.2,60.26,15408.0,49.4774,49.4938,49.4281,49.4774,15408.0
2015-11-11 14:30:00,60.26,60.31,60.26,60.28,6400.0,49.4774,49.5185,49.4774,49.4938,6400.0
2015-11-11 14:35:00,60.28,60.29,60.22,60.26,12402.0,49.4938,49.502,49.4446,49.4774,12402.0
2015-11-11 14:40:00,60.26,60.29,60.16,60.21,9151.0,49.4774,49.502,49.3953,49.4364,9151.0
2015-11-11 14:45:00,60.21,60.26,60.17,60.24,7932.0,49.4364,49.4774,49.4035,49.461,7932.0
2015-11-11 14:50:00,60.24,60.26,60.14,60.14,6050.0,49.461,49.4774,49.3789,49.3789,6050.0
2015-11-11 14:55:00,60.14,60.15,60.01,60.03,8512.0,49.3789,49.3871,49.2721,49.2886,8512.0
2015-11-11 15:00:00,60.01,60.05,59.94,59.94,11552.0,49.2721,49.305,49.2147,49.2147,11552.0
2015-11-11 15:05:00,59.97,60.04,59.96,59.97,12375.0,49.2393,49.2968,49.2311,49.2393,12375.0
2015-11-11 15:10:00,59.94,60.06,59.9,60.06,27471.0,49.2147,49.3132,49.1818,49.3132,27471.0
2015-11-11 15:15:00,60.05,60.05,59.94,59.95,14905.0,49.305,49.305,49.2147,49.2229,14905.0
2015-11-11 15:20:00,59.95,60.0,59.91,59.91,13900.0,49.2229,49.2639,49.19,49.19,13900.0
2015-11-11 15:25:00,59.93,59.96,59.9,59.92,17556.0,49.2065,49.2311,49.1818,49.1982,17556.0
2015-11-11 15:30:00,59.92,59.93,59.8,59.82,23091.0,49.1982,49.2065,49.0997,49.1161,23091.0
2015-11-11 15:35:00,59.84,59.9,59.83,59.9,26236.0,49.1326,49.1818,49.1243,49.1818,26236.0
2015-11-11 15:40:00,59.92,59.92,59.81,59.83,55417.0,49.1982,49.1982,49.1079,49.1243,55417.0
2015-11-11 15:45:00,59.85,59.91,59.82,59.86,19034.0,49.1408,49.19,49.1161,49.149,19034.0
2015-11-11 15:50:00,59.85,59.96,59.83,59.95,23583.0,49.1408,49.2311,49.1243,49.2229,23583.0
2015-11-11 15:55:00,59.96,59.98,59.87,59.9,63283.0,49.2311,49.2475,49.1572,49.1818,63283.0
2015-11-12 09:30:00,59.72,59.75,59.33,59.45,31876.0,49.034,49.0587,48.7138,48.8123,31876.0
2015-11-12 09:35:00,59.48,59.8,59.43,59.73,13590.0,48.837,49.0997,48.7959,49.0422,13590.0
2015-11-12 09:40:00,59.73,59.93,59.67,59.9,28518.0,49.0422,49.2065,48.993,49.1818,28518.0
2015-11-12 09:45:00,59.9,59.94,59.83,59.94,47593.0,49.1818,49.2147,49.1243,49.2147,47593.0
2015-11-12 09:50:00,59.95,60.26,59.95,60.24,16571.0,49.2229,49.4774,49.2229,49.461,16571.0
2015-11-12 09:55:00,60.25,60.38,60.21,60.38,16550.0,49.4692,49.5759,49.4364,49.5759,16550.0
2015-11-12 10:00:00,60.38,60.39,60.24,60.32,19190.0,49.5759,49.5841,49.461,49.5267,19190.0
2015-11-12 10:05:00,60.27,60.32,60.24,60.3,20091.0,49.4856,49.5267,49.461,49.5102,20091.0
2015-11-12 10:10:00,60.31,60.32,60.2,60.32,60126.0,49.5185,49.5267,49.4281,49.5267,60126.0
2015-11-12 10:15:00,60.32,60.34,60.28,60.33,28383.0,49.5267,49.5431,49.4938,49.5349,28383.0
2015-11-12 10:20:00,60.35,60.48,60.35,60.38,26400.0,49.5513,49.658,49.5513,49.5759,26400.0
2015-11-12 10:25:00,60.39,60.61,60.39,60.51,37366.0,49.5841,49.7648,49.5841,49.6827,37366.0
2015-11-12 10:30:00,60.49,60.62,60.43,60.53,60925.0,49.6663,49.773,49.617,49.6991,60925.0
2015-11-12 10:35:00,60.51,60.53,60.45,60.53,7347.0,49.6827,49.6991,49.6334,49.6991,7347.0
2015-11-12 10:40:00,60.53,60.63,60.52,60.62,22230.0,49.6991,49.7812,49.6909,49.773,22230.0
2015-11-12 10:45:00,60.6,60.62,60.59,60.6,21565.0,49.7566,49.773,49.7484,49.7566,21565.0
2015-11-12 10:50:00,60.6,60.61,60.51,60.56,15416.0,49.7566,49.7648,49.6827,49.7237,15416.0
2015-11-12 10:55:00,60.57,60.66,60.57,60.66,8616.0,49.7319,49.8058,49.7319,49.8058,8616.0
2015-11-12 11:00:00,60.66,60.69,60.64,60.67,13567.0,49.8058,49.8305,49.7894,49.814,13567.0
2015-11-12 11:05:00,60.68,60.71,60.65,60.71,9534.0,49.8223,49.8469,49.7976,49.8469,9534.0
2015-11-12 11:10:00,60.69,60.76,60.69,60.7,15368.0,49.8305,49.8879,49.8305,49.8387,15368.0
2015-11-12 11:15:00,60.68,60.72,60.49,60.55,28911.0,49.8223,49.8551,49.6663,49.7155,28911.0
2015-11-12 11:20:00,60.56,60.61,60.53,60.57,10200.0,49.7237,49.7648,49.6991,49.7319,10200.0
2015-11-12 11:25:00,60.56,60.6,60.55,60.58,7774.0,49.7237,49.7566,49.7155,49.7401,7774.0
2015-11-12 11:30:00,60.56,60.56,60.51,60.53,7707.0,49.7237,49.7237,49.6827,49.6991,7707.0
2015-11-12 11:35:00,60.54,60.58,60.51,60.56,6470.0,49.7073,49.7401,49.6827,49.7237,6470.0
2015-11-12 11:40:00,60.55,60.61,60.54,60.56,6914.0,49.7155,49.7648,49.7073,49.7237,6914.0
2015-11-12 11:45:00,60.56,60.56,60.19,60.27,36275.0,49.7237,49.7237,49.4199,49.4856,36275.0
2015-11-12 11:50:00,60.26,60.29,60.19,60.26,13185.0,49.4774,49.502,49.4199,49.4774,13185.0
2015-11-12 11:55:00,60.27,60.37,60.25,60.33,12914.0,49.4856,49.5677,49.4692,49.5349,12914.0
2015-11-12 12:00:00,60.34,60.4,60.33,60.4,9272.0,49.5431,49.5924,49.5349,49.5924,9272.0
2015-11-12 12:05:00,60.37,60.38,60.32,60.35,8160.0,49.5677,49.5759,49.5267,49.5513,8160.0
2015-11-12 12:10:00,60.35,60.36,60.16,60.17,18125.0,49.5513,49.5595,49.3953,49.4035,18125.0
2015-11-12 12:15:00,60.19,60.19,60.11,60.15,17560.0,49.4199,49.4199,49.3542,49.3871,17560.0
2015-11-12 12:20:00,60.14,60.17,60.04,60.07,9107.0,49.3789,49.4035,49.2968,49.3214,9107.0
2015-11-12 12:25:00,60.08,60.16,60.08,60.13,6735.0,49.3296,49.3953,49.3296,49.3707,6735.0
2015-11-12 12:30:00,60.11,60.17,60.11,60.17,7074.0,49.3542,49.4035,49.3542,49.4035,7074.0
2015-11-12 12:35:00,60.14,60.14,60.08,60.14,9155.0,49.3789,49.3789,49.3296,49.3789,9155.0
2015-11-12 12:40:00,60.15,60.17,60.12,60.16,7999.0,49.3871,49.4035,49.3625,49.3953,7999.0
2015-11-12 12:45:00,60.16,60.21,60.11,60.2,10832.0,49.3953,49.4364,49.3542,49.4281,10832.0
2015-11-12 12:50:00,60.2,60.34,60.19,60.32,11246.0,49.4281,49.5431,49.4199,49.5267,11246.0
2015-11-12 12:55:00,60.32,60.33,60.28,60.31,7311.0,49.5267,49.5349,49.4938,49.5185,7311.0
2015-11-12 13:00:00,60.29,60.36,60.28,60.33,8913.0,49.502,49.5595,49.4938,49.5349,8913.0
2015-11-12 13:05:00,60.31,60.33,60.24,60.27,7475.0,49.5185,49.5349,49.461,49.4856,7475.0
2015-11-12 13:10:00,60.28,60.34,60.27,60.32,7833.0,49.4938,49.5431,49.4856,49.5267,7833.0
2015-11-12 13:15:00,60.34,60.36,60.31,60.34,10705.0,49.5431,49.5595,49.5185,49.5431,10705.0
2015-11-12 13:20:00,60.34,60.34,60.27,60.27,12876.0,49.5431,49.5431,49.4856,49.4856,12876.0
2015-11-12 13:25:00,60.28,60.29,60.22,60.24,11247.0,49.4938,49.502,49.4446,49.461,11247.0
2015-11-12 13:30:00,60.25,60.27,60.21,60.21,11250.0,49.4692,49.4856,49.4364,49.4364,11250.0
2015-11-12 13:35:00,60.21,60.35,60.21,60.33,11727.0,49.4364,49.5513,49.4364,49.5349,11727.0
2015-11-12 13:40:00,60.34,60.37,60.31,60.34,9663.0,49.5431,49.5677,49.5185,49.5431,9663.0
2015-11-12 13:45:00,60.33,60.33,60.27,60.33,8510.0,49.5349,49.5349,49.4856,49.5349,8510.0
2015-11-12 13:50:00,60.33,60.37,60.3,60.35,11532.0,49.5349,49.5677,49.5102,49.5513,11532.0
2015-11-12 13:55:00,60.35,60.38,60.33,60.36,7433.0,49.5513,49.5759,49.5349,49.5595,7433.0
2015-11-12 14:00:00,60.36,60.38,60.34,60.34,13923.0,49.5595,49.5759,49.5431,49.5431,13923.0
2015-11-12 14:05:00,60.36,60.38,60.31,60.35,13782.0,49.5595,49.5759,49.5185,49.5513,13782.0
2015-11-12 14:10:00,60.35,60.35,60.29,60.3,7100.0,49.5513,49.5513,49.502,49.5102,7100.0
2015-11-12 14:15:00,60.32,60.35,60.26,60.27,10555.0,49.5267,49.5513,49.4774,49.4856,10555.0
2015-11-12 14:20:00,60.26,60.26,60.19,60.21,8852.0,49.4774,49.4774,49.4199,49.4364,8852.0
2015-11-12 14:25:00,60.2,60.28,60.18,60.25,50832.0,49.4281,49.4938,49.4117,49.4692,50832.0
2015-11-12 14:30:00,60.24,60.27,60.16,60.18,49312.0,49.461,49.4856,49.3953,49.4117,49312.0
2015-11-12 14:35:00,60.18,60.18,60.01,60.03,38373.0,49.4117,49.4117,49.2721,49.2886,38373.0
2015-11-12 14:40:00,60.06,60.06,59.98,59.99,13405.0,49.3132,49.3132,49.2475,49.2557,13405.0
2015-11-12 14:45:00,59.98,59.98,59.78,59.85,13103.0,49.2475,49.2475,49.0833,49.1408,13103.0
2015-11-12 14:50:00,59.87,59.87,59.67,59.67,11519.0,49.1572,49.1572,48.993,48.993,11519.0
2015-11-12 14:55:00,59.68,59.77,59.65,59.76,9864.0,49.0012,49.0751,48.9766,49.0669,9864.0
2015-11-12 15:00:00,59.76,59.84,59.73,59.79,14245.0,49.0669,49.1326,49.0422,49.0915,14245.0
2015-11-12 15:05:00,59.79,59.8,59.75,59.76,9449.0,49.0915,49.0997,49.0587,49.0669,9449.0
2015-11-12 15:10:00,59.76,59.76,59.59,59.68,31012.0,49.0669,49.0669,48.9273,49.0012,31012.0
2015-11-12 15:15:00,59.67,59.69,59.62,59.68,58703.0,48.993,49.0094,48.9519,49.0012,58703.0
2015-11-12 15:20:00,59.68,59.69,59.65,59.67,20013.0,49.0012,49.0094,48.9766,48.993,20013.0
2015-11-12 15:25:00,59.67,59.68,59.63,59.65,27000.0,48.993,49.0012,48.9601,48.9766,27000.0
2015-11-12 15:30:00,59.65,59.65,59.54,59.58,48401.0,48.9766,48.9766,48.8862,48.9191,48401.0
2015-11-12 15:35:00,59.59,59.72,59.58,59.68,37278.0,48.9273,49.034,48.9191,49.0012,37278.0
2015-11-12 15:40:00,59.68,59.68,59.59,59.59,30578.0,49.0012,49.0012,48.9273,48.9273,30578.0
2015-11-12 15:45:00,59.6,59.63,59.5,59.51,62404.0,48.9355,48.9601,48.8534,48.8616,62404.0
2015-11-12 15:50:00,59.53,59.61,59.45,59.58,115520.0,48.878,48.9437,48.8123,48.9191,115520.0
2015-11-12 15:55:00,59.58,59.6,59.44,59.46,106172.0,48.9191,48.9355,48.8041,48.8206,106172.0
2015-11-13 09:30:00,59.46,59.65,59.4,59.53,45495.0,48.8206,48.9766,48.7713,48.878,45495.0
2015-11-13 09:35:00,59.5,59.58,59.19,59.27,30324.0,48.8534,48.9191,48.5989,48.6646,30324.0
2015-11-13 09:40:00,59.28,59.28,59.05,59.05,22621.0,48.6728,48.6728,48.4839,48.4839,22621.0
2015-11-13 09:45:00,59.07,59.08,58.81,58.86,27020.0,48.5003,48.5085,48.2869,48.3279,27020.0
2015-11-13 09:50:00,58.91,59.02,58.77,58.86,20738.0,48.369,48.4593,48.254,48.3279,20738.0
2015-11-13 09:55:00,58.84,58.96,58.82,58.82,31095.0,48.3115,48.41,48.2951,48.2951,31095.0
2015-11-13 10:00:00,58.81,58.81,58.56,58.65,14547.0,48.2869,48.2869,48.0816,48.1555,14547.0
2015-11-13 10:05:00,58.66,58.67,58.34,58.35,67483.0,48.1637,48.1719,47.901,47.9092,67483.0
2015-11-13 10:10:00,58.37,58.55,58.29,58.53,33809.0,47.9256,48.0734,47.8599,48.057,33809.0
2015-11-13 10:15:00,58.5,58.5,58.32,58.49,19225.0,48.0323,48.0323,47.8845,48.0241,19225.0
2015-11-13 10:20:00,58.5,58.61,58.44,58.53,17289.0,48.0323,48.1226,47.9831,48.057,17289.0
2015-11-13 10:25:00,58.54,58.54,58.3,58.33,36595.0,48.0652,48.0652,47.8681,47.8927,36595.0
2015-11-13 10:30:00,58.33,58.38,58.21,58.35,22765.0,47.8927,47.9338,47.7942,47.9092,22765.0
2015-11-13 10:35:00,58.34,58.42,58.28,58.34,15757.0,47.901,47.9666,47.8517,47.901,15757.0
2015-11-13 10:40:00,58.33,58.43,58.33,58.35,8600.0,47.8927,47.9749,47.8927,47.9092,8600.0
2015-11-13 10:45:00,58.32,58.5,58.32,58.5,13798.0,47.8845,48.0323,47.8845,48.0323,13798.0
2015-11-13 10:50:00,58.52,58.61,58.48,58.54,20069.0,48.0488,48.1226,48.0159,48.0652,20069.0
2015-11-13 10:55:00,58.54,58.55,58.44,58.46,26044.0,48.0652,48.0734,47.9831,47.9995,26044.0
2015-11-13 11:00:00,58.46,58.46,58.33,58.4,12663.0,47.9995,47.9995,47.8927,47.9502,12663.0
2015-11-13 11:05:00,58.39,58.4,58.27,58.27,9169.0,47.942,47.9502,47.8435,47.8435,9169.0
2015-11-13 11:10:00,58.27,58.32,58.25,58.28,18000.0,47.8435,47.8845,47.8271,47.8517,18000.0
2015-11-13 11:15:00,58.27,58.35,58.16,58.33,19978.0,47.8435,47.9092,47.7532,47.8927,19978.0
2015-11-13 11:20:00,58.34,58.37,58.29,58.33,24424.0,47.901,47.9256,47.8599,47.8927,24424.0
2015-11-13 11:25:00,58.34,58.35,58.3,58.34,15232.0,47.901,47.9092,47.8681,47.901,15232.0
2015-11-13 11:30:00,58.34,58.35,58.25,58.28,15990.0,47.901,47.9092,47.8271,47.8517,15990.0
2015-11-13 11:35:00,58.29,58.34,58.2,58.25,24227.0,47.8599,47.901,47.786,47.8271,24227.0
2015-11-13 11:40:00,58.26,58.28,58.12,58.15,15917.0,47.8353,47.8517,47.7203,47.745,15917.0
2015-11-13 11:45:00,58.17,58.22,58.13,58.19,14880.0,47.7614,47.8024,47.7285,47.7778,14880.0
2015-11-13 11:50:00,58.17,58.28,58.16,58.27,11857.0,47.7614,47.8517,47.7532,47.8435,11857.0
2015-11-13 11:55:00,58.28,58.45,58.28,58.45,16037.0,47.8517,47.9913,47.8517,47.9913,16037.0
2015-11-13 12:00:00,58.43,58.45,58.38,58.45,13925.0,47.9749,47.9913,47.9338,47.9913,13925.0
2015-11-13 12:05:00,58.44,58.44,58.34,58.44,13767.0,47.9831,47.9831,47.901,47.9831,13767.0
2015-11-13 12:10:00,58.45,58.55,58.43,58.54,14413.0,47.9913,48.0734,47.9749,48.0652,14413.0
2015-11-13 12:15:00,58.53,58.6,58.53,58.59,16877.0,48.057,48.1144,48.057,48.1062,16877.0
2015-11-13 12:20:00,58.61,58.68,58.59,58.59,9511.0,48.1226,48.1801,48.1062,48.1062,9511.0
2015-11-13 12:25:00,58.62,58.63,58.5,58.5,12553.0,48.1309,48.1391,48.0323,48.0323,12553.0
2015-11-13 12:30:00,58.51,58.57,58.51,58.56,6867.0,48.0405,48.0898,48.0405,48.0816,6867.0
2015-11-13 12:35:00,58.55,58.55,58.4,58.4,7535.0,48.0734,48.0734,47.9502,47.9502,7535.0
2015-11-13 12:40:00,58.4,58.4,58.29,58.34,8815.0,47.9502,47.9502,47.8599,47.901,8815.0
2015-11-13 12:45:00,58.32,58.34,58.29,58.33,6801.0,47.8845,47.901,47.8599,47.8927,6801.0
2015-11-13 12:50:00,58.31,58.37,58.3,58.31,5709.0,47.8763,47.9256,47.8681,47.8763,5709.0
2015-11-13 12:55:00,58.32,58.37,58.3,58.37,5500.0,47.8845,47.9256,47.8681,47.9256,5500.0
2015-11-13 13:00:00,58.37,58.38,58.32,58.37,6371.0,47.9256,47.9338,47.8845,47.9256,6371.0
2015-11-13 13:05:00,58.37,58.38,58.27,58.3,8619.0,47.9256,47.9338,47.8435,47.8681,8619.0
2015-11-13 13:10:00,58.31,58.31,58.24,58.27,3815.0,47.8763,47.8763,47.8189,47.8435,3815.0
2015-11-13 13:15:00,58.25,58.26,58.16,58.23,5560.0,47.8271,47.8353,47.7532,47.8106,5560.0
2015-11-13 13:20:00,58.23,58.24,58.14,58.22,13034.0,47.8106,47.8189,47.7367,47.8024,13034.0
2015-11-13 13:25:00,58.23,58.26,58.2,58.24,6300.0,47.8106,47.8353,47.786,47.8189,6300.0
2015-11-13 13:30:00,58.26,58.33,58.23,58.32,11100.0,47.8353,47.8927,47.8106,47.8845,11100.0
2015-11-13 13:35:00,58.31,58.31,58.2,58.29,9692.0,47.8763,47.8763,47.786,47.8599,9692.0
2015-11-13 13:40:00,58.28,58.38,58.28,58.35,12164.0,47.8517,47.9338,47.8517,47.9092,12164.0
2015-11-13 13:45:00,58.35,58.4,58.29,58.3,15441.0,47.9092,47.9502,47.8599,47.8681,15441.0
2015-11-13 13:50:00,58.29,58.4,58.27,58.36,14936.0,47.8599,47.9502,47.8435,47.9174,14936.0
2015-11-13 13:55:00,58.36,58.39,58.3,58.35,12237.0,47.9174,47.942,47.8681,47.9092,12237.0
2015-11-13 14:00:00,58.33,58.35,58.29,58.3,14462.0,47.8927,47.9092,47.8599,47.8681,14462.0
2015-11-13 14:05:00,58.28,58.3,58.19,58.19,14741.0,47.8517,47.8681,47.7778,47.7778,14741.0
2015-11-13 14:10:00,58.19,58.32,58.15,58.31,18176.0,47.7778,47.8845,47.745,47.8763,18176.0
2015-11-13 14:15:00,58.31,58.34,58.28,58.32,11956.0,47.8763,47.901,47.8517,47.8845,11956.0
2015-11-13 14:20:00,58.31,58.34,58.21,58.23,14764.0,47.8763,47.901,47.7942,47.8106,14764.0
2015-11-13 14:25:00,58.23,58.25,58.15,58.24,10316.0,47.8106,47.8271,47.745,47.8189,10316.0
2015-11-13 14:30:00,58.24,58.27,58.18,58.27,13738.0,47.8189,47.8435,47.7696,47.8435,13738.0
2015-11-13 14:35:00,58.27,58.28,58.13,58.19,21701.0,47.8435,47.8517,47.7285,47.7778,21701.0
2015-11-13 14:40:00,58.21,58.25,58.14,58.25,10073.0,47.7942,47.8271,47.7367,47.8271,10073.0
2015-11-13 14:45:00,58.24,58.28,58.14,58.28,22015.0,47.8189,47.8517,47.7367,47.8517,22015.0
2015-11-13 14:50:00,58.26,58.28,58.12,58.14,27314.0,47.8353,47.8517,47.7203,47.7367,27314.0
2015-11-13 14:55:00,58.16,58.22,58.13,58.17,9918.0,47.7532,47.8024,47.7285,47.7614,9918.0
2015-11-13 15:00:00,58.18,58.21,58.13,58.13,20016.0,47.7696,47.7942,47.7285,47.7285,20016.0
2015-11-13 15:05:00,58.13,58.16,58.08,58.16,17233.0,47.7285,47.7532,47.6875,47.7532,17233.0
2015-11-13 15:10:00,58.16,58.21,58.14,58.21,16297.0,47.7532,47.7942,47.7367,47.7942,16297.0
2015-11-13 15:15:00,58.2,58.2,58.01,58.02,43216.0,47.786,47.786,47.63,47.6382,43216.0
2015-11-13 15:20:00,58.01,58.01,57.88,57.9,34973.0,47.63,47.63,47.5233,47.5397,34973.0
2015-11-13 15:25:00,57.9,57.98,57.8,57.93,53606.0,47.5397,47.6054,47.4576,47.5643,53606.0
2015-11-13 15:30:00,57.93,58.07,57.91,58.02,32570.0,47.5643,47.6793,47.5479,47.6382,32570.0
2015-11-13 15:35:00,58.01,58.08,57.96,58.08,34236.0,47.63,47.6875,47.589,47.6875,34236.0
2015-11-13 15:40:00,58.08,58.1,57.99,58.01,49444.0,47.6875,47.7039,47.6136,47.63,49444.0
2015-11-13 15:45:00,58.01,58.19,58.0,58.15,45338.0,47.63,47.7778,47.6218,47.745,45338.0
2015-11-13 15:50:00,58.15,58.2,58.09,58.1,87816.0,47.745,47.786,47.6957,47.7039,87816.0
2015-11-13 15:55:00,58.11,58.18,58.05,58.13,144527.0,47.7121,47.7696,47.6629,47.7285,144527.0
2015-11-16 09:30:00,58.08,58.54,58.08,58.11,65111.0,47.6875,48.0652,47.6875,47.7121,65111.0
2015-11-16 09:35:00,58.11,58.25,57.98,58.17,45569.0,47.7121,47.8271,47.6054,47.7614,45569.0
2015-11-16 09:40:00,58.14,58.31,58.1,58.1,22060.0,47.7367,47.8763,47.7039,47.7039,22060.0
2015-11-16 09:45:00,58.16,58.33,58.15,58.17,22694.0,47.7532,47.8927,47.745,47.7614,22694.0
2015-11-16 09:50:00,58.19,58.26,58.11,58.12,45386.0,47.7778,47.8353,47.7121,47.7203,45386.0
2015-11-16 09:55:00,58.13,58.38,58.12,58.28,87287.0,47.7285,47.9338,47.7203,47.8517,87287.0
2015-11-16 10:00:00,58.28,58.3,58.16,58.16,15675.0,47.8517,47.8681,47.7532,47.7532,15675.0
2015-11-16 10:05:00,58.24,58.25,57.99,57.99,32417.0,47.8189,47.8271,47.6136,47.6136,32417.0
2015-11-16 10:10:00,57.99,58.14,57.94,58.08,8237.0,47.6136,47.7367,47.5725,47.6875,8237.0
2015-11-16 10:15:00,58.2,58.22,58.1,58.17,17753.0,47.786,47.8024,47.7039,47.7614,17753.0
2015-11-16 10:20:00,58.16,58.25,58.05,58.22,13742.0,47.7532,47.8271,47.6629,47.8024,13742.0
2015-11-16 10:25:00,58.2,58.2,58.1,58.13,6539.0,47.786,47.786,47.7039,47.7285,6539.0
2015-11-16 10:30:00,58.14,58.23,58.13,58.17,9409.0,47.7367,47.8106,47.7285,47.7614,9409.0
2015-11-16 10:35:00,58.21,58.23,58.11,58.22,9037.0,47.7942,47.8106,47.7121,47.8024,9037.0
2015-11-16 10:40:00,58.22,58.25,58.17,58.21,11820.0,47.8024,47.8271,47.7614,47.7942,11820.0
2015-11-16 10:45:00,58.23,58.28,58.2,58.2,12706.0,47.8106,47.8517,47.786,47.786,12706.0
2015-11-16 10:50:00,58.19,58.2,58.1,58.13,5917.0,47.7778,47.786,47.7039,47.7285,5917.0
2015-11-16 10:55:00,58.07,58.14,58.06,58.14,6250.0,47.6793,47.7367,47.6711,47.7367,6250.0
2015-11-16 11:00:00,58.09,58.13,58.0,58.02,13338.0,47.6957,47.7285,47.6218,47.6382,13338.0
2015-11-16 11:05:00,58.0,58.06,57.98,58.02,10524.0,47.6218,47.6711,47.6054,47.6382,10524.0
2015-11-16 11:10:00,58.04,58.09,57.97,57.97,20705.0,47.6546,47.6957,47.5972,47.5972,20705.0
2015-11-16 11:15:00,57.97,58.05,57.94,58.03,12860.0,47.5972,47.6629,47.5725,47.6464,12860.0
2015-11-16 11:20:00,58.02,58.08,57.97,57.97,8428.0,47.6382,47.6875,47.5972,47.5972,8428.0
2015-11-16 11:25:00,57.97,57.97,57.84,57.85,8598.0,47.5972,47.5972,47.4904,47.4986,8598.0
2015-11-16 11:30:00,57.85,57.97,57.84,57.95,16523.0,47.4986,47.5972,47.4904,47.5807,16523.0
2015-11-16 11:35:00,57.94,57.96,57.81,57.86,21866.0,47.5725,47.589,47.4658,47.5068,21866.0
2015-11-16 11:40:00,57.88,57.94,57.87,57.9,7100.0,47.5233,47.5725,47.5151,47.5397,7100.0
2015-11-16 11:45:00,57.89,57.99,57.88,57.93,15096.0,47.5315,47.6136,47.5233,47.5643,15096.0
2015-11-16 11:50:00,57.88,57.88,57.82,57.84,8059.0,47.5233,47.5233,47.474,47.4904,8059.0
2015-11-16 11:55:00,57.85,57.86,57.78,57.81,9179.0,47.4986,47.5068,47.4412,47.4658,9179.0
2015-11-16 12:00:00,57.82,57.89,57.8,57.88,18875.0,47.474,47.5315,47.4576,47.5233,18875.0
2015-11-16 12:05:00,57.89,57.92,57.85,57.87,8085.0,47.5315,47.5561,47.4986,47.5151,8085.0
2015-11-16 12:10:00,57.87,57.89,57.82,57.82,7762.0,47.5151,47.5315,47.474,47.474,7762.0
2015-11-16 12:15:00,57.84,57.89,57.82,57.87,10988.0,47.4904,47.5315,47.474,47.5151,10988.0
2015-11-16 12:20:00,57.89,57.98,57.88,57.97,20779.0,47.5315,47.6054,47.5233,47.5972,20779.0
2015-11-16 12:25:00,57.98,57.98,57.91,57.94,8273.0,47.6054,47.6054,47.5479,47.5725,8273.0
2015-11-16 12:30:00,57.94,58.01,57.94,57.96,12540.0,47.5725,47.63,47.5725,47.589,12540.0
2015-11-16 12:35:00,57.96,57.99,57.94,57.97,5600.0,47.589,47.6136,47.5725,47.5972,5600.0
2015-11-16 12:40:00,57.97,58.0,57.95,57.98,7715.0,47.5972,47.6218,47.5807,47.6054,7715.0
2015-11-16 12:45:00,57.98,58.04,57.96,58.03,49705.0,47.6054,47.6546,47.589,47.6464,49705.0
2015-11-16 12:50:00,58.03,58.07,58.03,58.07,8892.0,47.6464,47.6793,47.6464,47.6793,8892.0
2015-11-16 12:55:00,58.07,58.07,58.01,58.03,8094.0,47.6793,47.6793,47.63,47.6464,8094.0
2015-11-16 13:00:00,58.05,58.08,58.01,58.08,18189.0,47.6629,47.6875,47.63,47.6875,18189.0
2015-11-16 13:05:00,58.07,58.14,58.07,58.13,17970.0,47.6793,47.7367,47.6793,47.7285,17970.0
2015-11-16 13:10:00,58.13,58.15,58.08,58.08,19940.0,47.7285,47.745,47.6875,47.6875,19940.0
2015-11-16 13:15:00,58.08,58.11,58.07,58.11,13763.0,47.6875,47.7121,47.6793,47.7121,13763.0
2015-11-16 13:20:00,58.11,58.12,58.07,58.11,25507.0,47.7121,47.7203,47.6793,47.7121,25507.0
2015-11-16 13:25:00,58.11,58.11,58.07,58.07,10603.0,47.7121,47.7121,47.6793,47.6793,10603.0
2015-11-16 13:30:00,58.07,58.11,58.06,58.09,18960.0,47.6793,47.7121,47.6711,47.6957,18960.0
2015-11-16 13:35:00,58.09,58.1,58.01,58.02,14913.0,47.6957,47.7039,47.63,47.6382,14913.0
2015-11-16 13:40:00,58.02,58.05,58.01,58.02,10700.0,47.6382,47.6629,47.63,47.6382,10700.0
2015-11-16 13:45:00,58.01,58.02,57.99,57.99,12486.0,47.63,47.6382,47.6136,47.6136,12486.0
2015-11-16 13:50:00,58.0,58.03,57.98,58.01,12113.0,47.6218,47.6464,47.6054,47.63,12113.0
2015-11-16 13:55:00,58.01,58.04,57.98,57.99,13730.0,47.63,47.6546,47.6054,47.6136,13730.0
2015-11-16 14:00:00,58.01,58.05,58.0,58.03,20868.0,47.63,47.6629,47.6218,47.6464,20868.0
2015-11-16 14:05:00,58.02,58.02,57.97,58.01,21042.0,47.6382,47.6382,47.5972,47.63,21042.0
2015-11-16 14:10:00,58.0,58.04,57.99,58.03,14356.0,47.6218,47.6546,47.6136,47.6464,14356.0
2015-11-16 14:15:00,58.03,58.14,58.0,58.13,33691.0,47.6464,47.7367,47.6218,47.7285,33691.0
2015-11-16 14:20:00,58.13,58.16,58.13,58.14,18225.0,47.7285,47.7532,47.7285,47.7367,18225.0
2015-11-16 14:25:00,58.13,58.15,58.13,58.14,22225.0,47.7285,47.745,47.7285,47.7367,22225.0
2015-11-16 14:30:00,58.14,58.25,58.12,58.25,66783.0,47.7367,47.8271,47.7203,47.8271,66783.0
2015-11-16 14:35:00,58.25,58.25,58.17,58.17,52998.0,47.8271,47.8271,47.7614,47.7614,52998.0
2015-11-16 14:40:00,58.18,58.25,58.15,58.24,22323.0,47.7696,47.8271,47.745,47.8189,22323.0
2015-11-16 14:45:00,58.24,58.24,58.2,58.23,11541.0,47.8189,47.8189,47.786,47.8106,11541.0
2015-11-16 14:50:00,58.23,58.26,58.22,58.26,21618.0,47.8106,47.8353,47.8024,47.8353,21618.0
2015-11-16 14:55:00,58.26,58.26,58.18,58.2,16202.0,47.8353,47.8353,47.7696,47.786,16202.0
2015-11-16 15:00:00,58.21,58.25,58.19,58.25,45520.0,47.7942,47.8271,47.7778,47.8271,45520.0
2015-11-16 15:05:00,58.25,58.34,58.24,58.34,22208.0,47.8271,47.901,47.8189,47.901,22208.0
2015-11-16 15:10:00,58.34,58.37,58.32,58.37,26407.0,47.901,47.9256,47.8845,47.9256,26407.0
2015-11-16 15:15:00,58.37,58.37,58.27,58.28,18075.0,47.9256,47.9256,47.8435,47.8517,18075.0
2015-11-16 15:20:00,58.28,58.34,58.28,58.32,31450.0,47.8517,47.901,47.8517,47.8845,31450.0
2015-11-16 15:25:00,58.31,58.34,58.29,58.29,34393.0,47.8763,47.901,47.8599,47.8599,34393.0
2015-11-16 15:30:00,58.3,58.31,58.19,58.19,58812.0,47.8681,47.8763,47.7778,47.7778,58812.0
2015-11-16 15:35:00,58.19,58.22,58.18,58.19,62189.0,47.7778,47.8024,47.7696,47.7778,62189.0
2015-11-16 15:40:00,58.2,58.21,58.1,58.15,62326.0,47.786,47.7942,47.7039,47.745,62326.0
2015-11-16 15:45:00,58.15,58.18,58.13,58.16,62283.0,47.745,47.7696,47.7285,47.7532,62283.0
2015-11-16 15:50:00,58.16,58.44,58.15,58.32,140290.0,47.7532,47.9831,47.745,47.8845,140290.0
2015-11-16 15:55:00,58.32,58.48,58.3,58.48,214097.0,47.8845,48.0159,47.8681,48.0159,214097.0
2015-11-17 09:30:00,58.49,58.81,58.27,58.34,21385.0,48.0241,48.2869,47.8435,47.901,21385.0
2015-11-17 09:35:00,58.4,58.58,58.38,58.52,11665.0,47.9502,48.098,47.9338,48.0488,11665.0
2015-11-17 09:40:00,58.45,58.72,58.45,58.68,11195.0,47.9913,48.213,47.9913,48.1801,11195.0
2015-11-17 09:45:00,58.64,58.74,58.52,58.62,5300.0,48.1473,48.2294,48.0488,48.1309,5300.0
2015-11-17 09:50:00,58.62,58.69,58.51,58.57,9052.0,48.1309,48.1883,48.0405,48.0898,9052.0
2015-11-17 09:55:00,58.51,58.66,58.49,58.6,6024.0,48.0405,48.1637,48.0241,48.1144,6024.0
2015-11-17 10:00:00,58.57,58.58,58.4,58.4,8326.0,48.0898,48.098,47.9502,47.9502,8326.0
2015-11-17 10:05:00,58.4,58.54,58.35,58.54,5431.0,47.9502,48.0652,47.9092,48.0652,5431.0
2015-11-17 10:10:00,58.53,58.57,58.49,58.54,12536.0,48.057,48.0898,48.0241,48.0652,12536.0
2015-11-17 10:15:00,58.52,58.54,58.39,58.44,9476.0,48.0488,48.0652,47.942,47.9831,9476.0
2015-11-17 10:20:00,58.43,58.61,58.39,58.55,34477.0,47.9749,48.1226,47.942,48.0734,34477.0
2015-11-17 10:25:00,58.54,58.61,58.52,58.59,5184.0,48.0652,48.1226,48.0488,48.1062,5184.0
2015-11-17 10:30:00,58.6,58.74,58.6,58.7,5472.0,48.1144,48.2294,48.1144,48.1965,5472.0
2015-11-17 10:35:00,58.76,58.86,58.7,58.84,10969.0,48.2458,48.3279,48.1965,48.3115,10969.0
2015-11-17 10:40:00,58.79,58.9,58.75,58.87,6900.0,48.2704,48.3608,48.2376,48.3361,6900.0
2015-11-17 10:45:00,58.87,59.03,58.87,59.03,12960.0,48.3361,48.4675,48.3361,48.4675,12960.0
2015-11-17 10:50:00,59.04,59.04,58.96,59.01,8200.0,48.4757,48.4757,48.41,48.4511,8200.0
2015-11-17 10:55:00,59.05,59.15,59.03,59.05,147385.0,48.4839,48.566,48.4675,48.4839,147385.0
2015-11-17 11:00:00,59.07,59.13,59.0,59.09,27613.0,48.5003,48.5496,48.4429,48.5168,27613.0
2015-11-17 11:05:00,59.09,59.1,59.02,59.03,6716.0,48.5168,48.525,48.4593,48.4675,6716.0
2015-11-17 11:10:00,59.04,59.12,59.04,59.1,18746.0,48.4757,48.5414,48.4757,48.525,18746.0
2015-11-17 11:15:00,59.08,59.23,59.07,59.2,9000.0,48.5085,48.6317,48.5003,48.6071,9000.0
2015-11-17 11:20:00,59.23,59.26,59.2,59.26,3100.0,48.6317,48.6563,48.6071,48.6563,3100.0
2015-11-17 11:25:00,59.25,59.4,59.24,59.33,17606.0,48.6481,48.7713,48.6399,48.7138,17606.0
2015-11-17 11:30:00,59.34,59.42,59.32,59.37,14935.0,48.722,48.7877,48.7056,48.7467,14935.0
2015-11-17 11:35:00,59.38,59.42,59.36,59.39,17775.0,48.7549,48.7877,48.7384,48.7631,17775.0
2015-11-17 11:40:00,59.4,59.44,59.34,59.42,15256.0,48.7713,48.8041,48.722,48.7877,15256.0
2015-11-17 11:45:00,59.42,59.47,59.41,59.42,11753.0,48.7877,48.8288,48.7795,48.7877,11753.0
2015-11-17 11:50:00,59.4,59.5,59.4,59.5,17399.0,48.7713,48.8534,48.7713,48.8534,17399.0
2015-11-17 11:55:00,59.48,59.58,59.45,59.57,18631.0,48.837,48.9191,48.8123,48.9109,18631.0
2015-11-17 12:00:00,59.57,59.64,59.56,59.62,14649.0,48.9109,48.9683,48.9027,48.9519,14649.0
2015-11-17 12:05:00,59.63,59.71,59.63,59.67,11292.0,48.9601,49.0258,48.9601,48.993,11292.0
2015-11-17 12:10:00,59.69,59.69,59.63,59.66,16843.0,49.0094,49.0094,48.9601,48.9848,16843.0
2015-11-17 12:15:00,59.65,59.71,59.63,59.69,14994.0,48.9766,49.0258,48.9601,49.0094,14994.0
2015-11-17 12:20:00,59.69,59.71,59.57,59.58,9584.0,49.0094,49.0258,48.9109,48.9191,9584.0
2015-11-17 12:25:00,59.57,59.64,59.55,59.62,9610.0,48.9109,48.9683,48.8944,48.9519,9610.0
2015-11-17 12:30:00,59.63,59.69,59.63,59.63,11300.0,48.9601,49.0094,48.9601,48.9601,11300.0
2015-11-17 12:35:00,59.63,59.67,59.55,59.58,17033.0,48.9601,48.993,48.8944,48.9191,17033.0
2015-11-17 12:40:00,59.55,59.57,59.52,59.53,9011.0,48.8944,48.9109,48.8698,48.878,9011.0
2015-11-17 12:45:00,59.51,59.56,59.49,59.51,5300.0,48.8616,48.9027,48.8452,48.8616,5300.0
2015-11-17 12:50:00,59.54,59.56,59.46,59.48,9500.0,48.8862,48.9027,48.8206,48.837,9500.0
2015-11-17 12:55:00,59.48,59.52,59.46,59.49,7250.0,48.837,48.8698,48.8206,48.8452,7250.0
2015-11-17 13:00:00,59.49,59.56,59.48,59.55,10017.0,48.8452,48.9027,48.837,48.8944,10017.0
2015-11-17 13:05:00,59.54,59.56,59.44,59.47,9649.0,48.8862,48.9027,48.8041,48.8288,9649.0
2015-11-17 13:10:00,59.48,59.52,59.47,59.51,10789.0,48.837,48.8698,48.8288,48.8616,10789.0
2015-11-17 13:15:00,59.5,59.51,59.35,59.35,14820.0,48.8534,48.8616,48.7302,48.7302,14820.0
2015-11-17 13:20:00,59.38,59.4,59.28,59.28,9050.0,48.7549,48.7713,48.6728,48.6728,9050.0
2015-11-17 13:25:00,59.27,59.31,59.19,59.19,13215.0,48.6646,48.6974,48.5989,48.5989,13215.0
2015-11-17 13:30:00,59.19,59.33,59.18,59.29,22375.0,48.5989,48.7138,48.5907,48.681,22375.0
2015-11-17 13:35:00,59.28,59.38,59.28,59.36,9872.0,48.6728,48.7549,48.6728,48.7384,9872.0
2015-11-17 13:40:00,59.37,59.43,59.34,59.4,12384.0,48.7467,48.7959,48.722,48.7713,12384.0
2015-11-17 13:45:00,59.4,59.42,59.37,59.42,12372.0,48.7713,48.7877,48.7467,48.7877,12372.0
2015-11-17 13:50:00,59.41,59.51,59.4,59.5,15450.0,48.7795,48.8616,48.7713,48.8534,15450.0
2015-11-17 13:55:00,59.51,59.54,59.49,59.52,14290.0,48.8616,48.8862,48.8452,48.8698,14290.0
2015-11-17 14:00:00,59.52,59.52,59.45,59.46,19780.0,48.8698,48.8698,48.8123,48.8206,19780.0
2015-11-17 14:05:00,59.46,59.6,59.45,59.59,23944.0,48.8206,48.9355,48.8123,48.9273,23944.0
2015-11-17 14:10:00,59.59,59.65,59.57,59.63,15117.0,48.9273,48.9766,48.9109,48.9601,15117.0
2015-11-17 14:15:00,59.64,59.64,59.57,59.6,23588.0,48.9683,48.9683,48.9109,48.9355,23588.0
2015-11-17 14:20:00,59.6,59.64,59.54,59.64,39890.0,48.9355,48.9683,48.8862,48.9683,39890.0
2015-11-17 14:25:00,59.63,59.64,59.56,59.58,25330.0,48.9601,48.9683,48.9027,48.9191,25330.0
2015-11-17 14:30:00,59.58,59.59,59.44,59.46,30261.0,48.9191,48.9273,48.8041,48.8206,30261.0
2015-11-17 14:35:00,59.46,59.48,59.44,59.44,35132.0,48.8206,48.837,48.8041,48.8041,35132.0
2015-11-17 14:40:00,59.45,59.52,59.45,59.47,56236.0,48.8123,48.8698,48.8123,48.8288,56236.0
2015-11-17 14:45:00,59.47,59.49,59.4,59.44,28484.0,48.8288,48.8452,48.7713,48.8041,28484.0
2015-11-17 14:50:00,59.45,59.52,59.38,59.44,21809.0,48.8123,48.8698,48.7549,48.8041,21809.0
2015-11-17 14:55:00,59.46,59.62,59.43,59.62,28831.0,48.8206,48.9519,48.7959,48.9519,28831.0
2015-11-17 15:00:00,59.62,59.63,59.48,59.56,25704.0,48.9519,48.9601,48.837,48.9027,25704.0
2015-11-17 15:05:00,59.55,59.6,59.54,59.58,34582.0,48.8944,48.9355,48.8862,48.9191,34582.0
2015-11-17 15:10:00,59.58,59.6,59.44,59.48,58430.0,48.9191,48.9355,48.8041,48.837,58430.0
2015-11-17 15:15:00,59.45,59.48,59.37,59.37,21658.0,48.8123,48.837,48.7467,48.7467,21658.0
2015-11-17 15:20:00,59.38,59.49,59.33,59.41,24524.0,48.7549,48.8452,48.7138,48.7795,24524.0
2015-11-17 15:25:00,59.4,59.4,59.35,59.4,17421.0,48.7713,48.7713,48.7302,48.7713,17421.0
2015-11-17 15:30:00,59.4,59.46,59.32,59.43,27521.0,48.7713,48.8206,48.7056,48.7959,27521.0
2015-11-17 15:35:00,59.44,59.45,59.34,59.38,23645.0,48.8041,48.8123,48.722,48.7549,23645.0
2015-11-17 15:40:00,59.38,59.53,59.37,59.48,28978.0,48.7549,48.878,48.7467,48.837,28978.0
2015-11-17 15:45:00,59.49,59.49,59.29,59.29,34515.0,48.8452,48.8452,48.681,48.681,34515.0
2015-11-17 15:50:00,59.29,59.37,59.23,59.35,86436.0,48.681,48.7467,48.6317,48.7302,86436.0
2015-11-17 15:55:00,59.34,59.35,59.27,59.3,108846.0,48.722,48.7302,48.6646,48.6892,108846.0
2015-11-18 09:30:00,59.33,59.56,59.33,59.46,30455.0,48.7138,48.9027,48.7138,48.8206,30455.0
2015-11-18 09:35:00,59.48,59.53,59.37,59.45,14382.0,48.837,48.878,48.7467,48.8123,14382.0
2015-11-18 09:40:00,59.43,59.49,59.33,59.37,21452.0,48.7959,48.8452,48.7138,48.7467,21452.0
2015-11-18 09:45:00,59.34,59.52,59.32,59.5,24655.0,48.722,48.8698,48.7056,48.8534,24655.0
2015-11-18 09:50:00,59.5,59.52,59.32,59.37,51512.0,48.8534,48.8698,48.7056,48.7467,51512.0
2015-11-18 09:55:00,59.4,59.45,59.36,59.42,59267.0,48.7713,48.8123,48.7384,48.7877,59267.0
2015-11-18 10:00:00,59.43,59.47,59.36,59.45,20561.0,48.7959,48.8288,48.7384,48.8123,20561.0
2015-11-18 10:05:00,59.47,59.49,59.42,59.44,9063.0,48.8288,48.8452,48.7877,48.8041,9063.0
2015-11-18 10:10:00,59.44,59.44,59.35,59.4,10771.0,48.8041,48.8041,48.7302,48.7713,10771.0
2015-11-18 10:15:00,59.37,59.43,59.37,59.4,6800.0,48.7467,48.7959,48.7467,48.7713,6800.0
2015-11-18 10:20:00,59.38,59.44,59.38,59.41,6677.0,48.7549,48.8041,48.7549,48.7795,6677.0
2015-11-18 10:25:00,59.43,59.43,59.31,59.38,11314.0,48.7959,48.7959,48.6974,48.7549,11314.0
2015-11-18 10:30:00,59.39,59.43,59.33,59.33,11880.0,48.7631,48.7959,48.7138,48.7138,11880.0
2015-11-18 10:35:00,59.33,59.42,59.3,59.42,14761.0,48.7138,48.7877,48.6892,48.7877,14761.0
2015-11-18 10:40:00,59.43,59.46,59.4,59.45,11000.0,48.7959,48.8206,48.7713,48.8123,11000.0
2015-11-18 10:45:00,59.45,59.47,59.42,59.45,6400.0,48.8123,48.8288,48.7877,48.8123,6400.0
2015-11-18 10:50:00,59.46,59.52,59.41,59.52,4803.0,48.8206,48.8698,48.7795,48.8698,4803.0
2015-11-18 10:55:00,59.51,59.75,59.5,59.71,25338.0,48.8616,49.0587,48.8534,49.0258,25338.0
2015-11-18 11:00:00,59.68,59.75,59.62,59.69,11254.0,49.0012,49.0587,48.9519,49.0094,11254.0
2015-11-18 11:05:00,59.68,59.71,59.63,59.69,8294.0,49.0012,49.0258,48.9601,49.0094,8294.0
2015-11-18 11:10:00,59.67,59.77,59.59,59.77,8035.0,48.993,49.0751,48.9273,49.0751,8035.0
2015-11-18 11:15:00,59.77,59.87,59.77,59.8,19817.0,49.0751,49.1572,49.0751,49.0997,19817.0
2015-11-18 11:20:00,59.8,59.86,59.78,59.78,10640.0,49.0997,49.149,49.0833,49.0833,10640.0
2015-11-18 11:25:00,59.76,59.87,59.76,59.87,9739.0,49.0669,49.1572,49.0669,49.1572,9739.0
2015-11-18 11:30:00,59.88,59.91,59.82,59.86,8200.0,49.1654,49.19,49.1161,49.149,8200.0
2015-11-18 11:35:00,59.86,59.91,59.86,59.9,8300.0,49.149,49.19,49.149,49.1818,8300.0
2015-11-18 11:40:00,59.87,59.92,59.87,59.92,5896.0,49.1572,49.1982,49.1572,49.1982,5896.0
2015-11-18 11:45:00,59.93,59.99,59.93,59.99,8113.0,49.2065,49.2557,49.2065,49.2557,8113.0
2015-11-18 11:50:00,59.99,60.04,59.98,60.0,21882.0,49.2557,49.2968,49.2475,49.2639,21882.0
2015-11-18 11:55:00,60.01,60.04,59.98,60.04,11302.0,49.2721,49.2968,49.2475,49.2968,11302.0
2015-11-18 12:00:00,60.04,60.12,59.99,60.12,17243.0,49.2968,49.3625,49.2557,49.3625,17243.0
2015-11-18 12:05:00,60.11,60.13,60.06,60.1,10844.0,49.3542,49.3707,49.3132,49.346,10844.0
2015-11-18 12:10:00,60.1,60.11,60.07,60.11,8870.0,49.346,49.3542,49.3214,49.3542,8870.0
2015-11-18 12:15:00,60.11,60.21,60.1,60.21,10935.0,49.3542,49.4364,49.346,49.4364,10935.0
2015-11-18 12:20:00,60.22,60.31,60.22,60.31,30568.0,49.4446,49.5185,49.4446,49.5185,30568.0
2015-11-18 12:25:00,60.33,60.34,60.25,60.34,16500.0,49.5349,49.5431,49.4692,49.5431,16500.0
2015-11-18 12:30:00,60.35,60.36,60.3,60.3,10187.0,49.5513,49.5595,49.5102,49.5102,10187.0
2015-11-18 12:35:00,60.3,60.31,60.24,60.26,10668.0,49.5102,49.5185,49.461,49.4774,10668.0
2015-11-18 12:40:00,60.25,60.25,60.18,60.23,6800.0,49.4692,49.4692,49.4117,49.4528,6800.0
2015-11-18 12:45:00,60.23,60.29,60.23,60.27,8071.0,49.4528,49.502,49.4528,49.4856,8071.0
2015-11-18 12:50:00,60.25,60.3,60.22,60.29,12215.0,49.4692,49.5102,49.4446,49.502,12215.0
2015-11-18 12:55:00,60.27,60.27,60.22,60.25,8450.0,49.4856,49.4856,49.4446,49.4692,8450.0
2015-11-18 13:00:00,60.25,60.29,60.24,60.27,9105.0,49.4692,49.502,49.461,49.4856,9105.0
2015-11-18 13:05:00,60.28,60.3,60.27,60.3,13748.0,49.4938,49.5102,49.4856,49.5102,13748.0
2015-11-18 13:10:00,60.3,60.3,60.26,60.27,13890.0,49.5102,49.5102,49.4774,49.4856,13890.0
2015-11-18 13:15:00,60.27,60.29,60.2,60.27,13143.0,49.4856,49.502,49.4281,49.4856,13143.0
2015-11-18 13:20:00,60.27,60.29,60.26,60.29,7778.0,49.4856,49.502,49.4774,49.502,7778.0
2015-11-18 13:25:00,60.28,60.31,60.21,60.21,10434.0,49.4938,49.5185,49.4364,49.4364,10434.0
2015-11-18 13:30:00,60.2,60.25,60.19,60.23,9003.0,49.4281,49.4692,49.4199,49.4528,9003.0
2015-11-18 13:35:00,60.23,60.28,60.22,60.26,10672.0,49.4528,49.4938,49.4446,49.4774,10672.0
2015-11-18 13:40:00,60.26,60.41,60.26,60.41,22986.0,49.4774,49.6006,49.4774,49.6006,22986.0
2015-11-18 13:45:00,60.4,60.41,60.34,60.34,19169.0,49.5924,49.6006,49.5431,49.5431,19169.0
2015-11-18 13:50:00,60.34,60.34,60.23,60.23,11185.0,49.5431,49.5431,49.4528,49.4528,11185.0
2015-11-18 13:55:00,60.23,60.25,60.19,60.22,13768.0,49.4528,49.4692,49.4199,49.4446,13768.0
2015-11-18 14:00:00,60.22,60.3,60.18,60.23,21292.0,49.4446,49.5102,49.4117,49.4528,21292.0
2015-11-18 14:05:00,60.22,60.41,60.21,60.39,12482.0,49.4446,49.6006,49.4364,49.5841,12482.0
2015-11-18 14:10:00,60.39,60.58,60.39,60.54,20374.0,49.5841,49.7401,49.5841,49.7073,20374.0
2015-11-18 14:15:00,60.52,60.55,60.48,60.55,13000.0,49.6909,49.7155,49.658,49.7155,13000.0
2015-11-18 14:20:00,60.55,60.57,60.52,60.55,17647.0,49.7155,49.7319,49.6909,49.7155,17647.0
2015-11-18 14:25:00,60.55,60.61,60.52,60.57,24288.0,49.7155,49.7648,49.6909,49.7319,24288.0
2015-11-18 14:30:00,60.56,60.61,60.55,60.61,18223.0,49.7237,49.7648,49.7155,49.7648,18223.0
2015-11-18 14:35:00,60.61,60.75,60.6,60.69,31531.0,49.7648,49.8797,49.7566,49.8305,31531.0
2015-11-18 14:40:00,60.68,60.73,60.67,60.71,16548.0,49.8223,49.8633,49.814,49.8469,16548.0
2015-11-18 14:45:00,60.72,60.73,60.67,60.67,16056.0,49.8551,49.8633,49.814,49.814,16056.0
2015-11-18 14:50:00,60.67,60.67,60.59,60.64,15020.0,49.814,49.814,49.7484,49.7894,15020.0
2015-11-18 14:55:00,60.65,60.75,60.62,60.74,24011.0,49.7976,49.8797,49.773,49.8715,24011.0
2015-11-18 15:00:00,60.75,60.77,60.71,60.73,18643.0,49.8797,49.8961,49.8469,49.8633,18643.0
2015-11-18 15:05:00,60.73,60.75,60.71,60.73,17295.0,49.8633,49.8797,49.8469,49.8633,17295.0
2015-11-18 15:10:00,60.72,60.72,60.63,60.67,21342.0,49.8551,49.8551,49.7812,49.814,21342.0
2015-11-18 15:15:00,60.67,60.72,60.66,60.71,18522.0,49.814,49.8551,49.8058,49.8469,18522.0
2015-11-18 15:20:00,60.71,60.75,60.65,60.68,26194.0,49.8469,49.8797,49.7976,49.8223,26194.0
2015-11-18 15:25:00,60.68,60.68,60.65,60.67,18014.0,49.8223,49.8223,49.7976,49.814,18014.0
2015-11-18 15:30:00,60.66,60.73,60.66,60.73,25978.0,49.8058,49.8633,49.8058,49.8633,25978.0
2015-11-18 15:35:00,60.72,60.79,60.72,60.76,37002.0,49.8551,49.9126,49.8551,49.8879,37002.0
2015-11-18 15:40:00,60.76,60.82,60.73,60.74,41790.0,49.8879,49.9372,49.8633,49.8715,41790.0
2015-11-18 15:45:00,60.74,60.83,60.73,60.8,42233.0,49.8715,49.9454,49.8633,49.9208,42233.0
2015-11-18 15:50:00,60.8,60.82,60.75,60.78,55164.0,49.9208,49.9372,49.8797,49.9044,55164.0
2015-11-18 15:55:00,60.79,60.8,60.72,60.73,97129.0,49.9126,49.9208,49.8551,49.8633,97129.0
2015-11-19 09:30:00,60.39,60.41,59.76,59.86,112989.0,49.5841,49.6006,49.0669,49.149,112989.0
2015-11-19 09:35:00,59.9,59.94,59.48,59.52,62999.0,49.1818,49.2147,48.837,48.8698,62999.0
2015-11-19 09:40:00,59.5,59.75,59.43,59.74,69109.0,48.8534,49.0587,48.7959,49.0505,69109.0
2015-11-19 09:45:00,59.76,60.0,59.67,59.98,73058.0,49.0669,49.2639,48.993,49.2475,73058.0
2015-11-19 09:50:00,60.0,60.01,59.96,60.0,21802.0,49.2639,49.2721,49.2311,49.2639,21802.0
2015-11-19 09:55:00,60.0,60.0,59.78,59.89,17288.0,49.2639,49.2639,49.0833,49.1736,17288.0
2015-11-19 10:00:00,59.89,59.92,59.83,59.92,14633.0,49.1736,49.1982,49.1243,49.1982,14633.0
2015-11-19 10:05:00,59.91,59.91,59.73,59.76,76764.0,49.19,49.19,49.0422,49.0669,76764.0
2015-11-19 10:10:00,59.75,59.78,59.64,59.65,20400.0,49.0587,49.0833,48.9683,48.9766,20400.0
2015-11-19 10:15:00,59.66,59.71,59.6,59.63,24449.0,48.9848,49.0258,48.9355,48.9601,24449.0
2015-11-19 10:20:00,59.63,59.71,59.6,59.7,14947.0,48.9601,49.0258,48.9355,49.0176,14947.0
2015-11-19 10:25:00,59.7,59.78,59.63,59.73,33638.0,49.0176,49.0833,48.9601,49.0422,33638.0
2015-11-19 10:30:00,59.73,59.78,59.64,59.65,28158.0,49.0422,49.0833,48.9683,48.9766,28158.0
2015-11-19 10:35:00,59.63,59.66,59.6,59.61,17619.0,48.9601,48.9848,48.9355,48.9437,17619.0
2015-11-19 10:40:00,59.6,59.62,59.5,59.59,34607.0,48.9355,48.9519,48.8534,48.9273,34607.0
2015-11-19 10:45:00,59.6,59.67,59.6,59.65,10552.0,48.9355,48.993,48.9355,48.9766,10552.0
2015-11-19 10:50:00,59.63,59.68,59.61,59.61,11183.0,48.9601,49.0012,48.9437,48.9437,11183.0
2015-11-19 10:55:00,59.63,59.65,59.58,59.64,9613.0,48.9601,48.9766,48.9191,48.9683,9613.0
2015-11-19 11:00:00,59.65,59.69,59.62,59.63,6672.0,48.9766,49.0094,48.9519,48.9601,6672.0
2015-11-19 11:05:00,59.65,59.7,59.63,59.69,8303.0,48.9766,49.0176,48.9601,49.0094,8303.0
2015-11-19 11:10:00,59.71,59.73,59.59,59.6,18852.0,49.0258,49.0422,48.9273,48.9355,18852.0
2015-11-19 11:15:00,59.61,59.69,59.6,59.65,28262.0,48.9437,49.0094,48.9355,48.9766,28262.0
2015-11-19 11:20:00,59.65,59.66,59.62,59.65,7747.0,48.9766,48.9848,48.9519,48.9766,7747.0
2015-11-19 11:25:00,59.65,59.78,59.65,59.78,41350.0,48.9766,49.0833,48.9766,49.0833,41350.0
2015-11-19 11:30:00,59.8,59.94,59.79,59.85,23975.0,49.0997,49.2147,49.0915,49.1408,23975.0
2015-11-19 11:35:00,59.84,59.84,59.77,59.78,10066.0,49.1326,49.1326,49.0751,49.0833,10066.0
2015-11-19 11:40:00,59.79,59.82,59.78,59.81,12203.0,49.0915,49.1161,49.0833,49.1079,12203.0
2015-11-19 11:45:00,59.81,59.91,59.8,59.84,8170.0,49.1079,49.19,49.0997,49.1326,8170.0
2015-11-19 11:50:00,59.84,59.87,59.78,59.87,4725.0,49.1326,49.1572,49.0833,49.1572,4725.0
2015-11-19 11:55:00,59.86,59.86,59.83,59.84,9400.0,49.149,49.149,49.1243,49.1326,9400.0
2015-11-19 12:00:00,59.84,60.05,59.83,60.01,14603.0,49.1326,49.305,49.1243,49.2721,14603.0
2015-11-19 12:05:00,60.01,60.03,59.94,59.94,9635.0,49.2721,49.2886,49.2147,49.2147,9635.0
2015-11-19 12:10:00,59.94,60.08,59.94,60.01,20140.0,49.2147,49.3296,49.2147,49.2721,20140.0
2015-11-19 12:15:00,59.99,60.01,59.87,59.92,25312.0,49.2557,49.2721,49.1572,49.1982,25312.0
2015-11-19 12:20:00,59.91,59.98,59.88,59.96,58680.0,49.19,49.2475,49.1654,49.2311,58680.0
2015-11-19 12:25:00,59.98,60.08,59.97,60.05,17534.0,49.2475,49.3296,49.2393,49.305,17534.0
2015-11-19 12:30:00,60.09,60.13,60.03,60.07,15712.0,49.3378,49.3707,49.2886,49.3214,15712.0
2015-11-19 12:35:00,60.08,60.11,60.04,60.1,15549.0,49.3296,49.3542,49.2968,49.346,15549.0
2015-11-19 12:40:00,60.11,60.14,59.97,60.09,44784.0,49.3542,49.3789,49.2393,49.3378,44784.0
2015-11-19 12:45:00,60.08,60.17,60.08,60.13,13681.0,49.3296,49.4035,49.3296,49.3707,13681.0
2015-11-19 12:50:00,60.14,60.17,60.12,60.16,24570.0,49.3789,49.4035,49.3625,49.3953,24570.0
2015-11-19 12:55:00,60.16,60.29,60.12,60.29,48454.0,49.3953,49.502,49.3625,49.502,48454.0
2015-11-19 13:00:00,60.3,60.38,60.3,60.37,18648.0,49.5102,49.5759,49.5102,49.5677,18648.0
2015-11-19 13:05:00,60.38,60.41,60.34,60.38,14435.0,49.5759,49.6006,49.5431,49.5759,14435.0
2015-11-19 13:10:00,60.36,60.4,60.33,60.36,18374.0,49.5595,49.5924,49.5349,49.5595,18374.0
2015-11-19 13:15:00,60.35,60.4,60.3,60.39,15162.0,49.5513,49.5924,49.5102,49.5841,15162.0
2015-11-19 13:20:00,60.39,60.41,60.32,60.4,14921.0,49.5841,49.6006,49.5267,49.5924,14921.0
2015-11-19 13:25:00,60.39,60.39,60.31,60.31,5900.0,49.5841,49.5841,49.5185,49.5185,5900.0
2015-11-19 13:30:00,60.32,60.32,60.24,60.25,9537.0,49.5267,49.5267,49.461,49.4692,9537.0
2015-11-19 13:35:00,60.25,60.28,60.23,60.28,6905.0,49.4692,49.4938,49.4528,49.4938,6905.0
2015-11-19 13:40:00,60.28,60.31,60.22,60.22,10135.0,49.4938,49.5185,49.4446,49.4446,10135.0
2015-11-19 13:45:00,60.21,60.23,60.15,60.16,11460.0,49.4364,49.4528,49.3871,49.3953,11460.0
2015-11-19 13:50:00,60.16,60.17,60.1,60.12,8103.0,49.3953,49.4035,49.346,49.3625,8103.0
2015-11-19 13:55:00,60.13,60.15,60.07,60.11,9444.0,49.3707,49.3871,49.3214,49.3542,9444.0
2015-11-19 14:00:00,60.12,60.12,60.0,60.0,7352.0,49.3625,49.3625,49.2639,49.2639,7352.0
2015-11-19 14:05:00,60.0,60.02,59.98,59.99,10124.0,49.2639,49.2804,49.2475,49.2557,10124.0
2015-11-19 14:10:00,59.98,60.0,59.92,59.94,12798.0,49.2475,49.2639,49.1982,49.2147,12798.0
2015-11-19 14:15:00,59.94,60.0,59.94,59.95,16389.0,49.2147,49.2639,49.2147,49.2229,16389.0
2015-11-19 14:20:00,59.95,59.96,59.86,59.91,21084.0,49.2229,49.2311,49.149,49.19,21084.0
2015-11-19 14:25:00,59.91,59.92,59.85,59.89,22716.0,49.19,49.1982,49.1408,49.1736,22716.0
2015-11-19 14:30:00,59.89,60.0,59.88,59.97,24891.0,49.1736,49.2639,49.1654,49.2393,24891.0
2015-11-19 14:35:00,59.96,60.03,59.94,60.0,17747.0,49.2311,49.2886,49.2147,49.2639,17747.0
2015-11-19 14:40:00,59.99,60.01,59.98,59.99,13878.0,49.2557,49.2721,49.2475,49.2557,13878.0
2015-11-19 14:45:00,59.98,60.01,59.98,59.98,21730.0,49.2475,49.2721,49.2475,49.2475,21730.0
2015-11-19 14:50:00,59.99,60.06,59.99,60.01,16016.0,49.2557,49.3132,49.2557,49.2721,16016.0
2015-11-19 14:55:00,60.02,60.05,60.0,60.01,27351.0,49.2804,49.305,49.2639,49.2721,27351.0
2015-11-19 15:00:00,60.02,60.04,60.0,60.03,18248.0,49.2804,49.2968,49.2639,49.2886,18248.0
2015-11-19 15:05:00,60.03,60.05,60.02,60.03,23086.0,49.2886,49.305,49.2804,49.2886,23086.0
2015-11-19 15:10:00,60.03,60.05,60.0,60.01,24182.0,49.2886,49.305,49.2639,49.2721,24182.0
2015-11-19 15:15:00,60.01,60.02,59.98,59.98,28799.0,49.2721,49.2804,49.2475,49.2475,28799.0
2015-11-19 15:20:00,59.98,60.05,59.96,60.03,28321.0,49.2475,49.305,49.2311,49.2886,28321.0
2015-11-19 15:25:00,60.03,60.08,60.02,60.02,22028.0,49.2886,49.3296,49.2804,49.2804,22028.0
2015-11-19 15:30:00,60.02,60.1,59.99,59.99,35449.0,49.2804,49.346,49.2557,49.2557,35449.0
2015-11-19 15:35:00,59.98,60.0,59.92,59.92,30028.0,49.2475,49.2639,49.1982,49.1982,30028.0
2015-11-19 15:40:00,59.92,59.98,59.9,59.91,31241.0,49.1982,49.2475,49.1818,49.19,31241.0
2015-11-19 15:45:00,59.92,59.98,59.89,59.9,36503.0,49.1982,49.2475,49.1736,49.1818,36503.0
2015-11-19 15:50:00,59.9,59.9,59.55,59.81,187343.0,49.1818,49.1818,48.8944,49.1079,187343.0
2015-11-19 15:55:00,59.81,59.83,59.76,59.77,195497.0,49.1079,49.1243,49.0669,49.0751,195497.0
2015-11-20 09:30:00,60.21,60.21,59.23,59.48,195859.0,49.4364,49.4364,48.6317,48.837,195859.0
2015-11-20 09:35:00,59.48,59.78,59.44,59.61,56342.0,48.837,49.0833,48.8041,48.9437,56342.0
2015-11-20 09:40:00,59.59,59.64,59.41,59.62,52344.0,48.9273,48.9683,48.7795,48.9519,52344.0
2015-11-20 09:45:00,59.62,59.69,59.56,59.64,18819.0,48.9519,49.0094,48.9027,48.9683,18819.0
2015-11-20 09:50:00,59.66,59.71,59.57,59.59,13177.0,48.9848,49.0258,48.9109,48.9273,13177.0
2015-11-20 09:55:00,59.6,59.81,59.59,59.81,17914.0,48.9355,49.1079,48.9273,49.1079,17914.0
2015-11-20 10:00:00,59.8,59.9,59.76,59.76,12796.0,49.0997,49.1818,49.0669,49.0669,12796.0
2015-11-20 10:05:00,59.78,60.02,59.77,59.98,23998.0,49.0833,49.2804,49.0751,49.2475,23998.0
2015-11-20 10:10:00,60.02,60.15,60.0,60.13,18560.0,49.2804,49.3871,49.2639,49.3707,18560.0
2015-11-20 10:15:00,60.12,60.17,60.06,60.11,16038.0,49.3625,49.4035,49.3132,49.3542,16038.0
2015-11-20 10:20:00,60.09,60.19,60.07,60.17,12500.0,49.3378,49.4199,49.3214,49.4035,12500.0
2015-11-20 10:25:00,60.16,60.2,60.07,60.07,45359.0,49.3953,49.4281,49.3214,49.3214,45359.0
2015-11-20 10:30:00,60.07,60.11,60.04,60.06,12232.0,49.3214,49.3542,49.2968,49.3132,12232.0
2015-11-20 10:35:00,60.04,60.1,60.03,60.09,17677.0,49.2968,49.346,49.2886,49.3378,17677.0
2015-11-20 10:40:00,60.09,60.09,60.02,60.02,20414.0,49.3378,49.3378,49.2804,49.2804,20414.0
2015-11-20 10:45:00,60.03,60.08,59.98,60.06,13545.0,49.2886,49.3296,49.2475,49.3132,13545.0
2015-11-20 10:50:00,60.06,60.08,60.02,60.03,19453.0,49.3132,49.3296,49.2804,49.2886,19453.0
2015-11-20 10:55:00,60.04,60.06,60.0,60.04,15993.0,49.2968,49.3132,49.2639,49.2968,15993.0
2015-11-20 11:00:00,60.04,60.11,60.01,60.09,19425.0,49.2968,49.3542,49.2721,49.3378,19425.0
2015-11-20 11:05:00,60.09,60.11,60.04,60.04,22299.0,49.3378,49.3542,49.2968,49.2968,22299.0
2015-11-20 11:10:00,60.05,60.11,60.04,60.08,18964.0,49.305,49.3542,49.2968,49.3296,18964.0
2015-11-20 11:15:00,60.08,60.12,60.01,60.02,26851.0,49.3296,49.3625,49.2721,49.2804,26851.0
2015-11-20 11:20:00,60.02,60.02,59.97,59.98,19774.0,49.2804,49.2804,49.2393,49.2475,19774.0
2015-11-20 11:25:00,59.97,60.01,59.95,59.99,14874.0,49.2393,49.2721,49.2229,49.2557,14874.0
2015-11-20 11:30:00,59.99,60.01,59.94,59.96,18298.0,49.2557,49.2721,49.2147,49.2311,18298.0
2015-11-20 11:35:00,59.95,59.96,59.89,59.92,17901.0,49.2229,49.2311,49.1736,49.1982,17901.0
2015-11-20 11:40:00,59.93,59.97,59.91,59.91,34410.0,49.2065,49.2393,49.19,49.19,34410.0
2015-11-20 11:45:00,59.92,59.95,59.88,59.9,13424.0,49.1982,49.2229,49.1654,49.1818,13424.0
2015-11-20 11:50:00,59.9,59.9,59.81,59.81,14061.0,49.1818,49.1818,49.1079,49.1079,14061.0
2015-11-20 11:55:00,59.8,59.86,59.79,59.85,11128.0,49.0997,49.149,49.0915,49.1408,11128.0
2015-11-20 12:00:00,59.86,59.89,59.82,59.83,13601.0,49.149,49.1736,49.1161,49.1243,13601.0
2015-11-20 12:05:00,59.83,59.86,59.8,59.86,7311.0,49.1243,49.149,49.0997,49.149,7311.0
2015-11-20 12:10:00,59.87,59.87,59.76,59.81,12473.0,49.1572,49.1572,49.0669,49.1079,12473.0
2015-11-20 12:15:00,59.82,59.83,59.77,59.82,12005.0,49.1161,49.1243,49.0751,49.1161,12005.0
2015-11-20 12:20:00,59.83,59.83,59.72,59.72,22349.0,49.1243,49.1243,49.034,49.034,22349.0
2015-11-20 12:25:00,59.72,59.74,59.66,59.66,19988.0,49.034,49.0505,48.9848,48.9848,19988.0
2015-11-20 12:30:00,59.65,59.68,59.64,59.66,37228.0,48.9766,49.0012,48.9683,48.9848,37228.0
2015-11-20 12:35:00,59.66,59.77,59.65,59.74,44091.0,48.9848,49.0751,48.9766,49.0505,44091.0
2015-11-20 12:40:00,59.73,59.77,59.73,59.76,17570.0,49.0422,49.0751,49.0422,49.0669,17570.0
2015-11-20 12:45:00,59.75,59.78,59.71,59.72,9186.0,49.0587,49.0833,49.0258,49.034,9186.0
2015-11-20 12:50:00,59.73,59.74,59.72,59.74,10777.0,49.0422,49.0505,49.034,49.0505,10777.0
2015-11-20 12:55:00,59.74,59.76,59.72,59.72,43088.0,49.0505,49.0669,49.034,49.034,43088.0
2015-11-20 13:00:00,59.72,59.76,59.72,59.75,22280.0,49.034,49.0669,49.034,49.0587,22280.0
2015-11-20 13:05:00,59.76,59.76,59.73,59.74,17660.0,49.0669,49.0669,49.0422,49.0505,17660.0
2015-11-20 13:10:00,59.75,59.76,59.72,59.73,11194.0,49.0587,49.0669,49.034,49.0422,11194.0
2015-11-20 13:15:00,59.73,59.74,59.7,59.7,13238.0,49.0422,49.0505,49.0176,49.0176,13238.0
2015-11-20 13:20:00,59.7,59.76,59.69,59.75,14884.0,49.0176,49.0669,49.0094,49.0587,14884.0
2015-11-20 13:25:00,59.75,59.76,59.7,59.72,14426.0,49.0587,49.0669,49.0176,49.034,14426.0
2015-11-20 13:30:00,59.71,59.74,59.7,59.7,8134.0,49.0258,49.0505,49.0176,49.0176,8134.0
2015-11-20 13:35:00,59.69,59.73,59.66,59.73,14629.0,49.0094,49.0422,48.9848,49.0422,14629.0
2015-11-20 13:40:00,59.73,59.74,59.68,59.68,10724.0,49.0422,49.0505,49.0012,49.0012,10724.0
2015-11-20 13:45:00,59.69,59.71,59.68,59.7,8199.0,49.0094,49.0258,49.0012,49.0176,8199.0
2015-11-20 13:50:00,59.71,59.73,59.69,59.73,16238.0,49.0258,49.0422,49.0094,49.0422,16238.0
2015-11-20 13:55:00,59.73,59.75,59.7,59.73,11379.0,49.0422,49.0587,49.0176,49.0422,11379.0
2015-11-20 14:00:00,59.74,59.75,59.72,59.73,14173.0,49.0505,49.0587,49.034,49.0422,14173.0
2015-11-20 14:05:00,59.74,59.77,59.73,59.74,13999.0,49.0505,49.0751,49.0422,49.0505,13999.0
2015-11-20 14:10:00,59.74,59.75,59.73,59.74,9422.0,49.0505,49.0587,49.0422,49.0505,9422.0
2015-11-20 14:15:00,59.73,59.77,59.72,59.74,19612.0,49.0422,49.0751,49.034,49.0505,19612.0
2015-11-20 14:20:00,59.75,59.75,59.72,59.72,9885.0,49.0587,49.0587,49.034,49.034,9885.0
2015-11-20 14:25:00,59.72,59.72,59.68,59.69,13979.0,49.034,49.034,49.0012,49.0094,13979.0
2015-11-20 14:30:00,59.68,59.71,59.68,59.7,15020.0,49.0012,49.0258,49.0012,49.0176,15020.0
2015-11-20 14:35:00,59.69,59.72,59.67,59.68,15876.0,49.0094,49.034,48.993,49.0012,15876.0
2015-11-20 14:40:00,59.68,59.71,59.66,59.68,14526.0,49.0012,49.0258,48.9848,49.0012,14526.0
2015-11-20 14:45:00,59.68,59.81,59.67,59.68,86367.0,49.0012,49.1079,48.993,49.0012,86367.0
2015-11-20 14:50:00,59.67,59.72,59.67,59.68,22279.0,48.993,49.034,48.993,49.0012,22279.0
2015-11-20 14:55:00,59.68,59.68,59.58,59.59,21923.0,49.0012,49.0012,48.9191,48.9273,21923.0
2015-11-20 15:00:00,59.59,59.63,59.5,59.51,32607.0,48.9273,48.9601,48.8534,48.8616,32607.0
2015-11-20 15:05:00,59.51,59.54,59.48,59.53,41714.0,48.8616,48.8862,48.837,48.878,41714.0
2015-11-20 15:10:00,59.52,59.57,59.5,59.56,25035.0,48.8698,48.9109,48.8534,48.9027,25035.0
2015-11-20 15:15:00,59.56,59.57,59.52,59.55,23621.0,48.9027,48.9109,48.8698,48.8944,23621.0
2015-11-20 15:20:00,59.55,59.55,59.51,59.52,27588.0,48.8944,48.8944,48.8616,48.8698,27588.0
2015-11-20 15:25:00,59.52,59.52,59.46,59.46,37549.0,48.8698,48.8698,48.8206,48.8206,37549.0
2015-11-20 15:30:00,59.46,59.55,59.46,59.5,48601.0,48.8206,48.8944,48.8206,48.8534,48601.0
2015-11-20 15:35:00,59.5,59.55,59.48,59.51,44075.0,48.8534,48.8944,48.837,48.8616,44075.0
2015-11-20 15:40:00,59.51,59.53,59.46,59.53,51494.0,48.8616,48.878,48.8206,48.878,51494.0
2015-11-20 15:45:00,59.53,59.54,59.48,59.48,48716.0,48.878,48.8862,48.837,48.837,48716.0
2015-11-20 15:50:00,59.48,59.54,59.37,59.38,258943.0,48.837,48.8862,48.7467,48.7549,258943.0
2015-11-20 15:55:00,59.37,59.42,59.22,59.42,445910.0,48.7467,48.7877,48.6235,48.7877,445910.0
2015-11-23 09:30:00,58.9,59.0,58.45,58.51,107419.0,48.3608,48.4429,47.9913,48.0405,107419.0
2015-11-23 09:35:00,58.56,58.74,58.44,58.59,89689.0,48.0816,48.2294,47.9831,48.1062,89689.0
2015-11-23 09:40:00,58.57,58.58,58.4,58.4,49741.0,48.0898,48.098,47.9502,47.9502,49741.0
2015-11-23 09:45:00,58.4,58.41,58.06,58.17,174453.0,47.9502,47.9584,47.6711,47.7614,174453.0
2015-11-23 09:50:00,58.16,58.21,57.91,57.97,103465.0,47.7532,47.7942,47.5479,47.5972,103465.0
2015-11-23 09:55:00,57.96,58.39,57.95,58.3,87788.0,47.589,47.942,47.5807,47.8681,87788.0
2015-11-23 10:00:00,58.32,58.32,58.05,58.09,33745.0,47.8845,47.8845,47.6629,47.6957,33745.0
2015-11-23 10:05:00,58.09,58.16,58.01,58.1,70678.0,47.6957,47.7532,47.63,47.7039,70678.0
2015-11-23 10:10:00,58.08,58.09,57.99,58.06,139743.0,47.6875,47.6957,47.6136,47.6711,139743.0
2015-11-23 10:15:00,58.06,58.26,58.05,58.16,314662.0,47.6711,47.8353,47.6629,47.7532,314662.0
2015-11-23 10:20:00,58.15,58.2,58.15,58.19,101167.0,47.745,47.786,47.745,47.7778,101167.0
2015-11-23 10:25:00,58.2,58.28,58.18,58.25,120751.0,47.786,47.8517,47.7696,47.8271,120751.0
2015-11-23 10:30:00,58.26,58.44,58.24,58.25,132124.0,47.8353,47.9831,47.8189,47.8271,132124.0
2015-11-23 10:35:00,58.24,58.26,58.15,58.16,22994.0,47.8189,47.8353,47.745,47.7532,22994.0
2015-11-23 10:40:00,58.16,58.16,58.08,58.13,39316.0,47.7532,47.7532,47.6875,47.7285,39316.0
2015-11-23 10:45:00,58.13,58.15,58.04,58.04,61401.0,47.7285,47.745,47.6546,47.6546,61401.0
2015-11-23 10:50:00,58.04,58.07,57.96,58.01,35986.0,47.6546,47.6793,47.589,47.63,35986.0
2015-11-23 10:55:00,58.01,58.1,58.0,58.09,37930.0,47.63,47.7039,47.6218,47.6957,37930.0
2015-11-23 11:00:00,58.09,58.1,58.0,58.0,52876.0,47.6957,47.7039,47.6218,47.6218,52876.0
2015-11-23 11:05:00,58.0,58.01,57.87,57.88,29262.0,47.6218,47.63,47.5151,47.5233,29262.0
2015-11-23 11:10:00,57.87,57.88,57.82,57.85,30808.0,47.5151,47.5233,47.474,47.4986,30808.0
2015-11-23 11:15:00,57.85,57.86,57.73,57.73,39258.0,47.4986,47.5068,47.4001,47.4001,39258.0
2015-11-23 11:20:00,57.74,57.8,57.71,57.74,53283.0,47.4083,47.4576,47.3837,47.4083,53283.0
2015-11-23 11:25:00,57.74,57.74,57.62,57.68,49188.0,47.4083,47.4083,47.3098,47.3591,49188.0
2015-11-23 11:30:00,57.68,57.7,57.6,57.62,72801.0,47.3591,47.3755,47.2934,47.3098,72801.0
2015-11-23 11:35:00,57.62,57.62,57.4,57.4,64201.0,47.3098,47.3098,47.1292,47.1292,64201.0
2015-11-23 11:40:00,57.4,57.55,57.4,57.54,79891.0,47.1292,47.2523,47.1292,47.2441,79891.0
2015-11-23 11:45:00,57.55,57.62,57.54,57.58,46936.0,47.2523,47.3098,47.2441,47.277,46936.0
2015-11-23 11:50:00,57.59,57.61,57.52,57.6,54896.0,47.2852,47.3016,47.2277,47.2934,54896.0
2015-11-23 11:55:00,57.6,57.61,57.57,57.6,40299.0,47.2934,47.3016,47.2687,47.2934,40299.0
2015-11-23 12:00:00,57.6,57.61,57.49,57.49,52886.0,47.2934,47.3016,47.2031,47.2031,52886.0
2015-11-23 12:05:00,57.48,57.5,57.41,57.43,36545.0,47.1948,47.2113,47.1374,47.1538,36545.0
2015-11-23 12:10:00,57.44,57.51,57.41,57.45,31864.0,47.162,47.2195,47.1374,47.1702,31864.0
2015-11-23 12:15:00,57.44,57.44,57.32,57.34,98257.0,47.162,47.162,47.0635,47.0799,98257.0
2015-11-23 12:20:00,57.34,57.35,57.29,57.31,30512.0,47.0799,47.0881,47.0388,47.0553,30512.0
2015-11-23 12:25:00,57.31,57.41,57.29,57.3,34224.0,47.0553,47.1374,47.0388,47.0471,34224.0
2015-11-23 12:30:00,57.3,57.31,57.23,57.27,54876.0,47.0471,47.0553,46.9896,47.0224,54876.0
2015-11-23 12:35:00,57.27,57.38,57.23,57.28,128229.0,47.0224,47.1127,46.9896,47.0306,128229.0
2015-11-23 12:40:00,57.27,57.31,57.25,57.3,91625.0,47.0224,47.0553,47.006,47.0471,91625.0
2015-11-23 12:45:00,57.3,57.32,57.27,57.3,55060.0,47.0471,47.0635,47.0224,47.0471,55060.0
2015-11-23 12:50:00,57.31,57.42,57.28,57.39,39643.0,47.0553,47.1456,47.0306,47.1209,39643.0
2015-11-23 12:55:00,57.4,57.41,57.34,57.4,79195.0,47.1292,47.1374,47.0799,47.1292,79195.0
2015-11-23 13:00:00,57.4,57.41,57.28,57.3,39203.0,47.1292,47.1374,47.0306,47.0471,39203.0
2015-11-23 13:05:00,57.29,57.32,57.28,57.31,25208.0,47.0388,47.0635,47.0306,47.0553,25208.0
2015-11-23 13:10:00,57.31,57.31,57.23,57.29,27403.0,47.0553,47.0553,46.9896,47.0388,27403.0
2015-11-23 13:15:00,57.29,57.32,57.28,57.32,21138.0,47.0388,47.0635,47.0306,47.0635,21138.0
2015-11-23 13:20:00,57.33,57.39,57.31,57.34,25982.0,47.0717,47.1209,47.0553,47.0799,25982.0
2015-11-23 13:25:00,57.33,57.39,57.31,57.37,20253.0,47.0717,47.1209,47.0553,47.1045,20253.0
2015-11-23 13:30:00,57.38,57.38,57.3,57.3,32306.0,47.1127,47.1127,47.0471,47.0471,32306.0
2015-11-23 13:35:00,57.3,57.35,57.3,57.35,23300.0,47.0471,47.0881,47.0471,47.0881,23300.0
2015-11-23 13:40:00,57.35,57.35,57.25,57.28,46916.0,47.0881,47.0881,47.006,47.0306,46916.0
2015-11-23 13:45:00,57.28,57.36,57.26,57.35,21709.0,47.0306,47.0963,47.0142,47.0881,21709.0
2015-11-23 13:50:00,57.36,57.61,57.35,57.53,65711.0,47.0963,47.3016,47.0881,47.2359,65711.0
2015-11-23 13:55:00,57.52,57.7,57.5,57.65,69633.0,47.2277,47.3755,47.2113,47.3344,69633.0
2015-11-23 14:00:00,57.65,57.67,57.58,57.59,32342.0,47.3344,47.3508,47.277,47.2852,32342.0
2015-11-23 14:05:00,57.59,57.61,57.54,57.57,37199.0,47.2852,47.3016,47.2441,47.2687,37199.0
2015-11-23 14:10:00,57.56,57.57,57.42,57.43,48849.0,47.2605,47.2687,47.1456,47.1538,48849.0
2015-11-23 14:15:00,57.43,57.43,57.34,57.37,32016.0,47.1538,47.1538,47.0799,47.1045,32016.0
2015-11-23 14:20:00,57.37,57.37,57.28,57.3,36613.0,47.1045,47.1045,47.0306,47.0471,36613.0
2015-11-23 14:25:00,57.29,57.38,57.27,57.34,26025.0,47.0388,47.1127,47.0224,47.0799,26025.0
2015-11-23 14:30:00,57.33,57.33,57.28,57.3,33426.0,47.0717,47.0717,47.0306,47.0471,33426.0
2015-11-23 14:35:00,57.29,57.38,57.2,57.23,38715.0,47.0388,47.1127,46.9649,46.9896,38715.0
2015-11-23 14:40:00,57.23,57.27,57.12,57.12,67600.0,46.9896,47.0224,46.8993,46.8993,67600.0
2015-11-23 14:45:00,57.13,57.26,57.13,57.26,28869.0,46.9075,47.0142,46.9075,47.0142,28869.0
2015-11-23 14:50:00,57.25,57.31,57.19,57.21,90221.0,47.006,47.0553,46.9567,46.9732,90221.0
2015-11-23 14:55:00,57.21,57.22,57.1,57.15,40097.0,46.9732,46.9814,46.8828,46.9239,40097.0
2015-11-23 15:00:00,57.13,57.28,57.13,57.27,34701.0,46.9075,47.0306,46.9075,47.0224,34701.0
2015-11-23 15:05:00,57.26,57.39,57.26,57.37,63509.0,47.0142,47.1209,47.0142,47.1045,63509.0
2015-11-23 15:10:00,57.37,57.74,57.37,57.68,246544.0,47.1045,47.4083,47.1045,47.3591,246544.0
2015-11-23 15:15:00,57.68,57.69,57.62,57.64,47566.0,47.3591,47.3673,47.3098,47.3262,47566.0
2015-11-23 15:20:00,57.64,57.64,57.36,57.36,55473.0,47.3262,47.3262,47.0963,47.0963,55473.0
2015-11-23 15:25:00,57.35,57.38,57.29,57.34,79875.0,47.0881,47.1127,47.0388,47.0799,79875.0
2015-11-23 15:30:00,57.33,57.34,57.18,57.25,123930.0,47.0717,47.0799,46.9485,47.006,123930.0
2015-11-23 15:35:00,57.25,57.26,57.17,57.18,87778.0,47.006,47.0142,46.9403,46.9485,87778.0
2015-11-23 15:40:00,57.17,57.24,57.12,57.15,124201.0,46.9403,46.9978,46.8993,46.9239,124201.0
2015-11-23 15:45:00,57.15,57.18,57.14,57.15,99565.0,46.9239,46.9485,46.9157,46.9239,99565.0
2015-11-23 15:50:00,57.15,57.15,56.93,56.94,301849.0,46.9239,46.9239,46.7433,46.7515,301849.0
2015-11-23 15:55:00,56.95,56.95,56.5,56.8,412143.0,46.7597,46.7597,46.3902,46.6365,412143.0
2015-11-24 09:30:00,59.12,59.79,58.92,59.03,279349.0,48.5414,49.0915,48.3772,48.4675,279349.0
2015-11-24 09:35:00,59.03,59.35,58.88,59.18,143202.0,48.4675,48.7302,48.3443,48.5907,143202.0
2015-11-24 09:40:00,59.18,59.77,59.17,59.52,128466.0,48.5907,49.0751,48.5824,48.8698,128466.0
2015-11-24 09:45:00,59.57,59.61,58.72,58.77,89853.0,48.9109,48.9437,48.213,48.254,89853.0
2015-11-24 09:50:00,58.81,59.6,58.79,59.57,80462.0,48.2869,48.9355,48.2704,48.9109,80462.0
2015-11-24 09:55:00,59.56,59.56,59.22,59.51,74712.0,48.9027,48.9027,48.6235,48.8616,74712.0
2015-11-24 10:00:00,59.52,60.23,59.3,60.07,197059.0,48.8698,49.4528,48.6892,49.3214,197059.0
2015-11-24 10:05:00,60.11,60.33,59.43,59.61,140167.0,49.3542,49.5349,48.7959,48.9437,140167.0
2015-11-24 10:10:00,59.62,60.29,59.6,60.2,101518.0,48.9519,49.502,48.9355,49.4281,101518.0
2015-11-24 10:15:00,60.21,60.27,60.05,60.13,56796.0,49.4364,49.4856,49.305,49.3707,56796.0
2015-11-24 10:20:00,60.13,60.15,59.36,59.57,96647.0,49.3707,49.3871,48.7384,48.9109,96647.0
2015-11-24 10:25:00,59.6,59.64,59.02,59.09,81953.0,48.9355,48.9683,48.4593,48.5168,81953.0
2015-11-24 10:30:00,59.09,59.09,57.73,57.75,243094.0,48.5168,48.5168,47.4001,47.4165,243094.0
2015-11-24 10:35:00,57.74,58.24,57.42,58.13,214911.0,47.4083,47.8189,47.1456,47.7285,214911.0
2015-11-24 10:40:00,58.1,58.38,58.07,58.34,105490.0,47.7039,47.9338,47.6793,47.901,105490.0
2015-11-24 10:45:00,58.32,58.44,58.16,58.44,75077.0,47.8845,47.9831,47.7532,47.9831,75077.0
2015-11-24 10:50:00,58.47,58.55,58.21,58.24,77776.0,48.0077,48.0734,47.7942,47.8189,77776.0
2015-11-24 10:55:00,58.26,58.3,58.0,58.14,66877.0,47.8353,47.8681,47.6218,47.7367,66877.0
2015-11-24 11:00:00,58.17,58.23,57.62,57.92,105125.0,47.7614,47.8106,47.3098,47.5561,105125.0
2015-11-24 11:05:00,57.93,58.59,57.82,58.56,143760.0,47.5643,48.1062,47.474,48.0816,143760.0
2015-11-24 11:10:00,58.55,58.77,58.54,58.63,59809.0,48.0734,48.254,48.0652,48.1391,59809.0
2015-11-24 11:15:00,58.63,58.76,58.54,58.66,86089.0,48.1391,48.2458,48.0652,48.1637,86089.0
2015-11-24 11:20:00,58.69,59.0,58.69,58.95,139093.0,48.1883,48.4429,48.1883,48.4018,139093.0
2015-11-24 11:25:00,58.95,59.11,58.89,58.97,32788.0,48.4018,48.5332,48.3525,48.4182,32788.0
2015-11-24 11:30:00,58.98,59.03,58.81,58.9,86077.0,48.4264,48.4675,48.2869,48.3608,86077.0
2015-11-24 11:35:00,58.92,59.47,58.9,59.39,47830.0,48.3772,48.8288,48.3608,48.7631,47830.0
2015-11-24 11:40:00,59.36,59.4,59.24,59.31,51247.0,48.7384,48.7713,48.6399,48.6974,51247.0
2015-11-24 11:45:00,59.29,59.35,59.07,59.33,41963.0,48.681,48.7302,48.5003,48.7138,41963.0
2015-11-24 11:50:00,59.31,59.58,59.29,59.52,45534.0,48.6974,48.9191,48.681,48.8698,45534.0
2015-11-24 11:55:00,59.52,59.65,59.42,59.64,38076.0,48.8698,48.9766,48.7877,48.9683,38076.0
2015-11-24 12:00:00,59.64,59.73,59.51,59.54,52851.0,48.9683,49.0422,48.8616,48.8862,52851.0
2015-11-24 12:05:00,59.55,59.6,59.48,59.57,20069.0,48.8944,48.9355,48.837,48.9109,20069.0
2015-11-24 12:10:00,59.56,59.8,59.56,59.7,27892.0,48.9027,49.0997,48.9027,49.0176,27892.0
2015-11-24 12:15:00,59.71,59.8,59.7,59.75,27098.0,49.0258,49.0997,49.0176,49.0587,27098.0
2015-11-24 12:20:00,59.74,59.79,59.6,59.71,72384.0,49.0505,49.0915,48.9355,49.0258,72384.0
2015-11-24 12:25:00,59.72,59.89,59.69,59.87,42543.0,49.034,49.1736,49.0094,49.1572,42543.0
2015-11-24 12:30:00,59.88,59.89,59.81,59.83,42046.0,49.1654,49.1736,49.1079,49.1243,42046.0
2015-11-24 12:35:00,59.83,59.86,59.79,59.85,41748.0,49.1243,49.149,49.0915,49.1408,41748.0
2015-11-24 12:40:00,59.85,60.06,59.84,60.02,78280.0,49.1408,49.3132,49.1326,49.2804,78280.0
2015-11-24 12:45:00,60.02,60.02,59.76,59.82,80920.0,49.2804,49.2804,49.0669,49.1161,80920.0
2015-11-24 12:50:00,59.83,60.0,59.82,59.93,96007.0,49.1243,49.2639,49.1161,49.2065,96007.0
2015-11-24 12:55:00,59.91,60.07,59.91,60.03,25101.0,49.19,49.3214,49.19,49.2886,25101.0
2015-11-24 13:00:00,60.03,60.19,60.02,60.18,23998.0,49.2886,49.4199,49.2804,49.4117,23998.0
2015-11-24 13:05:00,60.17,60.26,60.14,60.24,33873.0,49.4035,49.4774,49.3789,49.461,33873.0
2015-11-24 13:10:00,60.25,60.27,60.12,60.18,61643.0,49.4692,49.4856,49.3625,49.4117,61643.0
2015-11-24 13:15:00,60.19,60.24,60.14,60.17,46948.0,49.4199,49.461,49.3789,49.4035,46948.0
2015-11-24 13:20:00,60.18,60.28,60.18,60.27,25067.0,49.4117,49.4938,49.4117,49.4856,25067.0
2015-11-24 13:25:00,60.27,60.43,60.27,60.43,35950.0,49.4856,49.617,49.4856,49.617,35950.0
2015-11-24 13:30:00,60.41,60.5,60.41,60.48,30157.0,49.6006,49.6745,49.6006,49.658,30157.0
2015-11-24 13:35:00,60.48,60.48,60.17,60.17,37674.0,49.658,49.658,49.4035,49.4035,37674.0
2015-11-24 13:40:00,60.16,60.41,60.13,60.35,27764.0,49.3953,49.6006,49.3707,49.5513,27764.0
2015-11-24 13:45:00,60.34,60.5,60.34,60.43,32550.0,49.5431,49.6745,49.5431,49.617,32550.0
2015-11-24 13:50:00,60.42,60.46,60.33,60.39,22130.0,49.6088,49.6416,49.5349,49.5841,22130.0
2015-11-24 13:55:00,60.4,60.61,60.38,60.54,61981.0,49.5924,49.7648,49.5759,49.7073,61981.0
2015-11-24 14:00:00,60.51,60.72,60.5,60.7,48109.0,49.6827,49.8551,49.6745,49.8387,48109.0
2015-11-24 14:05:00,60.7,60.84,60.7,60.74,56773.0,49.8387,49.9536,49.8387,49.8715,56773.0
2015-11-24 14:10:00,60.76,60.85,60.65,60.84,67811.0,49.8879,49.9618,49.7976,49.9536,67811.0
2015-11-24 14:15:00,60.82,61.0,60.78,60.94,81181.0,49.9372,50.085,49.9044,50.0357,81181.0
2015-11-24 14:20:00,60.93,61.02,60.82,60.82,50510.0,50.0275,50.1014,49.9372,49.9372,50510.0
2015-11-24 14:25:00,60.82,61.0,60.82,60.99,38195.0,49.9372,50.085,49.9372,50.0768,38195.0
2015-11-24 14:30:00,60.98,61.0,60.39,60.54,226094.0,50.0686,50.085,49.5841,49.7073,226094.0
2015-11-24 14:35:00,60.56,60.61,60.43,60.43,45575.0,49.7237,49.7648,49.617,49.617,45575.0
2015-11-24 14:40:00,60.45,60.55,60.37,60.54,49481.0,49.6334,49.7155,49.5677,49.7073,49481.0
2015-11-24 14:45:00,60.52,60.78,60.51,60.73,57181.0,49.6909,49.9044,49.6827,49.8633,57181.0
2015-11-24 14:50:00,60.73,60.83,60.58,60.64,53879.0,49.8633,49.9454,49.7401,49.7894,53879.0
2015-11-24 14:55:00,60.65,60.73,60.6,60.7,49751.0,49.7976,49.8633,49.7566,49.8387,49751.0
2015-11-24 15:00:00,60.7,60.83,60.7,60.78,61073.0,49.8387,49.9454,49.8387,49.9044,61073.0
2015-11-24 15:05:00,60.77,60.81,60.7,60.78,83448.0,49.8961,49.929,49.8387,49.9044,83448.0
2015-11-24 15:10:00,60.78,60.78,60.55,60.71,109374.0,49.9044,49.9044,49.7155,49.8469,109374.0
2015-11-24 15:15:00,60.71,60.83,60.71,60.77,49166.0,49.8469,49.9454,49.8469,49.8961,49166.0
2015-11-24 15:20:00,60.76,60.85,60.72,60.76,62199.0,49.8879,49.9618,49.8551,49.8879,62199.0
2015-11-24 15:25:00,60.78,60.81,60.68,60.79,61223.0,49.9044,49.929,49.8223,49.9126,61223.0
2015-11-24 15:30:00,60.79,60.8,60.58,60.69,93251.0,49.9126,49.9208,49.7401,49.8305,93251.0
2015-11-24 15:35:00,60.67,60.69,60.63,60.67,61891.0,49.814,49.8305,49.7812,49.814,61891.0
2015-11-24 15:40:00,60.67,60.72,60.6,60.63,66353.0,49.814,49.8551,49.7566,49.7812,66353.0
2015-11-24 15:45:00,60.61,60.62,60.5,60.51,111643.0,49.7648,49.773,49.6745,49.6827,111643.0
2015-11-24 15:50:00,60.5,60.51,60.23,60.25,150821.0,49.6745,49.6827,49.4528,49.4692,150821.0
2015-11-24 15:55:00,60.26,60.44,60.26,60.42,162171.0,49.4774,49.6252,49.4774,49.6088,162171.0
2015-11-25 09:30:00,60.49,60.5,59.94,60.11,62189.0,49.6663,49.6745,49.2147,49.3542,62189.0
2015-11-25 09:35:00,60.1,60.71,60.03,60.59,40241.0,49.346,49.8469,49.2886,49.7484,40241.0
2015-11-25 09:40:00,60.56,60.89,60.24,60.3,126705.0,49.7237,49.9947,49.461,49.5102,126705.0
2015-11-25 09:45:00,60.25,60.61,60.18,60.54,111756.0,49.4692,49.7648,49.4117,49.7073,111756.0
2015-11-25 09:50:00,60.51,60.6,60.42,60.6,26196.0,49.6827,49.7566,49.6088,49.7566,26196.0
2015-11-25 09:55:00,60.6,60.77,60.58,60.64,56268.0,49.7566,49.8961,49.7401,49.7894,56268.0
2015-11-25 10:00:00,60.64,60.77,60.41,60.77,45837.0,49.7894,49.8961,49.6006,49.8961,45837.0
2015-11-25 10:05:00,60.73,60.77,60.67,60.69,51530.0,49.8633,49.8961,49.814,49.8305,51530.0
2015-11-25 10:10:00,60.69,60.87,60.59,60.86,67544.0,49.8305,49.9783,49.7484,49.97,67544.0
2015-11-25 10:15:00,60.84,60.96,60.71,60.87,91757.0,49.9536,50.0522,49.8469,49.9783,91757.0
2015-11-25 10:20:00,60.86,60.89,60.7,60.78,38300.0,49.97,49.9947,49.8387,49.9044,38300.0
2015-11-25 10:25:00,60.78,60.81,60.67,60.68,38349.0,49.9044,49.929,49.814,49.8223,38349.0
2015-11-25 10:30:00,60.68,60.76,60.66,60.69,50970.0,49.8223,49.8879,49.8058,49.8305,50970.0
2015-11-25 10:35:00,60.69,61.24,60.69,61.09,110865.0,49.8305,50.282,49.8305,50.1589,110865.0
2015-11-25 10:40:00,61.09,61.36,61.06,61.11,64088.0,50.1589,50.3806,50.1343,50.1753,64088.0
2015-11-25 10:45:00,61.12,61.23,61.08,61.12,41986.0,50.1835,50.2738,50.1507,50.1835,41986.0
2015-11-25 10:50:00,61.13,61.17,60.87,60.94,38468.0,50.1917,50.2246,49.9783,50.0357,38468.0
2015-11-25 10:55:00,60.92,60.94,60.73,60.8,32074.0,50.0193,50.0357,49.8633,49.9208,32074.0
2015-11-25 11:00:00,60.8,60.92,60.74,60.92,38709.0,49.9208,50.0193,49.8715,50.0193,38709.0
2015-11-25 11:05:00,60.92,61.05,60.87,60.87,36175.0,50.0193,50.126,49.9783,49.9783,36175.0
2015-11-25 11:10:00,60.85,60.85,60.66,60.68,28569.0,49.9618,49.9618,49.8058,49.8223,28569.0
2015-11-25 11:15:00,60.68,60.68,60.51,60.64,49144.0,49.8223,49.8223,49.6827,49.7894,49144.0
2015-11-25 11:20:00,60.64,60.74,60.57,60.74,19811.0,49.7894,49.8715,49.7319,49.8715,19811.0
2015-11-25 11:25:00,60.72,60.74,60.48,60.49,34024.0,49.8551,49.8715,49.658,49.6663,34024.0
2015-11-25 11:30:00,60.5,60.66,60.48,60.57,56290.0,49.6745,49.8058,49.658,49.7319,56290.0
2015-11-25 11:35:00,60.55,60.65,60.47,60.5,30797.0,49.7155,49.7976,49.6498,49.6745,30797.0
2015-11-25 11:40:00,60.48,60.53,60.38,60.51,40554.0,49.658,49.6991,49.5759,49.6827,40554.0
2015-11-25 11:45:00,60.49,60.57,60.44,60.57,36591.0,49.6663,49.7319,49.6252,49.7319,36591.0
2015-11-25 11:50:00,60.56,60.7,60.56,60.69,27195.0,49.7237,49.8387,49.7237,49.8305,27195.0
2015-11-25 11:55:00,60.68,60.68,60.56,60.58,33930.0,49.8223,49.8223,49.7237,49.7401,33930.0
2015-11-25 12:00:00,60.58,60.58,60.4,60.42,35896.0,49.7401,49.7401,49.5924,49.6088,35896.0
2015-11-25 12:05:00,60.42,60.43,60.31,60.31,22008.0,49.6088,49.617,49.5185,49.5185,22008.0
2015-11-25 12:10:00,60.3,60.31,60.2,60.23,28000.0,49.5102,49.5185,49.4281,49.4528,28000.0
2015-11-25 12:15:00,60.24,60.34,60.24,60.29,22633.0,49.461,49.5431,49.461,49.502,22633.0
2015-11-25 12:20:00,60.29,60.31,60.2,60.28,27370.0,49.502,49.5185,49.4281,49.4938,27370.0
2015-11-25 12:25:00,60.27,60.28,60.17,60.25,23292.0,49.4856,49.4938,49.4035,49.4692,23292.0
2015-11-25 12:30:00,60.25,60.32,60.2,60.27,15123.0,49.4692,49.5267,49.4281,49.4856,15123.0
2015-11-25 12:35:00,60.28,60.31,60.13,60.19,17692.0,49.4938,49.5185,49.3707,49.4199,17692.0
2015-11-25 12:40:00,60.18,60.41,60.18,60.36,40961.0,49.4117,49.6006,49.4117,49.5595,40961.0
2015-11-25 12:45:00,60.37,60.42,60.29,60.29,22637.0,49.5677,49.6088,49.502,49.502,22637.0
2015-11-25 12:50:00,60.29,60.33,60.21,60.27,19756.0,49.502,49.5349,49.4364,49.4856,19756.0
2015-11-25 12:55:00,60.27,60.29,60.2,60.25,17943.0,49.4856,49.502,49.4281,49.4692,17943.0
2015-11-25 13:00:00,60.25,60.26,60.14,60.22,14303.0,49.4692,49.4774,49.3789,49.4446,14303.0
2015-11-25 13:05:00,60.22,60.23,60.13,60.18,15583.0,49.4446,49.4528,49.3707,49.4117,15583.0
2015-11-25 13:10:00,60.2,60.2,60.08,60.09,13453.0,49.4281,49.4281,49.3296,49.3378,13453.0
2015-11-25 13:15:00,60.07,60.09,60.02,60.07,17818.0,49.3214,49.3378,49.2804,49.3214,17818.0
2015-11-25 13:20:00,60.06,60.12,60.04,60.06,12672.0,49.3132,49.3625,49.2968,49.3132,12672.0
2015-11-25 13:25:00,60.06,60.06,59.91,59.92,14038.0,49.3132,49.3132,49.19,49.1982,14038.0
2015-11-25 13:30:00,59.92,60.01,59.83,59.99,30403.0,49.1982,49.2721,49.1243,49.2557,30403.0
2015-11-25 13:35:00,59.98,60.07,59.98,60.07,24308.0,49.2475,49.3214,49.2475,49.3214,24308.0
2015-11-25 13:40:00,60.07,60.08,59.95,60.06,38303.0,49.3214,49.3296,49.2229,49.3132,38303.0
2015-11-25 13:45:00,60.05,60.05,59.95,59.96,16135.0,49.305,49.305,49.2229,49.2311,16135.0
2015-11-25 13:50:00,59.97,60.01,59.96,59.99,8221.0,49.2393,49.2721,49.2311,49.2557,8221.0
2015-11-25 13:55:00,59.98,60.01,59.93,60.01,13462.0,49.2475,49.2721,49.2065,49.2721,13462.0
2015-11-25 14:00:00,60.0,60.08,60.0,60.0,21106.0,49.2639,49.3296,49.2639,49.2639,21106.0
2015-11-25 14:05:00,60.01,60.04,60.0,60.01,10549.0,49.2721,49.2968,49.2639,49.2721,10549.0
2015-11-25 14:10:00,60.01,60.01,59.96,59.97,9518.0,49.2721,49.2721,49.2311,49.2393,9518.0
2015-11-25 14:15:00,59.96,60.09,59.96,60.06,15195.0,49.2311,49.3378,49.2311,49.3132,15195.0
2015-11-25 14:20:00,60.06,60.11,60.04,60.04,13942.0,49.3132,49.3542,49.2968,49.2968,13942.0
2015-11-25 14:25:00,60.04,60.11,60.03,60.07,16794.0,49.2968,49.3542,49.2886,49.3214,16794.0
2015-11-25 14:30:00,60.06,60.08,59.99,60.06,23950.0,49.3132,49.3296,49.2557,49.3132,23950.0
2015-11-25 14:35:00,60.07,60.09,60.03,60.09,22052.0,49.3214,49.3378,49.2886,49.3378,22052.0
2015-11-25 14:40:00,60.1,60.1,60.03,60.08,9655.0,49.346,49.346,49.2886,49.3296,9655.0
2015-11-25 14:45:00,60.08,60.09,60.01,60.09,16691.0,49.3296,49.3378,49.2721,49.3378,16691.0
2015-11-25 14:50:00,60.08,60.09,60.0,60.08,23980.0,49.3296,49.3378,49.2639,49.3296,23980.0
2015-11-25 14:55:00,60.09,60.16,60.08,60.16,25516.0,49.3378,49.3953,49.3296,49.3953,25516.0
2015-11-25 15:00:00,60.17,60.29,60.16,60.23,27627.0,49.4035,49.502,49.3953,49.4528,27627.0
2015-11-25 15:05:00,60.23,60.26,60.14,60.19,23846.0,49.4528,49.4774,49.3789,49.4199,23846.0
2015-11-25 15:10:00,60.19,60.21,60.14,60.15,11340.0,49.4199,49.4364,49.3789,49.3871,11340.0
2015-11-25 15:15:00,60.15,60.24,60.15,60.19,38015.0,49.3871,49.461,49.3871,49.4199,38015.0
2015-11-25 15:20:00,60.18,60.18,60.06,60.09,26473.0,49.4117,49.4117,49.3132,49.3378,26473.0
2015-11-25 15:25:00,60.09,60.15,60.08,60.13,16338.0,49.3378,49.3871,49.3296,49.3707,16338.0
2015-11-25 15:30:00,60.12,60.15,60.06,60.15,25277.0,49.3625,49.3871,49.3132,49.3871,25277.0
2015-11-25 15:35:00,60.14,60.15,60.05,60.11,30261.0,49.3789,49.3871,49.305,49.3542,30261.0
2015-11-25 15:40:00,60.11,60.11,60.0,60.07,52803.0,49.3542,49.3542,49.2639,49.3214,52803.0
2015-11-25 15:45:00,60.07,60.17,60.07,60.17,48859.0,49.3214,49.4035,49.3214,49.4035,48859.0
2015-11-25 15:50:00,60.17,60.25,60.13,60.19,154572.0,49.4035,49.4692,49.3707,49.4199,154572.0
2015-11-25 15:55:00,60.19,60.28,60.17,60.26,151776.0,49.4199,49.4938,49.4035,49.4774,151776.0
2015-11-27 09:30:00,60.23,60.69,60.0,60.68,43034.0,49.4528,49.8305,49.2639,49.8223,43034.0
2015-11-27 09:35:00,60.66,60.66,60.3,60.57,21796.0,49.8058,49.8058,49.5102,49.7319,21796.0
2015-11-27 09:40:00,60.57,60.57,60.22,60.3,26531.0,49.7319,49.7319,49.4446,49.5102,26531.0
2015-11-27 09:45:00,60.31,60.41,60.17,60.28,20799.0,49.5185,49.6006,49.4035,49.4938,20799.0
2015-11-27 09:50:00,60.3,60.66,60.22,60.52,25256.0,49.5102,49.8058,49.4446,49.6909,25256.0
2015-11-27 09:55:00,60.52,60.57,60.47,60.52,20202.0,49.6909,49.7319,49.6498,49.6909,20202.0
2015-11-27 10:00:00,60.54,60.54,60.36,60.4,13958.0,49.7073,49.7073,49.5595,49.5924,13958.0
2015-11-27 10:05:00,60.4,60.4,60.24,60.35,20579.0,49.5924,49.5924,49.461,49.5513,20579.0
2015-11-27 10:10:00,60.35,60.37,60.25,60.3,12269.0,49.5513,49.5677,49.4692,49.5102,12269.0
2015-11-27 10:15:00,60.3,60.36,60.22,60.34,13443.0,49.5102,49.5595,49.4446,49.5431,13443.0
2015-11-27 10:20:00,60.34,60.44,60.31,60.43,21968.0,49.5431,49.6252,49.5185,49.617,21968.0
2015-11-27 10:25:00,60.43,60.47,60.41,60.44,9050.0,49.617,49.6498,49.6006,49.6252,9050.0
2015-11-27 10:30:00,60.41,60.5,60.33,60.4,68564.0,49.6006,49.6745,49.5349,49.5924,68564.0
2015-11-27 10:35:00,60.41,60.47,60.4,60.41,14087.0,49.6006,49.6498,49.5924,49.6006,14087.0
2015-11-27 10:40:00,60.42,60.46,60.36,60.45,12811.0,49.6088,49.6416,49.5595,49.6334,12811.0
2015-11-27 10:45:00,60.44,60.5,60.43,60.44,11947.0,49.6252,49.6745,49.617,49.6252,11947.0
2015-11-27 10:50:00,60.47,60.47,60.39,60.45,8545.0,49.6498,49.6498,49.5841,49.6334,8545.0
2015-11-27 10:55:00,60.46,60.46,60.38,60.44,8855.0,49.6416,49.6416,49.5759,49.6252,8855.0
2015-11-27 11:00:00,60.45,60.52,60.44,60.51,11527.0,49.6334,49.6909,49.6252,49.6827,11527.0
2015-11-27 11:05:00,60.52,60.53,60.46,60.48,19880.0,49.6909,49.6991,49.6416,49.658,19880.0
2015-11-27 11:10:00,60.47,60.54,60.44,60.52,28551.0,49.6498,49.7073,49.6252,49.6909,28551.0
2015-11-27 11:15:00,60.53,60.61,60.53,60.61,9745.0,49.6991,49.7648,49.6991,49.7648,9745.0
2015-11-27 11:20:00,60.61,60.65,60.59,60.63,9701.0,49.7648,49.7976,49.7484,49.7812,9701.0
2015-11-27 11:25:00,60.62,60.68,60.58,60.61,12569.0,49.773,49.8223,49.7401,49.7648,12569.0
2015-11-27 11:30:00,60.61,60.71,60.61,60.69,13563.0,49.7648,49.8469,49.7648,49.8305,13563.0
2015-11-27 11:35:00,60.69,60.72,60.67,60.71,7400.0,49.8305,49.8551,49.814,49.8469,7400.0
2015-11-27 11:40:00,60.7,60.73,60.68,60.69,12759.0,49.8387,49.8633,49.8223,49.8305,12759.0
2015-11-27 11:45:00,60.68,60.68,60.59,60.65,12544.0,49.8223,49.8223,49.7484,49.7976,12544.0
2015-11-27 11:50:00,60.67,60.68,60.6,60.67,11568.0,49.814,49.8223,49.7566,49.814,11568.0
2015-11-27 11:55:00,60.67,60.67,60.61,60.62,8684.0,49.814,49.814,49.7648,49.773,8684.0
2015-11-27 12:00:00,60.63,60.65,60.55,60.58,7706.0,49.7812,49.7976,49.7155,49.7401,7706.0
2015-11-27 12:05:00,60.58,60.6,60.54,60.57,13911.0,49.7401,49.7566,49.7073,49.7319,13911.0
2015-11-27 12:10:00,60.57,60.62,60.56,60.62,8732.0,49.7319,49.773,49.7237,49.773,8732.0
2015-11-27 12:15:00,60.64,60.66,60.6,60.6,7800.0,49.7894,49.8058,49.7566,49.7566,7800.0
2015-11-27 12:20:00,60.61,60.62,60.56,60.57,11597.0,49.7648,49.773,49.7237,49.7319,11597.0
2015-11-27 12:25:00,60.57,60.59,60.54,60.58,8498.0,49.7319,49.7484,49.7073,49.7401,8498.0
2015-11-27 12:30:00,60.57,60.6,60.57,60.58,8327.0,49.7319,49.7566,49.7319,49.7401,8327.0
2015-11-27 12:35:00,60.58,60.58,60.51,60.51,15543.0,49.7401,49.7401,49.6827,49.6827,15543.0
2015-11-27 12:40:00,60.5,60.54,60.45,60.51,18219.0,49.6745,49.7073,49.6334,49.6827,18219.0
2015-11-27 12:45:00,60.5,60.52,60.49,60.51,25521.0,49.6745,49.6909,49.6663,49.6827,25521.0
2015-11-27 12:50:00,60.5,60.5,60.41,60.42,28674.0,49.6745,49.6745,49.6006,49.6088,28674.0
2015-11-27 12:55:00,60.43,60.5,60.41,60.45,53771.0,49.617,49.6745,49.6006,49.6334,53771.0
2015-11-30 09:30:00,60.39,60.88,60.39,60.81,37673.0,49.5841,49.9865,49.5841,49.929,37673.0
2015-11-30 09:35:00,60.81,60.84,60.44,60.58,36780.0,49.929,49.9536,49.6252,49.7401,36780.0
2015-11-30 09:40:00,60.54,60.81,60.45,60.7,35474.0,49.7073,49.929,49.6334,49.8387,35474.0
2015-11-30 09:45:00,60.69,60.88,60.62,60.72,40593.0,49.8305,49.9865,49.773,49.8551,40593.0
2015-11-30 09:50:00,60.74,60.83,60.64,60.78,28289.0,49.8715,49.9454,49.7894,49.9044,28289.0
2015-11-30 09:55:00,60.81,60.86,60.73,60.76,24332.0,49.929,49.97,49.8633,49.8879,24332.0
2015-11-30 10:00:00,60.72,60.93,60.7,60.8,27062.0,49.8551,50.0275,49.8387,49.9208,27062.0
2015-11-30 10:05:00,60.81,60.87,60.71,60.83,38824.0,49.929,49.9783,49.8469,49.9454,38824.0
2015-11-30 10:10:00,60.79,60.89,60.78,60.8,32966.0,49.9126,49.9947,49.9044,49.9208,32966.0
2015-11-30 10:15:00,60.8,60.88,60.77,60.79,30758.0,49.9208,49.9865,49.8961,49.9126,30758.0
2015-11-30 10:20:00,60.79,60.97,60.77,60.97,17227.0,49.9126,50.0604,49.8961,50.0604,17227.0
2015-11-30 10:25:00,60.95,61.0,60.87,60.87,36804.0,50.0439,50.085,49.9783,49.9783,36804.0
2015-11-30 10:30:00,60.89,61.03,60.86,61.01,76136.0,49.9947,50.1096,49.97,50.0932,76136.0
2015-11-30 10:35:00,61.0,61.07,60.92,61.05,30115.0,50.085,50.1425,50.0193,50.126,30115.0
2015-11-30 10:40:00,61.06,61.17,61.05,61.14,28411.0,50.1343,50.2246,50.126,50.1999,28411.0
2015-11-30 10:45:00,61.14,61.21,61.1,61.21,27546.0,50.1999,50.2574,50.1671,50.2574,27546.0
2015-11-30 10:50:00,61.21,61.24,61.18,61.2,27993.0,50.2574,50.282,50.2328,50.2492,27993.0
2015-11-30 10:55:00,61.22,61.26,61.19,61.24,34128.0,50.2656,50.2985,50.241,50.282,34128.0
2015-11-30 11:00:00,61.24,61.25,61.17,61.18,34954.0,50.282,50.2903,50.2246,50.2328,34954.0
2015-11-30 11:05:00,61.18,61.36,61.17,61.35,42930.0,50.2328,50.3806,50.2246,50.3724,42930.0
2015-11-30 11:10:00,61.35,61.36,61.29,61.33,30993.0,50.3724,50.3806,50.3231,50.3559,30993.0
2015-11-30 11:15:00,61.32,61.47,61.3,61.46,68472.0,50.3477,50.4709,50.3313,50.4627,68472.0
2015-11-30 11:20:00,61.47,61.57,61.46,61.51,59629.0,50.4709,50.553,50.4627,50.5037,59629.0
2015-11-30 11:25:00,61.51,61.56,61.43,61.47,29939.0,50.5037,50.5448,50.4381,50.4709,29939.0
2015-11-30 11:30:00,61.47,61.58,61.4,61.57,50906.0,50.4709,50.5612,50.4134,50.553,50906.0
2015-11-30 11:35:00,61.57,61.57,61.49,61.55,8974.0,50.553,50.553,50.4873,50.5366,8974.0
2015-11-30 11:40:00,61.54,61.55,61.42,61.45,15271.0,50.5284,50.5366,50.4298,50.4545,15271.0
2015-11-30 11:45:00,61.46,61.5,61.41,61.42,15390.0,50.4627,50.4955,50.4216,50.4298,15390.0
2015-11-30 11:50:00,61.42,61.42,61.24,61.26,18907.0,50.4298,50.4298,50.282,50.2985,18907.0
2015-11-30 11:55:00,61.27,61.32,61.21,61.25,13118.0,50.3067,50.3477,50.2574,50.2903,13118.0
2015-11-30 12:00:00,61.25,61.39,61.2,61.38,11687.0,50.2903,50.4052,50.2492,50.397,11687.0
2015-11-30 12:05:00,61.36,61.48,61.36,61.44,14254.0,50.3806,50.4791,50.3806,50.4463,14254.0
2015-11-30 12:10:00,61.42,61.43,61.31,61.37,13559.0,50.4298,50.4381,50.3395,50.3888,13559.0
2015-11-30 12:15:00,61.37,61.45,61.37,61.42,12272.0,50.3888,50.4545,50.3888,50.4298,12272.0
2015-11-30 12:20:00,61.42,61.46,61.4,61.46,23783.0,50.4298,50.4627,50.4134,50.4627,23783.0
2015-11-30 12:25:00,61.46,61.48,61.4,61.4,12233.0,50.4627,50.4791,50.4134,50.4134,12233.0
2015-11-30 12:30:00,61.4,61.47,61.4,61.46,14674.0,50.4134,50.4709,50.4134,50.4627,14674.0
2015-11-30 12:35:00,61.45,61.55,61.41,61.52,28889.0,50.4545,50.5366,50.4216,50.5119,28889.0
2015-11-30 12:40:00,61.51,61.52,61.48,61.5,27805.0,50.5037,50.5119,50.4791,50.4955,27805.0
2015-11-30 12:45:00,61.5,61.54,61.49,61.53,19822.0,50.4955,50.5284,50.4873,50.5202,19822.0
2015-11-30 12:50:00,61.52,61.54,61.49,61.53,8473.0,50.5119,50.5284,50.4873,50.5202,8473.0
2015-11-30 12:55:00,61.53,61.54,61.49,61.51,18760.0,50.5202,50.5284,50.4873,50.5037,18760.0
2015-11-30 13:00:00,61.5,61.65,61.35,61.43,117416.0,50.4955,50.6187,50.3724,50.4381,117416.0
2015-11-30 13:05:00,61.43,61.47,61.4,61.43,23645.0,50.4381,50.4709,50.4134,50.4381,23645.0
2015-11-30 13:10:00,61.42,61.5,61.41,61.49,14953.0,50.4298,50.4955,50.4216,50.4873,14953.0
2015-11-30 13:15:00,61.49,61.52,61.46,61.52,7038.0,50.4873,50.5119,50.4627,50.5119,7038.0
2015-11-30 13:20:00,61.52,61.64,61.51,61.64,9088.0,50.5119,50.6105,50.5037,50.6105,9088.0
2015-11-30 13:25:00,61.64,61.69,61.59,61.69,12081.0,50.6105,50.6515,50.5694,50.6515,12081.0
2015-11-30 13:30:00,61.69,61.73,61.63,61.73,21198.0,50.6515,50.6844,50.6023,50.6844,21198.0
2015-11-30 13:35:00,61.72,61.8,61.66,61.71,20055.0,50.6762,50.7418,50.6269,50.668,20055.0
2015-11-30 13:40:00,61.72,61.82,61.72,61.81,16590.0,50.6762,50.7583,50.6762,50.7501,16590.0
2015-11-30 13:45:00,61.82,61.86,61.81,61.84,13095.0,50.7583,50.7911,50.7501,50.7747,13095.0
2015-11-30 13:50:00,61.84,61.89,61.83,61.87,13970.0,50.7747,50.8157,50.7665,50.7993,13970.0
2015-11-30 13:55:00,61.86,62.08,61.85,62.05,45082.0,50.7911,50.9717,50.7829,50.9471,45082.0
2015-11-30 14:00:00,62.03,62.07,61.97,61.98,28357.0,50.9307,50.9635,50.8814,50.8896,28357.0
2015-11-30 14:05:00,61.99,62.04,61.95,62.01,41297.0,50.8978,50.9389,50.865,50.9143,41297.0
2015-11-30 14:10:00,62.01,62.05,61.98,61.99,41367.0,50.9143,50.9471,50.8896,50.8978,41367.0
2015-11-30 14:15:00,61.98,61.99,61.89,61.89,13012.0,50.8896,50.8978,50.8157,50.8157,13012.0
2015-11-30 14:20:00,61.88,61.93,61.84,61.89,19675.0,50.8075,50.8486,50.7747,50.8157,19675.0
2015-11-30 14:25:00,61.88,61.96,61.87,61.95,17219.0,50.8075,50.8732,50.7993,50.865,17219.0
2015-11-30 14:30:00,61.96,62.04,61.96,61.98,36716.0,50.8732,50.9389,50.8732,50.8896,36716.0
2015-11-30 14:35:00,61.97,62.01,61.96,61.97,15636.0,50.8814,50.9143,50.8732,50.8814,15636.0
2015-11-30 14:40:00,61.96,61.98,61.93,61.94,13430.0,50.8732,50.8896,50.8486,50.8568,13430.0
2015-11-30 14:45:00,61.93,61.95,61.91,61.94,13749.0,50.8486,50.865,50.8322,50.8568,13749.0
2015-11-30 14:50:00,61.95,61.95,61.84,61.84,18971.0,50.865,50.865,50.7747,50.7747,18971.0
2015-11-30 14:55:00,61.85,61.85,61.77,61.77,21291.0,50.7829,50.7829,50.7172,50.7172,21291.0
2015-11-30 15:00:00,61.77,61.78,61.72,61.76,30240.0,50.7172,50.7254,50.6762,50.709,30240.0
2015-11-30 15:05:00,61.76,61.76,61.72,61.76,41680.0,50.709,50.709,50.6762,50.709,41680.0
2015-11-30 15:10:00,61.76,61.77,61.67,61.67,41825.0,50.709,50.7172,50.6351,50.6351,41825.0
2015-11-30 15:15:00,61.67,61.72,61.67,61.67,35078.0,50.6351,50.6762,50.6351,50.6351,35078.0
2015-11-30 15:20:00,61.66,61.71,61.64,61.67,55881.0,50.6269,50.668,50.6105,50.6351,55881.0
2015-11-30 15:25:00,61.66,61.71,61.62,61.67,26033.0,50.6269,50.668,50.5941,50.6351,26033.0
2015-11-30 15:30:00,61.66,61.66,61.58,61.6,29429.0,50.6269,50.6269,50.5612,50.5776,29429.0
2015-11-30 15:35:00,61.6,61.62,61.54,61.54,55855.0,50.5776,50.5941,50.5284,50.5284,55855.0
2015-11-30 15:40:00,61.53,61.61,61.45,61.46,58858.0,50.5202,50.5858,50.4545,50.4627,58858.0
2015-11-30 15:45:00,61.45,61.56,61.42,61.55,74116.0,50.4545,50.5448,50.4298,50.5366,74116.0
2015-11-30 15:50:00,61.54,61.58,61.47,61.58,87896.0,50.5284,50.5612,50.4709,50.5612,87896.0
2015-11-30 15:55:00,61.57,61.7,61.56,61.66,169399.0,50.553,50.6597,50.5448,50.6269,169399.0
2015-12-01 09:30:00,62.09,62.35,61.96,62.27,109089.0,50.98,51.1934,50.8732,51.1277,109089.0
2015-12-01 09:35:00,62.31,62.31,62.04,62.04,62152.0,51.1606,51.1606,50.9389,50.9389,62152.0
2015-12-01 09:40:00,62.06,62.33,62.03,62.33,55223.0,50.9553,51.177,50.9307,51.177,55223.0
2015-12-01 09:45:00,62.34,62.34,62.11,62.19,44330.0,51.1852,51.1852,50.9964,51.0621,44330.0
2015-12-01 09:50:00,62.21,62.29,62.14,62.27,41494.0,51.0785,51.1442,51.021,51.1277,41494.0
2015-12-01 09:55:00,62.26,62.4,62.2,62.31,40453.0,51.1195,51.2345,51.0703,51.1606,40453.0
2015-12-01 10:00:00,62.32,62.32,62.2,62.27,40085.0,51.1688,51.1688,51.0703,51.1277,40085.0
2015-12-01 10:05:00,62.25,62.28,62.15,62.15,48501.0,51.1113,51.136,51.0292,51.0292,48501.0
2015-12-01 10:10:00,62.15,62.2,62.06,62.08,50059.0,51.0292,51.0703,50.9553,50.9717,50059.0
2015-12-01 10:15:00,62.09,62.09,61.72,61.76,50545.0,50.98,50.98,50.6762,50.709,50545.0
2015-12-01 10:20:00,61.75,61.83,61.69,61.78,28746.0,50.7008,50.7665,50.6515,50.7254,28746.0
2015-12-01 10:25:00,61.79,61.83,61.74,61.78,25410.0,50.7336,50.7665,50.6926,50.7254,25410.0
2015-12-01 10:30:00,61.77,61.78,61.62,61.63,26077.0,50.7172,50.7254,50.5941,50.6023,26077.0
2015-12-01 10:35:00,61.62,61.9,61.62,61.81,27958.0,50.5941,50.824,50.5941,50.7501,27958.0
2015-12-01 10:40:00,61.84,61.93,61.81,61.87,19566.0,50.7747,50.8486,50.7501,50.7993,19566.0
2015-12-01 10:45:00,61.87,61.9,61.79,61.89,14056.0,50.7993,50.824,50.7336,50.8157,14056.0
2015-12-01 10:50:00,61.91,61.96,61.84,61.84,25000.0,50.8322,50.8732,50.7747,50.7747,25000.0
2015-12-01 10:55:00,61.85,61.91,61.77,61.82,17942.0,50.7829,50.8322,50.7172,50.7583,17942.0
2015-12-01 11:00:00,61.82,61.91,61.81,61.91,12348.0,50.7583,50.8322,50.7501,50.8322,12348.0
2015-12-01 11:05:00,61.9,61.92,61.74,61.76,19646.0,50.824,50.8404,50.6926,50.709,19646.0
2015-12-01 11:10:00,61.76,61.79,61.71,61.73,15022.0,50.709,50.7336,50.668,50.6844,15022.0
2015-12-01 11:15:00,61.74,61.76,61.66,61.73,17239.0,50.6926,50.709,50.6269,50.6844,17239.0
2015-12-01 11:20:00,61.7,61.78,61.68,61.73,18015.0,50.6597,50.7254,50.6433,50.6844,18015.0
2015-12-01 11:25:00,61.74,61.77,61.64,61.66,18662.0,50.6926,50.7172,50.6105,50.6269,18662.0
2015-12-01 11:30:00,61.67,61.69,61.52,61.55,28427.0,50.6351,50.6515,50.5119,50.5366,28427.0
2015-12-01 11:35:00,61.54,61.54,61.36,61.48,54438.0,50.5284,50.5284,50.3806,50.4791,54438.0
2015-12-01 11:40:00,61.5,61.6,61.46,61.6,13833.0,50.4955,50.5776,50.4627,50.5776,13833.0
2015-12-01 11:45:00,61.6,61.84,61.6,61.83,12176.0,50.5776,50.7747,50.5776,50.7665,12176.0
2015-12-01 11:50:00,61.84,61.94,61.83,61.93,20603.0,50.7747,50.8568,50.7665,50.8486,20603.0
2015-12-01 11:55:00,61.93,61.93,61.8,61.89,11100.0,50.8486,50.8486,50.7418,50.8157,11100.0
2015-12-01 12:00:00,61.93,61.98,61.82,61.82,13809.0,50.8486,50.8896,50.7583,50.7583,13809.0
2015-12-01 12:05:00,61.82,61.91,61.79,61.91,6432.0,50.7583,50.8322,50.7336,50.8322,6432.0
2015-12-01 12:10:00,61.91,61.97,61.87,61.94,19958.0,50.8322,50.8814,50.7993,50.8568,19958.0
2015-12-01 12:15:00,61.93,61.96,61.84,61.86,13760.0,50.8486,50.8732,50.7747,50.7911,13760.0
2015-12-01 12:20:00,61.88,61.98,61.88,61.97,6024.0,50.8075,50.8896,50.8075,50.8814,6024.0
2015-12-01 12:25:00,61.97,61.97,61.87,61.88,32896.0,50.8814,50.8814,50.7993,50.8075,32896.0
2015-12-01 12:30:00,61.88,61.91,61.85,61.86,22363.0,50.8075,50.8322,50.7829,50.7911,22363.0
2015-12-01 12:35:00,61.87,61.87,61.81,61.84,23204.0,50.7993,50.7993,50.7501,50.7747,23204.0
2015-12-01 12:40:00,61.84,61.92,61.84,61.86,15296.0,50.7747,50.8404,50.7747,50.7911,15296.0
2015-12-01 12:45:00,61.87,61.95,61.85,61.95,12040.0,50.7993,50.865,50.7829,50.865,12040.0
2015-12-01 12:50:00,61.95,61.96,61.77,61.79,12828.0,50.865,50.8732,50.7172,50.7336,12828.0
2015-12-01 12:55:00,61.8,61.89,61.8,61.84,11856.0,50.7418,50.8157,50.7418,50.7747,11856.0
2015-12-01 13:00:00,61.81,61.82,61.67,61.69,13215.0,50.7501,50.7583,50.6351,50.6515,13215.0
2015-12-01 13:05:00,61.67,61.7,61.59,61.66,6250.0,50.6351,50.6597,50.5694,50.6269,6250.0
2015-12-01 13:10:00,61.66,61.66,61.58,61.6,10986.0,50.6269,50.6269,50.5612,50.5776,10986.0
2015-12-01 13:15:00,61.59,61.74,61.59,61.74,18281.0,50.5694,50.6926,50.5694,50.6926,18281.0
2015-12-01 13:20:00,61.72,61.74,61.54,61.62,21717.0,50.6762,50.6926,50.5284,50.5941,21717.0
2015-12-01 13:25:00,61.6,61.6,61.52,61.54,13840.0,50.5776,50.5776,50.5119,50.5284,13840.0
2015-12-01 13:30:00,61.52,61.52,61.28,61.43,25102.0,50.5119,50.5119,50.3149,50.4381,25102.0
2015-12-01 13:35:00,61.42,61.5,61.38,61.5,10500.0,50.4298,50.4955,50.397,50.4955,10500.0
2015-12-01 13:40:00,61.5,61.56,61.5,61.52,14100.0,50.4955,50.5448,50.4955,50.5119,14100.0
2015-12-01 13:45:00,61.5,61.52,61.41,61.52,16076.0,50.4955,50.5119,50.4216,50.5119,16076.0
2015-12-01 13:50:00,61.51,61.58,61.5,61.57,14013.0,50.5037,50.5612,50.4955,50.553,14013.0
2015-12-01 13:55:00,61.56,61.58,61.5,61.58,11448.0,50.5448,50.5612,50.4955,50.5612,11448.0
2015-12-01 14:00:00,61.57,61.7,61.57,61.61,15572.0,50.553,50.6597,50.553,50.5858,15572.0
2015-12-01 14:05:00,61.62,61.68,61.58,61.67,12028.0,50.5941,50.6433,50.5612,50.6351,12028.0
2015-12-01 14:10:00,61.68,61.71,61.64,61.66,14264.0,50.6433,50.668,50.6105,50.6269,14264.0
2015-12-01 14:15:00,61.65,61.68,61.58,61.6,21268.0,50.6187,50.6433,50.5612,50.5776,21268.0
2015-12-01 14:20:00,61.61,61.72,61.61,61.69,19793.0,50.5858,50.6762,50.5858,50.6515,19793.0
2015-12-01 14:25:00,61.67,61.67,61.61,61.67,13105.0,50.6351,50.6351,50.5858,50.6351,13105.0
2015-12-01 14:30:00,61.68,61.69,61.61,61.62,10382.0,50.6433,50.6515,50.5858,50.5941,10382.0
2015-12-01 14:35:00,61.62,61.62,61.55,61.61,15048.0,50.5941,50.5941,50.5366,50.5858,15048.0
2015-12-01 14:40:00,61.61,61.61,61.55,61.6,15552.0,50.5858,50.5858,50.5366,50.5776,15552.0
2015-12-01 14:45:00,61.6,61.67,61.55,61.55,18001.0,50.5776,50.6351,50.5366,50.5366,18001.0
2015-12-01 14:50:00,61.55,61.58,61.5,61.51,10423.0,50.5366,50.5612,50.4955,50.5037,10423.0
2015-12-01 14:55:00,61.5,61.57,61.44,61.45,26940.0,50.4955,50.553,50.4463,50.4545,26940.0
2015-12-01 15:00:00,61.46,61.52,61.34,61.36,26096.0,50.4627,50.5119,50.3642,50.3806,26096.0
2015-12-01 15:05:00,61.36,61.39,61.34,61.35,29535.0,50.3806,50.4052,50.3642,50.3724,29535.0
2015-12-01 15:10:00,61.35,61.46,61.33,61.44,30098.0,50.3724,50.4627,50.3559,50.4463,30098.0
2015-12-01 15:15:00,61.43,61.45,61.38,61.42,22086.0,50.4381,50.4545,50.397,50.4298,22086.0
2015-12-01 15:20:00,61.42,61.42,61.35,61.4,25433.0,50.4298,50.4298,50.3724,50.4134,25433.0
2015-12-01 15:25:00,61.39,61.45,61.38,61.42,34640.0,50.4052,50.4545,50.397,50.4298,34640.0
2015-12-01 15:30:00,61.41,61.49,61.38,61.46,40664.0,50.4216,50.4873,50.397,50.4627,40664.0
2015-12-01 15:35:00,61.46,61.57,61.44,61.56,75010.0,50.4627,50.553,50.4463,50.5448,75010.0
2015-12-01 15:40:00,61.56,61.63,61.52,61.55,109841.0,50.5448,50.6023,50.5119,50.5366,109841.0
2015-12-01 15:45:00,61.55,61.57,61.48,61.52,51048.0,50.5366,50.553,50.4791,50.5119,51048.0
2015-12-01 15:50:00,61.52,61.6,61.51,61.57,70343.0,50.5119,50.5776,50.5037,50.553,70343.0
2015-12-01 15:55:00,61.57,61.62,61.53,61.57,162180.0,50.553,50.5941,50.5202,50.553,162180.0
2015-12-02 09:30:00,61.33,61.47,61.15,61.32,52371.0,50.6876,50.8033,50.5388,50.6793,52371.0
2015-12-02 09:35:00,61.38,61.74,61.37,61.72,23276.0,50.7289,51.0264,50.7206,51.0099,23276.0
2015-12-02 09:40:00,61.72,61.85,61.63,61.83,27057.0,51.0099,51.1173,50.9355,51.1008,27057.0
2015-12-02 09:45:00,61.83,61.91,61.76,61.88,54722.0,51.1008,51.1669,51.0429,51.1421,54722.0
2015-12-02 09:50:00,61.9,61.97,61.78,61.9,37412.0,51.1587,51.2165,51.0595,51.1587,37412.0
2015-12-02 09:55:00,61.87,61.96,61.84,61.91,24591.0,51.1339,51.2082,51.1091,51.1669,24591.0
2015-12-02 10:00:00,61.89,61.91,61.8,61.82,8548.0,51.1504,51.1669,51.076,51.0925,8548.0
2015-12-02 10:05:00,61.83,61.83,61.71,61.71,8638.0,51.1008,51.1008,51.0016,51.0016,8638.0
2015-12-02 10:10:00,61.71,61.78,61.67,61.67,9694.0,51.0016,51.0595,50.9686,50.9686,9694.0
2015-12-02 10:15:00,61.64,61.64,61.5,61.53,8164.0,50.9438,50.9438,50.8281,50.8529,8164.0
2015-12-02 10:20:00,61.53,61.53,61.47,61.51,9718.0,50.8529,50.8529,50.8033,50.8363,9718.0
2015-12-02 10:25:00,61.52,61.52,61.44,61.44,16797.0,50.8446,50.8446,50.7785,50.7785,16797.0
2015-12-02 10:30:00,61.43,61.44,61.35,61.37,13023.0,50.7702,50.7785,50.7041,50.7206,13023.0
2015-12-02 10:35:00,61.36,61.39,61.33,61.37,11765.0,50.7124,50.7372,50.6876,50.7206,11765.0
2015-12-02 10:40:00,61.38,61.43,61.37,61.42,32835.0,50.7289,50.7702,50.7206,50.7619,32835.0
2015-12-02 10:45:00,61.42,61.43,61.39,61.39,11155.0,50.7619,50.7702,50.7372,50.7372,11155.0
2015-12-02 10:50:00,61.39,61.39,61.25,61.28,10652.0,50.7372,50.7372,50.6214,50.6462,10652.0
2015-12-02 10:55:00,61.28,61.39,61.28,61.38,10109.0,50.6462,50.7372,50.6462,50.7289,10109.0
2015-12-02 11:00:00,61.39,61.4,61.24,61.24,13379.0,50.7372,50.7454,50.6132,50.6132,13379.0
2015-12-02 11:05:00,61.24,61.25,61.18,61.23,8411.0,50.6132,50.6214,50.5636,50.6049,8411.0
2015-12-02 11:10:00,61.22,61.24,61.19,61.19,5208.0,50.5967,50.6132,50.5719,50.5719,5208.0
2015-12-02 11:15:00,61.19,61.21,61.18,61.21,10544.0,50.5719,50.5884,50.5636,50.5884,10544.0
2015-12-02 11:20:00,61.21,61.25,61.19,61.19,10832.0,50.5884,50.6214,50.5719,50.5719,10832.0
2015-12-02 11:25:00,61.18,61.24,61.16,61.21,9633.0,50.5636,50.6132,50.5471,50.5884,9633.0
2015-12-02 11:30:00,61.21,61.23,61.17,61.22,9375.0,50.5884,50.6049,50.5553,50.5967,9375.0
2015-12-02 11:35:00,61.23,61.31,61.22,61.31,10943.0,50.6049,50.671,50.5967,50.671,10943.0
2015-12-02 11:40:00,61.29,61.3,61.21,61.21,11452.0,50.6545,50.6628,50.5884,50.5884,11452.0
2015-12-02 11:45:00,61.21,61.25,61.19,61.24,6800.0,50.5884,50.6214,50.5719,50.6132,6800.0
2015-12-02 11:50:00,61.26,61.31,61.22,61.29,15182.0,50.6297,50.671,50.5967,50.6545,15182.0
2015-12-02 11:55:00,61.28,61.31,61.2,61.21,9106.0,50.6462,50.671,50.5801,50.5884,9106.0
2015-12-02 12:00:00,61.21,61.33,61.2,61.33,11162.0,50.5884,50.6876,50.5801,50.6876,11162.0
2015-12-02 12:05:00,61.33,61.34,61.31,61.33,14432.0,50.6876,50.6958,50.671,50.6876,14432.0
2015-12-02 12:10:00,61.33,61.33,61.3,61.33,6681.0,50.6876,50.6876,50.6628,50.6876,6681.0
2015-12-02 12:15:00,61.32,61.33,61.29,61.3,6995.0,50.6793,50.6876,50.6545,50.6628,6995.0
2015-12-02 12:20:00,61.28,61.33,61.26,61.26,4550.0,50.6462,50.6876,50.6297,50.6297,4550.0
2015-12-02 12:25:00,61.27,61.35,61.25,61.35,10975.0,50.638,50.7041,50.6214,50.7041,10975.0
2015-12-02 12:30:00,61.36,61.37,61.32,61.37,4850.0,50.7124,50.7206,50.6793,50.7206,4850.0
2015-12-02 12:35:00,61.37,61.4,61.33,61.4,9845.0,50.7206,50.7454,50.6876,50.7454,9845.0
2015-12-02 12:40:00,61.38,61.41,61.32,61.32,8067.0,50.7289,50.7537,50.6793,50.6793,8067.0
2015-12-02 12:45:00,61.32,61.41,61.32,61.41,11508.0,50.6793,50.7537,50.6793,50.7537,11508.0
2015-12-02 12:50:00,61.4,61.49,61.4,61.49,19247.0,50.7454,50.8198,50.7454,50.8198,19247.0
2015-12-02 12:55:00,61.47,61.5,61.44,61.46,11149.0,50.8033,50.8281,50.7785,50.795,11149.0
2015-12-02 13:00:00,61.45,61.52,61.44,61.52,14904.0,50.7867,50.8446,50.7785,50.8446,14904.0
2015-12-02 13:05:00,61.5,61.52,61.47,61.5,26426.0,50.8281,50.8446,50.8033,50.8281,26426.0
2015-12-02 13:10:00,61.52,61.52,61.42,61.43,38530.0,50.8446,50.8446,50.7619,50.7702,38530.0
2015-12-02 13:15:00,61.44,61.47,61.43,61.46,21005.0,50.7785,50.8033,50.7702,50.795,21005.0
2015-12-02 13:20:00,61.46,61.5,61.45,61.48,21746.0,50.795,50.8281,50.7867,50.8115,21746.0
2015-12-02 13:25:00,61.48,61.5,61.45,61.45,14793.0,50.8115,50.8281,50.7867,50.7867,14793.0
2015-12-02 13:30:00,61.45,61.47,61.38,61.4,24411.0,50.7867,50.8033,50.7289,50.7454,24411.0
2015-12-02 13:35:00,61.38,61.43,61.38,61.4,15347.0,50.7289,50.7702,50.7289,50.7454,15347.0
2015-12-02 13:40:00,61.4,61.43,61.4,61.42,15397.0,50.7454,50.7702,50.7454,50.7619,15397.0
2015-12-02 13:45:00,61.4,61.41,61.32,61.33,19382.0,50.7454,50.7537,50.6793,50.6876,19382.0
2015-12-02 13:50:00,61.32,61.32,61.25,61.27,18209.0,50.6793,50.6793,50.6214,50.638,18209.0
2015-12-02 13:55:00,61.27,61.31,61.26,61.3,24486.0,50.638,50.671,50.6297,50.6628,24486.0
2015-12-02 14:00:00,61.29,61.29,61.23,61.26,29995.0,50.6545,50.6545,50.6049,50.6297,29995.0
2015-12-02 14:05:00,61.27,61.27,61.16,61.19,16254.0,50.638,50.638,50.5471,50.5719,16254.0
2015-12-02 14:10:00,61.17,61.18,61.04,61.04,26114.0,50.5553,50.5636,50.4479,50.4479,26114.0
2015-12-02 14:15:00,61.04,61.04,60.9,60.91,12835.0,50.4479,50.4479,50.3322,50.3404,12835.0
2015-12-02 14:20:00,60.89,60.97,60.88,60.91,22800.0,50.3239,50.39,50.3156,50.3404,22800.0
2015-12-02 14:25:00,60.91,60.94,60.87,60.92,11211.0,50.3404,50.3652,50.3074,50.3487,11211.0
2015-12-02 14:30:00,60.91,60.94,60.88,60.94,18233.0,50.3404,50.3652,50.3156,50.3652,18233.0
2015-12-02 14:35:00,60.93,60.95,60.86,60.86,9000.0,50.357,50.3735,50.2991,50.2991,9000.0
2015-12-02 14:40:00,60.87,60.9,60.83,60.85,13052.0,50.3074,50.3322,50.2743,50.2909,13052.0
2015-12-02 14:45:00,60.83,60.84,60.75,60.77,17011.0,50.2743,50.2826,50.2082,50.2247,17011.0
2015-12-02 14:50:00,60.76,60.85,60.75,60.8,39981.0,50.2165,50.2909,50.2082,50.2495,39981.0
2015-12-02 14:55:00,60.8,60.81,60.76,60.8,13511.0,50.2495,50.2578,50.2165,50.2495,13511.0
2015-12-02 15:00:00,60.81,60.86,60.75,60.83,15386.0,50.2578,50.2991,50.2082,50.2743,15386.0
2015-12-02 15:05:00,60.82,60.85,60.76,60.8,18821.0,50.2661,50.2909,50.2165,50.2495,18821.0
2015-12-02 15:10:00,60.79,60.82,60.76,60.78,18094.0,50.2413,50.2661,50.2165,50.233,18094.0
2015-12-02 15:15:00,60.78,60.84,60.75,60.82,18385.0,50.233,50.2826,50.2082,50.2661,18385.0
2015-12-02 15:20:00,60.81,60.82,60.78,60.82,13146.0,50.2578,50.2661,50.233,50.2661,13146.0
2015-12-02 15:25:00,60.82,60.85,60.76,60.78,14573.0,50.2661,50.2909,50.2165,50.233,14573.0
2015-12-02 15:30:00,60.79,60.8,60.75,60.79,20008.0,50.2413,50.2495,50.2082,50.2413,20008.0
2015-12-02 15:35:00,60.79,60.81,60.73,60.78,65459.0,50.2413,50.2578,50.1917,50.233,65459.0
2015-12-02 15:40:00,60.77,60.8,60.72,60.75,36342.0,50.2247,50.2495,50.1834,50.2082,36342.0
2015-12-02 15:45:00,60.74,60.8,60.73,60.76,71633.0,50.1999,50.2495,50.1917,50.2165,71633.0
2015-12-02 15:50:00,60.76,60.76,60.62,60.69,78019.0,50.2165,50.2165,50.1008,50.1586,78019.0
2015-12-02 15:55:00,60.69,60.76,60.62,60.74,132049.0,50.1586,50.2165,50.1008,50.1999,132049.0
2015-12-03 09:30:00,61.44,61.46,60.78,61.06,87944.0,50.7785,50.795,50.233,50.4644,87944.0
2015-12-03 09:35:00,61.07,61.18,60.9,60.93,15630.0,50.4727,50.5636,50.3322,50.357,15630.0
2015-12-03 09:40:00,60.94,61.12,60.88,60.97,21361.0,50.3652,50.514,50.3156,50.39,21361.0
2015-12-03 09:45:00,60.95,60.99,60.76,60.76,13365.0,50.3735,50.4066,50.2165,50.2165,13365.0
2015-12-03 09:50:00,60.79,60.84,60.67,60.74,31739.0,50.2413,50.2826,50.1421,50.1999,31739.0
2015-12-03 09:55:00,60.73,60.79,60.69,60.69,14324.0,50.1917,50.2413,50.1586,50.1586,14324.0
2015-12-03 10:00:00,60.68,60.73,60.55,60.56,10751.0,50.1504,50.1917,50.0429,50.0512,10751.0
2015-12-03 10:05:00,60.57,60.57,60.27,60.27,25646.0,50.0594,50.0594,49.8115,49.8115,25646.0
2015-12-03 10:10:00,60.26,60.38,60.25,60.37,15362.0,49.8032,49.9024,49.795,49.8941,15362.0
2015-12-03 10:15:00,60.37,60.42,60.26,60.26,21639.0,49.8941,49.9355,49.8032,49.8032,21639.0
2015-12-03 10:20:00,60.25,60.25,60.19,60.22,13492.0,49.795,49.795,49.7454,49.7702,13492.0
2015-12-03 10:25:00,60.23,60.3,60.19,60.24,27682.0,49.7784,49.8363,49.7454,49.7867,27682.0
2015-12-03 10:30:00,60.24,60.34,60.2,60.34,18614.0,49.7867,49.8694,49.7536,49.8694,18614.0
2015-12-03 10:35:00,60.33,60.38,60.21,60.24,17035.0,49.8611,49.9024,49.7619,49.7867,17035.0
2015-12-03 10:40:00,60.22,60.39,60.22,60.34,14064.0,49.7702,49.9107,49.7702,49.8694,14064.0
2015-12-03 10:45:00,60.32,60.45,60.32,60.43,25920.0,49.8528,49.9603,49.8528,49.9437,25920.0
2015-12-03 10:50:00,60.45,60.51,60.41,60.45,12509.0,49.9603,50.0099,49.9272,49.9603,12509.0
2015-12-03 10:55:00,60.45,60.45,60.37,60.4,17617.0,49.9603,49.9603,49.8941,49.9189,17617.0
2015-12-03 11:00:00,60.4,60.49,60.35,60.47,7940.0,49.9189,49.9933,49.8776,49.9768,7940.0
2015-12-03 11:05:00,60.4,60.55,60.37,60.53,8958.0,49.9189,50.0429,49.8941,50.0264,8958.0
2015-12-03 11:10:00,60.53,60.6,60.46,60.6,18089.0,50.0264,50.0842,49.9685,50.0842,18089.0
2015-12-03 11:15:00,60.6,60.62,60.47,60.55,20954.0,50.0842,50.1008,49.9768,50.0429,20954.0
2015-12-03 11:20:00,60.55,60.6,60.51,60.53,12574.0,50.0429,50.0842,50.0099,50.0264,12574.0
2015-12-03 11:25:00,60.54,60.55,60.45,60.48,14102.0,50.0346,50.0429,49.9603,49.9851,14102.0
2015-12-03 11:30:00,60.49,60.49,60.38,60.42,6760.0,49.9933,49.9933,49.9024,49.9355,6760.0
2015-12-03 11:35:00,60.37,60.44,60.33,60.42,11237.0,49.8941,49.952,49.8611,49.9355,11237.0
2015-12-03 11:40:00,60.42,60.42,60.33,60.34,6626.0,49.9355,49.9355,49.8611,49.8694,6626.0
2015-12-03 11:45:00,60.34,60.36,60.27,60.27,11212.0,49.8694,49.8859,49.8115,49.8115,11212.0
2015-12-03 11:50:00,60.28,60.37,60.27,60.34,11561.0,49.8198,49.8941,49.8115,49.8694,11561.0
2015-12-03 11:55:00,60.34,60.35,60.3,60.34,6055.0,49.8694,49.8776,49.8363,49.8694,6055.0
2015-12-03 12:00:00,60.36,60.36,60.31,60.32,5998.0,49.8859,49.8859,49.8446,49.8528,5998.0
2015-12-03 12:05:00,60.32,60.32,60.2,60.2,8740.0,49.8528,49.8528,49.7536,49.7536,8740.0
2015-12-03 12:10:00,60.21,60.24,60.08,60.08,82031.0,49.7619,49.7867,49.6545,49.6545,82031.0
2015-12-03 12:15:00,60.06,60.08,59.94,60.01,13160.0,49.6379,49.6545,49.5388,49.5966,13160.0
2015-12-03 12:20:00,60.02,60.02,59.95,59.97,10583.0,49.6049,49.6049,49.547,49.5636,10583.0
2015-12-03 12:25:00,59.97,59.97,59.76,59.8,28051.0,49.5636,49.5636,49.39,49.4231,28051.0
2015-12-03 12:30:00,59.8,59.83,59.77,59.8,15850.0,49.4231,49.4479,49.3983,49.4231,15850.0
2015-12-03 12:35:00,59.8,59.88,59.8,59.88,8210.0,49.4231,49.4892,49.4231,49.4892,8210.0
2015-12-03 12:40:00,59.87,59.88,59.8,59.87,8947.0,49.4809,49.4892,49.4231,49.4809,8947.0
2015-12-03 12:45:00,59.88,59.91,59.83,59.83,10179.0,49.4892,49.514,49.4479,49.4479,10179.0
2015-12-03 12:50:00,59.85,59.9,59.81,59.86,13053.0,49.4644,49.5057,49.4313,49.4726,13053.0
2015-12-03 12:55:00,59.88,59.9,59.73,59.73,32761.0,49.4892,49.5057,49.3652,49.3652,32761.0
2015-12-03 13:00:00,59.72,59.73,59.55,59.64,10366.0,49.3569,49.3652,49.2164,49.2908,10366.0
2015-12-03 13:05:00,59.64,59.69,59.6,59.69,5400.0,49.2908,49.3321,49.2578,49.3321,5400.0
2015-12-03 13:10:00,59.71,59.82,59.7,59.76,8610.0,49.3487,49.4396,49.3404,49.39,8610.0
2015-12-03 13:15:00,59.76,59.85,59.75,59.85,5498.0,49.39,49.4644,49.3817,49.4644,5498.0
2015-12-03 13:20:00,59.86,59.91,59.8,59.89,8548.0,49.4726,49.514,49.4231,49.4974,8548.0
2015-12-03 13:25:00,59.87,59.91,59.83,59.91,5668.0,49.4809,49.514,49.4479,49.514,5668.0
2015-12-03 13:30:00,59.89,59.89,59.81,59.81,7647.0,49.4974,49.4974,49.4313,49.4313,7647.0
2015-12-03 13:35:00,59.84,59.84,59.77,59.8,7428.0,49.4561,49.4561,49.3983,49.4231,7428.0
2015-12-03 13:40:00,59.78,59.87,59.78,59.85,6592.0,49.4065,49.4809,49.4065,49.4644,6592.0
2015-12-03 13:45:00,59.86,59.86,59.68,59.68,145328.0,49.4726,49.4726,49.3239,49.3239,145328.0
2015-12-03 13:50:00,59.71,59.72,59.65,59.65,15484.0,49.3487,49.3569,49.2991,49.2991,15484.0
2015-12-03 13:55:00,59.68,59.68,59.58,59.64,14464.0,49.3239,49.3239,49.2412,49.2908,14464.0
2015-12-03 14:00:00,59.63,59.69,59.6,59.6,17323.0,49.2826,49.3321,49.2578,49.2578,17323.0
2015-12-03 14:05:00,59.6,59.61,59.52,59.54,20286.0,49.2578,49.266,49.1916,49.2082,20286.0
2015-12-03 14:10:00,59.55,59.58,59.5,59.51,23202.0,49.2164,49.2412,49.1751,49.1834,23202.0
2015-12-03 14:15:00,59.51,59.53,59.45,59.5,21686.0,49.1834,49.1999,49.1338,49.1751,21686.0
2015-12-03 14:20:00,59.5,59.5,59.29,59.29,30090.0,49.1751,49.1751,49.0016,49.0016,30090.0
2015-12-03 14:25:00,59.29,59.41,59.25,59.29,30181.0,49.0016,49.1007,48.9685,49.0016,30181.0
2015-12-03 14:30:00,59.29,59.29,59.2,59.23,16523.0,49.0016,49.0016,48.9272,48.952,16523.0
2015-12-03 14:35:00,59.22,59.32,59.22,59.3,56036.0,48.9437,49.0264,48.9437,49.0098,56036.0
2015-12-03 14:40:00,59.31,59.31,59.16,59.27,35192.0,49.0181,49.0181,48.8941,48.985,35192.0
2015-12-03 14:45:00,59.27,59.3,59.2,59.29,52869.0,48.985,49.0098,48.9272,49.0016,52869.0
2015-12-03 14:50:00,59.28,59.31,59.24,59.29,24160.0,48.9933,49.0181,48.9602,49.0016,24160.0
2015-12-03 14:55:00,59.27,59.29,59.21,59.25,34078.0,48.985,49.0016,48.9354,48.9685,34078.0
2015-12-03 15:00:00,59.24,59.31,59.19,59.29,27649.0,48.9602,49.0181,48.9189,49.0016,27649.0
2015-12-03 15:05:00,59.28,59.28,59.21,59.21,79578.0,48.9933,48.9933,48.9354,48.9354,79578.0
2015-12-03 15:10:00,59.22,59.22,59.05,59.05,98357.0,48.9437,48.9437,48.8032,48.8032,98357.0
2015-12-03 15:15:00,59.05,59.09,58.95,58.98,106821.0,48.8032,48.8363,48.7206,48.7454,106821.0
2015-12-03 15:20:00,58.97,59.04,58.89,59.02,139322.0,48.7371,48.7949,48.671,48.7784,139322.0
2015-12-03 15:25:00,59.02,59.02,58.81,58.97,133456.0,48.7784,48.7784,48.6049,48.7371,133456.0
2015-12-03 15:30:00,58.97,58.97,58.83,58.93,136452.0,48.7371,48.7371,48.6214,48.704,136452.0
2015-12-03 15:35:00,58.93,59.2,58.91,59.14,50126.0,48.704,48.9272,48.6875,48.8776,50126.0
2015-12-03 15:40:00,59.14,59.15,59.09,59.12,29704.0,48.8776,48.8859,48.8363,48.8611,29704.0
2015-12-03 15:45:00,59.12,59.23,59.09,59.21,53882.0,48.8611,48.952,48.8363,48.9354,53882.0
2015-12-03 15:50:00,59.21,59.22,59.01,59.07,204144.0,48.9354,48.9437,48.7701,48.8197,204144.0
2015-12-03 15:55:00,59.07,59.08,58.94,59.05,421069.0,48.8197,48.828,48.7123,48.8032,421069.0
2015-12-04 09:30:00,57.76,57.76,56.77,57.6,212799.0,47.7371,47.7371,46.9188,47.6048,212799.0
2015-12-04 09:35:00,57.6,58.35,57.6,58.25,125106.0,47.6048,48.2247,47.6048,48.142,125106.0
2015-12-04 09:40:00,58.25,58.84,58.25,58.8,56480.0,48.142,48.6296,48.142,48.5966,56480.0
2015-12-04 09:45:00,58.84,58.84,58.49,58.62,48566.0,48.6296,48.6296,48.3404,48.4478,48566.0
2015-12-04 09:50:00,58.63,59.03,58.57,58.95,54771.0,48.4561,48.7867,48.4065,48.7206,54771.0
2015-12-04 09:55:00,58.95,59.01,58.64,58.64,44267.0,48.7206,48.7701,48.4644,48.4644,44267.0
2015-12-04 10:00:00,58.68,58.82,58.49,58.59,92890.0,48.4974,48.6131,48.3404,48.423,92890.0
2015-12-04 10:05:00,58.58,58.72,58.36,58.43,142493.0,48.4148,48.5305,48.2329,48.2908,142493.0
2015-12-04 10:10:00,58.45,58.73,58.31,58.73,115109.0,48.3073,48.5387,48.1916,48.5387,115109.0
2015-12-04 10:15:00,58.73,58.8,58.63,58.69,59086.0,48.5387,48.5966,48.4561,48.5057,59086.0
2015-12-04 10:20:00,58.69,58.73,58.55,58.68,58508.0,48.5057,48.5387,48.39,48.4974,58508.0
2015-12-04 10:25:00,58.69,58.7,58.31,58.33,93463.0,48.5057,48.5139,48.1916,48.2081,93463.0
2015-12-04 10:30:00,58.34,58.45,58.22,58.27,103290.0,48.2164,48.3073,48.1172,48.1586,103290.0
2015-12-04 10:35:00,58.27,58.69,58.27,58.68,71546.0,48.1586,48.5057,48.1586,48.4974,71546.0
2015-12-04 10:40:00,58.69,58.71,58.48,58.58,49013.0,48.5057,48.5222,48.3321,48.4148,49013.0
2015-12-04 10:45:00,58.58,58.61,58.49,58.55,30080.0,48.4148,48.4396,48.3404,48.39,30080.0
2015-12-04 10:50:00,58.54,58.65,58.52,58.62,23840.0,48.3817,48.4726,48.3652,48.4478,23840.0
2015-12-04 10:55:00,58.62,58.84,58.61,58.83,32688.0,48.4478,48.6296,48.4396,48.6214,32688.0
2015-12-04 11:00:00,58.83,58.84,58.68,58.71,32661.0,48.6214,48.6296,48.4974,48.5222,32661.0
2015-12-04 11:05:00,58.71,58.73,58.49,58.53,103201.0,48.5222,48.5387,48.3404,48.3734,103201.0
2015-12-04 11:10:00,58.53,58.53,58.38,58.47,51135.0,48.3734,48.3734,48.2495,48.3239,51135.0
2015-12-04 11:15:00,58.44,58.47,58.34,58.41,32596.0,48.2991,48.3239,48.2164,48.2743,32596.0
2015-12-04 11:20:00,58.39,58.41,58.24,58.34,40883.0,48.2577,48.2743,48.1338,48.2164,40883.0
2015-12-04 11:25:00,58.34,58.37,58.26,58.26,29800.0,48.2164,48.2412,48.1503,48.1503,29800.0
2015-12-04 11:30:00,58.25,58.28,58.21,58.24,38276.0,48.142,48.1668,48.109,48.1338,38276.0
2015-12-04 11:35:00,58.24,58.28,58.2,58.22,31408.0,48.1338,48.1668,48.1007,48.1172,31408.0
2015-12-04 11:40:00,58.23,58.29,58.2,58.24,22538.0,48.1255,48.1751,48.1007,48.1338,22538.0
2015-12-04 11:45:00,58.23,58.26,58.04,58.09,37964.0,48.1255,48.1503,47.9685,48.0098,37964.0
2015-12-04 11:50:00,58.1,58.11,57.98,58.09,42621.0,48.0181,48.0263,47.9189,48.0098,42621.0
2015-12-04 11:55:00,58.08,58.14,58.04,58.07,27547.0,48.0015,48.0511,47.9685,47.9933,27547.0
2015-12-04 12:00:00,58.07,58.09,57.93,57.95,34060.0,47.9933,48.0098,47.8776,47.8941,34060.0
2015-12-04 12:05:00,57.97,58.02,57.92,58.01,35971.0,47.9106,47.9519,47.8693,47.9437,35971.0
2015-12-04 12:10:00,58.01,58.15,58.0,58.09,34946.0,47.9437,48.0594,47.9354,48.0098,34946.0
2015-12-04 12:15:00,58.09,58.1,58.01,58.02,26475.0,48.0098,48.0181,47.9437,47.9519,26475.0
2015-12-04 12:20:00,58.01,58.1,57.98,58.08,63329.0,47.9437,48.0181,47.9189,48.0015,63329.0
2015-12-04 12:25:00,58.08,58.14,58.06,58.1,26730.0,48.0015,48.0511,47.985,48.0181,26730.0
2015-12-04 12:30:00,58.11,58.31,58.1,58.31,57626.0,48.0263,48.1916,48.0181,48.1916,57626.0
2015-12-04 12:35:00,58.32,58.36,58.21,58.28,105270.0,48.1999,48.2329,48.109,48.1668,105270.0
2015-12-04 12:40:00,58.28,58.39,58.27,58.32,33418.0,48.1668,48.2577,48.1586,48.1999,33418.0
2015-12-04 12:45:00,58.32,58.4,58.29,58.39,98508.0,48.1999,48.266,48.1751,48.2577,98508.0
2015-12-04 12:50:00,58.39,58.43,58.35,58.39,66144.0,48.2577,48.2908,48.2247,48.2577,66144.0
2015-12-04 12:55:00,58.39,58.59,58.37,58.59,47248.0,48.2577,48.423,48.2412,48.423,47248.0
2015-12-04 13:00:00,58.62,58.74,58.57,58.59,50078.0,48.4478,48.547,48.4065,48.423,50078.0
2015-12-04 13:05:00,58.59,58.62,58.44,58.62,107002.0,48.423,48.4478,48.2991,48.4478,107002.0
2015-12-04 13:10:00,58.62,58.72,58.54,58.71,30610.0,48.4478,48.5305,48.3817,48.5222,30610.0
2015-12-04 13:15:00,58.71,58.72,58.58,58.68,51939.0,48.5222,48.5305,48.4148,48.4974,51939.0
2015-12-04 13:20:00,58.69,58.78,58.65,58.68,40593.0,48.5057,48.5801,48.4726,48.4974,40593.0
2015-12-04 13:25:00,58.67,58.7,58.6,58.67,38226.0,48.4891,48.5139,48.4313,48.4891,38226.0
2015-12-04 13:30:00,58.7,58.71,58.59,58.65,66767.0,48.5139,48.5222,48.423,48.4726,66767.0
2015-12-04 13:35:00,58.65,58.85,58.57,58.72,138889.0,48.4726,48.6379,48.4065,48.5305,138889.0
2015-12-04 13:40:00,58.71,58.75,58.55,58.75,59614.0,48.5222,48.5553,48.39,48.5553,59614.0
2015-12-04 13:45:00,58.75,58.84,58.73,58.83,58471.0,48.5553,48.6296,48.5387,48.6214,58471.0
2015-12-04 13:50:00,58.83,58.95,58.83,58.95,95528.0,48.6214,48.7206,48.6214,48.7206,95528.0
2015-12-04 13:55:00,58.96,59.04,58.93,59.04,46449.0,48.7288,48.7949,48.704,48.7949,46449.0
2015-12-04 14:00:00,59.04,59.24,59.03,59.22,78103.0,48.7949,48.9602,48.7867,48.9437,78103.0
2015-12-04 14:05:00,59.21,59.27,59.19,59.21,44599.0,48.9354,48.985,48.9189,48.9354,44599.0
2015-12-04 14:10:00,59.22,59.28,59.19,59.19,45089.0,48.9437,48.9933,48.9189,48.9189,45089.0
2015-12-04 14:15:00,59.18,59.22,59.1,59.1,63957.0,48.9106,48.9437,48.8445,48.8445,63957.0
2015-12-04 14:20:00,59.1,59.21,59.0,59.19,81242.0,48.8445,48.9354,48.7619,48.9189,81242.0
2015-12-04 14:25:00,59.19,59.42,59.05,59.42,110094.0,48.9189,49.109,48.8032,49.109,110094.0
2015-12-04 14:30:00,59.42,59.44,59.26,59.28,48661.0,49.109,49.1255,48.9768,48.9933,48661.0
2015-12-04 14:35:00,59.28,59.5,59.26,59.47,70381.0,48.9933,49.1751,48.9768,49.1503,70381.0
2015-12-04 14:40:00,59.45,59.54,59.43,59.54,62092.0,49.1338,49.2082,49.1173,49.2082,62092.0
2015-12-04 14:45:00,59.54,59.68,59.5,59.66,83322.0,49.2082,49.3239,49.1751,49.3074,83322.0
2015-12-04 14:50:00,59.66,59.71,59.51,59.55,42488.0,49.3074,49.3487,49.1834,49.2164,42488.0
2015-12-04 14:55:00,59.56,59.59,59.5,59.54,29828.0,49.2247,49.2495,49.1751,49.2082,29828.0
2015-12-04 15:00:00,59.54,59.56,59.41,59.47,42249.0,49.2082,49.2247,49.1007,49.1503,42249.0
2015-12-04 15:05:00,59.46,59.56,59.42,59.55,29563.0,49.1421,49.2247,49.109,49.2164,29563.0
2015-12-04 15:10:00,59.55,59.57,59.47,59.51,31944.0,49.2164,49.233,49.1503,49.1834,31944.0
2015-12-04 15:15:00,59.51,59.52,59.43,59.49,32805.0,49.1834,49.1916,49.1173,49.1669,32805.0
2015-12-04 15:20:00,59.51,59.52,59.39,59.39,30576.0,49.1834,49.1916,49.0842,49.0842,30576.0
2015-12-04 15:25:00,59.39,59.49,59.37,59.43,33458.0,49.0842,49.1669,49.0677,49.1173,33458.0
2015-12-04 15:30:00,59.42,59.43,59.27,59.32,52274.0,49.109,49.1173,48.985,49.0264,52274.0
2015-12-04 15:35:00,59.32,59.36,59.28,59.29,44464.0,49.0264,49.0594,48.9933,49.0016,44464.0
2015-12-04 15:40:00,59.3,59.39,59.3,59.36,50156.0,49.0098,49.0842,49.0098,49.0594,50156.0
2015-12-04 15:45:00,59.35,59.37,59.28,59.29,60551.0,49.0511,49.0677,48.9933,49.0016,60551.0
2015-12-04 15:50:00,59.29,59.36,59.24,59.26,106765.0,49.0016,49.0594,48.9602,48.9768,106765.0
2015-12-04 15:55:00,59.26,59.26,59.16,59.2,234910.0,48.9768,48.9768,48.8941,48.9272,234910.0
2015-12-07 09:30:00,59.22,59.22,58.83,59.18,55651.0,48.9437,48.9437,48.6214,48.9106,55651.0
2015-12-07 09:35:00,59.13,59.35,58.96,59.23,29290.0,48.8693,49.0511,48.7288,48.952,29290.0
2015-12-07 09:40:00,59.23,59.38,59.18,59.29,50948.0,48.952,49.0759,48.9106,49.0016,50948.0
2015-12-07 09:45:00,59.29,59.36,59.1,59.17,21762.0,49.0016,49.0594,48.8445,48.9024,21762.0
2015-12-07 09:50:00,59.17,59.3,59.12,59.25,73024.0,48.9024,49.0098,48.8611,48.9685,73024.0
2015-12-07 09:55:00,59.26,59.49,59.14,59.44,22200.0,48.9768,49.1669,48.8776,49.1255,22200.0
2015-12-07 10:00:00,59.46,59.47,59.3,59.34,51773.0,49.1421,49.1503,49.0098,49.0429,51773.0
2015-12-07 10:05:00,59.34,59.36,59.18,59.25,38552.0,49.0429,49.0594,48.9106,48.9685,38552.0
2015-12-07 10:10:00,59.25,59.28,59.16,59.26,13732.0,48.9685,48.9933,48.8941,48.9768,13732.0
2015-12-07 10:15:00,59.24,59.32,59.2,59.31,17537.0,48.9602,49.0264,48.9272,49.0181,17537.0
2015-12-07 10:20:00,59.3,59.3,59.18,59.24,18693.0,49.0098,49.0098,48.9106,48.9602,18693.0
2015-12-07 10:25:00,59.25,59.26,59.16,59.16,14934.0,48.9685,48.9768,48.8941,48.8941,14934.0
2015-12-07 10:30:00,59.19,59.19,59.01,59.07,20976.0,48.9189,48.9189,48.7701,48.8197,20976.0
2015-12-07 10:35:00,59.07,59.17,59.0,59.17,11455.0,48.8197,48.9024,48.7619,48.9024,11455.0
2015-12-07 10:40:00,59.17,59.19,59.12,59.15,12552.0,48.9024,48.9189,48.8611,48.8859,12552.0
2015-12-07 10:45:00,59.13,59.19,59.1,59.15,12291.0,48.8693,48.9189,48.8445,48.8859,12291.0
2015-12-07 10:50:00,59.16,59.16,59.07,59.09,16009.0,48.8941,48.8941,48.8197,48.8363,16009.0
2015-12-07 10:55:00,59.08,59.15,59.04,59.13,9600.0,48.828,48.8859,48.7949,48.8693,9600.0
2015-12-07 11:00:00,59.13,59.13,59.0,59.04,9734.0,48.8693,48.8693,48.7619,48.7949,9734.0
2015-12-07 11:05:00,59.04,59.09,58.98,59.08,9400.0,48.7949,48.8363,48.7454,48.828,9400.0
2015-12-07 11:10:00,59.08,59.09,59.0,59.01,13023.0,48.828,48.8363,48.7619,48.7701,13023.0
2015-12-07 11:15:00,59.01,59.02,58.9,58.95,12058.0,48.7701,48.7784,48.6792,48.7206,12058.0
2015-12-07 11:20:00,58.95,58.98,58.83,58.83,14372.0,48.7206,48.7454,48.6214,48.6214,14372.0
2015-12-07 11:25:00,58.83,58.84,58.74,58.77,30361.0,48.6214,48.6296,48.547,48.5718,30361.0
2015-12-07 11:30:00,58.77,58.83,58.69,58.75,30665.0,48.5718,48.6214,48.5057,48.5553,30665.0
2015-12-07 11:35:00,58.74,58.85,58.7,58.79,49082.0,48.547,48.6379,48.5139,48.5883,49082.0
2015-12-07 11:40:00,58.79,58.87,58.75,58.86,55248.0,48.5883,48.6544,48.5553,48.6462,55248.0
2015-12-07 11:45:00,58.87,58.93,58.87,58.91,39768.0,48.6544,48.704,48.6544,48.6875,39768.0
2015-12-07 11:50:00,58.91,59.06,58.9,59.03,13654.0,48.6875,48.8115,48.6792,48.7867,13654.0
2015-12-07 11:55:00,59.04,59.08,59.03,59.06,13872.0,48.7949,48.828,48.7867,48.8115,13872.0
2015-12-07 12:00:00,59.05,59.1,59.03,59.1,23878.0,48.8032,48.8445,48.7867,48.8445,23878.0
2015-12-07 12:05:00,59.09,59.1,59.01,59.01,13592.0,48.8363,48.8445,48.7701,48.7701,13592.0
2015-12-07 12:10:00,59.02,59.07,58.99,59.03,21761.0,48.7784,48.8197,48.7536,48.7867,21761.0
2015-12-07 12:15:00,59.04,59.15,59.03,59.1,16316.0,48.7949,48.8859,48.7867,48.8445,16316.0
2015-12-07 12:20:00,59.1,59.1,59.05,59.05,26005.0,48.8445,48.8445,48.8032,48.8032,26005.0
2015-12-07 12:25:00,59.05,59.06,58.85,58.85,23682.0,48.8032,48.8115,48.6379,48.6379,23682.0
2015-12-07 12:30:00,58.86,58.89,58.83,58.85,11282.0,48.6462,48.671,48.6214,48.6379,11282.0
2015-12-07 12:35:00,58.84,58.87,58.8,58.81,12564.0,48.6296,48.6544,48.5966,48.6049,12564.0
2015-12-07 12:40:00,58.82,58.82,58.74,58.76,12306.0,48.6131,48.6131,48.547,48.5635,12306.0
2015-12-07 12:45:00,58.75,58.77,58.72,58.72,9454.0,48.5553,48.5718,48.5305,48.5305,9454.0
2015-12-07 12:50:00,58.71,58.74,58.65,58.68,14409.0,48.5222,48.547,48.4726,48.4974,14409.0
2015-12-07 12:55:00,58.68,58.68,58.6,58.63,11142.0,48.4974,48.4974,48.4313,48.4561,11142.0
2015-12-07 13:00:00,58.65,58.65,58.58,58.6,11876.0,48.4726,48.4726,48.4148,48.4313,11876.0
2015-12-07 13:05:00,58.6,58.8,58.58,58.75,17992.0,48.4313,48.5966,48.4148,48.5553,17992.0
2015-12-07 13:10:00,58.74,58.79,58.58,58.61,22738.0,48.547,48.5883,48.4148,48.4396,22738.0
2015-12-07 13:15:00,58.61,58.63,58.54,58.63,16729.0,48.4396,48.4561,48.3817,48.4561,16729.0
2015-12-07 13:20:00,58.66,58.66,58.56,58.62,12177.0,48.4809,48.4809,48.3982,48.4478,12177.0
2015-12-07 13:25:00,58.62,58.66,58.57,58.62,15600.0,48.4478,48.4809,48.4065,48.4478,15600.0
2015-12-07 13:30:00,58.62,58.65,58.56,58.58,8444.0,48.4478,48.4726,48.3982,48.4148,8444.0
2015-12-07 13:35:00,58.6,58.63,58.55,58.56,13797.0,48.4313,48.4561,48.39,48.3982,13797.0
2015-12-07 13:40:00,58.55,58.55,58.42,58.45,13120.0,48.39,48.39,48.2825,48.3073,13120.0
2015-12-07 13:45:00,58.46,58.51,58.42,58.45,16897.0,48.3156,48.3569,48.2825,48.3073,16897.0
2015-12-07 13:50:00,58.46,58.54,58.46,58.46,13512.0,48.3156,48.3817,48.3156,48.3156,13512.0
2015-12-07 13:55:00,58.45,58.6,58.44,58.6,11700.0,48.3073,48.4313,48.2991,48.4313,11700.0
2015-12-07 14:00:00,58.6,58.65,58.56,58.64,16509.0,48.4313,48.4726,48.3982,48.4644,16509.0
2015-12-07 14:05:00,58.67,58.73,58.65,58.65,42028.0,48.4891,48.5387,48.4726,48.4726,42028.0
2015-12-07 14:10:00,58.63,58.68,58.58,58.67,18271.0,48.4561,48.4974,48.4148,48.4891,18271.0
2015-12-07 14:15:00,58.67,58.69,58.59,58.6,15043.0,48.4891,48.5057,48.423,48.4313,15043.0
2015-12-07 14:20:00,58.6,58.65,58.57,58.57,10565.0,48.4313,48.4726,48.4065,48.4065,10565.0
2015-12-07 14:25:00,58.56,58.7,58.54,58.69,17460.0,48.3982,48.5139,48.3817,48.5057,17460.0
2015-12-07 14:30:00,58.69,58.78,58.59,58.6,22508.0,48.5057,48.5801,48.423,48.4313,22508.0
2015-12-07 14:35:00,58.6,58.66,58.59,58.63,10434.0,48.4313,48.4809,48.423,48.4561,10434.0
2015-12-07 14:40:00,58.62,58.63,58.54,58.56,29047.0,48.4478,48.4561,48.3817,48.3982,29047.0
2015-12-07 14:45:00,58.56,58.6,58.49,58.51,19029.0,48.3982,48.4313,48.3404,48.3569,19029.0
2015-12-07 14:50:00,58.5,58.57,58.5,58.55,13060.0,48.3486,48.4065,48.3486,48.39,13060.0
2015-12-07 14:55:00,58.54,58.54,58.47,58.47,15900.0,48.3817,48.3817,48.3239,48.3239,15900.0
2015-12-07 15:00:00,58.47,58.47,58.41,58.43,20585.0,48.3239,48.3239,48.2743,48.2908,20585.0
2015-12-07 15:05:00,58.42,58.5,58.37,58.44,19653.0,48.2825,48.3486,48.2412,48.2991,19653.0
2015-12-07 15:10:00,58.44,58.44,58.34,58.36,26326.0,48.2991,48.2991,48.2164,48.2329,26326.0
2015-12-07 15:15:00,58.36,58.47,58.34,58.47,21702.0,48.2329,48.3239,48.2164,48.3239,21702.0
2015-12-07 15:20:00,58.47,58.5,58.44,58.45,26868.0,48.3239,48.3486,48.2991,48.3073,26868.0
2015-12-07 15:25:00,58.44,58.47,58.42,58.47,22648.0,48.2991,48.3239,48.2825,48.3239,22648.0
2015-12-07 15:30:00,58.47,58.51,58.43,58.43,28862.0,48.3239,48.3569,48.2908,48.2908,28862.0
2015-12-07 15:35:00,58.43,58.44,58.36,58.41,40145.0,48.2908,48.2991,48.2329,48.2743,40145.0
2015-12-07 15:40:00,58.41,58.45,58.36,58.43,56069.0,48.2743,48.3073,48.2329,48.2908,56069.0
2015-12-07 15:45:00,58.43,58.54,58.42,58.54,58183.0,48.2908,48.3817,48.2825,48.3817,58183.0
2015-12-07 15:50:00,58.53,58.63,58.48,58.55,156066.0,48.3734,48.4561,48.3321,48.39,156066.0
2015-12-07 15:55:00,58.54,58.54,58.42,58.5,143790.0,48.3817,48.3817,48.2825,48.3486,143790.0
2015-12-08 09:30:00,58.08,58.08,57.63,57.65,50933.0,48.0015,48.0015,47.6296,47.6461,50933.0
2015-12-08 09:35:00,57.64,57.64,57.51,57.61,32917.0,47.6379,47.6379,47.5304,47.6131,32917.0
2015-12-08 09:40:00,57.61,57.81,57.52,57.65,46350.0,47.6131,47.7784,47.5387,47.6461,46350.0
2015-12-08 09:45:00,57.64,57.79,57.59,57.71,38093.0,47.6379,47.7618,47.5966,47.6957,38093.0
2015-12-08 09:50:00,57.7,57.88,57.66,57.88,44522.0,47.6875,47.8362,47.6544,47.8362,44522.0
2015-12-08 09:55:00,57.87,57.98,57.82,57.88,31487.0,47.828,47.9189,47.7866,47.8362,31487.0
2015-12-08 10:00:00,57.88,57.99,57.88,57.88,56688.0,47.8362,47.9271,47.8362,47.8362,56688.0
2015-12-08 10:05:00,57.87,57.87,57.7,57.73,26021.0,47.828,47.828,47.6875,47.7123,26021.0
2015-12-08 10:10:00,57.74,57.83,57.7,57.75,36860.0,47.7205,47.7949,47.6875,47.7288,36860.0
2015-12-08 10:15:00,57.76,57.8,57.64,57.69,110745.0,47.7371,47.7701,47.6379,47.6792,110745.0
2015-12-08 10:20:00,57.7,57.71,57.62,57.63,57473.0,47.6875,47.6957,47.6213,47.6296,57473.0
2015-12-08 10:25:00,57.63,57.67,57.58,57.58,36991.0,47.6296,47.6627,47.5883,47.5883,36991.0
2015-12-08 10:30:00,57.57,57.79,57.54,57.78,27269.0,47.58,47.7618,47.5552,47.7536,27269.0
2015-12-08 10:35:00,57.79,57.88,57.79,57.83,15277.0,47.7618,47.8362,47.7618,47.7949,15277.0
2015-12-08 10:40:00,57.81,57.88,57.79,57.86,39026.0,47.7784,47.8362,47.7618,47.8197,39026.0
2015-12-08 10:45:00,57.88,57.95,57.87,57.93,9814.0,47.8362,47.8941,47.828,47.8776,9814.0
2015-12-08 10:50:00,57.93,57.94,57.89,57.91,12097.0,47.8776,47.8858,47.8445,47.861,12097.0
2015-12-08 10:55:00,57.89,58.0,57.88,57.99,12195.0,47.8445,47.9354,47.8362,47.9271,12195.0
2015-12-08 11:00:00,58.0,58.22,57.99,58.22,37869.0,47.9354,48.1172,47.9271,48.1172,37869.0
2015-12-08 11:05:00,58.23,58.31,58.21,58.27,16720.0,48.1255,48.1916,48.109,48.1586,16720.0
2015-12-08 11:10:00,58.26,58.27,58.17,58.25,20791.0,48.1503,48.1586,48.0759,48.142,20791.0
2015-12-08 11:15:00,58.25,58.28,58.17,58.19,17488.0,48.142,48.1668,48.0759,48.0924,17488.0
2015-12-08 11:20:00,58.18,58.27,58.15,58.16,27295.0,48.0842,48.1586,48.0594,48.0676,27295.0
2015-12-08 11:25:00,58.16,58.19,58.13,58.13,8770.0,48.0676,48.0924,48.0429,48.0429,8770.0
2015-12-08 11:30:00,58.12,58.15,58.06,58.07,7675.0,48.0346,48.0594,47.985,47.9933,7675.0
2015-12-08 11:35:00,58.05,58.09,58.02,58.02,10336.0,47.9767,48.0098,47.9519,47.9519,10336.0
2015-12-08 11:40:00,58.02,58.11,58.01,58.07,16194.0,47.9519,48.0263,47.9437,47.9933,16194.0
2015-12-08 11:45:00,58.06,58.07,57.99,58.04,20188.0,47.985,47.9933,47.9271,47.9685,20188.0
2015-12-08 11:50:00,58.04,58.04,57.96,57.98,24062.0,47.9685,47.9685,47.9023,47.9189,24062.0
2015-12-08 11:55:00,57.97,58.0,57.94,57.99,17550.0,47.9106,47.9354,47.8858,47.9271,17550.0
2015-12-08 12:00:00,58.0,58.0,57.88,57.88,8921.0,47.9354,47.9354,47.8362,47.8362,8921.0
2015-12-08 12:05:00,57.87,57.94,57.85,57.94,9653.0,47.828,47.8858,47.8114,47.8858,9653.0
2015-12-08 12:10:00,57.92,57.92,57.86,57.86,7212.0,47.8693,47.8693,47.8197,47.8197,7212.0
2015-12-08 12:15:00,57.85,57.85,57.77,57.79,14062.0,47.8114,47.8114,47.7453,47.7618,14062.0
2015-12-08 12:20:00,57.8,57.82,57.77,57.81,9066.0,47.7701,47.7866,47.7453,47.7784,9066.0
2015-12-08 12:25:00,57.83,57.88,57.82,57.85,11455.0,47.7949,47.8362,47.7866,47.8114,11455.0
2015-12-08 12:30:00,57.83,57.83,57.75,57.76,13989.0,47.7949,47.7949,47.7288,47.7371,13989.0
2015-12-08 12:35:00,57.74,57.8,57.74,57.77,12117.0,47.7205,47.7701,47.7205,47.7453,12117.0
2015-12-08 12:40:00,57.77,57.78,57.73,57.77,12036.0,47.7453,47.7536,47.7123,47.7453,12036.0
2015-12-08 12:45:00,57.78,57.78,57.71,57.73,10728.0,47.7536,47.7536,47.6957,47.7123,10728.0
2015-12-08 12:50:00,57.72,57.78,57.72,57.78,16211.0,47.704,47.7536,47.704,47.7536,16211.0
2015-12-08 12:55:00,57.78,57.85,57.76,57.85,8850.0,47.7536,47.8114,47.7371,47.8114,8850.0
2015-12-08 13:00:00,57.83,57.91,57.83,57.91,9725.0,47.7949,47.861,47.7949,47.861,9725.0
2015-12-08 13:05:00,57.91,57.96,57.9,57.94,15624.0,47.861,47.9023,47.8528,47.8858,15624.0
2015-12-08 13:10:00,57.94,57.99,57.9,57.93,7603.0,47.8858,47.9271,47.8528,47.8776,7603.0
2015-12-08 13:15:00,57.92,57.93,57.83,57.83,8677.0,47.8693,47.8776,47.7949,47.7949,8677.0
2015-12-08 13:20:00,57.83,57.86,57.78,57.78,9958.0,47.7949,47.8197,47.7536,47.7536,9958.0
2015-12-08 13:25:00,57.79,57.87,57.79,57.86,11989.0,47.7618,47.828,47.7618,47.8197,11989.0
2015-12-08 13:30:00,57.87,57.97,57.87,57.95,13529.0,47.828,47.9106,47.828,47.8941,13529.0
2015-12-08 13:35:00,57.95,58.0,57.95,57.98,7900.0,47.8941,47.9354,47.8941,47.9189,7900.0
2015-12-08 13:40:00,57.98,58.04,57.97,58.04,10250.0,47.9189,47.9685,47.9106,47.9685,10250.0
2015-12-08 13:45:00,58.03,58.04,58.01,58.02,13065.0,47.9602,47.9685,47.9437,47.9519,13065.0
2015-12-08 13:50:00,58.02,58.12,58.01,58.1,12097.0,47.9519,48.0346,47.9437,48.0181,12097.0
2015-12-08 13:55:00,58.11,58.12,58.07,58.12,7972.0,48.0263,48.0346,47.9933,48.0346,7972.0
2015-12-08 14:00:00,58.1,58.22,58.1,58.2,22377.0,48.0181,48.1172,48.0181,48.1007,22377.0
2015-12-08 14:05:00,58.2,58.27,58.19,58.25,13845.0,48.1007,48.1586,48.0924,48.142,13845.0
2015-12-08 14:10:00,58.24,58.33,58.24,58.27,20324.0,48.1338,48.2081,48.1338,48.1586,20324.0
2015-12-08 14:15:00,58.27,58.31,58.26,58.29,14420.0,48.1586,48.1916,48.1503,48.1751,14420.0
2015-12-08 14:20:00,58.28,58.28,58.23,58.24,7203.0,48.1668,48.1668,48.1255,48.1338,7203.0
2015-12-08 14:25:00,58.23,58.24,58.2,58.23,16047.0,48.1255,48.1338,48.1007,48.1255,16047.0
2015-12-08 14:30:00,58.22,58.3,58.22,58.23,15929.0,48.1172,48.1834,48.1172,48.1255,15929.0
2015-12-08 14:35:00,58.23,58.28,58.22,58.25,16510.0,48.1255,48.1668,48.1172,48.142,16510.0
2015-12-08 14:40:00,58.23,58.25,58.22,58.25,13461.0,48.1255,48.142,48.1172,48.142,13461.0
2015-12-08 14:45:00,58.25,58.31,58.25,58.26,12347.0,48.142,48.1916,48.142,48.1503,12347.0
2015-12-08 14:50:00,58.28,58.32,58.24,58.31,15974.0,48.1668,48.1999,48.1338,48.1916,15974.0
2015-12-08 14:55:00,58.31,58.32,58.21,58.22,18666.0,48.1916,48.1999,48.109,48.1172,18666.0
2015-12-08 15:00:00,58.21,58.21,58.16,58.21,18099.0,48.109,48.109,48.0676,48.109,18099.0
2015-12-08 15:05:00,58.2,58.22,58.16,58.18,13056.0,48.1007,48.1172,48.0676,48.0842,13056.0
2015-12-08 15:10:00,58.17,58.18,58.08,58.11,17906.0,48.0759,48.0842,48.0015,48.0263,17906.0
2015-12-08 15:15:00,58.09,58.11,58.06,58.06,13773.0,48.0098,48.0263,47.985,47.985,13773.0
2015-12-08 15:20:00,58.06,58.17,58.04,58.11,23694.0,47.985,48.0759,47.9685,48.0263,23694.0
2015-12-08 15:25:00,58.12,58.12,58.0,58.01,14533.0,48.0346,48.0346,47.9354,47.9437,14533.0
2015-12-08 15:30:00,58.01,58.14,57.97,58.12,36680.0,47.9437,48.0511,47.9106,48.0346,36680.0
2015-12-08 15:35:00,58.12,58.17,58.09,58.11,24955.0,48.0346,48.0759,48.0098,48.0263,24955.0
2015-12-08 15:40:00,58.1,58.1,58.0,58.08,43906.0,48.0181,48.0181,47.9354,48.0015,43906.0
2015-12-08 15:45:00,58.08,58.13,58.06,58.12,47451.0,48.0015,48.0429,47.985,48.0346,47451.0
2015-12-08 15:50:00,58.11,58.14,58.06,58.12,68246.0,48.0263,48.0511,47.985,48.0346,68246.0
2015-12-08 15:55:00,58.12,58.12,58.0,58.02,100569.0,48.0346,48.0346,47.9354,47.9519,100569.0
2015-12-09 09:30:00,58.0,58.0,57.75,57.91,31659.0,47.9354,47.9354,47.7288,47.861,31659.0
2015-12-09 09:35:00,57.87,57.99,57.75,57.86,15243.0,47.828,47.9271,47.7288,47.8197,15243.0
2015-12-09 09:40:00,57.87,58.02,57.7,57.74,15184.0,47.828,47.9519,47.6875,47.7205,15184.0
2015-12-09 09:45:00,57.72,57.91,57.71,57.83,18166.0,47.704,47.861,47.6957,47.7949,18166.0
2015-12-09 09:50:00,57.81,57.83,57.6,57.65,16979.0,47.7784,47.7949,47.6048,47.6461,16979.0
2015-12-09 09:55:00,57.63,57.8,57.58,57.64,16370.0,47.6296,47.7701,47.5883,47.6379,16370.0
2015-12-09 10:00:00,57.67,57.78,57.61,57.72,47570.0,47.6627,47.7536,47.6131,47.704,47570.0
2015-12-09 10:05:00,57.73,57.94,57.73,57.92,21901.0,47.7123,47.8858,47.7123,47.8693,21901.0
2015-12-09 10:10:00,57.93,58.06,57.92,58.01,47551.0,47.8776,47.985,47.8693,47.9437,47551.0
2015-12-09 10:15:00,58.0,58.02,57.79,57.84,14100.0,47.9354,47.9519,47.7618,47.8032,14100.0
2015-12-09 10:20:00,57.83,57.91,57.78,57.82,21104.0,47.7949,47.861,47.7536,47.7866,21104.0
2015-12-09 10:25:00,57.81,57.86,57.77,57.77,10614.0,47.7784,47.8197,47.7453,47.7453,10614.0
2015-12-09 10:30:00,57.79,58.0,57.79,58.0,16364.0,47.7618,47.9354,47.7618,47.9354,16364.0
2015-12-09 10:35:00,58.01,58.04,57.96,58.02,12201.0,47.9437,47.9685,47.9023,47.9519,12201.0
2015-12-09 10:40:00,58.02,58.02,57.89,57.99,26831.0,47.9519,47.9519,47.8445,47.9271,26831.0
2015-12-09 10:45:00,57.97,58.04,57.94,57.94,7400.0,47.9106,47.9685,47.8858,47.8858,7400.0
2015-12-09 10:50:00,57.93,57.97,57.9,57.93,12197.0,47.8776,47.9106,47.8528,47.8776,12197.0
2015-12-09 10:55:00,57.94,57.97,57.9,57.92,13148.0,47.8858,47.9106,47.8528,47.8693,13148.0
2015-12-09 11:00:00,57.91,57.92,57.82,57.84,10576.0,47.861,47.8693,47.7866,47.8032,10576.0
2015-12-09 11:05:00,57.82,57.85,57.76,57.77,15025.0,47.7866,47.8114,47.7371,47.7453,15025.0
2015-12-09 11:10:00,57.77,57.78,57.67,57.67,18295.0,47.7453,47.7536,47.6627,47.6627,18295.0
2015-12-09 11:15:00,57.68,57.69,57.5,57.5,13356.0,47.6709,47.6792,47.5222,47.5222,13356.0
2015-12-09 11:20:00,57.48,57.53,57.48,57.48,12265.0,47.5056,47.547,47.5056,47.5056,12265.0
2015-12-09 11:25:00,57.48,57.51,57.43,57.46,12221.0,47.5056,47.5304,47.4643,47.4891,12221.0
2015-12-09 11:30:00,57.47,57.51,57.45,57.45,10833.0,47.4974,47.5304,47.4808,47.4808,10833.0
2015-12-09 11:35:00,57.44,57.48,57.41,57.44,9971.0,47.4726,47.5056,47.4478,47.4726,9971.0
2015-12-09 11:40:00,57.46,57.49,57.33,57.33,12900.0,47.4891,47.5139,47.3817,47.3817,12900.0
2015-12-09 11:45:00,57.34,57.34,57.11,57.17,22003.0,47.3899,47.3899,47.1998,47.2494,22003.0
2015-12-09 11:50:00,57.15,57.25,57.15,57.23,24537.0,47.2329,47.3156,47.2329,47.299,24537.0
2015-12-09 11:55:00,57.22,57.31,57.2,57.3,37487.0,47.2908,47.3651,47.2742,47.3569,37487.0
2015-12-09 12:00:00,57.3,57.35,57.29,57.3,10080.0,47.3569,47.3982,47.3486,47.3569,10080.0
2015-12-09 12:05:00,57.29,57.31,57.26,57.28,8424.0,47.3486,47.3651,47.3238,47.3403,8424.0
2015-12-09 12:10:00,57.27,57.28,57.2,57.22,13278.0,47.3321,47.3403,47.2742,47.2908,13278.0
2015-12-09 12:15:00,57.21,57.27,57.11,57.12,14772.0,47.2825,47.3321,47.1998,47.2081,14772.0
2015-12-09 12:20:00,57.11,57.11,57.01,57.08,16617.0,47.1998,47.1998,47.1172,47.1751,16617.0
2015-12-09 12:25:00,57.07,57.08,56.92,56.96,25291.0,47.1668,47.1751,47.0428,47.0759,25291.0
2015-12-09 12:30:00,56.93,57.06,56.81,56.98,48328.0,47.0511,47.1585,46.9519,47.0924,48328.0
2015-12-09 12:35:00,57.01,57.01,56.86,56.88,20901.0,47.1172,47.1172,46.9932,47.0098,20901.0
2015-12-09 12:40:00,56.84,56.87,56.79,56.82,17007.0,46.9767,47.0015,46.9354,46.9602,17007.0
2015-12-09 12:45:00,56.82,56.9,56.82,56.88,13856.0,46.9602,47.0263,46.9602,47.0098,13856.0
2015-12-09 12:50:00,56.88,56.92,56.84,56.88,19642.0,47.0098,47.0428,46.9767,47.0098,19642.0
2015-12-09 12:55:00,56.87,56.87,56.78,56.8,19288.0,47.0015,47.0015,46.9271,46.9436,19288.0
2015-12-09 13:00:00,56.79,56.96,56.78,56.95,33025.0,46.9354,47.0759,46.9271,47.0676,33025.0
2015-12-09 13:05:00,56.91,56.91,56.69,56.87,32781.0,47.0346,47.0346,46.8527,47.0015,32781.0
2015-12-09 13:10:00,56.86,56.9,56.81,56.9,19210.0,46.9932,47.0263,46.9519,47.0263,19210.0
2015-12-09 13:15:00,56.91,56.91,56.81,56.83,14072.0,47.0346,47.0346,46.9519,46.9684,14072.0
2015-12-09 13:20:00,56.83,56.85,56.77,56.85,19202.0,46.9684,46.985,46.9188,46.985,19202.0
2015-12-09 13:25:00,56.84,56.86,56.76,56.84,18954.0,46.9767,46.9932,46.9106,46.9767,18954.0
2015-12-09 13:30:00,56.83,56.83,56.74,56.8,11881.0,46.9684,46.9684,46.8941,46.9436,11881.0
2015-12-09 13:35:00,56.8,56.81,56.72,56.75,11987.0,46.9436,46.9519,46.8775,46.9023,11987.0
2015-12-09 13:40:00,56.77,56.79,56.62,56.64,28087.0,46.9188,46.9354,46.7949,46.8114,28087.0
2015-12-09 13:45:00,56.66,56.78,56.63,56.77,14200.0,46.8279,46.9271,46.8031,46.9188,14200.0
2015-12-09 13:50:00,56.78,56.85,56.78,56.8,18605.0,46.9271,46.985,46.9271,46.9436,18605.0
2015-12-09 13:55:00,56.82,56.83,56.69,56.69,22580.0,46.9602,46.9684,46.8527,46.8527,22580.0
2015-12-09 14:00:00,56.7,56.79,56.68,56.76,24664.0,46.861,46.9354,46.8445,46.9106,24664.0
2015-12-09 14:05:00,56.75,56.79,56.73,56.78,18853.0,46.9023,46.9354,46.8858,46.9271,18853.0
2015-12-09 14:10:00,56.78,56.83,56.77,56.77,14986.0,46.9271,46.9684,46.9188,46.9188,14986.0
2015-12-09 14:15:00,56.77,56.79,56.7,56.7,37257.0,46.9188,46.9354,46.861,46.861,37257.0
2015-12-09 14:20:00,56.7,56.7,56.61,56.63,20622.0,46.861,46.861,46.7866,46.8031,20622.0
2015-12-09 14:25:00,56.63,56.64,56.55,56.57,22227.0,46.8031,46.8114,46.737,46.7536,22227.0
2015-12-09 14:30:00,56.57,56.61,56.56,56.58,10900.0,46.7536,46.7866,46.7453,46.7618,10900.0
2015-12-09 14:35:00,56.58,56.61,56.55,56.59,14170.0,46.7618,46.7866,46.737,46.7701,14170.0
2015-12-09 14:40:00,56.59,56.59,56.48,56.49,47662.0,46.7701,46.7701,46.6792,46.6874,47662.0
2015-12-09 14:45:00,56.49,56.55,56.45,56.55,14139.0,46.6874,46.737,46.6544,46.737,14139.0
2015-12-09 14:50:00,56.56,56.57,56.51,56.52,28031.0,46.7453,46.7536,46.704,46.7122,28031.0
2015-12-09 14:55:00,56.52,56.54,56.44,56.49,20555.0,46.7122,46.7288,46.6461,46.6874,20555.0
2015-12-09 15:00:00,56.48,56.65,56.47,56.65,25818.0,46.6792,46.8197,46.6709,46.8197,25818.0
2015-12-09 15:05:00,56.67,56.67,56.57,56.62,36356.0,46.8362,46.8362,46.7536,46.7949,36356.0
2015-12-09 15:10:00,56.62,56.67,56.55,56.59,20514.0,46.7949,46.8362,46.737,46.7701,20514.0
2015-12-09 15:15:00,56.59,56.61,56.52,56.55,32197.0,46.7701,46.7866,46.7122,46.737,32197.0
2015-12-09 15:20:00,56.55,56.69,56.55,56.67,60429.0,46.737,46.8527,46.737,46.8362,60429.0
2015-12-09 15:25:00,56.66,56.7,56.6,56.6,44143.0,46.8279,46.861,46.7783,46.7783,44143.0
2015-12-09 15:30:00,56.61,56.75,56.6,56.68,76082.0,46.7866,46.9023,46.7783,46.8445,76082.0
2015-12-09 15:35:00,56.68,56.79,56.64,56.64,59259.0,46.8445,46.9354,46.8114,46.8114,59259.0
2015-12-09 15:40:00,56.65,56.69,56.57,56.66,59729.0,46.8197,46.8527,46.7536,46.8279,59729.0
2015-12-09 15:45:00,56.66,56.66,56.54,56.57,80347.0,46.8279,46.8279,46.7288,46.7536,80347.0
2015-12-09 15:50:00,56.56,56.64,56.56,56.63,84666.0,46.7453,46.8114,46.7453,46.8031,84666.0
2015-12-09 15:55:00,56.63,56.66,56.55,56.66,113533.0,46.8031,46.8279,46.737,46.8279,113533.0
2015-12-10 09:30:00,56.67,56.99,56.44,56.66,61699.0,46.8362,47.1007,46.6461,46.8279,61699.0
2015-12-10 09:35:00,56.61,56.95,56.59,56.95,24537.0,46.7866,47.0676,46.7701,47.0676,24537.0
2015-12-10 09:40:00,56.96,57.1,56.86,56.95,23142.0,47.0759,47.1916,46.9932,47.0676,23142.0
2015-12-10 09:45:00,56.92,57.1,56.8,56.94,165285.0,47.0428,47.1916,46.9436,47.0593,165285.0
2015-12-10 09:50:00,56.93,57.02,56.9,57.0,45009.0,47.0511,47.1255,47.0263,47.1089,45009.0
2015-12-10 09:55:00,57.0,57.01,56.88,56.9,12664.0,47.1089,47.1172,47.0098,47.0263,12664.0
2015-12-10 10:00:00,56.9,56.95,56.8,56.81,52700.0,47.0263,47.0676,46.9436,46.9519,52700.0
2015-12-10 10:05:00,56.79,56.91,56.79,56.87,20449.0,46.9354,47.0346,46.9354,47.0015,20449.0
2015-12-10 10:10:00,56.86,56.9,56.77,56.84,13957.0,46.9932,47.0263,46.9188,46.9767,13957.0
2015-12-10 10:15:00,56.83,56.94,56.79,56.88,28465.0,46.9684,47.0593,46.9354,47.0098,28465.0
2015-12-10 10:20:00,56.87,56.94,56.84,56.91,31656.0,47.0015,47.0593,46.9767,47.0346,31656.0
2015-12-10 10:25:00,56.92,57.0,56.89,56.99,56478.0,47.0428,47.1089,47.018,47.1007,56478.0
2015-12-10 10:30:00,57.0,57.14,56.99,57.09,28771.0,47.1089,47.2246,47.1007,47.1833,28771.0
2015-12-10 10:35:00,57.1,57.23,57.08,57.23,32297.0,47.1916,47.299,47.1751,47.299,32297.0
2015-12-10 10:40:00,57.22,57.25,57.13,57.18,82804.0,47.2908,47.3156,47.2164,47.2577,82804.0
2015-12-10 10:45:00,57.18,57.29,57.17,57.22,24512.0,47.2577,47.3486,47.2494,47.2908,24512.0
2015-12-10 10:50:00,57.21,57.23,57.1,57.14,17413.0,47.2825,47.299,47.1916,47.2246,17413.0
2015-12-10 10:55:00,57.14,57.16,57.0,57.06,37977.0,47.2246,47.2412,47.1089,47.1585,37977.0
2015-12-10 11:00:00,57.04,57.07,57.0,57.02,27129.0,47.142,47.1668,47.1089,47.1255,27129.0
2015-12-10 11:05:00,57.03,57.03,56.82,56.9,20299.0,47.1337,47.1337,46.9602,47.0263,20299.0
2015-12-10 11:10:00,56.89,57.02,56.89,56.99,26719.0,47.018,47.1255,47.018,47.1007,26719.0
2015-12-10 11:15:00,57.0,57.05,56.97,56.98,29648.0,47.1089,47.1503,47.0841,47.0924,29648.0
2015-12-10 11:20:00,56.98,56.99,56.9,56.9,17900.0,47.0924,47.1007,47.0263,47.0263,17900.0
2015-12-10 11:25:00,56.9,57.01,56.88,56.96,31588.0,47.0263,47.1172,47.0098,47.0759,31588.0
2015-12-10 11:30:00,56.95,57.0,56.92,56.98,53698.0,47.0676,47.1089,47.0428,47.0924,53698.0
2015-12-10 11:35:00,56.97,57.12,56.96,57.11,41985.0,47.0841,47.2081,47.0759,47.1998,41985.0
2015-12-10 11:40:00,57.11,57.12,57.0,57.01,98399.0,47.1998,47.2081,47.1089,47.1172,98399.0
2015-12-10 11:45:00,57.01,57.18,56.97,57.17,37775.0,47.1172,47.2577,47.0841,47.2494,37775.0
2015-12-10 11:50:00,57.18,57.22,57.09,57.1,62770.0,47.2577,47.2908,47.1833,47.1916,62770.0
2015-12-10 11:55:00,57.1,57.19,57.02,57.16,28528.0,47.1916,47.266,47.1255,47.2412,28528.0
2015-12-10 12:00:00,57.16,57.28,57.15,57.27,16547.0,47.2412,47.3403,47.2329,47.3321,16547.0
2015-12-10 12:05:00,57.29,57.34,57.2,57.2,18344.0,47.3486,47.3899,47.2742,47.2742,18344.0
2015-12-10 12:10:00,57.2,57.21,57.15,57.16,12506.0,47.2742,47.2825,47.2329,47.2412,12506.0
2015-12-10 12:15:00,57.16,57.18,57.13,57.13,8809.0,47.2412,47.2577,47.2164,47.2164,8809.0
2015-12-10 12:20:00,57.14,57.22,57.13,57.2,16957.0,47.2246,47.2908,47.2164,47.2742,16957.0
2015-12-10 12:25:00,57.2,57.26,57.2,57.26,13306.0,47.2742,47.3238,47.2742,47.3238,13306.0
2015-12-10 12:30:00,57.26,57.26,57.14,57.14,12508.0,47.3238,47.3238,47.2246,47.2246,12508.0
2015-12-10 12:35:00,57.14,57.22,57.13,57.19,17052.0,47.2246,47.2908,47.2164,47.266,17052.0
2015-12-10 12:40:00,57.18,57.25,57.16,57.24,5668.0,47.2577,47.3156,47.2412,47.3073,5668.0
2015-12-10 12:45:00,57.25,57.28,57.23,57.26,11600.0,47.3156,47.3403,47.299,47.3238,11600.0
2015-12-10 12:50:00,57.26,57.34,57.26,57.32,11388.0,47.3238,47.3899,47.3238,47.3734,11388.0
2015-12-10 12:55:00,57.31,57.32,57.27,57.31,23660.0,47.3651,47.3734,47.3321,47.3651,23660.0
2015-12-10 13:00:00,57.31,57.31,57.26,57.26,6998.0,47.3651,47.3651,47.3238,47.3238,6998.0
2015-12-10 13:05:00,57.25,57.31,57.22,57.31,14625.0,47.3156,47.3651,47.2908,47.3651,14625.0
2015-12-10 13:10:00,57.3,57.31,57.25,57.28,10072.0,47.3569,47.3651,47.3156,47.3403,10072.0
2015-12-10 13:15:00,57.29,57.31,57.25,57.3,15086.0,47.3486,47.3651,47.3156,47.3569,15086.0
2015-12-10 13:20:00,57.3,57.31,57.24,57.24,16913.0,47.3569,47.3651,47.3073,47.3073,16913.0
2015-12-10 13:25:00,57.24,57.31,57.23,57.26,15178.0,47.3073,47.3651,47.299,47.3238,15178.0
2015-12-10 13:30:00,57.27,57.29,57.23,57.23,18809.0,47.3321,47.3486,47.299,47.299,18809.0
2015-12-10 13:35:00,57.24,57.27,57.23,57.27,13464.0,47.3073,47.3321,47.299,47.3321,13464.0
2015-12-10 13:40:00,57.26,57.26,57.17,57.21,14336.0,47.3238,47.3238,47.2494,47.2825,14336.0
2015-12-10 13:45:00,57.21,57.22,57.16,57.16,31735.0,47.2825,47.2908,47.2412,47.2412,31735.0
2015-12-10 13:50:00,57.17,57.18,57.12,57.14,27136.0,47.2494,47.2577,47.2081,47.2246,27136.0
2015-12-10 13:55:00,57.13,57.14,57.09,57.12,44924.0,47.2164,47.2246,47.1833,47.2081,44924.0
2015-12-10 14:00:00,57.13,57.27,57.13,57.26,24354.0,47.2164,47.3321,47.2164,47.3238,24354.0
2015-12-10 14:05:00,57.26,57.29,57.24,57.25,27447.0,47.3238,47.3486,47.3073,47.3156,27447.0
2015-12-10 14:10:00,57.25,57.27,57.23,57.24,11975.0,47.3156,47.3321,47.299,47.3073,11975.0
2015-12-10 14:15:00,57.25,57.33,57.24,57.31,28924.0,47.3156,47.3817,47.3073,47.3651,28924.0
2015-12-10 14:20:00,57.3,57.38,57.28,57.37,24262.0,47.3569,47.423,47.3403,47.4147,24262.0
2015-12-10 14:25:00,57.37,57.49,57.36,57.49,43935.0,47.4147,47.5139,47.4065,47.5139,43935.0
2015-12-10 14:30:00,57.49,57.51,57.43,57.44,32243.0,47.5139,47.5304,47.4643,47.4726,32243.0
2015-12-10 14:35:00,57.45,57.46,57.39,57.4,17682.0,47.4808,47.4891,47.4313,47.4395,17682.0
2015-12-10 14:40:00,57.4,57.47,57.37,57.38,39239.0,47.4395,47.4974,47.4147,47.423,39239.0
2015-12-10 14:45:00,57.38,57.39,57.35,57.36,10450.0,47.423,47.4313,47.3982,47.4065,10450.0
2015-12-10 14:50:00,57.36,57.36,57.28,57.29,18256.0,47.4065,47.4065,47.3403,47.3486,18256.0
2015-12-10 14:55:00,57.29,57.3,57.23,57.24,18065.0,47.3486,47.3569,47.299,47.3073,18065.0
2015-12-10 15:00:00,57.24,57.28,57.2,57.22,33120.0,47.3073,47.3403,47.2742,47.2908,33120.0
2015-12-10 15:05:00,57.22,57.24,57.2,57.23,30110.0,47.2908,47.3073,47.2742,47.299,30110.0
2015-12-10 15:10:00,57.23,57.24,57.2,57.2,38997.0,47.299,47.3073,47.2742,47.2742,38997.0
2015-12-10 15:15:00,57.21,57.28,57.14,57.15,46338.0,47.2825,47.3403,47.2246,47.2329,46338.0
2015-12-10 15:20:00,57.16,57.2,57.08,57.13,43463.0,47.2412,47.2742,47.1751,47.2164,43463.0
2015-12-10 15:25:00,57.13,57.26,57.11,57.26,42973.0,47.2164,47.3238,47.1998,47.3238,42973.0
2015-12-10 15:30:00,57.26,57.26,57.11,57.12,146255.0,47.3238,47.3238,47.1998,47.2081,146255.0
2015-12-10 15:35:00,57.12,57.19,57.1,57.18,63061.0,47.2081,47.266,47.1916,47.2577,63061.0
2015-12-10 15:40:00,57.18,57.25,57.11,57.18,52300.0,47.2577,47.3156,47.1998,47.2577,52300.0
2015-12-10 15:45:00,57.17,57.25,57.12,57.18,47450.0,47.2494,47.3156,47.2081,47.2577,47450.0
2015-12-10 15:50:00,57.18,57.18,57.04,57.08,80604.0,47.2577,47.2577,47.142,47.1751,80604.0
2015-12-10 15:55:00,57.09,57.21,57.05,57.16,159090.0,47.1833,47.2825,47.1503,47.2412,159090.0
2015-12-11 09:30:00,56.3,56.74,56.29,56.64,58921.0,46.5304,46.8941,46.5221,46.8114,58921.0
2015-12-11 09:35:00,56.63,56.68,56.3,56.48,32735.0,46.8031,46.8445,46.5304,46.6792,32735.0
2015-12-11 09:40:00,56.49,56.68,56.47,56.57,31847.0,46.6874,46.8445,46.6709,46.7536,31847.0
2015-12-11 09:45:00,56.57,56.73,56.49,56.66,45314.0,46.7536,46.8858,46.6874,46.8279,45314.0
2015-12-11 09:50:00,56.66,56.68,56.49,56.68,33823.0,46.8279,46.8445,46.6874,46.8445,33823.0
2015-12-11 09:55:00,56.66,56.9,56.66,56.84,35181.0,46.8279,47.0263,46.8279,46.9767,35181.0
2015-12-11 10:00:00,56.84,57.02,56.76,56.95,50795.0,46.9767,47.1255,46.9106,47.0676,50795.0
2015-12-11 10:05:00,56.94,57.03,56.89,56.95,60856.0,47.0593,47.1337,47.018,47.0676,60856.0
2015-12-11 10:10:00,56.95,57.03,56.8,56.95,74955.0,47.0676,47.1337,46.9436,47.0676,74955.0
2015-12-11 10:15:00,56.94,56.94,56.78,56.8,21018.0,47.0593,47.0593,46.9271,46.9436,21018.0
2015-12-11 10:20:00,56.8,56.81,56.68,56.8,20556.0,46.9436,46.9519,46.8445,46.9436,20556.0
2015-12-11 10:25:00,56.79,56.92,56.74,56.86,10677.0,46.9354,47.0428,46.8941,46.9932,10677.0
2015-12-11 10:30:00,56.86,56.89,56.74,56.74,27177.0,46.9932,47.018,46.8941,46.8941,27177.0
2015-12-11 10:35:00,56.75,56.89,56.66,56.84,24512.0,46.9023,47.018,46.8279,46.9767,24512.0
2015-12-11 10:40:00,56.84,56.87,56.77,56.77,12400.0,46.9767,47.0015,46.9188,46.9188,12400.0
2015-12-11 10:45:00,56.78,56.87,56.74,56.86,14261.0,46.9271,47.0015,46.8941,46.9932,14261.0
2015-12-11 10:50:00,56.85,56.91,56.79,56.82,31499.0,46.985,47.0346,46.9354,46.9602,31499.0
2015-12-11 10:55:00,56.81,56.85,56.76,56.76,17385.0,46.9519,46.985,46.9106,46.9106,17385.0
2015-12-11 11:00:00,56.77,56.83,56.75,56.82,37865.0,46.9188,46.9684,46.9023,46.9602,37865.0
2015-12-11 11:05:00,56.82,56.91,56.81,56.87,20813.0,46.9602,47.0346,46.9519,47.0015,20813.0
2015-12-11 11:10:00,56.88,56.91,56.79,56.8,18190.0,47.0098,47.0346,46.9354,46.9436,18190.0
2015-12-11 11:15:00,56.8,56.86,56.76,56.85,16053.0,46.9436,46.9932,46.9106,46.985,16053.0
2015-12-11 11:20:00,56.83,56.83,56.74,56.74,13780.0,46.9684,46.9684,46.8941,46.8941,13780.0
2015-12-11 11:25:00,56.72,56.73,56.67,56.67,24598.0,46.8775,46.8858,46.8362,46.8362,24598.0
2015-12-11 11:30:00,56.67,56.73,56.64,56.67,19383.0,46.8362,46.8858,46.8114,46.8362,19383.0
2015-12-11 11:35:00,56.65,56.73,56.63,56.71,63073.0,46.8197,46.8858,46.8031,46.8693,63073.0
2015-12-11 11:40:00,56.7,56.79,56.68,56.79,17108.0,46.861,46.9354,46.8445,46.9354,17108.0
2015-12-11 11:45:00,56.79,56.87,56.77,56.84,118150.0,46.9354,47.0015,46.9188,46.9767,118150.0
2015-12-11 11:50:00,56.84,57.06,56.83,57.0,58522.0,46.9767,47.1585,46.9684,47.1089,58522.0
2015-12-11 11:55:00,57.0,57.06,56.97,57.0,33946.0,47.1089,47.1585,47.0841,47.1089,33946.0
2015-12-11 12:00:00,57.0,57.09,57.0,57.08,73451.0,47.1089,47.1833,47.1089,47.1751,73451.0
2015-12-11 12:05:00,57.07,57.11,56.91,56.92,129976.0,47.1668,47.1998,47.0346,47.0428,129976.0
2015-12-11 12:10:00,56.92,56.92,56.81,56.83,15747.0,47.0428,47.0428,46.9519,46.9684,15747.0
2015-12-11 12:15:00,56.82,56.82,56.7,56.71,22053.0,46.9602,46.9602,46.861,46.8693,22053.0
2015-12-11 12:20:00,56.7,56.76,56.66,56.71,17958.0,46.861,46.9106,46.8279,46.8693,17958.0
2015-12-11 12:25:00,56.71,56.85,56.7,56.84,98775.0,46.8693,46.985,46.861,46.9767,98775.0
2015-12-11 12:30:00,56.83,56.89,56.78,56.88,31974.0,46.9684,47.018,46.9271,47.0098,31974.0
2015-12-11 12:35:00,56.88,56.9,56.81,56.89,15591.0,47.0098,47.0263,46.9519,47.018,15591.0
2015-12-11 12:40:00,56.87,56.87,56.73,56.78,11082.0,47.0015,47.0015,46.8858,46.9271,11082.0
2015-12-11 12:45:00,56.77,56.77,56.67,56.67,8942.0,46.9188,46.9188,46.8362,46.8362,8942.0
2015-12-11 12:50:00,56.67,56.7,56.63,56.69,25664.0,46.8362,46.861,46.8031,46.8527,25664.0
2015-12-11 12:55:00,56.67,56.72,56.64,56.68,9661.0,46.8362,46.8775,46.8114,46.8445,9661.0
2015-12-11 13:00:00,56.66,56.72,56.64,56.66,9968.0,46.8279,46.8775,46.8114,46.8279,9968.0
2015-12-11 13:05:00,56.64,56.72,56.63,56.68,16982.0,46.8114,46.8775,46.8031,46.8445,16982.0
2015-12-11 13:10:00,56.67,56.73,56.65,56.7,17002.0,46.8362,46.8858,46.8197,46.861,17002.0
2015-12-11 13:15:00,56.69,56.73,56.65,56.71,19651.0,46.8527,46.8858,46.8197,46.8693,19651.0
2015-12-11 13:20:00,56.69,56.78,56.69,56.73,39494.0,46.8527,46.9271,46.8527,46.8858,39494.0
2015-12-11 13:25:00,56.73,56.76,56.7,56.72,25646.0,46.8858,46.9106,46.861,46.8775,25646.0
2015-12-11 13:30:00,56.71,56.79,56.7,56.76,23100.0,46.8693,46.9354,46.861,46.9106,23100.0
2015-12-11 13:35:00,56.78,56.8,56.75,56.8,12850.0,46.9271,46.9436,46.9023,46.9436,12850.0
2015-12-11 13:40:00,56.8,56.85,56.77,56.84,12049.0,46.9436,46.985,46.9188,46.9767,12049.0
2015-12-11 13:45:00,56.84,56.89,56.77,56.83,14393.0,46.9767,47.018,46.9188,46.9684,14393.0
2015-12-11 13:50:00,56.83,56.9,56.82,56.85,8823.0,46.9684,47.0263,46.9602,46.985,8823.0
2015-12-11 13:55:00,56.84,56.87,56.79,56.79,8852.0,46.9767,47.0015,46.9354,46.9354,8852.0
2015-12-11 14:00:00,56.8,56.87,56.8,56.82,10400.0,46.9436,47.0015,46.9436,46.9602,10400.0
2015-12-11 14:05:00,56.81,56.87,56.81,56.85,12151.0,46.9519,47.0015,46.9519,46.985,12151.0
2015-12-11 14:10:00,56.86,56.9,56.83,56.88,10154.0,46.9932,47.0263,46.9684,47.0098,10154.0
2015-12-11 14:15:00,56.87,56.95,56.79,56.82,27675.0,47.0015,47.0676,46.9354,46.9602,27675.0
2015-12-11 14:20:00,56.8,56.81,56.76,56.78,22801.0,46.9436,46.9519,46.9106,46.9271,22801.0
2015-12-11 14:25:00,56.78,56.87,56.76,56.85,42954.0,46.9271,47.0015,46.9106,46.985,42954.0
2015-12-11 14:30:00,56.85,56.88,56.8,56.85,17687.0,46.985,47.0098,46.9436,46.985,17687.0
2015-12-11 14:35:00,56.86,56.92,56.84,56.9,17167.0,46.9932,47.0428,46.9767,47.0263,17167.0
2015-12-11 14:40:00,56.9,56.93,56.86,56.9,16948.0,47.0263,47.0511,46.9932,47.0263,16948.0
2015-12-11 14:45:00,56.89,56.9,56.82,56.85,21813.0,47.018,47.0263,46.9602,46.985,21813.0
2015-12-11 14:50:00,56.85,56.9,56.81,56.86,18397.0,46.985,47.0263,46.9519,46.9932,18397.0
2015-12-11 14:55:00,56.86,56.87,56.78,56.82,21435.0,46.9932,47.0015,46.9271,46.9602,21435.0
2015-12-11 15:00:00,56.82,56.91,56.79,56.86,30732.0,46.9602,47.0346,46.9354,46.9932,30732.0
2015-12-11 15:05:00,56.87,56.88,56.82,56.86,70410.0,47.0015,47.0098,46.9602,46.9932,70410.0
2015-12-11 15:10:00,56.86,56.96,56.83,56.91,56126.0,46.9932,47.0759,46.9684,47.0346,56126.0
2015-12-11 15:15:00,56.91,56.92,56.84,56.86,39708.0,47.0346,47.0428,46.9767,46.9932,39708.0
2015-12-11 15:20:00,56.85,56.89,56.83,56.86,53363.0,46.985,47.018,46.9684,46.9932,53363.0
2015-12-11 15:25:00,56.85,56.9,56.81,56.82,40454.0,46.985,47.0263,46.9519,46.9602,40454.0
2015-12-11 15:30:00,56.81,56.83,56.75,56.83,86512.0,46.9519,46.9684,46.9023,46.9684,86512.0
2015-12-11 15:35:00,56.81,56.88,56.78,56.79,76778.0,46.9519,47.0098,46.9271,46.9354,76778.0
2015-12-11 15:40:00,56.79,56.82,56.71,56.74,90077.0,46.9354,46.9602,46.8693,46.8941,90077.0
2015-12-11 15:45:00,56.74,56.83,56.73,56.83,73985.0,46.8941,46.9684,46.8858,46.9684,73985.0
2015-12-11 15:50:00,56.83,56.94,56.82,56.92,171462.0,46.9684,47.0593,46.9602,47.0428,171462.0
2015-12-11 15:55:00,56.93,56.95,56.89,56.93,328382.0,47.0511,47.0676,47.018,47.0511,328382.0
2015-12-14 09:30:00,56.88,57.02,56.47,57.01,55046.0,47.0098,47.1255,46.6709,47.1172,55046.0
2015-12-14 09:35:00,56.91,57.24,56.74,56.76,28638.0,47.0346,47.3073,46.8941,46.9106,28638.0
2015-12-14 09:40:00,56.74,56.89,56.6,56.79,15182.0,46.8941,47.018,46.7783,46.9354,15182.0
2015-12-14 09:45:00,56.77,56.8,56.61,56.76,25334.0,46.9188,46.9436,46.7866,46.9106,25334.0
2015-12-14 09:50:00,56.73,56.88,56.67,56.76,12518.0,46.8858,47.0098,46.8362,46.9106,12518.0
2015-12-14 09:55:00,56.76,56.8,56.6,56.78,42003.0,46.9106,46.9436,46.7783,46.9271,42003.0
2015-12-14 10:00:00,56.78,56.82,56.67,56.73,53633.0,46.9271,46.9602,46.8362,46.8858,53633.0
2015-12-14 10:05:00,56.77,57.05,56.73,56.97,57059.0,46.9188,47.1503,46.8858,47.0841,57059.0
2015-12-14 10:10:00,56.95,56.95,56.56,56.73,31388.0,47.0676,47.0676,46.7453,46.8858,31388.0
2015-12-14 10:15:00,56.74,57.27,56.72,56.89,46825.0,46.8941,47.3321,46.8775,47.018,46825.0
2015-12-14 10:20:00,56.84,56.86,56.7,56.7,28267.0,46.9767,46.9932,46.861,46.861,28267.0
2015-12-14 10:25:00,56.67,56.67,56.51,56.54,33669.0,46.8362,46.8362,46.704,46.7288,33669.0
2015-12-14 10:30:00,56.55,56.7,56.5,56.68,17759.0,46.737,46.861,46.6957,46.8445,17759.0
2015-12-14 10:35:00,56.68,56.69,56.56,56.64,10250.0,46.8445,46.8527,46.7453,46.8114,10250.0
2015-12-14 10:40:00,56.61,56.75,56.61,56.7,10100.0,46.7866,46.9023,46.7866,46.861,10100.0
2015-12-14 10:45:00,56.7,56.73,56.6,56.63,25991.0,46.861,46.8858,46.7783,46.8031,25991.0
2015-12-14 10:50:00,56.64,56.64,56.5,56.52,17438.0,46.8114,46.8114,46.6957,46.7122,17438.0
2015-12-14 10:55:00,56.53,56.62,56.52,56.54,12450.0,46.7205,46.7949,46.7122,46.7288,12450.0
2015-12-14 11:00:00,56.54,56.56,56.49,56.55,24879.0,46.7288,46.7453,46.6874,46.737,24879.0
2015-12-14 11:05:00,56.53,56.6,56.48,56.5,28922.0,46.7205,46.7783,46.6792,46.6957,28922.0
2015-12-14 11:10:00,56.49,56.55,56.44,56.53,49043.0,46.6874,46.737,46.6461,46.7205,49043.0
2015-12-14 11:15:00,56.52,56.54,56.47,56.49,23768.0,46.7122,46.7288,46.6709,46.6874,23768.0
2015-12-14 11:20:00,56.5,56.55,56.49,56.51,29104.0,46.6957,46.737,46.6874,46.704,29104.0
2015-12-14 11:25:00,56.5,56.55,56.48,56.55,16392.0,46.6957,46.737,46.6792,46.737,16392.0
2015-12-14 11:30:00,56.54,56.54,56.46,56.52,26318.0,46.7288,46.7288,46.6626,46.7122,26318.0
2015-12-14 11:35:00,56.54,56.54,56.46,56.49,22943.0,46.7288,46.7288,46.6626,46.6874,22943.0
2015-12-14 11:40:00,56.51,56.54,56.45,56.52,24376.0,46.704,46.7288,46.6544,46.7122,24376.0
2015-12-14 11:45:00,56.5,56.52,56.45,56.46,28119.0,46.6957,46.7122,46.6544,46.6626,28119.0
2015-12-14 11:50:00,56.46,56.53,56.4,56.48,34860.0,46.6626,46.7205,46.6131,46.6792,34860.0
2015-12-14 11:55:00,56.5,56.56,56.49,56.56,66374.0,46.6957,46.7453,46.6874,46.7453,66374.0
2015-12-14 12:00:00,56.56,56.57,56.48,56.5,24953.0,46.7453,46.7536,46.6792,46.6957,24953.0
2015-12-14 12:05:00,56.5,56.66,56.49,56.63,34762.0,46.6957,46.8279,46.6874,46.8031,34762.0
2015-12-14 12:10:00,56.63,56.76,56.6,56.6,14231.0,46.8031,46.9106,46.7783,46.7783,14231.0
2015-12-14 12:15:00,56.6,56.63,56.5,56.61,18597.0,46.7783,46.8031,46.6957,46.7866,18597.0
2015-12-14 12:20:00,56.61,56.64,56.48,56.63,11540.0,46.7866,46.8114,46.6792,46.8031,11540.0
2015-12-14 12:25:00,56.66,56.71,56.62,56.71,21605.0,46.8279,46.8693,46.7949,46.8693,21605.0
2015-12-14 12:30:00,56.73,56.74,56.63,56.67,14946.0,46.8858,46.8941,46.8031,46.8362,14946.0
2015-12-14 12:35:00,56.65,56.72,56.59,56.62,16410.0,46.8197,46.8775,46.7701,46.7949,16410.0
2015-12-14 12:40:00,56.62,56.62,56.49,56.49,10862.0,46.7949,46.7949,46.6874,46.6874,10862.0
2015-12-14 12:45:00,56.5,56.54,56.48,56.5,8617.0,46.6957,46.7288,46.6792,46.6957,8617.0
2015-12-14 12:50:00,56.47,56.62,56.47,56.6,20521.0,46.6709,46.7949,46.6709,46.7783,20521.0
2015-12-14 12:55:00,56.61,56.73,56.6,56.7,27036.0,46.7866,46.8858,46.7783,46.861,27036.0
2015-12-14 13:00:00,56.72,56.74,56.62,56.62,20176.0,46.8775,46.8941,46.7949,46.7949,20176.0
2015-12-14 13:05:00,56.63,56.64,56.56,56.57,15828.0,46.8031,46.8114,46.7453,46.7536,15828.0
2015-12-14 13:10:00,56.58,56.59,56.51,56.53,9887.0,46.7618,46.7701,46.704,46.7205,9887.0
2015-12-14 13:15:00,56.53,56.55,56.49,56.53,9348.0,46.7205,46.737,46.6874,46.7205,9348.0
2015-12-14 13:20:00,56.54,56.57,56.5,56.5,10650.0,46.7288,46.7536,46.6957,46.6957,10650.0
2015-12-14 13:25:00,56.49,56.5,56.47,56.5,17901.0,46.6874,46.6957,46.6709,46.6957,17901.0
2015-12-14 13:30:00,56.5,56.57,56.48,56.53,14560.0,46.6957,46.7536,46.6792,46.7205,14560.0
2015-12-14 13:35:00,56.52,56.57,56.49,56.51,10400.0,46.7122,46.7536,46.6874,46.704,10400.0
2015-12-14 13:40:00,56.51,56.51,56.45,56.49,11219.0,46.704,46.704,46.6544,46.6874,11219.0
2015-12-14 13:45:00,56.48,56.5,56.45,56.49,16142.0,46.6792,46.6957,46.6544,46.6874,16142.0
2015-12-14 13:50:00,56.47,56.52,56.45,56.47,15965.0,46.6709,46.7122,46.6544,46.6709,15965.0
2015-12-14 13:55:00,56.49,56.54,56.49,56.5,15006.0,46.6874,46.7288,46.6874,46.6957,15006.0
2015-12-14 14:00:00,56.52,56.53,56.43,56.46,12866.0,46.7122,46.7205,46.6378,46.6626,12866.0
2015-12-14 14:05:00,56.48,56.52,56.46,56.49,18306.0,46.6792,46.7122,46.6626,46.6874,18306.0
2015-12-14 14:10:00,56.49,56.61,56.48,56.53,19333.0,46.6874,46.7866,46.6792,46.7205,19333.0
2015-12-14 14:15:00,56.54,56.57,56.5,56.57,14512.0,46.7288,46.7536,46.6957,46.7536,14512.0
2015-12-14 14:20:00,56.57,56.62,56.56,56.6,40150.0,46.7536,46.7949,46.7453,46.7783,40150.0
2015-12-14 14:25:00,56.59,56.61,56.56,56.6,31423.0,46.7701,46.7866,46.7453,46.7783,31423.0
2015-12-14 14:30:00,56.6,56.62,56.56,56.6,49064.0,46.7783,46.7949,46.7453,46.7783,49064.0
2015-12-14 14:35:00,56.6,56.67,56.59,56.67,29824.0,46.7783,46.8362,46.7701,46.8362,29824.0
2015-12-14 14:40:00,56.67,56.7,56.67,56.69,29516.0,46.8362,46.861,46.8362,46.8527,29516.0
2015-12-14 14:45:00,56.69,56.75,56.68,56.75,26180.0,46.8527,46.9023,46.8445,46.9023,26180.0
2015-12-14 14:50:00,56.74,56.84,56.68,56.83,24911.0,46.8941,46.9767,46.8445,46.9684,24911.0
2015-12-14 14:55:00,56.82,56.85,56.77,56.79,18265.0,46.9602,46.985,46.9188,46.9354,18265.0
2015-12-14 15:00:00,56.79,56.79,56.67,56.69,16445.0,46.9354,46.9354,46.8362,46.8527,16445.0
2015-12-14 15:05:00,56.7,56.74,56.63,56.69,48013.0,46.861,46.8941,46.8031,46.8527,48013.0
2015-12-14 15:10:00,56.66,56.72,56.66,56.68,55370.0,46.8279,46.8775,46.8279,46.8445,55370.0
2015-12-14 15:15:00,56.68,56.77,56.67,56.74,56735.0,46.8445,46.9188,46.8362,46.8941,56735.0
2015-12-14 15:20:00,56.75,56.75,56.68,56.72,27871.0,46.9023,46.9023,46.8445,46.8775,27871.0
2015-12-14 15:25:00,56.72,56.78,56.67,56.71,25749.0,46.8775,46.9271,46.8362,46.8693,25749.0
2015-12-14 15:30:00,56.71,56.78,56.67,56.69,39119.0,46.8693,46.9271,46.8362,46.8527,39119.0
2015-12-14 15:35:00,56.69,56.78,56.66,56.7,38972.0,46.8527,46.9271,46.8279,46.861,38972.0
2015-12-14 15:40:00,56.7,56.7,56.6,56.62,62333.0,46.861,46.861,46.7783,46.7949,62333.0
2015-12-14 15:45:00,56.61,56.79,56.6,56.77,69156.0,46.7866,46.9354,46.7783,46.9188,69156.0
2015-12-14 15:50:00,56.76,56.81,56.67,56.81,114626.0,46.9106,46.9519,46.8362,46.9519,114626.0
2015-12-14 15:55:00,56.81,56.85,56.72,56.82,120188.0,46.9519,46.985,46.8775,46.9602,120188.0
2015-12-15 09:30:00,55.85,56.58,55.7,56.54,146096.0,46.1585,46.7618,46.0345,46.7288,146096.0
2015-12-15 09:35:00,56.54,57.25,56.44,57.1,169714.0,46.7288,47.3156,46.6461,47.1916,169714.0
2015-12-15 09:40:00,57.16,57.31,57.0,57.14,97772.0,47.2412,47.3651,47.1089,47.2246,97772.0
2015-12-15 09:45:00,57.16,57.53,57.15,57.51,70633.0,47.2412,47.547,47.2329,47.5304,70633.0
2015-12-15 09:50:00,57.53,57.85,57.37,57.56,79638.0,47.547,47.8114,47.4147,47.5718,79638.0
2015-12-15 09:55:00,57.57,57.57,57.31,57.36,21135.0,47.58,47.58,47.3651,47.4065,21135.0
2015-12-15 10:00:00,57.31,57.44,57.28,57.37,19185.0,47.3651,47.4726,47.3403,47.4147,19185.0
2015-12-15 10:05:00,57.4,57.45,57.36,57.43,40806.0,47.4395,47.4808,47.4065,47.4643,40806.0
2015-12-15 10:10:00,57.42,57.47,57.35,57.43,24057.0,47.4561,47.4974,47.3982,47.4643,24057.0
2015-12-15 10:15:00,57.43,57.43,57.31,57.34,15689.0,47.4643,47.4643,47.3651,47.3899,15689.0
2015-12-15 10:20:00,57.34,57.34,57.18,57.3,20525.0,47.3899,47.3899,47.2577,47.3569,20525.0
2015-12-15 10:25:00,57.3,57.37,57.28,57.3,17299.0,47.3569,47.4147,47.3403,47.3569,17299.0
2015-12-15 10:30:00,57.29,57.34,57.2,57.2,40837.0,47.3486,47.3899,47.2742,47.2742,40837.0
2015-12-15 10:35:00,57.19,57.2,57.1,57.15,57627.0,47.266,47.2742,47.1916,47.2329,57627.0
2015-12-15 10:40:00,57.15,57.18,57.1,57.16,32032.0,47.2329,47.2577,47.1916,47.2412,32032.0
2015-12-15 10:45:00,57.16,57.16,57.02,57.04,45860.0,47.2412,47.2412,47.1255,47.142,45860.0
2015-12-15 10:50:00,57.02,57.05,56.97,56.98,13745.0,47.1255,47.1503,47.0841,47.0924,13745.0
2015-12-15 10:55:00,57.0,57.0,56.86,56.87,37132.0,47.1089,47.1089,46.9932,47.0015,37132.0
2015-12-15 11:00:00,56.87,56.87,56.73,56.73,46497.0,47.0015,47.0015,46.8858,46.8858,46497.0
2015-12-15 11:05:00,56.74,56.76,56.66,56.7,79534.0,46.8941,46.9106,46.8279,46.861,79534.0
2015-12-15 11:10:00,56.69,56.72,56.66,56.69,40381.0,46.8527,46.8775,46.8279,46.8527,40381.0
2015-12-15 11:15:00,56.7,56.75,56.67,56.67,116874.0,46.861,46.9023,46.8362,46.8362,116874.0
2015-12-15 11:20:00,56.67,56.7,56.59,56.61,38679.0,46.8362,46.861,46.7701,46.7866,38679.0
2015-12-15 11:25:00,56.61,56.61,56.53,56.53,21488.0,46.7866,46.7866,46.7205,46.7205,21488.0
2015-12-15 11:30:00,56.55,56.59,56.52,56.58,38012.0,46.737,46.7701,46.7122,46.7618,38012.0
2015-12-15 11:35:00,56.58,56.6,56.48,56.49,43551.0,46.7618,46.7783,46.6792,46.6874,43551.0
2015-12-15 11:40:00,56.49,56.53,56.36,56.36,65941.0,46.6874,46.7205,46.58,46.58,65941.0
2015-12-15 11:45:00,56.37,56.38,56.27,56.28,80014.0,46.5883,46.5965,46.5056,46.5139,80014.0
2015-12-15 11:50:00,56.27,56.28,56.23,56.27,33130.0,46.5056,46.5139,46.4726,46.5056,33130.0
2015-12-15 11:55:00,56.28,56.33,56.26,56.27,34038.0,46.5139,46.5552,46.4973,46.5056,34038.0
2015-12-15 12:00:00,56.26,56.33,56.21,56.26,30188.0,46.4973,46.5552,46.456,46.4973,30188.0
2015-12-15 12:05:00,56.26,56.33,56.22,56.31,25649.0,46.4973,46.5552,46.4643,46.5387,25649.0
2015-12-15 12:10:00,56.31,56.34,56.26,56.27,42519.0,46.5387,46.5635,46.4973,46.5056,42519.0
2015-12-15 12:15:00,56.26,56.32,56.25,56.28,35509.0,46.4973,46.5469,46.4891,46.5139,35509.0
2015-12-15 12:20:00,56.28,56.32,56.25,56.27,46036.0,46.5139,46.5469,46.4891,46.5056,46036.0
2015-12-15 12:25:00,56.27,56.5,56.27,56.49,33662.0,46.5056,46.6957,46.5056,46.6874,33662.0
2015-12-15 12:30:00,56.49,56.5,56.36,56.4,48286.0,46.6874,46.6957,46.58,46.6131,48286.0
2015-12-15 12:35:00,56.4,56.45,56.35,56.44,118582.0,46.6131,46.6544,46.5717,46.6461,118582.0
2015-12-15 12:40:00,56.45,56.6,56.4,56.6,236593.0,46.6544,46.7783,46.6131,46.7783,236593.0
2015-12-15 12:45:00,56.61,56.73,56.58,56.59,55586.0,46.7866,46.8858,46.7618,46.7701,55586.0
2015-12-15 12:50:00,56.6,56.73,56.59,56.7,43956.0,46.7783,46.8858,46.7701,46.861,43956.0
2015-12-15 12:55:00,56.7,56.71,56.69,56.7,142394.0,46.861,46.8693,46.8527,46.861,142394.0
2015-12-15 13:00:00,56.7,56.82,56.67,56.71,27299.0,46.861,46.9602,46.8362,46.8693,27299.0
2015-12-15 13:05:00,56.71,56.79,56.64,56.78,13080.0,46.8693,46.9354,46.8114,46.9271,13080.0
2015-12-15 13:10:00,56.78,56.8,56.66,56.7,32592.0,46.9271,46.9436,46.8279,46.861,32592.0
2015-12-15 13:15:00,56.7,56.77,56.66,56.69,33247.0,46.861,46.9188,46.8279,46.8527,33247.0
2015-12-15 13:20:00,56.69,56.7,56.55,56.67,54935.0,46.8527,46.861,46.737,46.8362,54935.0
2015-12-15 13:25:00,56.68,56.71,56.63,56.63,17525.0,46.8445,46.8693,46.8031,46.8031,17525.0
2015-12-15 13:30:00,56.63,56.66,56.6,56.61,13848.0,46.8031,46.8279,46.7783,46.7866,13848.0
2015-12-15 13:35:00,56.61,56.7,56.59,56.69,11130.0,46.7866,46.861,46.7701,46.8527,11130.0
2015-12-15 13:40:00,56.7,56.71,56.63,56.67,19630.0,46.861,46.8693,46.8031,46.8362,19630.0
2015-12-15 13:45:00,56.68,56.71,56.63,56.67,19280.0,46.8445,46.8693,46.8031,46.8362,19280.0
2015-12-15 13:50:00,56.68,56.7,56.65,56.7,19028.0,46.8445,46.861,46.8197,46.861,19028.0
2015-12-15 13:55:00,56.69,56.7,56.65,56.68,30706.0,46.8527,46.861,46.8197,46.8445,30706.0
2015-12-15 14:00:00,56.68,56.68,56.61,56.65,24002.0,46.8445,46.8445,46.7866,46.8197,24002.0
2015-12-15 14:05:00,56.65,56.7,56.65,56.67,16541.0,46.8197,46.861,46.8197,46.8362,16541.0
2015-12-15 14:10:00,56.68,56.72,56.65,56.7,24141.0,46.8445,46.8775,46.8197,46.861,24141.0
2015-12-15 14:15:00,56.7,56.71,56.67,56.7,22307.0,46.861,46.8693,46.8362,46.861,22307.0
2015-12-15 14:20:00,56.7,56.71,56.67,56.69,13596.0,46.861,46.8693,46.8362,46.8527,13596.0
2015-12-15 14:25:00,56.67,56.68,56.66,56.66,8824.0,46.8362,46.8445,46.8279,46.8279,8824.0
2015-12-15 14:30:00,56.66,56.67,56.58,56.62,24847.0,46.8279,46.8362,46.7618,46.7949,24847.0
2015-12-15 14:35:00,56.62,56.65,56.61,56.62,17367.0,46.7949,46.8197,46.7866,46.7949,17367.0
2015-12-15 14:40:00,56.62,56.65,56.61,56.62,16335.0,46.7949,46.8197,46.7866,46.7949,16335.0
2015-12-15 14:45:00,56.64,56.66,56.6,56.6,36856.0,46.8114,46.8279,46.7783,46.7783,36856.0
2015-12-15 14:50:00,56.61,56.69,56.61,56.66,26040.0,46.7866,46.8527,46.7866,46.8279,26040.0
2015-12-15 14:55:00,56.65,56.65,56.59,56.64,17275.0,46.8197,46.8197,46.7701,46.8114,17275.0
2015-12-15 15:00:00,56.64,56.66,56.62,56.64,18233.0,46.8114,46.8279,46.7949,46.8114,18233.0
2015-12-15 15:05:00,56.63,56.67,56.63,56.66,37676.0,46.8031,46.8362,46.8031,46.8279,37676.0
2015-12-15 15:10:00,56.65,56.67,56.6,56.64,34899.0,46.8197,46.8362,46.7783,46.8114,34899.0
2015-12-15 15:15:00,56.65,56.66,56.61,56.64,53541.0,46.8197,46.8279,46.7866,46.8114,53541.0
2015-12-15 15:20:00,56.64,56.65,56.62,56.63,29603.0,46.8114,46.8197,46.7949,46.8031,29603.0
2015-12-15 15:25:00,56.63,56.64,56.6,56.6,63198.0,46.8031,46.8114,46.7783,46.7783,63198.0
2015-12-15 15:30:00,56.6,56.61,56.56,56.58,42552.0,46.7783,46.7866,46.7453,46.7618,42552.0
2015-12-15 15:35:00,56.58,56.61,56.53,56.6,38739.0,46.7618,46.7866,46.7205,46.7783,38739.0
2015-12-15 15:40:00,56.6,56.62,56.57,56.59,98266.0,46.7783,46.7949,46.7536,46.7701,98266.0
2015-12-15 15:45:00,56.59,56.61,56.56,56.6,84370.0,46.7701,46.7866,46.7453,46.7783,84370.0
2015-12-15 15:50:00,56.59,56.6,56.53,56.6,101576.0,46.7701,46.7783,46.7205,46.7783,101576.0
2015-12-15 15:55:00,56.59,56.61,56.55,56.55,163613.0,46.7701,46.7866,46.737,46.737,163613.0
2015-12-16 09:30:00,56.89,57.19,56.84,56.98,43526.0,47.018,47.266,46.9767,47.0924,43526.0
2015-12-16 09:35:00,56.92,57.05,56.71,56.89,33904.0,47.0428,47.1503,46.8693,47.018,33904.0
2015-12-16 09:40:00,56.85,57.03,56.81,57.02,17395.0,46.985,47.1337,46.9519,47.1255,17395.0
2015-12-16 09:45:00,57.01,57.06,56.8,56.93,11594.0,47.1172,47.1585,46.9436,47.0511,11594.0
2015-12-16 09:50:00,56.94,56.97,56.76,56.83,18946.0,47.0593,47.0841,46.9106,46.9684,18946.0
2015-12-16 09:55:00,56.85,56.85,56.58,56.61,45506.0,46.985,46.985,46.7618,46.7866,45506.0
2015-12-16 10:00:00,56.64,56.75,56.58,56.61,39317.0,46.8114,46.9023,46.7618,46.7866,39317.0
2015-12-16 10:05:00,56.62,56.71,56.55,56.67,17562.0,46.7949,46.8693,46.737,46.8362,17562.0
2015-12-16 10:10:00,56.66,56.66,56.47,56.5,11614.0,46.8279,46.8279,46.6709,46.6957,11614.0
2015-12-16 10:15:00,56.5,56.56,56.43,56.48,12938.0,46.6957,46.7453,46.6378,46.6792,12938.0
2015-12-16 10:20:00,56.52,56.54,56.42,56.47,20114.0,46.7122,46.7288,46.6296,46.6709,20114.0
2015-12-16 10:25:00,56.46,56.54,56.46,56.47,23228.0,46.6626,46.7288,46.6626,46.6709,23228.0
2015-12-16 10:30:00,56.46,56.58,56.43,56.52,19648.0,46.6626,46.7618,46.6378,46.7122,19648.0
2015-12-16 10:35:00,56.52,56.52,56.4,56.42,15697.0,46.7122,46.7122,46.6131,46.6296,15697.0
2015-12-16 10:40:00,56.41,56.5,56.39,56.5,14401.0,46.6213,46.6957,46.6048,46.6957,14401.0
2015-12-16 10:45:00,56.5,56.54,56.4,56.54,16111.0,46.6957,46.7288,46.6131,46.7288,16111.0
2015-12-16 10:50:00,56.54,56.59,56.47,56.48,8309.0,46.7288,46.7701,46.6709,46.6792,8309.0
2015-12-16 10:55:00,56.49,56.54,56.44,56.45,13336.0,46.6874,46.7288,46.6461,46.6544,13336.0
2015-12-16 11:00:00,56.43,56.51,56.39,56.41,15501.0,46.6378,46.704,46.6048,46.6213,15501.0
2015-12-16 11:05:00,56.4,56.47,56.39,56.43,14030.0,46.6131,46.6709,46.6048,46.6378,14030.0
2015-12-16 11:10:00,56.41,56.42,56.31,56.39,10821.0,46.6213,46.6296,46.5387,46.6048,10821.0
2015-12-16 11:15:00,56.42,56.43,56.33,56.37,7739.0,46.6296,46.6378,46.5552,46.5883,7739.0
2015-12-16 11:20:00,56.37,56.37,56.33,56.34,9531.0,46.5883,46.5883,46.5552,46.5635,9531.0
2015-12-16 11:25:00,56.35,56.41,56.32,56.36,15470.0,46.5717,46.6213,46.5469,46.58,15470.0
2015-12-16 11:30:00,56.37,56.52,56.37,56.48,17597.0,46.5883,46.7122,46.5883,46.6792,17597.0
2015-12-16 11:35:00,56.5,56.61,56.49,56.58,13775.0,46.6957,46.7866,46.6874,46.7618,13775.0
2015-12-16 11:40:00,56.58,56.76,56.57,56.72,13816.0,46.7618,46.9106,46.7536,46.8775,13816.0
2015-12-16 11:45:00,56.72,56.8,56.7,56.8,12485.0,46.8775,46.9436,46.861,46.9436,12485.0
2015-12-16 11:50:00,56.81,56.89,56.81,56.82,15590.0,46.9519,47.018,46.9519,46.9602,15590.0
2015-12-16 11:55:00,56.81,56.92,56.81,56.9,14255.0,46.9519,47.0428,46.9519,47.0263,14255.0
2015-12-16 12:00:00,56.89,57.01,56.87,56.96,10369.0,47.018,47.1172,47.0015,47.0759,10369.0
2015-12-16 12:05:00,56.97,56.98,56.9,56.91,2741.0,47.0841,47.0924,47.0263,47.0346,2741.0
2015-12-16 12:10:00,56.94,57.0,56.94,56.97,6800.0,47.0593,47.1089,47.0593,47.0841,6800.0
2015-12-16 12:15:00,56.96,56.99,56.93,56.93,5700.0,47.0759,47.1007,47.0511,47.0511,5700.0
2015-12-16 12:20:00,56.95,56.98,56.94,56.96,6623.0,47.0676,47.0924,47.0593,47.0759,6623.0
2015-12-16 12:25:00,56.95,57.07,56.94,57.04,28318.0,47.0676,47.1668,47.0593,47.142,28318.0
2015-12-16 12:30:00,57.05,57.11,57.03,57.09,6718.0,47.1503,47.1998,47.1337,47.1833,6718.0
2015-12-16 12:35:00,57.1,57.19,57.1,57.17,8899.0,47.1916,47.266,47.1916,47.2494,8899.0
2015-12-16 12:40:00,57.15,57.16,57.11,57.12,6598.0,47.2329,47.2412,47.1998,47.2081,6598.0
2015-12-16 12:45:00,57.13,57.16,57.06,57.07,3135.0,47.2164,47.2412,47.1585,47.1668,3135.0
2015-12-16 12:50:00,57.05,57.09,57.0,57.0,9867.0,47.1503,47.1833,47.1089,47.1089,9867.0
2015-12-16 12:55:00,56.98,56.99,56.93,56.93,6731.0,47.0924,47.1007,47.0511,47.0511,6731.0
2015-12-16 13:00:00,56.94,57.0,56.9,56.97,8758.0,47.0593,47.1089,47.0263,47.0841,8758.0
2015-12-16 13:05:00,56.99,57.05,56.99,57.02,7828.0,47.1007,47.1503,47.1007,47.1255,7828.0
2015-12-16 13:10:00,57.0,57.02,56.96,56.98,5496.0,47.1089,47.1255,47.0759,47.0924,5496.0
2015-12-16 13:15:00,56.98,57.03,56.97,56.98,9147.0,47.0924,47.1337,47.0841,47.0924,9147.0
2015-12-16 13:20:00,57.0,57.09,56.98,57.04,9164.0,47.1089,47.1833,47.0924,47.142,9164.0
2015-12-16 13:25:00,57.03,57.04,56.99,57.03,5683.0,47.1337,47.142,47.1007,47.1337,5683.0
2015-12-16 13:30:00,57.03,57.04,56.97,57.0,8952.0,47.1337,47.142,47.0841,47.1089,8952.0
2015-12-16 13:35:00,56.99,57.0,56.94,56.96,5412.0,47.1007,47.1089,47.0593,47.0759,5412.0
2015-12-16 13:40:00,56.94,57.01,56.94,56.96,22426.0,47.0593,47.1172,47.0593,47.0759,22426.0
2015-12-16 13:45:00,56.97,57.11,56.96,57.11,12238.0,47.0841,47.1998,47.0759,47.1998,12238.0
2015-12-16 13:50:00,57.13,57.17,57.07,57.07,11037.0,47.2164,47.2494,47.1668,47.1668,11037.0
2015-12-16 13:55:00,57.05,57.32,57.05,57.29,18294.0,47.1503,47.3734,47.1503,47.3486,18294.0
2015-12-16 14:00:00,57.29,57.46,56.71,57.23,23146.0,47.3486,47.4891,46.8693,47.299,23146.0
2015-12-16 14:05:00,57.23,57.4,57.12,57.21,8213.0,47.299,47.4395,47.2081,47.2825,8213.0
2015-12-16 14:10:00,57.19,57.33,57.08,57.18,17649.0,47.266,47.3817,47.1751,47.2577,17649.0
2015-12-16 14:15:00,57.11,57.38,57.09,57.29,8893.0,47.1998,47.423,47.1833,47.3486,8893.0
2015-12-16 14:20:00,57.25,57.31,57.18,57.26,14616.0,47.3156,47.3651,47.2577,47.3238,14616.0
2015-12-16 14:25:00,57.26,57.26,57.06,57.21,7622.0,47.3238,47.3238,47.1585,47.2825,7622.0
2015-12-16 14:30:00,57.18,57.24,57.02,57.23,9841.0,47.2577,47.3073,47.1255,47.299,9841.0
2015-12-16 14:35:00,57.26,57.32,57.21,57.21,15895.0,47.3238,47.3734,47.2825,47.2825,15895.0
2015-12-16 14:40:00,57.21,57.26,57.12,57.24,16500.0,47.2825,47.3238,47.2081,47.3073,16500.0
2015-12-16 14:45:00,57.22,57.32,57.2,57.28,10027.0,47.2908,47.3734,47.2742,47.3403,10027.0
2015-12-16 14:50:00,57.29,57.41,57.28,57.39,6019.0,47.3486,47.4478,47.3403,47.4313,6019.0
2015-12-16 14:55:00,57.39,57.6,57.36,57.57,16533.0,47.4313,47.6048,47.4065,47.58,16533.0
2015-12-16 15:00:00,57.56,57.61,57.48,57.56,16818.0,47.5718,47.6131,47.5056,47.5718,16818.0
2015-12-16 15:05:00,57.57,57.57,57.43,57.44,17480.0,47.58,47.58,47.4643,47.4726,17480.0
2015-12-16 15:10:00,57.44,57.51,57.41,57.45,22210.0,47.4726,47.5304,47.4478,47.4808,22210.0
2015-12-16 15:15:00,57.45,57.59,57.44,57.58,36085.0,47.4808,47.5966,47.4726,47.5883,36085.0
2015-12-16 15:20:00,57.6,57.64,57.56,57.59,13198.0,47.6048,47.6379,47.5718,47.5966,13198.0
2015-12-16 15:25:00,57.6,57.63,57.49,57.59,27161.0,47.6048,47.6296,47.5139,47.5966,27161.0
2015-12-16 15:30:00,57.59,57.64,57.5,57.59,23262.0,47.5966,47.6379,47.5222,47.5966,23262.0
2015-12-16 15:35:00,57.59,57.7,57.57,57.7,22493.0,47.5966,47.6875,47.58,47.6875,22493.0
2015-12-16 15:40:00,57.69,57.74,57.6,57.6,31525.0,47.6792,47.7205,47.6048,47.6048,31525.0
2015-12-16 15:45:00,57.61,57.69,57.6,57.63,28502.0,47.6131,47.6792,47.6048,47.6296,28502.0
2015-12-16 15:50:00,57.62,57.68,57.55,57.62,65628.0,47.6213,47.6709,47.5635,47.6213,65628.0
2015-12-16 15:55:00,57.62,57.62,57.49,57.52,171134.0,47.6213,47.6213,47.5139,47.5387,171134.0
2015-12-17 09:30:00,57.44,57.87,57.41,57.69,87910.0,47.4726,47.828,47.4478,47.6792,87910.0
2015-12-17 09:35:00,57.71,57.71,57.32,57.34,21641.0,47.6957,47.6957,47.3734,47.3899,21641.0
2015-12-17 09:40:00,57.37,57.62,57.35,57.56,17054.0,47.4147,47.6213,47.3982,47.5718,17054.0
2015-12-17 09:45:00,57.54,57.69,57.48,57.48,13414.0,47.5552,47.6792,47.5056,47.5056,13414.0
2015-12-17 09:50:00,57.45,57.58,57.36,57.58,18677.0,47.4808,47.5883,47.4065,47.5883,18677.0
2015-12-17 09:55:00,57.6,57.66,57.48,57.59,19423.0,47.6048,47.6544,47.5056,47.5966,19423.0
2015-12-17 10:00:00,57.61,57.63,57.39,57.41,20775.0,47.6131,47.6296,47.4313,47.4478,20775.0
2015-12-17 10:05:00,57.4,57.47,57.21,57.23,17255.0,47.4395,47.4974,47.2825,47.299,17255.0
2015-12-17 10:10:00,57.22,57.37,57.15,57.27,35847.0,47.2908,47.4147,47.2329,47.3321,35847.0
2015-12-17 10:15:00,57.25,57.3,57.07,57.09,65285.0,47.3156,47.3569,47.1668,47.1833,65285.0
2015-12-17 10:20:00,57.1,57.22,57.08,57.15,12667.0,47.1916,47.2908,47.1751,47.2329,12667.0
2015-12-17 10:25:00,57.15,57.18,57.07,57.13,42566.0,47.2329,47.2577,47.1668,47.2164,42566.0
2015-12-17 10:30:00,57.14,57.28,57.07,57.15,68285.0,47.2246,47.3403,47.1668,47.2329,68285.0
2015-12-17 10:35:00,57.13,57.19,57.07,57.08,9314.0,47.2164,47.266,47.1668,47.1751,9314.0
2015-12-17 10:40:00,57.06,57.08,57.0,57.05,8476.0,47.1585,47.1751,47.1089,47.1503,8476.0
2015-12-17 10:45:00,57.04,57.05,56.87,56.89,17405.0,47.142,47.1503,47.0015,47.018,17405.0
2015-12-17 10:50:00,56.89,56.9,56.8,56.87,10116.0,47.018,47.0263,46.9436,47.0015,10116.0
2015-12-17 10:55:00,56.87,56.89,56.78,56.87,13085.0,47.0015,47.018,46.9271,47.0015,13085.0
2015-12-17 11:00:00,56.87,56.98,56.84,56.98,13186.0,47.0015,47.0924,46.9767,47.0924,13186.0
2015-12-17 11:05:00,56.98,57.0,56.9,56.99,43869.0,47.0924,47.1089,47.0263,47.1007,43869.0
2015-12-17 11:10:00,56.99,57.06,56.98,57.05,9402.0,47.1007,47.1585,47.0924,47.1503,9402.0
2015-12-17 11:15:00,57.05,57.05,56.86,56.89,10907.0,47.1503,47.1503,46.9932,47.018,10907.0
2015-12-17 11:20:00,56.88,56.88,56.69,56.69,9028.0,47.0098,47.0098,46.8527,46.8527,9028.0
2015-12-17 11:25:00,56.68,56.8,56.66,56.8,18810.0,46.8445,46.9436,46.8279,46.9436,18810.0
2015-12-17 11:30:00,56.78,56.8,56.66,56.7,17743.0,46.9271,46.9436,46.8279,46.861,17743.0
2015-12-17 11:35:00,56.72,56.91,56.72,56.86,20619.0,46.8775,47.0346,46.8775,46.9932,20619.0
2015-12-17 11:40:00,56.87,56.9,56.77,56.77,11104.0,47.0015,47.0263,46.9188,46.9188,11104.0
2015-12-17 11:45:00,56.77,56.86,56.76,56.86,9542.0,46.9188,46.9932,46.9106,46.9932,9542.0
2015-12-17 11:50:00,56.9,57.02,56.85,56.93,16010.0,47.0263,47.1255,46.985,47.0511,16010.0
2015-12-17 11:55:00,56.92,56.93,56.87,56.87,9638.0,47.0428,47.0511,47.0015,47.0015,9638.0
2015-12-17 12:00:00,56.9,56.9,56.77,56.77,9892.0,47.0263,47.0263,46.9188,46.9188,9892.0
2015-12-17 12:05:00,56.78,56.85,56.76,56.85,24441.0,46.9271,46.985,46.9106,46.985,24441.0
2015-12-17 12:10:00,56.86,56.94,56.85,56.91,8640.0,46.9932,47.0593,46.985,47.0346,8640.0
2015-12-17 12:15:00,56.91,56.99,56.9,56.99,5815.0,47.0346,47.1007,47.0263,47.1007,5815.0
2015-12-17 12:20:00,57.0,57.01,56.86,56.88,7946.0,47.1089,47.1172,46.9932,47.0098,7946.0
2015-12-17 12:25:00,56.88,56.9,56.84,56.85,6691.0,47.0098,47.0263,46.9767,46.985,6691.0
2015-12-17 12:30:00,56.84,56.88,56.79,56.83,9350.0,46.9767,47.0098,46.9354,46.9684,9350.0
2015-12-17 12:35:00,56.8,56.8,56.7,56.7,10581.0,46.9436,46.9436,46.861,46.861,10581.0
2015-12-17 12:40:00,56.69,56.7,56.52,56.54,18877.0,46.8527,46.861,46.7122,46.7288,18877.0
2015-12-17 12:45:00,56.54,56.58,56.51,56.52,6273.0,46.7288,46.7618,46.704,46.7122,6273.0
2015-12-17 12:50:00,56.53,56.62,56.51,56.62,8838.0,46.7205,46.7949,46.704,46.7949,8838.0
2015-12-17 12:55:00,56.63,56.69,56.61,56.68,7100.0,46.8031,46.8527,46.7866,46.8445,7100.0
2015-12-17 13:00:00,56.7,56.7,56.6,56.64,7623.0,46.861,46.861,46.7783,46.8114,7623.0
2015-12-17 13:05:00,56.63,56.69,56.62,56.66,5079.0,46.8031,46.8527,46.7949,46.8279,5079.0
2015-12-17 13:10:00,56.67,56.71,56.65,56.7,5608.0,46.8362,46.8693,46.8197,46.861,5608.0
2015-12-17 13:15:00,56.7,56.74,56.68,56.69,6692.0,46.861,46.8941,46.8445,46.8527,6692.0
2015-12-17 13:20:00,56.72,56.83,56.69,56.81,6944.0,46.8775,46.9684,46.8527,46.9519,6944.0
2015-12-17 13:25:00,56.82,56.84,56.79,56.81,7889.0,46.9602,46.9767,46.9354,46.9519,7889.0
2015-12-17 13:30:00,56.81,56.87,56.78,56.85,8842.0,46.9519,47.0015,46.9271,46.985,8842.0
2015-12-17 13:35:00,56.86,56.87,56.81,56.87,7959.0,46.9932,47.0015,46.9519,47.0015,7959.0
2015-12-17 13:40:00,56.88,57.0,56.88,56.98,9434.0,47.0098,47.1089,47.0098,47.0924,9434.0
2015-12-17 13:45:00,56.99,57.02,56.97,56.97,14814.0,47.1007,47.1255,47.0841,47.0841,14814.0
2015-12-17 13:50:00,56.97,56.98,56.84,56.85,16242.0,47.0841,47.0924,46.9767,46.985,16242.0
2015-12-17 13:55:00,56.86,56.87,56.79,56.84,9600.0,46.9932,47.0015,46.9354,46.9767,9600.0
2015-12-17 14:00:00,56.85,56.85,56.73,56.79,30470.0,46.985,46.985,46.8858,46.9354,30470.0
2015-12-17 14:05:00,56.79,56.8,56.7,56.7,11064.0,46.9354,46.9436,46.861,46.861,11064.0
2015-12-17 14:10:00,56.71,56.72,56.65,56.67,10135.0,46.8693,46.8775,46.8197,46.8362,10135.0
2015-12-17 14:15:00,56.69,56.75,56.66,56.73,20870.0,46.8527,46.9023,46.8279,46.8858,20870.0
2015-12-17 14:20:00,56.73,56.73,56.67,56.68,7500.0,46.8858,46.8858,46.8362,46.8445,7500.0
2015-12-17 14:25:00,56.68,56.73,56.62,56.64,13943.0,46.8445,46.8858,46.7949,46.8114,13943.0
2015-12-17 14:30:00,56.63,56.63,56.54,56.58,27818.0,46.8031,46.8031,46.7288,46.7618,27818.0
2015-12-17 14:35:00,56.58,56.58,56.52,56.53,12327.0,46.7618,46.7618,46.7122,46.7205,12327.0
2015-12-17 14:40:00,56.53,56.54,56.46,56.51,15805.0,46.7205,46.7288,46.6626,46.704,15805.0
2015-12-17 14:45:00,56.51,56.52,56.41,56.42,22436.0,46.704,46.7122,46.6213,46.6296,22436.0
2015-12-17 14:50:00,56.41,56.43,56.35,56.37,17571.0,46.6213,46.6378,46.5717,46.5883,17571.0
2015-12-17 14:55:00,56.35,56.38,56.32,56.38,23036.0,46.5717,46.5965,46.5469,46.5965,23036.0
2015-12-17 15:00:00,56.39,56.45,56.37,56.4,11545.0,46.6048,46.6544,46.5883,46.6131,11545.0
2015-12-17 15:05:00,56.41,56.5,56.38,56.48,71108.0,46.6213,46.6957,46.5965,46.6792,71108.0
2015-12-17 15:10:00,56.46,56.52,56.42,56.43,9562.0,46.6626,46.7122,46.6296,46.6378,9562.0
2015-12-17 15:15:00,56.42,56.47,56.39,56.4,38680.0,46.6296,46.6709,46.6048,46.6131,38680.0
2015-12-17 15:20:00,56.39,56.42,56.34,56.41,93735.0,46.6048,46.6296,46.5635,46.6213,93735.0
2015-12-17 15:25:00,56.41,56.53,56.37,56.49,17607.0,46.6213,46.7205,46.5883,46.6874,17607.0
2015-12-17 15:30:00,56.49,56.56,56.45,56.54,24152.0,46.6874,46.7453,46.6544,46.7288,24152.0
2015-12-17 15:35:00,56.53,56.61,56.46,56.47,16684.0,46.7205,46.7866,46.6626,46.6709,16684.0
2015-12-17 15:40:00,56.46,56.5,56.38,56.38,30812.0,46.6626,46.6957,46.5965,46.5965,30812.0
2015-12-17 15:45:00,56.38,56.45,56.37,56.41,56604.0,46.5965,46.6544,46.5883,46.6213,56604.0
2015-12-17 15:50:00,56.4,56.42,56.29,56.29,68549.0,46.6131,46.6296,46.5221,46.5221,68549.0
2015-12-17 15:55:00,56.29,56.3,56.11,56.12,190748.0,46.5221,46.5304,46.3734,46.3816,190748.0
2015-12-18 09:30:00,55.75,56.37,55.31,55.51,411436.0,46.0758,46.5883,45.7122,45.8775,411436.0
2015-12-18 09:35:00,55.51,55.69,55.32,55.48,62734.0,45.8775,46.0263,45.7205,45.8527,62734.0
2015-12-18 09:40:00,55.49,55.77,55.49,55.7,36586.0,45.861,46.0924,45.861,46.0345,36586.0
2015-12-18 09:45:00,55.71,55.89,55.64,55.83,26523.0,46.0428,46.1916,45.9849,46.142,26523.0
2015-12-18 09:50:00,55.81,55.83,55.59,55.67,13187.0,46.1254,46.142,45.9436,46.0097,13187.0
2015-12-18 09:55:00,55.7,55.83,55.61,55.65,14861.0,46.0345,46.142,45.9601,45.9932,14861.0
2015-12-18 10:00:00,55.66,55.73,55.51,55.58,134959.0,46.0015,46.0593,45.8775,45.9353,134959.0
2015-12-18 10:05:00,55.58,55.62,55.51,55.52,18966.0,45.9353,45.9684,45.8775,45.8858,18966.0
2015-12-18 10:10:00,55.53,55.62,55.48,55.61,34525.0,45.894,45.9684,45.8527,45.9601,34525.0
2015-12-18 10:15:00,55.62,55.82,55.62,55.72,56685.0,45.9684,46.1337,45.9684,46.0511,56685.0
2015-12-18 10:20:00,55.72,55.92,55.72,55.89,32672.0,46.0511,46.2163,46.0511,46.1916,32672.0
2015-12-18 10:25:00,55.89,55.91,55.84,55.88,21214.0,46.1916,46.2081,46.1502,46.1833,21214.0
2015-12-18 10:30:00,55.86,55.87,55.78,55.83,37616.0,46.1668,46.175,46.1006,46.142,37616.0
2015-12-18 10:35:00,55.85,55.88,55.8,55.81,22330.0,46.1585,46.1833,46.1172,46.1254,22330.0
2015-12-18 10:40:00,55.8,55.83,55.75,55.76,28977.0,46.1172,46.142,46.0758,46.0841,28977.0
2015-12-18 10:45:00,55.77,55.86,55.77,55.84,19843.0,46.0924,46.1668,46.0924,46.1502,19843.0
2015-12-18 10:50:00,55.85,56.01,55.85,55.94,17622.0,46.1585,46.2907,46.1585,46.2329,17622.0
2015-12-18 10:55:00,55.95,56.07,55.94,56.06,10306.0,46.2411,46.3403,46.2329,46.3321,10306.0
2015-12-18 11:00:00,56.07,56.08,56.0,56.08,30010.0,46.3403,46.3486,46.2825,46.3486,30010.0
2015-12-18 11:05:00,56.07,56.08,56.0,56.06,13572.0,46.3403,46.3486,46.2825,46.3321,13572.0
2015-12-18 11:10:00,56.05,56.2,56.05,56.17,11179.0,46.3238,46.4478,46.3238,46.423,11179.0
2015-12-18 11:15:00,56.17,56.22,56.13,56.13,6466.0,46.423,46.4643,46.3899,46.3899,6466.0
2015-12-18 11:20:00,56.13,56.14,56.03,56.06,15097.0,46.3899,46.3982,46.3073,46.3321,15097.0
2015-12-18 11:25:00,56.06,56.12,56.05,56.05,17830.0,46.3321,46.3816,46.3238,46.3238,17830.0
2015-12-18 11:30:00,56.04,56.1,56.02,56.09,25802.0,46.3155,46.3651,46.299,46.3568,25802.0
2015-12-18 11:35:00,56.09,56.09,56.04,56.06,8765.0,46.3568,46.3568,46.3155,46.3321,8765.0
2015-12-18 11:40:00,56.06,56.06,55.95,55.95,22356.0,46.3321,46.3321,46.2411,46.2411,22356.0
2015-12-18 11:45:00,55.94,55.94,55.83,55.92,19291.0,46.2329,46.2329,46.142,46.2163,19291.0
2015-12-18 11:50:00,55.93,56.0,55.91,55.91,10357.0,46.2246,46.2825,46.2081,46.2081,10357.0
2015-12-18 11:55:00,55.9,55.98,55.89,55.95,24992.0,46.1998,46.2659,46.1916,46.2411,24992.0
2015-12-18 12:00:00,55.94,55.97,55.84,55.94,54841.0,46.2329,46.2577,46.1502,46.2329,54841.0
2015-12-18 12:05:00,55.93,55.95,55.87,55.88,12375.0,46.2246,46.2411,46.175,46.1833,12375.0
2015-12-18 12:10:00,55.86,55.93,55.81,55.92,12739.0,46.1668,46.2246,46.1254,46.2163,12739.0
2015-12-18 12:15:00,55.92,55.93,55.79,55.8,9643.0,46.2163,46.2246,46.1089,46.1172,9643.0
2015-12-18 12:20:00,55.8,55.87,55.79,55.82,6271.0,46.1172,46.175,46.1089,46.1337,6271.0
2015-12-18 12:25:00,55.81,55.82,55.62,55.64,15289.0,46.1254,46.1337,45.9684,45.9849,15289.0
2015-12-18 12:30:00,55.64,55.69,55.5,55.66,23791.0,45.9849,46.0263,45.8692,46.0015,23791.0
2015-12-18 12:35:00,55.67,55.68,55.4,55.4,58696.0,46.0097,46.018,45.7866,45.7866,58696.0
2015-12-18 12:40:00,55.39,55.42,55.35,55.35,14973.0,45.7783,45.8031,45.7453,45.7453,14973.0
2015-12-18 12:45:00,55.34,55.4,55.3,55.4,29944.0,45.737,45.7866,45.7039,45.7866,29944.0
2015-12-18 12:50:00,55.4,55.43,55.34,55.41,13116.0,45.7866,45.8114,45.737,45.7948,13116.0
2015-12-18 12:55:00,55.42,55.49,55.35,55.35,21423.0,45.8031,45.861,45.7453,45.7453,21423.0
2015-12-18 13:00:00,55.34,55.36,55.26,55.34,28652.0,45.737,45.7535,45.6709,45.737,28652.0
2015-12-18 13:05:00,55.35,55.49,55.35,55.48,11500.0,45.7453,45.861,45.7453,45.8527,11500.0
2015-12-18 13:10:00,55.46,55.48,55.34,55.36,9392.0,45.8362,45.8527,45.737,45.7535,9392.0
2015-12-18 13:15:00,55.38,55.52,55.38,55.49,14582.0,45.7701,45.8858,45.7701,45.861,14582.0
2015-12-18 13:20:00,55.53,55.53,55.41,55.48,10862.0,45.894,45.894,45.7948,45.8527,10862.0
2015-12-18 13:25:00,55.46,55.49,55.38,55.38,15292.0,45.8362,45.861,45.7701,45.7701,15292.0
2015-12-18 13:30:00,55.39,55.44,55.34,55.37,25426.0,45.7783,45.8196,45.737,45.7618,25426.0
2015-12-18 13:35:00,55.4,55.56,55.4,55.45,10456.0,45.7866,45.9188,45.7866,45.8279,10456.0
2015-12-18 13:40:00,55.47,55.58,55.45,55.55,20002.0,45.8444,45.9353,45.8279,45.9106,20002.0
2015-12-18 13:45:00,55.55,55.57,55.43,55.43,11841.0,45.9106,45.9271,45.8114,45.8114,11841.0
2015-12-18 13:50:00,55.43,55.46,55.39,55.39,41922.0,45.8114,45.8362,45.7783,45.7783,41922.0
2015-12-18 13:55:00,55.4,55.46,55.34,55.35,53917.0,45.7866,45.8362,45.737,45.7453,53917.0
2015-12-18 14:00:00,55.36,55.44,55.36,55.39,24116.0,45.7535,45.8196,45.7535,45.7783,24116.0
2015-12-18 14:05:00,55.38,55.59,55.38,55.5,26327.0,45.7701,45.9436,45.7701,45.8692,26327.0
2015-12-18 14:10:00,55.51,55.52,55.39,55.44,24304.0,45.8775,45.8858,45.7783,45.8196,24304.0
2015-12-18 14:15:00,55.45,55.46,55.35,55.37,19345.0,45.8279,45.8362,45.7453,45.7618,19345.0
2015-12-18 14:20:00,55.38,55.48,55.37,55.48,24554.0,45.7701,45.8527,45.7618,45.8527,24554.0
2015-12-18 14:25:00,55.47,55.61,55.43,55.58,59386.0,45.8444,45.9601,45.8114,45.9353,59386.0
2015-12-18 14:30:00,55.58,55.76,55.57,55.76,112359.0,45.9353,46.0841,45.9271,46.0841,112359.0
2015-12-18 14:35:00,55.75,55.76,55.65,55.68,24817.0,46.0758,46.0841,45.9932,46.018,24817.0
2015-12-18 14:40:00,55.68,55.72,55.62,55.62,27485.0,46.018,46.0511,45.9684,45.9684,27485.0
2015-12-18 14:45:00,55.61,55.68,55.61,55.64,31520.0,45.9601,46.018,45.9601,45.9849,31520.0
2015-12-18 14:50:00,55.63,55.67,55.61,55.63,22236.0,45.9767,46.0097,45.9601,45.9767,22236.0
2015-12-18 14:55:00,55.63,55.66,55.6,55.63,23306.0,45.9767,46.0015,45.9519,45.9767,23306.0
2015-12-18 15:00:00,55.63,55.74,55.62,55.67,24497.0,45.9767,46.0676,45.9684,46.0097,24497.0
2015-12-18 15:05:00,55.68,55.73,55.65,55.7,18458.0,46.018,46.0593,45.9932,46.0345,18458.0
2015-12-18 15:10:00,55.7,55.71,55.45,55.45,24393.0,46.0345,46.0428,45.8279,45.8279,24393.0
2015-12-18 15:15:00,55.45,55.49,55.38,55.43,21958.0,45.8279,45.861,45.7701,45.8114,21958.0
2015-12-18 15:20:00,55.45,55.46,55.37,55.43,26330.0,45.8279,45.8362,45.7618,45.8114,26330.0
2015-12-18 15:25:00,55.42,55.45,55.38,55.39,34472.0,45.8031,45.8279,45.7701,45.7783,34472.0
2015-12-18 15:30:00,55.4,55.57,55.4,55.55,38509.0,45.7866,45.9271,45.7866,45.9106,38509.0
2015-12-18 15:35:00,55.55,55.61,55.5,55.51,57189.0,45.9106,45.9601,45.8692,45.8775,57189.0
2015-12-18 15:40:00,55.52,55.64,55.49,55.62,48943.0,45.8858,45.9849,45.861,45.9684,48943.0
2015-12-18 15:45:00,55.62,55.63,55.5,55.51,50885.0,45.9684,45.9767,45.8692,45.8775,50885.0
2015-12-18 15:50:00,55.51,55.51,55.35,55.36,116194.0,45.8775,45.8775,45.7453,45.7535,116194.0
2015-12-18 15:55:00,55.35,55.38,55.12,55.17,317038.0,45.7453,45.7701,45.5552,45.5965,317038.0
2015-12-21 09:30:00,55.83,55.83,55.55,55.63,41308.0,46.142,46.142,45.9106,45.9767,41308.0
2015-12-21 09:35:00,55.63,55.65,55.43,55.53,30170.0,45.9767,45.9932,45.8114,45.894,30170.0
2015-12-21 09:40:00,55.51,55.62,55.37,55.53,39110.0,45.8775,45.9684,45.7618,45.894,39110.0
2015-12-21 09:45:00,55.54,55.69,55.46,55.65,15858.0,45.9023,46.0263,45.8362,45.9932,15858.0
2015-12-21 09:50:00,55.64,55.69,55.47,55.64,21020.0,45.9849,46.0263,45.8444,45.9849,21020.0
2015-12-21 09:55:00,55.64,55.74,55.6,55.74,9168.0,45.9849,46.0676,45.9519,46.0676,9168.0
2015-12-21 10:00:00,55.75,55.79,55.61,55.62,12136.0,46.0758,46.1089,45.9601,45.9684,12136.0
2015-12-21 10:05:00,55.64,55.78,55.64,55.77,10242.0,45.9849,46.1006,45.9849,46.0924,10242.0
2015-12-21 10:10:00,55.77,55.8,55.69,55.71,15525.0,46.0924,46.1172,46.0263,46.0428,15525.0
2015-12-21 10:15:00,55.71,55.82,55.69,55.75,19308.0,46.0428,46.1337,46.0263,46.0758,19308.0
2015-12-21 10:20:00,55.74,55.78,55.68,55.75,10755.0,46.0676,46.1006,46.018,46.0758,10755.0
2015-12-21 10:25:00,55.74,55.77,55.67,55.7,20705.0,46.0676,46.0924,46.0097,46.0345,20705.0
2015-12-21 10:30:00,55.7,55.71,55.59,55.65,24418.0,46.0345,46.0428,45.9436,45.9932,24418.0
2015-12-21 10:35:00,55.67,55.79,55.64,55.78,39278.0,46.0097,46.1089,45.9849,46.1006,39278.0
2015-12-21 10:40:00,55.78,55.86,55.77,55.82,29219.0,46.1006,46.1668,46.0924,46.1337,29219.0
2015-12-21 10:45:00,55.81,55.84,55.77,55.77,9723.0,46.1254,46.1502,46.0924,46.0924,9723.0
2015-12-21 10:50:00,55.79,55.82,55.74,55.74,12137.0,46.1089,46.1337,46.0676,46.0676,12137.0
2015-12-21 10:55:00,55.74,55.77,55.67,55.7,14711.0,46.0676,46.0924,46.0097,46.0345,14711.0
2015-12-21 11:00:00,55.69,55.76,55.64,55.7,14271.0,46.0263,46.0841,45.9849,46.0345,14271.0
2015-12-21 11:05:00,55.69,55.78,55.67,55.72,13795.0,46.0263,46.1006,46.0097,46.0511,13795.0
2015-12-21 11:10:00,55.69,55.7,55.63,55.67,10825.0,46.0263,46.0345,45.9767,46.0097,10825.0
2015-12-21 11:15:00,55.67,55.71,55.66,55.68,8605.0,46.0097,46.0428,46.0015,46.018,8605.0
2015-12-21 11:20:00,55.67,55.72,55.67,55.68,8191.0,46.0097,46.0511,46.0097,46.018,8191.0
2015-12-21 11:25:00,55.68,55.7,55.63,55.7,9646.0,46.018,46.0345,45.9767,46.0345,9646.0
2015-12-21 11:30:00,55.67,55.69,55.55,55.57,13542.0,46.0097,46.0263,45.9106,45.9271,13542.0
2015-12-21 11:35:00,55.54,55.58,55.47,55.48,11526.0,45.9023,45.9353,45.8444,45.8527,11526.0
2015-12-21 11:40:00,55.48,55.51,55.43,55.5,7160.0,45.8527,45.8775,45.8114,45.8692,7160.0
2015-12-21 11:45:00,55.5,55.51,55.44,55.46,7817.0,45.8692,45.8775,45.8196,45.8362,7817.0
2015-12-21 11:50:00,55.48,55.48,55.4,55.42,7016.0,45.8527,45.8527,45.7866,45.8031,7016.0
2015-12-21 11:55:00,55.41,55.51,55.36,55.46,12059.0,45.7948,45.8775,45.7535,45.8362,12059.0
2015-12-21 12:00:00,55.45,55.47,55.38,55.38,10490.0,45.8279,45.8444,45.7701,45.7701,10490.0
2015-12-21 12:05:00,55.4,55.47,55.38,55.4,7300.0,45.7866,45.8444,45.7701,45.7866,7300.0
2015-12-21 12:10:00,55.42,55.46,55.42,55.44,6582.0,45.8031,45.8362,45.8031,45.8196,6582.0
2015-12-21 12:15:00,55.46,55.46,55.36,55.4,8950.0,45.8362,45.8362,45.7535,45.7866,8950.0
2015-12-21 12:20:00,55.39,55.48,55.39,55.47,12802.0,45.7783,45.8527,45.7783,45.8444,12802.0
2015-12-21 12:25:00,55.47,55.48,55.43,55.43,7420.0,45.8444,45.8527,45.8114,45.8114,7420.0
2015-12-21 12:30:00,55.42,55.5,55.41,55.47,6500.0,45.8031,45.8692,45.7948,45.8444,6500.0
2015-12-21 12:35:00,55.47,55.54,55.45,55.46,13736.0,45.8444,45.9023,45.8279,45.8362,13736.0
2015-12-21 12:40:00,55.46,55.49,55.45,55.46,19299.0,45.8362,45.861,45.8279,45.8362,19299.0
2015-12-21 12:45:00,55.44,55.5,55.44,55.47,14194.0,45.8196,45.8692,45.8196,45.8444,14194.0
2015-12-21 12:50:00,55.47,55.59,55.47,55.5,12657.0,45.8444,45.9436,45.8444,45.8692,12657.0
2015-12-21 12:55:00,55.47,55.53,55.46,55.5,7700.0,45.8444,45.894,45.8362,45.8692,7700.0
2015-12-21 13:00:00,55.5,55.6,55.5,55.58,6631.0,45.8692,45.9519,45.8692,45.9353,6631.0
2015-12-21 13:05:00,55.59,55.61,55.56,55.56,6835.0,45.9436,45.9601,45.9188,45.9188,6835.0
2015-12-21 13:10:00,55.56,55.63,55.56,55.6,7329.0,45.9188,45.9767,45.9188,45.9519,7329.0
2015-12-21 13:15:00,55.61,55.66,55.61,55.62,6500.0,45.9601,46.0015,45.9601,45.9684,6500.0
2015-12-21 13:20:00,55.61,55.7,55.61,55.66,6055.0,45.9601,46.0345,45.9601,46.0015,6055.0
2015-12-21 13:25:00,55.67,55.69,55.64,55.67,9410.0,46.0097,46.0263,45.9849,46.0097,9410.0
2015-12-21 13:30:00,55.65,55.73,55.65,55.72,9705.0,45.9932,46.0593,45.9932,46.0511,9705.0
2015-12-21 13:35:00,55.72,55.73,55.67,55.68,15041.0,46.0511,46.0593,46.0097,46.018,15041.0
2015-12-21 13:40:00,55.67,55.75,55.67,55.69,3700.0,46.0097,46.0758,46.0097,46.0263,3700.0
2015-12-21 13:45:00,55.7,55.74,55.69,55.74,4570.0,46.0345,46.0676,46.0263,46.0676,4570.0
2015-12-21 13:50:00,55.72,55.75,55.7,55.7,6847.0,46.0511,46.0758,46.0345,46.0345,6847.0
2015-12-21 13:55:00,55.68,55.72,55.67,55.69,4400.0,46.018,46.0511,46.0097,46.0263,4400.0
2015-12-21 14:00:00,55.67,55.72,55.67,55.7,7001.0,46.0097,46.0511,46.0097,46.0345,7001.0
2015-12-21 14:05:00,55.7,55.75,55.7,55.7,6300.0,46.0345,46.0758,46.0345,46.0345,6300.0
2015-12-21 14:10:00,55.7,55.73,55.67,55.69,5088.0,46.0345,46.0593,46.0097,46.0263,5088.0
2015-12-21 14:15:00,55.69,55.7,55.59,55.59,16805.0,46.0263,46.0345,45.9436,45.9436,16805.0
2015-12-21 14:20:00,55.6,55.61,55.55,55.57,5044.0,45.9519,45.9601,45.9106,45.9271,5044.0
2015-12-21 14:25:00,55.57,55.58,55.53,55.53,7518.0,45.9271,45.9353,45.894,45.894,7518.0
2015-12-21 14:30:00,55.52,55.52,55.39,55.41,18851.0,45.8858,45.8858,45.7783,45.7948,18851.0
2015-12-21 14:35:00,55.4,55.45,55.39,55.43,8900.0,45.7866,45.8279,45.7783,45.8114,8900.0
2015-12-21 14:40:00,55.43,55.44,55.39,55.4,11811.0,45.8114,45.8196,45.7783,45.7866,11811.0
2015-12-21 14:45:00,55.41,55.43,55.38,55.39,10234.0,45.7948,45.8114,45.7701,45.7783,10234.0
2015-12-21 14:50:00,55.4,55.43,55.37,55.39,8492.0,45.7866,45.8114,45.7618,45.7783,8492.0
2015-12-21 14:55:00,55.38,55.42,55.35,55.38,9700.0,45.7701,45.8031,45.7453,45.7701,9700.0
2015-12-21 15:00:00,55.39,55.43,55.37,55.41,30732.0,45.7783,45.8114,45.7618,45.7948,30732.0
2015-12-21 15:05:00,55.4,55.43,55.39,55.39,16245.0,45.7866,45.8114,45.7783,45.7783,16245.0
2015-12-21 15:10:00,55.39,55.42,55.36,55.39,6700.0,45.7783,45.8031,45.7535,45.7783,6700.0
2015-12-21 15:15:00,55.4,55.41,55.36,55.37,8100.0,45.7866,45.7948,45.7535,45.7618,8100.0
2015-12-21 15:20:00,55.36,55.42,55.36,55.38,11052.0,45.7535,45.8031,45.7535,45.7701,11052.0
2015-12-21 15:25:00,55.38,55.45,55.37,55.44,11533.0,45.7701,45.8279,45.7618,45.8196,11533.0
2015-12-21 15:30:00,55.44,55.47,55.42,55.44,11000.0,45.8196,45.8444,45.8031,45.8196,11000.0
2015-12-21 15:35:00,55.44,55.52,55.44,55.48,13684.0,45.8196,45.8858,45.8196,45.8527,13684.0
2015-12-21 15:40:00,55.47,55.58,55.47,55.54,15530.0,45.8444,45.9353,45.8444,45.9023,15530.0
2015-12-21 15:45:00,55.57,55.66,55.56,55.66,18765.0,45.9271,46.0015,45.9188,46.0015,18765.0
2015-12-21 15:50:00,55.66,55.75,55.65,55.74,39293.0,46.0015,46.0758,45.9932,46.0676,39293.0
2015-12-21 15:55:00,55.74,55.86,55.73,55.82,80002.0,46.0676,46.1668,46.0593,46.1337,80002.0
2015-12-22 09:30:00,56.55,56.98,56.34,56.7,54178.0,46.737,47.0924,46.5635,46.861,54178.0
2015-12-22 09:35:00,56.68,56.69,56.43,56.57,35023.0,46.8445,46.8527,46.6378,46.7536,35023.0
2015-12-22 09:40:00,56.57,56.63,56.43,56.56,12396.0,46.7536,46.8031,46.6378,46.7453,12396.0
2015-12-22 09:45:00,56.57,56.58,56.28,56.33,36687.0,46.7536,46.7618,46.5139,46.5552,36687.0
2015-12-22 09:50:00,56.31,56.36,56.22,56.32,12693.0,46.5387,46.58,46.4643,46.5469,12693.0
2015-12-22 09:55:00,56.35,56.35,56.13,56.16,5800.0,46.5717,46.5717,46.3899,46.4147,5800.0
2015-12-22 10:00:00,56.17,56.17,55.99,56.09,8845.0,46.423,46.423,46.2742,46.3568,8845.0
2015-12-22 10:05:00,56.08,56.14,56.07,56.14,7458.0,46.3486,46.3982,46.3403,46.3982,7458.0
2015-12-22 10:10:00,56.13,56.21,56.09,56.14,8290.0,46.3899,46.456,46.3568,46.3982,8290.0
2015-12-22 10:15:00,56.11,56.15,56.02,56.13,13236.0,46.3734,46.4064,46.299,46.3899,13236.0
2015-12-22 10:20:00,56.16,56.3,56.14,56.29,6771.0,46.4147,46.5304,46.3982,46.5221,6771.0
2015-12-22 10:25:00,56.3,56.3,56.2,56.23,11271.0,46.5304,46.5304,46.4478,46.4726,11271.0
2015-12-22 10:30:00,56.24,56.28,56.14,56.14,20143.0,46.4808,46.5139,46.3982,46.3982,20143.0
2015-12-22 10:35:00,56.11,56.15,55.98,56.02,6698.0,46.3734,46.4064,46.2659,46.299,6698.0
2015-12-22 10:40:00,56.03,56.1,56.03,56.03,5737.0,46.3073,46.3651,46.3073,46.3073,5737.0
2015-12-22 10:45:00,56.02,56.12,55.98,56.08,25702.0,46.299,46.3816,46.2659,46.3486,25702.0
2015-12-22 10:50:00,56.07,56.09,55.99,55.99,6702.0,46.3403,46.3568,46.2742,46.2742,6702.0
2015-12-22 10:55:00,56.0,56.02,55.92,55.96,6598.0,46.2825,46.299,46.2163,46.2494,6598.0
2015-12-22 11:00:00,55.96,56.03,55.93,55.97,7286.0,46.2494,46.3073,46.2246,46.2577,7286.0
2015-12-22 11:05:00,55.98,56.1,55.97,56.07,4876.0,46.2659,46.3651,46.2577,46.3403,4876.0
2015-12-22 11:10:00,56.07,56.11,56.06,56.07,4495.0,46.3403,46.3734,46.3321,46.3403,4495.0
2015-12-22 11:15:00,56.05,56.05,55.98,56.04,4600.0,46.3238,46.3238,46.2659,46.3155,4600.0
2015-12-22 11:20:00,56.01,56.02,55.93,55.93,9866.0,46.2907,46.299,46.2246,46.2246,9866.0
2015-12-22 11:25:00,55.93,55.94,55.87,55.91,3086.0,46.2246,46.2329,46.175,46.2081,3086.0
2015-12-22 11:30:00,55.94,56.0,55.92,55.96,5573.0,46.2329,46.2825,46.2163,46.2494,5573.0
2015-12-22 11:35:00,55.96,56.12,55.96,56.12,5094.0,46.2494,46.3816,46.2494,46.3816,5094.0
2015-12-22 11:40:00,56.12,56.13,56.04,56.09,7462.0,46.3816,46.3899,46.3155,46.3568,7462.0
2015-12-22 11:45:00,56.08,56.11,56.01,56.06,3540.0,46.3486,46.3734,46.2907,46.3321,3540.0
2015-12-22 11:50:00,56.07,56.08,56.0,56.0,4068.0,46.3403,46.3486,46.2825,46.2825,4068.0
2015-12-22 11:55:00,55.97,56.03,55.96,56.0,5912.0,46.2577,46.3073,46.2494,46.2825,5912.0
2015-12-22 12:00:00,56.01,56.03,55.85,55.9,3814.0,46.2907,46.3073,46.1585,46.1998,3814.0
2015-12-22 12:05:00,55.88,55.94,55.85,55.92,5734.0,46.1833,46.2329,46.1585,46.2163,5734.0
2015-12-22 12:10:00,55.91,55.93,55.87,55.92,5430.0,46.2081,46.2246,46.175,46.2163,5430.0
2015-12-22 12:15:00,55.93,55.98,55.91,55.95,4390.0,46.2246,46.2659,46.2081,46.2411,4390.0
2015-12-22 12:20:00,55.93,55.95,55.89,55.89,5753.0,46.2246,46.2411,46.1916,46.1916,5753.0
2015-12-22 12:25:00,55.9,55.98,55.88,55.95,4200.0,46.1998,46.2659,46.1833,46.2411,4200.0
2015-12-22 12:30:00,55.94,56.01,55.93,56.0,3900.0,46.2329,46.2907,46.2246,46.2825,3900.0
2015-12-22 12:35:00,56.01,56.08,56.01,56.08,4455.0,46.2907,46.3486,46.2907,46.3486,4455.0
2015-12-22 12:40:00,56.06,56.09,56.04,56.06,3197.0,46.3321,46.3568,46.3155,46.3321,3197.0
2015-12-22 12:45:00,56.06,56.08,56.0,56.0,3487.0,46.3321,46.3486,46.2825,46.2825,3487.0
2015-12-22 12:50:00,56.0,56.07,56.0,56.06,4287.0,46.2825,46.3403,46.2825,46.3321,4287.0
2015-12-22 12:55:00,56.08,56.09,56.04,56.09,3900.0,46.3486,46.3568,46.3155,46.3568,3900.0
2015-12-22 13:00:00,56.11,56.11,56.06,56.11,3305.0,46.3734,46.3734,46.3321,46.3734,3305.0
2015-12-22 13:05:00,56.11,56.12,56.02,56.03,6690.0,46.3734,46.3816,46.299,46.3073,6690.0
2015-12-22 13:10:00,56.03,56.06,55.96,56.05,5726.0,46.3073,46.3321,46.2494,46.3238,5726.0
2015-12-22 13:15:00,56.02,56.07,56.01,56.02,6800.0,46.299,46.3403,46.2907,46.299,6800.0
2015-12-22 13:20:00,56.02,56.09,56.0,56.03,7113.0,46.299,46.3568,46.2825,46.3073,7113.0
2015-12-22 13:25:00,56.04,56.07,56.03,56.03,3500.0,46.3155,46.3403,46.3073,46.3073,3500.0
2015-12-22 13:30:00,56.02,56.04,55.94,55.97,5200.0,46.299,46.3155,46.2329,46.2577,5200.0
2015-12-22 13:35:00,55.97,56.0,55.96,55.99,2700.0,46.2577,46.2825,46.2494,46.2742,2700.0
2015-12-22 13:40:00,55.99,56.03,55.96,56.0,5200.0,46.2742,46.3073,46.2494,46.2825,5200.0
2015-12-22 13:45:00,56.02,56.05,55.99,56.04,16319.0,46.299,46.3238,46.2742,46.3155,16319.0
2015-12-22 13:50:00,56.05,56.12,56.04,56.1,5711.0,46.3238,46.3816,46.3155,46.3651,5711.0
2015-12-22 13:55:00,56.11,56.14,56.06,56.12,5800.0,46.3734,46.3982,46.3321,46.3816,5800.0
2015-12-22 14:00:00,56.1,56.12,56.04,56.09,7557.0,46.3651,46.3816,46.3155,46.3568,7557.0
2015-12-22 14:05:00,56.06,56.08,55.99,55.99,7473.0,46.3321,46.3486,46.2742,46.2742,7473.0
2015-12-22 14:10:00,56.0,56.06,55.99,56.05,14877.0,46.2825,46.3321,46.2742,46.3238,14877.0
2015-12-22 14:15:00,56.06,56.08,56.02,56.04,6515.0,46.3321,46.3486,46.299,46.3155,6515.0
2015-12-22 14:20:00,56.04,56.09,56.04,56.05,10194.0,46.3155,46.3568,46.3155,46.3238,10194.0
2015-12-22 14:25:00,56.07,56.08,55.99,56.0,9973.0,46.3403,46.3486,46.2742,46.2825,9973.0
2015-12-22 14:30:00,56.0,56.01,55.97,55.98,8632.0,46.2825,46.2907,46.2577,46.2659,8632.0
2015-12-22 14:35:00,55.97,56.01,55.96,55.97,10027.0,46.2577,46.2907,46.2494,46.2577,10027.0
2015-12-22 14:40:00,55.97,56.02,55.96,56.0,6611.0,46.2577,46.299,46.2494,46.2825,6611.0
2015-12-22 14:45:00,55.99,56.0,55.95,55.95,7188.0,46.2742,46.2825,46.2411,46.2411,7188.0
2015-12-22 14:50:00,55.94,55.97,55.92,55.92,6209.0,46.2329,46.2577,46.2163,46.2163,6209.0
2015-12-22 14:55:00,55.92,55.98,55.89,55.95,9900.0,46.2163,46.2659,46.1916,46.2411,9900.0
2015-12-22 15:00:00,55.95,56.03,55.93,56.03,9681.0,46.2411,46.3073,46.2246,46.3073,9681.0
2015-12-22 15:05:00,56.03,56.05,55.97,55.99,20902.0,46.3073,46.3238,46.2577,46.2742,20902.0
2015-12-22 15:10:00,55.98,56.03,55.96,56.03,13789.0,46.2659,46.3073,46.2494,46.3073,13789.0
2015-12-22 15:15:00,56.04,56.08,55.99,56.06,9957.0,46.3155,46.3486,46.2742,46.3321,9957.0
2015-12-22 15:20:00,56.07,56.07,56.01,56.05,14403.0,46.3403,46.3403,46.2907,46.3238,14403.0
2015-12-22 15:25:00,56.05,56.08,56.01,56.02,12914.0,46.3238,46.3486,46.2907,46.299,12914.0
2015-12-22 15:30:00,56.04,56.07,56.0,56.05,23031.0,46.3155,46.3403,46.2825,46.3238,23031.0
2015-12-22 15:35:00,56.05,56.06,55.95,55.99,17271.0,46.3238,46.3321,46.2411,46.2742,17271.0
2015-12-22 15:40:00,55.98,55.99,55.88,55.9,15713.0,46.2659,46.2742,46.1833,46.1998,15713.0
2015-12-22 15:45:00,55.89,55.98,55.87,55.95,22302.0,46.1916,46.2659,46.175,46.2411,22302.0
2015-12-22 15:50:00,55.95,55.98,55.89,55.98,29899.0,46.2411,46.2659,46.1916,46.2659,29899.0
2015-12-22 15:55:00,55.96,56.04,55.9,56.02,57798.0,46.2494,46.3155,46.1998,46.299,57798.0
2015-12-23 09:30:00,56.36,56.84,56.35,56.63,41132.0,46.58,46.9767,46.5717,46.8031,41132.0
2015-12-23 09:35:00,56.62,56.72,56.51,56.67,17687.0,46.7949,46.8775,46.704,46.8362,17687.0
2015-12-23 09:40:00,56.64,56.74,56.56,56.59,28400.0,46.8114,46.8941,46.7453,46.7701,28400.0
2015-12-23 09:45:00,56.61,56.61,56.53,56.57,9218.0,46.7866,46.7866,46.7205,46.7536,9218.0
2015-12-23 09:50:00,56.57,56.58,56.51,56.55,6076.0,46.7536,46.7618,46.704,46.737,6076.0
2015-12-23 09:55:00,56.55,56.58,56.52,56.52,4919.0,46.737,46.7618,46.7122,46.7122,4919.0
2015-12-23 10:00:00,56.52,56.54,56.39,56.44,20658.0,46.7122,46.7288,46.6048,46.6461,20658.0
2015-12-23 10:05:00,56.44,56.52,56.44,56.46,9907.0,46.6461,46.7122,46.6461,46.6626,9907.0
2015-12-23 10:10:00,56.44,56.52,56.43,56.51,2900.0,46.6461,46.7122,46.6378,46.704,2900.0
2015-12-23 10:15:00,56.49,56.51,56.37,56.37,7440.0,46.6874,46.704,46.5883,46.5883,7440.0
2015-12-23 10:20:00,56.38,56.41,56.3,56.31,6311.0,46.5965,46.6213,46.5304,46.5387,6311.0
2015-12-23 10:25:00,56.33,56.39,56.29,56.33,7043.0,46.5552,46.6048,46.5221,46.5552,7043.0
2015-12-23 10:30:00,56.38,56.43,56.34,56.42,8700.0,46.5965,46.6378,46.5635,46.6296,8700.0
2015-12-23 10:35:00,56.44,56.51,56.44,56.49,5736.0,46.6461,46.704,46.6461,46.6874,5736.0
2015-12-23 10:40:00,56.52,56.58,56.52,56.57,7517.0,46.7122,46.7618,46.7122,46.7536,7517.0
2015-12-23 10:45:00,56.57,56.61,56.54,56.57,5185.0,46.7536,46.7866,46.7288,46.7536,5185.0
2015-12-23 10:50:00,56.57,56.64,56.57,56.64,7155.0,46.7536,46.8114,46.7536,46.8114,7155.0
2015-12-23 10:55:00,56.62,56.66,56.59,56.66,7140.0,46.7949,46.8279,46.7701,46.8279,7140.0
2015-12-23 11:00:00,56.67,56.67,56.59,56.62,11694.0,46.8362,46.8362,46.7701,46.7949,11694.0
2015-12-23 11:05:00,56.62,56.64,56.52,56.56,7895.0,46.7949,46.8114,46.7122,46.7453,7895.0
2015-12-23 11:10:00,56.55,56.55,56.4,56.4,8124.0,46.737,46.737,46.6131,46.6131,8124.0
2015-12-23 11:15:00,56.42,56.49,56.41,56.45,7377.0,46.6296,46.6874,46.6213,46.6544,7377.0
2015-12-23 11:20:00,56.46,56.48,56.38,56.39,9187.0,46.6626,46.6792,46.5965,46.6048,9187.0
2015-12-23 11:25:00,56.38,56.45,56.38,56.38,4925.0,46.5965,46.6544,46.5965,46.5965,4925.0
2015-12-23 11:30:00,56.4,56.44,56.35,56.37,5857.0,46.6131,46.6461,46.5717,46.5883,5857.0
2015-12-23 11:35:00,56.36,56.36,56.24,56.24,12734.0,46.58,46.58,46.4808,46.4808,12734.0
2015-12-23 11:40:00,56.24,56.3,56.24,56.27,10356.0,46.4808,46.5304,46.4808,46.5056,10356.0
2015-12-23 11:45:00,56.26,56.3,56.25,56.29,6357.0,46.4973,46.5304,46.4891,46.5221,6357.0
2015-12-23 11:50:00,56.28,56.28,56.25,56.25,4065.0,46.5139,46.5139,46.4891,46.4891,4065.0
2015-12-23 11:55:00,56.26,56.29,56.23,56.28,3200.0,46.4973,46.5221,46.4726,46.5139,3200.0
2015-12-23 12:00:00,56.27,56.32,56.27,56.29,3308.0,46.5056,46.5469,46.5056,46.5221,3308.0
2015-12-23 12:05:00,56.29,56.3,56.27,56.27,2800.0,46.5221,46.5304,46.5056,46.5056,2800.0
2015-12-23 12:10:00,56.31,56.33,56.28,56.3,3855.0,46.5387,46.5552,46.5139,46.5304,3855.0
2015-12-23 12:15:00,56.3,56.33,56.27,56.3,4599.0,46.5304,46.5552,46.5056,46.5304,4599.0
2015-12-23 12:20:00,56.31,56.37,56.3,56.32,5290.0,46.5387,46.5883,46.5304,46.5469,5290.0
2015-12-23 12:25:00,56.32,56.37,56.31,56.33,5700.0,46.5469,46.5883,46.5387,46.5552,5700.0
2015-12-23 12:30:00,56.32,56.4,56.32,56.37,3468.0,46.5469,46.6131,46.5469,46.5883,3468.0
2015-12-23 12:35:00,56.37,56.37,56.32,56.32,4435.0,46.5883,46.5883,46.5469,46.5469,4435.0
2015-12-23 12:40:00,56.32,56.36,56.28,56.34,12267.0,46.5469,46.58,46.5139,46.5635,12267.0
2015-12-23 12:45:00,56.34,56.41,56.34,56.39,7003.0,46.5635,46.6213,46.5635,46.6048,7003.0
2015-12-23 12:50:00,56.39,56.47,56.39,56.44,4571.0,46.6048,46.6709,46.6048,46.6461,4571.0
2015-12-23 12:55:00,56.46,56.48,56.44,56.46,6209.0,46.6626,46.6792,46.6461,46.6626,6209.0
2015-12-23 13:00:00,56.46,56.46,56.38,56.39,4285.0,46.6626,46.6626,46.5965,46.6048,4285.0
2015-12-23 13:05:00,56.4,56.43,56.39,56.42,2589.0,46.6131,46.6378,46.6048,46.6296,2589.0
2015-12-23 13:10:00,56.4,56.43,56.37,56.37,4884.0,46.6131,46.6378,46.5883,46.5883,4884.0
2015-12-23 13:15:00,56.37,56.39,56.32,56.35,8840.0,46.5883,46.6048,46.5469,46.5717,8840.0
2015-12-23 13:20:00,56.33,56.39,56.32,56.33,3800.0,46.5552,46.6048,46.5469,46.5552,3800.0
2015-12-23 13:25:00,56.36,56.39,56.35,56.36,5211.0,46.58,46.6048,46.5717,46.58,5211.0
2015-12-23 13:30:00,56.35,56.38,56.34,56.38,2200.0,46.5717,46.5965,46.5635,46.5965,2200.0
2015-12-23 13:35:00,56.36,56.37,56.28,56.32,4600.0,46.58,46.5883,46.5139,46.5469,4600.0
2015-12-23 13:40:00,56.28,56.39,56.28,56.38,7350.0,46.5139,46.6048,46.5139,46.5965,7350.0
2015-12-23 13:45:00,56.38,56.39,56.34,56.37,2002.0,46.5965,46.6048,46.5635,46.5883,2002.0
2015-12-23 13:50:00,56.38,56.38,56.36,56.36,2589.0,46.5965,46.5965,46.58,46.58,2589.0
2015-12-23 13:55:00,56.37,56.37,56.35,56.35,4479.0,46.5883,46.5883,46.5717,46.5717,4479.0
2015-12-23 14:00:00,56.36,56.39,56.32,56.32,7348.0,46.58,46.6048,46.5469,46.5469,7348.0
2015-12-23 14:05:00,56.33,56.42,56.32,56.4,7331.0,46.5552,46.6296,46.5469,46.6131,7331.0
2015-12-23 14:10:00,56.41,56.43,56.34,56.41,11670.0,46.6213,46.6378,46.5635,46.6213,11670.0
2015-12-23 14:15:00,56.42,56.44,56.38,56.42,4709.0,46.6296,46.6461,46.5965,46.6296,4709.0
2015-12-23 14:20:00,56.4,56.43,56.39,56.42,4474.0,46.6131,46.6378,46.6048,46.6296,4474.0
2015-12-23 14:25:00,56.42,56.43,56.4,56.43,3612.0,46.6296,46.6378,46.6131,46.6378,3612.0
2015-12-23 14:30:00,56.43,56.46,56.41,56.42,13903.0,46.6378,46.6626,46.6213,46.6296,13903.0
2015-12-23 14:35:00,56.43,56.49,56.43,56.47,7590.0,46.6378,46.6874,46.6378,46.6709,7590.0
2015-12-23 14:40:00,56.49,56.5,56.41,56.43,19311.0,46.6874,46.6957,46.6213,46.6378,19311.0
2015-12-23 14:45:00,56.42,56.48,56.4,56.47,8983.0,46.6296,46.6792,46.6131,46.6709,8983.0
2015-12-23 14:50:00,56.46,56.48,56.44,56.45,5674.0,46.6626,46.6792,46.6461,46.6544,5674.0
2015-12-23 14:55:00,56.45,56.45,56.43,56.44,2309.0,46.6544,46.6544,46.6378,46.6461,2309.0
2015-12-23 15:00:00,56.45,56.46,56.42,56.42,4769.0,46.6544,46.6626,46.6296,46.6296,4769.0
2015-12-23 15:05:00,56.43,56.45,56.4,56.41,9876.0,46.6378,46.6544,46.6131,46.6213,9876.0
2015-12-23 15:10:00,56.41,56.43,56.39,56.42,8338.0,46.6213,46.6378,46.6048,46.6296,8338.0
2015-12-23 15:15:00,56.41,56.44,56.4,56.41,13681.0,46.6213,46.6461,46.6131,46.6213,13681.0
2015-12-23 15:20:00,56.42,56.43,56.39,56.43,6683.0,46.6296,46.6378,46.6048,46.6378,6683.0
2015-12-23 15:25:00,56.43,56.44,56.4,56.42,7276.0,46.6378,46.6461,46.6131,46.6296,7276.0
2015-12-23 15:30:00,56.41,56.44,56.38,56.42,11211.0,46.6213,46.6461,46.5965,46.6296,11211.0
2015-12-23 15:35:00,56.42,56.43,56.36,56.39,15487.0,46.6296,46.6378,46.58,46.6048,15487.0
2015-12-23 15:40:00,56.39,56.44,56.39,56.39,12400.0,46.6048,46.6461,46.6048,46.6048,12400.0
2015-12-23 15:45:00,56.39,56.44,56.39,56.44,16778.0,46.6048,46.6461,46.6048,46.6461,16778.0
2015-12-23 15:50:00,56.43,56.48,56.43,56.48,22266.0,46.6378,46.6792,46.6378,46.6792,22266.0
2015-12-23 15:55:00,56.47,56.52,56.46,56.49,46695.0,46.6709,46.7122,46.6626,46.6874,46695.0
2015-12-24 09:30:00,56.48,56.87,56.48,56.87,21588.0,46.6792,47.0015,46.6792,47.0015,21588.0
2015-12-24 09:35:00,56.81,56.88,56.72,56.82,10855.0,46.9519,47.0098,46.8775,46.9602,10855.0
2015-12-24 09:40:00,56.85,56.94,56.77,56.85,11580.0,46.985,47.0593,46.9188,46.985,11580.0
2015-12-24 09:45:00,56.85,56.9,56.77,56.81,15988.0,46.985,47.0263,46.9188,46.9519,15988.0
2015-12-24 09:50:00,56.81,56.92,56.81,56.91,8063.0,46.9519,47.0428,46.9519,47.0346,8063.0
2015-12-24 09:55:00,56.92,56.98,56.92,56.96,5300.0,47.0428,47.0924,47.0428,47.0759,5300.0
2015-12-24 10:00:00,56.96,56.97,56.85,56.88,11475.0,47.0759,47.0841,46.985,47.0098,11475.0
2015-12-24 10:05:00,56.9,56.94,56.87,56.94,6930.0,47.0263,47.0593,47.0015,47.0593,6930.0
2015-12-24 10:10:00,56.95,56.95,56.88,56.9,8100.0,47.0676,47.0676,47.0098,47.0263,8100.0
2015-12-24 10:15:00,56.91,56.92,56.82,56.92,7200.0,47.0346,47.0428,46.9602,47.0428,7200.0
2015-12-24 10:20:00,56.92,56.92,56.86,56.89,6693.0,47.0428,47.0428,46.9932,47.018,6693.0
2015-12-24 10:25:00,56.86,56.93,56.86,56.91,5004.0,46.9932,47.0511,46.9932,47.0346,5004.0
2015-12-24 10:30:00,56.9,56.94,56.85,56.89,7257.0,47.0263,47.0593,46.985,47.018,7257.0
2015-12-24 10:35:00,56.88,56.92,56.86,56.9,4718.0,47.0098,47.0428,46.9932,47.0263,4718.0
2015-12-24 10:40:00,56.91,56.93,56.85,56.91,7070.0,47.0346,47.0511,46.985,47.0346,7070.0
2015-12-24 10:45:00,56.9,56.9,56.86,56.88,3600.0,47.0263,47.0263,46.9932,47.0098,3600.0
2015-12-24 10:50:00,56.88,56.89,56.8,56.8,5752.0,47.0098,47.018,46.9436,46.9436,5752.0
2015-12-24 10:55:00,56.79,56.85,56.75,56.83,11188.0,46.9354,46.985,46.9023,46.9684,11188.0
2015-12-24 11:00:00,56.85,56.86,56.76,56.79,7657.0,46.985,46.9932,46.9106,46.9354,7657.0
2015-12-24 11:05:00,56.79,56.82,56.76,56.8,5351.0,46.9354,46.9602,46.9106,46.9436,5351.0
2015-12-24 11:10:00,56.8,56.85,56.77,56.77,7911.0,46.9436,46.985,46.9188,46.9188,7911.0
2015-12-24 11:15:00,56.79,56.93,56.75,56.85,76207.0,46.9354,47.0511,46.9023,46.985,76207.0
2015-12-24 11:20:00,56.83,56.94,56.82,56.9,9086.0,46.9684,47.0593,46.9602,47.0263,9086.0
2015-12-24 11:25:00,56.89,56.89,56.73,56.74,16950.0,47.018,47.018,46.8858,46.8941,16950.0
2015-12-24 11:30:00,56.71,56.81,56.69,56.79,4800.0,46.8693,46.9519,46.8527,46.9354,4800.0
2015-12-24 11:35:00,56.79,56.85,56.79,56.81,5218.0,46.9354,46.985,46.9354,46.9519,5218.0
2015-12-24 11:40:00,56.8,56.86,56.79,56.85,4718.0,46.9436,46.9932,46.9354,46.985,4718.0
2015-12-24 11:45:00,56.84,56.94,56.84,56.93,6208.0,46.9767,47.0593,46.9767,47.0511,6208.0
2015-12-24 11:50:00,56.93,56.99,56.92,56.95,7154.0,47.0511,47.1007,47.0428,47.0676,7154.0
2015-12-24 11:55:00,56.96,57.0,56.93,56.98,6050.0,47.0759,47.1089,47.0511,47.0924,6050.0
2015-12-24 12:00:00,56.97,56.97,56.92,56.96,4675.0,47.0841,47.0841,47.0428,47.0759,4675.0
2015-12-24 12:05:00,56.94,56.94,56.91,56.92,5046.0,47.0593,47.0593,47.0346,47.0428,5046.0
2015-12-24 12:10:00,56.92,56.92,56.88,56.88,5051.0,47.0428,47.0428,47.0098,47.0098,5051.0
2015-12-24 12:15:00,56.89,56.93,56.86,56.93,6187.0,47.018,47.0511,46.9932,47.0511,6187.0
2015-12-24 12:20:00,56.93,56.98,56.93,56.96,4187.0,47.0511,47.0924,47.0511,47.0759,4187.0
2015-12-24 12:25:00,56.93,56.96,56.93,56.93,6389.0,47.0511,47.0759,47.0511,47.0511,6389.0
2015-12-24 12:30:00,56.93,56.98,56.92,56.97,5040.0,47.0511,47.0924,47.0428,47.0841,5040.0
2015-12-24 12:35:00,56.97,56.98,56.92,56.95,7722.0,47.0841,47.0924,47.0428,47.0676,7722.0
2015-12-24 12:40:00,56.95,56.96,56.91,56.94,4870.0,47.0676,47.0759,47.0346,47.0593,4870.0
2015-12-24 12:45:00,56.94,56.98,56.88,56.95,8453.0,47.0593,47.0924,47.0098,47.0676,8453.0
2015-12-24 12:50:00,56.94,56.94,56.89,56.9,5815.0,47.0593,47.0593,47.018,47.0263,5815.0
2015-12-24 12:55:00,56.89,56.89,56.77,56.8,14176.0,47.018,47.018,46.9188,46.9436,14176.0
2015-12-28 09:30:00,56.67,56.84,56.26,56.64,20871.0,46.8362,46.9767,46.4973,46.8114,20871.0
2015-12-28 09:35:00,56.6,56.6,56.24,56.38,9361.0,46.7783,46.7783,46.4808,46.5965,9361.0
2015-12-28 09:40:00,56.32,56.52,56.26,56.5,21853.0,46.5469,46.7122,46.4973,46.6957,21853.0
2015-12-28 09:45:00,56.45,56.57,56.38,56.45,38557.0,46.6544,46.7536,46.5965,46.6544,38557.0
2015-12-28 09:50:00,56.44,56.52,56.41,56.51,14300.0,46.6461,46.7122,46.6213,46.704,14300.0
2015-12-28 09:55:00,56.52,56.6,56.52,56.54,4900.0,46.7122,46.7783,46.7122,46.7288,4900.0
2015-12-28 10:00:00,56.52,56.52,56.34,56.34,9700.0,46.7122,46.7122,46.5635,46.5635,9700.0
2015-12-28 10:05:00,56.32,56.39,56.31,56.36,4794.0,46.5469,46.6048,46.5387,46.58,4794.0
2015-12-28 10:10:00,56.38,56.39,56.25,56.28,11004.0,46.5965,46.6048,46.4891,46.5139,11004.0
2015-12-28 10:15:00,56.28,56.33,56.18,56.19,9998.0,46.5139,46.5552,46.4312,46.4395,9998.0
2015-12-28 10:20:00,56.19,56.19,56.11,56.17,6827.0,46.4395,46.4395,46.3734,46.423,6827.0
2015-12-28 10:25:00,56.21,56.29,56.18,56.26,3943.0,46.456,46.5221,46.4312,46.4973,3943.0
2015-12-28 10:30:00,56.25,56.25,56.17,56.19,6871.0,46.4891,46.4891,46.423,46.4395,6871.0
2015-12-28 10:35:00,56.19,56.21,56.15,56.17,4434.0,46.4395,46.456,46.4064,46.423,4434.0
2015-12-28 10:40:00,56.2,56.2,56.12,56.13,4072.0,46.4478,46.4478,46.3816,46.3899,4072.0
2015-12-28 10:45:00,56.13,56.13,55.97,55.99,5307.0,46.3899,46.3899,46.2577,46.2742,5307.0
2015-12-28 10:50:00,55.98,56.01,55.9,55.91,9200.0,46.2659,46.2907,46.1998,46.2081,9200.0
2015-12-28 10:55:00,55.92,55.96,55.87,55.95,8330.0,46.2163,46.2494,46.175,46.2411,8330.0
2015-12-28 11:00:00,55.94,55.97,55.92,55.96,6237.0,46.2329,46.2577,46.2163,46.2494,6237.0
2015-12-28 11:05:00,55.97,56.01,55.92,55.96,8296.0,46.2577,46.2907,46.2163,46.2494,8296.0
2015-12-28 11:10:00,55.98,56.01,55.93,55.95,6050.0,46.2659,46.2907,46.2246,46.2411,6050.0
2015-12-28 11:15:00,55.95,56.01,55.94,55.96,4300.0,46.2411,46.2907,46.2329,46.2494,4300.0
2015-12-28 11:20:00,55.94,56.01,55.94,56.0,9100.0,46.2329,46.2907,46.2329,46.2825,9100.0
2015-12-28 11:25:00,56.01,56.11,56.01,56.09,9202.0,46.2907,46.3734,46.2907,46.3568,9202.0
2015-12-28 11:30:00,56.11,56.11,56.0,56.0,8303.0,46.3734,46.3734,46.2825,46.2825,8303.0
2015-12-28 11:35:00,56.0,56.12,56.0,56.04,10511.0,46.2825,46.3816,46.2825,46.3155,10511.0
2015-12-28 11:40:00,56.05,56.1,56.05,56.1,3085.0,46.3238,46.3651,46.3238,46.3651,3085.0
2015-12-28 11:45:00,56.11,56.2,56.11,56.16,4976.0,46.3734,46.4478,46.3734,46.4147,4976.0
2015-12-28 11:50:00,56.16,56.2,56.15,56.15,5329.0,46.4147,46.4478,46.4064,46.4064,5329.0
2015-12-28 11:55:00,56.15,56.17,56.12,56.12,6611.0,46.4064,46.423,46.3816,46.3816,6611.0
2015-12-28 12:00:00,56.11,56.17,56.1,56.16,3236.0,46.3734,46.423,46.3651,46.4147,3236.0
2015-12-28 12:05:00,56.19,56.19,56.16,56.17,2989.0,46.4395,46.4395,46.4147,46.423,2989.0
2015-12-28 12:10:00,56.17,56.18,56.12,56.12,4300.0,46.423,46.4312,46.3816,46.3816,4300.0
2015-12-28 12:15:00,56.11,56.19,56.11,56.16,4853.0,46.3734,46.4395,46.3734,46.4147,4853.0
2015-12-28 12:20:00,56.15,56.15,56.11,56.11,4025.0,46.4064,46.4064,46.3734,46.3734,4025.0
2015-12-28 12:25:00,56.12,56.19,56.11,56.18,3833.0,46.3816,46.4395,46.3734,46.4312,3833.0
2015-12-28 12:30:00,56.18,56.18,56.12,56.12,1939.0,46.4312,46.4312,46.3816,46.3816,1939.0
2015-12-28 12:35:00,56.13,56.14,56.07,56.11,4850.0,46.3899,46.3982,46.3403,46.3734,4850.0
2015-12-28 12:40:00,56.11,56.12,56.09,56.12,2300.0,46.3734,46.3816,46.3568,46.3816,2300.0
2015-12-28 12:45:00,56.11,56.16,56.1,56.14,3397.0,46.3734,46.4147,46.3651,46.3982,3397.0
2015-12-28 12:50:00,56.14,56.2,56.14,56.15,6958.0,46.3982,46.4478,46.3982,46.4064,6958.0
2015-12-28 12:55:00,56.12,56.12,56.1,56.12,1600.0,46.3816,46.3816,46.3651,46.3816,1600.0
2015-12-28 13:00:00,56.11,56.17,56.11,56.17,4158.0,46.3734,46.423,46.3734,46.423,4158.0
2015-12-28 13:05:00,56.14,56.15,56.11,56.11,4502.0,46.3982,46.4064,46.3734,46.3734,4502.0
2015-12-28 13:10:00,56.12,56.2,56.1,56.16,17076.0,46.3816,46.4478,46.3651,46.4147,17076.0
2015-12-28 13:15:00,56.18,56.2,56.17,56.19,23476.0,46.4312,46.4478,46.423,46.4395,23476.0
2015-12-28 13:20:00,56.2,56.2,56.16,56.19,9823.0,46.4478,46.4478,46.4147,46.4395,9823.0
2015-12-28 13:25:00,56.2,56.2,56.16,56.17,6493.0,46.4478,46.4478,46.4147,46.423,6493.0
2015-12-28 13:30:00,56.18,56.2,56.17,56.18,21872.0,46.4312,46.4478,46.423,46.4312,21872.0
2015-12-28 13:35:00,56.16,56.2,56.16,56.17,2678.0,46.4147,46.4478,46.4147,46.423,2678.0
2015-12-28 13:40:00,56.17,56.18,56.13,56.15,3243.0,46.423,46.4312,46.3899,46.4064,3243.0
2015-12-28 13:45:00,56.15,56.19,56.13,56.19,2520.0,46.4064,46.4395,46.3899,46.4395,2520.0
2015-12-28 13:50:00,56.17,56.18,56.08,56.08,12086.0,46.423,46.4312,46.3486,46.3486,12086.0
2015-12-28 13:55:00,56.08,56.18,56.07,56.18,21293.0,46.3486,46.4312,46.3403,46.4312,21293.0
2015-12-28 14:00:00,56.18,56.2,56.16,56.19,15174.0,46.4312,46.4478,46.4147,46.4395,15174.0
2015-12-28 14:05:00,56.19,56.25,56.19,56.25,24490.0,46.4395,46.4891,46.4395,46.4891,24490.0
2015-12-28 14:10:00,56.25,56.26,56.19,56.19,39211.0,46.4891,46.4973,46.4395,46.4395,39211.0
2015-12-28 14:15:00,56.18,56.24,56.18,56.23,8062.0,46.4312,46.4808,46.4312,46.4726,8062.0
2015-12-28 14:20:00,56.22,56.28,56.22,56.25,9528.0,46.4643,46.5139,46.4643,46.4891,9528.0
2015-12-28 14:25:00,56.25,56.33,56.25,56.33,9650.0,46.4891,46.5552,46.4891,46.5552,9650.0
2015-12-28 14:30:00,56.32,56.32,56.25,56.27,31079.0,46.5469,46.5469,46.4891,46.5056,31079.0
2015-12-28 14:35:00,56.27,56.27,56.2,56.24,8424.0,46.5056,46.5056,46.4478,46.4808,8424.0
2015-12-28 14:40:00,56.24,56.29,56.23,56.27,4369.0,46.4808,46.5221,46.4726,46.5056,4369.0
2015-12-28 14:45:00,56.27,56.28,56.19,56.25,30462.0,46.5056,46.5139,46.4395,46.4891,30462.0
2015-12-28 14:50:00,56.27,56.28,56.23,56.27,3400.0,46.5056,46.5139,46.4726,46.5056,3400.0
2015-12-28 14:55:00,56.29,56.3,56.2,56.21,22323.0,46.5221,46.5304,46.4478,46.456,22323.0
2015-12-28 15:00:00,56.21,56.3,56.21,56.27,20438.0,46.456,46.5304,46.456,46.5056,20438.0
2015-12-28 15:05:00,56.26,56.32,56.26,56.28,13346.0,46.4973,46.5469,46.4973,46.5139,13346.0
2015-12-28 15:10:00,56.28,56.31,56.15,56.23,62904.0,46.5139,46.5387,46.4064,46.4726,62904.0
2015-12-28 15:15:00,56.24,56.29,56.21,56.27,54401.0,46.4808,46.5221,46.456,46.5056,54401.0
2015-12-28 15:20:00,56.28,56.41,56.27,56.4,8674.0,46.5139,46.6213,46.5056,46.6131,8674.0
2015-12-28 15:25:00,56.4,56.41,56.33,56.35,5564.0,46.6131,46.6213,46.5552,46.5717,5564.0
2015-12-28 15:30:00,56.33,56.33,56.26,56.31,7206.0,46.5552,46.5552,46.4973,46.5387,7206.0
2015-12-28 15:35:00,56.31,56.34,56.27,56.3,10541.0,46.5387,46.5635,46.5056,46.5304,10541.0
2015-12-28 15:40:00,56.3,56.31,56.27,56.29,13182.0,46.5304,46.5387,46.5056,46.5221,13182.0
2015-12-28 15:45:00,56.29,56.39,56.28,56.39,25029.0,46.5221,46.6048,46.5139,46.6048,25029.0
2015-12-28 15:50:00,56.39,56.45,56.38,56.42,31599.0,46.6048,46.6544,46.5965,46.6296,31599.0
2015-12-28 15:55:00,56.42,56.48,56.39,56.44,63821.0,46.6296,46.6792,46.6048,46.6461,63821.0
2015-12-29 09:30:00,56.8,57.13,56.69,57.13,26152.0,46.9436,47.2164,46.8527,47.2164,26152.0
2015-12-29 09:35:00,57.11,57.11,56.77,57.0,18065.0,47.1998,47.1998,46.9188,47.1089,18065.0
2015-12-29 09:40:00,57.04,57.2,56.86,57.19,10149.0,47.142,47.2742,46.9932,47.266,10149.0
2015-12-29 09:45:00,57.2,57.29,57.16,57.25,19303.0,47.2742,47.3486,47.2412,47.3156,19303.0
2015-12-29 09:50:00,57.26,57.32,57.22,57.23,10000.0,47.3238,47.3734,47.2908,47.299,10000.0
2015-12-29 09:55:00,57.23,57.38,57.22,57.32,9170.0,47.299,47.423,47.2908,47.3734,9170.0
2015-12-29 10:00:00,57.35,57.42,57.3,57.36,26481.0,47.3982,47.4561,47.3569,47.4065,26481.0
2015-12-29 10:05:00,57.37,57.47,57.35,57.46,11974.0,47.4147,47.4974,47.3982,47.4891,11974.0
2015-12-29 10:10:00,57.46,57.46,57.29,57.31,16668.0,47.4891,47.4891,47.3486,47.3651,16668.0
2015-12-29 10:15:00,57.32,57.42,57.32,57.4,10390.0,47.3734,47.4561,47.3734,47.4395,10390.0
2015-12-29 10:20:00,57.44,57.47,57.3,57.36,22672.0,47.4726,47.4974,47.3569,47.4065,22672.0
2015-12-29 10:25:00,57.36,57.46,57.36,57.43,7355.0,47.4065,47.4891,47.4065,47.4643,7355.0
2015-12-29 10:30:00,57.43,57.48,57.43,57.48,8361.0,47.4643,47.5056,47.4643,47.5056,8361.0
2015-12-29 10:35:00,57.49,57.52,57.41,57.44,15960.0,47.5139,47.5387,47.4478,47.4726,15960.0
2015-12-29 10:40:00,57.44,57.54,57.43,57.54,8700.0,47.4726,47.5552,47.4643,47.5552,8700.0
2015-12-29 10:45:00,57.55,57.55,57.45,57.48,7792.0,47.5635,47.5635,47.4808,47.5056,7792.0
2015-12-29 10:50:00,57.48,57.6,57.47,57.58,8711.0,47.5056,47.6048,47.4974,47.5883,8711.0
2015-12-29 10:55:00,57.61,57.61,57.54,57.57,9762.0,47.6131,47.6131,47.5552,47.58,9762.0
2015-12-29 11:00:00,57.56,57.59,57.54,57.58,7356.0,47.5718,47.5966,47.5552,47.5883,7356.0
2015-12-29 11:05:00,57.6,57.63,57.59,57.61,6779.0,47.6048,47.6296,47.5966,47.6131,6779.0
2015-12-29 11:10:00,57.61,57.66,57.59,57.65,5849.0,47.6131,47.6544,47.5966,47.6461,5849.0
2015-12-29 11:15:00,57.64,57.75,57.64,57.73,5525.0,47.6379,47.7288,47.6379,47.7123,5525.0
2015-12-29 11:20:00,57.73,57.74,57.66,57.67,6668.0,47.7123,47.7205,47.6544,47.6627,6668.0
2015-12-29 11:25:00,57.68,57.68,57.64,57.64,2400.0,47.6709,47.6709,47.6379,47.6379,2400.0
2015-12-29 11:30:00,57.65,57.66,57.53,57.56,12110.0,47.6461,47.6544,47.547,47.5718,12110.0
2015-12-29 11:35:00,57.58,57.59,57.52,57.55,7162.0,47.5883,47.5966,47.5387,47.5635,7162.0
2015-12-29 11:40:00,57.55,57.56,57.5,57.51,7026.0,47.5635,47.5718,47.5222,47.5304,7026.0
2015-12-29 11:45:00,57.51,57.54,57.48,57.49,6423.0,47.5304,47.5552,47.5056,47.5139,6423.0
2015-12-29 11:50:00,57.48,57.49,57.46,57.49,5401.0,47.5056,47.5139,47.4891,47.5139,5401.0
2015-12-29 11:55:00,57.5,57.53,57.45,57.5,7484.0,47.5222,47.547,47.4808,47.5222,7484.0
2015-12-29 12:00:00,57.49,57.51,57.46,57.47,3944.0,47.5139,47.5304,47.4891,47.4974,3944.0
2015-12-29 12:05:00,57.47,57.47,57.4,57.42,5343.0,47.4974,47.4974,47.4395,47.4561,5343.0
2015-12-29 12:10:00,57.42,57.42,57.39,57.39,1950.0,47.4561,47.4561,47.4313,47.4313,1950.0
2015-12-29 12:15:00,57.4,57.45,57.39,57.41,4737.0,47.4395,47.4808,47.4313,47.4478,4737.0
2015-12-29 12:20:00,57.41,57.42,57.38,57.39,4943.0,47.4478,47.4561,47.423,47.4313,4943.0
2015-12-29 12:25:00,57.4,57.43,57.38,57.41,5021.0,47.4395,47.4643,47.423,47.4478,5021.0
2015-12-29 12:30:00,57.4,57.42,57.37,57.41,3785.0,47.4395,47.4561,47.4147,47.4478,3785.0
2015-12-29 12:35:00,57.39,57.43,57.38,57.42,5817.0,47.4313,47.4643,47.423,47.4561,5817.0
2015-12-29 12:40:00,57.43,57.45,57.4,57.43,10142.0,47.4643,47.4808,47.4395,47.4643,10142.0
2015-12-29 12:45:00,57.41,57.43,57.39,57.41,4740.0,47.4478,47.4643,47.4313,47.4478,4740.0
2015-12-29 12:50:00,57.4,57.42,57.38,57.39,3500.0,47.4395,47.4561,47.423,47.4313,3500.0
2015-12-29 12:55:00,57.4,57.48,57.39,57.47,4787.0,47.4395,47.5056,47.4313,47.4974,4787.0
2015-12-29 13:00:00,57.49,57.5,57.46,57.46,3498.0,47.5139,47.5222,47.4891,47.4891,3498.0
2015-12-29 13:05:00,57.46,57.54,57.46,57.52,24154.0,47.4891,47.5552,47.4891,47.5387,24154.0
2015-12-29 13:10:00,57.53,57.55,57.52,57.53,4400.0,47.547,47.5635,47.5387,47.547,4400.0
2015-12-29 13:15:00,57.52,57.59,57.52,57.59,5728.0,47.5387,47.5966,47.5387,47.5966,5728.0
2015-12-29 13:20:00,57.58,57.61,57.57,57.59,3913.0,47.5883,47.6131,47.58,47.5966,3913.0
2015-12-29 13:25:00,57.61,57.61,57.58,57.6,4927.0,47.6131,47.6131,47.5883,47.6048,4927.0
2015-12-29 13:30:00,57.61,57.62,57.57,57.58,6267.0,47.6131,47.6213,47.58,47.5883,6267.0
2015-12-29 13:35:00,57.58,57.59,57.54,57.54,3136.0,47.5883,47.5966,47.5552,47.5552,3136.0
2015-12-29 13:40:00,57.54,57.57,57.53,57.55,3554.0,47.5552,47.58,47.547,47.5635,3554.0
2015-12-29 13:45:00,57.55,57.57,57.5,57.56,5301.0,47.5635,47.58,47.5222,47.5718,5301.0
2015-12-29 13:50:00,57.57,57.61,57.56,57.57,12312.0,47.58,47.6131,47.5718,47.58,12312.0
2015-12-29 13:55:00,57.57,57.65,57.57,57.62,9100.0,47.58,47.6461,47.58,47.6213,9100.0
2015-12-29 14:00:00,57.62,57.62,57.58,57.61,2300.0,47.6213,47.6213,47.5883,47.6131,2300.0
2015-12-29 14:05:00,57.63,57.66,57.52,57.58,30185.0,47.6296,47.6544,47.5387,47.5883,30185.0
2015-12-29 14:10:00,57.59,57.59,57.55,57.55,4887.0,47.5966,47.5966,47.5635,47.5635,4887.0
2015-12-29 14:15:00,57.56,57.56,57.54,57.55,3357.0,47.5718,47.5718,47.5552,47.5635,3357.0
2015-12-29 14:20:00,57.55,57.62,57.55,57.61,4369.0,47.5635,47.6213,47.5635,47.6131,4369.0
2015-12-29 14:25:00,57.62,57.65,57.57,57.65,14014.0,47.6213,47.6461,47.58,47.6461,14014.0
2015-12-29 14:30:00,57.66,57.67,57.62,57.63,11934.0,47.6544,47.6627,47.6213,47.6296,11934.0
2015-12-29 14:35:00,57.63,57.64,57.6,57.61,5602.0,47.6296,47.6379,47.6048,47.6131,5602.0
2015-12-29 14:40:00,57.62,57.67,57.62,57.67,10150.0,47.6213,47.6627,47.6213,47.6627,10150.0
2015-12-29 14:45:00,57.66,57.71,57.63,57.63,13432.0,47.6544,47.6957,47.6296,47.6296,13432.0
2015-12-29 14:50:00,57.63,57.69,57.62,57.68,10235.0,47.6296,47.6792,47.6213,47.6709,10235.0
2015-12-29 14:55:00,57.68,57.71,57.66,57.7,13248.0,47.6709,47.6957,47.6544,47.6875,13248.0
2015-12-29 15:00:00,57.69,57.71,57.67,57.7,5000.0,47.6792,47.6957,47.6627,47.6875,5000.0
2015-12-29 15:05:00,57.69,57.72,57.67,57.7,6909.0,47.6792,47.704,47.6627,47.6875,6909.0
2015-12-29 15:10:00,57.7,57.7,57.65,57.69,8398.0,47.6875,47.6875,47.6461,47.6792,8398.0
2015-12-29 15:15:00,57.69,57.69,57.64,57.64,6300.0,47.6792,47.6792,47.6379,47.6379,6300.0
2015-12-29 15:20:00,57.64,57.67,57.58,57.58,31977.0,47.6379,47.6627,47.5883,47.5883,31977.0
2015-12-29 15:25:00,57.59,57.6,57.55,57.56,8200.0,47.5966,47.6048,47.5635,47.5718,8200.0
2015-12-29 15:30:00,57.56,57.56,57.38,57.38,37302.0,47.5718,47.5718,47.423,47.423,37302.0
2015-12-29 15:35:00,57.38,57.38,57.29,57.29,37213.0,47.423,47.423,47.3486,47.3486,37213.0
2015-12-29 15:40:00,57.29,57.35,57.24,57.28,23645.0,47.3486,47.3982,47.3073,47.3403,23645.0
2015-12-29 15:45:00,57.28,57.32,57.24,57.32,41495.0,47.3403,47.3734,47.3073,47.3734,41495.0
2015-12-29 15:50:00,57.32,57.36,57.32,57.35,58308.0,47.3734,47.4065,47.3734,47.3982,58308.0
2015-12-29 15:55:00,57.35,57.37,57.22,57.3,144762.0,47.3982,47.4147,47.2908,47.3569,144762.0
2015-12-30 09:30:00,57.17,57.48,57.16,57.22,28348.0,47.2494,47.5056,47.2412,47.2908,28348.0
2015-12-30 09:35:00,57.24,57.33,57.04,57.04,8543.0,47.3073,47.3817,47.142,47.142,8543.0
2015-12-30 09:40:00,57.03,57.06,56.96,56.98,8575.0,47.1337,47.1585,47.0759,47.0924,8575.0
2015-12-30 09:45:00,56.99,57.0,56.9,56.9,5065.0,47.1007,47.1089,47.0263,47.0263,5065.0
2015-12-30 09:50:00,56.9,56.9,56.81,56.86,5200.0,47.0263,47.0263,46.9519,46.9932,5200.0
2015-12-30 09:55:00,56.85,56.92,56.84,56.89,8520.0,46.985,47.0428,46.9767,47.018,8520.0
2015-12-30 10:00:00,56.9,57.01,56.84,56.96,11868.0,47.0263,47.1172,46.9767,47.0759,11868.0
2015-12-30 10:05:00,56.96,56.99,56.85,56.88,7395.0,47.0759,47.1007,46.985,47.0098,7395.0
2015-12-30 10:10:00,56.9,56.93,56.81,56.82,5200.0,47.0263,47.0511,46.9519,46.9602,5200.0
2015-12-30 10:15:00,56.82,56.87,56.77,56.77,6893.0,46.9602,47.0015,46.9188,46.9188,6893.0
2015-12-30 10:20:00,56.77,56.77,56.69,56.71,109408.0,46.9188,46.9188,46.8527,46.8693,109408.0
2015-12-30 10:25:00,56.73,56.8,56.69,56.71,10815.0,46.8858,46.9436,46.8527,46.8693,10815.0
2015-12-30 10:30:00,56.7,56.81,56.68,56.81,6300.0,46.861,46.9519,46.8445,46.9519,6300.0
2015-12-30 10:35:00,56.81,56.81,56.76,56.76,5445.0,46.9519,46.9519,46.9106,46.9106,5445.0
2015-12-30 10:40:00,56.78,56.86,56.78,56.84,9193.0,46.9271,46.9932,46.9271,46.9767,9193.0
2015-12-30 10:45:00,56.84,56.88,56.82,56.86,14182.0,46.9767,47.0098,46.9602,46.9932,14182.0
2015-12-30 10:50:00,56.87,56.9,56.81,56.87,14013.0,47.0015,47.0263,46.9519,47.0015,14013.0
2015-12-30 10:55:00,56.85,56.9,56.8,56.8,12219.0,46.985,47.0263,46.9436,46.9436,12219.0
2015-12-30 11:00:00,56.81,56.84,56.78,56.79,17585.0,46.9519,46.9767,46.9271,46.9354,17585.0
2015-12-30 11:05:00,56.81,56.85,56.8,56.84,11905.0,46.9519,46.985,46.9436,46.9767,11905.0
2015-12-30 11:10:00,56.83,56.83,56.78,56.8,5488.0,46.9684,46.9684,46.9271,46.9436,5488.0
2015-12-30 11:15:00,56.8,56.84,56.77,56.77,5540.0,46.9436,46.9767,46.9188,46.9188,5540.0
2015-12-30 11:20:00,56.76,56.77,56.72,56.73,114479.0,46.9106,46.9188,46.8775,46.8858,114479.0
2015-12-30 11:25:00,56.72,56.72,56.64,56.69,7844.0,46.8775,46.8775,46.8114,46.8527,7844.0
2015-12-30 11:30:00,56.71,56.73,56.67,56.72,7305.0,46.8693,46.8858,46.8362,46.8775,7305.0
2015-12-30 11:35:00,56.73,56.74,56.66,56.73,4105.0,46.8858,46.8941,46.8279,46.8858,4105.0
2015-12-30 11:40:00,56.74,56.74,56.67,56.69,8638.0,46.8941,46.8941,46.8362,46.8527,8638.0
2015-12-30 11:45:00,56.69,56.7,56.67,56.68,14519.0,46.8527,46.861,46.8362,46.8445,14519.0
2015-12-30 11:50:00,56.69,56.7,56.67,56.68,13136.0,46.8527,46.861,46.8362,46.8445,13136.0
2015-12-30 11:55:00,56.69,56.69,56.6,56.6,5118.0,46.8527,46.8527,46.7783,46.7783,5118.0
2015-12-30 12:00:00,56.61,56.64,56.55,56.55,4100.0,46.7866,46.8114,46.737,46.737,4100.0
2015-12-30 12:05:00,56.54,56.68,56.52,56.67,8720.0,46.7288,46.8445,46.7122,46.8362,8720.0
2015-12-30 12:10:00,56.69,56.69,56.65,56.65,3646.0,46.8527,46.8527,46.8197,46.8197,3646.0
2015-12-30 12:15:00,56.64,56.69,56.64,56.68,5079.0,46.8114,46.8527,46.8114,46.8445,5079.0
2015-12-30 12:20:00,56.68,56.68,56.62,56.62,3834.0,46.8445,46.8445,46.7949,46.7949,3834.0
2015-12-30 12:25:00,56.62,56.66,56.61,56.66,6140.0,46.7949,46.8279,46.7866,46.8279,6140.0
2015-12-30 12:30:00,56.64,56.64,56.57,56.59,12878.0,46.8114,46.8114,46.7536,46.7701,12878.0
2015-12-30 12:35:00,56.58,56.58,56.54,56.54,4500.0,46.7618,46.7618,46.7288,46.7288,4500.0
2015-12-30 12:40:00,56.53,56.54,56.51,56.54,4296.0,46.7205,46.7288,46.704,46.7288,4296.0
2015-12-30 12:45:00,56.54,56.55,56.53,56.54,5694.0,46.7288,46.737,46.7205,46.7288,5694.0
2015-12-30 12:50:00,56.53,56.67,56.51,56.59,37372.0,46.7205,46.8362,46.704,46.7701,37372.0
2015-12-30 12:55:00,56.59,56.65,56.59,56.65,3298.0,46.7701,46.8197,46.7701,46.8197,3298.0
2015-12-30 13:00:00,56.67,56.69,56.66,56.66,4202.0,46.8362,46.8527,46.8279,46.8279,4202.0
2015-12-30 13:05:00,56.67,56.69,56.64,56.65,4600.0,46.8362,46.8527,46.8114,46.8197,4600.0
2015-12-30 13:10:00,56.65,56.68,56.61,56.65,5242.0,46.8197,46.8445,46.7866,46.8197,5242.0
2015-12-30 13:15:00,56.65,56.67,56.63,56.66,5000.0,46.8197,46.8362,46.8031,46.8279,5000.0
2015-12-30 13:20:00,56.66,56.66,56.58,56.58,6535.0,46.8279,46.8279,46.7618,46.7618,6535.0
2015-12-30 13:25:00,56.58,56.59,56.57,56.58,2600.0,46.7618,46.7701,46.7536,46.7618,2600.0
2015-12-30 13:30:00,56.58,56.61,56.57,56.6,8100.0,46.7618,46.7866,46.7536,46.7783,8100.0
2015-12-30 13:35:00,56.6,56.62,56.55,56.55,10783.0,46.7783,46.7949,46.737,46.737,10783.0
2015-12-30 13:40:00,56.56,56.6,56.55,56.6,4987.0,46.7453,46.7783,46.737,46.7783,4987.0
2015-12-30 13:45:00,56.61,56.73,56.59,56.72,35515.0,46.7866,46.8858,46.7701,46.8775,35515.0
2015-12-30 13:50:00,56.71,56.78,56.71,56.76,6142.0,46.8693,46.9271,46.8693,46.9106,6142.0
2015-12-30 13:55:00,56.76,56.76,56.69,56.69,8068.0,46.9106,46.9106,46.8527,46.8527,8068.0
2015-12-30 14:00:00,56.69,56.72,56.69,56.7,5603.0,46.8527,46.8775,46.8527,46.861,5603.0
2015-12-30 14:05:00,56.7,56.74,56.69,56.71,7105.0,46.861,46.8941,46.8527,46.8693,7105.0
2015-12-30 14:10:00,56.73,56.74,56.7,56.73,13816.0,46.8858,46.8941,46.861,46.8858,13816.0
2015-12-30 14:15:00,56.72,56.73,56.69,56.73,12828.0,46.8775,46.8858,46.8527,46.8858,12828.0
2015-12-30 14:20:00,56.74,56.76,56.71,56.71,7319.0,46.8941,46.9106,46.8693,46.8693,7319.0
2015-12-30 14:25:00,56.71,56.72,56.69,56.7,8506.0,46.8693,46.8775,46.8527,46.861,8506.0
2015-12-30 14:30:00,56.71,56.72,56.69,56.72,35590.0,46.8693,46.8775,46.8527,46.8775,35590.0
2015-12-30 14:35:00,56.72,56.72,56.68,56.69,6235.0,46.8775,46.8775,46.8445,46.8527,6235.0
2015-12-30 14:40:00,56.69,56.69,56.62,56.66,7171.0,46.8527,46.8527,46.7949,46.8279,7171.0
2015-12-30 14:45:00,56.66,56.71,56.66,56.7,9036.0,46.8279,46.8693,46.8279,46.861,9036.0
2015-12-30 14:50:00,56.7,56.73,56.68,56.73,21213.0,46.861,46.8858,46.8445,46.8858,21213.0
2015-12-30 14:55:00,56.73,56.74,56.71,56.72,7260.0,46.8858,46.8941,46.8693,46.8775,7260.0
2015-12-30 15:00:00,56.73,56.77,56.72,56.77,6250.0,46.8858,46.9188,46.8775,46.9188,6250.0
2015-12-30 15:05:00,56.78,56.79,56.72,56.72,12500.0,46.9271,46.9354,46.8775,46.8775,12500.0
2015-12-30 15:10:00,56.72,56.76,56.71,56.72,12085.0,46.8775,46.9106,46.8693,46.8775,12085.0
2015-12-30 15:15:00,56.72,56.73,56.71,56.73,6100.0,46.8775,46.8858,46.8693,46.8858,6100.0
2015-12-30 15:20:00,56.73,56.75,56.73,56.74,3215.0,46.8858,46.9023,46.8858,46.8941,3215.0
2015-12-30 15:25:00,56.75,56.75,56.69,56.69,8349.0,46.9023,46.9023,46.8527,46.8527,8349.0
2015-12-30 15:30:00,56.69,56.7,56.61,56.67,44167.0,46.8527,46.861,46.7866,46.8362,44167.0
2015-12-30 15:35:00,56.66,56.67,56.58,56.66,44709.0,46.8279,46.8362,46.7618,46.8279,44709.0
2015-12-30 15:40:00,56.65,56.66,56.59,56.63,23089.0,46.8197,46.8279,46.7701,46.8031,23089.0
2015-12-30 15:45:00,56.64,56.68,56.64,56.65,15432.0,46.8114,46.8445,46.8114,46.8197,15432.0
2015-12-30 15:50:00,56.65,56.68,56.6,56.62,116792.0,46.8197,46.8445,46.7783,46.7949,116792.0
2015-12-30 15:55:00,56.63,56.64,56.55,56.55,76928.0,46.8031,46.8114,46.737,46.737,76928.0
2015-12-31 09:30:00,56.45,56.55,56.16,56.24,35852.0,46.6544,46.737,46.4147,46.4808,35852.0
2015-12-31 09:35:00,56.16,56.16,55.8,55.92,8791.0,46.4147,46.4147,46.1172,46.2163,8791.0
2015-12-31 09:40:00,55.94,56.1,55.9,55.9,6127.0,46.2329,46.3651,46.1998,46.1998,6127.0
2015-12-31 09:45:00,55.97,56.01,55.8,55.89,10754.0,46.2577,46.2907,46.1172,46.1916,10754.0
2015-12-31 09:50:00,55.91,55.91,55.62,55.65,18782.0,46.2081,46.2081,45.9684,45.9932,18782.0
2015-12-31 09:55:00,55.65,55.8,55.64,55.69,26481.0,45.9932,46.1172,45.9849,46.0263,26481.0
2015-12-31 10:00:00,55.7,55.71,55.64,55.68,12459.0,46.0345,46.0428,45.9849,46.018,12459.0
2015-12-31 10:05:00,55.7,55.7,55.63,55.67,20714.0,46.0345,46.0345,45.9767,46.0097,20714.0
2015-12-31 10:10:00,55.67,55.77,55.65,55.73,8896.0,46.0097,46.0924,45.9932,46.0593,8896.0
2015-12-31 10:15:00,55.74,55.76,55.7,55.76,7175.0,46.0676,46.0841,46.0345,46.0841,7175.0
2015-12-31 10:20:00,55.76,55.79,55.69,55.76,8280.0,46.0841,46.1089,46.0263,46.0841,8280.0
2015-12-31 10:25:00,55.74,55.76,55.62,55.7,16745.0,46.0676,46.0841,45.9684,46.0345,16745.0
2015-12-31 10:30:00,55.69,55.71,55.54,55.63,6542.0,46.0263,46.0428,45.9023,45.9767,6542.0
2015-12-31 10:35:00,55.63,55.64,55.58,55.61,3706.0,45.9767,45.9849,45.9353,45.9601,3706.0
2015-12-31 10:40:00,55.63,55.64,55.58,55.6,4825.0,45.9767,45.9849,45.9353,45.9519,4825.0
2015-12-31 10:45:00,55.61,55.7,55.61,55.7,6341.0,45.9601,46.0345,45.9601,46.0345,6341.0
2015-12-31 10:50:00,55.73,55.79,55.73,55.75,3875.0,46.0593,46.1089,46.0593,46.0758,3875.0
2015-12-31 10:55:00,55.78,55.78,55.69,55.72,6376.0,46.1006,46.1006,46.0263,46.0511,6376.0
2015-12-31 11:00:00,55.72,55.73,55.61,55.62,7112.0,46.0511,46.0593,45.9601,45.9684,7112.0
2015-12-31 11:05:00,55.62,55.67,55.62,55.64,9896.0,45.9684,46.0097,45.9684,45.9849,9896.0
2015-12-31 11:10:00,55.63,55.7,55.62,55.7,6982.0,45.9767,46.0345,45.9684,46.0345,6982.0
2015-12-31 11:15:00,55.7,55.7,55.62,55.64,4600.0,46.0345,46.0345,45.9684,45.9849,4600.0
2015-12-31 11:20:00,55.64,55.65,55.55,55.57,7390.0,45.9849,45.9932,45.9106,45.9271,7390.0
2015-12-31 11:25:00,55.57,55.61,55.57,55.59,6834.0,45.9271,45.9601,45.9271,45.9436,6834.0
2015-12-31 11:30:00,55.57,55.67,55.54,55.66,6647.0,45.9271,46.0097,45.9023,46.0015,6647.0
2015-12-31 11:35:00,55.64,55.67,55.62,55.66,13746.0,45.9849,46.0097,45.9684,46.0015,13746.0
2015-12-31 11:40:00,55.67,55.73,55.65,55.68,9165.0,46.0097,46.0593,45.9932,46.018,9165.0
2015-12-31 11:45:00,55.68,55.77,55.68,55.74,7995.0,46.018,46.0924,46.018,46.0676,7995.0
2015-12-31 11:50:00,55.73,55.75,55.72,55.74,4104.0,46.0593,46.0758,46.0511,46.0676,4104.0
2015-12-31 11:55:00,55.75,55.82,55.73,55.82,7857.0,46.0758,46.1337,46.0593,46.1337,7857.0
2015-12-31 12:00:00,55.82,55.83,55.74,55.75,8308.0,46.1337,46.142,46.0676,46.0758,8308.0
2015-12-31 12:05:00,55.75,55.8,55.73,55.8,10473.0,46.0758,46.1172,46.0593,46.1172,10473.0
2015-12-31 12:10:00,55.8,55.88,55.8,55.86,20156.0,46.1172,46.1833,46.1172,46.1668,20156.0
2015-12-31 12:15:00,55.87,55.96,55.87,55.96,6396.0,46.175,46.2494,46.175,46.2494,6396.0
2015-12-31 12:20:00,55.94,56.08,55.93,56.07,27287.0,46.2329,46.3486,46.2246,46.3403,27287.0
2015-12-31 12:25:00,56.08,56.11,56.0,56.01,22337.0,46.3486,46.3734,46.2825,46.2907,22337.0
2015-12-31 12:30:00,56.02,56.06,56.01,56.03,21002.0,46.299,46.3321,46.2907,46.3073,21002.0
2015-12-31 12:35:00,56.03,56.07,56.03,56.07,6521.0,46.3073,46.3403,46.3073,46.3403,6521.0
2015-12-31 12:40:00,56.09,56.1,56.0,56.09,22124.0,46.3568,46.3651,46.2825,46.3568,22124.0
2015-12-31 12:45:00,56.08,56.09,56.03,56.04,7965.0,46.3486,46.3568,46.3073,46.3155,7965.0
2015-12-31 12:50:00,56.04,56.08,56.02,56.05,14955.0,46.3155,46.3486,46.299,46.3238,14955.0
2015-12-31 12:55:00,56.05,56.05,56.0,56.0,22047.0,46.3238,46.3238,46.2825,46.2825,22047.0
2015-12-31 13:00:00,56.0,56.0,55.87,55.89,18901.0,46.2825,46.2825,46.175,46.1916,18901.0
2015-12-31 13:05:00,55.89,55.89,55.75,55.78,10428.0,46.1916,46.1916,46.0758,46.1006,10428.0
2015-12-31 13:10:00,55.79,55.96,55.78,55.9,7752.0,46.1089,46.2494,46.1006,46.1998,7752.0
2015-12-31 13:15:00,55.9,55.96,55.9,55.93,21972.0,46.1998,46.2494,46.1998,46.2246,21972.0
2015-12-31 13:20:00,55.94,55.98,55.94,55.98,3803.0,46.2329,46.2659,46.2329,46.2659,3803.0
2015-12-31 13:25:00,55.98,56.02,55.9,55.94,6096.0,46.2659,46.299,46.1998,46.2329,6096.0
2015-12-31 13:30:00,55.93,55.93,55.9,55.9,5800.0,46.2246,46.2246,46.1998,46.1998,5800.0
2015-12-31 13:35:00,55.92,55.93,55.9,55.92,2300.0,46.2163,46.2246,46.1998,46.2163,2300.0
2015-12-31 13:40:00,55.92,56.05,55.91,56.05,13911.0,46.2163,46.3238,46.2081,46.3238,13911.0
2015-12-31 13:45:00,56.05,56.08,56.03,56.05,8030.0,46.3238,46.3486,46.3073,46.3238,8030.0
2015-12-31 13:50:00,56.04,56.09,56.02,56.05,8420.0,46.3155,46.3568,46.299,46.3238,8420.0
2015-12-31 13:55:00,56.06,56.09,56.01,56.04,4768.0,46.3321,46.3568,46.2907,46.3155,4768.0
2015-12-31 14:00:00,56.04,56.07,55.97,55.98,9163.0,46.3155,46.3403,46.2577,46.2659,9163.0
2015-12-31 14:05:00,55.97,55.97,55.88,55.89,7217.0,46.2577,46.2577,46.1833,46.1916,7217.0
2015-12-31 14:10:00,55.9,55.9,55.81,55.83,21655.0,46.1998,46.1998,46.1254,46.142,21655.0
2015-12-31 14:15:00,55.84,55.91,55.79,55.81,31343.0,46.1502,46.2081,46.1089,46.1254,31343.0
2015-12-31 14:20:00,55.81,55.86,55.76,55.77,9549.0,46.1254,46.1668,46.0841,46.0924,9549.0
2015-12-31 14:25:00,55.76,55.81,55.75,55.77,7745.0,46.0841,46.1254,46.0758,46.0924,7745.0
2015-12-31 14:30:00,55.76,55.76,55.66,55.73,12332.0,46.0841,46.0841,46.0015,46.0593,12332.0
2015-12-31 14:35:00,55.73,55.76,55.68,55.69,9742.0,46.0593,46.0841,46.018,46.0263,9742.0
2015-12-31 14:40:00,55.7,55.74,55.69,55.72,6010.0,46.0345,46.0676,46.0263,46.0511,6010.0
2015-12-31 14:45:00,55.74,55.84,55.74,55.83,14114.0,46.0676,46.1502,46.0676,46.142,14114.0
2015-12-31 14:50:00,55.83,55.88,55.83,55.83,8287.0,46.142,46.1833,46.142,46.142,8287.0
2015-12-31 14:55:00,55.84,55.84,55.76,55.77,5500.0,46.1502,46.1502,46.0841,46.0924,5500.0
2015-12-31 15:00:00,55.77,55.77,55.71,55.75,6700.0,46.0924,46.0924,46.0428,46.0758,6700.0
2015-12-31 15:05:00,55.75,55.76,55.65,55.7,29360.0,46.0758,46.0841,45.9932,46.0345,29360.0
2015-12-31 15:10:00,55.7,55.7,55.63,55.66,32535.0,46.0345,46.0345,45.9767,46.0015,32535.0
2015-12-31 15:15:00,55.68,55.74,55.68,55.73,12503.0,46.018,46.0676,46.018,46.0593,12503.0
2015-12-31 15:20:00,55.74,55.75,55.68,55.71,11260.0,46.0676,46.0758,46.018,46.0428,11260.0
2015-12-31 15:25:00,55.7,55.7,55.64,55.66,7573.0,46.0345,46.0345,45.9849,46.0015,7573.0
2015-12-31 15:30:00,55.66,55.71,55.64,55.71,12096.0,46.0015,46.0428,45.9849,46.0428,12096.0
2015-12-31 15:35:00,55.72,55.74,55.62,55.64,11058.0,46.0511,46.0676,45.9684,45.9849,11058.0
2015-12-31 15:40:00,55.65,55.66,55.58,55.61,8904.0,45.9932,46.0015,45.9353,45.9601,8904.0
2015-12-31 15:45:00,55.6,55.61,55.56,55.56,17661.0,45.9519,45.9601,45.9188,45.9188,17661.0
2015-12-31 15:50:00,55.57,55.6,55.53,55.56,30465.0,45.9271,45.9519,45.894,45.9188,30465.0
2015-12-31 15:55:00,55.55,55.55,55.32,55.32,81688.0,45.9106,45.9106,45.7205,45.7205,81688.0
2016-01-04 09:30:00,54.24,54.37,53.63,53.77,83062.0,44.8279,44.9353,44.3237,44.4394,83062.0
2016-01-04 09:35:00,53.8,54.22,53.8,54.21,43148.0,44.4642,44.8113,44.4642,44.8031,43148.0
2016-01-04 09:40:00,54.21,54.25,53.85,53.85,32808.0,44.8031,44.8361,44.5055,44.5055,32808.0
2016-01-04 09:45:00,53.85,54.2,53.79,54.2,43472.0,44.5055,44.7948,44.456,44.7948,43472.0
2016-01-04 09:50:00,54.21,54.26,53.93,53.93,17506.0,44.8031,44.8444,44.5717,44.5717,17506.0
2016-01-04 09:55:00,53.92,54.16,53.88,54.11,14715.0,44.5634,44.7618,44.5303,44.7204,14715.0
2016-01-04 10:00:00,54.08,54.09,53.87,53.89,22173.0,44.6956,44.7039,44.5221,44.5386,22173.0
2016-01-04 10:05:00,53.87,54.05,53.85,54.05,25073.0,44.5221,44.6708,44.5055,44.6708,25073.0
2016-01-04 10:10:00,54.05,54.09,53.89,54.06,35840.0,44.6708,44.7039,44.5386,44.6791,35840.0
2016-01-04 10:15:00,54.09,54.19,54.07,54.19,14055.0,44.7039,44.7865,44.6874,44.7865,14055.0
2016-01-04 10:20:00,54.19,54.22,54.04,54.11,23477.0,44.7865,44.8113,44.6626,44.7204,23477.0
2016-01-04 10:25:00,54.13,54.18,54.05,54.1,14898.0,44.737,44.7783,44.6708,44.7122,14898.0
2016-01-04 10:30:00,54.1,54.1,53.99,54.09,12564.0,44.7122,44.7122,44.6213,44.7039,12564.0
2016-01-04 10:35:00,54.09,54.09,54.0,54.05,8000.0,44.7039,44.7039,44.6295,44.6708,8000.0
2016-01-04 10:40:00,54.04,54.04,53.92,54.02,22786.0,44.6626,44.6626,44.5634,44.646,22786.0
2016-01-04 10:45:00,54.04,54.04,53.94,54.01,15668.0,44.6626,44.6626,44.5799,44.6378,15668.0
2016-01-04 10:50:00,54.03,54.04,53.87,53.87,12380.0,44.6543,44.6626,44.5221,44.5221,12380.0
2016-01-04 10:55:00,53.88,54.02,53.83,53.94,28136.0,44.5303,44.646,44.489,44.5799,28136.0
2016-01-04 11:00:00,53.93,53.93,53.82,53.88,22601.0,44.5717,44.5717,44.4808,44.5303,22601.0
2016-01-04 11:05:00,53.87,53.96,53.79,53.94,31272.0,44.5221,44.5965,44.456,44.5799,31272.0
2016-01-04 11:10:00,53.95,53.99,53.87,53.94,11285.0,44.5882,44.6213,44.5221,44.5799,11285.0
2016-01-04 11:15:00,53.93,54.0,53.93,53.99,11156.0,44.5717,44.6295,44.5717,44.6213,11156.0
2016-01-04 11:20:00,53.97,54.08,53.9,54.07,12237.0,44.6047,44.6956,44.5469,44.6874,12237.0
2016-01-04 11:25:00,54.05,54.15,54.02,54.08,13575.0,44.6708,44.7535,44.646,44.6956,13575.0
2016-01-04 11:30:00,54.07,54.18,54.06,54.13,13366.0,44.6874,44.7783,44.6791,44.737,13366.0
2016-01-04 11:35:00,54.16,54.16,54.07,54.09,41256.0,44.7618,44.7618,44.6874,44.7039,41256.0
2016-01-04 11:40:00,54.1,54.19,54.1,54.16,70538.0,44.7122,44.7865,44.7122,44.7618,70538.0
2016-01-04 11:45:00,54.19,54.26,54.15,54.24,15934.0,44.7865,44.8444,44.7535,44.8279,15934.0
2016-01-04 11:50:00,54.25,54.27,54.19,54.21,15650.0,44.8361,44.8527,44.7865,44.8031,15650.0
2016-01-04 11:55:00,54.2,54.24,54.18,54.23,34007.0,44.7948,44.8279,44.7783,44.8196,34007.0
2016-01-04 12:00:00,54.22,54.22,54.12,54.14,10547.0,44.8113,44.8113,44.7287,44.7452,10547.0
2016-01-04 12:05:00,54.12,54.18,54.09,54.11,22766.0,44.7287,44.7783,44.7039,44.7204,22766.0
2016-01-04 12:10:00,54.12,54.16,54.05,54.07,16229.0,44.7287,44.7618,44.6708,44.6874,16229.0
2016-01-04 12:15:00,54.09,54.16,54.09,54.13,6675.0,44.7039,44.7618,44.7039,44.737,6675.0
2016-01-04 12:20:00,54.12,54.13,54.05,54.09,9100.0,44.7287,44.737,44.6708,44.7039,9100.0
2016-01-04 12:25:00,54.09,54.16,54.07,54.14,9505.0,44.7039,44.7618,44.6874,44.7452,9505.0
2016-01-04 12:30:00,54.13,54.13,54.0,54.03,17913.0,44.737,44.737,44.6295,44.6543,17913.0
2016-01-04 12:35:00,54.04,54.13,54.01,54.13,5600.0,44.6626,44.737,44.6378,44.737,5600.0
2016-01-04 12:40:00,54.15,54.16,54.07,54.14,10600.0,44.7535,44.7618,44.6874,44.7452,10600.0
2016-01-04 12:45:00,54.14,54.21,54.14,54.15,14419.0,44.7452,44.8031,44.7452,44.7535,14419.0
2016-01-04 12:50:00,54.15,54.23,54.12,54.23,7300.0,44.7535,44.8196,44.7287,44.8196,7300.0
2016-01-04 12:55:00,54.25,54.27,54.16,54.23,11623.0,44.8361,44.8527,44.7618,44.8196,11623.0
2016-01-04 13:00:00,54.24,54.28,54.18,54.28,9350.0,44.8279,44.8609,44.7783,44.8609,9350.0
2016-01-04 13:05:00,54.26,54.3,54.25,54.25,8700.0,44.8444,44.8775,44.8361,44.8361,8700.0
2016-01-04 13:10:00,54.25,54.3,54.24,54.24,10573.0,44.8361,44.8775,44.8279,44.8279,10573.0
2016-01-04 13:15:00,54.25,54.32,54.24,54.25,23410.0,44.8361,44.894,44.8279,44.8361,23410.0
2016-01-04 13:20:00,54.24,54.29,54.22,54.22,11185.0,44.8279,44.8692,44.8113,44.8113,11185.0
2016-01-04 13:25:00,54.21,54.26,54.17,54.23,66375.0,44.8031,44.8444,44.77,44.8196,66375.0
2016-01-04 13:30:00,54.23,54.27,54.17,54.23,29866.0,44.8196,44.8527,44.77,44.8196,29866.0
2016-01-04 13:35:00,54.22,54.26,54.2,54.26,14786.0,44.8113,44.8444,44.7948,44.8444,14786.0
2016-01-04 13:40:00,54.26,54.26,54.2,54.24,12003.0,44.8444,44.8444,44.7948,44.8279,12003.0
2016-01-04 13:45:00,54.24,54.25,54.15,54.18,18835.0,44.8279,44.8361,44.7535,44.7783,18835.0
2016-01-04 13:50:00,54.2,54.25,54.17,54.18,11399.0,44.7948,44.8361,44.77,44.7783,11399.0
2016-01-04 13:55:00,54.18,54.21,54.15,54.15,11219.0,44.7783,44.8031,44.7535,44.7535,11219.0
2016-01-04 14:00:00,54.15,54.2,54.03,54.2,13820.0,44.7535,44.7948,44.6543,44.7948,13820.0
2016-01-04 14:05:00,54.19,54.19,54.06,54.17,19775.0,44.7865,44.7865,44.6791,44.77,19775.0
2016-01-04 14:10:00,54.17,54.18,54.1,54.16,10349.0,44.77,44.7783,44.7122,44.7618,10349.0
2016-01-04 14:15:00,54.16,54.21,54.08,54.17,20722.0,44.7618,44.8031,44.6956,44.77,20722.0
2016-01-04 14:20:00,54.19,54.27,54.19,54.23,18299.0,44.7865,44.8527,44.7865,44.8196,18299.0
2016-01-04 14:25:00,54.24,54.29,54.23,54.23,10581.0,44.8279,44.8692,44.8196,44.8196,10581.0
2016-01-04 14:30:00,54.24,54.27,54.06,54.08,21158.0,44.8279,44.8527,44.6791,44.6956,21158.0
2016-01-04 14:35:00,54.13,54.14,54.03,54.1,12928.0,44.737,44.7452,44.6543,44.7122,12928.0
2016-01-04 14:40:00,54.08,54.14,54.07,54.11,9527.0,44.6956,44.7452,44.6874,44.7204,9527.0
2016-01-04 14:45:00,54.12,54.14,54.02,54.13,18585.0,44.7287,44.7452,44.646,44.737,18585.0
2016-01-04 14:50:00,54.13,54.16,54.01,54.09,18728.0,44.737,44.7618,44.6378,44.7039,18728.0
2016-01-04 14:55:00,54.09,54.18,54.09,54.13,23747.0,44.7039,44.7783,44.7039,44.737,23747.0
2016-01-04 15:00:00,54.14,54.14,53.97,53.97,12500.0,44.7452,44.7452,44.6047,44.6047,12500.0
2016-01-04 15:05:00,53.96,54.02,53.93,53.99,19392.0,44.5965,44.646,44.5717,44.6213,19392.0
2016-01-04 15:10:00,53.99,54.03,53.91,53.99,23503.0,44.6213,44.6543,44.5551,44.6213,23503.0
2016-01-04 15:15:00,53.98,54.05,53.97,54.02,16205.0,44.613,44.6708,44.6047,44.646,16205.0
2016-01-04 15:20:00,54.02,54.06,53.96,53.97,54035.0,44.646,44.6791,44.5965,44.6047,54035.0
2016-01-04 15:25:00,53.96,54.08,53.95,54.06,29609.0,44.5965,44.6956,44.5882,44.6791,29609.0
2016-01-04 15:30:00,54.06,54.07,53.99,54.0,87670.0,44.6791,44.6874,44.6213,44.6295,87670.0
2016-01-04 15:35:00,53.99,54.03,53.95,54.01,55611.0,44.6213,44.6543,44.5882,44.6378,55611.0
2016-01-04 15:40:00,54.03,54.11,53.98,54.11,115096.0,44.6543,44.7204,44.613,44.7204,115096.0
2016-01-04 15:45:00,54.11,54.24,54.07,54.24,54123.0,44.7204,44.8279,44.6874,44.8279,54123.0
2016-01-04 15:50:00,54.25,54.32,54.14,54.3,78324.0,44.8361,44.894,44.7452,44.8775,78324.0
2016-01-04 15:55:00,54.29,54.47,54.28,54.44,148965.0,44.8692,45.018,44.8609,44.9932,148965.0
2016-01-05 09:30:00,54.73,54.84,54.51,54.51,55957.0,45.2328,45.3238,45.051,45.051,55957.0
2016-01-05 09:35:00,54.54,54.56,54.38,54.52,13453.0,45.0758,45.0923,44.9436,45.0593,13453.0
2016-01-05 09:40:00,54.5,54.7,54.36,54.61,51906.0,45.0428,45.208,44.927,45.1337,51906.0
2016-01-05 09:45:00,54.65,54.7,54.53,54.59,18781.0,45.1667,45.208,45.0675,45.1171,18781.0
2016-01-05 09:50:00,54.6,54.65,54.53,54.53,14639.0,45.1254,45.1667,45.0675,45.0675,14639.0
2016-01-05 09:55:00,54.53,54.53,54.35,54.41,16996.0,45.0675,45.0675,44.9188,44.9684,16996.0
2016-01-05 10:00:00,54.39,54.41,54.29,54.35,13277.0,44.9518,44.9684,44.8692,44.9188,13277.0
2016-01-05 10:05:00,54.38,54.41,54.24,54.26,17500.0,44.9436,44.9684,44.8279,44.8444,17500.0
2016-01-05 10:10:00,54.25,54.4,54.25,54.37,9817.0,44.8361,44.9601,44.8361,44.9353,9817.0
2016-01-05 10:15:00,54.4,54.46,54.36,54.38,40260.0,44.9601,45.0097,44.927,44.9436,40260.0
2016-01-05 10:20:00,54.39,54.41,54.29,54.36,17043.0,44.9518,44.9684,44.8692,44.927,17043.0
2016-01-05 10:25:00,54.37,54.43,54.33,54.34,20580.0,44.9353,44.9849,44.9023,44.9105,20580.0
2016-01-05 10:30:00,54.33,54.46,54.31,54.43,19934.0,44.9023,45.0097,44.8857,44.9849,19934.0
2016-01-05 10:35:00,54.43,54.63,54.43,54.59,44365.0,44.9849,45.1502,44.9849,45.1171,44365.0
2016-01-05 10:40:00,54.62,54.76,54.57,54.69,116468.0,45.1419,45.2576,45.1006,45.1998,116468.0
2016-01-05 10:45:00,54.68,54.73,54.63,54.68,97393.0,45.1915,45.2328,45.1502,45.1915,97393.0
2016-01-05 10:50:00,54.7,54.76,54.6,54.64,105030.0,45.208,45.2576,45.1254,45.1585,105030.0
2016-01-05 10:55:00,54.6,54.7,54.6,54.67,33490.0,45.1254,45.208,45.1254,45.1833,33490.0
2016-01-05 11:00:00,54.65,54.7,54.63,54.64,11315.0,45.1667,45.208,45.1502,45.1585,11315.0
2016-01-05 11:05:00,54.65,54.7,54.61,54.61,15915.0,45.1667,45.208,45.1337,45.1337,15915.0
2016-01-05 11:10:00,54.63,54.64,54.5,54.53,12572.0,45.1502,45.1585,45.0428,45.0675,12572.0
2016-01-05 11:15:00,54.57,54.6,54.49,54.52,13978.0,45.1006,45.1254,45.0345,45.0593,13978.0
2016-01-05 11:20:00,54.53,54.59,54.49,54.51,10470.0,45.0675,45.1171,45.0345,45.051,10470.0
2016-01-05 11:25:00,54.51,54.62,54.51,54.58,11767.0,45.051,45.1419,45.051,45.1089,11767.0
2016-01-05 11:30:00,54.58,54.66,54.57,54.66,32244.0,45.1089,45.175,45.1006,45.175,32244.0
2016-01-05 11:35:00,54.67,54.72,54.6,54.65,42246.0,45.1833,45.2246,45.1254,45.1667,42246.0
2016-01-05 11:40:00,54.65,54.7,54.57,54.62,30128.0,45.1667,45.208,45.1006,45.1419,30128.0
2016-01-05 11:45:00,54.6,54.65,54.55,54.65,15309.0,45.1254,45.1667,45.0841,45.1667,15309.0
2016-01-05 11:50:00,54.65,54.69,54.59,54.61,19145.0,45.1667,45.1998,45.1171,45.1337,19145.0
2016-01-05 11:55:00,54.62,54.63,54.56,54.6,21028.0,45.1419,45.1502,45.0923,45.1254,21028.0
2016-01-05 12:00:00,54.61,54.61,54.49,54.49,18850.0,45.1337,45.1337,45.0345,45.0345,18850.0
2016-01-05 12:05:00,54.5,54.52,54.09,54.2,64393.0,45.0428,45.0593,44.7039,44.7948,64393.0
2016-01-05 12:10:00,54.21,54.38,54.06,54.15,82717.0,44.8031,44.9436,44.6791,44.7535,82717.0
2016-01-05 12:15:00,54.14,54.15,53.99,54.05,50288.0,44.7452,44.7535,44.6213,44.6708,50288.0
2016-01-05 12:20:00,54.04,54.21,53.98,54.14,49118.0,44.6626,44.8031,44.613,44.7452,49118.0
2016-01-05 12:25:00,54.14,54.17,54.06,54.13,21830.0,44.7452,44.77,44.6791,44.737,21830.0
2016-01-05 12:30:00,54.13,54.29,54.13,54.24,20123.0,44.737,44.8692,44.737,44.8279,20123.0
2016-01-05 12:35:00,54.26,54.34,54.24,54.34,23289.0,44.8444,44.9105,44.8279,44.9105,23289.0
2016-01-05 12:40:00,54.36,54.37,54.21,54.28,27865.0,44.927,44.9353,44.8031,44.8609,27865.0
2016-01-05 12:45:00,54.26,54.26,54.07,54.08,31487.0,44.8444,44.8444,44.6874,44.6956,31487.0
2016-01-05 12:50:00,54.1,54.22,54.06,54.22,20712.0,44.7122,44.8113,44.6791,44.8113,20712.0
2016-01-05 12:55:00,54.24,54.32,54.21,54.27,8831.0,44.8279,44.894,44.8031,44.8527,8831.0
2016-01-05 13:00:00,54.27,54.3,54.2,54.28,7600.0,44.8527,44.8775,44.7948,44.8609,7600.0
2016-01-05 13:05:00,54.27,54.31,54.23,54.25,7837.0,44.8527,44.8857,44.8196,44.8361,7837.0
2016-01-05 13:10:00,54.26,54.29,54.15,54.15,14599.0,44.8444,44.8692,44.7535,44.7535,14599.0
2016-01-05 13:15:00,54.18,54.19,54.06,54.06,7872.0,44.7783,44.7865,44.6791,44.6791,7872.0
2016-01-05 13:20:00,54.05,54.07,53.97,54.06,15594.0,44.6708,44.6874,44.6047,44.6791,15594.0
2016-01-05 13:25:00,54.08,54.13,54.06,54.12,7915.0,44.6956,44.737,44.6791,44.7287,7915.0
2016-01-05 13:30:00,54.11,54.17,54.1,54.15,5300.0,44.7204,44.77,44.7122,44.7535,5300.0
2016-01-05 13:35:00,54.17,54.2,54.14,54.16,6393.0,44.77,44.7948,44.7452,44.7618,6393.0
2016-01-05 13:40:00,54.17,54.32,54.17,54.3,20060.0,44.77,44.894,44.77,44.8775,20060.0
2016-01-05 13:45:00,54.29,54.41,54.27,54.36,9984.0,44.8692,44.9684,44.8527,44.927,9984.0
2016-01-05 13:50:00,54.38,54.39,54.31,54.37,13289.0,44.9436,44.9518,44.8857,44.9353,13289.0
2016-01-05 13:55:00,54.39,54.42,54.29,54.32,19396.0,44.9518,44.9766,44.8692,44.894,19396.0
2016-01-05 14:00:00,54.34,54.35,54.27,54.3,8436.0,44.9105,44.9188,44.8527,44.8775,8436.0
2016-01-05 14:05:00,54.27,54.27,54.13,54.18,20602.0,44.8527,44.8527,44.737,44.7783,20602.0
2016-01-05 14:10:00,54.25,54.31,54.23,54.29,4779.0,44.8361,44.8857,44.8196,44.8692,4779.0
2016-01-05 14:15:00,54.28,54.37,54.28,54.37,8043.0,44.8609,44.9353,44.8609,44.9353,8043.0
2016-01-05 14:20:00,54.38,54.53,54.37,54.44,43787.0,44.9436,45.0675,44.9353,44.9932,43787.0
2016-01-05 14:25:00,54.45,54.48,54.41,54.44,73286.0,45.0014,45.0262,44.9684,44.9932,73286.0
2016-01-05 14:30:00,54.44,54.45,54.35,54.37,20126.0,44.9932,45.0014,44.9188,44.9353,20126.0
2016-01-05 14:35:00,54.38,54.41,54.33,54.34,41041.0,44.9436,44.9684,44.9023,44.9105,41041.0
2016-01-05 14:40:00,54.33,54.4,54.29,54.33,8412.0,44.9023,44.9601,44.8692,44.9023,8412.0
2016-01-05 14:45:00,54.33,54.34,54.26,54.28,8000.0,44.9023,44.9105,44.8444,44.8609,8000.0
2016-01-05 14:50:00,54.27,54.27,54.01,54.04,53015.0,44.8527,44.8527,44.6378,44.6626,53015.0
2016-01-05 14:55:00,54.04,54.06,53.97,54.0,15591.0,44.6626,44.6791,44.6047,44.6295,15591.0
2016-01-05 15:00:00,54.0,54.0,53.86,53.9,30487.0,44.6295,44.6295,44.5138,44.5469,30487.0
2016-01-05 15:05:00,53.9,53.92,53.87,53.92,21308.0,44.5469,44.5634,44.5221,44.5634,21308.0
2016-01-05 15:10:00,53.93,54.05,53.93,54.05,21970.0,44.5717,44.6708,44.5717,44.6708,21970.0
2016-01-05 15:15:00,54.05,54.07,53.97,53.97,15780.0,44.6708,44.6874,44.6047,44.6047,15780.0
2016-01-05 15:20:00,53.97,53.98,53.91,53.94,19620.0,44.6047,44.613,44.5551,44.5799,19620.0
2016-01-05 15:25:00,53.94,54.08,53.92,54.04,16048.0,44.5799,44.6956,44.5634,44.6626,16048.0
2016-01-05 15:30:00,54.04,54.18,54.01,54.12,32404.0,44.6626,44.7783,44.6378,44.7287,32404.0
2016-01-05 15:35:00,54.12,54.15,54.06,54.07,35091.0,44.7287,44.7535,44.6791,44.6874,35091.0
2016-01-05 15:40:00,54.08,54.21,54.08,54.16,41627.0,44.6956,44.8031,44.6956,44.7618,41627.0
2016-01-05 15:45:00,54.16,54.2,54.09,54.17,59187.0,44.7618,44.7948,44.7039,44.77,59187.0
2016-01-05 15:50:00,54.18,54.2,54.13,54.15,45754.0,44.7783,44.7948,44.737,44.7535,45754.0
2016-01-05 15:55:00,54.15,54.17,53.98,54.03,94862.0,44.7535,44.77,44.613,44.6543,94862.0
2016-01-06 09:30:00,53.07,53.07,52.36,52.64,82654.0,43.8609,43.8609,43.2741,43.5055,82654.0
2016-01-06 09:35:00,52.64,52.9,52.48,52.88,28802.0,43.5055,43.7204,43.3733,43.7039,28802.0
2016-01-06 09:40:00,52.86,52.93,52.67,52.89,34322.0,43.6873,43.7452,43.5303,43.7121,34322.0
2016-01-06 09:45:00,52.93,53.33,52.73,53.33,101712.0,43.7452,44.0758,43.5799,44.0758,101712.0
2016-01-06 09:50:00,53.4,53.54,53.24,53.35,48361.0,44.1336,44.2493,44.0014,44.0923,48361.0
2016-01-06 09:55:00,53.36,53.41,53.11,53.11,36136.0,44.1006,44.1419,43.894,43.894,36136.0
2016-01-06 10:00:00,53.1,53.12,52.95,53.04,53833.0,43.8857,43.9022,43.7617,43.8361,53833.0
2016-01-06 10:05:00,53.03,53.1,52.98,53.05,34893.0,43.8278,43.8857,43.7865,43.8444,34893.0
2016-01-06 10:10:00,53.06,53.16,53.01,53.15,61121.0,43.8526,43.9353,43.8113,43.927,61121.0
2016-01-06 10:15:00,53.17,53.19,53.11,53.14,12765.0,43.9435,43.9601,43.894,43.9188,12765.0
2016-01-06 10:20:00,53.11,53.23,53.09,53.14,22511.0,43.894,43.9931,43.8774,43.9188,22511.0
2016-01-06 10:25:00,53.15,53.17,53.06,53.1,14200.0,43.927,43.9435,43.8526,43.8857,14200.0
2016-01-06 10:30:00,53.07,53.07,52.95,52.97,17754.0,43.8609,43.8609,43.7617,43.7783,17754.0
2016-01-06 10:35:00,52.98,53.0,52.86,52.89,14326.0,43.7865,43.803,43.6873,43.7121,14326.0
2016-01-06 10:40:00,52.88,52.95,52.88,52.9,15400.0,43.7039,43.7617,43.7039,43.7204,15400.0
2016-01-06 10:45:00,52.89,52.89,52.79,52.84,13113.0,43.7121,43.7121,43.6295,43.6708,13113.0
2016-01-06 10:50:00,52.86,52.87,52.75,52.8,20595.0,43.6873,43.6956,43.5964,43.6378,20595.0
2016-01-06 10:55:00,52.81,52.9,52.8,52.88,9686.0,43.646,43.7204,43.6378,43.7039,9686.0
2016-01-06 11:00:00,52.85,52.96,52.82,52.96,19790.0,43.6791,43.77,43.6543,43.77,19790.0
2016-01-06 11:05:00,52.95,52.96,52.74,52.75,21170.0,43.7617,43.77,43.5882,43.5964,21170.0
2016-01-06 11:10:00,52.75,52.8,52.74,52.8,11500.0,43.5964,43.6378,43.5882,43.6378,11500.0
2016-01-06 11:15:00,52.79,52.88,52.75,52.87,18817.0,43.6295,43.7039,43.5964,43.6956,18817.0
2016-01-06 11:20:00,52.88,53.03,52.88,52.92,37304.0,43.7039,43.8278,43.7039,43.7369,37304.0
2016-01-06 11:25:00,52.92,53.04,52.9,53.01,38394.0,43.7369,43.8361,43.7204,43.8113,38394.0
2016-01-06 11:30:00,53.01,53.03,52.87,52.93,17559.0,43.8113,43.8278,43.6956,43.7452,17559.0
2016-01-06 11:35:00,52.93,53.02,52.88,53.0,16407.0,43.7452,43.8196,43.7039,43.803,16407.0
2016-01-06 11:40:00,53.02,53.08,53.0,53.01,31501.0,43.8196,43.8692,43.803,43.8113,31501.0
2016-01-06 11:45:00,53.0,53.12,53.0,53.11,59981.0,43.803,43.9022,43.803,43.894,59981.0
2016-01-06 11:50:00,53.1,53.13,53.06,53.1,12905.0,43.8857,43.9105,43.8526,43.8857,12905.0
2016-01-06 11:55:00,53.12,53.12,52.84,52.86,15323.0,43.9022,43.9022,43.6708,43.6873,15323.0
2016-01-06 12:00:00,52.89,52.89,52.66,52.67,45608.0,43.7121,43.7121,43.522,43.5303,45608.0
2016-01-06 12:05:00,52.68,52.72,52.61,52.72,13492.0,43.5386,43.5716,43.4807,43.5716,13492.0
2016-01-06 12:10:00,52.74,52.8,52.72,52.77,7380.0,43.5882,43.6378,43.5716,43.613,7380.0
2016-01-06 12:15:00,52.79,52.8,52.64,52.66,23134.0,43.6295,43.6378,43.5055,43.522,23134.0
2016-01-06 12:20:00,52.66,52.66,52.57,52.63,8847.0,43.522,43.522,43.4477,43.4973,8847.0
2016-01-06 12:25:00,52.63,52.65,52.53,52.53,17229.0,43.4973,43.5138,43.4146,43.4146,17229.0
2016-01-06 12:30:00,52.55,52.56,52.46,52.55,110673.0,43.4311,43.4394,43.3568,43.4311,110673.0
2016-01-06 12:35:00,52.55,52.63,52.53,52.55,64411.0,43.4311,43.4973,43.4146,43.4311,64411.0
2016-01-06 12:40:00,52.55,52.55,52.44,52.5,21032.0,43.4311,43.4311,43.3402,43.3898,21032.0
2016-01-06 12:45:00,52.49,52.51,52.35,52.39,41718.0,43.3815,43.3981,43.2658,43.2989,41718.0
2016-01-06 12:50:00,52.39,52.41,52.33,52.34,12355.0,43.2989,43.3154,43.2493,43.2576,12355.0
2016-01-06 12:55:00,52.34,52.36,52.27,52.34,34487.0,43.2576,43.2741,43.1997,43.2576,34487.0
2016-01-06 13:00:00,52.34,52.34,52.19,52.25,22483.0,43.2576,43.2576,43.1336,43.1832,22483.0
2016-01-06 13:05:00,52.25,52.3,52.2,52.22,16315.0,43.1832,43.2245,43.1419,43.1584,16315.0
2016-01-06 13:10:00,52.23,52.24,52.05,52.05,41067.0,43.1667,43.1749,43.0179,43.0179,41067.0
2016-01-06 13:15:00,52.05,52.12,51.95,51.97,56914.0,43.0179,43.0757,42.9352,42.9518,56914.0
2016-01-06 13:20:00,51.97,52.05,51.95,52.05,15550.0,42.9518,43.0179,42.9352,43.0179,15550.0
2016-01-06 13:25:00,52.07,52.09,52.02,52.03,15465.0,43.0344,43.051,42.9931,43.0014,15465.0
2016-01-06 13:30:00,52.03,52.03,51.97,51.98,29308.0,43.0014,43.0014,42.9518,42.96,29308.0
2016-01-06 13:35:00,51.98,52.07,51.97,52.05,16138.0,42.96,43.0344,42.9518,43.0179,16138.0
2016-01-06 13:40:00,52.06,52.14,52.03,52.09,35638.0,43.0262,43.0923,43.0014,43.051,35638.0
2016-01-06 13:45:00,52.09,52.14,52.07,52.1,51795.0,43.051,43.0923,43.0344,43.0592,51795.0
2016-01-06 13:50:00,52.09,52.22,52.08,52.22,34762.0,43.051,43.1584,43.0427,43.1584,34762.0
2016-01-06 13:55:00,52.21,52.21,52.06,52.07,13294.0,43.1501,43.1501,43.0262,43.0344,13294.0
2016-01-06 14:00:00,52.06,52.13,51.99,52.09,27033.0,43.0262,43.084,42.9683,43.051,27033.0
2016-01-06 14:05:00,52.09,52.15,52.05,52.15,20699.0,43.051,43.1005,43.0179,43.1005,20699.0
2016-01-06 14:10:00,52.15,52.31,52.12,52.29,32865.0,43.1005,43.2328,43.0757,43.2163,32865.0
2016-01-06 14:15:00,52.27,52.33,52.25,52.3,14142.0,43.1997,43.2493,43.1832,43.2245,14142.0
2016-01-06 14:20:00,52.3,52.31,52.17,52.2,42108.0,43.2245,43.2328,43.1171,43.1419,42108.0
2016-01-06 14:25:00,52.2,52.24,52.14,52.23,22196.0,43.1419,43.1749,43.0923,43.1667,22196.0
2016-01-06 14:30:00,52.23,52.27,52.17,52.25,56854.0,43.1667,43.1997,43.1171,43.1832,56854.0
2016-01-06 14:35:00,52.25,52.28,52.14,52.15,44474.0,43.1832,43.208,43.0923,43.1005,44474.0
2016-01-06 14:40:00,52.15,52.15,51.76,51.79,52842.0,43.1005,43.1005,42.7782,42.803,52842.0
2016-01-06 14:45:00,51.78,51.79,51.65,51.71,31649.0,42.7947,42.803,42.6873,42.7369,31649.0
2016-01-06 14:50:00,51.69,51.71,51.53,51.56,57493.0,42.7204,42.7369,42.5881,42.6129,57493.0
2016-01-06 14:55:00,51.55,51.55,51.47,51.53,54485.0,42.6047,42.6047,42.5385,42.5881,54485.0
2016-01-06 15:00:00,51.53,51.62,51.43,51.52,77434.0,42.5881,42.6625,42.5055,42.5799,77434.0
2016-01-06 15:05:00,51.51,51.88,51.51,51.71,102875.0,42.5716,42.8774,42.5716,42.7369,102875.0
2016-01-06 15:10:00,51.72,51.73,51.61,51.7,78151.0,42.7452,42.7534,42.6542,42.7286,78151.0
2016-01-06 15:15:00,51.7,51.7,51.6,51.64,44289.0,42.7286,42.7286,42.646,42.679,44289.0
2016-01-06 15:20:00,51.64,51.71,51.56,51.67,58654.0,42.679,42.7369,42.6129,42.7038,58654.0
2016-01-06 15:25:00,51.67,51.72,51.62,51.67,42462.0,42.7038,42.7452,42.6625,42.7038,42462.0
2016-01-06 15:30:00,51.68,51.78,51.65,51.72,65059.0,42.7121,42.7947,42.6873,42.7452,65059.0
2016-01-06 15:35:00,51.72,51.78,51.68,51.7,77713.0,42.7452,42.7947,42.7121,42.7286,77713.0
2016-01-06 15:40:00,51.71,51.72,51.6,51.67,79241.0,42.7369,42.7452,42.646,42.7038,79241.0
2016-01-06 15:45:00,51.67,51.75,51.65,51.68,106861.0,42.7038,42.77,42.6873,42.7121,106861.0
2016-01-06 15:50:00,51.69,51.69,51.6,51.68,129960.0,42.7204,42.7204,42.646,42.7121,129960.0
2016-01-06 15:55:00,51.69,51.75,51.62,51.73,181923.0,42.7204,42.77,42.6625,42.7534,181923.0
2016-01-07 09:30:00,50.45,50.5,50.03,50.1,123832.0,41.6955,41.7369,41.3484,41.4063,123832.0
2016-01-07 09:35:00,50.03,50.69,50.03,50.64,74069.0,41.3484,41.8939,41.3484,41.8526,74069.0
2016-01-07 09:40:00,50.61,50.75,50.45,50.52,67986.0,41.8278,41.9435,41.6955,41.7534,67986.0
2016-01-07 09:45:00,50.52,50.71,50.45,50.6,88993.0,41.7534,41.9104,41.6955,41.8195,88993.0
2016-01-07 09:50:00,50.61,50.72,50.51,50.67,158573.0,41.8278,41.9187,41.7451,41.8774,158573.0
2016-01-07 09:55:00,50.66,50.67,50.43,50.65,70803.0,41.8691,41.8774,41.679,41.8608,70803.0
2016-01-07 10:00:00,50.65,50.66,50.5,50.5,109156.0,41.8608,41.8691,41.7369,41.7369,109156.0
2016-01-07 10:05:00,50.49,50.51,50.42,50.48,99716.0,41.7286,41.7451,41.6707,41.7203,99716.0
2016-01-07 10:10:00,50.48,50.48,50.24,50.39,46514.0,41.7203,41.7203,41.522,41.646,46514.0
2016-01-07 10:15:00,50.39,50.55,50.39,50.47,72162.0,41.646,41.7782,41.646,41.7121,72162.0
2016-01-07 10:20:00,50.47,50.49,50.26,50.29,53782.0,41.7121,41.7286,41.5385,41.5633,53782.0
2016-01-07 10:25:00,50.31,50.52,50.31,50.52,57155.0,41.5798,41.7534,41.5798,41.7534,57155.0
2016-01-07 10:30:00,50.52,50.63,50.51,50.62,59968.0,41.7534,41.8443,41.7451,41.836,59968.0
2016-01-07 10:35:00,50.61,50.77,50.59,50.76,66502.0,41.8278,41.96,41.8112,41.9517,66502.0
2016-01-07 10:40:00,50.75,50.87,50.74,50.81,86458.0,41.9435,42.0427,41.9352,41.9931,86458.0
2016-01-07 10:45:00,50.8,50.93,50.79,50.85,27521.0,41.9848,42.0922,41.9765,42.0261,27521.0
2016-01-07 10:50:00,50.85,51.09,50.85,51.04,43795.0,42.0261,42.2245,42.0261,42.1832,43795.0
2016-01-07 10:55:00,51.04,51.16,50.99,51.14,178623.0,42.1832,42.2823,42.1418,42.2658,178623.0
2016-01-07 11:00:00,51.14,51.21,51.07,51.11,41065.0,42.2658,42.3237,42.208,42.241,41065.0
2016-01-07 11:05:00,51.11,51.12,50.98,51.02,52028.0,42.241,42.2493,42.1336,42.1666,52028.0
2016-01-07 11:10:00,51.02,51.06,50.96,51.04,69872.0,42.1666,42.1997,42.117,42.1832,69872.0
2016-01-07 11:15:00,51.04,51.16,51.01,51.09,28708.0,42.1832,42.2823,42.1584,42.2245,28708.0
2016-01-07 11:20:00,51.1,51.12,50.98,51.12,53488.0,42.2327,42.2493,42.1336,42.2493,53488.0
2016-01-07 11:25:00,51.11,51.16,51.05,51.06,27225.0,42.241,42.2823,42.1914,42.1997,27225.0
2016-01-07 11:30:00,51.07,51.19,51.07,51.12,28720.0,42.208,42.3071,42.208,42.2493,28720.0
2016-01-07 11:35:00,51.12,51.13,51.0,51.0,52561.0,42.2493,42.2575,42.1501,42.1501,52561.0
2016-01-07 11:40:00,51.0,51.06,51.0,51.01,27658.0,42.1501,42.1997,42.1501,42.1584,27658.0
2016-01-07 11:45:00,51.01,51.04,50.99,51.02,86854.0,42.1584,42.1832,42.1418,42.1666,86854.0
2016-01-07 11:50:00,51.03,51.06,50.99,51.03,38456.0,42.1749,42.1997,42.1418,42.1749,38456.0
2016-01-07 11:55:00,51.03,51.24,51.02,51.23,50791.0,42.1749,42.3485,42.1666,42.3402,50791.0
2016-01-07 12:00:00,51.23,51.37,51.23,51.33,38017.0,42.3402,42.4559,42.3402,42.4228,38017.0
2016-01-07 12:05:00,51.33,51.42,51.3,51.36,37744.0,42.4228,42.4972,42.398,42.4476,37744.0
2016-01-07 12:10:00,51.36,51.39,51.25,51.29,19271.0,42.4476,42.4724,42.3567,42.3898,19271.0
2016-01-07 12:15:00,51.29,51.45,51.27,51.44,42323.0,42.3898,42.522,42.3732,42.5137,42323.0
2016-01-07 12:20:00,51.45,51.46,51.15,51.19,48648.0,42.522,42.5303,42.2741,42.3071,48648.0
2016-01-07 12:25:00,51.19,51.31,51.18,51.18,20569.0,42.3071,42.4063,42.2989,42.2989,20569.0
2016-01-07 12:30:00,51.19,51.29,51.18,51.23,20638.0,42.3071,42.3898,42.2989,42.3402,20638.0
2016-01-07 12:35:00,51.22,51.22,51.01,51.01,45749.0,42.3319,42.3319,42.1584,42.1584,45749.0
2016-01-07 12:40:00,51.03,51.03,50.98,51.01,76306.0,42.1749,42.1749,42.1336,42.1584,76306.0
2016-01-07 12:45:00,51.01,51.03,50.97,51.02,65670.0,42.1584,42.1749,42.1253,42.1666,65670.0
2016-01-07 12:50:00,51.02,51.04,50.95,50.95,28860.0,42.1666,42.1832,42.1088,42.1088,28860.0
2016-01-07 12:55:00,50.96,50.98,50.74,50.81,45407.0,42.117,42.1336,41.9352,41.9931,45407.0
2016-01-07 13:00:00,50.82,50.89,50.75,50.83,31759.0,42.0013,42.0592,41.9435,42.0096,31759.0
2016-01-07 13:05:00,50.82,50.82,50.62,50.7,33315.0,42.0013,42.0013,41.836,41.9022,33315.0
2016-01-07 13:10:00,50.7,50.71,50.52,50.63,36343.0,41.9022,41.9104,41.7534,41.8443,36343.0
2016-01-07 13:15:00,50.63,50.63,50.51,50.59,44523.0,41.8443,41.8443,41.7451,41.8112,44523.0
2016-01-07 13:20:00,50.6,50.62,50.44,50.61,80921.0,41.8195,41.836,41.6873,41.8278,80921.0
2016-01-07 13:25:00,50.6,50.74,50.59,50.6,41503.0,41.8195,41.9352,41.8112,41.8195,41503.0
2016-01-07 13:30:00,50.6,50.64,50.56,50.6,53703.0,41.8195,41.8526,41.7865,41.8195,53703.0
2016-01-07 13:35:00,50.61,50.63,50.35,50.46,60511.0,41.8278,41.8443,41.6129,41.7038,60511.0
2016-01-07 13:40:00,50.46,50.64,50.43,50.6,43226.0,41.7038,41.8526,41.679,41.8195,43226.0
2016-01-07 13:45:00,50.6,50.69,50.57,50.69,17319.0,41.8195,41.8939,41.7947,41.8939,17319.0
2016-01-07 13:50:00,50.7,50.72,50.52,50.52,16407.0,41.9022,41.9187,41.7534,41.7534,16407.0
2016-01-07 13:55:00,50.51,50.57,50.49,50.52,43748.0,41.7451,41.7947,41.7286,41.7534,43748.0
2016-01-07 14:00:00,50.5,50.55,50.47,50.51,38067.0,41.7369,41.7782,41.7121,41.7451,38067.0
2016-01-07 14:05:00,50.5,50.58,50.49,50.5,88257.0,41.7369,41.803,41.7286,41.7369,88257.0
2016-01-07 14:10:00,50.5,50.56,50.48,50.48,50163.0,41.7369,41.7865,41.7203,41.7203,50163.0
2016-01-07 14:15:00,50.48,50.58,50.47,50.58,37586.0,41.7203,41.803,41.7121,41.803,37586.0
2016-01-07 14:20:00,50.56,50.6,50.4,50.41,37473.0,41.7865,41.8195,41.6542,41.6625,37473.0
2016-01-07 14:25:00,50.41,50.46,50.36,50.39,43779.0,41.6625,41.7038,41.6212,41.646,43779.0
2016-01-07 14:30:00,50.38,50.44,50.29,50.35,29226.0,41.6377,41.6873,41.5633,41.6129,29226.0
2016-01-07 14:35:00,50.36,50.49,50.36,50.45,27240.0,41.6212,41.7286,41.6212,41.6955,27240.0
2016-01-07 14:40:00,50.45,50.59,50.34,50.57,26133.0,41.6955,41.8112,41.6046,41.7947,26133.0
2016-01-07 14:45:00,50.58,50.77,50.55,50.77,51247.0,41.803,41.96,41.7782,41.96,51247.0
2016-01-07 14:50:00,50.76,50.78,50.63,50.64,28548.0,41.9517,41.9683,41.8443,41.8526,28548.0
2016-01-07 14:55:00,50.64,50.69,50.5,50.5,21574.0,41.8526,41.8939,41.7369,41.7369,21574.0
2016-01-07 15:00:00,50.49,50.51,50.41,50.45,29125.0,41.7286,41.7451,41.6625,41.6955,29125.0
2016-01-07 15:05:00,50.43,50.5,50.39,50.49,39366.0,41.679,41.7369,41.646,41.7286,39366.0
2016-01-07 15:10:00,50.5,50.62,50.45,50.47,45407.0,41.7369,41.836,41.6955,41.7121,45407.0
2016-01-07 15:15:00,50.47,50.53,50.42,50.48,43036.0,41.7121,41.7617,41.6707,41.7203,43036.0
2016-01-07 15:20:00,50.48,50.49,50.38,50.45,60071.0,41.7203,41.7286,41.6377,41.6955,60071.0
2016-01-07 15:25:00,50.44,50.44,50.29,50.34,103600.0,41.6873,41.6873,41.5633,41.6046,103600.0
2016-01-07 15:30:00,50.34,50.77,50.31,50.67,117687.0,41.6046,41.96,41.5798,41.8774,117687.0
2016-01-07 15:35:00,50.65,50.77,50.6,50.73,51646.0,41.8608,41.96,41.8195,41.927,51646.0
2016-01-07 15:40:00,50.72,50.74,50.55,50.58,49152.0,41.9187,41.9352,41.7782,41.803,49152.0
2016-01-07 15:45:00,50.58,50.85,50.56,50.78,57489.0,41.803,42.0261,41.7865,41.9683,57489.0
2016-01-07 15:50:00,50.77,50.77,50.59,50.61,69492.0,41.96,41.96,41.8112,41.8278,69492.0
2016-01-07 15:55:00,50.61,50.7,50.41,50.42,180916.0,41.8278,41.9022,41.6625,41.6707,180916.0
2016-01-08 09:30:00,50.74,51.41,50.48,51.35,116745.0,41.9352,42.489,41.7203,42.4394,116745.0
2016-01-08 09:35:00,51.34,51.55,51.2,51.34,75858.0,42.4311,42.6047,42.3154,42.4311,75858.0
2016-01-08 09:40:00,51.35,51.42,51.2,51.33,36132.0,42.4394,42.4972,42.3154,42.4228,36132.0
2016-01-08 09:45:00,51.32,51.39,51.22,51.36,69270.0,42.4146,42.4724,42.3319,42.4476,69270.0
2016-01-08 09:50:00,51.37,51.38,51.26,51.29,27744.0,42.4559,42.4642,42.365,42.3898,27744.0
2016-01-08 09:55:00,51.32,51.44,51.31,51.39,30013.0,42.4146,42.5137,42.4063,42.4724,30013.0
2016-01-08 10:00:00,51.38,51.42,51.1,51.16,45320.0,42.4642,42.4972,42.2327,42.2823,45320.0
2016-01-08 10:05:00,51.16,51.24,51.06,51.06,34452.0,42.2823,42.3485,42.1997,42.1997,34452.0
2016-01-08 10:10:00,51.04,51.06,50.84,50.94,30289.0,42.1832,42.1997,42.0179,42.1005,30289.0
2016-01-08 10:15:00,50.93,51.07,50.89,51.03,26195.0,42.0922,42.208,42.0592,42.1749,26195.0
2016-01-08 10:20:00,51.04,51.05,50.94,50.98,25358.0,42.1832,42.1914,42.1005,42.1336,25358.0
2016-01-08 10:25:00,50.97,51.1,50.97,51.03,27199.0,42.1253,42.2327,42.1253,42.1749,27199.0
2016-01-08 10:30:00,51.03,51.13,51.03,51.1,26581.0,42.1749,42.2575,42.1749,42.2327,26581.0
2016-01-08 10:35:00,51.09,51.1,50.89,50.9,99202.0,42.2245,42.2327,42.0592,42.0675,99202.0
2016-01-08 10:40:00,50.9,50.96,50.79,50.79,36344.0,42.0675,42.117,41.9765,41.9765,36344.0
2016-01-08 10:45:00,50.79,50.87,50.75,50.82,45221.0,41.9765,42.0427,41.9435,42.0013,45221.0
2016-01-08 10:50:00,50.81,50.84,50.73,50.82,46759.0,41.9931,42.0179,41.927,42.0013,46759.0
2016-01-08 10:55:00,50.81,50.95,50.79,50.94,25531.0,41.9931,42.1088,41.9765,42.1005,25531.0
2016-01-08 11:00:00,50.94,51.04,50.93,50.98,31705.0,42.1005,42.1832,42.0922,42.1336,31705.0
2016-01-08 11:05:00,50.99,51.04,50.9,50.95,33984.0,42.1418,42.1832,42.0675,42.1088,33984.0
2016-01-08 11:10:00,50.95,50.95,50.82,50.9,25852.0,42.1088,42.1088,42.0013,42.0675,25852.0
2016-01-08 11:15:00,50.88,50.89,50.64,50.64,29136.0,42.0509,42.0592,41.8526,41.8526,29136.0
2016-01-08 11:20:00,50.64,50.75,50.61,50.73,14163.0,41.8526,41.9435,41.8278,41.927,14163.0
2016-01-08 11:25:00,50.73,50.77,50.54,50.63,51002.0,41.927,41.96,41.7699,41.8443,51002.0
2016-01-08 11:30:00,50.66,50.67,50.52,50.57,61106.0,41.8691,41.8774,41.7534,41.7947,61106.0
2016-01-08 11:35:00,50.57,50.7,50.56,50.69,34092.0,41.7947,41.9022,41.7865,41.8939,34092.0
2016-01-08 11:40:00,50.68,50.77,50.63,50.75,21102.0,41.8856,41.96,41.8443,41.9435,21102.0
2016-01-08 11:45:00,50.77,50.86,50.72,50.79,14573.0,41.96,42.0344,41.9187,41.9765,14573.0
2016-01-08 11:50:00,50.81,51.03,50.81,50.99,22414.0,41.9931,42.1749,41.9931,42.1418,22414.0
2016-01-08 11:55:00,51.01,51.15,50.96,51.13,23270.0,42.1584,42.2741,42.117,42.2575,23270.0
2016-01-08 12:00:00,51.13,51.22,51.12,51.21,17660.0,42.2575,42.3319,42.2493,42.3237,17660.0
2016-01-08 12:05:00,51.22,51.45,51.2,51.43,33871.0,42.3319,42.522,42.3154,42.5055,33871.0
2016-01-08 12:10:00,51.42,51.44,51.36,51.42,16723.0,42.4972,42.5137,42.4476,42.4972,16723.0
2016-01-08 12:15:00,51.43,51.47,51.38,51.38,13818.0,42.5055,42.5385,42.4642,42.4642,13818.0
2016-01-08 12:20:00,51.38,51.41,51.33,51.4,11572.0,42.4642,42.489,42.4228,42.4807,11572.0
2016-01-08 12:25:00,51.4,51.45,51.39,51.44,13168.0,42.4807,42.522,42.4724,42.5137,13168.0
2016-01-08 12:30:00,51.43,51.44,51.29,51.29,16756.0,42.5055,42.5137,42.3898,42.3898,16756.0
2016-01-08 12:35:00,51.29,51.34,51.22,51.23,13924.0,42.3898,42.4311,42.3319,42.3402,13924.0
2016-01-08 12:40:00,51.25,51.25,51.22,51.23,8211.0,42.3567,42.3567,42.3319,42.3402,8211.0
2016-01-08 12:45:00,51.22,51.29,51.19,51.27,30004.0,42.3319,42.3898,42.3071,42.3732,30004.0
2016-01-08 12:50:00,51.27,51.28,51.1,51.19,11556.0,42.3732,42.3815,42.2327,42.3071,11556.0
2016-01-08 12:55:00,51.2,51.25,51.18,51.22,22175.0,42.3154,42.3567,42.2989,42.3319,22175.0
2016-01-08 13:00:00,51.23,51.3,51.22,51.27,21542.0,42.3402,42.398,42.3319,42.3732,21542.0
2016-01-08 13:05:00,51.26,51.27,51.11,51.2,23843.0,42.365,42.3732,42.241,42.3154,23843.0
2016-01-08 13:10:00,51.2,51.2,51.13,51.16,10673.0,42.3154,42.3154,42.2575,42.2823,10673.0
2016-01-08 13:15:00,51.14,51.21,51.11,51.2,13547.0,42.2658,42.3237,42.241,42.3154,13547.0
2016-01-08 13:20:00,51.2,51.25,51.15,51.16,26634.0,42.3154,42.3567,42.2741,42.2823,26634.0
2016-01-08 13:25:00,51.16,51.17,51.09,51.09,22587.0,42.2823,42.2906,42.2245,42.2245,22587.0
2016-01-08 13:30:00,51.09,51.14,51.07,51.09,15905.0,42.2245,42.2658,42.208,42.2245,15905.0
2016-01-08 13:35:00,51.1,51.21,51.08,51.16,20643.0,42.2327,42.3237,42.2162,42.2823,20643.0
2016-01-08 13:40:00,51.16,51.18,51.06,51.1,20404.0,42.2823,42.2989,42.1997,42.2327,20404.0
2016-01-08 13:45:00,51.11,51.11,51.03,51.04,14188.0,42.241,42.241,42.1749,42.1832,14188.0
2016-01-08 13:50:00,51.04,51.05,50.97,51.02,30777.0,42.1832,42.1914,42.1253,42.1666,30777.0
2016-01-08 13:55:00,51.02,51.03,50.95,51.0,21619.0,42.1666,42.1749,42.1088,42.1501,21619.0
2016-01-08 14:00:00,51.0,51.12,50.99,51.11,20482.0,42.1501,42.2493,42.1418,42.241,20482.0
2016-01-08 14:05:00,51.11,51.12,51.03,51.05,29383.0,42.241,42.2493,42.1749,42.1914,29383.0
2016-01-08 14:10:00,51.05,51.05,50.85,50.91,41338.0,42.1914,42.1914,42.0261,42.0757,41338.0
2016-01-08 14:15:00,50.91,50.93,50.82,50.9,34418.0,42.0757,42.0922,42.0013,42.0675,34418.0
2016-01-08 14:20:00,50.9,50.92,50.8,50.82,16866.0,42.0675,42.084,41.9848,42.0013,16866.0
2016-01-08 14:25:00,50.82,50.83,50.74,50.8,26472.0,42.0013,42.0096,41.9352,41.9848,26472.0
2016-01-08 14:30:00,50.79,50.87,50.76,50.81,20691.0,41.9765,42.0427,41.9517,41.9931,20691.0
2016-01-08 14:35:00,50.81,50.81,50.65,50.68,16504.0,41.9931,41.9931,41.8608,41.8856,16504.0
2016-01-08 14:40:00,50.68,50.85,50.65,50.85,24033.0,41.8856,42.0261,41.8608,42.0261,24033.0
2016-01-08 14:45:00,50.88,50.93,50.68,50.74,76773.0,42.0509,42.0922,41.8856,41.9352,76773.0
2016-01-08 14:50:00,50.74,50.76,50.61,50.69,26414.0,41.9352,41.9517,41.8278,41.8939,26414.0
2016-01-08 14:55:00,50.69,50.74,50.57,50.62,22711.0,41.8939,41.9352,41.7947,41.836,22711.0
2016-01-08 15:00:00,50.62,50.73,50.59,50.73,26491.0,41.836,41.927,41.8112,41.927,26491.0
2016-01-08 15:05:00,50.74,50.78,50.7,50.78,37622.0,41.9352,41.9683,41.9022,41.9683,37622.0
2016-01-08 15:10:00,50.8,50.83,50.71,50.78,45586.0,41.9848,42.0096,41.9104,41.9683,45586.0
2016-01-08 15:15:00,50.78,50.89,50.74,50.74,37100.0,41.9683,42.0592,41.9352,41.9352,37100.0
2016-01-08 15:20:00,50.74,50.75,50.71,50.72,24870.0,41.9352,41.9435,41.9104,41.9187,24870.0
2016-01-08 15:25:00,50.73,50.77,50.53,50.54,94182.0,41.927,41.96,41.7617,41.7699,94182.0
2016-01-08 15:30:00,50.54,50.55,50.47,50.47,81898.0,41.7699,41.7782,41.7121,41.7121,81898.0
2016-01-08 15:35:00,50.47,50.52,50.39,50.46,56900.0,41.7121,41.7534,41.646,41.7038,56900.0
2016-01-08 15:40:00,50.45,50.48,50.25,50.26,100476.0,41.6955,41.7203,41.5302,41.5385,100476.0
2016-01-08 15:45:00,50.27,50.28,50.17,50.23,77431.0,41.5468,41.555,41.4641,41.5137,77431.0
2016-01-08 15:50:00,50.2,50.25,50.06,50.07,158047.0,41.4889,41.5302,41.3732,41.3815,158047.0
2016-01-08 15:55:00,50.07,50.17,49.98,49.98,391668.0,41.3815,41.4641,41.3071,41.3071,391668.0
2016-01-11 09:30:00,51.04,51.33,50.91,51.33,275358.0,42.1832,42.4228,42.0757,42.4228,275358.0
2016-01-11 09:35:00,51.3,51.5,51.24,51.41,144212.0,42.398,42.5633,42.3485,42.489,144212.0
2016-01-11 09:40:00,51.4,51.42,51.2,51.41,62652.0,42.4807,42.4972,42.3154,42.489,62652.0
2016-01-11 09:45:00,51.4,51.65,51.4,51.61,167682.0,42.4807,42.6873,42.4807,42.6542,167682.0
2016-01-11 09:50:00,51.58,51.63,51.35,51.35,102710.0,42.6295,42.6708,42.4394,42.4394,102710.0
2016-01-11 09:55:00,51.32,51.45,51.32,51.41,112846.0,42.4146,42.522,42.4146,42.489,112846.0
2016-01-11 10:00:00,51.38,51.6,51.31,51.6,162576.0,42.4642,42.646,42.4063,42.646,162576.0
2016-01-11 10:05:00,51.6,51.65,51.44,51.54,48738.0,42.646,42.6873,42.5137,42.5964,48738.0
2016-01-11 10:10:00,51.55,51.76,51.54,51.73,89966.0,42.6047,42.7782,42.5964,42.7534,89966.0
2016-01-11 10:15:00,51.72,51.75,51.55,51.64,75734.0,42.7452,42.77,42.6047,42.679,75734.0
2016-01-11 10:20:00,51.64,51.73,51.61,51.7,61042.0,42.679,42.7534,42.6542,42.7286,61042.0
2016-01-11 10:25:00,51.71,51.75,51.41,51.53,79392.0,42.7369,42.77,42.489,42.5881,79392.0
2016-01-11 10:30:00,51.52,51.71,51.5,51.71,52508.0,42.5799,42.7369,42.5633,42.7369,52508.0
2016-01-11 10:35:00,51.7,51.73,51.52,51.53,48000.0,42.7286,42.7534,42.5799,42.5881,48000.0
2016-01-11 10:40:00,51.54,51.74,51.52,51.74,85760.0,42.5964,42.7617,42.5799,42.7617,85760.0
2016-01-11 10:45:00,51.73,51.73,51.65,51.71,89970.0,42.7534,42.7534,42.6873,42.7369,89970.0
2016-01-11 10:50:00,51.69,51.73,51.24,51.33,80456.0,42.7204,42.7534,42.3485,42.4228,80456.0
2016-01-11 10:55:00,51.33,51.33,51.19,51.28,54850.0,42.4228,42.4228,42.3071,42.3815,54850.0
2016-01-11 11:00:00,51.24,51.32,51.17,51.25,93562.0,42.3485,42.4146,42.2906,42.3567,93562.0
2016-01-11 11:05:00,51.23,51.25,51.11,51.12,30904.0,42.3402,42.3567,42.241,42.2493,30904.0
2016-01-11 11:10:00,51.13,51.15,51.05,51.1,24686.0,42.2575,42.2741,42.1914,42.2327,24686.0
2016-01-11 11:15:00,51.09,51.1,50.97,50.97,99716.0,42.2245,42.2327,42.1253,42.1253,99716.0
2016-01-11 11:20:00,50.97,50.98,50.79,50.85,97358.0,42.1253,42.1336,41.9765,42.0261,97358.0
2016-01-11 11:25:00,50.88,50.9,50.76,50.8,64190.0,42.0509,42.0675,41.9517,41.9848,64190.0
2016-01-11 11:30:00,50.79,50.8,50.63,50.67,37410.0,41.9765,41.9848,41.8443,41.8774,37410.0
2016-01-11 11:35:00,50.66,50.88,50.64,50.82,75560.0,41.8691,42.0509,41.8526,42.0013,75560.0
2016-01-11 11:40:00,50.81,50.98,50.81,50.83,42618.0,41.9931,42.1336,41.9931,42.0096,42618.0
2016-01-11 11:45:00,50.82,50.93,50.76,50.89,41782.0,42.0013,42.0922,41.9517,42.0592,41782.0
2016-01-11 11:50:00,50.89,50.97,50.87,50.94,36024.0,42.0592,42.1253,42.0427,42.1005,36024.0
2016-01-11 11:55:00,50.96,50.97,50.88,50.92,50574.0,42.117,42.1253,42.0509,42.084,50574.0
2016-01-11 12:00:00,50.91,50.92,50.75,50.77,61088.0,42.0757,42.084,41.9435,41.96,61088.0
2016-01-11 12:05:00,50.78,50.8,50.68,50.78,38330.0,41.9683,41.9848,41.8856,41.9683,38330.0
2016-01-11 12:10:00,50.76,50.76,50.65,50.66,36906.0,41.9517,41.9517,41.8608,41.8691,36906.0
2016-01-11 12:15:00,50.64,50.71,50.6,50.65,29250.0,41.8526,41.9104,41.8195,41.8608,29250.0
2016-01-11 12:20:00,50.65,50.65,50.51,50.57,73318.0,41.8608,41.8608,41.7451,41.7947,73318.0
2016-01-11 12:25:00,50.57,50.6,50.53,50.54,36910.0,41.7947,41.8195,41.7617,41.7699,36910.0
2016-01-11 12:30:00,50.55,50.65,50.55,50.61,35970.0,41.7782,41.8608,41.7782,41.8278,35970.0
2016-01-11 12:35:00,50.6,50.61,50.53,50.53,57296.0,41.8195,41.8278,41.7617,41.7617,57296.0
2016-01-11 12:40:00,50.51,50.59,50.45,50.59,33772.0,41.7451,41.8112,41.6955,41.8112,33772.0
2016-01-11 12:45:00,50.59,50.74,50.59,50.74,30400.0,41.8112,41.9352,41.8112,41.9352,30400.0
2016-01-11 12:50:00,50.75,50.81,50.66,50.68,32182.0,41.9435,41.9931,41.8691,41.8856,32182.0
2016-01-11 12:55:00,50.69,50.83,50.67,50.74,34288.0,41.8939,42.0096,41.8774,41.9352,34288.0
2016-01-11 13:00:00,50.74,50.88,50.73,50.88,22926.0,41.9352,42.0509,41.927,42.0509,22926.0
2016-01-11 13:05:00,50.86,50.89,50.8,50.81,28200.0,42.0344,42.0592,41.9848,41.9931,28200.0
2016-01-11 13:10:00,50.82,50.87,50.62,50.66,39944.0,42.0013,42.0427,41.836,41.8691,39944.0
2016-01-11 13:15:00,50.67,50.85,50.67,50.83,26040.0,41.8774,42.0261,41.8774,42.0096,26040.0
2016-01-11 13:20:00,50.84,50.88,50.8,50.87,20400.0,42.0179,42.0509,41.9848,42.0427,20400.0
2016-01-11 13:25:00,50.86,50.88,50.69,50.71,33924.0,42.0344,42.0509,41.8939,41.9104,33924.0
2016-01-11 13:30:00,50.71,50.85,50.66,50.78,74664.0,41.9104,42.0261,41.8691,41.9683,74664.0
2016-01-11 13:35:00,50.77,50.78,50.68,50.76,47900.0,41.96,41.9683,41.8856,41.9517,47900.0
2016-01-11 13:40:00,50.76,50.76,50.63,50.63,23864.0,41.9517,41.9517,41.8443,41.8443,23864.0
2016-01-11 13:45:00,50.63,50.65,50.46,50.5,32920.0,41.8443,41.8608,41.7038,41.7369,32920.0
2016-01-11 13:50:00,50.48,50.54,50.42,50.54,49630.0,41.7203,41.7699,41.6707,41.7699,49630.0
2016-01-11 13:55:00,50.54,50.67,50.54,50.58,85198.0,41.7699,41.8774,41.7699,41.803,85198.0
2016-01-11 14:00:00,50.58,50.71,50.56,50.71,57614.0,41.803,41.9104,41.7865,41.9104,57614.0
2016-01-11 14:05:00,50.69,50.82,50.69,50.77,45168.0,41.8939,42.0013,41.8939,41.96,45168.0
2016-01-11 14:10:00,50.78,50.92,50.78,50.78,67952.0,41.9683,42.084,41.9683,41.9683,67952.0
2016-01-11 14:15:00,50.79,50.92,50.78,50.91,44244.0,41.9765,42.084,41.9683,42.0757,44244.0
2016-01-11 14:20:00,50.92,50.93,50.82,50.93,68832.0,42.084,42.0922,42.0013,42.0922,68832.0
2016-01-11 14:25:00,50.92,51.03,50.88,51.0,55134.0,42.084,42.1749,42.0509,42.1501,55134.0
2016-01-11 14:30:00,51.02,51.05,50.88,50.9,40670.0,42.1666,42.1914,42.0509,42.0675,40670.0
2016-01-11 14:35:00,50.9,50.98,50.84,50.98,53048.0,42.0675,42.1336,42.0179,42.1336,53048.0
2016-01-11 14:40:00,50.98,51.02,50.89,50.95,46878.0,42.1336,42.1666,42.0592,42.1088,46878.0
2016-01-11 14:45:00,50.95,50.95,50.82,50.84,35032.0,42.1088,42.1088,42.0013,42.0179,35032.0
2016-01-11 14:50:00,50.83,50.9,50.81,50.81,53270.0,42.0096,42.0675,41.9931,41.9931,53270.0
2016-01-11 14:55:00,50.81,50.88,50.8,50.84,36988.0,41.9931,42.0509,41.9848,42.0179,36988.0
2016-01-11 15:00:00,50.84,50.89,50.81,50.84,44580.0,42.0179,42.0592,41.9931,42.0179,44580.0
2016-01-11 15:05:00,50.83,50.84,50.68,50.76,35952.0,42.0096,42.0179,41.8856,41.9517,35952.0
2016-01-11 15:10:00,50.75,50.75,50.61,50.66,51734.0,41.9435,41.9435,41.8278,41.8691,51734.0
2016-01-11 15:15:00,50.66,50.9,50.56,50.8,195370.0,41.8691,42.0675,41.7865,41.9848,195370.0
2016-01-11 15:20:00,50.78,50.96,50.77,50.96,61494.0,41.9683,42.117,41.96,42.117,61494.0
2016-01-11 15:25:00,50.96,51.2,50.95,51.15,72798.0,42.117,42.3154,42.1088,42.2741,72798.0
2016-01-11 15:30:00,51.17,51.27,51.11,51.27,85884.0,42.2906,42.3732,42.241,42.3732,85884.0
2016-01-11 15:35:00,51.27,51.32,51.13,51.2,93378.0,42.3732,42.4146,42.2575,42.3154,93378.0
2016-01-11 15:40:00,51.19,51.29,51.11,51.25,108366.0,42.3071,42.3898,42.241,42.3567,108366.0
2016-01-11 15:45:00,51.25,51.29,51.16,51.26,212478.0,42.3567,42.3898,42.2823,42.365,212478.0
2016-01-11 15:50:00,51.25,51.33,51.21,51.3,191304.0,42.3567,42.4228,42.3237,42.398,191304.0
2016-01-11 15:55:00,51.29,51.32,51.17,51.17,358582.0,42.3898,42.4146,42.2906,42.2906,358582.0
2016-01-12 09:30:00,51.5,52.02,51.5,51.93,74701.0,42.5633,42.9931,42.5633,42.9187,74701.0
2016-01-12 09:35:00,51.89,52.01,51.73,51.98,25812.0,42.8857,42.9848,42.7534,42.96,25812.0
2016-01-12 09:40:00,51.97,52.22,51.88,51.98,47974.0,42.9518,43.1584,42.8774,42.96,47974.0
2016-01-12 09:45:00,51.92,51.96,51.78,51.84,51951.0,42.9105,42.9435,42.7947,42.8443,51951.0
2016-01-12 09:50:00,51.86,52.02,51.81,51.82,84153.0,42.8609,42.9931,42.8195,42.8278,84153.0
2016-01-12 09:55:00,51.82,52.03,51.8,51.9,46322.0,42.8278,43.0014,42.8113,42.8939,46322.0
2016-01-12 10:00:00,51.91,51.99,51.9,51.92,57268.0,42.9022,42.9683,42.8939,42.9105,57268.0
2016-01-12 10:05:00,51.92,51.99,51.83,51.83,44775.0,42.9105,42.9683,42.8361,42.8361,44775.0
2016-01-12 10:10:00,51.83,51.96,51.83,51.89,49553.0,42.8361,42.9435,42.8361,42.8857,49553.0
2016-01-12 10:15:00,51.89,51.94,51.75,51.88,22518.0,42.8857,42.927,42.77,42.8774,22518.0
2016-01-12 10:20:00,51.87,51.87,51.64,51.69,10174.0,42.8691,42.8691,42.679,42.7204,10174.0
2016-01-12 10:25:00,51.68,51.91,51.66,51.9,41239.0,42.7121,42.9022,42.6956,42.8939,41239.0
2016-01-12 10:30:00,51.9,52.02,51.88,52.0,23071.0,42.8939,42.9931,42.8774,42.9766,23071.0
2016-01-12 10:35:00,52.03,52.05,51.83,51.85,66911.0,43.0014,43.0179,42.8361,42.8526,66911.0
2016-01-12 10:40:00,51.84,51.9,51.8,51.86,35378.0,42.8443,42.8939,42.8113,42.8609,35378.0
2016-01-12 10:45:00,51.86,51.86,51.79,51.79,39490.0,42.8609,42.8609,42.803,42.803,39490.0
2016-01-12 10:50:00,51.8,51.8,51.71,51.78,14254.0,42.8113,42.8113,42.7369,42.7947,14254.0
2016-01-12 10:55:00,51.79,51.91,51.79,51.86,20087.0,42.803,42.9022,42.803,42.8609,20087.0
2016-01-12 11:00:00,51.86,51.86,51.77,51.79,17800.0,42.8609,42.8609,42.7865,42.803,17800.0
2016-01-12 11:05:00,51.77,51.8,51.65,51.69,16947.0,42.7865,42.8113,42.6873,42.7204,16947.0
2016-01-12 11:10:00,51.67,51.68,51.54,51.54,9692.0,42.7038,42.7121,42.5964,42.5964,9692.0
2016-01-12 11:15:00,51.53,51.67,51.5,51.66,19515.0,42.5881,42.7038,42.5633,42.6956,19515.0
2016-01-12 11:20:00,51.66,51.68,51.6,51.6,8732.0,42.6956,42.7121,42.646,42.646,8732.0
2016-01-12 11:25:00,51.59,51.6,51.51,51.57,10179.0,42.6377,42.646,42.5716,42.6212,10179.0
2016-01-12 11:30:00,51.56,51.64,51.54,51.63,15761.0,42.6129,42.679,42.5964,42.6708,15761.0
2016-01-12 11:35:00,51.62,51.63,51.51,51.54,86278.0,42.6625,42.6708,42.5716,42.5964,86278.0
2016-01-12 11:40:00,51.56,51.65,51.54,51.58,25319.0,42.6129,42.6873,42.5964,42.6295,25319.0
2016-01-12 11:45:00,51.56,51.68,51.51,51.64,22932.0,42.6129,42.7121,42.5716,42.679,22932.0
2016-01-12 11:50:00,51.63,51.68,51.57,51.57,13952.0,42.6708,42.7121,42.6212,42.6212,13952.0
2016-01-12 11:55:00,51.55,51.66,51.55,51.61,57611.0,42.6047,42.6956,42.6047,42.6542,57611.0
2016-01-12 12:00:00,51.61,51.66,51.58,51.64,18633.0,42.6542,42.6956,42.6295,42.679,18633.0
2016-01-12 12:05:00,51.63,51.67,51.61,51.64,11631.0,42.6708,42.7038,42.6542,42.679,11631.0
2016-01-12 12:10:00,51.62,51.62,51.55,51.57,17763.0,42.6625,42.6625,42.6047,42.6212,17763.0
2016-01-12 12:15:00,51.57,51.58,51.4,51.4,19471.0,42.6212,42.6295,42.4807,42.4807,19471.0
2016-01-12 12:20:00,51.41,51.44,51.34,51.34,16644.0,42.489,42.5137,42.4311,42.4311,16644.0
2016-01-12 12:25:00,51.36,51.51,51.33,51.44,11944.0,42.4476,42.5716,42.4228,42.5137,11944.0
2016-01-12 12:30:00,51.4,51.44,51.26,51.27,12385.0,42.4807,42.5137,42.365,42.3732,12385.0
2016-01-12 12:35:00,51.26,51.27,51.15,51.22,14107.0,42.365,42.3732,42.2741,42.3319,14107.0
2016-01-12 12:40:00,51.21,51.24,51.15,51.18,9156.0,42.3237,42.3485,42.2741,42.2989,9156.0
2016-01-12 12:45:00,51.17,51.27,51.13,51.25,14486.0,42.2906,42.3732,42.2575,42.3567,14486.0
2016-01-12 12:50:00,51.26,51.35,51.26,51.35,22511.0,42.365,42.4394,42.365,42.4394,22511.0
2016-01-12 12:55:00,51.33,51.33,51.22,51.24,7097.0,42.4228,42.4228,42.3319,42.3485,7097.0
2016-01-12 13:00:00,51.23,51.34,51.2,51.3,11287.0,42.3402,42.4311,42.3154,42.398,11287.0
2016-01-12 13:05:00,51.27,51.29,51.21,51.25,4856.0,42.3732,42.3898,42.3237,42.3567,4856.0
2016-01-12 13:10:00,51.26,51.42,51.24,51.4,11843.0,42.365,42.4972,42.3485,42.4807,11843.0
2016-01-12 13:15:00,51.36,51.36,51.24,51.28,9737.0,42.4476,42.4476,42.3485,42.3815,9737.0
2016-01-12 13:20:00,51.26,51.26,51.12,51.13,7219.0,42.365,42.365,42.2493,42.2575,7219.0
2016-01-12 13:25:00,51.13,51.13,51.05,51.1,17873.0,42.2575,42.2575,42.1914,42.2327,17873.0
2016-01-12 13:30:00,51.08,51.17,51.06,51.08,11572.0,42.2162,42.2906,42.1997,42.2162,11572.0
2016-01-12 13:35:00,51.08,51.18,51.03,51.13,15140.0,42.2162,42.2989,42.1749,42.2575,15140.0
2016-01-12 13:40:00,51.14,51.32,51.13,51.32,14442.0,42.2658,42.4146,42.2575,42.4146,14442.0
2016-01-12 13:45:00,51.32,51.35,51.24,51.28,10695.0,42.4146,42.4394,42.3485,42.3815,10695.0
2016-01-12 13:50:00,51.27,51.33,51.23,51.25,7809.0,42.3732,42.4228,42.3402,42.3567,7809.0
2016-01-12 13:55:00,51.25,51.25,51.18,51.19,8501.0,42.3567,42.3567,42.2989,42.3071,8501.0
2016-01-12 14:00:00,51.17,51.17,51.02,51.02,12449.0,42.2906,42.2906,42.1666,42.1666,12449.0
2016-01-12 14:05:00,51.01,51.06,50.97,51.05,16294.0,42.1584,42.1997,42.1253,42.1914,16294.0
2016-01-12 14:10:00,51.05,51.16,51.05,51.14,38690.0,42.1914,42.2823,42.1914,42.2658,38690.0
2016-01-12 14:15:00,51.15,51.15,51.05,51.09,16322.0,42.2741,42.2741,42.1914,42.2245,16322.0
2016-01-12 14:20:00,51.08,51.22,51.05,51.21,9554.0,42.2162,42.3319,42.1914,42.3237,9554.0
2016-01-12 14:25:00,51.22,51.42,51.21,51.41,30335.0,42.3319,42.4972,42.3237,42.489,30335.0
2016-01-12 14:30:00,51.39,51.51,51.35,51.48,21269.0,42.4724,42.5716,42.4394,42.5468,21269.0
2016-01-12 14:35:00,51.48,51.52,51.4,51.52,13159.0,42.5468,42.5799,42.4807,42.5799,13159.0
2016-01-12 14:40:00,51.51,51.51,51.39,51.4,15525.0,42.5716,42.5716,42.4724,42.4807,15525.0
2016-01-12 14:45:00,51.4,51.44,51.32,51.34,11941.0,42.4807,42.5137,42.4146,42.4311,11941.0
2016-01-12 14:50:00,51.36,51.48,51.31,51.48,12350.0,42.4476,42.5468,42.4063,42.5468,12350.0
2016-01-12 14:55:00,51.51,51.53,51.48,51.52,10230.0,42.5716,42.5881,42.5468,42.5799,10230.0
2016-01-12 15:00:00,51.52,51.52,51.38,51.4,13306.0,42.5799,42.5799,42.4642,42.4807,13306.0
2016-01-12 15:05:00,51.41,51.45,51.33,51.35,15821.0,42.489,42.522,42.4228,42.4394,15821.0
2016-01-12 15:10:00,51.34,51.43,51.33,51.4,15128.0,42.4311,42.5055,42.4228,42.4807,15128.0
2016-01-12 15:15:00,51.4,51.5,51.36,51.5,19639.0,42.4807,42.5633,42.4476,42.5633,19639.0
2016-01-12 15:20:00,51.51,51.64,51.49,51.63,30460.0,42.5716,42.679,42.5551,42.6708,30460.0
2016-01-12 15:25:00,51.64,51.69,51.57,51.57,18011.0,42.679,42.7204,42.6212,42.6212,18011.0
2016-01-12 15:30:00,51.57,51.6,51.46,51.55,27109.0,42.6212,42.646,42.5303,42.6047,27109.0
2016-01-12 15:35:00,51.55,51.68,51.49,51.51,30354.0,42.6047,42.7121,42.5551,42.5716,30354.0
2016-01-12 15:40:00,51.51,51.7,51.44,51.69,29369.0,42.5716,42.7286,42.5137,42.7204,29369.0
2016-01-12 15:45:00,51.68,51.77,51.66,51.73,34710.0,42.7121,42.7865,42.6956,42.7534,34710.0
2016-01-12 15:50:00,51.74,51.76,51.64,51.74,49640.0,42.7617,42.7782,42.679,42.7617,49640.0
2016-01-12 15:55:00,51.74,51.77,51.64,51.65,134651.0,42.7617,42.7865,42.679,42.6873,134651.0
2016-01-13 09:30:00,51.72,51.82,51.51,51.72,39742.0,42.7452,42.8278,42.5716,42.7452,39742.0
2016-01-13 09:35:00,51.71,52.08,51.71,52.08,16880.0,42.7369,43.0427,42.7369,43.0427,16880.0
2016-01-13 09:40:00,52.09,52.31,51.99,52.25,16676.0,43.051,43.2328,42.9683,43.1832,16676.0
2016-01-13 09:45:00,52.24,52.24,52.01,52.07,21098.0,43.1749,43.1749,42.9848,43.0344,21098.0
2016-01-13 09:50:00,52.1,52.2,52.05,52.16,25547.0,43.0592,43.1419,43.0179,43.1088,25547.0
2016-01-13 09:55:00,52.14,52.35,52.14,52.22,31561.0,43.0923,43.2658,43.0923,43.1584,31561.0
2016-01-13 10:00:00,52.2,52.2,52.0,52.12,17553.0,43.1419,43.1419,42.9766,43.0757,17553.0
2016-01-13 10:05:00,52.12,52.13,51.93,52.02,12567.0,43.0757,43.084,42.9187,42.9931,12567.0
2016-01-13 10:10:00,52.05,52.05,51.92,51.94,19459.0,43.0179,43.0179,42.9105,42.927,19459.0
2016-01-13 10:15:00,51.92,51.94,51.82,51.83,11280.0,42.9105,42.927,42.8278,42.8361,11280.0
2016-01-13 10:20:00,51.83,51.96,51.81,51.96,11643.0,42.8361,42.9435,42.8195,42.9435,11643.0
2016-01-13 10:25:00,51.96,51.96,51.87,51.92,14310.0,42.9435,42.9435,42.8691,42.9105,14310.0
2016-01-13 10:30:00,51.92,51.92,51.72,51.75,37673.0,42.9105,42.9105,42.7452,42.77,37673.0
2016-01-13 10:35:00,51.75,51.78,51.61,51.63,96965.0,42.77,42.7947,42.6542,42.6708,96965.0
2016-01-13 10:40:00,51.62,51.72,51.58,51.65,46179.0,42.6625,42.7452,42.6295,42.6873,46179.0
2016-01-13 10:45:00,51.66,51.78,51.61,51.74,26775.0,42.6956,42.7947,42.6542,42.7617,26775.0
2016-01-13 10:50:00,51.76,51.82,51.7,51.73,10776.0,42.7782,42.8278,42.7286,42.7534,10776.0
2016-01-13 10:55:00,51.76,51.85,51.74,51.82,16869.0,42.7782,42.8526,42.7617,42.8278,16869.0
2016-01-13 11:00:00,51.84,51.84,51.74,51.78,26385.0,42.8443,42.8443,42.7617,42.7947,26385.0
2016-01-13 11:05:00,51.77,51.8,51.64,51.66,24069.0,42.7865,42.8113,42.679,42.6956,24069.0
2016-01-13 11:10:00,51.66,51.79,51.65,51.75,10662.0,42.6956,42.803,42.6873,42.77,10662.0
2016-01-13 11:15:00,51.76,51.9,51.75,51.9,12373.0,42.7782,42.8939,42.77,42.8939,12373.0
2016-01-13 11:20:00,51.9,51.98,51.75,51.95,155421.0,42.8939,42.96,42.77,42.9352,155421.0
2016-01-13 11:25:00,51.96,51.96,51.88,51.9,6408.0,42.9435,42.9435,42.8774,42.8939,6408.0
2016-01-13 11:30:00,51.88,51.94,51.81,51.85,8289.0,42.8774,42.927,42.8195,42.8526,8289.0
2016-01-13 11:35:00,51.87,51.92,51.8,51.8,11593.0,42.8691,42.9105,42.8113,42.8113,11593.0
2016-01-13 11:40:00,51.78,51.83,51.73,51.76,7073.0,42.7947,42.8361,42.7534,42.7782,7073.0
2016-01-13 11:45:00,51.78,51.78,51.66,51.66,16098.0,42.7947,42.7947,42.6956,42.6956,16098.0
2016-01-13 11:50:00,51.68,51.72,51.65,51.68,7444.0,42.7121,42.7452,42.6873,42.7121,7444.0
2016-01-13 11:55:00,51.66,51.67,51.41,51.49,14681.0,42.6956,42.7038,42.489,42.5551,14681.0
2016-01-13 12:00:00,51.47,51.55,51.46,51.49,8173.0,42.5385,42.6047,42.5303,42.5551,8173.0
2016-01-13 12:05:00,51.49,51.51,51.41,51.43,8414.0,42.5551,42.5716,42.489,42.5055,8414.0
2016-01-13 12:10:00,51.43,51.43,51.35,51.42,10200.0,42.5055,42.5055,42.4394,42.4972,10200.0
2016-01-13 12:15:00,51.42,51.51,51.39,51.41,9905.0,42.4972,42.5716,42.4724,42.489,9905.0
2016-01-13 12:20:00,51.42,51.52,51.37,51.51,8918.0,42.4972,42.5799,42.4559,42.5716,8918.0
2016-01-13 12:25:00,51.52,51.54,51.43,51.53,10715.0,42.5799,42.5964,42.5055,42.5881,10715.0
2016-01-13 12:30:00,51.52,51.52,51.36,51.36,19832.0,42.5799,42.5799,42.4476,42.4476,19832.0
2016-01-13 12:35:00,51.36,51.37,51.3,51.33,8990.0,42.4476,42.4559,42.398,42.4228,8990.0
2016-01-13 12:40:00,51.35,51.42,51.31,51.4,13772.0,42.4394,42.4972,42.4063,42.4807,13772.0
2016-01-13 12:45:00,51.41,51.43,51.38,51.39,7961.0,42.489,42.5055,42.4642,42.4724,7961.0
2016-01-13 12:50:00,51.4,51.4,51.31,51.36,20368.0,42.4807,42.4807,42.4063,42.4476,20368.0
2016-01-13 12:55:00,51.36,51.36,51.28,51.33,21123.0,42.4476,42.4476,42.3815,42.4228,21123.0
2016-01-13 13:00:00,51.32,51.37,51.28,51.35,15681.0,42.4146,42.4559,42.3815,42.4394,15681.0
2016-01-13 13:05:00,51.35,51.46,51.29,51.43,14900.0,42.4394,42.5303,42.3898,42.5055,14900.0
2016-01-13 13:10:00,51.45,51.51,51.41,51.47,9348.0,42.522,42.5716,42.489,42.5385,9348.0
2016-01-13 13:15:00,51.48,51.48,51.38,51.42,13900.0,42.5468,42.5468,42.4642,42.4972,13900.0
2016-01-13 13:20:00,51.43,51.53,51.41,51.5,22847.0,42.5055,42.5881,42.489,42.5633,22847.0
2016-01-13 13:25:00,51.51,51.53,51.45,51.47,22167.0,42.5716,42.5881,42.522,42.5385,22167.0
2016-01-13 13:30:00,51.47,51.51,51.4,51.42,11571.0,42.5385,42.5716,42.4807,42.4972,11571.0
2016-01-13 13:35:00,51.42,51.43,51.22,51.23,12434.0,42.4972,42.5055,42.3319,42.3402,12434.0
2016-01-13 13:40:00,51.23,51.3,51.21,51.22,13978.0,42.3402,42.398,42.3237,42.3319,13978.0
2016-01-13 13:45:00,51.22,51.25,51.06,51.06,8400.0,42.3319,42.3567,42.1997,42.1997,8400.0
2016-01-13 13:50:00,51.05,51.13,50.99,51.03,13700.0,42.1914,42.2575,42.1418,42.1749,13700.0
2016-01-13 13:55:00,51.04,51.04,50.79,50.83,25579.0,42.1832,42.1832,41.9765,42.0096,25579.0
2016-01-13 14:00:00,50.8,50.93,50.77,50.81,18814.0,41.9848,42.0922,41.96,41.9931,18814.0
2016-01-13 14:05:00,50.81,50.86,50.74,50.86,14338.0,41.9931,42.0344,41.9352,42.0344,14338.0
2016-01-13 14:10:00,50.85,50.9,50.8,50.8,24728.0,42.0261,42.0675,41.9848,41.9848,24728.0
2016-01-13 14:15:00,50.82,50.82,50.67,50.73,14890.0,42.0013,42.0013,41.8774,41.927,14890.0
2016-01-13 14:20:00,50.73,50.76,50.61,50.66,19673.0,41.927,41.9517,41.8278,41.8691,19673.0
2016-01-13 14:25:00,50.68,50.76,50.63,50.74,15448.0,41.8856,41.9517,41.8443,41.9352,15448.0
2016-01-13 14:30:00,50.74,50.74,50.44,50.45,20239.0,41.9352,41.9352,41.6873,41.6955,20239.0
2016-01-13 14:35:00,50.44,50.57,50.39,50.53,14225.0,41.6873,41.7947,41.646,41.7617,14225.0
2016-01-13 14:40:00,50.52,50.52,50.22,50.25,26819.0,41.7534,41.7534,41.5055,41.5302,26819.0
2016-01-13 14:45:00,50.26,50.38,50.25,50.38,18980.0,41.5385,41.6377,41.5302,41.6377,18980.0
2016-01-13 14:50:00,50.37,50.55,50.37,50.54,14163.0,41.6294,41.7782,41.6294,41.7699,14163.0
2016-01-13 14:55:00,50.5,50.55,50.45,50.49,22034.0,41.7369,41.7782,41.6955,41.7286,22034.0
2016-01-13 15:00:00,50.49,50.55,50.44,50.51,18510.0,41.7286,41.7782,41.6873,41.7451,18510.0
2016-01-13 15:05:00,50.51,50.55,50.46,50.49,13963.0,41.7451,41.7782,41.7038,41.7286,13963.0
2016-01-13 15:10:00,50.47,50.5,50.39,50.39,18078.0,41.7121,41.7369,41.646,41.646,18078.0
2016-01-13 15:15:00,50.38,50.65,50.37,50.6,15529.0,41.6377,41.8608,41.6294,41.8195,15529.0
2016-01-13 15:20:00,50.58,50.62,50.52,50.6,17928.0,41.803,41.836,41.7534,41.8195,17928.0
2016-01-13 15:25:00,50.61,50.73,50.54,50.55,71713.0,41.8278,41.927,41.7699,41.7782,71713.0
2016-01-13 15:30:00,50.54,50.59,50.46,50.5,28964.0,41.7699,41.8112,41.7038,41.7369,28964.0
2016-01-13 15:35:00,50.48,50.51,50.32,50.39,51240.0,41.7203,41.7451,41.5881,41.646,51240.0
2016-01-13 15:40:00,50.4,50.51,50.29,50.3,36603.0,41.6542,41.7451,41.5633,41.5716,36603.0
2016-01-13 15:45:00,50.29,50.34,50.1,50.11,34076.0,41.5633,41.6046,41.4063,41.4145,34076.0
2016-01-13 15:50:00,50.11,50.14,50.03,50.1,96023.0,41.4145,41.4393,41.3484,41.4063,96023.0
2016-01-13 15:55:00,50.11,50.19,50.09,50.12,162625.0,41.4145,41.4807,41.398,41.4228,162625.0
2016-01-14 09:30:00,50.58,50.98,50.23,50.42,38723.0,41.803,42.1336,41.5137,41.6707,38723.0
2016-01-14 09:35:00,50.37,50.37,50.16,50.16,11285.0,41.6294,41.6294,41.4559,41.4559,11285.0
2016-01-14 09:40:00,50.16,50.27,50.03,50.25,9340.0,41.4559,41.5468,41.3484,41.5302,9340.0
2016-01-14 09:45:00,50.27,50.41,50.25,50.37,22009.0,41.5468,41.6625,41.5302,41.6294,22009.0
2016-01-14 09:50:00,50.35,50.38,50.08,50.09,50690.0,41.6129,41.6377,41.3897,41.398,50690.0
2016-01-14 09:55:00,50.09,50.14,49.96,50.01,29766.0,41.398,41.4393,41.2906,41.3319,29766.0
2016-01-14 10:00:00,50.02,50.05,49.91,50.01,58974.0,41.3402,41.365,41.2492,41.3319,58974.0
2016-01-14 10:05:00,50.01,50.23,49.93,50.04,35981.0,41.3319,41.5137,41.2658,41.3567,35981.0
2016-01-14 10:10:00,50.01,50.36,50.0,50.36,22019.0,41.3319,41.6212,41.3236,41.6212,22019.0
2016-01-14 10:15:00,50.37,50.5,50.29,50.5,53147.0,41.6294,41.7369,41.5633,41.7369,53147.0
2016-01-14 10:20:00,50.51,50.66,50.4,50.62,26607.0,41.7451,41.8691,41.6542,41.836,26607.0
2016-01-14 10:25:00,50.64,50.73,50.6,50.6,54775.0,41.8526,41.927,41.8195,41.8195,54775.0
2016-01-14 10:30:00,50.63,50.9,50.58,50.8,44538.0,41.8443,42.0675,41.803,41.9848,44538.0
2016-01-14 10:35:00,50.79,50.93,50.78,50.8,29819.0,41.9765,42.0922,41.9683,41.9848,29819.0
2016-01-14 10:40:00,50.81,50.96,50.71,50.96,37809.0,41.9931,42.117,41.9104,42.117,37809.0
2016-01-14 10:45:00,50.99,50.99,50.84,50.92,38419.0,42.1418,42.1418,42.0179,42.084,38419.0
2016-01-14 10:50:00,50.91,50.94,50.87,50.89,33705.0,42.0757,42.1005,42.0427,42.0592,33705.0
2016-01-14 10:55:00,50.87,50.87,50.69,50.7,17268.0,42.0427,42.0427,41.8939,41.9022,17268.0
2016-01-14 11:00:00,50.7,50.74,50.5,50.5,42502.0,41.9022,41.9352,41.7369,41.7369,42502.0
2016-01-14 11:05:00,50.46,50.53,50.4,50.41,18465.0,41.7038,41.7617,41.6542,41.6625,18465.0
2016-01-14 11:10:00,50.43,50.53,50.41,50.5,16332.0,41.679,41.7617,41.6625,41.7369,16332.0
2016-01-14 11:15:00,50.5,50.51,50.39,50.41,25370.0,41.7369,41.7451,41.646,41.6625,25370.0
2016-01-14 11:20:00,50.42,50.44,50.32,50.39,30505.0,41.6707,41.6873,41.5881,41.646,30505.0
2016-01-14 11:25:00,50.38,50.49,50.35,50.44,15864.0,41.6377,41.7286,41.6129,41.6873,15864.0
2016-01-14 11:30:00,50.42,50.47,50.24,50.4,71879.0,41.6707,41.7121,41.522,41.6542,71879.0
2016-01-14 11:35:00,50.41,50.5,50.36,50.49,17835.0,41.6625,41.7369,41.6212,41.7286,17835.0
2016-01-14 11:40:00,50.47,50.55,50.41,50.48,46103.0,41.7121,41.7782,41.6625,41.7203,46103.0
2016-01-14 11:45:00,50.52,50.63,50.48,50.55,26587.0,41.7534,41.8443,41.7203,41.7782,26587.0
2016-01-14 11:50:00,50.55,50.64,50.47,50.62,16200.0,41.7782,41.8526,41.7121,41.836,16200.0
2016-01-14 11:55:00,50.58,50.7,50.58,50.63,17599.0,41.803,41.9022,41.803,41.8443,17599.0
2016-01-14 12:00:00,50.64,50.74,50.64,50.69,36998.0,41.8526,41.9352,41.8526,41.8939,36998.0
2016-01-14 12:05:00,50.65,50.72,50.59,50.6,15873.0,41.8608,41.9187,41.8112,41.8195,15873.0
2016-01-14 12:10:00,50.61,50.63,50.5,50.56,16815.0,41.8278,41.8443,41.7369,41.7865,16815.0
2016-01-14 12:15:00,50.57,50.71,50.56,50.7,16977.0,41.7947,41.9104,41.7865,41.9022,16977.0
2016-01-14 12:20:00,50.7,50.77,50.62,50.75,13726.0,41.9022,41.96,41.836,41.9435,13726.0
2016-01-14 12:25:00,50.73,50.73,50.69,50.69,6749.0,41.927,41.927,41.8939,41.8939,6749.0
2016-01-14 12:30:00,50.7,50.74,50.63,50.71,17411.0,41.9022,41.9352,41.8443,41.9104,17411.0
2016-01-14 12:35:00,50.7,50.77,50.67,50.75,10971.0,41.9022,41.96,41.8774,41.9435,10971.0
2016-01-14 12:40:00,50.75,50.89,50.75,50.76,28061.0,41.9435,42.0592,41.9435,41.9517,28061.0
2016-01-14 12:45:00,50.78,50.83,50.72,50.77,8418.0,41.9683,42.0096,41.9187,41.96,8418.0
2016-01-14 12:50:00,50.76,50.79,50.71,50.78,18517.0,41.9517,41.9765,41.9104,41.9683,18517.0
2016-01-14 12:55:00,50.79,50.82,50.67,50.67,9190.0,41.9765,42.0013,41.8774,41.8774,9190.0
2016-01-14 13:00:00,50.68,50.78,50.64,50.78,7127.0,41.8856,41.9683,41.8526,41.9683,7127.0
2016-01-14 13:05:00,50.76,50.86,50.76,50.83,10875.0,41.9517,42.0344,41.9517,42.0096,10875.0
2016-01-14 13:10:00,50.85,50.85,50.73,50.73,8113.0,42.0261,42.0261,41.927,41.927,8113.0
2016-01-14 13:15:00,50.76,50.85,50.7,50.85,9844.0,41.9517,42.0261,41.9022,42.0261,9844.0
2016-01-14 13:20:00,50.85,50.93,50.84,50.9,16530.0,42.0261,42.0922,42.0179,42.0675,16530.0
2016-01-14 13:25:00,50.9,50.98,50.9,50.95,11481.0,42.0675,42.1336,42.0675,42.1088,11481.0
2016-01-14 13:30:00,50.96,51.01,50.91,51.01,29293.0,42.117,42.1584,42.0757,42.1584,29293.0
2016-01-14 13:35:00,51.0,51.06,50.91,50.95,18855.0,42.1501,42.1997,42.0757,42.1088,18855.0
2016-01-14 13:40:00,50.95,50.98,50.78,50.8,22039.0,42.1088,42.1336,41.9683,41.9848,22039.0
2016-01-14 13:45:00,50.8,50.8,50.69,50.77,17537.0,41.9848,41.9848,41.8939,41.96,17537.0
2016-01-14 13:50:00,50.77,50.91,50.74,50.9,13012.0,41.96,42.0757,41.9352,42.0675,13012.0
2016-01-14 13:55:00,50.91,50.94,50.85,50.92,58154.0,42.0757,42.1005,42.0261,42.084,58154.0
2016-01-14 14:00:00,50.91,50.95,50.79,50.79,87722.0,42.0757,42.1088,41.9765,41.9765,87722.0
2016-01-14 14:05:00,50.8,50.87,50.8,50.82,15623.0,41.9848,42.0427,41.9848,42.0013,15623.0
2016-01-14 14:10:00,50.82,50.85,50.72,50.83,35828.0,42.0013,42.0261,41.9187,42.0096,35828.0
2016-01-14 14:15:00,50.83,50.87,50.78,50.78,27407.0,42.0096,42.0427,41.9683,41.9683,27407.0
2016-01-14 14:20:00,50.78,50.81,50.73,50.81,39334.0,41.9683,41.9931,41.927,41.9931,39334.0
2016-01-14 14:25:00,50.81,50.81,50.75,50.8,42509.0,41.9931,41.9931,41.9435,41.9848,42509.0
2016-01-14 14:30:00,50.81,50.86,50.79,50.84,35127.0,41.9931,42.0344,41.9765,42.0179,35127.0
2016-01-14 14:35:00,50.84,50.88,50.79,50.82,69555.0,42.0179,42.0509,41.9765,42.0013,69555.0
2016-01-14 14:40:00,50.82,50.92,50.81,50.82,48819.0,42.0013,42.084,41.9931,42.0013,48819.0
2016-01-14 14:45:00,50.81,50.86,50.78,50.83,21408.0,41.9931,42.0344,41.9683,42.0096,21408.0
2016-01-14 14:50:00,50.85,50.93,50.82,50.92,63197.0,42.0261,42.0922,42.0013,42.084,63197.0
2016-01-14 14:55:00,50.92,50.96,50.87,50.9,34795.0,42.084,42.117,42.0427,42.0675,34795.0
2016-01-14 15:00:00,50.91,50.92,50.85,50.9,30530.0,42.0757,42.084,42.0261,42.0675,30530.0
2016-01-14 15:05:00,50.91,50.96,50.89,50.9,36744.0,42.0757,42.117,42.0592,42.0675,36744.0
2016-01-14 15:10:00,50.91,50.96,50.87,50.91,22226.0,42.0757,42.117,42.0427,42.0757,22226.0
2016-01-14 15:15:00,50.92,50.93,50.85,50.89,28166.0,42.084,42.0922,42.0261,42.0592,28166.0
2016-01-14 15:20:00,50.89,50.95,50.88,50.9,23982.0,42.0592,42.1088,42.0509,42.0675,23982.0
2016-01-14 15:25:00,50.9,50.92,50.8,50.8,28416.0,42.0675,42.084,41.9848,41.9848,28416.0
2016-01-14 15:30:00,50.8,50.8,50.57,50.6,51202.0,41.9848,41.9848,41.7947,41.8195,51202.0
2016-01-14 15:35:00,50.61,50.64,50.44,50.5,61803.0,41.8278,41.8526,41.6873,41.7369,61803.0
2016-01-14 15:40:00,50.49,50.58,50.44,50.57,59601.0,41.7286,41.803,41.6873,41.7947,59601.0
2016-01-14 15:45:00,50.56,50.57,50.48,50.51,71585.0,41.7865,41.7947,41.7203,41.7451,71585.0
2016-01-14 15:50:00,50.54,50.68,50.52,50.6,89778.0,41.7699,41.8856,41.7534,41.8195,89778.0
2016-01-14 15:55:00,50.61,50.68,50.49,50.5,190050.0,41.8278,41.8856,41.7286,41.7369,190050.0
2016-01-15 09:30:00,48.4,48.4,47.24,48.0,398483.0,40.0013,40.0013,39.0426,39.6707,398483.0
2016-01-15 09:35:00,48.0,48.67,47.96,48.31,122150.0,39.6707,40.2244,39.6376,39.9269,122150.0
2016-01-15 09:40:00,48.31,48.58,48.18,48.44,180403.0,39.9269,40.15,39.8194,40.0343,180403.0
2016-01-15 09:45:00,48.42,48.66,48.3,48.65,159513.0,40.0178,40.2162,39.9186,40.2079,159513.0
2016-01-15 09:50:00,48.65,48.86,48.4,48.41,200337.0,40.2079,40.3814,40.0013,40.0095,200337.0
2016-01-15 09:55:00,48.41,48.42,48.09,48.14,185545.0,40.0095,40.0178,39.7451,39.7864,185545.0
2016-01-15 10:00:00,48.11,48.14,47.9,48.02,98180.0,39.7616,39.7864,39.588,39.6872,98180.0
2016-01-15 10:05:00,48.01,48.34,47.98,48.25,178265.0,39.6789,39.9517,39.6542,39.8773,178265.0
2016-01-15 10:10:00,48.25,48.85,48.25,48.75,171641.0,39.8773,40.3732,39.8773,40.2905,171641.0
2016-01-15 10:15:00,48.72,48.75,48.58,48.67,98279.0,40.2657,40.2905,40.15,40.2244,98279.0
2016-01-15 10:20:00,48.68,49.07,48.64,48.97,122975.0,40.2327,40.555,40.1996,40.4724,122975.0
2016-01-15 10:25:00,48.98,49.63,48.97,49.35,212949.0,40.4806,41.0178,40.4724,40.7864,212949.0
2016-01-15 10:30:00,49.32,49.6,49.12,49.42,202233.0,40.7616,40.993,40.5963,40.8443,202233.0
2016-01-15 10:35:00,49.39,49.45,49.13,49.19,110638.0,40.8195,40.8691,40.6046,40.6542,110638.0
2016-01-15 10:40:00,49.16,49.23,48.99,49.01,78151.0,40.6294,40.6872,40.4889,40.5054,78151.0
2016-01-15 10:45:00,49.02,49.07,48.99,49.07,49315.0,40.5137,40.555,40.4889,40.555,49315.0
2016-01-15 10:50:00,49.08,49.08,48.74,48.76,80549.0,40.5633,40.5633,40.2823,40.2988,80549.0
2016-01-15 10:55:00,48.76,48.77,48.6,48.62,43563.0,40.2988,40.3071,40.1666,40.1831,43563.0
2016-01-15 11:00:00,48.62,48.83,48.6,48.8,66789.0,40.1831,40.3567,40.1666,40.3319,66789.0
2016-01-15 11:05:00,48.78,48.96,48.77,48.94,91600.0,40.3153,40.4641,40.3071,40.4476,91600.0
2016-01-15 11:10:00,48.94,48.98,48.76,48.96,73699.0,40.4476,40.4806,40.2988,40.4641,73699.0
2016-01-15 11:15:00,48.97,49.06,48.97,49.01,56300.0,40.4724,40.5467,40.4724,40.5054,56300.0
2016-01-15 11:20:00,49.02,49.08,48.9,48.98,73767.0,40.5137,40.5633,40.4145,40.4806,73767.0
2016-01-15 11:25:00,48.98,49.12,48.92,49.04,92520.0,40.4806,40.5963,40.431,40.5302,92520.0
2016-01-15 11:30:00,49.03,49.11,48.98,49.0,69841.0,40.5219,40.5881,40.4806,40.4972,69841.0
2016-01-15 11:35:00,49.0,49.02,48.92,48.95,76330.0,40.4972,40.5137,40.431,40.4558,76330.0
2016-01-15 11:40:00,48.94,48.96,48.79,48.89,42782.0,40.4476,40.4641,40.3236,40.4062,42782.0
2016-01-15 11:45:00,48.9,49.03,48.85,48.86,33422.0,40.4145,40.5219,40.3732,40.3814,33422.0
2016-01-15 11:50:00,48.85,48.96,48.79,48.82,29328.0,40.3732,40.4641,40.3236,40.3484,29328.0
2016-01-15 11:55:00,48.83,48.95,48.8,48.86,32111.0,40.3567,40.4558,40.3319,40.3814,32111.0
2016-01-15 12:00:00,48.84,48.86,48.7,48.76,27356.0,40.3649,40.3814,40.2492,40.2988,27356.0
2016-01-15 12:05:00,48.75,48.84,48.67,48.84,22895.0,40.2905,40.3649,40.2244,40.3649,22895.0
2016-01-15 12:10:00,48.85,48.94,48.76,48.8,27797.0,40.3732,40.4476,40.2988,40.3319,27797.0
2016-01-15 12:15:00,48.79,48.85,48.72,48.78,75877.0,40.3236,40.3732,40.2657,40.3153,75877.0
2016-01-15 12:20:00,48.76,48.79,48.62,48.62,53297.0,40.2988,40.3236,40.1831,40.1831,53297.0
2016-01-15 12:25:00,48.61,48.71,48.51,48.7,46580.0,40.1748,40.2575,40.0922,40.2492,46580.0
2016-01-15 12:30:00,48.68,48.73,48.64,48.7,96921.0,40.2327,40.274,40.1996,40.2492,96921.0
2016-01-15 12:35:00,48.69,48.71,48.51,48.57,66829.0,40.2409,40.2575,40.0922,40.1418,66829.0
2016-01-15 12:40:00,48.56,48.69,48.47,48.64,61760.0,40.1335,40.2409,40.0591,40.1996,61760.0
2016-01-15 12:45:00,48.64,48.76,48.58,48.71,56701.0,40.1996,40.2988,40.15,40.2575,56701.0
2016-01-15 12:50:00,48.7,48.83,48.67,48.75,40434.0,40.2492,40.3567,40.2244,40.2905,40434.0
2016-01-15 12:55:00,48.74,48.89,48.72,48.77,32547.0,40.2823,40.4062,40.2657,40.3071,32547.0
2016-01-15 13:00:00,48.75,48.88,48.67,48.85,53181.0,40.2905,40.398,40.2244,40.3732,53181.0
2016-01-15 13:05:00,48.85,48.86,48.68,48.75,75913.0,40.3732,40.3814,40.2327,40.2905,75913.0
2016-01-15 13:10:00,48.75,49.08,48.74,49.02,38922.0,40.2905,40.5633,40.2823,40.5137,38922.0
2016-01-15 13:15:00,49.02,49.12,48.88,49.0,59022.0,40.5137,40.5963,40.398,40.4972,59022.0
2016-01-15 13:20:00,49.01,49.04,48.84,48.91,31197.0,40.5054,40.5302,40.3649,40.4228,31197.0
2016-01-15 13:25:00,48.93,49.02,48.86,48.88,34678.0,40.4393,40.5137,40.3814,40.398,34678.0
2016-01-15 13:30:00,48.87,48.91,48.76,48.91,29814.0,40.3897,40.4228,40.2988,40.4228,29814.0
2016-01-15 13:35:00,48.92,48.95,48.73,48.75,27029.0,40.431,40.4558,40.274,40.2905,27029.0
2016-01-15 13:40:00,48.78,49.07,48.76,49.05,62014.0,40.3153,40.555,40.2988,40.5385,62014.0
2016-01-15 13:45:00,49.05,49.09,48.92,48.94,45212.0,40.5385,40.5715,40.431,40.4476,45212.0
2016-01-15 13:50:00,48.93,49.11,48.86,49.08,30841.0,40.4393,40.5881,40.3814,40.5633,30841.0
2016-01-15 13:55:00,49.08,49.15,49.0,49.14,84154.0,40.5633,40.6211,40.4972,40.6129,84154.0
2016-01-15 14:00:00,49.15,49.29,49.13,49.25,75606.0,40.6211,40.7368,40.6046,40.7038,75606.0
2016-01-15 14:05:00,49.25,49.51,49.24,49.51,42022.0,40.7038,40.9187,40.6955,40.9187,42022.0
2016-01-15 14:10:00,49.52,49.68,49.5,49.57,60299.0,40.9269,41.0592,40.9104,40.9682,60299.0
2016-01-15 14:15:00,49.56,49.58,49.39,49.53,46759.0,40.96,40.9765,40.8195,40.9352,46759.0
2016-01-15 14:20:00,49.55,49.57,49.44,49.51,49603.0,40.9517,40.9682,40.8608,40.9187,49603.0
2016-01-15 14:25:00,49.51,49.64,49.47,49.54,82377.0,40.9187,41.0261,40.8856,40.9435,82377.0
2016-01-15 14:30:00,49.54,49.61,49.42,49.43,111926.0,40.9435,41.0013,40.8443,40.8525,111926.0
2016-01-15 14:35:00,49.43,49.44,49.31,49.43,55164.0,40.8525,40.8608,40.7534,40.8525,55164.0
2016-01-15 14:40:00,49.44,49.63,49.44,49.59,47390.0,40.8608,41.0178,40.8608,40.9848,47390.0
2016-01-15 14:45:00,49.6,49.65,49.56,49.64,43709.0,40.993,41.0344,40.96,41.0261,43709.0
2016-01-15 14:50:00,49.65,49.78,49.51,49.74,62504.0,41.0344,41.1418,40.9187,41.1087,62504.0
2016-01-15 14:55:00,49.74,49.93,49.71,49.93,69900.0,41.1087,41.2658,41.084,41.2658,69900.0
2016-01-15 15:00:00,49.93,49.95,49.72,49.83,89904.0,41.2658,41.2823,41.0922,41.1831,89904.0
2016-01-15 15:05:00,49.83,49.88,49.71,49.73,81826.0,41.1831,41.2245,41.084,41.1005,81826.0
2016-01-15 15:10:00,49.72,49.73,49.53,49.68,89592.0,41.0922,41.1005,40.9352,41.0592,89592.0
2016-01-15 15:15:00,49.68,49.71,49.41,49.46,71111.0,41.0592,41.084,40.836,40.8773,71111.0
2016-01-15 15:20:00,49.46,49.69,49.45,49.69,60273.0,40.8773,41.0674,40.8691,41.0674,60273.0
2016-01-15 15:25:00,49.69,49.83,49.66,49.79,76470.0,41.0674,41.1831,41.0426,41.1501,76470.0
2016-01-15 15:30:00,49.79,49.79,49.51,49.66,76841.0,41.1501,41.1501,40.9187,41.0426,76841.0
2016-01-15 15:35:00,49.65,49.69,49.56,49.6,147375.0,41.0344,41.0674,40.96,40.993,147375.0
2016-01-15 15:40:00,49.6,49.77,49.6,49.77,259415.0,40.993,41.1335,40.993,41.1335,259415.0
2016-01-15 15:45:00,49.76,49.9,49.71,49.78,226147.0,41.1253,41.241,41.084,41.1418,226147.0
2016-01-15 15:50:00,49.79,49.87,49.78,49.82,150206.0,41.1501,41.2162,41.1418,41.1749,150206.0
2016-01-15 15:55:00,49.82,49.89,49.7,49.82,382151.0,41.1749,41.2327,41.0757,41.1749,382151.0
2016-01-19 09:30:00,50.33,50.98,50.33,50.48,73244.0,41.5964,42.1336,41.5964,41.7203,73244.0
2016-01-19 09:35:00,50.48,50.53,50.23,50.44,52522.0,41.7203,41.7617,41.5137,41.6873,52522.0
2016-01-19 09:40:00,50.43,50.66,50.35,50.47,46347.0,41.679,41.8691,41.6129,41.7121,46347.0
2016-01-19 09:45:00,50.44,50.63,50.41,50.53,36730.0,41.6873,41.8443,41.6625,41.7617,36730.0
2016-01-19 09:50:00,50.53,50.6,50.38,50.54,31711.0,41.7617,41.8195,41.6377,41.7699,31711.0
2016-01-19 09:55:00,50.54,50.54,50.37,50.4,32221.0,41.7699,41.7699,41.6294,41.6542,32221.0
2016-01-19 10:00:00,50.4,50.52,50.33,50.35,48154.0,41.6542,41.7534,41.5964,41.6129,48154.0
2016-01-19 10:05:00,50.35,50.51,50.32,50.32,33082.0,41.6129,41.7451,41.5881,41.5881,33082.0
2016-01-19 10:10:00,50.33,50.41,50.28,50.39,26524.0,41.5964,41.6625,41.555,41.646,26524.0
2016-01-19 10:15:00,50.39,50.66,50.38,50.58,29635.0,41.646,41.8691,41.6377,41.803,29635.0
2016-01-19 10:20:00,50.58,50.67,50.49,50.54,23963.0,41.803,41.8774,41.7286,41.7699,23963.0
2016-01-19 10:25:00,50.57,50.58,50.4,50.57,60821.0,41.7947,41.803,41.6542,41.7947,60821.0
2016-01-19 10:30:00,50.55,50.61,50.36,50.36,19991.0,41.7782,41.8278,41.6212,41.6212,19991.0
2016-01-19 10:35:00,50.38,50.4,50.28,50.32,18965.0,41.6377,41.6542,41.555,41.5881,18965.0
2016-01-19 10:40:00,50.28,50.39,50.23,50.33,33511.0,41.555,41.646,41.5137,41.5964,33511.0
2016-01-19 10:45:00,50.3,50.43,50.26,50.38,33971.0,41.5716,41.679,41.5385,41.6377,33971.0
2016-01-19 10:50:00,50.37,50.42,50.22,50.24,60230.0,41.6294,41.6707,41.5055,41.522,60230.0
2016-01-19 10:55:00,50.24,50.3,50.16,50.24,26543.0,41.522,41.5716,41.4559,41.522,26543.0
2016-01-19 11:00:00,50.23,50.3,50.14,50.16,24786.0,41.5137,41.5716,41.4393,41.4559,24786.0
2016-01-19 11:05:00,50.15,50.2,50.02,50.08,53900.0,41.4476,41.4889,41.3402,41.3897,53900.0
2016-01-19 11:10:00,50.06,50.06,49.86,49.87,49306.0,41.3732,41.3732,41.2079,41.2162,49306.0
2016-01-19 11:15:00,49.83,49.95,49.78,49.78,21789.0,41.1831,41.2823,41.1418,41.1418,21789.0
2016-01-19 11:20:00,49.79,49.86,49.61,49.72,25434.0,41.1501,41.2079,41.0013,41.0922,25434.0
2016-01-19 11:25:00,49.72,50.0,49.72,50.0,19082.0,41.0922,41.3236,41.0922,41.3236,19082.0
2016-01-19 11:30:00,49.99,50.05,49.79,49.79,51548.0,41.3154,41.365,41.1501,41.1501,51548.0
2016-01-19 11:35:00,49.79,49.89,49.72,49.88,18435.0,41.1501,41.2327,41.0922,41.2245,18435.0
2016-01-19 11:40:00,49.89,50.0,49.84,50.0,17518.0,41.2327,41.3236,41.1914,41.3236,17518.0
2016-01-19 11:45:00,50.01,50.05,49.75,49.75,14571.0,41.3319,41.365,41.117,41.117,14571.0
2016-01-19 11:50:00,49.75,49.88,49.73,49.82,15205.0,41.117,41.2245,41.1005,41.1749,15205.0
2016-01-19 11:55:00,49.81,49.88,49.67,49.67,32124.0,41.1666,41.2245,41.0509,41.0509,32124.0
2016-01-19 12:00:00,49.68,49.71,49.61,49.67,24049.0,41.0592,41.084,41.0013,41.0509,24049.0
2016-01-19 12:05:00,49.68,49.71,49.64,49.65,45121.0,41.0592,41.084,41.0261,41.0344,45121.0
2016-01-19 12:10:00,49.65,49.77,49.63,49.77,12662.0,41.0344,41.1335,41.0178,41.1335,12662.0
2016-01-19 12:15:00,49.76,49.76,49.59,49.65,28691.0,41.1253,41.1253,40.9848,41.0344,28691.0
2016-01-19 12:20:00,49.65,49.75,49.64,49.72,38815.0,41.0344,41.117,41.0261,41.0922,38815.0
2016-01-19 12:25:00,49.72,49.88,49.72,49.88,25766.0,41.0922,41.2245,41.0922,41.2245,25766.0
2016-01-19 12:30:00,49.87,49.93,49.86,49.89,21488.0,41.2162,41.2658,41.2079,41.2327,21488.0
2016-01-19 12:35:00,49.86,49.91,49.79,49.81,22473.0,41.2079,41.2492,41.1501,41.1666,22473.0
2016-01-19 12:40:00,49.81,49.85,49.66,49.66,15533.0,41.1666,41.1997,41.0426,41.0426,15533.0
2016-01-19 12:45:00,49.64,49.66,49.48,49.53,17705.0,41.0261,41.0426,40.8939,40.9352,17705.0
2016-01-19 12:50:00,49.52,49.61,49.5,49.59,21481.0,40.9269,41.0013,40.9104,40.9848,21481.0
2016-01-19 12:55:00,49.6,49.69,49.57,49.59,10085.0,40.993,41.0674,40.9682,40.9848,10085.0
2016-01-19 13:00:00,49.58,49.65,49.52,49.53,22863.0,40.9765,41.0344,40.9269,40.9352,22863.0
2016-01-19 13:05:00,49.5,49.57,49.41,49.54,27064.0,40.9104,40.9682,40.836,40.9435,27064.0
2016-01-19 13:10:00,49.53,49.56,49.45,49.49,25044.0,40.9352,40.96,40.8691,40.9021,25044.0
2016-01-19 13:15:00,49.48,49.59,49.45,49.58,20634.0,40.8939,40.9848,40.8691,40.9765,20634.0
2016-01-19 13:20:00,49.6,49.74,49.58,49.58,19402.0,40.993,41.1087,40.9765,40.9765,19402.0
2016-01-19 13:25:00,49.57,49.58,49.41,49.41,15444.0,40.9682,40.9765,40.836,40.836,15444.0
2016-01-19 13:30:00,49.43,49.49,49.35,49.37,18532.0,40.8525,40.9021,40.7864,40.803,18532.0
2016-01-19 13:35:00,49.37,49.52,49.31,49.51,25476.0,40.803,40.9269,40.7534,40.9187,25476.0
2016-01-19 13:40:00,49.51,49.51,49.33,49.33,18306.0,40.9187,40.9187,40.7699,40.7699,18306.0
2016-01-19 13:45:00,49.32,49.54,49.32,49.53,14289.0,40.7616,40.9435,40.7616,40.9352,14289.0
2016-01-19 13:50:00,49.52,49.52,49.28,49.3,14514.0,40.9269,40.9269,40.7286,40.7451,14514.0
2016-01-19 13:55:00,49.31,49.48,49.31,49.39,17111.0,40.7534,40.8939,40.7534,40.8195,17111.0
2016-01-19 14:00:00,49.38,49.39,49.29,49.31,21827.0,40.8112,40.8195,40.7368,40.7534,21827.0
2016-01-19 14:05:00,49.3,49.3,49.06,49.07,36379.0,40.7451,40.7451,40.5467,40.555,36379.0
2016-01-19 14:10:00,49.08,49.12,48.96,48.98,36780.0,40.5633,40.5963,40.4641,40.4806,36780.0
2016-01-19 14:15:00,48.96,49.01,48.86,48.97,57264.0,40.4641,40.5054,40.3814,40.4724,57264.0
2016-01-19 14:20:00,48.96,48.98,48.82,48.94,48909.0,40.4641,40.4806,40.3484,40.4476,48909.0
2016-01-19 14:25:00,48.95,49.02,48.88,48.98,41151.0,40.4558,40.5137,40.398,40.4806,41151.0
2016-01-19 14:30:00,48.98,48.99,48.9,48.92,36702.0,40.4806,40.4889,40.4145,40.431,36702.0
2016-01-19 14:35:00,48.93,48.95,48.74,48.79,40032.0,40.4393,40.4558,40.2823,40.3236,40032.0
2016-01-19 14:40:00,48.79,48.82,48.53,48.56,41123.0,40.3236,40.3484,40.1087,40.1335,41123.0
2016-01-19 14:45:00,48.55,48.61,48.52,48.54,39242.0,40.1252,40.1748,40.1004,40.117,39242.0
2016-01-19 14:50:00,48.54,48.81,48.49,48.81,141635.0,40.117,40.3401,40.0757,40.3401,141635.0
2016-01-19 14:55:00,48.82,48.88,48.71,48.8,44336.0,40.3484,40.398,40.2575,40.3319,44336.0
2016-01-19 15:00:00,48.79,49.04,48.72,49.02,34649.0,40.3236,40.5302,40.2657,40.5137,34649.0
2016-01-19 15:05:00,49.04,49.05,48.93,48.95,49421.0,40.5302,40.5385,40.4393,40.4558,49421.0
2016-01-19 15:10:00,48.96,49.03,48.91,48.92,75664.0,40.4641,40.5219,40.4228,40.431,75664.0
2016-01-19 15:15:00,48.93,48.98,48.84,48.92,46378.0,40.4393,40.4806,40.3649,40.431,46378.0
2016-01-19 15:20:00,48.92,49.1,48.84,49.08,46429.0,40.431,40.5798,40.3649,40.5633,46429.0
2016-01-19 15:25:00,49.07,49.32,49.06,49.3,43011.0,40.555,40.7616,40.5467,40.7451,43011.0
2016-01-19 15:30:00,49.29,49.36,49.21,49.33,52704.0,40.7368,40.7947,40.6707,40.7699,52704.0
2016-01-19 15:35:00,49.32,49.43,49.26,49.33,58816.0,40.7616,40.8525,40.712,40.7699,58816.0
2016-01-19 15:40:00,49.32,49.49,49.24,49.42,49178.0,40.7616,40.9021,40.6955,40.8443,49178.0
2016-01-19 15:45:00,49.42,49.58,49.36,49.56,62219.0,40.8443,40.9765,40.7947,40.96,62219.0
2016-01-19 15:50:00,49.58,49.61,49.47,49.51,111731.0,40.9765,41.0013,40.8856,40.9187,111731.0
2016-01-19 15:55:00,49.51,49.52,49.37,49.39,167179.0,40.9187,40.9269,40.803,40.8195,167179.0
2016-01-20 09:30:00,49.35,49.74,49.27,49.7,137695.0,40.7864,41.1087,40.7203,41.0757,137695.0
2016-01-20 09:35:00,49.66,49.73,49.35,49.45,74573.0,41.0426,41.1005,40.7864,40.8691,74573.0
2016-01-20 09:40:00,49.44,49.47,49.22,49.42,44757.0,40.8608,40.8856,40.679,40.8443,44757.0
2016-01-20 09:45:00,49.43,49.55,49.37,49.44,39799.0,40.8525,40.9517,40.803,40.8608,39799.0
2016-01-20 09:50:00,49.44,49.73,49.39,49.55,53736.0,40.8608,41.1005,40.8195,40.9517,53736.0
2016-01-20 09:55:00,49.53,49.54,49.06,49.34,57187.0,40.9352,40.9435,40.5467,40.7782,57187.0
2016-01-20 10:00:00,49.34,49.35,49.0,49.06,30093.0,40.7782,40.7864,40.4972,40.5467,30093.0
2016-01-20 10:05:00,49.08,49.41,49.08,49.26,64359.0,40.5633,40.836,40.5633,40.712,64359.0
2016-01-20 10:10:00,49.26,49.46,49.08,49.46,110681.0,40.712,40.8773,40.5633,40.8773,110681.0
2016-01-20 10:15:00,49.46,49.5,49.23,49.3,27184.0,40.8773,40.9104,40.6872,40.7451,27184.0
2016-01-20 10:20:00,49.29,49.46,49.25,49.46,22690.0,40.7368,40.8773,40.7038,40.8773,22690.0
2016-01-20 10:25:00,49.46,49.5,49.36,49.44,29000.0,40.8773,40.9104,40.7947,40.8608,29000.0
2016-01-20 10:30:00,49.44,49.44,49.13,49.2,27003.0,40.8608,40.8608,40.6046,40.6625,27003.0
2016-01-20 10:35:00,49.19,49.21,49.04,49.09,19461.0,40.6542,40.6707,40.5302,40.5715,19461.0
2016-01-20 10:40:00,49.07,49.2,49.01,49.19,30364.0,40.555,40.6625,40.5054,40.6542,30364.0
2016-01-20 10:45:00,49.2,49.2,49.13,49.19,29072.0,40.6625,40.6625,40.6046,40.6542,29072.0
2016-01-20 10:50:00,49.19,49.23,49.1,49.12,34296.0,40.6542,40.6872,40.5798,40.5963,34296.0
2016-01-20 10:55:00,49.12,49.31,49.05,49.24,65843.0,40.5963,40.7534,40.5385,40.6955,65843.0
2016-01-20 11:00:00,49.24,49.37,49.24,49.31,39843.0,40.6955,40.803,40.6955,40.7534,39843.0
2016-01-20 11:05:00,49.32,49.4,49.29,49.33,16369.0,40.7616,40.8277,40.7368,40.7699,16369.0
2016-01-20 11:10:00,49.3,49.5,49.3,49.48,13923.0,40.7451,40.9104,40.7451,40.8939,13923.0
2016-01-20 11:15:00,49.43,49.64,49.39,49.64,59081.0,40.8525,41.0261,40.8195,41.0261,59081.0
2016-01-20 11:20:00,49.64,49.69,49.57,49.63,37189.0,41.0261,41.0674,40.9682,41.0178,37189.0
2016-01-20 11:25:00,49.63,49.99,49.62,49.98,107470.0,41.0178,41.3154,41.0096,41.3071,107470.0
2016-01-20 11:30:00,49.98,50.09,49.96,50.08,35649.0,41.3071,41.398,41.2906,41.3897,35649.0
2016-01-20 11:35:00,50.08,50.45,50.08,50.33,281595.0,41.3897,41.6955,41.3897,41.5964,281595.0
2016-01-20 11:40:00,50.31,50.33,49.93,49.97,94463.0,41.5798,41.5964,41.2658,41.2988,94463.0
2016-01-20 11:45:00,49.96,50.03,49.83,49.83,64086.0,41.2906,41.3484,41.1831,41.1831,64086.0
2016-01-20 11:50:00,49.82,49.82,49.53,49.54,23992.0,41.1749,41.1749,40.9352,40.9435,23992.0
2016-01-20 11:55:00,49.54,49.7,49.52,49.68,29593.0,40.9435,41.0757,40.9269,41.0592,29593.0
2016-01-20 12:00:00,49.67,49.74,49.64,49.64,19427.0,41.0509,41.1087,41.0261,41.0261,19427.0
2016-01-20 12:05:00,49.64,49.65,49.56,49.6,43180.0,41.0261,41.0344,40.96,40.993,43180.0
2016-01-20 12:10:00,49.59,49.7,49.59,49.68,30511.0,40.9848,41.0757,40.9848,41.0592,30511.0
2016-01-20 12:15:00,49.66,49.72,49.63,49.67,40197.0,41.0426,41.0922,41.0178,41.0509,40197.0
2016-01-20 12:20:00,49.67,49.72,49.59,49.61,108836.0,41.0509,41.0922,40.9848,41.0013,108836.0
2016-01-20 12:25:00,49.61,49.68,49.54,49.55,100349.0,41.0013,41.0592,40.9435,40.9517,100349.0
2016-01-20 12:30:00,49.54,49.62,49.54,49.56,53083.0,40.9435,41.0096,40.9435,40.96,53083.0
2016-01-20 12:35:00,49.56,49.6,49.46,49.51,50856.0,40.96,40.993,40.8773,40.9187,50856.0
2016-01-20 12:40:00,49.51,49.59,49.51,49.56,44426.0,40.9187,40.9848,40.9187,40.96,44426.0
2016-01-20 12:45:00,49.55,49.61,49.49,49.52,162269.0,40.9517,41.0013,40.9021,40.9269,162269.0
2016-01-20 12:50:00,49.51,49.65,49.47,49.64,103346.0,40.9187,41.0344,40.8856,41.0261,103346.0
2016-01-20 12:55:00,49.62,49.84,49.62,49.82,46484.0,41.0096,41.1914,41.0096,41.1749,46484.0
2016-01-20 13:00:00,49.83,49.89,49.7,49.83,38638.0,41.1831,41.2327,41.0757,41.1831,38638.0
2016-01-20 13:05:00,49.85,49.85,49.66,49.66,22243.0,41.1997,41.1997,41.0426,41.0426,22243.0
2016-01-20 13:10:00,49.69,49.7,49.49,49.54,26417.0,41.0674,41.0757,40.9021,40.9435,26417.0
2016-01-20 13:15:00,49.55,49.76,49.45,49.45,67377.0,40.9517,41.1253,40.8691,40.8691,67377.0
2016-01-20 13:20:00,49.47,49.67,49.46,49.63,23028.0,40.8856,41.0509,40.8773,41.0178,23028.0
2016-01-20 13:25:00,49.65,49.65,49.5,49.52,25725.0,41.0344,41.0344,40.9104,40.9269,25725.0
2016-01-20 13:30:00,49.52,49.71,49.51,49.66,13710.0,40.9269,41.084,40.9187,41.0426,13710.0
2016-01-20 13:35:00,49.63,49.81,49.62,49.81,14780.0,41.0178,41.1666,41.0096,41.1666,14780.0
2016-01-20 13:40:00,49.82,50.01,49.79,50.01,38422.0,41.1749,41.3319,41.1501,41.3319,38422.0
2016-01-20 13:45:00,50.02,50.07,49.87,49.95,25317.0,41.3402,41.3815,41.2162,41.2823,25317.0
2016-01-20 13:50:00,49.94,50.11,49.93,50.04,24094.0,41.274,41.4145,41.2658,41.3567,24094.0
2016-01-20 13:55:00,50.06,50.06,49.91,49.98,32556.0,41.3732,41.3732,41.2492,41.3071,32556.0
2016-01-20 14:00:00,49.98,50.12,49.8,49.89,51953.0,41.3071,41.4228,41.1583,41.2327,51953.0
2016-01-20 14:05:00,49.92,50.16,49.91,50.15,31048.0,41.2575,41.4559,41.2492,41.4476,31048.0
2016-01-20 14:10:00,50.17,50.33,50.16,50.3,42825.0,41.4641,41.5964,41.4559,41.5716,42825.0
2016-01-20 14:15:00,50.26,50.35,50.18,50.25,24284.0,41.5385,41.6129,41.4724,41.5302,24284.0
2016-01-20 14:20:00,50.24,50.34,50.21,50.24,21123.0,41.522,41.6046,41.4972,41.522,21123.0
2016-01-20 14:25:00,50.26,50.29,50.06,50.09,28031.0,41.5385,41.5633,41.3732,41.398,28031.0
2016-01-20 14:30:00,50.1,50.16,50.04,50.16,24969.0,41.4063,41.4559,41.3567,41.4559,24969.0
2016-01-20 14:35:00,50.17,50.36,50.13,50.35,23155.0,41.4641,41.6212,41.4311,41.6129,23155.0
2016-01-20 14:40:00,50.35,50.46,50.25,50.26,39269.0,41.6129,41.7038,41.5302,41.5385,39269.0
2016-01-20 14:45:00,50.26,50.36,50.2,50.31,62424.0,41.5385,41.6212,41.4889,41.5798,62424.0
2016-01-20 14:50:00,50.31,50.57,50.29,50.53,43726.0,41.5798,41.7947,41.5633,41.7617,43726.0
2016-01-20 14:55:00,50.54,50.63,50.36,50.37,23115.0,41.7699,41.8443,41.6212,41.6294,23115.0
2016-01-20 15:00:00,50.37,50.39,50.2,50.38,25322.0,41.6294,41.646,41.4889,41.6377,25322.0
2016-01-20 15:05:00,50.4,50.5,50.36,50.41,23799.0,41.6542,41.7369,41.6212,41.6625,23799.0
2016-01-20 15:10:00,50.43,50.48,50.38,50.44,25131.0,41.679,41.7203,41.6377,41.6873,25131.0
2016-01-20 15:15:00,50.45,50.85,50.44,50.82,37409.0,41.6955,42.0261,41.6873,42.0013,37409.0
2016-01-20 15:20:00,50.82,51.02,50.76,50.98,48131.0,42.0013,42.1666,41.9517,42.1336,48131.0
2016-01-20 15:25:00,50.97,51.13,50.86,51.08,64272.0,42.1253,42.2575,42.0344,42.2162,64272.0
2016-01-20 15:30:00,51.08,51.11,50.73,50.74,64504.0,42.2162,42.241,41.927,41.9352,64504.0
2016-01-20 15:35:00,50.75,50.78,50.54,50.61,124572.0,41.9435,41.9683,41.7699,41.8278,124572.0
2016-01-20 15:40:00,50.61,50.65,50.44,50.48,72465.0,41.8278,41.8608,41.6873,41.7203,72465.0
2016-01-20 15:45:00,50.47,50.53,50.31,50.52,93144.0,41.7121,41.7617,41.5798,41.7534,93144.0
2016-01-20 15:50:00,50.53,50.6,50.46,50.53,141053.0,41.7617,41.8195,41.7038,41.7617,141053.0
2016-01-20 15:55:00,50.53,50.65,50.39,50.57,296894.0,41.7617,41.8608,41.646,41.7947,296894.0
2016-01-21 09:30:00,51.51,51.56,50.61,50.66,150570.0,42.5716,42.6129,41.8278,41.8691,150570.0
2016-01-21 09:35:00,50.7,50.96,50.33,50.52,46992.0,41.9022,42.117,41.5964,41.7534,46992.0
2016-01-21 09:40:00,50.54,50.85,50.51,50.57,28315.0,41.7699,42.0261,41.7451,41.7947,28315.0
2016-01-21 09:45:00,50.57,50.58,50.2,50.26,30699.0,41.7947,41.803,41.4889,41.5385,30699.0
2016-01-21 09:50:00,50.24,50.38,50.23,50.34,18399.0,41.522,41.6377,41.5137,41.6046,18399.0
2016-01-21 09:55:00,50.36,50.53,50.35,50.45,50446.0,41.6212,41.7617,41.6129,41.6955,50446.0
2016-01-21 10:00:00,50.46,50.77,50.46,50.75,17961.0,41.7038,41.96,41.7038,41.9435,17961.0
2016-01-21 10:05:00,50.75,50.92,50.62,50.91,22063.0,41.9435,42.084,41.836,42.0757,22063.0
2016-01-21 10:10:00,50.93,51.09,50.93,51.05,35459.0,42.0922,42.2245,42.0922,42.1914,35459.0
2016-01-21 10:15:00,51.05,51.21,51.02,51.1,43754.0,42.1914,42.3237,42.1666,42.2327,43754.0
2016-01-21 10:20:00,51.1,51.22,51.01,51.07,111922.0,42.2327,42.3319,42.1584,42.208,111922.0
2016-01-21 10:25:00,51.07,51.27,51.07,51.24,46677.0,42.208,42.3732,42.208,42.3485,46677.0
2016-01-21 10:30:00,51.27,51.29,51.02,51.23,51835.0,42.3732,42.3898,42.1666,42.3402,51835.0
2016-01-21 10:35:00,51.26,51.43,51.24,51.36,87351.0,42.365,42.5055,42.3485,42.4476,87351.0
2016-01-21 10:40:00,51.37,51.57,51.34,51.51,36922.0,42.4559,42.6212,42.4311,42.5716,36922.0
2016-01-21 10:45:00,51.52,51.68,51.49,51.56,60147.0,42.5799,42.7121,42.5551,42.6129,60147.0
2016-01-21 10:50:00,51.56,51.6,51.36,51.47,37841.0,42.6129,42.646,42.4476,42.5385,37841.0
2016-01-21 10:55:00,51.44,51.47,51.32,51.35,47523.0,42.5137,42.5385,42.4146,42.4394,47523.0
2016-01-21 11:00:00,51.35,51.49,51.18,51.49,42066.0,42.4394,42.5551,42.2989,42.5551,42066.0
2016-01-21 11:05:00,51.46,51.59,51.4,51.4,33498.0,42.5303,42.6377,42.4807,42.4807,33498.0
2016-01-21 11:10:00,51.41,51.5,51.32,51.44,39914.0,42.489,42.5633,42.4146,42.5137,39914.0
2016-01-21 11:15:00,51.41,51.49,51.36,51.37,39376.0,42.489,42.5551,42.4476,42.4559,39376.0
2016-01-21 11:20:00,51.37,51.38,51.06,51.11,37638.0,42.4559,42.4642,42.1997,42.241,37638.0
2016-01-21 11:25:00,51.13,51.2,50.97,50.99,15713.0,42.2575,42.3154,42.1253,42.1418,15713.0
2016-01-21 11:30:00,51.03,51.09,50.91,50.92,27920.0,42.1749,42.2245,42.0757,42.084,27920.0
2016-01-21 11:35:00,50.94,51.16,50.89,51.14,15138.0,42.1005,42.2823,42.0592,42.2658,15138.0
2016-01-21 11:40:00,51.12,51.13,50.97,51.02,8153.0,42.2493,42.2575,42.1253,42.1666,8153.0
2016-01-21 11:45:00,50.99,51.25,50.99,51.25,8707.0,42.1418,42.3567,42.1418,42.3567,8707.0
2016-01-21 11:50:00,51.24,51.25,51.05,51.05,19179.0,42.3485,42.3567,42.1914,42.1914,19179.0
2016-01-21 11:55:00,51.08,51.28,51.05,51.24,10381.0,42.2162,42.3815,42.1914,42.3485,10381.0
2016-01-21 12:00:00,51.25,51.63,51.25,51.37,56490.0,42.3567,42.6708,42.3567,42.4559,56490.0
2016-01-21 12:05:00,51.39,51.43,51.32,51.35,15480.0,42.4724,42.5055,42.4146,42.4394,15480.0
2016-01-21 12:10:00,51.32,51.35,51.22,51.26,12568.0,42.4146,42.4394,42.3319,42.365,12568.0
2016-01-21 12:15:00,51.27,51.32,51.15,51.18,18832.0,42.3732,42.4146,42.2741,42.2989,18832.0
2016-01-21 12:20:00,51.18,51.24,51.16,51.24,16151.0,42.2989,42.3485,42.2823,42.3485,16151.0
2016-01-21 12:25:00,51.24,51.29,51.24,51.27,21281.0,42.3485,42.3898,42.3485,42.3732,21281.0
2016-01-21 12:30:00,51.27,51.29,51.18,51.19,16096.0,42.3732,42.3898,42.2989,42.3071,16096.0
2016-01-21 12:35:00,51.2,51.27,51.19,51.19,19392.0,42.3154,42.3732,42.3071,42.3071,19392.0
2016-01-21 12:40:00,51.2,51.21,51.08,51.09,12204.0,42.3154,42.3237,42.2162,42.2245,12204.0
2016-01-21 12:45:00,51.1,51.16,51.07,51.14,13856.0,42.2327,42.2823,42.208,42.2658,13856.0
2016-01-21 12:50:00,51.14,51.17,51.07,51.11,13018.0,42.2658,42.2906,42.208,42.241,13018.0
2016-01-21 12:55:00,51.1,51.12,51.06,51.1,30235.0,42.2327,42.2493,42.1997,42.2327,30235.0
2016-01-21 13:00:00,51.12,51.15,51.07,51.11,26986.0,42.2493,42.2741,42.208,42.241,26986.0
2016-01-21 13:05:00,51.12,51.2,51.11,51.18,18107.0,42.2493,42.3154,42.241,42.2989,18107.0
2016-01-21 13:10:00,51.19,51.19,51.06,51.07,25941.0,42.3071,42.3071,42.1997,42.208,25941.0
2016-01-21 13:15:00,51.06,51.14,51.05,51.13,18256.0,42.1997,42.2658,42.1914,42.2575,18256.0
2016-01-21 13:20:00,51.12,51.12,50.98,51.02,57791.0,42.2493,42.2493,42.1336,42.1666,57791.0
2016-01-21 13:25:00,51.02,51.05,50.94,50.95,65989.0,42.1666,42.1914,42.1005,42.1088,65989.0
2016-01-21 13:30:00,50.92,50.99,50.67,50.68,22299.0,42.084,42.1418,41.8774,41.8856,22299.0
2016-01-21 13:35:00,50.67,50.86,50.67,50.86,26866.0,41.8774,42.0344,41.8774,42.0344,26866.0
2016-01-21 13:40:00,50.84,50.84,50.68,50.68,34070.0,42.0179,42.0179,41.8856,41.8856,34070.0
2016-01-21 13:45:00,50.68,50.78,50.64,50.65,43124.0,41.8856,41.9683,41.8526,41.8608,43124.0
2016-01-21 13:50:00,50.63,50.63,50.46,50.55,85314.0,41.8443,41.8443,41.7038,41.7782,85314.0
2016-01-21 13:55:00,50.55,50.64,50.45,50.47,30688.0,41.7782,41.8526,41.6955,41.7121,30688.0
2016-01-21 14:00:00,50.48,50.51,50.31,50.41,39090.0,41.7203,41.7451,41.5798,41.6625,39090.0
2016-01-21 14:05:00,50.41,50.45,50.34,50.41,25779.0,41.6625,41.6955,41.6046,41.6625,25779.0
2016-01-21 14:10:00,50.4,50.4,50.2,50.28,48114.0,41.6542,41.6542,41.4889,41.555,48114.0
2016-01-21 14:15:00,50.29,50.37,50.22,50.26,28824.0,41.5633,41.6294,41.5055,41.5385,28824.0
2016-01-21 14:20:00,50.26,50.33,50.15,50.19,28654.0,41.5385,41.5964,41.4476,41.4807,28654.0
2016-01-21 14:25:00,50.18,50.28,50.11,50.28,32149.0,41.4724,41.555,41.4145,41.555,32149.0
2016-01-21 14:30:00,50.27,50.53,50.27,50.51,125399.0,41.5468,41.7617,41.5468,41.7451,125399.0
2016-01-21 14:35:00,50.52,50.8,50.52,50.65,65030.0,41.7534,41.9848,41.7534,41.8608,65030.0
2016-01-21 14:40:00,50.65,50.78,50.62,50.72,58906.0,41.8608,41.9683,41.836,41.9187,58906.0
2016-01-21 14:45:00,50.71,50.73,50.5,50.52,41280.0,41.9104,41.927,41.7369,41.7534,41280.0
2016-01-21 14:50:00,50.53,50.73,50.53,50.73,45992.0,41.7617,41.927,41.7617,41.927,45992.0
2016-01-21 14:55:00,50.72,50.82,50.68,50.7,43549.0,41.9187,42.0013,41.8856,41.9022,43549.0
2016-01-21 15:00:00,50.7,50.7,50.57,50.66,36396.0,41.9022,41.9022,41.7947,41.8691,36396.0
2016-01-21 15:05:00,50.65,50.66,50.38,50.45,45573.0,41.8608,41.8691,41.6377,41.6955,45573.0
2016-01-21 15:10:00,50.47,50.62,50.42,50.61,37040.0,41.7121,41.836,41.6707,41.8278,37040.0
2016-01-21 15:15:00,50.61,50.61,50.49,50.61,47387.0,41.8278,41.8278,41.7286,41.8278,47387.0
2016-01-21 15:20:00,50.58,50.63,50.47,50.6,29967.0,41.803,41.8443,41.7121,41.8195,29967.0
2016-01-21 15:25:00,50.6,50.69,50.6,50.65,41000.0,41.8195,41.8939,41.8195,41.8608,41000.0
2016-01-21 15:30:00,50.66,50.88,50.65,50.83,61100.0,41.8691,42.0509,41.8608,42.0096,61100.0
2016-01-21 15:35:00,50.85,50.86,50.73,50.78,34224.0,42.0261,42.0344,41.927,41.9683,34224.0
2016-01-21 15:40:00,50.76,50.9,50.71,50.81,64276.0,41.9517,42.0675,41.9104,41.9931,64276.0
2016-01-21 15:45:00,50.81,50.81,50.6,50.67,64030.0,41.9931,41.9931,41.8195,41.8774,64030.0
2016-01-21 15:50:00,50.67,50.74,50.6,50.74,84080.0,41.8774,41.9352,41.8195,41.9352,84080.0
2016-01-21 15:55:00,50.73,50.74,50.52,50.53,135919.0,41.927,41.9352,41.7534,41.7617,135919.0
2016-01-22 09:30:00,51.5,51.76,51.47,51.62,37586.0,42.5633,42.7782,42.5385,42.6625,37586.0
2016-01-22 09:35:00,51.61,51.69,51.32,51.53,19816.0,42.6542,42.7204,42.4146,42.5881,19816.0
2016-01-22 09:40:00,51.5,51.72,51.41,51.66,12876.0,42.5633,42.7452,42.489,42.6956,12876.0
2016-01-22 09:45:00,51.69,51.69,51.52,51.68,9055.0,42.7204,42.7204,42.5799,42.7121,9055.0
2016-01-22 09:50:00,51.69,51.72,51.42,51.51,26945.0,42.7204,42.7452,42.4972,42.5716,26945.0
2016-01-22 09:55:00,51.52,51.52,51.34,51.41,7026.0,42.5799,42.5799,42.4311,42.489,7026.0
2016-01-22 10:00:00,51.42,51.5,51.35,51.39,20928.0,42.4972,42.5633,42.4394,42.4724,20928.0
2016-01-22 10:05:00,51.41,51.45,51.23,51.32,16001.0,42.489,42.522,42.3402,42.4146,16001.0
2016-01-22 10:10:00,51.32,51.47,51.32,51.42,16025.0,42.4146,42.5385,42.4146,42.4972,16025.0
2016-01-22 10:15:00,51.42,51.48,51.33,51.41,17572.0,42.4972,42.5468,42.4228,42.489,17572.0
2016-01-22 10:20:00,51.43,51.48,51.28,51.3,21453.0,42.5055,42.5468,42.3815,42.398,21453.0
2016-01-22 10:25:00,51.28,51.39,51.16,51.22,23305.0,42.3815,42.4724,42.2823,42.3319,23305.0
2016-01-22 10:30:00,51.22,51.33,51.21,51.23,26736.0,42.3319,42.4228,42.3237,42.3402,26736.0
2016-01-22 10:35:00,51.22,51.32,51.16,51.3,27651.0,42.3319,42.4146,42.2823,42.398,27651.0
2016-01-22 10:40:00,51.29,51.34,51.19,51.25,19579.0,42.3898,42.4311,42.3071,42.3567,19579.0
2016-01-22 10:45:00,51.24,51.31,51.23,51.23,12307.0,42.3485,42.4063,42.3402,42.3402,12307.0
2016-01-22 10:50:00,51.21,51.3,51.18,51.23,9972.0,42.3237,42.398,42.2989,42.3402,9972.0
2016-01-22 10:55:00,51.23,51.26,51.18,51.2,17620.0,42.3402,42.365,42.2989,42.3154,17620.0
2016-01-22 11:00:00,51.21,51.27,51.15,51.22,13767.0,42.3237,42.3732,42.2741,42.3319,13767.0
2016-01-22 11:05:00,51.21,51.24,51.13,51.2,12210.0,42.3237,42.3485,42.2575,42.3154,12210.0
2016-01-22 11:10:00,51.16,51.17,51.06,51.09,8000.0,42.2823,42.2906,42.1997,42.2245,8000.0
2016-01-22 11:15:00,51.1,51.23,51.05,51.22,17338.0,42.2327,42.3402,42.1914,42.3319,17338.0
2016-01-22 11:20:00,51.22,51.29,51.18,51.19,7370.0,42.3319,42.3898,42.2989,42.3071,7370.0
2016-01-22 11:25:00,51.19,51.27,51.15,51.24,12591.0,42.3071,42.3732,42.2741,42.3485,12591.0
2016-01-22 11:30:00,51.27,51.28,51.1,51.1,16666.0,42.3732,42.3815,42.2327,42.2327,16666.0
2016-01-22 11:35:00,51.07,51.1,51.03,51.07,21697.0,42.208,42.2327,42.1749,42.208,21697.0
2016-01-22 11:40:00,51.06,51.11,51.04,51.09,13271.0,42.1997,42.241,42.1832,42.2245,13271.0
2016-01-22 11:45:00,51.09,51.11,50.97,50.98,16941.0,42.2245,42.241,42.1253,42.1336,16941.0
2016-01-22 11:50:00,50.98,51.05,50.98,51.02,11164.0,42.1336,42.1914,42.1336,42.1666,11164.0
2016-01-22 11:55:00,51.03,51.03,50.85,50.85,15195.0,42.1749,42.1749,42.0261,42.0261,15195.0
2016-01-22 12:00:00,50.84,50.92,50.83,50.88,10713.0,42.0179,42.084,42.0096,42.0509,10713.0
2016-01-22 12:05:00,50.89,50.95,50.87,50.91,9778.0,42.0592,42.1088,42.0427,42.0757,9778.0
2016-01-22 12:10:00,50.91,50.91,50.81,50.9,9033.0,42.0757,42.0757,41.9931,42.0675,9033.0
2016-01-22 12:15:00,50.88,50.91,50.85,50.91,6868.0,42.0509,42.0757,42.0261,42.0757,6868.0
2016-01-22 12:20:00,50.91,50.97,50.89,50.97,11538.0,42.0757,42.1253,42.0592,42.1253,11538.0
2016-01-22 12:25:00,50.98,50.99,50.88,50.93,12653.0,42.1336,42.1418,42.0509,42.0922,12653.0
2016-01-22 12:30:00,50.93,50.93,50.89,50.89,11706.0,42.0922,42.0922,42.0592,42.0592,11706.0
2016-01-22 12:35:00,50.89,51.04,50.86,51.04,9763.0,42.0592,42.1832,42.0344,42.1832,9763.0
2016-01-22 12:40:00,51.05,51.07,50.97,50.99,5644.0,42.1914,42.208,42.1253,42.1418,5644.0
2016-01-22 12:45:00,50.99,51.06,50.97,51.03,7900.0,42.1418,42.1997,42.1253,42.1749,7900.0
2016-01-22 12:50:00,51.01,51.08,51.0,51.07,6533.0,42.1584,42.2162,42.1501,42.208,6533.0
2016-01-22 12:55:00,51.07,51.14,51.04,51.1,6270.0,42.208,42.2658,42.1832,42.2327,6270.0
2016-01-22 13:00:00,51.09,51.09,50.96,50.98,10511.0,42.2245,42.2245,42.117,42.1336,10511.0
2016-01-22 13:05:00,50.99,50.99,50.87,50.87,8000.0,42.1418,42.1418,42.0427,42.0427,8000.0
2016-01-22 13:10:00,50.9,51.04,50.9,51.02,13400.0,42.0675,42.1832,42.0675,42.1666,13400.0
2016-01-22 13:15:00,51.05,51.12,51.05,51.1,11515.0,42.1914,42.2493,42.1914,42.2327,11515.0
2016-01-22 13:20:00,51.1,51.2,51.09,51.19,13752.0,42.2327,42.3154,42.2245,42.3071,13752.0
2016-01-22 13:25:00,51.18,51.22,51.13,51.14,12014.0,42.2989,42.3319,42.2575,42.2658,12014.0
2016-01-22 13:30:00,51.15,51.26,51.15,51.25,16295.0,42.2741,42.365,42.2741,42.3567,16295.0
2016-01-22 13:35:00,51.28,51.29,51.21,51.21,8184.0,42.3815,42.3898,42.3237,42.3237,8184.0
2016-01-22 13:40:00,51.23,51.27,51.2,51.23,21100.0,42.3402,42.3732,42.3154,42.3402,21100.0
2016-01-22 13:45:00,51.23,51.33,51.2,51.33,14309.0,42.3402,42.4228,42.3154,42.4228,14309.0
2016-01-22 13:50:00,51.33,51.38,51.31,51.35,18839.0,42.4228,42.4642,42.4063,42.4394,18839.0
2016-01-22 13:55:00,51.35,51.36,51.32,51.36,12426.0,42.4394,42.4476,42.4146,42.4476,12426.0
2016-01-22 14:00:00,51.35,51.42,51.34,51.4,25708.0,42.4394,42.4972,42.4311,42.4807,25708.0
2016-01-22 14:05:00,51.4,51.5,51.38,51.49,9155.0,42.4807,42.5633,42.4642,42.5551,9155.0
2016-01-22 14:10:00,51.5,51.55,51.46,51.55,17365.0,42.5633,42.6047,42.5303,42.6047,17365.0
2016-01-22 14:15:00,51.55,51.57,51.5,51.55,16068.0,42.6047,42.6212,42.5633,42.6047,16068.0
2016-01-22 14:20:00,51.54,51.54,51.37,51.4,18654.0,42.5964,42.5964,42.4559,42.4807,18654.0
2016-01-22 14:25:00,51.4,51.46,51.39,51.39,19013.0,42.4807,42.5303,42.4724,42.4724,19013.0
2016-01-22 14:30:00,51.4,51.46,51.32,51.41,22970.0,42.4807,42.5303,42.4146,42.489,22970.0
2016-01-22 14:35:00,51.4,51.5,51.38,51.4,21702.0,42.4807,42.5633,42.4642,42.4807,21702.0
2016-01-22 14:40:00,51.4,51.4,51.3,51.32,19192.0,42.4807,42.4807,42.398,42.4146,19192.0
2016-01-22 14:45:00,51.3,51.34,51.3,51.31,10734.0,42.398,42.4311,42.398,42.4063,10734.0
2016-01-22 14:50:00,51.32,51.38,51.26,51.36,15184.0,42.4146,42.4642,42.365,42.4476,15184.0
2016-01-22 14:55:00,51.37,51.39,51.33,51.34,13686.0,42.4559,42.4724,42.4228,42.4311,13686.0
2016-01-22 15:00:00,51.34,51.38,51.28,51.3,12492.0,42.4311,42.4642,42.3815,42.398,12492.0
2016-01-22 15:05:00,51.29,51.3,51.2,51.21,12480.0,42.3898,42.398,42.3154,42.3237,12480.0
2016-01-22 15:10:00,51.22,51.29,51.18,51.28,14440.0,42.3319,42.3898,42.2989,42.3815,14440.0
2016-01-22 15:15:00,51.27,51.32,51.25,51.28,13802.0,42.3732,42.4146,42.3567,42.3815,13802.0
2016-01-22 15:20:00,51.27,51.3,51.25,51.25,15928.0,42.3732,42.398,42.3567,42.3567,15928.0
2016-01-22 15:25:00,51.26,51.37,51.25,51.35,15723.0,42.365,42.4559,42.3567,42.4394,15723.0
2016-01-22 15:30:00,51.34,51.34,51.23,51.26,27750.0,42.4311,42.4311,42.3402,42.365,27750.0
2016-01-22 15:35:00,51.27,51.35,51.25,51.34,25231.0,42.3732,42.4394,42.3567,42.4311,25231.0
2016-01-22 15:40:00,51.33,51.4,51.3,51.37,59524.0,42.4228,42.4807,42.398,42.4559,59524.0
2016-01-22 15:45:00,51.37,51.4,51.29,51.33,38934.0,42.4559,42.4807,42.3898,42.4228,38934.0
2016-01-22 15:50:00,51.33,51.4,51.31,51.4,36057.0,42.4228,42.4807,42.4063,42.4807,36057.0
2016-01-22 15:55:00,51.4,51.42,51.33,51.37,80339.0,42.4807,42.4972,42.4228,42.4559,80339.0
2016-01-25 09:30:00,51.27,51.32,50.77,50.96,35177.0,42.3732,42.4146,41.96,42.117,35177.0
2016-01-25 09:35:00,50.96,51.27,50.87,51.18,15173.0,42.117,42.3732,42.0427,42.2989,15173.0
2016-01-25 09:40:00,51.18,51.19,50.96,51.02,12504.0,42.2989,42.3071,42.117,42.1666,12504.0
2016-01-25 09:45:00,51.03,51.07,50.83,50.92,23055.0,42.1749,42.208,42.0096,42.084,23055.0
2016-01-25 09:50:00,50.95,51.1,50.94,51.09,18321.0,42.1088,42.2327,42.1005,42.2245,18321.0
2016-01-25 09:55:00,51.1,51.1,50.9,50.94,14782.0,42.2327,42.2327,42.0675,42.1005,14782.0
2016-01-25 10:00:00,50.92,51.14,50.92,51.11,12604.0,42.084,42.2658,42.084,42.241,12604.0
2016-01-25 10:05:00,51.14,51.14,51.0,51.05,12906.0,42.2658,42.2658,42.1501,42.1914,12906.0
2016-01-25 10:10:00,51.05,51.13,50.96,50.96,19831.0,42.1914,42.2575,42.117,42.117,19831.0
2016-01-25 10:15:00,50.93,51.13,50.9,51.09,14349.0,42.0922,42.2575,42.0675,42.2245,14349.0
2016-01-25 10:20:00,51.08,51.23,51.01,51.22,12999.0,42.2162,42.3402,42.1584,42.3319,12999.0
2016-01-25 10:25:00,51.21,51.21,51.09,51.14,52128.0,42.3237,42.3237,42.2245,42.2658,52128.0
2016-01-25 10:30:00,51.13,51.21,51.08,51.16,16678.0,42.2575,42.3237,42.2162,42.2823,16678.0
2016-01-25 10:35:00,51.11,51.13,51.0,51.04,11282.0,42.241,42.2575,42.1501,42.1832,11282.0
2016-01-25 10:40:00,51.03,51.04,50.94,51.02,21454.0,42.1749,42.1832,42.1005,42.1666,21454.0
2016-01-25 10:45:00,51.03,51.07,50.96,50.98,14255.0,42.1749,42.208,42.117,42.1336,14255.0
2016-01-25 10:50:00,50.99,51.01,50.9,50.91,13812.0,42.1418,42.1584,42.0675,42.0757,13812.0
2016-01-25 10:55:00,50.92,51.02,50.88,51.0,19599.0,42.084,42.1666,42.0509,42.1501,19599.0
2016-01-25 11:00:00,50.99,50.99,50.89,50.97,18525.0,42.1418,42.1418,42.0592,42.1253,18525.0
2016-01-25 11:05:00,50.97,50.97,50.86,50.91,22074.0,42.1253,42.1253,42.0344,42.0757,22074.0
2016-01-25 11:10:00,50.91,50.93,50.84,50.9,18082.0,42.0757,42.0922,42.0179,42.0675,18082.0
2016-01-25 11:15:00,50.89,51.02,50.87,51.02,17972.0,42.0592,42.1666,42.0427,42.1666,17972.0
2016-01-25 11:20:00,51.03,51.11,51.01,51.05,18662.0,42.1749,42.241,42.1584,42.1914,18662.0
2016-01-25 11:25:00,51.08,51.17,51.04,51.16,7826.0,42.2162,42.2906,42.1832,42.2823,7826.0
2016-01-25 11:30:00,51.16,51.16,51.06,51.14,12695.0,42.2823,42.2823,42.1997,42.2658,12695.0
2016-01-25 11:35:00,51.11,51.22,51.11,51.22,17344.0,42.241,42.3319,42.241,42.3319,17344.0
2016-01-25 11:40:00,51.21,51.26,51.19,51.23,50532.0,42.3237,42.365,42.3071,42.3402,50532.0
2016-01-25 11:45:00,51.23,51.25,51.22,51.25,34534.0,42.3402,42.3567,42.3319,42.3567,34534.0
2016-01-25 11:50:00,51.25,51.32,51.24,51.29,23693.0,42.3567,42.4146,42.3485,42.3898,23693.0
2016-01-25 11:55:00,51.29,51.39,51.26,51.26,110701.0,42.3898,42.4724,42.365,42.365,110701.0
2016-01-25 12:00:00,51.28,51.4,51.23,51.38,33708.0,42.3815,42.4807,42.3402,42.4642,33708.0
2016-01-25 12:05:00,51.4,51.43,51.36,51.42,22646.0,42.4807,42.5055,42.4476,42.4972,22646.0
2016-01-25 12:10:00,51.43,51.43,51.35,51.38,29079.0,42.5055,42.5055,42.4394,42.4642,29079.0
2016-01-25 12:15:00,51.36,51.42,51.32,51.39,28714.0,42.4476,42.4972,42.4146,42.4724,28714.0
2016-01-25 12:20:00,51.38,51.38,51.28,51.28,15465.0,42.4642,42.4642,42.3815,42.3815,15465.0
2016-01-25 12:25:00,51.27,51.27,51.15,51.16,18487.0,42.3732,42.3732,42.2741,42.2823,18487.0
2016-01-25 12:30:00,51.18,51.22,51.1,51.21,17676.0,42.2989,42.3319,42.2327,42.3237,17676.0
2016-01-25 12:35:00,51.23,51.26,51.18,51.26,12495.0,42.3402,42.365,42.2989,42.365,12495.0
2016-01-25 12:40:00,51.26,51.35,51.25,51.28,13114.0,42.365,42.4394,42.3567,42.3815,13114.0
2016-01-25 12:45:00,51.28,51.33,51.25,51.33,11062.0,42.3815,42.4228,42.3567,42.4228,11062.0
2016-01-25 12:50:00,51.34,51.35,51.28,51.32,8493.0,42.4311,42.4394,42.3815,42.4146,8493.0
2016-01-25 12:55:00,51.31,51.37,51.29,51.37,7427.0,42.4063,42.4559,42.3898,42.4559,7427.0
2016-01-25 13:00:00,51.37,51.48,51.37,51.48,15069.0,42.4559,42.5468,42.4559,42.5468,15069.0
2016-01-25 13:05:00,51.48,51.52,51.44,51.45,11572.0,42.5468,42.5799,42.5137,42.522,11572.0
2016-01-25 13:10:00,51.44,51.46,51.36,51.46,13272.0,42.5137,42.5303,42.4476,42.5303,13272.0
2016-01-25 13:15:00,51.46,51.46,51.41,51.44,7761.0,42.5303,42.5303,42.489,42.5137,7761.0
2016-01-25 13:20:00,51.43,51.52,51.42,51.45,11447.0,42.5055,42.5799,42.4972,42.522,11447.0
2016-01-25 13:25:00,51.42,51.42,51.36,51.41,8345.0,42.4972,42.4972,42.4476,42.489,8345.0
2016-01-25 13:30:00,51.4,51.43,51.34,51.35,11551.0,42.4807,42.5055,42.4311,42.4394,11551.0
2016-01-25 13:35:00,51.34,51.43,51.34,51.4,18266.0,42.4311,42.5055,42.4311,42.4807,18266.0
2016-01-25 13:40:00,51.4,51.45,51.39,51.42,6597.0,42.4807,42.522,42.4724,42.4972,6597.0
2016-01-25 13:45:00,51.41,51.44,51.28,51.28,12300.0,42.489,42.5137,42.3815,42.3815,12300.0
2016-01-25 13:50:00,51.28,51.31,51.24,51.24,9147.0,42.3815,42.4063,42.3485,42.3485,9147.0
2016-01-25 13:55:00,51.25,51.27,51.2,51.2,7904.0,42.3567,42.3732,42.3154,42.3154,7904.0
2016-01-25 14:00:00,51.17,51.23,51.15,51.22,11239.0,42.2906,42.3402,42.2741,42.3319,11239.0
2016-01-25 14:05:00,51.22,51.24,51.19,51.24,18347.0,42.3319,42.3485,42.3071,42.3485,18347.0
2016-01-25 14:10:00,51.24,51.25,51.2,51.21,18568.0,42.3485,42.3567,42.3154,42.3237,18568.0
2016-01-25 14:15:00,51.21,51.3,51.2,51.29,36027.0,42.3237,42.398,42.3154,42.3898,36027.0
2016-01-25 14:20:00,51.28,51.29,51.21,51.25,24592.0,42.3815,42.3898,42.3237,42.3567,24592.0
2016-01-25 14:25:00,51.25,51.31,51.2,51.31,24509.0,42.3567,42.4063,42.3154,42.4063,24509.0
2016-01-25 14:30:00,51.3,51.33,51.28,51.3,11777.0,42.398,42.4228,42.3815,42.398,11777.0
2016-01-25 14:35:00,51.29,51.36,51.21,51.35,32874.0,42.3898,42.4476,42.3237,42.4394,32874.0
2016-01-25 14:40:00,51.35,51.35,51.26,51.28,12987.0,42.4394,42.4394,42.365,42.3815,12987.0
2016-01-25 14:45:00,51.28,51.37,51.28,51.3,16648.0,42.3815,42.4559,42.3815,42.398,16648.0
2016-01-25 14:50:00,51.27,51.32,51.27,51.31,13630.0,42.3732,42.4146,42.3732,42.4063,13630.0
2016-01-25 14:55:00,51.31,51.36,51.29,51.31,17492.0,42.4063,42.4476,42.3898,42.4063,17492.0
2016-01-25 15:00:00,51.32,51.4,51.31,51.35,17547.0,42.4146,42.4807,42.4063,42.4394,17547.0
2016-01-25 15:05:00,51.36,51.36,51.24,51.24,21543.0,42.4476,42.4476,42.3485,42.3485,21543.0
2016-01-25 15:10:00,51.24,51.26,51.19,51.19,30602.0,42.3485,42.365,42.3071,42.3071,30602.0
2016-01-25 15:15:00,51.19,51.21,51.08,51.18,27242.0,42.3071,42.3237,42.2162,42.2989,27242.0
2016-01-25 15:20:00,51.18,51.19,51.11,51.14,95845.0,42.2989,42.3071,42.241,42.2658,95845.0
2016-01-25 15:25:00,51.13,51.23,51.11,51.15,60989.0,42.2575,42.3402,42.241,42.2741,60989.0
2016-01-25 15:30:00,51.15,51.22,51.05,51.05,83264.0,42.2741,42.3319,42.1914,42.1914,83264.0
2016-01-25 15:35:00,51.05,51.11,51.02,51.06,63745.0,42.1914,42.241,42.1666,42.1997,63745.0
2016-01-25 15:40:00,51.05,51.13,51.04,51.06,92056.0,42.1914,42.2575,42.1832,42.1997,92056.0
2016-01-25 15:45:00,51.06,51.16,51.06,51.14,75629.0,42.1997,42.2823,42.1997,42.2658,75629.0
2016-01-25 15:50:00,51.14,51.16,51.03,51.07,120141.0,42.2658,42.2823,42.1749,42.208,120141.0
2016-01-25 15:55:00,51.06,51.1,50.98,51.06,184338.0,42.1997,42.2327,42.1336,42.1997,184338.0
2016-01-26 09:30:00,51.34,51.57,51.34,51.53,59471.0,42.4311,42.6212,42.4311,42.5881,59471.0
2016-01-26 09:35:00,51.59,51.59,51.31,51.36,28130.0,42.6377,42.6377,42.4063,42.4476,28130.0
2016-01-26 09:40:00,51.36,51.42,51.22,51.29,28250.0,42.4476,42.4972,42.3319,42.3898,28250.0
2016-01-26 09:45:00,51.24,51.28,51.07,51.07,22926.0,42.3485,42.3815,42.208,42.208,22926.0
2016-01-26 09:50:00,51.05,51.16,50.99,50.99,11907.0,42.1914,42.2823,42.1418,42.1418,11907.0
2016-01-26 09:55:00,51.02,51.07,50.9,51.0,16600.0,42.1666,42.208,42.0675,42.1501,16600.0
2016-01-26 10:00:00,51.0,51.23,51.0,51.23,14275.0,42.1501,42.3402,42.1501,42.3402,14275.0
2016-01-26 10:05:00,51.22,51.22,51.09,51.12,14076.0,42.3319,42.3319,42.2245,42.2493,14076.0
2016-01-26 10:10:00,51.16,51.24,51.15,51.21,9155.0,42.2823,42.3485,42.2741,42.3237,9155.0
2016-01-26 10:15:00,51.23,51.32,51.2,51.3,9368.0,42.3402,42.4146,42.3154,42.398,9368.0
2016-01-26 10:20:00,51.31,51.38,51.28,51.35,10247.0,42.4063,42.4642,42.3815,42.4394,10247.0
2016-01-26 10:25:00,51.39,51.51,51.36,51.5,9654.0,42.4724,42.5716,42.4476,42.5633,9654.0
2016-01-26 10:30:00,51.47,51.51,51.36,51.39,11509.0,42.5385,42.5716,42.4476,42.4724,11509.0
2016-01-26 10:35:00,51.4,51.54,51.4,51.5,8548.0,42.4807,42.5964,42.4807,42.5633,8548.0
2016-01-26 10:40:00,51.52,51.54,51.45,51.46,8650.0,42.5799,42.5964,42.522,42.5303,8650.0
2016-01-26 10:45:00,51.47,51.47,51.3,51.3,9281.0,42.5385,42.5385,42.398,42.398,9281.0
2016-01-26 10:50:00,51.33,51.45,51.28,51.45,12133.0,42.4228,42.522,42.3815,42.522,12133.0
2016-01-26 10:55:00,51.44,51.58,51.44,51.49,14058.0,42.5137,42.6295,42.5137,42.5551,14058.0
2016-01-26 11:00:00,51.49,51.67,51.49,51.63,10800.0,42.5551,42.7038,42.5551,42.6708,10800.0
2016-01-26 11:05:00,51.63,51.67,51.5,51.53,14405.0,42.6708,42.7038,42.5633,42.5881,14405.0
2016-01-26 11:10:00,51.54,51.55,51.43,51.49,9502.0,42.5964,42.6047,42.5055,42.5551,9502.0
2016-01-26 11:15:00,51.47,51.56,51.39,51.56,11732.0,42.5385,42.6129,42.4724,42.6129,11732.0
2016-01-26 11:20:00,51.57,51.58,51.5,51.52,10836.0,42.6212,42.6295,42.5633,42.5799,10836.0
2016-01-26 11:25:00,51.53,51.72,51.49,51.71,16510.0,42.5881,42.7452,42.5551,42.7369,16510.0
2016-01-26 11:30:00,51.71,51.71,51.46,51.46,18334.0,42.7369,42.7369,42.5303,42.5303,18334.0
2016-01-26 11:35:00,51.5,51.54,51.43,51.51,8100.0,42.5633,42.5964,42.5055,42.5716,8100.0
2016-01-26 11:40:00,51.5,51.65,51.5,51.61,8517.0,42.5633,42.6873,42.5633,42.6542,8517.0
2016-01-26 11:45:00,51.6,51.67,51.59,51.65,11261.0,42.646,42.7038,42.6377,42.6873,11261.0
2016-01-26 11:50:00,51.67,51.8,51.66,51.69,21150.0,42.7038,42.8113,42.6956,42.7204,21150.0
2016-01-26 11:55:00,51.7,51.77,51.62,51.62,31702.0,42.7286,42.7865,42.6625,42.6625,31702.0
2016-01-26 12:00:00,51.62,51.76,51.6,51.72,90334.0,42.6625,42.7782,42.646,42.7452,90334.0
2016-01-26 12:05:00,51.69,51.77,51.66,51.77,26128.0,42.7204,42.7865,42.6956,42.7865,26128.0
2016-01-26 12:10:00,51.78,51.89,51.76,51.83,22126.0,42.7947,42.8857,42.7782,42.8361,22126.0
2016-01-26 12:15:00,51.82,51.94,51.76,51.91,21588.0,42.8278,42.927,42.7782,42.9022,21588.0
2016-01-26 12:20:00,51.92,51.96,51.78,51.8,40245.0,42.9105,42.9435,42.7947,42.8113,40245.0
2016-01-26 12:25:00,51.79,51.85,51.79,51.83,6915.0,42.803,42.8526,42.803,42.8361,6915.0
2016-01-26 12:30:00,51.82,51.86,51.75,51.75,11100.0,42.8278,42.8609,42.77,42.77,11100.0
2016-01-26 12:35:00,51.77,51.83,51.76,51.76,26200.0,42.7865,42.8361,42.7782,42.7782,26200.0
2016-01-26 12:40:00,51.78,51.81,51.7,51.7,8232.0,42.7947,42.8195,42.7286,42.7286,8232.0
2016-01-26 12:45:00,51.7,51.74,51.62,51.62,7250.0,42.7286,42.7617,42.6625,42.6625,7250.0
2016-01-26 12:50:00,51.6,51.62,51.5,51.61,15986.0,42.646,42.6625,42.5633,42.6542,15986.0
2016-01-26 12:55:00,51.62,51.72,51.6,51.6,10435.0,42.6625,42.7452,42.646,42.646,10435.0
2016-01-26 13:00:00,51.6,51.67,51.59,51.62,6673.0,42.646,42.7038,42.6377,42.6625,6673.0
2016-01-26 13:05:00,51.58,51.6,51.47,51.47,9564.0,42.6295,42.646,42.5385,42.5385,9564.0
2016-01-26 13:10:00,51.48,51.55,51.48,51.53,9800.0,42.5468,42.6047,42.5468,42.5881,9800.0
2016-01-26 13:15:00,51.53,51.56,51.47,51.47,7680.0,42.5881,42.6129,42.5385,42.5385,7680.0
2016-01-26 13:20:00,51.47,51.55,51.47,51.55,13270.0,42.5385,42.6047,42.5385,42.6047,13270.0
2016-01-26 13:25:00,51.55,51.64,51.52,51.58,15511.0,42.6047,42.679,42.5799,42.6295,15511.0
2016-01-26 13:30:00,51.55,51.55,51.5,51.54,9300.0,42.6047,42.6047,42.5633,42.5964,9300.0
2016-01-26 13:35:00,51.55,51.58,51.51,51.54,9727.0,42.6047,42.6295,42.5716,42.5964,9727.0
2016-01-26 13:40:00,51.57,51.61,51.53,51.53,7813.0,42.6212,42.6542,42.5881,42.5881,7813.0
2016-01-26 13:45:00,51.54,51.6,51.53,51.58,8531.0,42.5964,42.646,42.5881,42.6295,8531.0
2016-01-26 13:50:00,51.58,51.59,51.5,51.5,11220.0,42.6295,42.6377,42.5633,42.5633,11220.0
2016-01-26 13:55:00,51.49,51.49,51.42,51.46,12000.0,42.5551,42.5551,42.4972,42.5303,12000.0
2016-01-26 14:00:00,51.47,51.51,51.37,51.37,42113.0,42.5385,42.5716,42.4559,42.4559,42113.0
2016-01-26 14:05:00,51.35,51.4,51.32,51.37,16867.0,42.4394,42.4807,42.4146,42.4559,16867.0
2016-01-26 14:10:00,51.37,51.37,51.27,51.3,15859.0,42.4559,42.4559,42.3732,42.398,15859.0
2016-01-26 14:15:00,51.3,51.37,51.29,51.34,16987.0,42.398,42.4559,42.3898,42.4311,16987.0
2016-01-26 14:20:00,51.35,51.43,51.33,51.43,18045.0,42.4394,42.5055,42.4228,42.5055,18045.0
2016-01-26 14:25:00,51.43,51.43,51.32,51.34,13914.0,42.5055,42.5055,42.4146,42.4311,13914.0
2016-01-26 14:30:00,51.33,51.39,51.3,51.31,14117.0,42.4228,42.4724,42.398,42.4063,14117.0
2016-01-26 14:35:00,51.31,51.35,51.26,51.34,17548.0,42.4063,42.4394,42.365,42.4311,17548.0
2016-01-26 14:40:00,51.34,51.38,51.3,51.34,15000.0,42.4311,42.4642,42.398,42.4311,15000.0
2016-01-26 14:45:00,51.34,51.34,51.2,51.24,17896.0,42.4311,42.4311,42.3154,42.3485,17896.0
2016-01-26 14:50:00,51.24,51.34,51.22,51.34,18428.0,42.3485,42.4311,42.3319,42.4311,18428.0
2016-01-26 14:55:00,51.34,51.34,51.17,51.24,21131.0,42.4311,42.4311,42.2906,42.3485,21131.0
2016-01-26 15:00:00,51.24,51.28,51.16,51.21,21841.0,42.3485,42.3815,42.2823,42.3237,21841.0
2016-01-26 15:05:00,51.2,51.23,51.14,51.23,23288.0,42.3154,42.3402,42.2658,42.3402,23288.0
2016-01-26 15:10:00,51.22,51.34,51.22,51.34,19419.0,42.3319,42.4311,42.3319,42.4311,19419.0
2016-01-26 15:15:00,51.35,51.38,51.22,51.23,18138.0,42.4394,42.4642,42.3319,42.3402,18138.0
2016-01-26 15:20:00,51.23,51.25,51.17,51.17,28816.0,42.3402,42.3567,42.2906,42.2906,28816.0
2016-01-26 15:25:00,51.16,51.24,51.12,51.18,32607.0,42.2823,42.3485,42.2493,42.2989,32607.0
2016-01-26 15:30:00,51.17,51.21,51.11,51.14,43738.0,42.2906,42.3237,42.241,42.2658,43738.0
2016-01-26 15:35:00,51.12,51.16,51.07,51.14,31766.0,42.2493,42.2823,42.208,42.2658,31766.0
2016-01-26 15:40:00,51.15,51.25,51.14,51.23,68130.0,42.2741,42.3567,42.2658,42.3402,68130.0
2016-01-26 15:45:00,51.23,51.23,51.14,51.16,47267.0,42.3402,42.3402,42.2658,42.2823,47267.0
2016-01-26 15:50:00,51.16,51.21,51.15,51.15,70132.0,42.2823,42.3237,42.2741,42.2741,70132.0
2016-01-26 15:55:00,51.15,51.3,51.1,51.29,145760.0,42.2741,42.398,42.2327,42.3898,145760.0
2016-01-27 09:30:00,51.03,51.17,50.89,51.11,106845.0,42.1749,42.2906,42.0592,42.241,106845.0
2016-01-27 09:35:00,51.15,51.48,51.15,51.38,15198.0,42.2741,42.5468,42.2741,42.4642,15198.0
2016-01-27 09:40:00,51.34,51.43,51.12,51.12,12989.0,42.4311,42.5055,42.2493,42.2493,12989.0
2016-01-27 09:45:00,51.11,51.27,51.11,51.17,61393.0,42.241,42.3732,42.241,42.2906,61393.0
2016-01-27 09:50:00,51.15,51.24,51.11,51.17,86401.0,42.2741,42.3485,42.241,42.2906,86401.0
2016-01-27 09:55:00,51.19,51.24,51.14,51.21,9602.0,42.3071,42.3485,42.2658,42.3237,9602.0
2016-01-27 10:00:00,51.25,51.25,51.02,51.06,11958.0,42.3567,42.3567,42.1666,42.1997,11958.0
2016-01-27 10:05:00,51.05,51.16,51.02,51.13,25779.0,42.1914,42.2823,42.1666,42.2575,25779.0
2016-01-27 10:10:00,51.11,51.14,51.02,51.06,14418.0,42.241,42.2658,42.1666,42.1997,14418.0
2016-01-27 10:15:00,51.03,51.06,50.93,50.93,11628.0,42.1749,42.1997,42.0922,42.0922,11628.0
2016-01-27 10:20:00,50.93,51.03,50.82,51.0,23204.0,42.0922,42.1749,42.0013,42.1501,23204.0
2016-01-27 10:25:00,50.98,51.02,50.92,51.0,8203.0,42.1336,42.1666,42.084,42.1501,8203.0
2016-01-27 10:30:00,50.98,51.03,50.9,50.94,21637.0,42.1336,42.1749,42.0675,42.1005,21637.0
2016-01-27 10:35:00,50.99,51.25,50.99,51.24,42349.0,42.1418,42.3567,42.1418,42.3485,42349.0
2016-01-27 10:40:00,51.25,51.32,51.23,51.32,8511.0,42.3567,42.4146,42.3402,42.4146,8511.0
2016-01-27 10:45:00,51.36,51.39,51.25,51.27,7200.0,42.4476,42.4724,42.3567,42.3732,7200.0
2016-01-27 10:50:00,51.25,51.28,51.17,51.26,16781.0,42.3567,42.3815,42.2906,42.365,16781.0
2016-01-27 10:55:00,51.25,51.27,51.15,51.22,20307.0,42.3567,42.3732,42.2741,42.3319,20307.0
2016-01-27 11:00:00,51.22,51.31,51.2,51.31,11142.0,42.3319,42.4063,42.3154,42.4063,11142.0
2016-01-27 11:05:00,51.32,51.39,51.29,51.37,8578.0,42.4146,42.4724,42.3898,42.4559,8578.0
2016-01-27 11:10:00,51.37,51.43,51.34,51.4,17080.0,42.4559,42.5055,42.4311,42.4807,17080.0
2016-01-27 11:15:00,51.4,51.48,51.37,51.46,16527.0,42.4807,42.5468,42.4559,42.5303,16527.0
2016-01-27 11:20:00,51.46,51.59,51.44,51.58,10487.0,42.5303,42.6377,42.5137,42.6295,10487.0
2016-01-27 11:25:00,51.55,51.55,51.49,51.49,7222.0,42.6047,42.6047,42.5551,42.5551,7222.0
2016-01-27 11:30:00,51.48,51.59,51.48,51.59,6483.0,42.5468,42.6377,42.5468,42.6377,6483.0
2016-01-27 11:35:00,51.62,51.75,51.62,51.72,14413.0,42.6625,42.77,42.6625,42.7452,14413.0
2016-01-27 11:40:00,51.72,51.84,51.68,51.81,8596.0,42.7452,42.8443,42.7121,42.8195,8596.0
2016-01-27 11:45:00,51.81,51.86,51.77,51.77,4777.0,42.8195,42.8609,42.7865,42.7865,4777.0
2016-01-27 11:50:00,51.74,51.78,51.72,51.73,5021.0,42.7617,42.7947,42.7452,42.7534,5021.0
2016-01-27 11:55:00,51.73,51.82,51.7,51.81,5441.0,42.7534,42.8278,42.7286,42.8195,5441.0
2016-01-27 12:00:00,51.82,52.0,51.82,52.0,17450.0,42.8278,42.9766,42.8278,42.9766,17450.0
2016-01-27 12:05:00,51.99,52.18,51.97,52.17,33369.0,42.9683,43.1253,42.9518,43.1171,33369.0
2016-01-27 12:10:00,52.18,52.21,52.13,52.18,16249.0,43.1253,43.1501,43.084,43.1253,16249.0
2016-01-27 12:15:00,52.18,52.19,52.04,52.07,9327.0,43.1253,43.1336,43.0096,43.0344,9327.0
2016-01-27 12:20:00,52.07,52.07,51.88,51.89,9400.0,43.0344,43.0344,42.8774,42.8857,9400.0
2016-01-27 12:25:00,51.88,51.92,51.87,51.91,5450.0,42.8774,42.9105,42.8691,42.9022,5450.0
2016-01-27 12:30:00,51.9,51.94,51.89,51.91,13825.0,42.8939,42.927,42.8857,42.9022,13825.0
2016-01-27 12:35:00,51.9,51.93,51.86,51.91,11747.0,42.8939,42.9187,42.8609,42.9022,11747.0
2016-01-27 12:40:00,51.92,51.94,51.86,51.88,9709.0,42.9105,42.927,42.8609,42.8774,9709.0
2016-01-27 12:45:00,51.89,52.01,51.88,52.0,10216.0,42.8857,42.9848,42.8774,42.9766,10216.0
2016-01-27 12:50:00,51.97,51.97,51.88,51.91,9396.0,42.9518,42.9518,42.8774,42.9022,9396.0
2016-01-27 12:55:00,51.92,51.94,51.87,51.9,7562.0,42.9105,42.927,42.8691,42.8939,7562.0
2016-01-27 13:00:00,51.9,51.93,51.84,51.91,11663.0,42.8939,42.9187,42.8443,42.9022,11663.0
2016-01-27 13:05:00,51.91,51.94,51.85,51.94,11180.0,42.9022,42.927,42.8526,42.927,11180.0
2016-01-27 13:10:00,51.97,52.02,51.95,51.99,43763.0,42.9518,42.9931,42.9352,42.9683,43763.0
2016-01-27 13:15:00,51.99,52.0,51.88,51.89,17572.0,42.9683,42.9766,42.8774,42.8857,17572.0
2016-01-27 13:20:00,51.87,51.89,51.84,51.85,4600.0,42.8691,42.8857,42.8443,42.8526,4600.0
2016-01-27 13:25:00,51.84,51.85,51.74,51.76,8300.0,42.8443,42.8526,42.7617,42.7782,8300.0
2016-01-27 13:30:00,51.77,51.84,51.76,51.79,10300.0,42.7865,42.8443,42.7782,42.803,10300.0
2016-01-27 13:35:00,51.76,51.77,51.7,51.71,9095.0,42.7782,42.7865,42.7286,42.7369,9095.0
2016-01-27 13:40:00,51.7,51.7,51.59,51.65,17886.0,42.7286,42.7286,42.6377,42.6873,17886.0
2016-01-27 13:45:00,51.64,51.73,51.62,51.69,13200.0,42.679,42.7534,42.6625,42.7204,13200.0
2016-01-27 13:50:00,51.68,51.75,51.62,51.66,9692.0,42.7121,42.77,42.6625,42.6956,9692.0
2016-01-27 13:55:00,51.65,51.73,51.63,51.73,115346.0,42.6873,42.7534,42.6708,42.7534,115346.0
2016-01-27 14:00:00,51.69,51.93,51.56,51.71,38106.0,42.7204,42.9187,42.6129,42.7369,38106.0
2016-01-27 14:05:00,51.7,51.7,51.47,51.51,39724.0,42.7286,42.7286,42.5385,42.5716,39724.0
2016-01-27 14:10:00,51.46,51.55,51.34,51.46,31548.0,42.5303,42.6047,42.4311,42.5303,31548.0
2016-01-27 14:15:00,51.47,51.67,51.4,51.66,20016.0,42.5385,42.7038,42.4807,42.6956,20016.0
2016-01-27 14:20:00,51.62,51.7,51.56,51.59,16050.0,42.6625,42.7286,42.6129,42.6377,16050.0
2016-01-27 14:25:00,51.58,51.69,51.58,51.67,13848.0,42.6295,42.7204,42.6295,42.7038,13848.0
2016-01-27 14:30:00,51.67,51.72,51.59,51.65,11026.0,42.7038,42.7452,42.6377,42.6873,11026.0
2016-01-27 14:35:00,51.65,51.68,51.46,51.46,32725.0,42.6873,42.7121,42.5303,42.5303,32725.0
2016-01-27 14:40:00,51.46,51.51,51.43,51.43,31047.0,42.5303,42.5716,42.5055,42.5055,31047.0
2016-01-27 14:45:00,51.42,51.57,51.4,51.5,12342.0,42.4972,42.6212,42.4807,42.5633,12342.0
2016-01-27 14:50:00,51.52,51.52,51.39,51.4,15881.0,42.5799,42.5799,42.4724,42.4807,15881.0
2016-01-27 14:55:00,51.4,51.51,51.37,51.42,38540.0,42.4807,42.5716,42.4559,42.4972,38540.0
2016-01-27 15:00:00,51.44,51.46,51.27,51.34,45915.0,42.5137,42.5303,42.3732,42.4311,45915.0
2016-01-27 15:05:00,51.34,51.35,51.23,51.34,21686.0,42.4311,42.4394,42.3402,42.4311,21686.0
2016-01-27 15:10:00,51.3,51.31,51.03,51.08,19372.0,42.398,42.4063,42.1749,42.2162,19372.0
2016-01-27 15:15:00,51.07,51.18,51.03,51.1,16284.0,42.208,42.2989,42.1749,42.2327,16284.0
2016-01-27 15:20:00,51.1,51.3,51.07,51.22,138100.0,42.2327,42.398,42.208,42.3319,138100.0
2016-01-27 15:25:00,51.21,51.32,51.16,51.16,24984.0,42.3237,42.4146,42.2823,42.2823,24984.0
2016-01-27 15:30:00,51.16,51.24,51.14,51.18,36098.0,42.2823,42.3485,42.2658,42.2989,36098.0
2016-01-27 15:35:00,51.18,51.28,51.15,51.16,64390.0,42.2989,42.3815,42.2741,42.2823,64390.0
2016-01-27 15:40:00,51.16,51.26,51.12,51.23,79724.0,42.2823,42.365,42.2493,42.3402,79724.0
2016-01-27 15:45:00,51.23,51.29,51.16,51.22,46613.0,42.3402,42.3898,42.2823,42.3319,46613.0
2016-01-27 15:50:00,51.2,51.22,51.12,51.17,103429.0,42.3154,42.3319,42.2493,42.2906,103429.0
2016-01-27 15:55:00,51.17,51.38,51.16,51.29,254854.0,42.2906,42.4642,42.2823,42.3898,254854.0
2016-01-28 09:30:00,51.67,51.89,51.61,51.68,45490.0,42.7038,42.8857,42.6542,42.7121,45490.0
2016-01-28 09:35:00,51.68,51.97,51.59,51.61,29329.0,42.7121,42.9518,42.6377,42.6542,29329.0
2016-01-28 09:40:00,51.6,51.75,51.46,51.69,139542.0,42.646,42.77,42.5303,42.7204,139542.0
2016-01-28 09:45:00,51.65,51.72,51.48,51.72,84609.0,42.6873,42.7452,42.5468,42.7452,84609.0
2016-01-28 09:50:00,51.73,51.96,51.7,51.71,110726.0,42.7534,42.9435,42.7286,42.7369,110726.0
2016-01-28 09:55:00,51.73,51.8,51.58,51.63,6556.0,42.7534,42.8113,42.6295,42.6708,6556.0
2016-01-28 10:00:00,51.65,51.68,51.51,51.61,44285.0,42.6873,42.7121,42.5716,42.6542,44285.0
2016-01-28 10:05:00,51.57,51.67,51.53,51.58,94414.0,42.6212,42.7038,42.5881,42.6295,94414.0
2016-01-28 10:10:00,51.58,51.62,51.54,51.6,23977.0,42.6295,42.6625,42.5964,42.646,23977.0
2016-01-28 10:15:00,51.6,51.66,51.46,51.51,96100.0,42.646,42.6956,42.5303,42.5716,96100.0
2016-01-28 10:20:00,51.49,51.54,51.39,51.52,11247.0,42.5551,42.5964,42.4724,42.5799,11247.0
2016-01-28 10:25:00,51.49,51.49,51.34,51.35,14500.0,42.5551,42.5551,42.4311,42.4394,14500.0
2016-01-28 10:30:00,51.36,51.41,51.26,51.36,18083.0,42.4476,42.489,42.365,42.4476,18083.0
2016-01-28 10:35:00,51.37,51.5,51.34,51.46,22499.0,42.4559,42.5633,42.4311,42.5303,22499.0
2016-01-28 10:40:00,51.44,51.52,51.42,51.47,13351.0,42.5137,42.5799,42.4972,42.5385,13351.0
2016-01-28 10:45:00,51.44,51.56,51.4,51.52,16602.0,42.5137,42.6129,42.4807,42.5799,16602.0
2016-01-28 10:50:00,51.56,51.57,51.46,51.52,176803.0,42.6129,42.6212,42.5303,42.5799,176803.0
2016-01-28 10:55:00,51.5,51.64,51.5,51.57,64692.0,42.5633,42.679,42.5633,42.6212,64692.0
2016-01-28 11:00:00,51.58,51.66,51.55,51.64,21120.0,42.6295,42.6956,42.6047,42.679,21120.0
2016-01-28 11:05:00,51.66,51.84,51.66,51.77,17010.0,42.6956,42.8443,42.6956,42.7865,17010.0
2016-01-28 11:10:00,51.78,51.87,51.74,51.83,15264.0,42.7947,42.8691,42.7617,42.8361,15264.0
2016-01-28 11:15:00,51.85,51.89,51.77,51.82,14254.0,42.8526,42.8857,42.7865,42.8278,14254.0
2016-01-28 11:20:00,51.81,51.84,51.65,51.7,30907.0,42.8195,42.8443,42.6873,42.7286,30907.0
2016-01-28 11:25:00,51.7,51.7,51.52,51.53,11290.0,42.7286,42.7286,42.5799,42.5881,11290.0
2016-01-28 11:30:00,51.49,51.54,51.42,51.5,32546.0,42.5551,42.5964,42.4972,42.5633,32546.0
2016-01-28 11:35:00,51.48,51.51,51.41,51.49,25345.0,42.5468,42.5716,42.489,42.5551,25345.0
2016-01-28 11:40:00,51.49,51.5,51.42,51.43,29240.0,42.5551,42.5633,42.4972,42.5055,29240.0
2016-01-28 11:45:00,51.44,51.44,51.22,51.27,32838.0,42.5137,42.5137,42.3319,42.3732,32838.0
2016-01-28 11:50:00,51.28,51.4,51.26,51.32,8636.0,42.3815,42.4807,42.365,42.4146,8636.0
2016-01-28 11:55:00,51.29,51.29,51.16,51.18,12546.0,42.3898,42.3898,42.2823,42.2989,12546.0
2016-01-28 12:00:00,51.16,51.25,51.13,51.24,9390.0,42.2823,42.3567,42.2575,42.3485,9390.0
2016-01-28 12:05:00,51.25,51.37,51.25,51.32,19977.0,42.3567,42.4559,42.3567,42.4146,19977.0
2016-01-28 12:10:00,51.35,51.39,51.31,51.35,10030.0,42.4394,42.4724,42.4063,42.4394,10030.0
2016-01-28 12:15:00,51.36,51.41,51.36,51.41,8311.0,42.4476,42.489,42.4476,42.489,8311.0
2016-01-28 12:20:00,51.42,51.56,51.42,51.53,7671.0,42.4972,42.6129,42.4972,42.5881,7671.0
2016-01-28 12:25:00,51.52,51.53,51.42,51.52,11625.0,42.5799,42.5881,42.4972,42.5799,11625.0
2016-01-28 12:30:00,51.52,51.6,51.49,51.6,8740.0,42.5799,42.646,42.5551,42.646,8740.0
2016-01-28 12:35:00,51.61,51.64,51.49,51.49,6709.0,42.6542,42.679,42.5551,42.5551,6709.0
2016-01-28 12:40:00,51.5,51.54,51.45,51.5,25602.0,42.5633,42.5964,42.522,42.5633,25602.0
2016-01-28 12:45:00,51.49,51.63,51.49,51.57,7750.0,42.5551,42.6708,42.5551,42.6212,7750.0
2016-01-28 12:50:00,51.56,51.56,51.41,51.41,7321.0,42.6129,42.6129,42.489,42.489,7321.0
2016-01-28 12:55:00,51.4,51.55,51.4,51.49,12851.0,42.4807,42.6047,42.4807,42.5551,12851.0
2016-01-28 13:00:00,51.49,51.56,51.46,51.48,15247.0,42.5551,42.6129,42.5303,42.5468,15247.0
2016-01-28 13:05:00,51.49,51.52,51.41,51.43,52521.0,42.5551,42.5799,42.489,42.5055,52521.0
2016-01-28 13:10:00,51.42,51.61,51.42,51.61,71992.0,42.4972,42.6542,42.4972,42.6542,71992.0
2016-01-28 13:15:00,51.59,51.59,51.49,51.55,13273.0,42.6377,42.6377,42.5551,42.6047,13273.0
2016-01-28 13:20:00,51.53,51.54,51.35,51.39,8330.0,42.5881,42.5964,42.4394,42.4724,8330.0
2016-01-28 13:25:00,51.38,51.56,51.37,51.56,15566.0,42.4642,42.6129,42.4559,42.6129,15566.0
2016-01-28 13:30:00,51.57,51.63,51.56,51.61,9570.0,42.6212,42.6708,42.6129,42.6542,9570.0
2016-01-28 13:35:00,51.6,51.6,51.53,51.57,5966.0,42.646,42.646,42.5881,42.6212,5966.0
2016-01-28 13:40:00,51.53,51.6,51.5,51.53,6020.0,42.5881,42.646,42.5633,42.5881,6020.0
2016-01-28 13:45:00,51.55,51.62,51.47,51.57,16232.0,42.6047,42.6625,42.5385,42.6212,16232.0
2016-01-28 13:50:00,51.55,51.57,51.53,51.57,11754.0,42.6047,42.6212,42.5881,42.6212,11754.0
2016-01-28 13:55:00,51.57,51.61,51.48,51.5,24069.0,42.6212,42.6542,42.5468,42.5633,24069.0
2016-01-28 14:00:00,51.5,51.63,51.5,51.61,10504.0,42.5633,42.6708,42.5633,42.6542,10504.0
2016-01-28 14:05:00,51.61,51.64,51.52,51.55,19116.0,42.6542,42.679,42.5799,42.6047,19116.0
2016-01-28 14:10:00,51.57,51.63,51.53,51.6,21602.0,42.6212,42.6708,42.5881,42.646,21602.0
2016-01-28 14:15:00,51.6,51.72,51.6,51.66,13776.0,42.646,42.7452,42.646,42.6956,13776.0
2016-01-28 14:20:00,51.68,51.77,51.66,51.72,9699.0,42.7121,42.7865,42.6956,42.7452,9699.0
2016-01-28 14:25:00,51.7,51.83,51.68,51.83,6736.0,42.7286,42.8361,42.7121,42.8361,6736.0
2016-01-28 14:30:00,51.82,51.86,51.75,51.76,12315.0,42.8278,42.8609,42.77,42.7782,12315.0
2016-01-28 14:35:00,51.75,51.77,51.66,51.66,6790.0,42.77,42.7865,42.6956,42.6956,6790.0
2016-01-28 14:40:00,51.68,51.79,51.64,51.66,15653.0,42.7121,42.803,42.679,42.6956,15653.0
2016-01-28 14:45:00,51.67,51.7,51.61,51.64,9330.0,42.7038,42.7286,42.6542,42.679,9330.0
2016-01-28 14:50:00,51.64,51.67,51.58,51.61,9571.0,42.679,42.7038,42.6295,42.6542,9571.0
2016-01-28 14:55:00,51.62,51.64,51.59,51.61,15777.0,42.6625,42.679,42.6377,42.6542,15777.0
2016-01-28 15:00:00,51.6,51.66,51.57,51.61,123440.0,42.646,42.6956,42.6212,42.6542,123440.0
2016-01-28 15:05:00,51.6,51.68,51.58,51.62,15070.0,42.646,42.7121,42.6295,42.6625,15070.0
2016-01-28 15:10:00,51.64,51.71,51.64,51.67,16332.0,42.679,42.7369,42.679,42.7038,16332.0
2016-01-28 15:15:00,51.67,51.72,51.63,51.72,15902.0,42.7038,42.7452,42.6708,42.7452,15902.0
2016-01-28 15:20:00,51.72,51.81,51.72,51.78,20714.0,42.7452,42.8195,42.7452,42.7947,20714.0
2016-01-28 15:25:00,51.76,51.84,51.75,51.82,21787.0,42.7782,42.8443,42.77,42.8278,21787.0
2016-01-28 15:30:00,51.8,51.82,51.76,51.78,39081.0,42.8113,42.8278,42.7782,42.7947,39081.0
2016-01-28 15:35:00,51.79,51.91,51.78,51.85,39105.0,42.803,42.9022,42.7947,42.8526,39105.0
2016-01-28 15:40:00,51.86,51.88,51.76,51.76,42064.0,42.8609,42.8774,42.7782,42.7782,42064.0
2016-01-28 15:45:00,51.77,51.85,51.75,51.85,47539.0,42.7865,42.8526,42.77,42.8526,47539.0
2016-01-28 15:50:00,51.84,51.85,51.76,51.77,45876.0,42.8443,42.8526,42.7782,42.7865,45876.0
2016-01-28 15:55:00,51.77,51.81,51.75,51.76,84820.0,42.7865,42.8195,42.77,42.7782,84820.0
2016-01-29 09:30:00,52.07,52.38,51.33,52.05,43309.0,43.0344,43.2906,42.4228,43.0179,43309.0
2016-01-29 09:35:00,52.02,52.28,51.95,52.16,30158.0,42.9931,43.208,42.9352,43.1088,30158.0
2016-01-29 09:40:00,52.18,52.3,52.09,52.19,50623.0,43.1253,43.2245,43.051,43.1336,50623.0
2016-01-29 09:45:00,52.22,52.46,52.13,52.46,82418.0,43.1584,43.3568,43.084,43.3568,82418.0
2016-01-29 09:50:00,52.5,52.62,52.37,52.37,27835.0,43.3898,43.489,43.2824,43.2824,27835.0
2016-01-29 09:55:00,52.36,52.49,52.29,52.46,81770.0,43.2741,43.3815,43.2163,43.3568,81770.0
2016-01-29 10:00:00,52.46,52.61,52.42,52.54,16741.0,43.3568,43.4807,43.3237,43.4229,16741.0
2016-01-29 10:05:00,52.57,52.8,52.5,52.77,125079.0,43.4477,43.6378,43.3898,43.613,125079.0
2016-01-29 10:10:00,52.74,52.83,52.64,52.64,23676.0,43.5882,43.6625,43.5055,43.5055,23676.0
2016-01-29 10:15:00,52.65,52.81,52.63,52.76,15509.0,43.5138,43.646,43.4973,43.6047,15509.0
2016-01-29 10:20:00,52.76,52.82,52.7,52.75,11800.0,43.6047,43.6543,43.5551,43.5964,11800.0
2016-01-29 10:25:00,52.76,52.83,52.74,52.74,31401.0,43.6047,43.6625,43.5882,43.5882,31401.0
2016-01-29 10:30:00,52.72,52.74,52.56,52.57,128994.0,43.5716,43.5882,43.4394,43.4477,128994.0
2016-01-29 10:35:00,52.57,52.81,52.57,52.75,34590.0,43.4477,43.646,43.4477,43.5964,34590.0
2016-01-29 10:40:00,52.73,52.98,52.73,52.95,19321.0,43.5799,43.7865,43.5799,43.7617,19321.0
2016-01-29 10:45:00,52.95,53.05,52.9,52.93,24230.0,43.7617,43.8444,43.7204,43.7452,24230.0
2016-01-29 10:50:00,52.93,52.94,52.76,52.81,9047.0,43.7452,43.7535,43.6047,43.646,9047.0
2016-01-29 10:55:00,52.83,52.95,52.83,52.86,8700.0,43.6625,43.7617,43.6625,43.6873,8700.0
2016-01-29 11:00:00,52.89,52.9,52.85,52.87,8672.0,43.7121,43.7204,43.6791,43.6956,8672.0
2016-01-29 11:05:00,52.89,52.94,52.8,52.81,13546.0,43.7121,43.7535,43.6378,43.646,13546.0
2016-01-29 11:10:00,52.81,52.88,52.73,52.75,11536.0,43.646,43.7039,43.5799,43.5964,11536.0
2016-01-29 11:15:00,52.72,52.73,52.61,52.61,6065.0,43.5716,43.5799,43.4807,43.4807,6065.0
2016-01-29 11:20:00,52.62,52.7,52.62,52.63,47996.0,43.489,43.5551,43.489,43.4973,47996.0
2016-01-29 11:25:00,52.62,52.68,52.54,52.67,11856.0,43.489,43.5386,43.4229,43.5303,11856.0
2016-01-29 11:30:00,52.66,52.69,52.58,52.64,15358.0,43.522,43.5468,43.4559,43.5055,15358.0
2016-01-29 11:35:00,52.63,52.65,52.55,52.55,10171.0,43.4973,43.5138,43.4311,43.4311,10171.0
2016-01-29 11:40:00,52.56,52.59,52.51,52.53,6791.0,43.4394,43.4642,43.3981,43.4146,6791.0
2016-01-29 11:45:00,52.54,52.62,52.54,52.56,17167.0,43.4229,43.489,43.4229,43.4394,17167.0
2016-01-29 11:50:00,52.55,52.75,52.54,52.73,24900.0,43.4311,43.5964,43.4229,43.5799,24900.0
2016-01-29 11:55:00,52.73,52.79,52.72,52.75,5334.0,43.5799,43.6295,43.5716,43.5964,5334.0
2016-01-29 12:00:00,52.75,52.86,52.71,52.83,13600.0,43.5964,43.6873,43.5634,43.6625,13600.0
2016-01-29 12:05:00,52.84,52.92,52.8,52.88,9099.0,43.6708,43.7369,43.6378,43.7039,9099.0
2016-01-29 12:10:00,52.9,52.96,52.89,52.91,10554.0,43.7204,43.77,43.7121,43.7287,10554.0
2016-01-29 12:15:00,52.93,53.03,52.93,53.0,12280.0,43.7452,43.8278,43.7452,43.803,12280.0
2016-01-29 12:20:00,52.99,53.01,52.92,53.01,6401.0,43.7948,43.8113,43.7369,43.8113,6401.0
2016-01-29 12:25:00,53.01,53.04,52.98,53.02,12094.0,43.8113,43.8361,43.7865,43.8196,12094.0
2016-01-29 12:30:00,52.99,53.04,52.93,53.04,19434.0,43.7948,43.8361,43.7452,43.8361,19434.0
2016-01-29 12:35:00,53.03,53.04,52.97,53.02,11355.0,43.8278,43.8361,43.7783,43.8196,11355.0
2016-01-29 12:40:00,53.03,53.09,53.01,53.06,19560.0,43.8278,43.8774,43.8113,43.8526,19560.0
2016-01-29 12:45:00,53.06,53.12,53.02,53.05,15271.0,43.8526,43.9022,43.8196,43.8444,15271.0
2016-01-29 12:50:00,53.07,53.17,53.06,53.16,8852.0,43.8609,43.9435,43.8526,43.9353,8852.0
2016-01-29 12:55:00,53.17,53.17,53.06,53.1,12033.0,43.9435,43.9435,43.8526,43.8857,12033.0
2016-01-29 13:00:00,53.09,53.09,53.0,53.01,11678.0,43.8774,43.8774,43.803,43.8113,11678.0
2016-01-29 13:05:00,53.03,53.09,53.02,53.08,15324.0,43.8278,43.8774,43.8196,43.8692,15324.0
2016-01-29 13:10:00,53.09,53.17,53.09,53.16,7117.0,43.8774,43.9435,43.8774,43.9353,7117.0
2016-01-29 13:15:00,53.17,53.18,53.05,53.06,14034.0,43.9435,43.9518,43.8444,43.8526,14034.0
2016-01-29 13:20:00,53.06,53.2,53.06,53.2,25356.0,43.8526,43.9683,43.8526,43.9683,25356.0
2016-01-29 13:25:00,53.19,53.25,53.17,53.24,24065.0,43.9601,44.0097,43.9435,44.0014,24065.0
2016-01-29 13:30:00,53.24,53.27,53.15,53.16,24544.0,44.0014,44.0262,43.927,43.9353,24544.0
2016-01-29 13:35:00,53.16,53.31,53.16,53.31,37093.0,43.9353,44.0593,43.9353,44.0593,37093.0
2016-01-29 13:40:00,53.31,53.45,53.31,53.45,28903.0,44.0593,44.175,44.0593,44.175,28903.0
2016-01-29 13:45:00,53.44,53.46,53.36,53.4,22837.0,44.1667,44.1832,44.1006,44.1336,22837.0
2016-01-29 13:50:00,53.42,53.42,53.34,53.39,15800.0,44.1502,44.1502,44.084,44.1254,15800.0
2016-01-29 13:55:00,53.38,53.38,53.3,53.33,17038.0,44.1171,44.1171,44.051,44.0758,17038.0
2016-01-29 14:00:00,53.32,53.33,53.24,53.29,13943.0,44.0675,44.0758,44.0014,44.0427,13943.0
2016-01-29 14:05:00,53.29,53.35,53.28,53.31,18606.0,44.0427,44.0923,44.0345,44.0593,18606.0
2016-01-29 14:10:00,53.32,53.33,53.25,53.32,19939.0,44.0675,44.0758,44.0097,44.0675,19939.0
2016-01-29 14:15:00,53.32,53.35,53.24,53.27,14755.0,44.0675,44.0923,44.0014,44.0262,14755.0
2016-01-29 14:20:00,53.27,53.37,53.27,53.37,24132.0,44.0262,44.1088,44.0262,44.1088,24132.0
2016-01-29 14:25:00,53.36,53.39,53.31,53.36,29429.0,44.1006,44.1254,44.0593,44.1006,29429.0
2016-01-29 14:30:00,53.35,53.4,53.28,53.39,33788.0,44.0923,44.1336,44.0345,44.1254,33788.0
2016-01-29 14:35:00,53.39,53.45,53.32,53.32,21783.0,44.1254,44.175,44.0675,44.0675,21783.0
2016-01-29 14:40:00,53.32,53.35,53.31,53.35,27607.0,44.0675,44.0923,44.0593,44.0923,27607.0
2016-01-29 14:45:00,53.34,53.41,53.34,53.4,26029.0,44.084,44.1419,44.084,44.1336,26029.0
2016-01-29 14:50:00,53.4,53.43,53.35,53.41,42725.0,44.1336,44.1584,44.0923,44.1419,42725.0
2016-01-29 14:55:00,53.41,53.42,53.38,53.41,37840.0,44.1419,44.1502,44.1171,44.1419,37840.0
2016-01-29 15:00:00,53.43,53.44,53.39,53.43,41988.0,44.1584,44.1667,44.1254,44.1584,41988.0
2016-01-29 15:05:00,53.42,53.5,53.41,53.48,49377.0,44.1502,44.2163,44.1419,44.1998,49377.0
2016-01-29 15:10:00,53.49,53.51,53.39,53.4,39076.0,44.208,44.2245,44.1254,44.1336,39076.0
2016-01-29 15:15:00,53.41,53.45,53.39,53.44,19093.0,44.1419,44.175,44.1254,44.1667,19093.0
2016-01-29 15:20:00,53.44,53.55,53.42,53.54,26204.0,44.1667,44.2576,44.1502,44.2493,26204.0
2016-01-29 15:25:00,53.54,53.62,53.54,53.61,29462.0,44.2493,44.3155,44.2493,44.3072,29462.0
2016-01-29 15:30:00,53.61,53.65,53.58,53.58,40536.0,44.3072,44.3403,44.2824,44.2824,40536.0
2016-01-29 15:35:00,53.57,53.69,53.57,53.6,40579.0,44.2741,44.3733,44.2741,44.2989,40579.0
2016-01-29 15:40:00,53.59,53.64,53.53,53.63,52255.0,44.2907,44.332,44.2411,44.3237,52255.0
2016-01-29 15:45:00,53.63,53.71,53.6,53.69,79299.0,44.3237,44.3898,44.2989,44.3733,79299.0
2016-01-29 15:50:00,53.69,53.94,53.68,53.85,163097.0,44.3733,44.5799,44.365,44.5055,163097.0
2016-01-29 15:55:00,53.86,53.91,53.77,53.86,232954.0,44.5138,44.5551,44.4394,44.5138,232954.0
2016-02-01 09:30:00,53.38,53.39,52.96,53.29,59160.0,44.1171,44.1254,43.77,44.0427,59160.0
2016-02-01 09:35:00,53.27,53.64,53.26,53.59,32430.0,44.0262,44.332,44.0179,44.2907,32430.0
2016-02-01 09:40:00,53.62,53.62,53.23,53.3,24642.0,44.3155,44.3155,43.9931,44.051,24642.0
2016-02-01 09:45:00,53.33,53.44,53.25,53.27,31957.0,44.0758,44.1667,44.0097,44.0262,31957.0
2016-02-01 09:50:00,53.25,53.35,53.15,53.15,22002.0,44.0097,44.0923,43.927,43.927,22002.0
2016-02-01 09:55:00,53.15,53.37,53.15,53.3,15630.0,43.927,44.1088,43.927,44.051,15630.0
2016-02-01 10:00:00,53.27,53.42,53.21,53.37,22293.0,44.0262,44.1502,43.9766,44.1088,22293.0
2016-02-01 10:05:00,53.35,53.47,53.3,53.45,19541.0,44.0923,44.1915,44.051,44.175,19541.0
2016-02-01 10:10:00,53.43,53.54,53.34,53.52,16241.0,44.1584,44.2493,44.084,44.2328,16241.0
2016-02-01 10:15:00,53.55,53.55,53.47,53.51,11295.0,44.2576,44.2576,44.1915,44.2245,11295.0
2016-02-01 10:20:00,53.5,53.65,53.5,53.54,9853.0,44.2163,44.3403,44.2163,44.2493,9853.0
2016-02-01 10:25:00,53.54,53.56,53.43,53.51,13900.0,44.2493,44.2659,44.1584,44.2245,13900.0
2016-02-01 10:30:00,53.5,53.53,53.43,53.49,12486.0,44.2163,44.2411,44.1584,44.208,12486.0
2016-02-01 10:35:00,53.54,53.61,53.5,53.54,17440.0,44.2493,44.3072,44.2163,44.2493,17440.0
2016-02-01 10:40:00,53.54,53.66,53.51,53.66,20862.0,44.2493,44.3485,44.2245,44.3485,20862.0
2016-02-01 10:45:00,53.67,53.7,53.56,53.56,18275.0,44.3568,44.3816,44.2659,44.2659,18275.0
2016-02-01 10:50:00,53.57,53.57,53.51,53.55,7960.0,44.2741,44.2741,44.2245,44.2576,7960.0
2016-02-01 10:55:00,53.54,53.64,53.48,53.62,139844.0,44.2493,44.332,44.1998,44.3155,139844.0
2016-02-01 11:00:00,53.6,53.6,53.5,53.53,13512.0,44.2989,44.2989,44.2163,44.2411,13512.0
2016-02-01 11:05:00,53.54,53.58,53.51,53.55,16652.0,44.2493,44.2824,44.2245,44.2576,16652.0
2016-02-01 11:10:00,53.52,53.53,53.43,53.43,13206.0,44.2328,44.2411,44.1584,44.1584,13206.0
2016-02-01 11:15:00,53.45,53.5,53.39,53.46,32462.0,44.175,44.2163,44.1254,44.1832,32462.0
2016-02-01 11:20:00,53.45,53.47,53.24,53.24,12332.0,44.175,44.1915,44.0014,44.0014,12332.0
2016-02-01 11:25:00,53.26,53.33,53.25,53.28,14405.0,44.0179,44.0758,44.0097,44.0345,14405.0
2016-02-01 11:30:00,53.3,53.33,53.25,53.29,20669.0,44.051,44.0758,44.0097,44.0427,20669.0
2016-02-01 11:35:00,53.3,53.39,53.3,53.38,12100.0,44.051,44.1254,44.051,44.1171,12100.0
2016-02-01 11:40:00,53.36,53.43,53.29,53.43,14042.0,44.1006,44.1584,44.0427,44.1584,14042.0
2016-02-01 11:45:00,53.41,53.41,53.26,53.26,11309.0,44.1419,44.1419,44.0179,44.0179,11309.0
2016-02-01 11:50:00,53.26,53.29,53.21,53.27,10063.0,44.0179,44.0427,43.9766,44.0262,10063.0
2016-02-01 11:55:00,53.28,53.29,53.19,53.22,18254.0,44.0345,44.0427,43.9601,43.9849,18254.0
2016-02-01 12:00:00,53.22,53.28,53.2,53.2,10224.0,43.9849,44.0345,43.9683,43.9683,10224.0
2016-02-01 12:05:00,53.21,53.21,53.09,53.13,10071.0,43.9766,43.9766,43.8774,43.9105,10071.0
2016-02-01 12:10:00,53.15,53.29,53.13,53.29,16265.0,43.927,44.0427,43.9105,44.0427,16265.0
2016-02-01 12:15:00,53.3,53.32,53.2,53.22,11191.0,44.051,44.0675,43.9683,43.9849,11191.0
2016-02-01 12:20:00,53.22,53.22,53.12,53.15,9070.0,43.9849,43.9849,43.9022,43.927,9070.0
2016-02-01 12:25:00,53.16,53.17,53.1,53.12,10691.0,43.9353,43.9435,43.8857,43.9022,10691.0
2016-02-01 12:30:00,53.12,53.17,53.09,53.09,12156.0,43.9022,43.9435,43.8774,43.8774,12156.0
2016-02-01 12:35:00,53.09,53.13,53.08,53.13,9800.0,43.8774,43.9105,43.8692,43.9105,9800.0
2016-02-01 12:40:00,53.13,53.16,53.09,53.16,11273.0,43.9105,43.9353,43.8774,43.9353,11273.0
2016-02-01 12:45:00,53.15,53.22,53.09,53.22,24700.0,43.927,43.9849,43.8774,43.9849,24700.0
2016-02-01 12:50:00,53.22,53.23,53.11,53.11,9294.0,43.9849,43.9931,43.894,43.894,9294.0
2016-02-01 12:55:00,53.11,53.14,53.11,53.14,8791.0,43.894,43.9188,43.894,43.9188,8791.0
2016-02-01 13:00:00,53.14,53.35,53.12,53.34,76845.0,43.9188,44.0923,43.9022,44.084,76845.0
2016-02-01 13:05:00,53.33,53.34,53.23,53.25,18700.0,44.0758,44.084,43.9931,44.0097,18700.0
2016-02-01 13:10:00,53.25,53.26,53.18,53.22,9078.0,44.0097,44.0179,43.9518,43.9849,9078.0
2016-02-01 13:15:00,53.2,53.27,53.15,53.23,13849.0,43.9683,44.0262,43.927,43.9931,13849.0
2016-02-01 13:20:00,53.23,53.31,53.22,53.27,11195.0,43.9931,44.0593,43.9849,44.0262,11195.0
2016-02-01 13:25:00,53.29,53.38,53.27,53.37,15617.0,44.0427,44.1171,44.0262,44.1088,15617.0
2016-02-01 13:30:00,53.37,53.38,53.3,53.35,12701.0,44.1088,44.1171,44.051,44.0923,12701.0
2016-02-01 13:35:00,53.35,53.35,53.24,53.27,41217.0,44.0923,44.0923,44.0014,44.0262,41217.0
2016-02-01 13:40:00,53.27,53.28,53.16,53.18,27119.0,44.0262,44.0345,43.9353,43.9518,27119.0
2016-02-01 13:45:00,53.17,53.26,53.13,53.22,13217.0,43.9435,44.0179,43.9105,43.9849,13217.0
2016-02-01 13:50:00,53.22,53.23,53.12,53.13,10109.0,43.9849,43.9931,43.9022,43.9105,10109.0
2016-02-01 13:55:00,53.12,53.2,53.12,53.17,12473.0,43.9022,43.9683,43.9022,43.9435,12473.0
2016-02-01 14:00:00,53.17,53.24,53.15,53.2,16624.0,43.9435,44.0014,43.927,43.9683,16624.0
2016-02-01 14:05:00,53.2,53.23,53.12,53.12,16433.0,43.9683,43.9931,43.9022,43.9022,16433.0
2016-02-01 14:10:00,53.14,53.14,52.97,53.0,52609.0,43.9188,43.9188,43.7783,43.803,52609.0
2016-02-01 14:15:00,53.01,53.12,52.99,53.12,14868.0,43.8113,43.9022,43.7948,43.9022,14868.0
2016-02-01 14:20:00,53.11,53.19,53.1,53.19,13206.0,43.894,43.9601,43.8857,43.9601,13206.0
2016-02-01 14:25:00,53.16,53.25,53.14,53.25,21233.0,43.9353,44.0097,43.9188,44.0097,21233.0
2016-02-01 14:30:00,53.25,53.25,53.13,53.18,14636.0,44.0097,44.0097,43.9105,43.9518,14636.0
2016-02-01 14:35:00,53.19,53.23,53.14,53.21,18978.0,43.9601,43.9931,43.9188,43.9766,18978.0
2016-02-01 14:40:00,53.21,53.25,53.18,53.23,19488.0,43.9766,44.0097,43.9518,43.9931,19488.0
2016-02-01 14:45:00,53.23,53.23,53.15,53.2,59139.0,43.9931,43.9931,43.927,43.9683,59139.0
2016-02-01 14:50:00,53.22,53.23,53.15,53.17,16532.0,43.9849,43.9931,43.927,43.9435,16532.0
2016-02-01 14:55:00,53.18,53.31,53.18,53.27,23588.0,43.9518,44.0593,43.9518,44.0262,23588.0
2016-02-01 15:00:00,53.25,53.33,53.21,53.21,21196.0,44.0097,44.0758,43.9766,43.9766,21196.0
2016-02-01 15:05:00,53.2,53.29,53.19,53.24,32022.0,43.9683,44.0427,43.9601,44.0014,32022.0
2016-02-01 15:10:00,53.25,53.29,53.16,53.25,19559.0,44.0097,44.0427,43.9353,44.0097,19559.0
2016-02-01 15:15:00,53.24,53.38,53.22,53.35,25363.0,44.0014,44.1171,43.9849,44.0923,25363.0
2016-02-01 15:20:00,53.36,53.41,53.32,53.37,21928.0,44.1006,44.1419,44.0675,44.1088,21928.0
2016-02-01 15:25:00,53.36,53.44,53.33,53.42,21673.0,44.1006,44.1667,44.0758,44.1502,21673.0
2016-02-01 15:30:00,53.42,53.43,53.35,53.4,23269.0,44.1502,44.1584,44.0923,44.1336,23269.0
2016-02-01 15:35:00,53.41,53.45,53.33,53.35,32395.0,44.1419,44.175,44.0758,44.0923,32395.0
2016-02-01 15:40:00,53.34,53.41,53.33,53.38,33199.0,44.084,44.1419,44.0758,44.1171,33199.0
2016-02-01 15:45:00,53.39,53.4,53.31,53.31,33789.0,44.1254,44.1336,44.0593,44.0593,33789.0
2016-02-01 15:50:00,53.31,53.34,53.19,53.2,52789.0,44.0593,44.084,43.9601,43.9683,52789.0
2016-02-01 15:55:00,53.21,53.26,53.13,53.16,80183.0,43.9766,44.0179,43.9105,43.9353,80183.0
2016-02-02 09:30:00,52.04,52.66,52.04,52.31,48338.0,43.0096,43.522,43.0096,43.2328,48338.0
2016-02-02 09:35:00,52.29,52.35,52.03,52.28,70661.0,43.2163,43.2658,43.0014,43.208,70661.0
2016-02-02 09:40:00,52.26,52.26,52.1,52.18,12413.0,43.1915,43.1915,43.0592,43.1253,12413.0
2016-02-02 09:45:00,52.14,52.19,51.85,51.85,33753.0,43.0923,43.1336,42.8526,42.8526,33753.0
2016-02-02 09:50:00,51.85,51.91,51.75,51.75,10750.0,42.8526,42.9022,42.77,42.77,10750.0
2016-02-02 09:55:00,51.75,51.95,51.67,51.85,24757.0,42.77,42.9352,42.7038,42.8526,24757.0
2016-02-02 10:00:00,51.81,52.13,51.8,52.1,29473.0,42.8195,43.084,42.8113,43.0592,29473.0
2016-02-02 10:05:00,52.1,52.18,52.08,52.14,62060.0,43.0592,43.1253,43.0427,43.0923,62060.0
2016-02-02 10:10:00,52.13,52.21,52.1,52.17,42555.0,43.084,43.1501,43.0592,43.1171,42555.0
2016-02-02 10:15:00,52.16,52.21,52.14,52.16,29058.0,43.1088,43.1501,43.0923,43.1088,29058.0
2016-02-02 10:20:00,52.15,52.19,52.11,52.15,91059.0,43.1005,43.1336,43.0675,43.1005,91059.0
2016-02-02 10:25:00,52.15,52.24,52.08,52.16,46984.0,43.1005,43.1749,43.0427,43.1088,46984.0
2016-02-02 10:30:00,52.16,52.26,52.12,52.17,23197.0,43.1088,43.1915,43.0757,43.1171,23197.0
2016-02-02 10:35:00,52.17,52.2,52.1,52.2,16950.0,43.1171,43.1419,43.0592,43.1419,16950.0
2016-02-02 10:40:00,52.21,52.28,52.21,52.28,15085.0,43.1501,43.208,43.1501,43.208,15085.0
2016-02-02 10:45:00,52.28,52.38,52.26,52.36,64602.0,43.208,43.2906,43.1915,43.2741,64602.0
2016-02-02 10:50:00,52.37,52.39,52.23,52.24,10784.0,43.2824,43.2989,43.1667,43.1749,10784.0
2016-02-02 10:55:00,52.27,52.28,52.22,52.24,3900.0,43.1997,43.208,43.1584,43.1749,3900.0
2016-02-02 11:00:00,52.26,52.3,52.19,52.19,21131.0,43.1915,43.2245,43.1336,43.1336,21131.0
2016-02-02 11:05:00,52.19,52.3,52.18,52.2,16437.0,43.1336,43.2245,43.1253,43.1419,16437.0
2016-02-02 11:10:00,52.2,52.24,52.11,52.15,34367.0,43.1419,43.1749,43.0675,43.1005,34367.0
2016-02-02 11:15:00,52.16,52.16,52.06,52.09,19077.0,43.1088,43.1088,43.0262,43.051,19077.0
2016-02-02 11:20:00,52.07,52.11,52.03,52.05,9373.0,43.0344,43.0675,43.0014,43.0179,9373.0
2016-02-02 11:25:00,52.08,52.09,52.01,52.07,10993.0,43.0427,43.051,42.9848,43.0344,10993.0
2016-02-02 11:30:00,52.06,52.14,52.05,52.1,8052.0,43.0262,43.0923,43.0179,43.0592,8052.0
2016-02-02 11:35:00,52.11,52.16,52.08,52.11,15435.0,43.0675,43.1088,43.0427,43.0675,15435.0
2016-02-02 11:40:00,52.1,52.13,52.03,52.03,26309.0,43.0592,43.084,43.0014,43.0014,26309.0
2016-02-02 11:45:00,52.04,52.06,51.99,51.99,18327.0,43.0096,43.0262,42.9683,42.9683,18327.0
2016-02-02 11:50:00,52.0,52.0,51.9,51.93,26466.0,42.9766,42.9766,42.8939,42.9187,26466.0
2016-02-02 11:55:00,51.92,51.95,51.83,51.83,24959.0,42.9105,42.9352,42.8361,42.8361,24959.0
2016-02-02 12:00:00,51.83,51.9,51.82,51.83,7417.0,42.8361,42.8939,42.8278,42.8361,7417.0
2016-02-02 12:05:00,51.84,51.84,51.74,51.77,26133.0,42.8443,42.8443,42.7617,42.7865,26133.0
2016-02-02 12:10:00,51.78,51.81,51.75,51.75,6068.0,42.7947,42.8195,42.77,42.77,6068.0
2016-02-02 12:15:00,51.75,51.75,51.58,51.6,27154.0,42.77,42.77,42.6295,42.646,27154.0
2016-02-02 12:20:00,51.6,51.69,51.58,51.65,8947.0,42.646,42.7204,42.6295,42.6873,8947.0
2016-02-02 12:25:00,51.63,51.72,51.62,51.69,7944.0,42.6708,42.7452,42.6625,42.7204,7944.0
2016-02-02 12:30:00,51.7,51.74,51.65,51.66,14726.0,42.7286,42.7617,42.6873,42.6956,14726.0
2016-02-02 12:35:00,51.67,51.75,51.64,51.74,11200.0,42.7038,42.77,42.679,42.7617,11200.0
2016-02-02 12:40:00,51.77,51.81,51.74,51.79,15843.0,42.7865,42.8195,42.7617,42.803,15843.0
2016-02-02 12:45:00,51.79,51.81,51.76,51.81,13916.0,42.803,42.8195,42.7782,42.8195,13916.0
2016-02-02 12:50:00,51.8,51.86,51.78,51.83,12000.0,42.8113,42.8609,42.7947,42.8361,12000.0
2016-02-02 12:55:00,51.84,51.85,51.79,51.85,9732.0,42.8443,42.8526,42.803,42.8526,9732.0
2016-02-02 13:00:00,51.84,51.84,51.77,51.84,9794.0,42.8443,42.8443,42.7865,42.8443,9794.0
2016-02-02 13:05:00,51.84,51.86,51.76,51.78,10669.0,42.8443,42.8609,42.7782,42.7947,10669.0
2016-02-02 13:10:00,51.77,51.79,51.67,51.69,18717.0,42.7865,42.803,42.7038,42.7204,18717.0
2016-02-02 13:15:00,51.68,51.68,51.63,51.68,9314.0,42.7121,42.7121,42.6708,42.7121,9314.0
2016-02-02 13:20:00,51.67,51.73,51.59,51.72,13137.0,42.7038,42.7534,42.6377,42.7452,13137.0
2016-02-02 13:25:00,51.73,51.84,51.72,51.84,8894.0,42.7534,42.8443,42.7452,42.8443,8894.0
2016-02-02 13:30:00,51.82,51.86,51.81,51.85,13143.0,42.8278,42.8609,42.8195,42.8526,13143.0
2016-02-02 13:35:00,51.85,51.87,51.79,51.8,10224.0,42.8526,42.8691,42.803,42.8113,10224.0
2016-02-02 13:40:00,51.8,51.87,51.77,51.86,9531.0,42.8113,42.8691,42.7865,42.8609,9531.0
2016-02-02 13:45:00,51.86,51.87,51.75,51.78,7532.0,42.8609,42.8691,42.77,42.7947,7532.0
2016-02-02 13:50:00,51.75,51.75,51.59,51.61,11780.0,42.77,42.77,42.6377,42.6542,11780.0
2016-02-02 13:55:00,51.62,51.63,51.49,51.5,25845.0,42.6625,42.6708,42.5551,42.5633,25845.0
2016-02-02 14:00:00,51.5,51.55,51.45,51.5,34017.0,42.5633,42.6047,42.522,42.5633,34017.0
2016-02-02 14:05:00,51.51,51.58,51.49,51.49,19827.0,42.5716,42.6295,42.5551,42.5551,19827.0
2016-02-02 14:10:00,51.5,51.54,51.45,51.46,39517.0,42.5633,42.5964,42.522,42.5303,39517.0
2016-02-02 14:15:00,51.46,51.51,51.43,51.49,22567.0,42.5303,42.5716,42.5055,42.5551,22567.0
2016-02-02 14:20:00,51.47,51.5,51.42,51.42,27665.0,42.5385,42.5633,42.4972,42.4972,27665.0
2016-02-02 14:25:00,51.41,51.45,51.34,51.39,16050.0,42.489,42.522,42.4311,42.4724,16050.0
2016-02-02 14:30:00,51.39,51.51,51.39,51.51,16545.0,42.4724,42.5716,42.4724,42.5716,16545.0
2016-02-02 14:35:00,51.51,51.62,51.51,51.59,14723.0,42.5716,42.6625,42.5716,42.6377,14723.0
2016-02-02 14:40:00,51.59,51.67,51.57,51.65,12818.0,42.6377,42.7038,42.6212,42.6873,12818.0
2016-02-02 14:45:00,51.64,51.7,51.61,51.7,10098.0,42.679,42.7286,42.6542,42.7286,10098.0
2016-02-02 14:50:00,51.69,51.79,51.66,51.72,17105.0,42.7204,42.803,42.6956,42.7452,17105.0
2016-02-02 14:55:00,51.73,51.77,51.64,51.64,12004.0,42.7534,42.7865,42.679,42.679,12004.0
2016-02-02 15:00:00,51.64,51.66,51.57,51.6,13296.0,42.679,42.6956,42.6212,42.646,13296.0
2016-02-02 15:05:00,51.62,51.65,51.54,51.55,21426.0,42.6625,42.6873,42.5964,42.6047,21426.0
2016-02-02 15:10:00,51.56,51.57,51.48,51.52,15538.0,42.6129,42.6212,42.5468,42.5799,15538.0
2016-02-02 15:15:00,51.51,51.65,51.51,51.55,10401.0,42.5716,42.6873,42.5716,42.6047,10401.0
2016-02-02 15:20:00,51.55,51.55,51.47,51.5,23284.0,42.6047,42.6047,42.5385,42.5633,23284.0
2016-02-02 15:25:00,51.5,51.52,51.41,51.48,54254.0,42.5633,42.5799,42.489,42.5468,54254.0
2016-02-02 15:30:00,51.48,51.53,51.46,51.52,100391.0,42.5468,42.5881,42.5303,42.5799,100391.0
2016-02-02 15:35:00,51.51,51.52,51.45,51.48,36919.0,42.5716,42.5799,42.522,42.5468,36919.0
2016-02-02 15:40:00,51.49,51.56,51.46,51.5,50349.0,42.5551,42.6129,42.5303,42.5633,50349.0
2016-02-02 15:45:00,51.5,51.51,51.42,51.5,50645.0,42.5633,42.5716,42.4972,42.5633,50645.0
2016-02-02 15:50:00,51.49,51.5,51.33,51.36,185124.0,42.5551,42.5633,42.4228,42.4476,185124.0
2016-02-02 15:55:00,51.36,51.38,51.27,51.34,386474.0,42.4476,42.4642,42.3732,42.4311,386474.0
2016-02-03 09:30:00,51.94,51.95,51.55,51.62,47937.0,42.927,42.9352,42.6047,42.6625,47937.0
2016-02-03 09:35:00,51.59,51.96,51.51,51.94,35699.0,42.6377,42.9435,42.5716,42.927,35699.0
2016-02-03 09:40:00,51.95,51.97,51.88,51.93,105876.0,42.9352,42.9518,42.8774,42.9187,105876.0
2016-02-03 09:45:00,51.93,51.93,51.7,51.77,17607.0,42.9187,42.9187,42.7286,42.7865,17607.0
2016-02-03 09:50:00,51.77,51.89,51.74,51.83,25869.0,42.7865,42.8857,42.7617,42.8361,25869.0
2016-02-03 09:55:00,51.82,51.82,51.66,51.75,14970.0,42.8278,42.8278,42.6956,42.77,14970.0
2016-02-03 10:00:00,51.76,51.77,51.35,51.44,24132.0,42.7782,42.7865,42.4394,42.5137,24132.0
2016-02-03 10:05:00,51.45,51.54,51.27,51.28,13980.0,42.522,42.5964,42.3732,42.3815,13980.0
2016-02-03 10:10:00,51.29,51.38,51.12,51.12,15032.0,42.3898,42.4642,42.2493,42.2493,15032.0
2016-02-03 10:15:00,51.14,51.25,51.0,51.04,59194.0,42.2658,42.3567,42.1501,42.1832,59194.0
2016-02-03 10:20:00,51.03,51.03,50.87,50.96,17136.0,42.1749,42.1749,42.0427,42.117,17136.0
2016-02-03 10:25:00,50.94,50.94,50.68,50.68,13529.0,42.1005,42.1005,41.8856,41.8856,13529.0
2016-02-03 10:30:00,50.67,50.71,50.54,50.55,25897.0,41.8774,41.9104,41.7699,41.7782,25897.0
2016-02-03 10:35:00,50.54,50.7,50.46,50.7,47741.0,41.7699,41.9022,41.7038,41.9022,47741.0
2016-02-03 10:40:00,50.69,50.72,50.59,50.65,23827.0,41.8939,41.9187,41.8112,41.8608,23827.0
2016-02-03 10:45:00,50.63,50.82,50.63,50.69,22489.0,41.8443,42.0013,41.8443,41.8939,22489.0
2016-02-03 10:50:00,50.72,50.76,50.68,50.74,17615.0,41.9187,41.9517,41.8856,41.9352,17615.0
2016-02-03 10:55:00,50.75,50.92,50.75,50.82,20149.0,41.9435,42.084,41.9435,42.0013,20149.0
2016-02-03 11:00:00,50.83,50.85,50.63,50.64,27824.0,42.0096,42.0261,41.8443,41.8526,27824.0
2016-02-03 11:05:00,50.65,50.67,50.52,50.61,16261.0,41.8608,41.8774,41.7534,41.8278,16261.0
2016-02-03 11:10:00,50.62,50.7,50.53,50.69,14423.0,41.836,41.9022,41.7617,41.8939,14423.0
2016-02-03 11:15:00,50.72,50.86,50.67,50.85,28541.0,41.9187,42.0344,41.8774,42.0261,28541.0
2016-02-03 11:20:00,50.85,51.0,50.73,50.74,19040.0,42.0261,42.1501,41.927,41.9352,19040.0
2016-02-03 11:25:00,50.75,50.9,50.67,50.81,15063.0,41.9435,42.0675,41.8774,41.9931,15063.0
2016-02-03 11:30:00,50.81,50.85,50.68,50.69,18617.0,41.9931,42.0261,41.8856,41.8939,18617.0
2016-02-03 11:35:00,50.68,50.79,50.62,50.78,19620.0,41.8856,41.9765,41.836,41.9683,19620.0
2016-02-03 11:40:00,50.77,50.92,50.77,50.92,11155.0,41.96,42.084,41.96,42.084,11155.0
2016-02-03 11:45:00,50.92,51.02,50.92,50.94,19783.0,42.084,42.1666,42.084,42.1005,19783.0
2016-02-03 11:50:00,50.97,50.98,50.74,50.78,13680.0,42.1253,42.1336,41.9352,41.9683,13680.0
2016-02-03 11:55:00,50.79,50.85,50.78,50.83,11998.0,41.9765,42.0261,41.9683,42.0096,11998.0
2016-02-03 12:00:00,50.85,50.99,50.84,50.95,12398.0,42.0261,42.1418,42.0179,42.1088,12398.0
2016-02-03 12:05:00,50.95,51.01,50.86,50.96,21687.0,42.1088,42.1584,42.0344,42.117,21687.0
2016-02-03 12:10:00,50.96,50.97,50.84,50.9,11883.0,42.117,42.1253,42.0179,42.0675,11883.0
2016-02-03 12:15:00,50.88,50.95,50.88,50.92,7434.0,42.0509,42.1088,42.0509,42.084,7434.0
2016-02-03 12:20:00,50.9,51.02,50.9,50.98,30418.0,42.0675,42.1666,42.0675,42.1336,30418.0
2016-02-03 12:25:00,50.98,51.05,50.91,50.98,12297.0,42.1336,42.1914,42.0757,42.1336,12297.0
2016-02-03 12:30:00,50.97,50.97,50.74,50.74,12844.0,42.1253,42.1253,41.9352,41.9352,12844.0
2016-02-03 12:35:00,50.76,50.94,50.76,50.91,15371.0,41.9517,42.1005,41.9517,42.0757,15371.0
2016-02-03 12:40:00,50.91,50.91,50.74,50.75,6600.0,42.0757,42.0757,41.9352,41.9435,6600.0
2016-02-03 12:45:00,50.76,50.87,50.74,50.87,6078.0,41.9517,42.0427,41.9352,42.0427,6078.0
2016-02-03 12:50:00,50.87,50.89,50.77,50.89,11923.0,42.0427,42.0592,41.96,42.0592,11923.0
2016-02-03 12:55:00,50.9,50.99,50.9,50.98,6354.0,42.0675,42.1418,42.0675,42.1336,6354.0
2016-02-03 13:00:00,51.0,51.13,51.0,51.08,8771.0,42.1501,42.2575,42.1501,42.2162,8771.0
2016-02-03 13:05:00,51.07,51.1,50.99,50.99,19982.0,42.208,42.2327,42.1418,42.1418,19982.0
2016-02-03 13:10:00,51.0,51.03,50.95,50.95,7491.0,42.1501,42.1749,42.1088,42.1088,7491.0
2016-02-03 13:15:00,50.96,51.11,50.96,51.09,15114.0,42.117,42.241,42.117,42.2245,15114.0
2016-02-03 13:20:00,51.1,51.13,51.03,51.12,6713.0,42.2327,42.2575,42.1749,42.2493,6713.0
2016-02-03 13:25:00,51.12,51.14,51.04,51.07,5166.0,42.2493,42.2658,42.1832,42.208,5166.0
2016-02-03 13:30:00,51.05,51.11,50.98,50.99,11660.0,42.1914,42.241,42.1336,42.1418,11660.0
2016-02-03 13:35:00,50.98,51.01,50.93,50.95,15268.0,42.1336,42.1584,42.0922,42.1088,15268.0
2016-02-03 13:40:00,50.94,50.96,50.92,50.94,5829.0,42.1005,42.117,42.084,42.1005,5829.0
2016-02-03 13:45:00,50.94,51.02,50.93,50.96,11652.0,42.1005,42.1666,42.0922,42.117,11652.0
2016-02-03 13:50:00,50.96,50.98,50.9,50.93,18694.0,42.117,42.1336,42.0675,42.0922,18694.0
2016-02-03 13:55:00,50.91,50.94,50.8,50.83,14463.0,42.0757,42.1005,41.9848,42.0096,14463.0
2016-02-03 14:00:00,50.81,50.98,50.81,50.96,10451.0,41.9931,42.1336,41.9931,42.117,10451.0
2016-02-03 14:05:00,50.95,51.12,50.94,51.06,14278.0,42.1088,42.2493,42.1005,42.1997,14278.0
2016-02-03 14:10:00,51.04,51.19,51.04,51.13,13670.0,42.1832,42.3071,42.1832,42.2575,13670.0
2016-02-03 14:15:00,51.16,51.18,51.01,51.02,13646.0,42.2823,42.2989,42.1584,42.1666,13646.0
2016-02-03 14:20:00,51.03,51.2,51.03,51.2,76164.0,42.1749,42.3154,42.1749,42.3154,76164.0
2016-02-03 14:25:00,51.2,51.45,51.16,51.4,38944.0,42.3154,42.522,42.2823,42.4807,38944.0
2016-02-03 14:30:00,51.34,51.44,51.34,51.37,19972.0,42.4311,42.5137,42.4311,42.4559,19972.0
2016-02-03 14:35:00,51.37,51.41,51.22,51.28,23121.0,42.4559,42.489,42.3319,42.3815,23121.0
2016-02-03 14:40:00,51.28,51.42,51.21,51.37,15967.0,42.3815,42.4972,42.3237,42.4559,15967.0
2016-02-03 14:45:00,51.39,51.48,51.39,51.45,19955.0,42.4724,42.5468,42.4724,42.522,19955.0
2016-02-03 14:50:00,51.44,51.45,51.25,51.27,15128.0,42.5137,42.522,42.3567,42.3732,15128.0
2016-02-03 14:55:00,51.28,51.47,51.27,51.43,16027.0,42.3815,42.5385,42.3732,42.5055,16027.0
2016-02-03 15:00:00,51.45,51.49,51.37,51.38,16458.0,42.522,42.5551,42.4559,42.4642,16458.0
2016-02-03 15:05:00,51.37,51.49,51.35,51.47,16340.0,42.4559,42.5551,42.4394,42.5385,16340.0
2016-02-03 15:10:00,51.48,51.55,51.46,51.51,19430.0,42.5468,42.6047,42.5303,42.5716,19430.0
2016-02-03 15:15:00,51.54,51.54,51.3,51.4,17753.0,42.5964,42.5964,42.398,42.4807,17753.0
2016-02-03 15:20:00,51.41,51.45,51.34,51.37,14760.0,42.489,42.522,42.4311,42.4559,14760.0
2016-02-03 15:25:00,51.37,51.39,51.25,51.25,13950.0,42.4559,42.4724,42.3567,42.3567,13950.0
2016-02-03 15:30:00,51.26,51.36,51.26,51.31,19300.0,42.365,42.4476,42.365,42.4063,19300.0
2016-02-03 15:35:00,51.31,51.32,51.15,51.26,23004.0,42.4063,42.4146,42.2741,42.365,23004.0
2016-02-03 15:40:00,51.23,51.36,51.2,51.36,19251.0,42.3402,42.4476,42.3154,42.4476,19251.0
2016-02-03 15:45:00,51.35,51.35,51.22,51.29,24998.0,42.4394,42.4394,42.3319,42.3898,24998.0
2016-02-03 15:50:00,51.29,51.5,51.29,51.41,162621.0,42.3898,42.5633,42.3898,42.489,162621.0
2016-02-03 15:55:00,51.42,51.44,51.31,51.37,126334.0,42.4972,42.5137,42.4063,42.4559,126334.0
2016-02-04 09:30:00,51.21,51.87,51.21,51.55,42764.0,42.3237,42.8691,42.3237,42.6047,42764.0
2016-02-04 09:35:00,51.52,51.59,51.15,51.33,8120.0,42.5799,42.6377,42.2741,42.4228,8120.0
2016-02-04 09:40:00,51.34,51.37,51.02,51.05,24581.0,42.4311,42.4559,42.1666,42.1914,24581.0
2016-02-04 09:45:00,51.04,51.17,50.89,51.09,17624.0,42.1832,42.2906,42.0592,42.2245,17624.0
2016-02-04 09:50:00,51.05,51.27,51.05,51.12,14852.0,42.1914,42.3732,42.1914,42.2493,14852.0
2016-02-04 09:55:00,51.12,51.31,51.11,51.31,13737.0,42.2493,42.4063,42.241,42.4063,13737.0
2016-02-04 10:00:00,51.27,51.27,50.99,51.14,18034.0,42.3732,42.3732,42.1418,42.2658,18034.0
2016-02-04 10:05:00,51.17,51.36,51.15,51.36,9550.0,42.2906,42.4476,42.2741,42.4476,9550.0
2016-02-04 10:10:00,51.34,51.64,51.33,51.6,9132.0,42.4311,42.679,42.4228,42.646,9132.0
2016-02-04 10:15:00,51.57,52.01,51.54,51.94,13075.0,42.6212,42.9848,42.5964,42.927,13075.0
2016-02-04 10:20:00,51.91,52.15,51.88,51.99,15531.0,42.9022,43.1005,42.8774,42.9683,15531.0
2016-02-04 10:25:00,52.0,52.01,51.69,51.69,15170.0,42.9766,42.9848,42.7204,42.7204,15170.0
2016-02-04 10:30:00,51.69,51.85,51.61,51.85,14974.0,42.7204,42.8526,42.6542,42.8526,14974.0
2016-02-04 10:35:00,51.87,51.92,51.86,51.9,16916.0,42.8691,42.9105,42.8609,42.8939,16916.0
2016-02-04 10:40:00,51.91,51.91,51.78,51.79,12949.0,42.9022,42.9022,42.7947,42.803,12949.0
2016-02-04 10:45:00,51.79,51.89,51.78,51.89,12130.0,42.803,42.8857,42.7947,42.8857,12130.0
2016-02-04 10:50:00,51.89,51.95,51.87,51.91,8612.0,42.8857,42.9352,42.8691,42.9022,8612.0
2016-02-04 10:55:00,51.93,51.97,51.84,51.86,15956.0,42.9187,42.9518,42.8443,42.8609,15956.0
2016-02-04 11:00:00,51.82,51.82,51.65,51.66,8845.0,42.8278,42.8278,42.6873,42.6956,8845.0
2016-02-04 11:05:00,51.67,51.68,51.59,51.59,7603.0,42.7038,42.7121,42.6377,42.6377,7603.0
2016-02-04 11:10:00,51.59,51.71,51.54,51.56,8203.0,42.6377,42.7369,42.5964,42.6129,8203.0
2016-02-04 11:15:00,51.56,51.62,51.39,51.41,7918.0,42.6129,42.6625,42.4724,42.489,7918.0
2016-02-04 11:20:00,51.41,51.64,51.4,51.61,20994.0,42.489,42.679,42.4807,42.6542,20994.0
2016-02-04 11:25:00,51.59,51.69,51.55,51.58,9481.0,42.6377,42.7204,42.6047,42.6295,9481.0
2016-02-04 11:30:00,51.56,51.62,51.48,51.57,35694.0,42.6129,42.6625,42.5468,42.6212,35694.0
2016-02-04 11:35:00,51.58,51.62,51.54,51.56,6301.0,42.6295,42.6625,42.5964,42.6129,6301.0
2016-02-04 11:40:00,51.57,51.62,51.5,51.52,12852.0,42.6212,42.6625,42.5633,42.5799,12852.0
2016-02-04 11:45:00,51.5,51.65,51.38,51.5,54737.0,42.5633,42.6873,42.4642,42.5633,54737.0
2016-02-04 11:50:00,51.51,51.6,51.47,51.54,7949.0,42.5716,42.646,42.5385,42.5964,7949.0
2016-02-04 11:55:00,51.52,51.53,51.38,51.42,7300.0,42.5799,42.5881,42.4642,42.4972,7300.0
2016-02-04 12:00:00,51.42,51.51,51.36,51.5,9723.0,42.4972,42.5716,42.4476,42.5633,9723.0
2016-02-04 12:05:00,51.49,51.62,51.48,51.6,10305.0,42.5551,42.6625,42.5468,42.646,10305.0
2016-02-04 12:10:00,51.6,51.72,51.59,51.6,6178.0,42.646,42.7452,42.6377,42.646,6178.0
2016-02-04 12:15:00,51.6,51.63,51.54,51.58,12243.0,42.646,42.6708,42.5964,42.6295,12243.0
2016-02-04 12:20:00,51.6,51.68,51.58,51.63,6222.0,42.646,42.7121,42.6295,42.6708,6222.0
2016-02-04 12:25:00,51.62,51.67,51.55,51.63,5382.0,42.6625,42.7038,42.6047,42.6708,5382.0
2016-02-04 12:30:00,51.62,51.67,51.55,51.57,25638.0,42.6625,42.7038,42.6047,42.6212,25638.0
2016-02-04 12:35:00,51.62,51.72,51.61,51.71,5000.0,42.6625,42.7452,42.6542,42.7369,5000.0
2016-02-04 12:40:00,51.72,51.83,51.7,51.73,5669.0,42.7452,42.8361,42.7286,42.7534,5669.0
2016-02-04 12:45:00,51.74,51.8,51.71,51.8,7406.0,42.7617,42.8113,42.7369,42.8113,7406.0
2016-02-04 12:50:00,51.8,51.84,51.73,51.76,9586.0,42.8113,42.8443,42.7534,42.7782,9586.0
2016-02-04 12:55:00,51.76,51.76,51.67,51.69,9820.0,42.7782,42.7782,42.7038,42.7204,9820.0
2016-02-04 13:00:00,51.69,51.81,51.65,51.77,8399.0,42.7204,42.8195,42.6873,42.7865,8399.0
2016-02-04 13:05:00,51.75,51.81,51.74,51.8,6342.0,42.77,42.8195,42.7617,42.8113,6342.0
2016-02-04 13:10:00,51.76,51.87,51.76,51.8,17161.0,42.7782,42.8691,42.7782,42.8113,17161.0
2016-02-04 13:15:00,51.82,51.82,51.69,51.69,11680.0,42.8278,42.8278,42.7204,42.7204,11680.0
2016-02-04 13:20:00,51.68,51.78,51.64,51.66,6949.0,42.7121,42.7947,42.679,42.6956,6949.0
2016-02-04 13:25:00,51.68,51.76,51.68,51.7,10725.0,42.7121,42.7782,42.7121,42.7286,10725.0
2016-02-04 13:30:00,51.7,51.76,51.7,51.76,10486.0,42.7286,42.7782,42.7286,42.7782,10486.0
2016-02-04 13:35:00,51.75,51.85,51.72,51.75,11790.0,42.77,42.8526,42.7452,42.77,11790.0
2016-02-04 13:40:00,51.75,51.75,51.63,51.68,5029.0,42.77,42.77,42.6708,42.7121,5029.0
2016-02-04 13:45:00,51.66,51.7,51.53,51.55,7770.0,42.6956,42.7286,42.5881,42.6047,7770.0
2016-02-04 13:50:00,51.54,51.6,51.53,51.59,8297.0,42.5964,42.646,42.5881,42.6377,8297.0
2016-02-04 13:55:00,51.56,51.71,51.56,51.7,6299.0,42.6129,42.7369,42.6129,42.7286,6299.0
2016-02-04 14:00:00,51.71,51.72,51.57,51.57,10114.0,42.7369,42.7452,42.6212,42.6212,10114.0
2016-02-04 14:05:00,51.58,51.61,51.5,51.52,5500.0,42.6295,42.6542,42.5633,42.5799,5500.0
2016-02-04 14:10:00,51.51,51.63,51.5,51.63,3951.0,42.5716,42.6708,42.5633,42.6708,3951.0
2016-02-04 14:15:00,51.65,51.66,51.58,51.62,5790.0,42.6873,42.6956,42.6295,42.6625,5790.0
2016-02-04 14:20:00,51.58,51.61,51.49,51.58,8700.0,42.6295,42.6542,42.5551,42.6295,8700.0
2016-02-04 14:25:00,51.6,51.62,51.5,51.51,11217.0,42.646,42.6625,42.5633,42.5716,11217.0
2016-02-04 14:30:00,51.51,51.58,51.48,51.54,6534.0,42.5716,42.6295,42.5468,42.5964,6534.0
2016-02-04 14:35:00,51.59,51.66,51.45,51.5,9813.0,42.6377,42.6956,42.522,42.5633,9813.0
2016-02-04 14:40:00,51.48,51.55,51.47,51.5,8512.0,42.5468,42.6047,42.5385,42.5633,8512.0
2016-02-04 14:45:00,51.5,51.63,51.5,51.61,8689.0,42.5633,42.6708,42.5633,42.6542,8689.0
2016-02-04 14:50:00,51.61,51.61,51.52,51.54,13364.0,42.6542,42.6542,42.5799,42.5964,13364.0
2016-02-04 14:55:00,51.54,51.69,51.54,51.69,11906.0,42.5964,42.7204,42.5964,42.7204,11906.0
2016-02-04 15:00:00,51.68,51.71,51.61,51.61,19373.0,42.7121,42.7369,42.6542,42.6542,19373.0
2016-02-04 15:05:00,51.61,51.63,51.56,51.61,18307.0,42.6542,42.6708,42.6129,42.6542,18307.0
2016-02-04 15:10:00,51.59,51.74,51.58,51.73,18331.0,42.6377,42.7617,42.6295,42.7534,18331.0
2016-02-04 15:15:00,51.71,51.74,51.6,51.6,21051.0,42.7369,42.7617,42.646,42.646,21051.0
2016-02-04 15:20:00,51.6,51.7,51.6,51.7,12768.0,42.646,42.7286,42.646,42.7286,12768.0
2016-02-04 15:25:00,51.7,51.7,51.64,51.64,9175.0,42.7286,42.7286,42.679,42.679,9175.0
2016-02-04 15:30:00,51.65,51.73,51.6,51.64,26700.0,42.6873,42.7534,42.646,42.679,26700.0
2016-02-04 15:35:00,51.63,51.72,51.59,51.72,26136.0,42.6708,42.7452,42.6377,42.7452,26136.0
2016-02-04 15:40:00,51.72,51.8,51.66,51.77,30733.0,42.7452,42.8113,42.6956,42.7865,30733.0
2016-02-04 15:45:00,51.77,51.77,51.67,51.69,35023.0,42.7865,42.7865,42.7038,42.7204,35023.0
2016-02-04 15:50:00,51.7,51.73,51.67,51.71,91888.0,42.7286,42.7534,42.7038,42.7369,91888.0
2016-02-04 15:55:00,51.72,51.74,51.63,51.67,240304.0,42.7452,42.7617,42.6708,42.7038,240304.0
2016-02-05 09:30:00,51.4,51.81,51.4,51.52,33510.0,42.4807,42.8195,42.4807,42.5799,33510.0
2016-02-05 09:35:00,51.51,51.6,51.33,51.58,14890.0,42.5716,42.646,42.4228,42.6295,14890.0
2016-02-05 09:40:00,51.59,51.61,51.39,51.52,16008.0,42.6377,42.6542,42.4724,42.5799,16008.0
2016-02-05 09:45:00,51.49,51.49,51.0,51.03,12362.0,42.5551,42.5551,42.1501,42.1749,12362.0
2016-02-05 09:50:00,51.0,51.07,50.92,51.05,37319.0,42.1501,42.208,42.084,42.1914,37319.0
2016-02-05 09:55:00,50.99,51.19,50.95,50.96,9200.0,42.1418,42.3071,42.1088,42.117,9200.0
2016-02-05 10:00:00,50.96,51.19,50.96,51.06,11140.0,42.117,42.3071,42.117,42.1997,11140.0
2016-02-05 10:05:00,51.06,51.06,50.83,50.87,12584.0,42.1997,42.1997,42.0096,42.0427,12584.0
2016-02-05 10:10:00,50.84,51.05,50.83,50.94,32702.0,42.0179,42.1914,42.0096,42.1005,32702.0
2016-02-05 10:15:00,50.9,51.14,50.9,50.96,17926.0,42.0675,42.2658,42.0675,42.117,17926.0
2016-02-05 10:20:00,50.95,51.11,50.82,50.82,12852.0,42.1088,42.241,42.0013,42.0013,12852.0
2016-02-05 10:25:00,50.81,50.85,50.51,50.57,26586.0,41.9931,42.0261,41.7451,41.7947,26586.0
2016-02-05 10:30:00,50.54,50.59,50.42,50.56,28246.0,41.7699,41.8112,41.6707,41.7865,28246.0
2016-02-05 10:35:00,50.58,50.72,50.55,50.55,23586.0,41.803,41.9187,41.7782,41.7782,23586.0
2016-02-05 10:40:00,50.57,50.72,50.52,50.62,27405.0,41.7947,41.9187,41.7534,41.836,27405.0
2016-02-05 10:45:00,50.63,50.66,50.46,50.47,19000.0,41.8443,41.8691,41.7038,41.7121,19000.0
2016-02-05 10:50:00,50.48,50.48,50.26,50.26,27527.0,41.7203,41.7203,41.5385,41.5385,27527.0
2016-02-05 10:55:00,50.25,50.32,50.15,50.17,23840.0,41.5302,41.5881,41.4476,41.4641,23840.0
2016-02-05 11:00:00,50.17,50.25,50.07,50.08,21291.0,41.4641,41.5302,41.3815,41.3897,21291.0
2016-02-05 11:05:00,50.07,50.07,49.92,49.93,25987.0,41.3815,41.3815,41.2575,41.2658,25987.0
2016-02-05 11:10:00,49.93,50.06,49.89,49.94,34536.0,41.2658,41.3732,41.2327,41.274,34536.0
2016-02-05 11:15:00,49.94,50.04,49.88,49.89,13854.0,41.274,41.3567,41.2245,41.2327,13854.0
2016-02-05 11:20:00,49.9,49.92,49.77,49.79,22168.0,41.241,41.2575,41.1335,41.1501,22168.0
2016-02-05 11:25:00,49.79,49.82,49.68,49.73,32941.0,41.1501,41.1749,41.0592,41.1005,32941.0
2016-02-05 11:30:00,49.73,49.82,49.68,49.81,29080.0,41.1005,41.1749,41.0592,41.1666,29080.0
2016-02-05 11:35:00,49.81,49.88,49.75,49.85,21698.0,41.1666,41.2245,41.117,41.1997,21698.0
2016-02-05 11:40:00,49.83,49.89,49.56,49.64,47463.0,41.1831,41.2327,40.96,41.0261,47463.0
2016-02-05 11:45:00,49.61,49.87,49.57,49.87,23517.0,41.0013,41.2162,40.9682,41.2162,23517.0
2016-02-05 11:50:00,49.86,49.91,49.75,49.9,19710.0,41.2079,41.2492,41.117,41.241,19710.0
2016-02-05 11:55:00,49.89,49.92,49.8,49.83,18641.0,41.2327,41.2575,41.1583,41.1831,18641.0
2016-02-05 12:00:00,49.84,49.97,49.81,49.84,16289.0,41.1914,41.2988,41.1666,41.1914,16289.0
2016-02-05 12:05:00,49.84,49.87,49.7,49.78,7932.0,41.1914,41.2162,41.0757,41.1418,7932.0
2016-02-05 12:10:00,49.77,49.81,49.69,49.8,17967.0,41.1335,41.1666,41.0674,41.1583,17967.0
2016-02-05 12:15:00,49.8,49.93,49.76,49.91,11345.0,41.1583,41.2658,41.1253,41.2492,11345.0
2016-02-05 12:20:00,49.94,49.99,49.82,49.99,14695.0,41.274,41.3154,41.1749,41.3154,14695.0
2016-02-05 12:25:00,50.0,50.01,49.78,49.83,20449.0,41.3236,41.3319,41.1418,41.1831,20449.0
2016-02-05 12:30:00,49.84,50.0,49.82,49.95,11207.0,41.1914,41.3236,41.1749,41.2823,11207.0
2016-02-05 12:35:00,49.91,50.07,49.9,50.04,20104.0,41.2492,41.3815,41.241,41.3567,20104.0
2016-02-05 12:40:00,50.03,50.04,49.95,50.0,11286.0,41.3484,41.3567,41.2823,41.3236,11286.0
2016-02-05 12:45:00,49.98,50.02,49.89,49.91,29552.0,41.3071,41.3402,41.2327,41.2492,29552.0
2016-02-05 12:50:00,49.92,49.92,49.82,49.85,38124.0,41.2575,41.2575,41.1749,41.1997,38124.0
2016-02-05 12:55:00,49.84,49.95,49.77,49.93,12188.0,41.1914,41.2823,41.1335,41.2658,12188.0
2016-02-05 13:00:00,49.95,49.97,49.84,49.88,46752.0,41.2823,41.2988,41.1914,41.2245,46752.0
2016-02-05 13:05:00,49.88,50.08,49.87,50.08,11075.0,41.2245,41.3897,41.2162,41.3897,11075.0
2016-02-05 13:10:00,50.07,50.07,49.94,49.96,10773.0,41.3815,41.3815,41.274,41.2906,10773.0
2016-02-05 13:15:00,49.94,50.03,49.92,49.98,8920.0,41.274,41.3484,41.2575,41.3071,8920.0
2016-02-05 13:20:00,50.0,50.08,49.95,50.08,22831.0,41.3236,41.3897,41.2823,41.3897,22831.0
2016-02-05 13:25:00,50.08,50.17,50.06,50.09,13596.0,41.3897,41.4641,41.3732,41.398,13596.0
2016-02-05 13:30:00,50.1,50.12,50.0,50.11,10116.0,41.4063,41.4228,41.3236,41.4145,10116.0
2016-02-05 13:35:00,50.11,50.13,49.99,50.02,13683.0,41.4145,41.4311,41.3154,41.3402,13683.0
2016-02-05 13:40:00,50.0,50.07,49.93,49.96,10234.0,41.3236,41.3815,41.2658,41.2906,10234.0
2016-02-05 13:45:00,49.96,50.0,49.84,49.88,11226.0,41.2906,41.3236,41.1914,41.2245,11226.0
2016-02-05 13:50:00,49.86,49.93,49.81,49.93,12461.0,41.2079,41.2658,41.1666,41.2658,12461.0
2016-02-05 13:55:00,49.94,50.04,49.94,49.99,12940.0,41.274,41.3567,41.274,41.3154,12940.0
2016-02-05 14:00:00,49.99,50.03,49.93,50.0,9047.0,41.3154,41.3484,41.2658,41.3236,9047.0
2016-02-05 14:05:00,50.01,50.05,49.89,49.96,17817.0,41.3319,41.365,41.2327,41.2906,17817.0
2016-02-05 14:10:00,49.96,49.96,49.8,49.83,7560.0,41.2906,41.2906,41.1583,41.1831,7560.0
2016-02-05 14:15:00,49.84,49.91,49.77,49.89,20107.0,41.1914,41.2492,41.1335,41.2327,20107.0
2016-02-05 14:20:00,49.87,49.96,49.81,49.96,11676.0,41.2162,41.2906,41.1666,41.2906,11676.0
2016-02-05 14:25:00,49.95,49.95,49.79,49.81,17286.0,41.2823,41.2823,41.1501,41.1666,17286.0
2016-02-05 14:30:00,49.8,49.94,49.8,49.93,16475.0,41.1583,41.274,41.1583,41.2658,16475.0
2016-02-05 14:35:00,49.91,49.92,49.78,49.84,28899.0,41.2492,41.2575,41.1418,41.1914,28899.0
2016-02-05 14:40:00,49.84,49.89,49.77,49.78,25397.0,41.1914,41.2327,41.1335,41.1418,25397.0
2016-02-05 14:45:00,49.78,49.96,49.73,49.96,20795.0,41.1418,41.2906,41.1005,41.2906,20795.0
2016-02-05 14:50:00,49.95,49.95,49.81,49.83,11951.0,41.2823,41.2823,41.1666,41.1831,11951.0
2016-02-05 14:55:00,49.84,49.93,49.84,49.9,22428.0,41.1914,41.2658,41.1914,41.241,22428.0
2016-02-05 15:00:00,49.9,49.95,49.76,49.79,16935.0,41.241,41.2823,41.1253,41.1501,16935.0
2016-02-05 15:05:00,49.81,49.86,49.78,49.84,24938.0,41.1666,41.2079,41.1418,41.1914,24938.0
2016-02-05 15:10:00,49.85,49.94,49.85,49.88,25684.0,41.1997,41.274,41.1997,41.2245,25684.0
2016-02-05 15:15:00,49.88,49.99,49.8,49.99,22300.0,41.2245,41.3154,41.1583,41.3154,22300.0
2016-02-05 15:20:00,50.0,50.0,49.9,49.93,16145.0,41.3236,41.3236,41.241,41.2658,16145.0
2016-02-05 15:25:00,49.92,49.95,49.82,49.93,31294.0,41.2575,41.2823,41.1749,41.2658,31294.0
2016-02-05 15:30:00,49.92,49.95,49.88,49.92,33511.0,41.2575,41.2823,41.2245,41.2575,33511.0
2016-02-05 15:35:00,49.93,49.94,49.72,49.72,49676.0,41.2658,41.274,41.0922,41.0922,49676.0
2016-02-05 15:40:00,49.71,49.71,49.65,49.68,41604.0,41.084,41.084,41.0344,41.0592,41604.0
2016-02-05 15:45:00,49.68,49.69,49.63,49.65,54915.0,41.0592,41.0674,41.0178,41.0344,54915.0
2016-02-05 15:50:00,49.65,49.71,49.59,49.61,123784.0,41.0344,41.084,40.9848,41.0013,123784.0
2016-02-05 15:55:00,49.6,49.82,49.6,49.81,156237.0,40.993,41.1749,40.993,41.1666,156237.0
2016-02-08 09:30:00,49.25,49.44,49.11,49.39,44466.0,40.7038,40.8608,40.5881,40.8195,44466.0
2016-02-08 09:35:00,49.35,49.48,49.04,49.08,32028.0,40.7864,40.8939,40.5302,40.5633,32028.0
2016-02-08 09:40:00,49.08,49.46,49.07,49.35,18283.0,40.5633,40.8773,40.555,40.7864,18283.0
2016-02-08 09:45:00,49.34,49.34,49.03,49.24,10975.0,40.7782,40.7782,40.5219,40.6955,10975.0
2016-02-08 09:50:00,49.23,49.24,49.01,49.04,12925.0,40.6872,40.6955,40.5054,40.5302,12925.0
2016-02-08 09:55:00,49.09,49.3,49.08,49.25,70577.0,40.5715,40.7451,40.5633,40.7038,70577.0
2016-02-08 10:00:00,49.24,49.61,49.24,49.59,24972.0,40.6955,41.0013,40.6955,40.9848,24972.0
2016-02-08 10:05:00,49.57,49.68,49.38,49.43,16049.0,40.9682,41.0592,40.8112,40.8525,16049.0
2016-02-08 10:10:00,49.42,49.62,49.4,49.54,18874.0,40.8443,41.0096,40.8277,40.9435,18874.0
2016-02-08 10:15:00,49.58,49.62,49.4,49.45,19668.0,40.9765,41.0096,40.8277,40.8691,19668.0
2016-02-08 10:20:00,49.39,49.44,49.26,49.39,18593.0,40.8195,40.8608,40.712,40.8195,18593.0
2016-02-08 10:25:00,49.41,49.46,49.28,49.35,17477.0,40.836,40.8773,40.7286,40.7864,17477.0
2016-02-08 10:30:00,49.31,49.64,49.31,49.59,19533.0,40.7534,41.0261,40.7534,40.9848,19533.0
2016-02-08 10:35:00,49.58,49.58,49.35,49.48,22933.0,40.9765,40.9765,40.7864,40.8939,22933.0
2016-02-08 10:40:00,49.48,49.48,49.26,49.38,17132.0,40.8939,40.8939,40.712,40.8112,17132.0
2016-02-08 10:45:00,49.38,49.39,49.22,49.25,24554.0,40.8112,40.8195,40.679,40.7038,24554.0
2016-02-08 10:50:00,49.27,49.28,49.14,49.14,21119.0,40.7203,40.7286,40.6129,40.6129,21119.0
2016-02-08 10:55:00,49.16,49.21,49.01,49.07,33802.0,40.6294,40.6707,40.5054,40.555,33802.0
2016-02-08 11:00:00,49.05,49.12,48.91,48.94,21977.0,40.5385,40.5963,40.4228,40.4476,21977.0
2016-02-08 11:05:00,48.96,49.02,48.85,48.85,44765.0,40.4641,40.5137,40.3732,40.3732,44765.0
2016-02-08 11:10:00,48.85,48.91,48.7,48.73,28762.0,40.3732,40.4228,40.2492,40.274,28762.0
2016-02-08 11:15:00,48.72,48.76,48.67,48.68,42088.0,40.2657,40.2988,40.2244,40.2327,42088.0
2016-02-08 11:20:00,48.67,48.76,48.61,48.65,40129.0,40.2244,40.2988,40.1748,40.2079,40129.0
2016-02-08 11:25:00,48.64,48.76,48.55,48.71,29207.0,40.1996,40.2988,40.1252,40.2575,29207.0
2016-02-08 11:30:00,48.71,48.71,48.52,48.63,23559.0,40.2575,40.2575,40.1004,40.1914,23559.0
2016-02-08 11:35:00,48.64,48.65,48.51,48.52,11287.0,40.1996,40.2079,40.0922,40.1004,11287.0
2016-02-08 11:40:00,48.51,48.61,48.47,48.48,16090.0,40.0922,40.1748,40.0591,40.0674,16090.0
2016-02-08 11:45:00,48.49,48.51,48.29,48.4,26929.0,40.0757,40.0922,39.9104,40.0013,26929.0
2016-02-08 11:50:00,48.39,48.52,48.35,48.41,15166.0,39.993,40.1004,39.9599,40.0095,15166.0
2016-02-08 11:55:00,48.43,48.55,48.4,48.55,17918.0,40.0261,40.1252,40.0013,40.1252,17918.0
2016-02-08 12:00:00,48.55,48.59,48.51,48.55,11654.0,40.1252,40.1583,40.0922,40.1252,11654.0
2016-02-08 12:05:00,48.54,48.56,48.46,48.51,13705.0,40.117,40.1335,40.0509,40.0922,13705.0
2016-02-08 12:10:00,48.52,48.54,48.47,48.5,10399.0,40.1004,40.117,40.0591,40.0839,10399.0
2016-02-08 12:15:00,48.52,48.66,48.51,48.59,14986.0,40.1004,40.2162,40.0922,40.1583,14986.0
2016-02-08 12:20:00,48.62,48.72,48.59,48.67,13424.0,40.1831,40.2657,40.1583,40.2244,13424.0
2016-02-08 12:25:00,48.68,48.69,48.57,48.63,9819.0,40.2327,40.2409,40.1418,40.1914,9819.0
2016-02-08 12:30:00,48.63,48.68,48.6,48.63,16691.0,40.1914,40.2327,40.1666,40.1914,16691.0
2016-02-08 12:35:00,48.64,48.79,48.64,48.74,20061.0,40.1996,40.3236,40.1996,40.2823,20061.0
2016-02-08 12:40:00,48.74,48.8,48.72,48.76,20597.0,40.2823,40.3319,40.2657,40.2988,20597.0
2016-02-08 12:45:00,48.76,48.78,48.68,48.74,51435.0,40.2988,40.3153,40.2327,40.2823,51435.0
2016-02-08 12:50:00,48.75,48.77,48.67,48.72,50208.0,40.2905,40.3071,40.2244,40.2657,50208.0
2016-02-08 12:55:00,48.71,48.75,48.64,48.65,17957.0,40.2575,40.2905,40.1996,40.2079,17957.0
2016-02-08 13:00:00,48.65,48.81,48.65,48.74,27148.0,40.2079,40.3401,40.2079,40.2823,27148.0
2016-02-08 13:05:00,48.73,48.78,48.68,48.78,11074.0,40.274,40.3153,40.2327,40.3153,11074.0
2016-02-08 13:10:00,48.79,48.79,48.66,48.69,14755.0,40.3236,40.3236,40.2162,40.2409,14755.0
2016-02-08 13:15:00,48.69,48.69,48.58,48.66,20643.0,40.2409,40.2409,40.15,40.2162,20643.0
2016-02-08 13:20:00,48.66,48.66,48.6,48.62,15900.0,40.2162,40.2162,40.1666,40.1831,15900.0
2016-02-08 13:25:00,48.61,48.65,48.57,48.64,22087.0,40.1748,40.2079,40.1418,40.1996,22087.0
2016-02-08 13:30:00,48.64,48.73,48.6,48.73,20100.0,40.1996,40.274,40.1666,40.274,20100.0
2016-02-08 13:35:00,48.73,48.76,48.67,48.67,20779.0,40.274,40.2988,40.2244,40.2244,20779.0
2016-02-08 13:40:00,48.67,48.67,48.58,48.58,19522.0,40.2244,40.2244,40.15,40.15,19522.0
2016-02-08 13:45:00,48.58,48.64,48.53,48.58,27146.0,40.15,40.1996,40.1087,40.15,27146.0
2016-02-08 13:50:00,48.57,48.6,48.47,48.55,19409.0,40.1418,40.1666,40.0591,40.1252,19409.0
2016-02-08 13:55:00,48.57,48.59,48.5,48.53,17034.0,40.1418,40.1583,40.0839,40.1087,17034.0
2016-02-08 14:00:00,48.55,48.67,48.54,48.66,22947.0,40.1252,40.2244,40.117,40.2162,22947.0
2016-02-08 14:05:00,48.65,48.68,48.61,48.65,18124.0,40.2079,40.2327,40.1748,40.2079,18124.0
2016-02-08 14:10:00,48.64,48.66,48.47,48.47,42316.0,40.1996,40.2162,40.0591,40.0591,42316.0
2016-02-08 14:15:00,48.47,48.53,48.44,48.45,27893.0,40.0591,40.1087,40.0343,40.0426,27893.0
2016-02-08 14:20:00,48.43,48.54,48.42,48.54,41515.0,40.0261,40.117,40.0178,40.117,41515.0
2016-02-08 14:25:00,48.53,48.56,48.4,48.4,41442.0,40.1087,40.1335,40.0013,40.0013,41442.0
2016-02-08 14:30:00,48.39,48.39,48.29,48.37,27575.0,39.993,39.993,39.9104,39.9765,27575.0
2016-02-08 14:35:00,48.37,48.5,48.36,48.49,26112.0,39.9765,40.0839,39.9682,40.0757,26112.0
2016-02-08 14:40:00,48.49,48.53,48.41,48.44,43954.0,40.0757,40.1087,40.0095,40.0343,43954.0
2016-02-08 14:45:00,48.45,48.47,48.38,48.44,40597.0,40.0426,40.0591,39.9847,40.0343,40597.0
2016-02-08 14:50:00,48.44,48.48,48.37,48.45,23779.0,40.0343,40.0674,39.9765,40.0426,23779.0
2016-02-08 14:55:00,48.46,48.52,48.45,48.5,19237.0,40.0509,40.1004,40.0426,40.0839,19237.0
2016-02-08 15:00:00,48.5,48.64,48.46,48.61,46947.0,40.0839,40.1996,40.0509,40.1748,46947.0
2016-02-08 15:05:00,48.61,48.68,48.61,48.61,30745.0,40.1748,40.2327,40.1748,40.1748,30745.0
2016-02-08 15:10:00,48.61,48.81,48.6,48.81,38137.0,40.1748,40.3401,40.1666,40.3401,38137.0
2016-02-08 15:15:00,48.8,48.93,48.76,48.92,40174.0,40.3319,40.4393,40.2988,40.431,40174.0
2016-02-08 15:20:00,48.91,48.96,48.85,48.88,37009.0,40.4228,40.4641,40.3732,40.398,37009.0
2016-02-08 15:25:00,48.87,48.92,48.82,48.88,40444.0,40.3897,40.431,40.3484,40.398,40444.0
2016-02-08 15:30:00,48.88,49.09,48.88,49.08,50364.0,40.398,40.5715,40.398,40.5633,50364.0
2016-02-08 15:35:00,49.07,49.13,49.01,49.07,51727.0,40.555,40.6046,40.5054,40.555,51727.0
2016-02-08 15:40:00,49.07,49.17,49.04,49.16,59784.0,40.555,40.6377,40.5302,40.6294,59784.0
2016-02-08 15:45:00,49.15,49.32,49.13,49.27,99949.0,40.6211,40.7616,40.6046,40.7203,99949.0
2016-02-08 15:50:00,49.25,49.33,49.12,49.14,142911.0,40.7038,40.7699,40.5963,40.6129,142911.0
2016-02-08 15:55:00,49.13,49.17,49.02,49.16,202860.0,40.6046,40.6377,40.5137,40.6294,202860.0
2016-02-09 09:30:00,48.84,49.12,48.62,49.09,51656.0,40.3649,40.5963,40.1831,40.5715,51656.0
2016-02-09 09:35:00,49.01,49.33,48.98,49.33,32038.0,40.5054,40.7699,40.4806,40.7699,32038.0
2016-02-09 09:40:00,49.33,49.45,49.09,49.43,174580.0,40.7699,40.8691,40.5715,40.8525,174580.0
2016-02-09 09:45:00,49.41,49.52,49.35,49.51,86273.0,40.836,40.9269,40.7864,40.9187,86273.0
2016-02-09 09:50:00,49.51,49.67,49.45,49.6,70404.0,40.9187,41.0509,40.8691,40.993,70404.0
2016-02-09 09:55:00,49.59,49.64,49.43,49.47,86929.0,40.9848,41.0261,40.8525,40.8856,86929.0
2016-02-09 10:00:00,49.39,49.99,49.34,49.95,120575.0,40.8195,41.3154,40.7782,41.2823,120575.0
2016-02-09 10:05:00,49.93,50.13,49.92,50.11,87182.0,41.2658,41.4311,41.2575,41.4145,87182.0
2016-02-09 10:10:00,50.11,50.11,49.64,49.64,63662.0,41.4145,41.4145,41.0261,41.0261,63662.0
2016-02-09 10:15:00,49.67,49.96,49.63,49.95,140009.0,41.0509,41.2906,41.0178,41.2823,140009.0
2016-02-09 10:20:00,49.94,49.98,49.85,49.89,48652.0,41.274,41.3071,41.1997,41.2327,48652.0
2016-02-09 10:25:00,49.87,49.87,49.64,49.68,26505.0,41.2162,41.2162,41.0261,41.0592,26505.0
2016-02-09 10:30:00,49.65,49.69,49.47,49.54,27509.0,41.0344,41.0674,40.8856,40.9435,27509.0
2016-02-09 10:35:00,49.54,49.54,49.45,49.46,20069.0,40.9435,40.9435,40.8691,40.8773,20069.0
2016-02-09 10:40:00,49.47,49.47,49.25,49.25,30895.0,40.8856,40.8856,40.7038,40.7038,30895.0
2016-02-09 10:45:00,49.25,49.56,49.25,49.53,28405.0,40.7038,40.96,40.7038,40.9352,28405.0
2016-02-09 10:50:00,49.53,49.55,49.45,49.5,36312.0,40.9352,40.9517,40.8691,40.9104,36312.0
2016-02-09 10:55:00,49.48,49.58,49.4,49.5,13826.0,40.8939,40.9765,40.8277,40.9104,13826.0
2016-02-09 11:00:00,49.48,49.69,49.48,49.61,29481.0,40.8939,41.0674,40.8939,41.0013,29481.0
2016-02-09 11:05:00,49.6,49.72,49.59,49.65,25984.0,40.993,41.0922,40.9848,41.0344,25984.0
2016-02-09 11:10:00,49.66,49.79,49.56,49.65,130003.0,41.0426,41.1501,40.96,41.0344,130003.0
2016-02-09 11:15:00,49.65,49.74,49.6,49.6,17451.0,41.0344,41.1087,40.993,40.993,17451.0
2016-02-09 11:20:00,49.64,49.92,49.62,49.91,17564.0,41.0261,41.2575,41.0096,41.2492,17564.0
2016-02-09 11:25:00,49.9,49.91,49.79,49.9,26194.0,41.241,41.2492,41.1501,41.241,26194.0
2016-02-09 11:30:00,49.89,49.91,49.73,49.73,19294.0,41.2327,41.2492,41.1005,41.1005,19294.0
2016-02-09 11:35:00,49.74,49.78,49.56,49.73,31520.0,41.1087,41.1418,40.96,41.1005,31520.0
2016-02-09 11:40:00,49.75,49.89,49.75,49.8,13794.0,41.117,41.2327,41.117,41.1583,13794.0
2016-02-09 11:45:00,49.78,49.87,49.73,49.81,30274.0,41.1418,41.2162,41.1005,41.1666,30274.0
2016-02-09 11:50:00,49.82,49.86,49.78,49.79,62102.0,41.1749,41.2079,41.1418,41.1501,62102.0
2016-02-09 11:55:00,49.8,49.87,49.62,49.65,33437.0,41.1583,41.2162,41.0096,41.0344,33437.0
2016-02-09 12:00:00,49.65,49.67,49.48,49.53,19001.0,41.0344,41.0509,40.8939,40.9352,19001.0
2016-02-09 12:05:00,49.55,49.64,49.49,49.64,38919.0,40.9517,41.0261,40.9021,41.0261,38919.0
2016-02-09 12:10:00,49.64,49.64,49.56,49.56,7450.0,41.0261,41.0261,40.96,40.96,7450.0
2016-02-09 12:15:00,49.59,49.59,49.46,49.47,10511.0,40.9848,40.9848,40.8773,40.8856,10511.0
2016-02-09 12:20:00,49.47,49.47,49.35,49.38,16104.0,40.8856,40.8856,40.7864,40.8112,16104.0
2016-02-09 12:25:00,49.38,49.45,49.32,49.35,20367.0,40.8112,40.8691,40.7616,40.7864,20367.0
2016-02-09 12:30:00,49.35,49.41,49.32,49.34,7529.0,40.7864,40.836,40.7616,40.7782,7529.0
2016-02-09 12:35:00,49.33,49.54,49.33,49.43,9962.0,40.7699,40.9435,40.7699,40.8525,9962.0
2016-02-09 12:40:00,49.42,49.47,49.29,49.36,11022.0,40.8443,40.8856,40.7368,40.7947,11022.0
2016-02-09 12:45:00,49.35,49.43,49.3,49.3,6600.0,40.7864,40.8525,40.7451,40.7451,6600.0
2016-02-09 12:50:00,49.28,49.39,49.23,49.35,13670.0,40.7286,40.8195,40.6872,40.7864,13670.0
2016-02-09 12:55:00,49.33,49.33,49.25,49.28,18297.0,40.7699,40.7699,40.7038,40.7286,18297.0
2016-02-09 13:00:00,49.28,49.34,49.25,49.26,14900.0,40.7286,40.7782,40.7038,40.712,14900.0
2016-02-09 13:05:00,49.27,49.28,49.18,49.18,10301.0,40.7203,40.7286,40.6459,40.6459,10301.0
2016-02-09 13:10:00,49.16,49.19,49.04,49.06,10367.0,40.6294,40.6542,40.5302,40.5467,10367.0
2016-02-09 13:15:00,49.08,49.09,48.98,49.03,21682.0,40.5633,40.5715,40.4806,40.5219,21682.0
2016-02-09 13:20:00,49.05,49.2,49.04,49.17,7211.0,40.5385,40.6625,40.5302,40.6377,7211.0
2016-02-09 13:25:00,49.18,49.19,49.12,49.13,10208.0,40.6459,40.6542,40.5963,40.6046,10208.0
2016-02-09 13:30:00,49.14,49.31,49.13,49.2,14108.0,40.6129,40.7534,40.6046,40.6625,14108.0
2016-02-09 13:35:00,49.17,49.17,49.05,49.05,11421.0,40.6377,40.6377,40.5385,40.5385,11421.0
2016-02-09 13:40:00,49.08,49.22,49.06,49.22,13323.0,40.5633,40.679,40.5467,40.679,13323.0
2016-02-09 13:45:00,49.22,49.29,49.16,49.16,13124.0,40.679,40.7368,40.6294,40.6294,13124.0
2016-02-09 13:50:00,49.16,49.2,49.11,49.16,8785.0,40.6294,40.6625,40.5881,40.6294,8785.0
2016-02-09 13:55:00,49.18,49.35,49.17,49.26,8505.0,40.6459,40.7864,40.6377,40.712,8505.0
2016-02-09 14:00:00,49.29,49.34,49.19,49.2,8213.0,40.7368,40.7782,40.6542,40.6625,8213.0
2016-02-09 14:05:00,49.22,49.54,49.22,49.53,23504.0,40.679,40.9435,40.679,40.9352,23504.0
2016-02-09 14:10:00,49.53,49.54,49.38,49.38,14370.0,40.9352,40.9435,40.8112,40.8112,14370.0
2016-02-09 14:15:00,49.42,49.47,49.36,49.38,6200.0,40.8443,40.8856,40.7947,40.8112,6200.0
2016-02-09 14:20:00,49.39,49.45,49.33,49.33,12039.0,40.8195,40.8691,40.7699,40.7699,12039.0
2016-02-09 14:25:00,49.35,49.37,49.22,49.28,13170.0,40.7864,40.803,40.679,40.7286,13170.0
2016-02-09 14:30:00,49.29,49.48,49.27,49.41,13598.0,40.7368,40.8939,40.7203,40.836,13598.0
2016-02-09 14:35:00,49.41,49.65,49.4,49.55,23466.0,40.836,41.0344,40.8277,40.9517,23466.0
2016-02-09 14:40:00,49.55,49.71,49.5,49.71,12414.0,40.9517,41.084,40.9104,41.084,12414.0
2016-02-09 14:45:00,49.69,49.69,49.45,49.45,13468.0,41.0674,41.0674,40.8691,40.8691,13468.0
2016-02-09 14:50:00,49.44,49.59,49.42,49.55,15180.0,40.8608,40.9848,40.8443,40.9517,15180.0
2016-02-09 14:55:00,49.56,49.62,49.48,49.56,15407.0,40.96,41.0096,40.8939,40.96,15407.0
2016-02-09 15:00:00,49.58,49.66,49.54,49.66,24773.0,40.9765,41.0426,40.9435,41.0426,24773.0
2016-02-09 15:05:00,49.66,49.85,49.65,49.79,33126.0,41.0426,41.1997,41.0344,41.1501,33126.0
2016-02-09 15:10:00,49.77,49.77,49.7,49.7,19193.0,41.1335,41.1335,41.0757,41.0757,19193.0
2016-02-09 15:15:00,49.7,49.76,49.57,49.57,37395.0,41.0757,41.1253,40.9682,40.9682,37395.0
2016-02-09 15:20:00,49.55,49.61,49.46,49.47,17424.0,40.9517,41.0013,40.8773,40.8856,17424.0
2016-02-09 15:25:00,49.47,49.54,49.39,49.5,19036.0,40.8856,40.9435,40.8195,40.9104,19036.0
2016-02-09 15:30:00,49.5,49.58,49.41,49.48,32447.0,40.9104,40.9765,40.836,40.8939,32447.0
2016-02-09 15:35:00,49.49,49.63,49.47,49.55,31561.0,40.9021,41.0178,40.8856,40.9517,31561.0
2016-02-09 15:40:00,49.54,49.56,49.31,49.4,32729.0,40.9435,40.96,40.7534,40.8277,32729.0
2016-02-09 15:45:00,49.39,49.41,49.29,49.31,42480.0,40.8195,40.836,40.7368,40.7534,42480.0
2016-02-09 15:50:00,49.32,49.39,49.29,49.33,42607.0,40.7616,40.8195,40.7368,40.7699,42607.0
2016-02-09 15:55:00,49.32,49.35,49.26,49.31,72922.0,40.7616,40.7864,40.712,40.7534,72922.0
2016-02-10 09:30:00,49.71,49.95,49.7,49.73,37835.0,41.084,41.2823,41.0757,41.1005,37835.0
2016-02-10 09:35:00,49.68,49.74,49.51,49.64,8997.0,41.0592,41.1087,40.9187,41.0261,8997.0
2016-02-10 09:40:00,49.66,49.86,49.3,49.3,42843.0,41.0426,41.2079,40.7451,40.7451,42843.0
2016-02-10 09:45:00,49.4,49.55,49.3,49.55,28336.0,40.8277,40.9517,40.7451,40.9517,28336.0
2016-02-10 09:50:00,49.54,49.64,49.46,49.63,7095.0,40.9435,41.0261,40.8773,41.0178,7095.0
2016-02-10 09:55:00,49.66,49.72,49.62,49.67,12316.0,41.0426,41.0922,41.0096,41.0509,12316.0
2016-02-10 10:00:00,49.77,49.78,49.68,49.75,19880.0,41.1335,41.1418,41.0592,41.117,19880.0
2016-02-10 10:05:00,49.76,49.82,49.64,49.78,19809.0,41.1253,41.1749,41.0261,41.1418,19809.0
2016-02-10 10:10:00,49.81,49.94,49.77,49.89,18281.0,41.1666,41.274,41.1335,41.2327,18281.0
2016-02-10 10:15:00,49.87,49.96,49.83,49.91,10161.0,41.2162,41.2906,41.1831,41.2492,10161.0
2016-02-10 10:20:00,49.92,49.93,49.85,49.92,51429.0,41.2575,41.2658,41.1997,41.2575,51429.0
2016-02-10 10:25:00,49.94,49.98,49.82,49.88,33404.0,41.274,41.3071,41.1749,41.2245,33404.0
2016-02-10 10:30:00,49.89,50.06,49.89,50.02,48096.0,41.2327,41.3732,41.2327,41.3402,48096.0
2016-02-10 10:35:00,50.01,50.05,49.95,50.01,12790.0,41.3319,41.365,41.2823,41.3319,12790.0
2016-02-10 10:40:00,50.0,50.0,49.81,49.83,7952.0,41.3236,41.3236,41.1666,41.1831,7952.0
2016-02-10 10:45:00,49.86,49.98,49.81,49.9,29998.0,41.2079,41.3071,41.1666,41.241,29998.0
2016-02-10 10:50:00,49.93,49.94,49.75,49.8,21457.0,41.2658,41.274,41.117,41.1583,21457.0
2016-02-10 10:55:00,49.82,49.82,49.67,49.74,13917.0,41.1749,41.1749,41.0509,41.1087,13917.0
2016-02-10 11:00:00,49.75,49.86,49.64,49.72,121518.0,41.117,41.2079,41.0261,41.0922,121518.0
2016-02-10 11:05:00,49.73,49.85,49.58,49.61,81333.0,41.1005,41.1997,40.9765,41.0013,81333.0
2016-02-10 11:10:00,49.61,49.78,49.57,49.77,17242.0,41.0013,41.1418,40.9682,41.1335,17242.0
2016-02-10 11:15:00,49.76,49.9,49.68,49.85,13016.0,41.1253,41.241,41.0592,41.1997,13016.0
2016-02-10 11:20:00,49.86,49.92,49.84,49.88,21955.0,41.2079,41.2575,41.1914,41.2245,21955.0
2016-02-10 11:25:00,49.85,49.85,49.67,49.67,9000.0,41.1997,41.1997,41.0509,41.0509,9000.0
2016-02-10 11:30:00,49.64,49.8,49.64,49.72,6675.0,41.0261,41.1583,41.0261,41.0922,6675.0
2016-02-10 11:35:00,49.72,49.72,49.52,49.52,9217.0,41.0922,41.0922,40.9269,40.9269,9217.0
2016-02-10 11:40:00,49.51,49.62,49.46,49.56,6615.0,40.9187,41.0096,40.8773,40.96,6615.0
2016-02-10 11:45:00,49.59,49.63,49.53,49.62,6501.0,40.9848,41.0178,40.9352,41.0096,6501.0
2016-02-10 11:50:00,49.6,49.69,49.58,49.64,6664.0,40.993,41.0674,40.9765,41.0261,6664.0
2016-02-10 11:55:00,49.65,49.69,49.56,49.56,6206.0,41.0344,41.0674,40.96,40.96,6206.0
2016-02-10 12:00:00,49.58,49.59,49.42,49.42,13120.0,40.9765,40.9848,40.8443,40.8443,13120.0
2016-02-10 12:05:00,49.42,49.51,49.4,49.51,4913.0,40.8443,40.9187,40.8277,40.9187,4913.0
2016-02-10 12:10:00,49.51,49.53,49.46,49.47,6220.0,40.9187,40.9352,40.8773,40.8856,6220.0
2016-02-10 12:15:00,49.46,49.46,49.39,49.45,6741.0,40.8773,40.8773,40.8195,40.8691,6741.0
2016-02-10 12:20:00,49.44,49.57,49.43,49.5,12374.0,40.8608,40.9682,40.8525,40.9104,12374.0
2016-02-10 12:25:00,49.51,49.55,49.47,49.55,2191.0,40.9187,40.9517,40.8856,40.9517,2191.0
2016-02-10 12:30:00,49.58,49.6,49.5,49.51,4864.0,40.9765,40.993,40.9104,40.9187,4864.0
2016-02-10 12:35:00,49.5,49.7,49.5,49.66,9205.0,40.9104,41.0757,40.9104,41.0426,9205.0
2016-02-10 12:40:00,49.69,49.74,49.68,49.73,3300.0,41.0674,41.1087,41.0592,41.1005,3300.0
2016-02-10 12:45:00,49.72,49.72,49.63,49.67,5100.0,41.0922,41.0922,41.0178,41.0509,5100.0
2016-02-10 12:50:00,49.69,49.73,49.65,49.66,10146.0,41.0674,41.1005,41.0344,41.0426,10146.0
2016-02-10 12:55:00,49.65,49.78,49.62,49.76,9803.0,41.0344,41.1418,41.0096,41.1253,9803.0
2016-02-10 13:00:00,49.73,49.78,49.65,49.76,18965.0,41.1005,41.1418,41.0344,41.1253,18965.0
2016-02-10 13:05:00,49.74,49.77,49.66,49.66,8123.0,41.1087,41.1335,41.0426,41.0426,8123.0
2016-02-10 13:10:00,49.67,49.7,49.58,49.61,5766.0,41.0509,41.0757,40.9765,41.0013,5766.0
2016-02-10 13:15:00,49.6,49.6,49.5,49.57,9495.0,40.993,40.993,40.9104,40.9682,9495.0
2016-02-10 13:20:00,49.6,49.64,49.55,49.55,5363.0,40.993,41.0261,40.9517,40.9517,5363.0
2016-02-10 13:25:00,49.51,49.54,49.43,49.45,5143.0,40.9187,40.9435,40.8525,40.8691,5143.0
2016-02-10 13:30:00,49.48,49.5,49.4,49.42,14847.0,40.8939,40.9104,40.8277,40.8443,14847.0
2016-02-10 13:35:00,49.44,49.51,49.42,49.46,3984.0,40.8608,40.9187,40.8443,40.8773,3984.0
2016-02-10 13:40:00,49.48,49.5,49.38,49.45,10622.0,40.8939,40.9104,40.8112,40.8691,10622.0
2016-02-10 13:45:00,49.43,49.43,49.34,49.36,7468.0,40.8525,40.8525,40.7782,40.7947,7468.0
2016-02-10 13:50:00,49.34,49.4,49.32,49.33,5400.0,40.7782,40.8277,40.7616,40.7699,5400.0
2016-02-10 13:55:00,49.33,49.4,49.31,49.35,7900.0,40.7699,40.8277,40.7534,40.7864,7900.0
2016-02-10 14:00:00,49.37,49.48,49.37,49.41,13455.0,40.803,40.8939,40.803,40.836,13455.0
2016-02-10 14:05:00,49.42,49.61,49.42,49.59,6900.0,40.8443,41.0013,40.8443,40.9848,6900.0
2016-02-10 14:10:00,49.6,49.66,49.58,49.64,12225.0,40.993,41.0426,40.9765,41.0261,12225.0
2016-02-10 14:15:00,49.65,49.67,49.58,49.67,12263.0,41.0344,41.0509,40.9765,41.0509,12263.0
2016-02-10 14:20:00,49.67,49.67,49.62,49.65,10151.0,41.0509,41.0509,41.0096,41.0344,10151.0
2016-02-10 14:25:00,49.63,49.65,49.56,49.62,11995.0,41.0178,41.0344,40.96,41.0096,11995.0
2016-02-10 14:30:00,49.62,49.62,49.53,49.59,24950.0,41.0096,41.0096,40.9352,40.9848,24950.0
2016-02-10 14:35:00,49.58,49.59,49.49,49.49,17982.0,40.9765,40.9848,40.9021,40.9021,17982.0
2016-02-10 14:40:00,49.49,49.49,49.36,49.45,14029.0,40.9021,40.9021,40.7947,40.8691,14029.0
2016-02-10 14:45:00,49.45,49.46,49.33,49.33,11925.0,40.8691,40.8773,40.7699,40.7699,11925.0
2016-02-10 14:50:00,49.33,49.34,49.26,49.32,14688.0,40.7699,40.7782,40.712,40.7616,14688.0
2016-02-10 14:55:00,49.32,49.38,49.31,49.34,9232.0,40.7616,40.8112,40.7534,40.7782,9232.0
2016-02-10 15:00:00,49.35,49.53,49.34,49.5,17352.0,40.7864,40.9352,40.7782,40.9104,17352.0
2016-02-10 15:05:00,49.52,49.52,49.4,49.4,14434.0,40.9269,40.9269,40.8277,40.8277,14434.0
2016-02-10 15:10:00,49.41,49.43,49.33,49.35,23897.0,40.836,40.8525,40.7699,40.7864,23897.0
2016-02-10 15:15:00,49.35,49.37,49.17,49.2,18085.0,40.7864,40.803,40.6377,40.6625,18085.0
2016-02-10 15:20:00,49.17,49.33,49.17,49.32,18287.0,40.6377,40.7699,40.6377,40.7616,18287.0
2016-02-10 15:25:00,49.31,49.31,49.12,49.13,32254.0,40.7534,40.7534,40.5963,40.6046,32254.0
2016-02-10 15:30:00,49.17,49.25,49.1,49.18,34946.0,40.6377,40.7038,40.5798,40.6459,34946.0
2016-02-10 15:35:00,49.19,49.21,49.05,49.07,50023.0,40.6542,40.6707,40.5385,40.555,50023.0
2016-02-10 15:40:00,49.07,49.1,48.99,49.08,51544.0,40.555,40.5798,40.4889,40.5633,51544.0
2016-02-10 15:45:00,49.07,49.1,49.02,49.07,31344.0,40.555,40.5798,40.5137,40.555,31344.0
2016-02-10 15:50:00,49.07,49.07,48.99,49.02,75556.0,40.555,40.555,40.4889,40.5137,75556.0
2016-02-10 15:55:00,49.03,49.04,48.92,48.96,104035.0,40.5219,40.5302,40.431,40.4641,104035.0
2016-02-11 09:30:00,48.38,48.5,48.17,48.4,27627.0,39.9847,40.0839,39.8112,40.0013,27627.0
2016-02-11 09:35:00,48.38,48.38,48.19,48.23,20086.0,39.9847,39.9847,39.8277,39.8608,20086.0
2016-02-11 09:40:00,48.24,48.43,48.22,48.4,22573.0,39.869,40.0261,39.8525,40.0013,22573.0
2016-02-11 09:45:00,48.46,48.51,48.32,48.39,9844.0,40.0509,40.0922,39.9352,39.993,9844.0
2016-02-11 09:50:00,48.36,48.65,48.32,48.54,62294.0,39.9682,40.2079,39.9352,40.117,62294.0
2016-02-11 09:55:00,48.55,48.86,48.52,48.73,9380.0,40.1252,40.3814,40.1004,40.274,9380.0
2016-02-11 10:00:00,48.7,48.83,48.64,48.81,11727.0,40.2492,40.3567,40.1996,40.3401,11727.0
2016-02-11 10:05:00,48.84,48.97,48.75,48.8,14854.0,40.3649,40.4724,40.2905,40.3319,14854.0
2016-02-11 10:10:00,48.79,48.9,48.79,48.88,7497.0,40.3236,40.4145,40.3236,40.398,7497.0
2016-02-11 10:15:00,48.9,48.94,48.82,48.92,21403.0,40.4145,40.4476,40.3484,40.431,21403.0
2016-02-11 10:20:00,48.94,48.99,48.79,48.92,8446.0,40.4476,40.4889,40.3236,40.431,8446.0
2016-02-11 10:25:00,48.94,48.96,48.71,48.74,4104.0,40.4476,40.4641,40.2575,40.2823,4104.0
2016-02-11 10:30:00,48.76,48.77,48.64,48.73,6700.0,40.2988,40.3071,40.1996,40.274,6700.0
2016-02-11 10:35:00,48.76,48.76,48.59,48.61,6242.0,40.2988,40.2988,40.1583,40.1748,6242.0
2016-02-11 10:40:00,48.59,48.7,48.57,48.7,4600.0,40.1583,40.2492,40.1418,40.2492,4600.0
2016-02-11 10:45:00,48.66,48.92,48.63,48.9,55723.0,40.2162,40.431,40.1914,40.4145,55723.0
2016-02-11 10:50:00,48.88,48.91,48.72,48.77,6597.0,40.398,40.4228,40.2657,40.3071,6597.0
2016-02-11 10:55:00,48.74,48.88,48.72,48.77,36059.0,40.2823,40.398,40.2657,40.3071,36059.0
2016-02-11 11:00:00,48.78,48.9,48.78,48.85,9954.0,40.3153,40.4145,40.3153,40.3732,9954.0
2016-02-11 11:05:00,48.84,48.85,48.66,48.76,10558.0,40.3649,40.3732,40.2162,40.2988,10558.0
2016-02-11 11:10:00,48.74,48.83,48.69,48.71,9085.0,40.2823,40.3567,40.2409,40.2575,9085.0
2016-02-11 11:15:00,48.7,48.74,48.63,48.74,15575.0,40.2492,40.2823,40.1914,40.2823,15575.0
2016-02-11 11:20:00,48.75,48.85,48.66,48.74,11525.0,40.2905,40.3732,40.2162,40.2823,11525.0
2016-02-11 11:25:00,48.73,48.81,48.69,48.74,64671.0,40.274,40.3401,40.2409,40.2823,64671.0
2016-02-11 11:30:00,48.75,48.75,48.5,48.5,15284.0,40.2905,40.2905,40.0839,40.0839,15284.0
2016-02-11 11:35:00,48.52,48.74,48.52,48.74,11610.0,40.1004,40.2823,40.1004,40.2823,11610.0
2016-02-11 11:40:00,48.72,48.76,48.64,48.64,4600.0,40.2657,40.2988,40.1996,40.1996,4600.0
2016-02-11 11:45:00,48.65,48.68,48.54,48.54,5496.0,40.2079,40.2327,40.117,40.117,5496.0
2016-02-11 11:50:00,48.52,48.68,48.5,48.61,5821.0,40.1004,40.2327,40.0839,40.1748,5821.0
2016-02-11 11:55:00,48.65,48.7,48.59,48.6,4833.0,40.2079,40.2492,40.1583,40.1666,4833.0
2016-02-11 12:00:00,48.61,48.65,48.55,48.61,5700.0,40.1748,40.2079,40.1252,40.1748,5700.0
2016-02-11 12:05:00,48.63,48.8,48.6,48.69,86410.0,40.1914,40.3319,40.1666,40.2409,86410.0
2016-02-11 12:10:00,48.69,48.83,48.68,48.71,8775.0,40.2409,40.3567,40.2327,40.2575,8775.0
2016-02-11 12:15:00,48.72,48.74,48.48,48.48,13110.0,40.2657,40.2823,40.0674,40.0674,13110.0
2016-02-11 12:20:00,48.46,48.5,48.41,48.5,16201.0,40.0509,40.0839,40.0095,40.0839,16201.0
2016-02-11 12:25:00,48.47,48.61,48.47,48.6,10200.0,40.0591,40.1748,40.0591,40.1666,10200.0
2016-02-11 12:30:00,48.56,48.56,48.42,48.46,44311.0,40.1335,40.1335,40.0178,40.0509,44311.0
2016-02-11 12:35:00,48.49,48.55,48.47,48.52,5548.0,40.0757,40.1252,40.0591,40.1004,5548.0
2016-02-11 12:40:00,48.5,48.59,48.43,48.56,6200.0,40.0839,40.1583,40.0261,40.1335,6200.0
2016-02-11 12:45:00,48.57,48.67,48.54,48.67,12655.0,40.1418,40.2244,40.117,40.2244,12655.0
2016-02-11 12:50:00,48.69,48.8,48.68,48.75,9739.0,40.2409,40.3319,40.2327,40.2905,9739.0
2016-02-11 12:55:00,48.74,48.93,48.74,48.91,31151.0,40.2823,40.4393,40.2823,40.4228,31151.0
2016-02-11 13:00:00,48.93,49.03,48.9,48.9,36475.0,40.4393,40.5219,40.4145,40.4145,36475.0
2016-02-11 13:05:00,48.88,48.97,48.83,48.91,12600.0,40.398,40.4724,40.3567,40.4228,12600.0
2016-02-11 13:10:00,48.88,48.97,48.87,48.96,9200.0,40.398,40.4724,40.3897,40.4641,9200.0
2016-02-11 13:15:00,48.94,49.01,48.87,49.01,12452.0,40.4476,40.5054,40.3897,40.5054,12452.0
2016-02-11 13:20:00,49.03,49.08,48.95,48.95,8497.0,40.5219,40.5633,40.4558,40.4558,8497.0
2016-02-11 13:25:00,48.94,48.96,48.88,48.89,9206.0,40.4476,40.4641,40.398,40.4062,9206.0
2016-02-11 13:30:00,48.87,48.96,48.84,48.86,8258.0,40.3897,40.4641,40.3649,40.3814,8258.0
2016-02-11 13:35:00,48.87,48.87,48.7,48.78,53047.0,40.3897,40.3897,40.2492,40.3153,53047.0
2016-02-11 13:40:00,48.75,48.79,48.7,48.77,10832.0,40.2905,40.3236,40.2492,40.3071,10832.0
2016-02-11 13:45:00,48.8,48.8,48.73,48.73,9527.0,40.3319,40.3319,40.274,40.274,9527.0
2016-02-11 13:50:00,48.74,48.8,48.72,48.72,7949.0,40.2823,40.3319,40.2657,40.2657,7949.0
2016-02-11 13:55:00,48.73,48.75,48.63,48.69,12132.0,40.274,40.2905,40.1914,40.2409,12132.0
2016-02-11 14:00:00,48.7,48.7,48.65,48.7,15811.0,40.2492,40.2492,40.2079,40.2492,15811.0
2016-02-11 14:05:00,48.7,48.82,48.63,48.82,10904.0,40.2492,40.3484,40.1914,40.3484,10904.0
2016-02-11 14:10:00,48.83,48.89,48.82,48.83,7948.0,40.3567,40.4062,40.3484,40.3567,7948.0
2016-02-11 14:15:00,48.83,48.85,48.65,48.67,14500.0,40.3567,40.3732,40.2079,40.2244,14500.0
2016-02-11 14:20:00,48.67,48.77,48.67,48.73,18290.0,40.2244,40.3071,40.2244,40.274,18290.0
2016-02-11 14:25:00,48.73,48.78,48.64,48.66,10521.0,40.274,40.3153,40.1996,40.2162,10521.0
2016-02-11 14:30:00,48.65,48.65,48.56,48.62,6720.0,40.2079,40.2079,40.1335,40.1831,6720.0
2016-02-11 14:35:00,48.62,48.84,48.48,48.84,17706.0,40.1831,40.3649,40.0674,40.3649,17706.0
2016-02-11 14:40:00,48.85,49.09,48.73,48.89,22945.0,40.3732,40.5715,40.274,40.4062,22945.0
2016-02-11 14:45:00,48.9,49.12,48.85,49.05,23073.0,40.4145,40.5963,40.3732,40.5385,23073.0
2016-02-11 14:50:00,49.05,49.3,49.03,49.24,15557.0,40.5385,40.7451,40.5219,40.6955,15557.0
2016-02-11 14:55:00,49.23,49.34,49.12,49.16,22397.0,40.6872,40.7782,40.5963,40.6294,22397.0
2016-02-11 15:00:00,49.15,49.19,49.02,49.05,57948.0,40.6211,40.6542,40.5137,40.5385,57948.0
2016-02-11 15:05:00,49.04,49.06,48.83,48.93,43069.0,40.5302,40.5467,40.3567,40.4393,43069.0
2016-02-11 15:10:00,48.95,49.17,48.93,49.12,35448.0,40.4558,40.6377,40.4393,40.5963,35448.0
2016-02-11 15:15:00,49.11,49.11,49.0,49.0,13880.0,40.5881,40.5881,40.4972,40.4972,13880.0
2016-02-11 15:20:00,49.0,49.11,48.97,49.07,54669.0,40.4972,40.5881,40.4724,40.555,54669.0
2016-02-11 15:25:00,49.05,49.16,49.04,49.13,27867.0,40.5385,40.6294,40.5302,40.6046,27867.0
2016-02-11 15:30:00,49.11,49.11,48.98,49.08,37153.0,40.5881,40.5881,40.4806,40.5633,37153.0
2016-02-11 15:35:00,49.09,49.18,49.05,49.17,56034.0,40.5715,40.6459,40.5385,40.6377,56034.0
2016-02-11 15:40:00,49.16,49.25,49.08,49.22,52741.0,40.6294,40.7038,40.5633,40.679,52741.0
2016-02-11 15:45:00,49.23,49.25,49.15,49.2,35732.0,40.6872,40.7038,40.6211,40.6625,35732.0
2016-02-11 15:50:00,49.22,49.23,48.99,49.02,144397.0,40.679,40.6872,40.4889,40.5137,144397.0
2016-02-11 15:55:00,49.02,49.02,48.8,48.89,233829.0,40.5137,40.5137,40.3319,40.4062,233829.0
2016-02-12 09:30:00,49.63,49.78,49.23,49.23,41065.0,41.0178,41.1418,40.6872,40.6872,41065.0
2016-02-12 09:35:00,49.1,49.2,48.91,48.96,31486.0,40.5798,40.6625,40.4228,40.4641,31486.0
2016-02-12 09:40:00,48.95,49.02,48.71,48.81,17945.0,40.4558,40.5137,40.2575,40.3401,17945.0
2016-02-12 09:45:00,48.86,48.87,48.69,48.75,15045.0,40.3814,40.3897,40.2409,40.2905,15045.0
2016-02-12 09:50:00,48.75,48.98,48.75,48.94,8592.0,40.2905,40.4806,40.2905,40.4476,8592.0
2016-02-12 09:55:00,48.96,49.03,48.72,48.72,11584.0,40.4641,40.5219,40.2657,40.2657,11584.0
2016-02-12 10:00:00,48.72,48.87,48.68,48.87,23483.0,40.2657,40.3897,40.2327,40.3897,23483.0
2016-02-12 10:05:00,48.91,48.91,48.77,48.84,6947.0,40.4228,40.4228,40.3071,40.3649,6947.0
2016-02-12 10:10:00,48.89,48.99,48.89,48.96,12916.0,40.4062,40.4889,40.4062,40.4641,12916.0
2016-02-12 10:15:00,48.96,49.02,48.91,49.02,20332.0,40.4641,40.5137,40.4228,40.5137,20332.0
2016-02-12 10:20:00,49.01,49.02,48.96,49.0,29885.0,40.5054,40.5137,40.4641,40.4972,29885.0
2016-02-12 10:25:00,49.0,49.03,48.96,49.0,37713.0,40.4972,40.5219,40.4641,40.4972,37713.0
2016-02-12 10:30:00,49.0,49.02,48.96,48.99,35403.0,40.4972,40.5137,40.4641,40.4889,35403.0
2016-02-12 10:35:00,49.0,49.01,48.91,48.94,22915.0,40.4972,40.5054,40.4228,40.4476,22915.0
2016-02-12 10:40:00,48.92,48.95,48.91,48.93,9053.0,40.431,40.4558,40.4228,40.4393,9053.0
2016-02-12 10:45:00,48.9,48.92,48.77,48.8,21454.0,40.4145,40.431,40.3071,40.3319,21454.0
2016-02-12 10:50:00,48.8,48.94,48.79,48.92,26244.0,40.3319,40.4476,40.3236,40.431,26244.0
2016-02-12 10:55:00,48.94,49.0,48.93,48.97,11192.0,40.4476,40.4972,40.4393,40.4724,11192.0
2016-02-12 11:00:00,48.97,49.02,48.92,48.92,93235.0,40.4724,40.5137,40.431,40.431,93235.0
2016-02-12 11:05:00,48.92,49.05,48.92,49.03,23410.0,40.431,40.5385,40.431,40.5219,23410.0
2016-02-12 11:10:00,49.03,49.14,49.01,49.13,84566.0,40.5219,40.6129,40.5054,40.6046,84566.0
2016-02-12 11:15:00,49.14,49.21,49.13,49.18,60426.0,40.6129,40.6707,40.6046,40.6459,60426.0
2016-02-12 11:20:00,49.19,49.44,49.19,49.43,32211.0,40.6542,40.8608,40.6542,40.8525,32211.0
2016-02-12 11:25:00,49.43,49.51,49.37,49.49,18149.0,40.8525,40.9187,40.803,40.9021,18149.0
2016-02-12 11:30:00,49.5,49.58,49.45,49.54,22985.0,40.9104,40.9765,40.8691,40.9435,22985.0
2016-02-12 11:35:00,49.56,49.56,49.47,49.48,13549.0,40.96,40.96,40.8856,40.8939,13549.0
2016-02-12 11:40:00,49.49,49.56,49.45,49.52,40720.0,40.9021,40.96,40.8691,40.9269,40720.0
2016-02-12 11:45:00,49.55,49.63,49.55,49.58,42475.0,40.9517,41.0178,40.9517,40.9765,42475.0
2016-02-12 11:50:00,49.6,49.63,49.47,49.47,30916.0,40.993,41.0178,40.8856,40.8856,30916.0
2016-02-12 11:55:00,49.48,49.52,49.4,49.51,22260.0,40.8939,40.9269,40.8277,40.9187,22260.0
2016-02-12 12:00:00,49.51,49.54,49.45,49.48,16359.0,40.9187,40.9435,40.8691,40.8939,16359.0
2016-02-12 12:05:00,49.48,49.53,49.47,49.49,31560.0,40.8939,40.9352,40.8856,40.9021,31560.0
2016-02-12 12:10:00,49.49,49.56,49.49,49.54,39424.0,40.9021,40.96,40.9021,40.9435,39424.0
2016-02-12 12:15:00,49.54,49.54,49.48,49.49,28130.0,40.9435,40.9435,40.8939,40.9021,28130.0
2016-02-12 12:20:00,49.49,49.53,49.48,49.53,21354.0,40.9021,40.9352,40.8939,40.9352,21354.0
2016-02-12 12:25:00,49.53,49.62,49.53,49.58,108166.0,40.9352,41.0096,40.9352,40.9765,108166.0
2016-02-12 12:30:00,49.58,49.59,49.5,49.5,22713.0,40.9765,40.9848,40.9104,40.9104,22713.0
2016-02-12 12:35:00,49.52,49.53,49.47,49.52,15261.0,40.9269,40.9352,40.8856,40.9269,15261.0
2016-02-12 12:40:00,49.51,49.52,49.48,49.51,24856.0,40.9187,40.9269,40.8939,40.9187,24856.0
2016-02-12 12:45:00,49.51,49.56,49.49,49.55,28266.0,40.9187,40.96,40.9021,40.9517,28266.0
2016-02-12 12:50:00,49.55,49.56,49.49,49.55,10407.0,40.9517,40.96,40.9021,40.9517,10407.0
2016-02-12 12:55:00,49.55,49.56,49.48,49.53,13809.0,40.9517,40.96,40.8939,40.9352,13809.0
2016-02-12 13:00:00,49.49,49.49,49.38,49.38,16403.0,40.9021,40.9021,40.8112,40.8112,16403.0
2016-02-12 13:05:00,49.38,49.38,49.27,49.29,15233.0,40.8112,40.8112,40.7203,40.7368,15233.0
2016-02-12 13:10:00,49.29,49.35,49.27,49.34,13072.0,40.7368,40.7864,40.7203,40.7782,13072.0
2016-02-12 13:15:00,49.34,49.35,49.25,49.25,48092.0,40.7782,40.7864,40.7038,40.7038,48092.0
2016-02-12 13:20:00,49.24,49.27,49.21,49.23,10746.0,40.6955,40.7203,40.6707,40.6872,10746.0
2016-02-12 13:25:00,49.23,49.27,49.22,49.27,14635.0,40.6872,40.7203,40.679,40.7203,14635.0
2016-02-12 13:30:00,49.27,49.3,49.24,49.3,16131.0,40.7203,40.7451,40.6955,40.7451,16131.0
2016-02-12 13:35:00,49.29,49.31,49.23,49.24,16980.0,40.7368,40.7534,40.6872,40.6955,16980.0
2016-02-12 13:40:00,49.25,49.26,49.13,49.14,29348.0,40.7038,40.712,40.6046,40.6129,29348.0
2016-02-12 13:45:00,49.14,49.22,49.13,49.22,40356.0,40.6129,40.679,40.6046,40.679,40356.0
2016-02-12 13:50:00,49.22,49.22,49.19,49.2,12431.0,40.679,40.679,40.6542,40.6625,12431.0
2016-02-12 13:55:00,49.2,49.2,49.12,49.14,22090.0,40.6625,40.6625,40.5963,40.6129,22090.0
2016-02-12 14:00:00,49.15,49.15,49.1,49.14,31867.0,40.6211,40.6211,40.5798,40.6129,31867.0
2016-02-12 14:05:00,49.14,49.42,49.13,49.41,45540.0,40.6129,40.8443,40.6046,40.836,45540.0
2016-02-12 14:10:00,49.43,49.48,49.4,49.45,28495.0,40.8525,40.8939,40.8277,40.8691,28495.0
2016-02-12 14:15:00,49.44,49.49,49.39,49.44,47709.0,40.8608,40.9021,40.8195,40.8608,47709.0
2016-02-12 14:20:00,49.44,49.45,49.35,49.36,33525.0,40.8608,40.8691,40.7864,40.7947,33525.0
2016-02-12 14:25:00,49.37,49.5,49.36,49.47,21681.0,40.803,40.9104,40.7947,40.8856,21681.0
2016-02-12 14:30:00,49.47,49.48,49.38,49.46,11231.0,40.8856,40.8939,40.8112,40.8773,11231.0
2016-02-12 14:35:00,49.45,49.5,49.39,49.4,24219.0,40.8691,40.9104,40.8195,40.8277,24219.0
2016-02-12 14:40:00,49.41,49.56,49.4,49.55,9706.0,40.836,40.96,40.8277,40.9517,9706.0
2016-02-12 14:45:00,49.58,49.6,49.24,49.28,116333.0,40.9765,40.993,40.6955,40.7286,116333.0
2016-02-12 14:50:00,49.29,49.5,49.27,49.34,706694.0,40.7368,40.9104,40.7203,40.7782,706694.0
2016-02-12 14:55:00,49.34,49.46,49.29,49.4,42960.0,40.7782,40.8773,40.7368,40.8277,42960.0
2016-02-12 15:00:00,49.4,49.42,49.38,49.4,31584.0,40.8277,40.8443,40.8112,40.8277,31584.0
2016-02-12 15:05:00,49.4,49.45,49.38,49.45,34546.0,40.8277,40.8691,40.8112,40.8691,34546.0
2016-02-12 15:10:00,49.45,49.72,49.44,49.68,73322.0,40.8691,41.0922,40.8608,41.0592,73322.0
2016-02-12 15:15:00,49.67,49.79,49.64,49.75,39796.0,41.0509,41.1501,41.0261,41.117,39796.0
2016-02-12 15:20:00,49.75,49.8,49.69,49.75,30769.0,41.117,41.1583,41.0674,41.117,30769.0
2016-02-12 15:25:00,49.74,49.75,49.55,49.62,38757.0,41.1087,41.117,40.9517,41.0096,38757.0
2016-02-12 15:30:00,49.62,49.75,49.62,49.67,22126.0,41.0096,41.117,41.0096,41.0509,22126.0
2016-02-12 15:35:00,49.66,49.68,49.54,49.57,28719.0,41.0426,41.0592,40.9435,40.9682,28719.0
2016-02-12 15:40:00,49.57,49.67,49.54,49.63,41785.0,40.9682,41.0509,40.9435,41.0178,41785.0
2016-02-12 15:45:00,49.62,49.66,49.57,49.64,56606.0,41.0096,41.0426,40.9682,41.0261,56606.0
2016-02-12 15:50:00,49.63,49.65,49.54,49.64,69087.0,41.0178,41.0344,40.9435,41.0261,69087.0
2016-02-12 15:55:00,49.65,49.68,49.59,49.64,129692.0,41.0344,41.0592,40.9848,41.0261,129692.0
2016-02-16 09:30:00,49.79,50.42,49.79,50.41,59236.0,41.1501,41.6707,41.1501,41.6625,59236.0
2016-02-16 09:35:00,50.35,50.49,50.23,50.34,45277.0,41.6129,41.7286,41.5137,41.6046,45277.0
2016-02-16 09:40:00,50.35,50.66,50.35,50.46,28587.0,41.6129,41.8691,41.6129,41.7038,28587.0
2016-02-16 09:45:00,50.52,50.6,50.35,50.35,150824.0,41.7534,41.8195,41.6129,41.6129,150824.0
2016-02-16 09:50:00,50.38,50.45,50.27,50.38,40720.0,41.6377,41.6955,41.5468,41.6377,40720.0
2016-02-16 09:55:00,50.38,50.42,50.32,50.33,46038.0,41.6377,41.6707,41.5881,41.5964,46038.0
2016-02-16 10:00:00,50.35,50.53,50.16,50.24,53305.0,41.6129,41.7617,41.4559,41.522,53305.0
2016-02-16 10:05:00,50.22,50.26,50.01,50.22,29113.0,41.5055,41.5385,41.3319,41.5055,29113.0
2016-02-16 10:10:00,50.21,50.45,50.12,50.37,31922.0,41.4972,41.6955,41.4228,41.6294,31922.0
2016-02-16 10:15:00,50.39,50.4,50.2,50.24,18675.0,41.646,41.6542,41.4889,41.522,18675.0
2016-02-16 10:20:00,50.21,50.45,50.16,50.39,25553.0,41.4972,41.6955,41.4559,41.646,25553.0
2016-02-16 10:25:00,50.39,50.42,50.21,50.28,22999.0,41.646,41.6707,41.4972,41.555,22999.0
2016-02-16 10:30:00,50.27,50.46,50.18,50.46,17579.0,41.5468,41.7038,41.4724,41.7038,17579.0
2016-02-16 10:35:00,50.44,50.59,50.44,50.52,17181.0,41.6873,41.8112,41.6873,41.7534,17181.0
2016-02-16 10:40:00,50.53,50.78,50.53,50.78,98434.0,41.7617,41.9683,41.7617,41.9683,98434.0
2016-02-16 10:45:00,50.8,50.85,50.7,50.77,43822.0,41.9848,42.0261,41.9022,41.96,43822.0
2016-02-16 10:50:00,50.78,50.79,50.59,50.7,17178.0,41.9683,41.9765,41.8112,41.9022,17178.0
2016-02-16 10:55:00,50.69,50.8,50.68,50.76,30115.0,41.8939,41.9848,41.8856,41.9517,30115.0
2016-02-16 11:00:00,50.73,50.93,50.72,50.92,34209.0,41.927,42.0922,41.9187,42.084,34209.0
2016-02-16 11:05:00,50.9,50.9,50.61,50.69,24533.0,42.0675,42.0675,41.8278,41.8939,24533.0
2016-02-16 11:10:00,50.67,50.71,50.62,50.67,24682.0,41.8774,41.9104,41.836,41.8774,24682.0
2016-02-16 11:15:00,50.68,50.93,50.67,50.92,42141.0,41.8856,42.0922,41.8774,42.084,42141.0
2016-02-16 11:20:00,50.91,51.02,50.89,50.98,30638.0,42.0757,42.1666,42.0592,42.1336,30638.0
2016-02-16 11:25:00,50.99,51.1,50.94,51.1,33598.0,42.1418,42.2327,42.1005,42.2327,33598.0
2016-02-16 11:30:00,51.1,51.28,51.09,51.23,28569.0,42.2327,42.3815,42.2245,42.3402,28569.0
2016-02-16 11:35:00,51.22,51.24,51.11,51.14,32444.0,42.3319,42.3485,42.241,42.2658,32444.0
2016-02-16 11:40:00,51.14,51.15,51.03,51.08,37201.0,42.2658,42.2741,42.1749,42.2162,37201.0
2016-02-16 11:45:00,51.09,51.29,51.09,51.23,44183.0,42.2245,42.3898,42.2245,42.3402,44183.0
2016-02-16 11:50:00,51.23,51.39,51.23,51.36,67417.0,42.3402,42.4724,42.3402,42.4476,67417.0
2016-02-16 11:55:00,51.37,51.48,51.34,51.47,31344.0,42.4559,42.5468,42.4311,42.5385,31344.0
2016-02-16 12:00:00,51.46,51.57,51.33,51.55,42218.0,42.5303,42.6212,42.4228,42.6047,42218.0
2016-02-16 12:05:00,51.56,51.56,51.47,51.55,24475.0,42.6129,42.6129,42.5385,42.6047,24475.0
2016-02-16 12:10:00,51.56,51.6,51.52,51.58,29010.0,42.6129,42.646,42.5799,42.6295,29010.0
2016-02-16 12:15:00,51.59,51.85,51.56,51.78,99226.0,42.6377,42.8526,42.6129,42.7947,99226.0
2016-02-16 12:20:00,51.76,51.89,51.73,51.83,68897.0,42.7782,42.8857,42.7534,42.8361,68897.0
2016-02-16 12:25:00,51.83,52.06,51.81,52.01,89787.0,42.8361,43.0262,42.8195,42.9848,89787.0
2016-02-16 12:30:00,52.02,52.09,51.95,52.02,79712.0,42.9931,43.051,42.9352,42.9931,79712.0
2016-02-16 12:35:00,52.0,52.16,51.95,51.98,60773.0,42.9766,43.1088,42.9352,42.96,60773.0
2016-02-16 12:40:00,51.96,52.03,51.88,51.96,52478.0,42.9435,43.0014,42.8774,42.9435,52478.0
2016-02-16 12:45:00,51.96,52.11,51.96,52.01,29498.0,42.9435,43.0675,42.9435,42.9848,29498.0
2016-02-16 12:50:00,51.99,52.22,51.95,52.19,51287.0,42.9683,43.1584,42.9352,43.1336,51287.0
2016-02-16 12:55:00,52.18,52.23,52.1,52.18,34798.0,43.1253,43.1667,43.0592,43.1253,34798.0
2016-02-16 13:00:00,52.19,52.22,52.12,52.16,28076.0,43.1336,43.1584,43.0757,43.1088,28076.0
2016-02-16 13:05:00,52.16,52.2,52.03,52.16,52385.0,43.1088,43.1419,43.0014,43.1088,52385.0
2016-02-16 13:10:00,52.16,52.25,52.06,52.07,34653.0,43.1088,43.1832,43.0262,43.0344,34653.0
2016-02-16 13:15:00,52.08,52.13,51.97,52.06,28794.0,43.0427,43.084,42.9518,43.0262,28794.0
2016-02-16 13:20:00,52.04,52.16,51.99,52.11,34418.0,43.0096,43.1088,42.9683,43.0675,34418.0
2016-02-16 13:25:00,52.11,52.15,52.06,52.11,26193.0,43.0675,43.1005,43.0262,43.0675,26193.0
2016-02-16 13:30:00,52.09,52.2,52.0,52.12,23335.0,43.051,43.1419,42.9766,43.0757,23335.0
2016-02-16 13:35:00,52.14,52.15,51.94,51.95,18741.0,43.0923,43.1005,42.927,42.9352,18741.0
2016-02-16 13:40:00,51.95,51.96,51.85,51.85,17588.0,42.9352,42.9435,42.8526,42.8526,17588.0
2016-02-16 13:45:00,51.86,51.87,51.79,51.83,19957.0,42.8609,42.8691,42.803,42.8361,19957.0
2016-02-16 13:50:00,51.84,52.04,51.84,52.02,58424.0,42.8443,43.0096,42.8443,42.9931,58424.0
2016-02-16 13:55:00,52.02,52.15,52.01,52.11,24536.0,42.9931,43.1005,42.9848,43.0675,24536.0
2016-02-16 14:00:00,52.11,52.26,52.07,52.24,24849.0,43.0675,43.1915,43.0344,43.1749,24849.0
2016-02-16 14:05:00,52.23,52.28,52.15,52.27,42850.0,43.1667,43.208,43.1005,43.1997,42850.0
2016-02-16 14:10:00,52.27,52.35,52.21,52.22,26626.0,43.1997,43.2658,43.1501,43.1584,26626.0
2016-02-16 14:15:00,52.21,52.26,52.11,52.15,28217.0,43.1501,43.1915,43.0675,43.1005,28217.0
2016-02-16 14:20:00,52.16,52.16,52.06,52.06,25974.0,43.1088,43.1088,43.0262,43.0262,25974.0
2016-02-16 14:25:00,52.07,52.15,52.0,52.15,30745.0,43.0344,43.1005,42.9766,43.1005,30745.0
2016-02-16 14:30:00,52.13,52.23,52.08,52.08,47989.0,43.084,43.1667,43.0427,43.0427,47989.0
2016-02-16 14:35:00,52.08,52.13,51.97,52.01,32598.0,43.0427,43.084,42.9518,42.9848,32598.0
2016-02-16 14:40:00,52.01,52.06,51.96,51.97,27053.0,42.9848,43.0262,42.9435,42.9518,27053.0
2016-02-16 14:45:00,51.97,51.99,51.89,51.91,27891.0,42.9518,42.9683,42.8857,42.9022,27891.0
2016-02-16 14:50:00,51.9,51.94,51.8,51.8,26191.0,42.8939,42.927,42.8113,42.8113,26191.0
2016-02-16 14:55:00,51.8,51.99,51.8,51.96,36002.0,42.8113,42.9683,42.8113,42.9435,36002.0
2016-02-16 15:00:00,51.93,52.07,51.92,51.96,138433.0,42.9187,43.0344,42.9105,42.9435,138433.0
2016-02-16 15:05:00,51.97,52.01,51.84,51.87,52120.0,42.9518,42.9848,42.8443,42.8691,52120.0
2016-02-16 15:10:00,51.87,51.93,51.77,51.92,33982.0,42.8691,42.9187,42.7865,42.9105,33982.0
2016-02-16 15:15:00,51.91,51.97,51.8,51.87,35504.0,42.9022,42.9518,42.8113,42.8691,35504.0
2016-02-16 15:20:00,51.87,51.96,51.85,51.91,34321.0,42.8691,42.9435,42.8526,42.9022,34321.0
2016-02-16 15:25:00,51.91,52.0,51.88,51.95,29252.0,42.9022,42.9766,42.8774,42.9352,29252.0
2016-02-16 15:30:00,51.95,51.95,51.84,51.89,35860.0,42.9352,42.9352,42.8443,42.8857,35860.0
2016-02-16 15:35:00,51.9,52.07,51.89,51.99,77530.0,42.8939,43.0344,42.8857,42.9683,77530.0
2016-02-16 15:40:00,52.0,52.0,51.88,51.9,68882.0,42.9766,42.9766,42.8774,42.8939,68882.0
2016-02-16 15:45:00,51.9,51.92,51.81,51.91,70053.0,42.8939,42.9105,42.8195,42.9022,70053.0
2016-02-16 15:50:00,51.92,52.09,51.92,52.08,170566.0,42.9105,43.051,42.9105,43.0427,170566.0
2016-02-16 15:55:00,52.08,52.16,52.0,52.07,273498.0,43.0427,43.1088,42.9766,43.0344,273498.0
2016-02-17 09:30:00,51.12,53.94,51.12,53.86,95493.0,42.2493,44.5799,42.2493,44.5138,95493.0
2016-02-17 09:35:00,53.98,53.98,52.86,53.05,194546.0,44.613,44.613,43.6873,43.8444,194546.0
2016-02-17 09:40:00,53.05,53.25,52.86,53.05,191124.0,43.8444,44.0097,43.6873,43.8444,191124.0
2016-02-17 09:45:00,53.08,53.46,52.99,53.17,62116.0,43.8692,44.1832,43.7948,43.9435,62116.0
2016-02-17 09:50:00,53.17,53.27,52.58,52.73,247756.0,43.9435,44.0262,43.4559,43.5799,247756.0
2016-02-17 09:55:00,52.83,53.23,52.72,52.98,47516.0,43.6625,43.9931,43.5716,43.7865,47516.0
2016-02-17 10:00:00,52.98,53.27,52.98,53.11,57901.0,43.7865,44.0262,43.7865,43.894,57901.0
2016-02-17 10:05:00,53.11,53.41,53.03,53.07,114218.0,43.894,44.1419,43.8278,43.8609,114218.0
2016-02-17 10:10:00,53.02,53.03,52.32,52.71,99784.0,43.8196,43.8278,43.241,43.5634,99784.0
2016-02-17 10:15:00,52.71,52.9,52.47,52.69,47935.0,43.5634,43.7204,43.365,43.5468,47935.0
2016-02-17 10:20:00,52.69,53.18,52.69,53.15,53445.0,43.5468,43.9518,43.5468,43.927,53445.0
2016-02-17 10:25:00,53.14,53.39,53.05,53.14,261571.0,43.9188,44.1254,43.8444,43.9188,261571.0
2016-02-17 10:30:00,53.14,53.2,52.85,52.96,37933.0,43.9188,43.9683,43.6791,43.77,37933.0
2016-02-17 10:35:00,52.95,53.24,52.92,53.08,22042.0,43.7617,44.0014,43.7369,43.8692,22042.0
2016-02-17 10:40:00,53.08,53.26,52.93,53.16,31701.0,43.8692,44.0179,43.7452,43.9353,31701.0
2016-02-17 10:45:00,53.17,53.21,52.94,53.05,60578.0,43.9435,43.9766,43.7535,43.8444,60578.0
2016-02-17 10:50:00,53.05,53.25,53.02,53.18,41957.0,43.8444,44.0097,43.8196,43.9518,41957.0
2016-02-17 10:55:00,53.18,53.19,53.02,53.04,16281.0,43.9518,43.9601,43.8196,43.8361,16281.0
2016-02-17 11:00:00,53.02,53.08,52.84,52.85,18013.0,43.8196,43.8692,43.6708,43.6791,18013.0
2016-02-17 11:05:00,52.88,52.92,52.74,52.81,19359.0,43.7039,43.7369,43.5882,43.646,19359.0
2016-02-17 11:10:00,52.83,52.85,52.58,52.59,30449.0,43.6625,43.6791,43.4559,43.4642,30449.0
2016-02-17 11:15:00,52.58,52.64,52.47,52.55,22281.0,43.4559,43.5055,43.365,43.4311,22281.0
2016-02-17 11:20:00,52.55,52.6,52.48,52.5,17470.0,43.4311,43.4725,43.3733,43.3898,17470.0
2016-02-17 11:25:00,52.5,52.51,52.3,52.35,34840.0,43.3898,43.3981,43.2245,43.2658,34840.0
2016-02-17 11:30:00,52.37,52.46,52.25,52.35,41525.0,43.2824,43.3568,43.1832,43.2658,41525.0
2016-02-17 11:35:00,52.33,52.34,52.12,52.23,43078.0,43.2493,43.2576,43.0757,43.1667,43078.0
2016-02-17 11:40:00,52.21,52.23,52.11,52.15,76036.0,43.1501,43.1667,43.0675,43.1005,76036.0
2016-02-17 11:45:00,52.15,52.23,52.09,52.16,43370.0,43.1005,43.1667,43.051,43.1088,43370.0
2016-02-17 11:50:00,52.18,52.5,52.18,52.42,35034.0,43.1253,43.3898,43.1253,43.3237,35034.0
2016-02-17 11:55:00,52.41,52.63,52.37,52.48,25065.0,43.3154,43.4973,43.2824,43.3733,25065.0
2016-02-17 12:00:00,52.49,52.6,52.33,52.57,20899.0,43.3815,43.4725,43.2493,43.4477,20899.0
2016-02-17 12:05:00,52.59,52.62,52.46,52.46,14442.0,43.4642,43.489,43.3568,43.3568,14442.0
2016-02-17 12:10:00,52.49,52.5,52.38,52.44,10460.0,43.3815,43.3898,43.2906,43.3402,10460.0
2016-02-17 12:15:00,52.45,52.56,52.43,52.54,14586.0,43.3485,43.4394,43.332,43.4229,14586.0
2016-02-17 12:20:00,52.53,52.56,52.38,52.51,23154.0,43.4146,43.4394,43.2906,43.3981,23154.0
2016-02-17 12:25:00,52.54,52.76,52.47,52.47,33770.0,43.4229,43.6047,43.365,43.365,33770.0
2016-02-17 12:30:00,52.47,52.76,52.47,52.72,25630.0,43.365,43.6047,43.365,43.5716,25630.0
2016-02-17 12:35:00,52.72,52.79,52.63,52.75,21174.0,43.5716,43.6295,43.4973,43.5964,21174.0
2016-02-17 12:40:00,52.77,52.9,52.59,52.59,25669.0,43.613,43.7204,43.4642,43.4642,25669.0
2016-02-17 12:45:00,52.63,52.75,52.58,52.65,20097.0,43.4973,43.5964,43.4559,43.5138,20097.0
2016-02-17 12:50:00,52.64,52.73,52.63,52.66,19151.0,43.5055,43.5799,43.4973,43.522,19151.0
2016-02-17 12:55:00,52.66,52.67,52.55,52.63,13747.0,43.522,43.5303,43.4311,43.4973,13747.0
2016-02-17 13:00:00,52.63,52.8,52.63,52.79,16205.0,43.4973,43.6378,43.4973,43.6295,16205.0
2016-02-17 13:05:00,52.8,52.85,52.7,52.79,13693.0,43.6378,43.6791,43.5551,43.6295,13693.0
2016-02-17 13:10:00,52.79,52.79,52.64,52.75,15560.0,43.6295,43.6295,43.5055,43.5964,15560.0
2016-02-17 13:15:00,52.72,52.86,52.72,52.84,16654.0,43.5716,43.6873,43.5716,43.6708,16654.0
2016-02-17 13:20:00,52.83,52.91,52.75,52.84,14014.0,43.6625,43.7287,43.5964,43.6708,14014.0
2016-02-17 13:25:00,52.84,52.84,52.68,52.69,13879.0,43.6708,43.6708,43.5386,43.5468,13879.0
2016-02-17 13:30:00,52.7,52.71,52.53,52.57,20774.0,43.5551,43.5634,43.4146,43.4477,20774.0
2016-02-17 13:35:00,52.59,52.68,52.55,52.66,14955.0,43.4642,43.5386,43.4311,43.522,14955.0
2016-02-17 13:40:00,52.66,52.84,52.64,52.83,15434.0,43.522,43.6708,43.5055,43.6625,15434.0
2016-02-17 13:45:00,52.84,52.84,52.67,52.68,18234.0,43.6708,43.6708,43.5303,43.5386,18234.0
2016-02-17 13:50:00,52.66,52.71,52.57,52.6,21074.0,43.522,43.5634,43.4477,43.4725,21074.0
2016-02-17 13:55:00,52.6,52.64,52.52,52.55,11700.0,43.4725,43.5055,43.4063,43.4311,11700.0
2016-02-17 14:00:00,52.55,52.73,52.53,52.71,23925.0,43.4311,43.5799,43.4146,43.5634,23925.0
2016-02-17 14:05:00,52.7,52.95,52.65,52.88,52890.0,43.5551,43.7617,43.5138,43.7039,52890.0
2016-02-17 14:10:00,52.89,52.92,52.76,52.9,25694.0,43.7121,43.7369,43.6047,43.7204,25694.0
2016-02-17 14:15:00,52.88,52.93,52.83,52.87,17086.0,43.7039,43.7452,43.6625,43.6956,17086.0
2016-02-17 14:20:00,52.87,52.94,52.86,52.94,24274.0,43.6956,43.7535,43.6873,43.7535,24274.0
2016-02-17 14:25:00,52.94,52.94,52.82,52.83,14436.0,43.7535,43.7535,43.6543,43.6625,14436.0
2016-02-17 14:30:00,52.81,52.92,52.79,52.79,15574.0,43.646,43.7369,43.6295,43.6295,15574.0
2016-02-17 14:35:00,52.79,52.84,52.67,52.67,24161.0,43.6295,43.6708,43.5303,43.5303,24161.0
2016-02-17 14:40:00,52.68,52.85,52.68,52.85,23717.0,43.5386,43.6791,43.5386,43.6791,23717.0
2016-02-17 14:45:00,52.84,52.86,52.72,52.78,17291.0,43.6708,43.6873,43.5716,43.6212,17291.0
2016-02-17 14:50:00,52.77,52.77,52.6,52.67,22391.0,43.613,43.613,43.4725,43.5303,22391.0
2016-02-17 14:55:00,52.68,52.76,52.68,52.72,28275.0,43.5386,43.6047,43.5386,43.5716,28275.0
2016-02-17 15:00:00,52.74,52.79,52.7,52.78,21169.0,43.5882,43.6295,43.5551,43.6212,21169.0
2016-02-17 15:05:00,52.79,52.83,52.76,52.82,20879.0,43.6295,43.6625,43.6047,43.6543,20879.0
2016-02-17 15:10:00,52.82,52.87,52.77,52.82,41275.0,43.6543,43.6956,43.613,43.6543,41275.0
2016-02-17 15:15:00,52.83,52.89,52.77,52.84,26082.0,43.6625,43.7121,43.613,43.6708,26082.0
2016-02-17 15:20:00,52.84,52.88,52.78,52.79,29492.0,43.6708,43.7039,43.6212,43.6295,29492.0
2016-02-17 15:25:00,52.78,52.8,52.62,52.63,60906.0,43.6212,43.6378,43.489,43.4973,60906.0
2016-02-17 15:30:00,52.64,52.71,52.6,52.7,27618.0,43.5055,43.5634,43.4725,43.5551,27618.0
2016-02-17 15:35:00,52.68,52.74,52.6,52.73,42542.0,43.5386,43.5882,43.4725,43.5799,42542.0
2016-02-17 15:40:00,52.73,52.73,52.66,52.7,36498.0,43.5799,43.5799,43.522,43.5551,36498.0
2016-02-17 15:45:00,52.69,52.78,52.69,52.76,55238.0,43.5468,43.6212,43.5468,43.6047,55238.0
2016-02-17 15:50:00,52.7,52.75,52.69,52.74,78502.0,43.5551,43.5964,43.5468,43.5882,78502.0
2016-02-17 15:55:00,52.73,52.78,52.68,52.73,117077.0,43.5799,43.6212,43.5386,43.5799,117077.0
2016-02-18 09:30:00,53.01,53.63,52.29,52.7,56415.0,43.8113,44.3237,43.2163,43.5551,56415.0
2016-02-18 09:35:00,52.69,52.82,52.48,52.58,30659.0,43.5468,43.6543,43.3733,43.4559,30659.0
2016-02-18 09:40:00,52.61,52.77,52.59,52.59,23481.0,43.4807,43.613,43.4642,43.4642,23481.0
2016-02-18 09:45:00,52.57,52.88,52.55,52.71,21176.0,43.4477,43.7039,43.4311,43.5634,21176.0
2016-02-18 09:50:00,52.7,52.71,52.47,52.71,17864.0,43.5551,43.5634,43.365,43.5634,17864.0
2016-02-18 09:55:00,52.74,52.85,52.61,52.72,14057.0,43.5882,43.6791,43.4807,43.5716,14057.0
2016-02-18 10:00:00,52.72,52.86,52.57,52.84,28920.0,43.5716,43.6873,43.4477,43.6708,28920.0
2016-02-18 10:05:00,52.82,52.84,52.45,52.48,16141.0,43.6543,43.6708,43.3485,43.3733,16141.0
2016-02-18 10:10:00,52.47,52.68,52.45,52.65,7730.0,43.365,43.5386,43.3485,43.5138,7730.0
2016-02-18 10:15:00,52.65,52.7,52.55,52.68,11202.0,43.5138,43.5551,43.4311,43.5386,11202.0
2016-02-18 10:20:00,52.67,52.67,52.47,52.5,55303.0,43.5303,43.5303,43.365,43.3898,55303.0
2016-02-18 10:25:00,52.49,52.54,52.37,52.54,17204.0,43.3815,43.4229,43.2824,43.4229,17204.0
2016-02-18 10:30:00,52.54,52.54,52.23,52.27,26636.0,43.4229,43.4229,43.1667,43.1997,26636.0
2016-02-18 10:35:00,52.26,52.27,52.15,52.26,21085.0,43.1915,43.1997,43.1005,43.1915,21085.0
2016-02-18 10:40:00,52.25,52.36,52.17,52.22,14503.0,43.1832,43.2741,43.1171,43.1584,14503.0
2016-02-18 10:45:00,52.22,52.35,52.19,52.19,12079.0,43.1584,43.2658,43.1336,43.1336,12079.0
2016-02-18 10:50:00,52.2,52.2,52.05,52.08,16900.0,43.1419,43.1419,43.0179,43.0427,16900.0
2016-02-18 10:55:00,52.09,52.28,52.07,52.23,15701.0,43.051,43.208,43.0344,43.1667,15701.0
2016-02-18 11:00:00,52.21,52.21,52.05,52.18,23133.0,43.1501,43.1501,43.0179,43.1253,23133.0
2016-02-18 11:05:00,52.19,52.26,52.13,52.23,13282.0,43.1336,43.1915,43.084,43.1667,13282.0
2016-02-18 11:10:00,52.29,52.29,52.16,52.16,11193.0,43.2163,43.2163,43.1088,43.1088,11193.0
2016-02-18 11:15:00,52.18,52.19,51.97,51.99,48090.0,43.1253,43.1336,42.9518,42.9683,48090.0
2016-02-18 11:20:00,51.98,52.02,51.93,52.01,16705.0,42.96,42.9931,42.9187,42.9848,16705.0
2016-02-18 11:25:00,52.03,52.16,52.03,52.1,21958.0,43.0014,43.1088,43.0014,43.0592,21958.0
2016-02-18 11:30:00,52.15,52.24,52.12,52.17,21001.0,43.1005,43.1749,43.0757,43.1171,21001.0
2016-02-18 11:35:00,52.16,52.23,52.11,52.23,10083.0,43.1088,43.1667,43.0675,43.1667,10083.0
2016-02-18 11:40:00,52.23,52.23,52.12,52.19,12082.0,43.1667,43.1667,43.0757,43.1336,12082.0
2016-02-18 11:45:00,52.17,52.19,52.12,52.18,5102.0,43.1171,43.1336,43.0757,43.1253,5102.0
2016-02-18 11:50:00,52.18,52.21,52.12,52.21,10587.0,43.1253,43.1501,43.0757,43.1501,10587.0
2016-02-18 11:55:00,52.2,52.31,52.15,52.28,11033.0,43.1419,43.2328,43.1005,43.208,11033.0
2016-02-18 12:00:00,52.27,52.33,52.21,52.27,12651.0,43.1997,43.2493,43.1501,43.1997,12651.0
2016-02-18 12:05:00,52.27,52.37,52.27,52.32,7150.0,43.1997,43.2824,43.1997,43.241,7150.0
2016-02-18 12:10:00,52.33,52.34,52.3,52.31,6294.0,43.2493,43.2576,43.2245,43.2328,6294.0
2016-02-18 12:15:00,52.31,52.36,52.3,52.35,8421.0,43.2328,43.2741,43.2245,43.2658,8421.0
2016-02-18 12:20:00,52.35,52.36,52.29,52.34,11259.0,43.2658,43.2741,43.2163,43.2576,11259.0
2016-02-18 12:25:00,52.33,52.38,52.33,52.37,5700.0,43.2493,43.2906,43.2493,43.2824,5700.0
2016-02-18 12:30:00,52.38,52.42,52.36,52.37,6090.0,43.2906,43.3237,43.2741,43.2824,6090.0
2016-02-18 12:35:00,52.34,52.4,52.33,52.4,6444.0,43.2576,43.3072,43.2493,43.3072,6444.0
2016-02-18 12:40:00,52.4,52.41,52.32,52.32,7600.0,43.3072,43.3154,43.241,43.241,7600.0
2016-02-18 12:45:00,52.3,52.31,52.26,52.3,10896.0,43.2245,43.2328,43.1915,43.2245,10896.0
2016-02-18 12:50:00,52.31,52.43,52.31,52.41,6860.0,43.2328,43.332,43.2328,43.3154,6860.0
2016-02-18 12:55:00,52.41,52.42,52.33,52.35,4000.0,43.3154,43.3237,43.2493,43.2658,4000.0
2016-02-18 13:00:00,52.35,52.42,52.35,52.37,8809.0,43.2658,43.3237,43.2658,43.2824,8809.0
2016-02-18 13:05:00,52.35,52.39,52.29,52.37,6120.0,43.2658,43.2989,43.2163,43.2824,6120.0
2016-02-18 13:10:00,52.34,52.37,52.3,52.34,16165.0,43.2576,43.2824,43.2245,43.2576,16165.0
2016-02-18 13:15:00,52.34,52.39,52.3,52.39,52640.0,43.2576,43.2989,43.2245,43.2989,52640.0
2016-02-18 13:20:00,52.39,52.39,52.23,52.3,46923.0,43.2989,43.2989,43.1667,43.2245,46923.0
2016-02-18 13:25:00,52.32,52.44,52.31,52.4,12528.0,43.241,43.3402,43.2328,43.3072,12528.0
2016-02-18 13:30:00,52.4,52.48,52.38,52.45,7530.0,43.3072,43.3733,43.2906,43.3485,7530.0
2016-02-18 13:35:00,52.43,52.43,52.38,52.41,5801.0,43.332,43.332,43.2906,43.3154,5801.0
2016-02-18 13:40:00,52.43,52.44,52.37,52.39,14666.0,43.332,43.3402,43.2824,43.2989,14666.0
2016-02-18 13:45:00,52.38,52.46,52.36,52.41,9986.0,43.2906,43.3568,43.2741,43.3154,9986.0
2016-02-18 13:50:00,52.42,52.45,52.38,52.43,7720.0,43.3237,43.3485,43.2906,43.332,7720.0
2016-02-18 13:55:00,52.44,52.48,52.4,52.47,11987.0,43.3402,43.3733,43.3072,43.365,11987.0
2016-02-18 14:00:00,52.48,52.51,52.39,52.47,41321.0,43.3733,43.3981,43.2989,43.365,41321.0
2016-02-18 14:05:00,52.47,52.48,52.2,52.2,40854.0,43.365,43.3733,43.1419,43.1419,40854.0
2016-02-18 14:10:00,52.19,52.35,52.18,52.3,15313.0,43.1336,43.2658,43.1253,43.2245,15313.0
2016-02-18 14:15:00,52.3,52.37,52.27,52.37,7666.0,43.2245,43.2824,43.1997,43.2824,7666.0
2016-02-18 14:20:00,52.36,52.46,52.36,52.44,10475.0,43.2741,43.3568,43.2741,43.3402,10475.0
2016-02-18 14:25:00,52.44,52.5,52.41,52.5,8793.0,43.3402,43.3898,43.3154,43.3898,8793.0
2016-02-18 14:30:00,52.48,52.52,52.45,52.47,9698.0,43.3733,43.4063,43.3485,43.365,9698.0
2016-02-18 14:35:00,52.49,52.55,52.48,52.48,12203.0,43.3815,43.4311,43.3733,43.3733,12203.0
2016-02-18 14:40:00,52.49,52.5,52.47,52.49,7152.0,43.3815,43.3898,43.365,43.3815,7152.0
2016-02-18 14:45:00,52.49,52.51,52.41,52.43,18470.0,43.3815,43.3981,43.3154,43.332,18470.0
2016-02-18 14:50:00,52.44,52.53,52.43,52.5,15087.0,43.3402,43.4146,43.332,43.3898,15087.0
2016-02-18 14:55:00,52.49,52.51,52.42,52.43,8110.0,43.3815,43.3981,43.3237,43.332,8110.0
2016-02-18 15:00:00,52.41,52.46,52.38,52.41,14902.0,43.3154,43.3568,43.2906,43.3154,14902.0
2016-02-18 15:05:00,52.41,52.43,52.35,52.37,16481.0,43.3154,43.332,43.2658,43.2824,16481.0
2016-02-18 15:10:00,52.37,52.42,52.3,52.36,17782.0,43.2824,43.3237,43.2245,43.2741,17782.0
2016-02-18 15:15:00,52.36,52.5,52.36,52.49,27047.0,43.2741,43.3898,43.2741,43.3815,27047.0
2016-02-18 15:20:00,52.5,52.5,52.37,52.41,33618.0,43.3898,43.3898,43.2824,43.3154,33618.0
2016-02-18 15:25:00,52.4,52.41,52.23,52.28,23826.0,43.3072,43.3154,43.1667,43.208,23826.0
2016-02-18 15:30:00,52.27,52.3,52.2,52.25,22449.0,43.1997,43.2245,43.1419,43.1832,22449.0
2016-02-18 15:35:00,52.25,52.3,52.23,52.28,18225.0,43.1832,43.2245,43.1667,43.208,18225.0
2016-02-18 15:40:00,52.28,52.28,52.18,52.18,23515.0,43.208,43.208,43.1253,43.1253,23515.0
2016-02-18 15:45:00,52.18,52.19,52.05,52.06,76322.0,43.1253,43.1336,43.0179,43.0262,76322.0
2016-02-18 15:50:00,52.06,52.12,52.0,52.12,71544.0,43.0262,43.0757,42.9766,43.0757,71544.0
2016-02-18 15:55:00,52.11,52.18,52.0,52.04,216753.0,43.0675,43.1253,42.9766,43.0096,216753.0
2016-02-19 09:30:00,51.88,52.41,51.84,52.19,113442.0,42.8774,43.3154,42.8443,43.1336,113442.0
2016-02-19 09:35:00,52.14,52.26,51.9,51.9,26603.0,43.0923,43.1915,42.8939,42.8939,26603.0
2016-02-19 09:40:00,51.87,52.15,51.8,52.11,30574.0,42.8691,43.1005,42.8113,43.0675,30574.0
2016-02-19 09:45:00,52.13,52.2,52.05,52.05,52140.0,43.084,43.1419,43.0179,43.0179,52140.0
2016-02-19 09:50:00,52.02,52.22,52.02,52.09,12500.0,42.9931,43.1584,42.9931,43.051,12500.0
2016-02-19 09:55:00,52.13,52.17,51.82,51.85,16700.0,43.084,43.1171,42.8278,42.8526,16700.0
2016-02-19 10:00:00,51.86,51.91,51.67,51.78,27814.0,42.8609,42.9022,42.7038,42.7947,27814.0
2016-02-19 10:05:00,51.76,51.95,51.72,51.9,12344.0,42.7782,42.9352,42.7452,42.8939,12344.0
2016-02-19 10:10:00,51.89,51.9,51.79,51.86,13034.0,42.8857,42.8939,42.803,42.8609,13034.0
2016-02-19 10:15:00,51.87,52.29,51.85,52.29,18542.0,42.8691,43.2163,42.8526,43.2163,18542.0
2016-02-19 10:20:00,52.27,52.27,52.11,52.13,20455.0,43.1997,43.1997,43.0675,43.084,20455.0
2016-02-19 10:25:00,52.14,52.15,52.02,52.08,16695.0,43.0923,43.1005,42.9931,43.0427,16695.0
2016-02-19 10:30:00,52.06,52.25,52.0,52.24,16294.0,43.0262,43.1832,42.9766,43.1749,16294.0
2016-02-19 10:35:00,52.23,52.23,52.1,52.13,13843.0,43.1667,43.1667,43.0592,43.084,13843.0
2016-02-19 10:40:00,52.1,52.15,52.08,52.11,13203.0,43.0592,43.1005,43.0427,43.0675,13203.0
2016-02-19 10:45:00,52.1,52.17,52.09,52.14,11731.0,43.0592,43.1171,43.051,43.0923,11731.0
2016-02-19 10:50:00,52.13,52.14,51.96,51.99,11900.0,43.084,43.0923,42.9435,42.9683,11900.0
2016-02-19 10:55:00,51.99,52.07,51.98,52.01,12072.0,42.9683,43.0344,42.96,42.9848,12072.0
2016-02-19 11:00:00,51.99,52.0,51.9,51.95,10196.0,42.9683,42.9766,42.8939,42.9352,10196.0
2016-02-19 11:05:00,51.92,51.94,51.88,51.89,33665.0,42.9105,42.927,42.8774,42.8857,33665.0
2016-02-19 11:10:00,51.89,52.04,51.89,52.02,17254.0,42.8857,43.0096,42.8857,42.9931,17254.0
2016-02-19 11:15:00,52.01,52.09,51.99,52.06,15921.0,42.9848,43.051,42.9683,43.0262,15921.0
2016-02-19 11:20:00,52.06,52.14,52.04,52.08,6617.0,43.0262,43.0923,43.0096,43.0427,6617.0
2016-02-19 11:25:00,52.07,52.2,52.02,52.2,14046.0,43.0344,43.1419,42.9931,43.1419,14046.0
2016-02-19 11:30:00,52.18,52.28,52.18,52.27,15340.0,43.1253,43.208,43.1253,43.1997,15340.0
2016-02-19 11:35:00,52.26,52.32,52.23,52.31,25391.0,43.1915,43.241,43.1667,43.2328,25391.0
2016-02-19 11:40:00,52.32,52.37,52.29,52.35,14368.0,43.241,43.2824,43.2163,43.2658,14368.0
2016-02-19 11:45:00,52.34,52.34,52.12,52.16,11353.0,43.2576,43.2576,43.0757,43.1088,11353.0
2016-02-19 11:50:00,52.14,52.24,52.14,52.21,9789.0,43.0923,43.1749,43.0923,43.1501,9789.0
2016-02-19 11:55:00,52.23,52.24,52.14,52.16,13666.0,43.1667,43.1749,43.0923,43.1088,13666.0
2016-02-19 12:00:00,52.16,52.19,52.08,52.08,9361.0,43.1088,43.1336,43.0427,43.0427,9361.0
2016-02-19 12:05:00,52.08,52.12,52.05,52.11,10265.0,43.0427,43.0757,43.0179,43.0675,10265.0
2016-02-19 12:10:00,52.1,52.18,52.09,52.09,13610.0,43.0592,43.1253,43.051,43.051,13610.0
2016-02-19 12:15:00,52.09,52.12,52.06,52.08,8867.0,43.051,43.0757,43.0262,43.0427,8867.0
2016-02-19 12:20:00,52.08,52.1,52.03,52.09,16668.0,43.0427,43.0592,43.0014,43.051,16668.0
2016-02-19 12:25:00,52.1,52.14,52.07,52.12,7400.0,43.0592,43.0923,43.0344,43.0757,7400.0
2016-02-19 12:30:00,52.11,52.12,52.08,52.11,5453.0,43.0675,43.0757,43.0427,43.0675,5453.0
2016-02-19 12:35:00,52.12,52.14,52.06,52.1,10256.0,43.0757,43.0923,43.0262,43.0592,10256.0
2016-02-19 12:40:00,52.09,52.14,52.08,52.13,7400.0,43.051,43.0923,43.0427,43.084,7400.0
2016-02-19 12:45:00,52.13,52.16,52.12,52.13,5310.0,43.084,43.1088,43.0757,43.084,5310.0
2016-02-19 12:50:00,52.12,52.19,52.1,52.13,9449.0,43.0757,43.1336,43.0592,43.084,9449.0
2016-02-19 12:55:00,52.13,52.2,52.08,52.19,39920.0,43.084,43.1419,43.0427,43.1336,39920.0
2016-02-19 13:00:00,52.18,52.21,52.07,52.1,7514.0,43.1253,43.1501,43.0344,43.0592,7514.0
2016-02-19 13:05:00,52.1,52.11,52.04,52.05,8207.0,43.0592,43.0675,43.0096,43.0179,8207.0
2016-02-19 13:10:00,52.06,52.13,52.05,52.12,9600.0,43.0262,43.084,43.0179,43.0757,9600.0
2016-02-19 13:15:00,52.11,52.14,52.08,52.13,8798.0,43.0675,43.0923,43.0427,43.084,8798.0
2016-02-19 13:20:00,52.13,52.16,52.09,52.12,10790.0,43.084,43.1088,43.051,43.0757,10790.0
2016-02-19 13:25:00,52.12,52.19,52.11,52.18,8050.0,43.0757,43.1336,43.0675,43.1253,8050.0
2016-02-19 13:30:00,52.18,52.24,52.18,52.21,7052.0,43.1253,43.1749,43.1253,43.1501,7052.0
2016-02-19 13:35:00,52.19,52.21,52.18,52.18,8952.0,43.1336,43.1501,43.1253,43.1253,8952.0
2016-02-19 13:40:00,52.18,52.18,52.1,52.12,12091.0,43.1253,43.1253,43.0592,43.0757,12091.0
2016-02-19 13:45:00,52.12,52.18,52.11,52.17,9391.0,43.0757,43.1253,43.0675,43.1171,9391.0
2016-02-19 13:50:00,52.17,52.18,52.1,52.13,9750.0,43.1171,43.1253,43.0592,43.084,9750.0
2016-02-19 13:55:00,52.13,52.15,52.11,52.13,14245.0,43.084,43.1005,43.0675,43.084,14245.0
2016-02-19 14:00:00,52.13,52.14,52.09,52.13,8212.0,43.084,43.0923,43.051,43.084,8212.0
2016-02-19 14:05:00,52.13,52.19,52.12,52.16,14483.0,43.084,43.1336,43.0757,43.1088,14483.0
2016-02-19 14:10:00,52.15,52.18,52.11,52.15,10341.0,43.1005,43.1253,43.0675,43.1005,10341.0
2016-02-19 14:15:00,52.16,52.18,52.12,52.18,7909.0,43.1088,43.1253,43.0757,43.1253,7909.0
2016-02-19 14:20:00,52.16,52.16,52.1,52.13,105500.0,43.1088,43.1088,43.0592,43.084,105500.0
2016-02-19 14:25:00,52.14,52.17,52.01,52.03,34818.0,43.0923,43.1171,42.9848,43.0014,34818.0
2016-02-19 14:30:00,52.03,52.1,52.0,52.03,25675.0,43.0014,43.0592,42.9766,43.0014,25675.0
2016-02-19 14:35:00,52.03,52.1,51.99,52.09,18609.0,43.0014,43.0592,42.9683,43.051,18609.0
2016-02-19 14:40:00,52.08,52.12,52.07,52.1,17100.0,43.0427,43.0757,43.0344,43.0592,17100.0
2016-02-19 14:45:00,52.1,52.13,52.07,52.09,19060.0,43.0592,43.084,43.0344,43.051,19060.0
2016-02-19 14:50:00,52.1,52.13,52.05,52.06,18393.0,43.0592,43.084,43.0179,43.0262,18393.0
2016-02-19 14:55:00,52.06,52.11,52.03,52.06,100315.0,43.0262,43.0675,43.0014,43.0262,100315.0
2016-02-19 15:00:00,52.06,52.09,52.06,52.07,14800.0,43.0262,43.051,43.0262,43.0344,14800.0
2016-02-19 15:05:00,52.07,52.09,52.03,52.08,47425.0,43.0344,43.051,43.0014,43.0427,47425.0
2016-02-19 15:10:00,52.09,52.14,52.05,52.1,36069.0,43.051,43.0923,43.0179,43.0592,36069.0
2016-02-19 15:15:00,52.11,52.11,52.02,52.03,26694.0,43.0675,43.0675,42.9931,43.0014,26694.0
2016-02-19 15:20:00,52.03,52.03,51.98,51.98,32255.0,43.0014,43.0014,42.96,42.96,32255.0
2016-02-19 15:25:00,51.98,52.04,51.97,52.01,110380.0,42.96,43.0096,42.9518,42.9848,110380.0
2016-02-19 15:30:00,52.0,52.05,51.99,52.0,36308.0,42.9766,43.0179,42.9683,42.9766,36308.0
2016-02-19 15:35:00,52.0,52.11,52.0,52.11,26981.0,42.9766,43.0675,42.9766,43.0675,26981.0
2016-02-19 15:40:00,52.1,52.15,52.08,52.1,32285.0,43.0592,43.1005,43.0427,43.0592,32285.0
2016-02-19 15:45:00,52.1,52.12,52.07,52.12,30641.0,43.0592,43.0757,43.0344,43.0757,30641.0
2016-02-19 15:50:00,52.12,52.18,52.12,52.18,60452.0,43.0757,43.1253,43.0757,43.1253,60452.0
2016-02-19 15:55:00,52.18,52.19,52.09,52.1,157749.0,43.1253,43.1336,43.051,43.0592,157749.0
2016-02-22 09:30:00,53.14,53.14,52.65,52.8,30929.0,43.9188,43.9188,43.5138,43.6378,30929.0
2016-02-22 09:35:00,52.81,52.99,52.8,52.99,9400.0,43.646,43.7948,43.6378,43.7948,9400.0
2016-02-22 09:40:00,53.05,53.08,52.96,52.99,10564.0,43.8444,43.8692,43.77,43.7948,10564.0
2016-02-22 09:45:00,53.02,53.12,52.95,52.95,12007.0,43.8196,43.9022,43.7617,43.7617,12007.0
2016-02-22 09:50:00,52.95,53.01,52.83,52.84,7927.0,43.7617,43.8113,43.6625,43.6708,7927.0
2016-02-22 09:55:00,52.84,52.95,52.78,52.91,26106.0,43.6708,43.7617,43.6212,43.7287,26106.0
2016-02-22 10:00:00,52.91,53.03,52.8,52.99,11215.0,43.7287,43.8278,43.6378,43.7948,11215.0
2016-02-22 10:05:00,53.0,53.01,52.88,52.9,29013.0,43.803,43.8113,43.7039,43.7204,29013.0
2016-02-22 10:10:00,52.91,53.0,52.89,52.98,113033.0,43.7287,43.803,43.7121,43.7865,113033.0
2016-02-22 10:15:00,52.98,53.01,52.91,52.91,30951.0,43.7865,43.8113,43.7287,43.7287,30951.0
2016-02-22 10:20:00,52.95,52.96,52.85,52.86,8949.0,43.7617,43.77,43.6791,43.6873,8949.0
2016-02-22 10:25:00,52.84,52.88,52.78,52.78,9424.0,43.6708,43.7039,43.6212,43.6212,9424.0
2016-02-22 10:30:00,52.81,52.84,52.72,52.74,7341.0,43.646,43.6708,43.5716,43.5882,7341.0
2016-02-22 10:35:00,52.74,52.74,52.66,52.68,7408.0,43.5882,43.5882,43.522,43.5386,7408.0
2016-02-22 10:40:00,52.68,52.68,52.5,52.5,19686.0,43.5386,43.5386,43.3898,43.3898,19686.0
2016-02-22 10:45:00,52.5,52.53,52.42,52.42,21354.0,43.3898,43.4146,43.3237,43.3237,21354.0
2016-02-22 10:50:00,52.42,52.48,52.35,52.36,13588.0,43.3237,43.3733,43.2658,43.2741,13588.0
2016-02-22 10:55:00,52.35,52.39,52.22,52.31,48668.0,43.2658,43.2989,43.1584,43.2328,48668.0
2016-02-22 11:00:00,52.31,52.34,52.22,52.26,12436.0,43.2328,43.2576,43.1584,43.1915,12436.0
2016-02-22 11:05:00,52.25,52.25,52.17,52.18,43905.0,43.1832,43.1832,43.1171,43.1253,43905.0
2016-02-22 11:10:00,52.17,52.3,52.1,52.27,23264.0,43.1171,43.2245,43.0592,43.1997,23264.0
2016-02-22 11:15:00,52.28,52.29,52.2,52.28,17800.0,43.208,43.2163,43.1419,43.208,17800.0
2016-02-22 11:20:00,52.27,52.27,52.15,52.15,11344.0,43.1997,43.1997,43.1005,43.1005,11344.0
2016-02-22 11:25:00,52.15,52.27,52.14,52.23,19814.0,43.1005,43.1997,43.0923,43.1667,19814.0
2016-02-22 11:30:00,52.24,52.27,52.17,52.23,11366.0,43.1749,43.1997,43.1171,43.1667,11366.0
2016-02-22 11:35:00,52.25,52.27,52.24,52.26,7241.0,43.1832,43.1997,43.1749,43.1915,7241.0
2016-02-22 11:40:00,52.26,52.31,52.22,52.22,13663.0,43.1915,43.2328,43.1584,43.1584,13663.0
2016-02-22 11:45:00,52.19,52.24,52.18,52.22,9328.0,43.1336,43.1749,43.1253,43.1584,9328.0
2016-02-22 11:50:00,52.21,52.21,52.11,52.13,14833.0,43.1501,43.1501,43.0675,43.084,14833.0
2016-02-22 11:55:00,52.12,52.24,52.12,52.24,9850.0,43.0757,43.1749,43.0757,43.1749,9850.0
2016-02-22 12:00:00,52.24,52.25,52.2,52.24,10993.0,43.1749,43.1832,43.1419,43.1749,10993.0
2016-02-22 12:05:00,52.24,52.32,52.23,52.27,17419.0,43.1749,43.241,43.1667,43.1997,17419.0
2016-02-22 12:10:00,52.27,52.31,52.24,52.3,19713.0,43.1997,43.2328,43.1749,43.2245,19713.0
2016-02-22 12:15:00,52.32,52.37,52.25,52.37,12613.0,43.241,43.2824,43.1832,43.2824,12613.0
2016-02-22 12:20:00,52.35,52.38,52.3,52.34,9153.0,43.2658,43.2906,43.2245,43.2576,9153.0
2016-02-22 12:25:00,52.34,52.35,52.29,52.32,7489.0,43.2576,43.2658,43.2163,43.241,7489.0
2016-02-22 12:30:00,52.32,52.41,52.32,52.38,8759.0,43.241,43.3154,43.241,43.2906,8759.0
2016-02-22 12:35:00,52.38,52.47,52.38,52.42,7882.0,43.2906,43.365,43.2906,43.3237,7882.0
2016-02-22 12:40:00,52.42,52.47,52.38,52.42,10040.0,43.3237,43.365,43.2906,43.3237,10040.0
2016-02-22 12:45:00,52.39,52.39,52.32,52.33,7231.0,43.2989,43.2989,43.241,43.2493,7231.0
2016-02-22 12:50:00,52.35,52.39,52.34,52.34,5426.0,43.2658,43.2989,43.2576,43.2576,5426.0
2016-02-22 12:55:00,52.34,52.34,52.3,52.31,21209.0,43.2576,43.2576,43.2245,43.2328,21209.0
2016-02-22 13:00:00,52.32,52.38,52.31,52.37,9620.0,43.241,43.2906,43.2328,43.2824,9620.0
2016-02-22 13:05:00,52.37,52.4,52.34,52.37,8346.0,43.2824,43.3072,43.2576,43.2824,8346.0
2016-02-22 13:10:00,52.37,52.37,52.33,52.35,7520.0,43.2824,43.2824,43.2493,43.2658,7520.0
2016-02-22 13:15:00,52.33,52.37,52.33,52.36,4119.0,43.2493,43.2824,43.2493,43.2741,4119.0
2016-02-22 13:20:00,52.37,52.39,52.34,52.36,5848.0,43.2824,43.2989,43.2576,43.2741,5848.0
2016-02-22 13:25:00,52.36,52.41,52.33,52.4,7250.0,43.2741,43.3154,43.2493,43.3072,7250.0
2016-02-22 13:30:00,52.38,52.47,52.37,52.42,13342.0,43.2906,43.365,43.2824,43.3237,13342.0
2016-02-22 13:35:00,52.41,52.49,52.41,52.48,10079.0,43.3154,43.3815,43.3154,43.3733,10079.0
2016-02-22 13:40:00,52.48,52.55,52.46,52.49,6211.0,43.3733,43.4311,43.3568,43.3815,6211.0
2016-02-22 13:45:00,52.51,52.54,52.44,52.52,6644.0,43.3981,43.4229,43.3402,43.4063,6644.0
2016-02-22 13:50:00,52.52,52.59,52.51,52.57,56619.0,43.4063,43.4642,43.3981,43.4477,56619.0
2016-02-22 13:55:00,52.59,52.59,52.51,52.57,9005.0,43.4642,43.4642,43.3981,43.4477,9005.0
2016-02-22 14:00:00,52.55,52.57,52.51,52.51,9309.0,43.4311,43.4477,43.3981,43.3981,9309.0
2016-02-22 14:05:00,52.52,52.54,52.46,52.49,14866.0,43.4063,43.4229,43.3568,43.3815,14866.0
2016-02-22 14:10:00,52.5,52.52,52.47,52.48,7208.0,43.3898,43.4063,43.365,43.3733,7208.0
2016-02-22 14:15:00,52.5,52.5,52.38,52.38,9162.0,43.3898,43.3898,43.2906,43.2906,9162.0
2016-02-22 14:20:00,52.36,52.44,52.36,52.4,7423.0,43.2741,43.3402,43.2741,43.3072,7423.0
2016-02-22 14:25:00,52.4,52.49,52.39,52.47,16914.0,43.3072,43.3815,43.2989,43.365,16914.0
2016-02-22 14:30:00,52.46,52.5,52.45,52.47,10400.0,43.3568,43.3898,43.3485,43.365,10400.0
2016-02-22 14:35:00,52.47,52.5,52.44,52.44,24792.0,43.365,43.3898,43.3402,43.3402,24792.0
2016-02-22 14:40:00,52.44,52.47,52.42,52.47,6404.0,43.3402,43.365,43.3237,43.365,6404.0
2016-02-22 14:45:00,52.47,52.49,52.44,52.48,5168.0,43.365,43.3815,43.3402,43.3733,5168.0
2016-02-22 14:50:00,52.46,52.5,52.46,52.49,7208.0,43.3568,43.3898,43.3568,43.3815,7208.0
2016-02-22 14:55:00,52.49,52.52,52.45,52.49,11220.0,43.3815,43.4063,43.3485,43.3815,11220.0
2016-02-22 15:00:00,52.49,52.5,52.38,52.39,7604.0,43.3815,43.3898,43.2906,43.2989,7604.0
2016-02-22 15:05:00,52.38,52.41,52.33,52.37,9179.0,43.2906,43.3154,43.2493,43.2824,9179.0
2016-02-22 15:10:00,52.37,52.45,52.36,52.44,12870.0,43.2824,43.3485,43.2741,43.3402,12870.0
2016-02-22 15:15:00,52.44,52.47,52.39,52.42,10751.0,43.3402,43.365,43.2989,43.3237,10751.0
2016-02-22 15:20:00,52.41,52.52,52.4,52.5,9263.0,43.3154,43.4063,43.3072,43.3898,9263.0
2016-02-22 15:25:00,52.5,52.55,52.47,52.5,15114.0,43.3898,43.4311,43.365,43.3898,15114.0
2016-02-22 15:30:00,52.5,52.55,52.47,52.48,35051.0,43.3898,43.4311,43.365,43.3733,35051.0
2016-02-22 15:35:00,52.47,52.51,52.46,52.51,29775.0,43.365,43.3981,43.3568,43.3981,29775.0
2016-02-22 15:40:00,52.52,52.6,52.48,52.59,21255.0,43.4063,43.4725,43.3733,43.4642,21255.0
2016-02-22 15:45:00,52.6,52.61,52.51,52.51,20749.0,43.4725,43.4807,43.3981,43.3981,20749.0
2016-02-22 15:50:00,52.52,52.57,52.51,52.53,39594.0,43.4063,43.4477,43.3981,43.4146,39594.0
2016-02-22 15:55:00,52.54,52.61,52.51,52.6,118652.0,43.4229,43.4807,43.3981,43.4725,118652.0
2016-02-23 09:30:00,52.46,52.73,51.89,52.46,45998.0,43.3568,43.5799,42.8857,43.3568,45998.0
2016-02-23 09:35:00,52.45,52.53,52.2,52.29,27259.0,43.3485,43.4146,43.1419,43.2163,27259.0
2016-02-23 09:40:00,52.31,52.5,52.29,52.29,10279.0,43.2328,43.3898,43.2163,43.2163,10279.0
2016-02-23 09:45:00,52.31,52.44,52.27,52.3,9200.0,43.2328,43.3402,43.1997,43.2245,9200.0
2016-02-23 09:50:00,52.3,52.47,52.3,52.44,25003.0,43.2245,43.365,43.2245,43.3402,25003.0
2016-02-23 09:55:00,52.45,52.72,52.42,52.54,23011.0,43.3485,43.5716,43.3237,43.4229,23011.0
2016-02-23 10:00:00,52.53,52.56,52.46,52.48,6730.0,43.4146,43.4394,43.3568,43.3733,6730.0
2016-02-23 10:05:00,52.47,52.47,52.35,52.4,9237.0,43.365,43.365,43.2658,43.3072,9237.0
2016-02-23 10:10:00,52.37,52.42,52.31,52.31,6797.0,43.2824,43.3237,43.2328,43.2328,6797.0
2016-02-23 10:15:00,52.31,52.31,52.1,52.1,8369.0,43.2328,43.2328,43.0592,43.0592,8369.0
2016-02-23 10:20:00,52.14,52.19,52.08,52.09,6705.0,43.0923,43.1336,43.0427,43.051,6705.0
2016-02-23 10:25:00,52.08,52.18,52.08,52.12,4383.0,43.0427,43.1253,43.0427,43.0757,4383.0
2016-02-23 10:30:00,52.1,52.23,52.1,52.21,8506.0,43.0592,43.1667,43.0592,43.1501,8506.0
2016-02-23 10:35:00,52.19,52.23,52.12,52.12,6643.0,43.1336,43.1667,43.0757,43.0757,6643.0
2016-02-23 10:40:00,52.13,52.13,52.06,52.09,7377.0,43.084,43.084,43.0262,43.051,7377.0
2016-02-23 10:45:00,52.08,52.09,51.95,51.95,18054.0,43.0427,43.051,42.9352,42.9352,18054.0
2016-02-23 10:50:00,51.95,51.95,51.88,51.88,5293.0,42.9352,42.9352,42.8774,42.8774,5293.0
2016-02-23 10:55:00,51.88,51.89,51.79,51.81,10344.0,42.8774,42.8857,42.803,42.8195,10344.0
2016-02-23 11:00:00,51.82,51.9,51.81,51.88,8785.0,42.8278,42.8939,42.8195,42.8774,8785.0
2016-02-23 11:05:00,51.86,51.88,51.76,51.79,11137.0,42.8609,42.8774,42.7782,42.803,11137.0
2016-02-23 11:10:00,51.82,51.83,51.72,51.79,11527.0,42.8278,42.8361,42.7452,42.803,11527.0
2016-02-23 11:15:00,51.78,51.88,51.78,51.87,7425.0,42.7947,42.8774,42.7947,42.8691,7425.0
2016-02-23 11:20:00,51.84,51.92,51.84,51.87,5347.0,42.8443,42.9105,42.8443,42.8691,5347.0
2016-02-23 11:25:00,51.83,51.86,51.74,51.82,7368.0,42.8361,42.8609,42.7617,42.8278,7368.0
2016-02-23 11:30:00,51.85,51.87,51.8,51.86,29050.0,42.8526,42.8691,42.8113,42.8609,29050.0
2016-02-23 11:35:00,51.87,51.95,51.85,51.94,6781.0,42.8691,42.9352,42.8526,42.927,6781.0
2016-02-23 11:40:00,51.93,51.95,51.88,51.95,6844.0,42.9187,42.9352,42.8774,42.9352,6844.0
2016-02-23 11:45:00,51.93,51.96,51.87,51.87,4800.0,42.9187,42.9435,42.8691,42.8691,4800.0
2016-02-23 11:50:00,51.88,52.0,51.82,51.92,39907.0,42.8774,42.9766,42.8278,42.9105,39907.0
2016-02-23 11:55:00,51.92,51.92,51.79,51.79,7872.0,42.9105,42.9105,42.803,42.803,7872.0
2016-02-23 12:00:00,51.78,51.83,51.74,51.75,19430.0,42.7947,42.8361,42.7617,42.77,19430.0
2016-02-23 12:05:00,51.74,51.79,51.73,51.77,4362.0,42.7617,42.803,42.7534,42.7865,4362.0
2016-02-23 12:10:00,51.77,51.77,51.62,51.66,5666.0,42.7865,42.7865,42.6625,42.6956,5666.0
2016-02-23 12:15:00,51.65,51.73,51.65,51.66,10185.0,42.6873,42.7534,42.6873,42.6956,10185.0
2016-02-23 12:20:00,51.67,51.68,51.66,51.68,3193.0,42.7038,42.7121,42.6956,42.7121,3193.0
2016-02-23 12:25:00,51.68,51.72,51.67,51.7,3622.0,42.7121,42.7452,42.7038,42.7286,3622.0
2016-02-23 12:30:00,51.72,51.72,51.67,51.67,10415.0,42.7452,42.7452,42.7038,42.7038,10415.0
2016-02-23 12:35:00,51.67,51.7,51.65,51.69,6430.0,42.7038,42.7286,42.6873,42.7204,6430.0
2016-02-23 12:40:00,51.69,51.77,51.67,51.71,10545.0,42.7204,42.7865,42.7038,42.7369,10545.0
2016-02-23 12:45:00,51.7,51.76,51.68,51.71,11422.0,42.7286,42.7782,42.7121,42.7369,11422.0
2016-02-23 12:50:00,51.7,51.7,51.64,51.66,9865.0,42.7286,42.7286,42.679,42.6956,9865.0
2016-02-23 12:55:00,51.66,51.69,51.63,51.68,6543.0,42.6956,42.7204,42.6708,42.7121,6543.0
2016-02-23 13:00:00,51.68,51.72,51.67,51.69,6246.0,42.7121,42.7452,42.7038,42.7204,6246.0
2016-02-23 13:05:00,51.69,51.74,51.66,51.72,10334.0,42.7204,42.7617,42.6956,42.7452,10334.0
2016-02-23 13:10:00,51.73,51.75,51.71,51.75,6390.0,42.7534,42.77,42.7369,42.77,6390.0
2016-02-23 13:15:00,51.74,51.79,51.71,51.77,5807.0,42.7617,42.803,42.7369,42.7865,5807.0
2016-02-23 13:20:00,51.75,51.83,51.75,51.82,9130.0,42.77,42.8361,42.77,42.8278,9130.0
2016-02-23 13:25:00,51.82,51.82,51.76,51.78,7457.0,42.8278,42.8278,42.7782,42.7947,7457.0
2016-02-23 13:30:00,51.77,51.8,51.71,51.71,7221.0,42.7865,42.8113,42.7369,42.7369,7221.0
2016-02-23 13:35:00,51.7,51.76,51.69,51.75,6594.0,42.7286,42.7782,42.7204,42.77,6594.0
2016-02-23 13:40:00,51.73,51.74,51.67,51.72,12919.0,42.7534,42.7617,42.7038,42.7452,12919.0
2016-02-23 13:45:00,51.71,51.75,51.68,51.68,5344.0,42.7369,42.77,42.7121,42.7121,5344.0
2016-02-23 13:50:00,51.66,51.69,51.63,51.64,47400.0,42.6956,42.7204,42.6708,42.679,47400.0
2016-02-23 13:55:00,51.64,51.65,51.55,51.57,59752.0,42.679,42.6873,42.6047,42.6212,59752.0
2016-02-23 14:00:00,51.57,51.59,51.53,51.59,23886.0,42.6212,42.6377,42.5881,42.6377,23886.0
2016-02-23 14:05:00,51.61,51.67,51.61,51.67,8492.0,42.6542,42.7038,42.6542,42.7038,8492.0
2016-02-23 14:10:00,51.69,51.7,51.61,51.61,42417.0,42.7204,42.7286,42.6542,42.6542,42417.0
2016-02-23 14:15:00,51.62,51.66,51.58,51.66,20750.0,42.6625,42.6956,42.6295,42.6956,20750.0
2016-02-23 14:20:00,51.66,51.67,51.57,51.58,30432.0,42.6956,42.7038,42.6212,42.6295,30432.0
2016-02-23 14:25:00,51.59,51.59,51.49,51.5,11098.0,42.6377,42.6377,42.5551,42.5633,11098.0
2016-02-23 14:30:00,51.49,51.54,51.49,51.54,11701.0,42.5551,42.5964,42.5551,42.5964,11701.0
2016-02-23 14:35:00,51.51,51.53,51.48,51.5,9289.0,42.5716,42.5881,42.5468,42.5633,9289.0
2016-02-23 14:40:00,51.51,51.56,51.48,51.55,75287.0,42.5716,42.6129,42.5468,42.6047,75287.0
2016-02-23 14:45:00,51.54,51.63,51.53,51.62,9712.0,42.5964,42.6708,42.5881,42.6625,9712.0
2016-02-23 14:50:00,51.63,51.64,51.54,51.55,12055.0,42.6708,42.679,42.5964,42.6047,12055.0
2016-02-23 14:55:00,51.54,51.6,51.47,51.48,16470.0,42.5964,42.646,42.5385,42.5468,16470.0
2016-02-23 15:00:00,51.49,51.52,51.42,51.46,18589.0,42.5551,42.5799,42.4972,42.5303,18589.0
2016-02-23 15:05:00,51.46,51.51,51.43,51.44,16451.0,42.5303,42.5716,42.5055,42.5137,16451.0
2016-02-23 15:10:00,51.45,51.47,51.41,51.43,13700.0,42.522,42.5385,42.489,42.5055,13700.0
2016-02-23 15:15:00,51.42,51.49,51.41,51.48,12684.0,42.4972,42.5551,42.489,42.5468,12684.0
2016-02-23 15:20:00,51.49,51.5,51.45,51.5,31901.0,42.5551,42.5633,42.522,42.5633,31901.0
2016-02-23 15:25:00,51.5,51.53,51.44,51.45,14768.0,42.5633,42.5881,42.5137,42.522,14768.0
2016-02-23 15:30:00,51.45,51.51,51.44,51.51,21694.0,42.522,42.5716,42.5137,42.5716,21694.0
2016-02-23 15:35:00,51.51,51.63,51.51,51.63,24373.0,42.5716,42.6708,42.5716,42.6708,24373.0
2016-02-23 15:40:00,51.63,51.66,51.55,51.55,35771.0,42.6708,42.6956,42.6047,42.6047,35771.0
2016-02-23 15:45:00,51.55,51.55,51.51,51.54,29016.0,42.6047,42.6047,42.5716,42.5964,29016.0
2016-02-23 15:50:00,51.55,51.56,51.51,51.52,39964.0,42.6047,42.6129,42.5716,42.5799,39964.0
2016-02-23 15:55:00,51.52,51.52,51.39,51.44,205888.0,42.5799,42.5799,42.4724,42.5137,205888.0
2016-02-24 09:30:00,50.6,50.93,50.4,50.51,29635.0,42.1585,42.4335,41.9919,42.0835,29635.0
2016-02-24 09:35:00,50.52,50.64,50.44,50.45,18106.0,42.0919,42.1919,42.0252,42.0335,18106.0
2016-02-24 09:40:00,50.43,50.65,50.38,50.65,13857.0,42.0169,42.2002,41.9752,42.2002,13857.0
2016-02-24 09:45:00,50.62,50.64,50.29,50.34,28762.0,42.1752,42.1919,41.9002,41.9419,28762.0
2016-02-24 09:50:00,50.33,50.48,50.27,50.44,30813.0,41.9336,42.0585,41.8836,42.0252,30813.0
2016-02-24 09:55:00,50.42,50.42,50.22,50.23,24724.0,42.0086,42.0086,41.8419,41.8502,24724.0
2016-02-24 10:00:00,50.22,50.25,50.1,50.22,16745.0,41.8419,41.8669,41.7419,41.8419,16745.0
2016-02-24 10:05:00,50.21,50.43,50.21,50.43,17653.0,41.8336,42.0169,41.8336,42.0169,17653.0
2016-02-24 10:10:00,50.44,50.46,50.36,50.37,15731.0,42.0252,42.0419,41.9586,41.9669,15731.0
2016-02-24 10:15:00,50.39,50.46,50.33,50.35,19374.0,41.9836,42.0419,41.9336,41.9502,19374.0
2016-02-24 10:20:00,50.37,50.41,50.29,50.35,15593.0,41.9669,42.0002,41.9002,41.9502,15593.0
2016-02-24 10:25:00,50.33,50.41,50.28,50.41,18816.0,41.9336,42.0002,41.8919,42.0002,18816.0
2016-02-24 10:30:00,50.41,50.46,50.27,50.37,21317.0,42.0002,42.0419,41.8836,41.9669,21317.0
2016-02-24 10:35:00,50.36,50.55,50.34,50.51,25478.0,41.9586,42.1169,41.9419,42.0835,25478.0
2016-02-24 10:40:00,50.51,50.62,50.47,50.56,60005.0,42.0835,42.1752,42.0502,42.1252,60005.0
2016-02-24 10:45:00,50.57,50.57,50.47,50.55,21472.0,42.1335,42.1335,42.0502,42.1169,21472.0
2016-02-24 10:50:00,50.55,50.56,50.41,50.46,16297.0,42.1169,42.1252,42.0002,42.0419,16297.0
2016-02-24 10:55:00,50.47,50.49,50.37,50.43,26535.0,42.0502,42.0669,41.9669,42.0169,26535.0
2016-02-24 11:00:00,50.44,50.48,50.37,50.39,16689.0,42.0252,42.0585,41.9669,41.9836,16689.0
2016-02-24 11:05:00,50.39,50.47,50.36,50.42,22124.0,41.9836,42.0502,41.9586,42.0086,22124.0
2016-02-24 11:10:00,50.42,50.49,50.38,50.46,20985.0,42.0086,42.0669,41.9752,42.0419,20985.0
2016-02-24 11:15:00,50.43,50.43,50.33,50.38,19565.0,42.0169,42.0169,41.9336,41.9752,19565.0
2016-02-24 11:20:00,50.37,50.45,50.33,50.33,12008.0,41.9669,42.0335,41.9336,41.9336,12008.0
2016-02-24 11:25:00,50.33,50.35,50.27,50.29,11566.0,41.9336,41.9502,41.8836,41.9002,11566.0
2016-02-24 11:30:00,50.27,50.36,50.27,50.31,18378.0,41.8836,41.9586,41.8836,41.9169,18378.0
2016-02-24 11:35:00,50.3,50.39,50.3,50.37,17631.0,41.9086,41.9836,41.9086,41.9669,17631.0
2016-02-24 11:40:00,50.36,50.49,50.35,50.49,21642.0,41.9586,42.0669,41.9502,42.0669,21642.0
2016-02-24 11:45:00,50.51,50.52,50.46,50.46,14770.0,42.0835,42.0919,42.0419,42.0419,14770.0
2016-02-24 11:50:00,50.46,50.59,50.46,50.54,26704.0,42.0419,42.1502,42.0419,42.1085,26704.0
2016-02-24 11:55:00,50.54,50.58,50.51,50.57,13552.0,42.1085,42.1419,42.0835,42.1335,13552.0
2016-02-24 12:00:00,50.57,50.66,50.56,50.62,19574.0,42.1335,42.2085,42.1252,42.1752,19574.0
2016-02-24 12:05:00,50.64,50.7,50.59,50.63,24789.0,42.1919,42.2418,42.1502,42.1835,24789.0
2016-02-24 12:10:00,50.61,50.63,50.55,50.58,21643.0,42.1669,42.1835,42.1169,42.1419,21643.0
2016-02-24 12:15:00,50.58,50.72,50.53,50.63,63672.0,42.1419,42.2585,42.1002,42.1835,63672.0
2016-02-24 12:20:00,50.64,50.68,50.54,50.61,26473.0,42.1919,42.2252,42.1085,42.1669,26473.0
2016-02-24 12:25:00,50.62,50.79,50.61,50.78,23177.0,42.1752,42.3168,42.1669,42.3085,23177.0
2016-02-24 12:30:00,50.78,50.85,50.74,50.74,15608.0,42.3085,42.3668,42.2752,42.2752,15608.0
2016-02-24 12:35:00,50.75,50.83,50.72,50.77,14560.0,42.2835,42.3502,42.2585,42.3002,14560.0
2016-02-24 12:40:00,50.76,50.8,50.73,50.78,13432.0,42.2918,42.3252,42.2668,42.3085,13432.0
2016-02-24 12:45:00,50.79,50.81,50.73,50.79,23727.0,42.3168,42.3335,42.2668,42.3168,23727.0
2016-02-24 12:50:00,50.81,50.91,50.76,50.88,16480.0,42.3335,42.4168,42.2918,42.3918,16480.0
2016-02-24 12:55:00,50.89,50.93,50.88,50.92,19192.0,42.4001,42.4335,42.3918,42.4251,19192.0
2016-02-24 13:00:00,50.93,50.99,50.91,50.98,9600.0,42.4335,42.4835,42.4168,42.4751,9600.0
2016-02-24 13:05:00,50.99,51.09,50.95,51.04,69616.0,42.4835,42.5668,42.4501,42.5251,69616.0
2016-02-24 13:10:00,51.03,51.05,50.96,51.01,33063.0,42.5168,42.5335,42.4585,42.5001,33063.0
2016-02-24 13:15:00,51.02,51.05,50.98,51.01,14855.0,42.5085,42.5335,42.4751,42.5001,14855.0
2016-02-24 13:20:00,51.0,51.05,50.98,51.0,14771.0,42.4918,42.5335,42.4751,42.4918,14771.0
2016-02-24 13:25:00,51.0,51.01,50.94,50.99,7463.0,42.4918,42.5001,42.4418,42.4835,7463.0
2016-02-24 13:30:00,50.98,51.01,50.85,50.86,32217.0,42.4751,42.5001,42.3668,42.3751,32217.0
2016-02-24 13:35:00,50.85,50.88,50.84,50.88,12136.0,42.3668,42.3918,42.3585,42.3918,12136.0
2016-02-24 13:40:00,50.87,51.03,50.86,51.03,3900.0,42.3835,42.5168,42.3751,42.5168,3900.0
2016-02-24 13:45:00,51.04,51.06,50.92,50.97,8400.0,42.5251,42.5418,42.4251,42.4668,8400.0
2016-02-24 13:50:00,51.0,51.02,50.96,50.99,8272.0,42.4918,42.5085,42.4585,42.4835,8272.0
2016-02-24 13:55:00,50.99,51.06,50.96,50.97,14020.0,42.4835,42.5418,42.4585,42.4668,14020.0
2016-02-24 14:00:00,50.98,51.0,50.95,50.96,6532.0,42.4751,42.4918,42.4501,42.4585,6532.0
2016-02-24 14:05:00,50.97,51.04,50.94,51.03,43072.0,42.4668,42.5251,42.4418,42.5168,43072.0
2016-02-24 14:10:00,51.03,51.11,51.0,51.09,25329.0,42.5168,42.5834,42.4918,42.5668,25329.0
2016-02-24 14:15:00,51.1,51.16,51.07,51.1,17000.0,42.5751,42.6251,42.5501,42.5751,17000.0
2016-02-24 14:20:00,51.11,51.18,51.05,51.15,52444.0,42.5834,42.6418,42.5335,42.6168,52444.0
2016-02-24 14:25:00,51.17,51.17,51.09,51.13,37439.0,42.6334,42.6334,42.5668,42.6001,37439.0
2016-02-24 14:30:00,51.13,51.18,51.12,51.18,45495.0,42.6001,42.6418,42.5918,42.6418,45495.0
2016-02-24 14:35:00,51.18,51.23,51.13,51.2,11538.0,42.6418,42.6834,42.6001,42.6584,11538.0
2016-02-24 14:40:00,51.21,51.27,51.21,51.25,9513.0,42.6668,42.7167,42.6668,42.7001,9513.0
2016-02-24 14:45:00,51.25,51.25,51.21,51.23,12891.0,42.7001,42.7001,42.6668,42.6834,12891.0
2016-02-24 14:50:00,51.24,51.24,51.17,51.2,19052.0,42.6918,42.6918,42.6334,42.6584,19052.0
2016-02-24 14:55:00,51.2,51.21,51.17,51.18,14070.0,42.6584,42.6668,42.6334,42.6418,14070.0
2016-02-24 15:00:00,51.18,51.28,51.18,51.21,97754.0,42.6418,42.7251,42.6418,42.6668,97754.0
2016-02-24 15:05:00,51.23,51.49,51.23,51.47,25616.0,42.6834,42.9,42.6834,42.8834,25616.0
2016-02-24 15:10:00,51.48,51.57,51.47,51.57,39589.0,42.8917,42.9667,42.8834,42.9667,39589.0
2016-02-24 15:15:00,51.56,51.67,51.55,51.65,16584.0,42.9584,43.05,42.95,43.0334,16584.0
2016-02-24 15:20:00,51.66,51.71,51.63,51.69,40805.0,43.0417,43.0833,43.0167,43.0667,40805.0
2016-02-24 15:25:00,51.69,51.78,51.69,51.71,27255.0,43.0667,43.1417,43.0667,43.0833,27255.0
2016-02-24 15:30:00,51.72,51.79,51.69,51.7,38214.0,43.0917,43.15,43.0667,43.075,38214.0
2016-02-24 15:35:00,51.7,51.78,51.67,51.78,24248.0,43.075,43.1417,43.05,43.1417,24248.0
2016-02-24 15:40:00,51.78,51.78,51.73,51.75,76973.0,43.1417,43.1417,43.1,43.1167,76973.0
2016-02-24 15:45:00,51.74,51.76,51.71,51.75,70221.0,43.1083,43.125,43.0833,43.1167,70221.0
2016-02-24 15:50:00,51.75,51.8,51.71,51.77,87658.0,43.1167,43.1583,43.0833,43.1333,87658.0
2016-02-24 15:55:00,51.77,51.85,51.76,51.81,192462.0,43.1333,43.2,43.125,43.1667,192462.0
2016-02-25 09:30:00,52.39,53.06,51.86,52.07,47016.0,43.6499,44.2081,43.2083,43.3833,47016.0
2016-02-25 09:35:00,52.06,52.12,51.8,51.85,11945.0,43.375,43.4249,43.1583,43.2,11945.0
2016-02-25 09:40:00,51.87,52.0,51.78,51.86,36792.0,43.2167,43.325,43.1417,43.2083,36792.0
2016-02-25 09:45:00,51.82,51.93,51.7,51.75,22728.0,43.175,43.2666,43.075,43.1167,22728.0
2016-02-25 09:50:00,51.75,51.95,51.74,51.92,20249.0,43.1167,43.2833,43.1083,43.2583,20249.0
2016-02-25 09:55:00,51.92,51.92,51.68,51.77,13831.0,43.2583,43.2583,43.0583,43.1333,13831.0
2016-02-25 10:00:00,51.77,51.79,51.64,51.69,8573.0,43.1333,43.15,43.025,43.0667,8573.0
2016-02-25 10:05:00,51.69,51.69,51.53,51.53,7412.0,43.0667,43.0667,42.9334,42.9334,7412.0
2016-02-25 10:10:00,51.49,51.57,51.43,51.54,8627.0,42.9,42.9667,42.8501,42.9417,8627.0
2016-02-25 10:15:00,51.56,51.7,51.56,51.66,10226.0,42.9584,43.075,42.9584,43.0417,10226.0
2016-02-25 10:20:00,51.69,51.7,51.62,51.65,10150.0,43.0667,43.075,43.0084,43.0334,10150.0
2016-02-25 10:25:00,51.68,51.74,51.66,51.73,25066.0,43.0583,43.1083,43.0417,43.1,25066.0
2016-02-25 10:30:00,51.72,51.73,51.62,51.69,24328.0,43.0917,43.1,43.0084,43.0667,24328.0
2016-02-25 10:35:00,51.69,51.75,51.66,51.75,17990.0,43.0667,43.1167,43.0417,43.1167,17990.0
2016-02-25 10:40:00,51.76,51.88,51.72,51.86,12444.0,43.125,43.225,43.0917,43.2083,12444.0
2016-02-25 10:45:00,51.85,51.88,51.81,51.87,14095.0,43.2,43.225,43.1667,43.2167,14095.0
2016-02-25 10:50:00,51.85,51.91,51.83,51.87,6730.0,43.2,43.25,43.1833,43.2167,6730.0
2016-02-25 10:55:00,51.88,51.9,51.73,51.74,14930.0,43.225,43.2416,43.1,43.1083,14930.0
2016-02-25 11:00:00,51.71,51.75,51.69,51.73,7508.0,43.0833,43.1167,43.0667,43.1,7508.0
2016-02-25 11:05:00,51.74,51.79,51.72,51.77,16761.0,43.1083,43.15,43.0917,43.1333,16761.0
2016-02-25 11:10:00,51.77,51.77,51.67,51.68,10409.0,43.1333,43.1333,43.05,43.0583,10409.0
2016-02-25 11:15:00,51.67,51.77,51.61,51.61,7749.0,43.05,43.1333,43.0,43.0,7749.0
2016-02-25 11:20:00,51.61,51.71,51.61,51.71,5800.0,43.0,43.0833,43.0,43.0833,5800.0
2016-02-25 11:25:00,51.7,51.83,51.67,51.8,7225.0,43.075,43.1833,43.05,43.1583,7225.0
2016-02-25 11:30:00,51.8,51.88,51.78,51.87,10285.0,43.1583,43.225,43.1417,43.2167,10285.0
2016-02-25 11:35:00,51.88,51.92,51.84,51.9,6967.0,43.225,43.2583,43.1917,43.2416,6967.0
2016-02-25 11:40:00,51.9,51.9,51.8,51.83,12525.0,43.2416,43.2416,43.1583,43.1833,12525.0
2016-02-25 11:45:00,51.82,51.95,51.79,51.9,16532.0,43.175,43.2833,43.15,43.2416,16532.0
2016-02-25 11:50:00,51.9,51.99,51.9,51.98,7525.0,43.2416,43.3166,43.2416,43.3083,7525.0
2016-02-25 11:55:00,51.98,52.08,51.98,52.04,7461.0,43.3083,43.3916,43.3083,43.3583,7461.0
2016-02-25 12:00:00,52.05,52.08,51.99,52.03,7999.0,43.3666,43.3916,43.3166,43.35,7999.0
2016-02-25 12:05:00,52.04,52.04,51.97,51.98,5750.0,43.3583,43.3583,43.3,43.3083,5750.0
2016-02-25 12:10:00,51.97,52.01,51.92,51.97,5525.0,43.3,43.3333,43.2583,43.3,5525.0
2016-02-25 12:15:00,51.99,52.05,51.99,52.02,7338.0,43.3166,43.3666,43.3166,43.3416,7338.0
2016-02-25 12:20:00,52.03,52.06,52.01,52.02,5102.0,43.35,43.375,43.3333,43.3416,5102.0
2016-02-25 12:25:00,52.01,52.07,52.01,52.07,4100.0,43.3333,43.3833,43.3333,43.3833,4100.0
2016-02-25 12:30:00,52.07,52.07,52.02,52.04,5974.0,43.3833,43.3833,43.3416,43.3583,5974.0
2016-02-25 12:35:00,52.05,52.05,51.97,51.97,9041.0,43.3666,43.3666,43.3,43.3,9041.0
2016-02-25 12:40:00,51.99,52.04,51.98,52.02,6386.0,43.3166,43.3583,43.3083,43.3416,6386.0
2016-02-25 12:45:00,52.01,52.07,51.96,52.07,6615.0,43.3333,43.3833,43.2916,43.3833,6615.0
2016-02-25 12:50:00,52.08,52.09,52.02,52.09,10260.0,43.3916,43.4,43.3416,43.4,10260.0
2016-02-25 12:55:00,52.09,52.11,52.07,52.08,7620.0,43.4,43.4166,43.3833,43.3916,7620.0
2016-02-25 13:00:00,52.08,52.12,52.04,52.04,10156.0,43.3916,43.4249,43.3583,43.3583,10156.0
2016-02-25 13:05:00,52.04,52.14,52.04,52.1,12635.0,43.3583,43.4416,43.3583,43.4083,12635.0
2016-02-25 13:10:00,52.11,52.15,52.09,52.15,9604.0,43.4166,43.4499,43.4,43.4499,9604.0
2016-02-25 13:15:00,52.15,52.21,52.14,52.19,12480.0,43.4499,43.4999,43.4416,43.4833,12480.0
2016-02-25 13:20:00,52.19,52.26,52.19,52.2,6867.0,43.4833,43.5416,43.4833,43.4916,6867.0
2016-02-25 13:25:00,52.23,52.28,52.2,52.27,7409.0,43.5166,43.5583,43.4916,43.5499,7409.0
2016-02-25 13:30:00,52.26,52.3,52.24,52.27,5796.0,43.5416,43.5749,43.5249,43.5499,5796.0
2016-02-25 13:35:00,52.28,52.42,52.26,52.35,42948.0,43.5583,43.6749,43.5416,43.6166,42948.0
2016-02-25 13:40:00,52.39,52.52,52.38,52.48,26378.0,43.6499,43.7582,43.6416,43.7249,26378.0
2016-02-25 13:45:00,52.52,52.52,52.39,52.47,37567.0,43.7582,43.7582,43.6499,43.7166,37567.0
2016-02-25 13:50:00,52.47,52.49,52.4,52.46,21269.0,43.7166,43.7332,43.6582,43.7082,21269.0
2016-02-25 13:55:00,52.43,52.43,52.36,52.37,14985.0,43.6832,43.6832,43.6249,43.6332,14985.0
2016-02-25 14:00:00,52.4,52.4,52.3,52.32,22242.0,43.6582,43.6582,43.5749,43.5916,22242.0
2016-02-25 14:05:00,52.31,52.32,52.19,52.32,60453.0,43.5832,43.5916,43.4833,43.5916,60453.0
2016-02-25 14:10:00,52.29,52.38,52.29,52.36,33862.0,43.5666,43.6416,43.5666,43.6249,33862.0
2016-02-25 14:15:00,52.35,52.4,52.22,52.28,85362.0,43.6166,43.6582,43.5083,43.5583,85362.0
2016-02-25 14:20:00,52.28,52.46,52.24,52.41,26588.0,43.5583,43.7082,43.5249,43.6666,26588.0
2016-02-25 14:25:00,52.4,52.42,52.3,52.32,16223.0,43.6582,43.6749,43.5749,43.5916,16223.0
2016-02-25 14:30:00,52.33,52.34,52.29,52.31,16686.0,43.5999,43.6082,43.5666,43.5832,16686.0
2016-02-25 14:35:00,52.32,52.38,52.28,52.36,8400.0,43.5916,43.6416,43.5583,43.6249,8400.0
2016-02-25 14:40:00,52.37,52.42,52.36,52.38,27261.0,43.6332,43.6749,43.6249,43.6416,27261.0
2016-02-25 14:45:00,52.4,52.42,52.39,52.41,20100.0,43.6582,43.6749,43.6499,43.6666,20100.0
2016-02-25 14:50:00,52.41,52.42,52.38,52.4,21920.0,43.6666,43.6749,43.6416,43.6582,21920.0
2016-02-25 14:55:00,52.4,52.42,52.39,52.41,5100.0,43.6582,43.6749,43.6499,43.6666,5100.0
2016-02-25 15:00:00,52.41,52.53,52.41,52.53,17062.0,43.6666,43.7665,43.6666,43.7665,17062.0
2016-02-25 15:05:00,52.52,52.64,52.52,52.58,22941.0,43.7582,43.8582,43.7582,43.8082,22941.0
2016-02-25 15:10:00,52.6,52.65,52.59,52.61,15143.0,43.8249,43.8665,43.8165,43.8332,15143.0
2016-02-25 15:15:00,52.61,52.61,52.5,52.55,16773.0,43.8332,43.8332,43.7416,43.7832,16773.0
2016-02-25 15:20:00,52.55,52.66,52.54,52.65,19044.0,43.7832,43.8749,43.7749,43.8665,19044.0
2016-02-25 15:25:00,52.66,52.68,52.52,52.52,43434.0,43.8749,43.8915,43.7582,43.7582,43434.0
2016-02-25 15:30:00,52.53,52.63,52.52,52.54,31675.0,43.7665,43.8499,43.7582,43.7749,31675.0
2016-02-25 15:35:00,52.54,52.68,52.54,52.67,31806.0,43.7749,43.8915,43.7749,43.8832,31806.0
2016-02-25 15:40:00,52.68,52.85,52.68,52.84,53961.0,43.8915,44.0332,43.8915,44.0248,53961.0
2016-02-25 15:45:00,52.84,52.89,52.82,52.88,57129.0,44.0248,44.0665,44.0082,44.0582,57129.0
2016-02-25 15:50:00,52.86,52.96,52.83,52.96,194943.0,44.0415,44.1248,44.0165,44.1248,194943.0
2016-02-25 15:55:00,52.96,53.12,52.93,53.02,291309.0,44.1248,44.2581,44.0998,44.1748,291309.0
2016-02-26 09:30:00,53.3,53.62,53.14,53.22,45774.0,44.4081,44.6747,44.2748,44.3414,45774.0
2016-02-26 09:35:00,53.27,53.59,53.24,53.47,66833.0,44.3831,44.6497,44.3581,44.5497,66833.0
2016-02-26 09:40:00,53.45,53.5,53.32,53.35,13136.0,44.5331,44.5747,44.4248,44.4497,13136.0
2016-02-26 09:45:00,53.34,53.44,53.27,53.28,10567.0,44.4414,44.5247,44.3831,44.3914,10567.0
2016-02-26 09:50:00,53.29,53.3,53.14,53.2,15880.0,44.3998,44.4081,44.2748,44.3248,15880.0
2016-02-26 09:55:00,53.19,53.25,53.0,53.01,10134.0,44.3164,44.3664,44.1581,44.1665,10134.0
2016-02-26 10:00:00,53.03,53.11,52.92,52.97,7900.0,44.1831,44.2498,44.0915,44.1331,7900.0
2016-02-26 10:05:00,52.96,53.08,52.93,52.93,9264.0,44.1248,44.2248,44.0998,44.0998,9264.0
2016-02-26 10:10:00,52.93,53.07,52.93,53.07,6006.0,44.0998,44.2165,44.0998,44.2165,6006.0
2016-02-26 10:15:00,53.03,53.08,52.95,52.98,5590.0,44.1831,44.2248,44.1165,44.1415,5590.0
2016-02-26 10:20:00,52.95,53.03,52.88,52.93,8903.0,44.1165,44.1831,44.0582,44.0998,8903.0
2016-02-26 10:25:00,52.95,53.06,52.89,52.97,8139.0,44.1165,44.2081,44.0665,44.1331,8139.0
2016-02-26 10:30:00,52.97,53.07,52.94,53.0,7750.0,44.1331,44.2165,44.1081,44.1581,7750.0
2016-02-26 10:35:00,53.0,53.09,52.95,53.08,10253.0,44.1581,44.2331,44.1165,44.2248,10253.0
2016-02-26 10:40:00,53.07,53.07,52.95,53.05,9062.0,44.2165,44.2165,44.1165,44.1998,9062.0
2016-02-26 10:45:00,53.07,53.09,53.03,53.03,6791.0,44.2165,44.2331,44.1831,44.1831,6791.0
2016-02-26 10:50:00,53.05,53.07,52.97,53.07,8847.0,44.1998,44.2165,44.1331,44.2165,8847.0
2016-02-26 10:55:00,53.1,53.13,53.07,53.09,10200.0,44.2415,44.2664,44.2165,44.2331,10200.0
2016-02-26 11:00:00,53.1,53.16,53.08,53.15,7518.0,44.2415,44.2914,44.2248,44.2831,7518.0
2016-02-26 11:05:00,53.16,53.24,53.12,53.19,17800.0,44.2914,44.3581,44.2581,44.3164,17800.0
2016-02-26 11:10:00,53.19,53.21,53.14,53.14,4988.0,44.3164,44.3331,44.2748,44.2748,4988.0
2016-02-26 11:15:00,53.14,53.24,53.1,53.22,17009.0,44.2748,44.3581,44.2415,44.3414,17009.0
2016-02-26 11:20:00,53.2,53.21,53.13,53.14,19055.0,44.3248,44.3331,44.2664,44.2748,19055.0
2016-02-26 11:25:00,53.12,53.12,52.94,52.99,21886.0,44.2581,44.2581,44.1081,44.1498,21886.0
2016-02-26 11:30:00,52.97,53.02,52.94,52.98,4136.0,44.1331,44.1748,44.1081,44.1415,4136.0
2016-02-26 11:35:00,52.98,53.08,52.94,53.01,5790.0,44.1415,44.2248,44.1081,44.1665,5790.0
2016-02-26 11:40:00,53.01,53.13,52.99,53.12,8664.0,44.1665,44.2664,44.1498,44.2581,8664.0
2016-02-26 11:45:00,53.1,53.12,53.09,53.1,1800.0,44.2415,44.2581,44.2331,44.2415,1800.0
2016-02-26 11:50:00,53.08,53.2,53.06,53.2,10428.0,44.2248,44.3248,44.2081,44.3248,10428.0
2016-02-26 11:55:00,53.19,53.28,53.13,53.21,11387.0,44.3164,44.3914,44.2664,44.3331,11387.0
2016-02-26 12:00:00,53.2,53.2,53.13,53.16,5475.0,44.3248,44.3248,44.2664,44.2914,5475.0
2016-02-26 12:05:00,53.14,53.19,53.08,53.16,5670.0,44.2748,44.3164,44.2248,44.2914,5670.0
2016-02-26 12:10:00,53.15,53.19,53.08,53.11,4205.0,44.2831,44.3164,44.2248,44.2498,4205.0
2016-02-26 12:15:00,53.14,53.19,53.11,53.19,4869.0,44.2748,44.3164,44.2498,44.3164,4869.0
2016-02-26 12:20:00,53.17,53.25,53.15,53.22,20166.0,44.2998,44.3664,44.2831,44.3414,20166.0
2016-02-26 12:25:00,53.22,53.29,53.21,53.29,11072.0,44.3414,44.3998,44.3331,44.3998,11072.0
2016-02-26 12:30:00,53.27,53.31,53.26,53.3,7018.0,44.3831,44.4164,44.3748,44.4081,7018.0
2016-02-26 12:35:00,53.31,53.33,53.24,53.25,10699.0,44.4164,44.4331,44.3581,44.3664,10699.0
2016-02-26 12:40:00,53.24,53.24,53.16,53.17,6835.0,44.3581,44.3581,44.2914,44.2998,6835.0
2016-02-26 12:45:00,53.15,53.19,53.11,53.13,9290.0,44.2831,44.3164,44.2498,44.2664,9290.0
2016-02-26 12:50:00,53.13,53.19,53.11,53.18,8226.0,44.2664,44.3164,44.2498,44.3081,8226.0
2016-02-26 12:55:00,53.19,53.23,53.16,53.2,20728.0,44.3164,44.3498,44.2914,44.3248,20728.0
2016-02-26 13:00:00,53.19,53.22,53.17,53.18,7087.0,44.3164,44.3414,44.2998,44.3081,7087.0
2016-02-26 13:05:00,53.16,53.24,53.16,53.22,5522.0,44.2914,44.3581,44.2914,44.3414,5522.0
2016-02-26 13:10:00,53.19,53.19,53.13,53.13,4714.0,44.3164,44.3164,44.2664,44.2664,4714.0
2016-02-26 13:15:00,53.12,53.15,53.11,53.15,7187.0,44.2581,44.2831,44.2498,44.2831,7187.0
2016-02-26 13:20:00,53.14,53.14,53.08,53.12,5133.0,44.2748,44.2748,44.2248,44.2581,5133.0
2016-02-26 13:25:00,53.11,53.16,53.11,53.14,27471.0,44.2498,44.2914,44.2498,44.2748,27471.0
2016-02-26 13:30:00,53.15,53.18,53.13,53.15,14433.0,44.2831,44.3081,44.2664,44.2831,14433.0
2016-02-26 13:35:00,53.17,53.21,53.14,53.15,10755.0,44.2998,44.3331,44.2748,44.2831,10755.0
2016-02-26 13:40:00,53.13,53.15,53.08,53.13,12812.0,44.2664,44.2831,44.2248,44.2664,12812.0
2016-02-26 13:45:00,53.15,53.15,53.1,53.1,5565.0,44.2831,44.2831,44.2415,44.2415,5565.0
2016-02-26 13:50:00,53.12,53.14,53.08,53.13,17143.0,44.2581,44.2748,44.2248,44.2664,17143.0
2016-02-26 13:55:00,53.13,53.15,53.1,53.15,15005.0,44.2664,44.2831,44.2415,44.2831,15005.0
2016-02-26 14:00:00,53.16,53.21,53.16,53.19,5648.0,44.2914,44.3331,44.2914,44.3164,5648.0
2016-02-26 14:05:00,53.2,53.26,53.19,53.26,13741.0,44.3248,44.3748,44.3164,44.3748,13741.0
2016-02-26 14:10:00,53.25,53.25,53.2,53.25,25461.0,44.3664,44.3664,44.3248,44.3664,25461.0
2016-02-26 14:15:00,53.23,53.27,53.23,53.25,6289.0,44.3498,44.3831,44.3498,44.3664,6289.0
2016-02-26 14:20:00,53.24,53.28,53.21,53.28,13542.0,44.3581,44.3914,44.3331,44.3914,13542.0
2016-02-26 14:25:00,53.27,53.35,53.25,53.34,15118.0,44.3831,44.4497,44.3664,44.4414,15118.0
2016-02-26 14:30:00,53.3,53.34,53.25,53.3,14059.0,44.4081,44.4414,44.3664,44.4081,14059.0
2016-02-26 14:35:00,53.29,53.31,53.19,53.22,19459.0,44.3998,44.4164,44.3164,44.3414,19459.0
2016-02-26 14:40:00,53.22,53.24,53.2,53.23,19958.0,44.3414,44.3581,44.3248,44.3498,19958.0
2016-02-26 14:45:00,53.25,53.25,53.18,53.22,25367.0,44.3664,44.3664,44.3081,44.3414,25367.0
2016-02-26 14:50:00,53.22,53.23,53.2,53.21,12181.0,44.3414,44.3498,44.3248,44.3331,12181.0
2016-02-26 14:55:00,53.21,53.27,53.2,53.2,20289.0,44.3331,44.3831,44.3248,44.3248,20289.0
2016-02-26 15:00:00,53.21,53.3,53.18,53.3,14344.0,44.3331,44.4081,44.3081,44.4081,14344.0
2016-02-26 15:05:00,53.3,53.32,53.27,53.3,12232.0,44.4081,44.4248,44.3831,44.4081,12232.0
2016-02-26 15:10:00,53.3,53.36,53.3,53.31,15268.0,44.4081,44.4581,44.4081,44.4164,15268.0
2016-02-26 15:15:00,53.32,53.45,53.31,53.45,20767.0,44.4248,44.5331,44.4164,44.5331,20767.0
2016-02-26 15:20:00,53.44,53.47,53.43,53.44,19449.0,44.5247,44.5497,44.5164,44.5247,19449.0
2016-02-26 15:25:00,53.44,53.46,53.37,53.37,16150.0,44.5247,44.5414,44.4664,44.4664,16150.0
2016-02-26 15:30:00,53.39,53.46,53.36,53.4,50997.0,44.4831,44.5414,44.4581,44.4914,50997.0
2016-02-26 15:35:00,53.4,53.42,53.35,53.39,38275.0,44.4914,44.5081,44.4497,44.4831,38275.0
2016-02-26 15:40:00,53.4,53.44,53.38,53.43,53256.0,44.4914,44.5247,44.4747,44.5164,53256.0
2016-02-26 15:45:00,53.43,53.46,53.39,53.45,24053.0,44.5164,44.5414,44.4831,44.5331,24053.0
2016-02-26 15:50:00,53.45,53.53,53.44,53.53,120480.0,44.5331,44.5997,44.5247,44.5997,120480.0
2016-02-26 15:55:00,53.52,53.56,53.44,53.44,174307.0,44.5914,44.6247,44.5247,44.5247,174307.0
2016-02-29 09:30:00,53.46,53.95,53.46,53.82,62304.0,44.5414,44.9497,44.5414,44.8413,62304.0
2016-02-29 09:35:00,53.74,53.86,53.7,53.74,26048.0,44.7747,44.8747,44.7414,44.7747,26048.0
2016-02-29 09:40:00,53.77,53.87,53.42,53.67,56248.0,44.7997,44.883,44.5081,44.7164,56248.0
2016-02-29 09:45:00,53.67,53.67,53.46,53.49,21398.0,44.7164,44.7164,44.5414,44.5664,21398.0
2016-02-29 09:50:00,53.49,53.56,53.39,53.49,57242.0,44.5664,44.6247,44.4831,44.5664,57242.0
2016-02-29 09:55:00,53.46,53.46,53.41,53.45,13808.0,44.5414,44.5414,44.4997,44.5331,13808.0
2016-02-29 10:00:00,53.41,53.47,53.32,53.34,14846.0,44.4997,44.5497,44.4248,44.4414,14846.0
2016-02-29 10:05:00,53.32,53.42,53.31,53.35,20082.0,44.4248,44.5081,44.4164,44.4497,20082.0
2016-02-29 10:10:00,53.35,53.37,53.28,53.35,16194.0,44.4497,44.4664,44.3914,44.4497,16194.0
2016-02-29 10:15:00,53.33,53.42,53.33,53.33,13640.0,44.4331,44.5081,44.4331,44.4331,13640.0
2016-02-29 10:20:00,53.36,53.47,53.33,53.42,14660.0,44.4581,44.5497,44.4331,44.5081,14660.0
2016-02-29 10:25:00,53.4,53.43,53.29,53.32,10462.0,44.4914,44.5164,44.3998,44.4248,10462.0
2016-02-29 10:30:00,53.3,53.33,53.24,53.24,15406.0,44.4081,44.4331,44.3581,44.3581,15406.0
2016-02-29 10:35:00,53.26,53.29,53.21,53.23,12042.0,44.3748,44.3998,44.3331,44.3498,12042.0
2016-02-29 10:40:00,53.22,53.24,53.15,53.24,48636.0,44.3414,44.3581,44.2831,44.3581,48636.0
2016-02-29 10:45:00,53.24,53.35,53.23,53.32,13344.0,44.3581,44.4497,44.3498,44.4248,13344.0
2016-02-29 10:50:00,53.31,53.57,53.29,53.51,11208.0,44.4164,44.633,44.3998,44.5831,11208.0
2016-02-29 10:55:00,53.5,53.57,53.48,53.5,13200.0,44.5747,44.633,44.5581,44.5747,13200.0
2016-02-29 11:00:00,53.47,53.54,53.44,53.45,22524.0,44.5497,44.6081,44.5247,44.5331,22524.0
2016-02-29 11:05:00,53.45,53.45,53.4,53.42,18504.0,44.5331,44.5331,44.4914,44.5081,18504.0
2016-02-29 11:10:00,53.42,53.56,53.42,53.53,14956.0,44.5081,44.6247,44.5081,44.5997,14956.0
2016-02-29 11:15:00,53.59,53.64,53.57,53.64,9600.0,44.6497,44.6914,44.633,44.6914,9600.0
2016-02-29 11:20:00,53.63,53.73,53.57,53.71,16424.0,44.683,44.7664,44.633,44.7497,16424.0
2016-02-29 11:25:00,53.71,53.71,53.53,53.53,16798.0,44.7497,44.7497,44.5997,44.5997,16798.0
2016-02-29 11:30:00,53.53,53.57,53.48,53.52,75148.0,44.5997,44.633,44.5581,44.5914,75148.0
2016-02-29 11:35:00,53.5,53.63,53.49,53.61,26624.0,44.5747,44.683,44.5664,44.6664,26624.0
2016-02-29 11:40:00,53.63,53.7,53.59,53.69,12158.0,44.683,44.7414,44.6497,44.733,12158.0
2016-02-29 11:45:00,53.71,53.73,53.65,53.66,13282.0,44.7497,44.7664,44.6997,44.708,13282.0
2016-02-29 11:50:00,53.64,53.65,53.55,53.64,18200.0,44.6914,44.6997,44.6164,44.6914,18200.0
2016-02-29 11:55:00,53.62,53.64,53.57,53.61,21974.0,44.6747,44.6914,44.633,44.6664,21974.0
2016-02-29 12:00:00,53.6,53.6,53.46,53.46,29746.0,44.658,44.658,44.5414,44.5414,29746.0
2016-02-29 12:05:00,53.47,53.47,53.41,53.42,29488.0,44.5497,44.5497,44.4997,44.5081,29488.0
2016-02-29 12:10:00,53.42,53.47,53.41,53.45,25228.0,44.5081,44.5497,44.4997,44.5331,25228.0
2016-02-29 12:15:00,53.44,53.5,53.42,53.48,38864.0,44.5247,44.5747,44.5081,44.5581,38864.0
2016-02-29 12:20:00,53.48,53.5,53.38,53.42,35740.0,44.5581,44.5747,44.4747,44.5081,35740.0
2016-02-29 12:25:00,53.41,53.44,53.34,53.44,31272.0,44.4997,44.5247,44.4414,44.5247,31272.0
2016-02-29 12:30:00,53.44,53.44,53.36,53.41,26438.0,44.5247,44.5247,44.4581,44.4997,26438.0
2016-02-29 12:35:00,53.41,53.49,53.39,53.41,58564.0,44.4997,44.5664,44.4831,44.4997,58564.0
2016-02-29 12:40:00,53.41,53.49,53.41,53.48,21098.0,44.4997,44.5664,44.4997,44.5581,21098.0
2016-02-29 12:45:00,53.48,53.53,53.46,53.48,13862.0,44.5581,44.5997,44.5414,44.5581,13862.0
2016-02-29 12:50:00,53.48,53.57,53.48,53.55,47766.0,44.5581,44.633,44.5581,44.6164,47766.0
2016-02-29 12:55:00,53.54,53.55,53.48,53.52,34072.0,44.6081,44.6164,44.5581,44.5914,34072.0
2016-02-29 13:00:00,53.53,53.54,53.47,53.52,45462.0,44.5997,44.6081,44.5497,44.5914,45462.0
2016-02-29 13:05:00,53.53,53.58,53.49,53.53,18948.0,44.5997,44.6414,44.5664,44.5997,18948.0
2016-02-29 13:10:00,53.53,53.53,53.39,53.43,14400.0,44.5997,44.5997,44.4831,44.5164,14400.0
2016-02-29 13:15:00,53.41,53.47,53.4,53.41,8914.0,44.4997,44.5497,44.4914,44.4997,8914.0
2016-02-29 13:20:00,53.42,53.45,53.4,53.4,13400.0,44.5081,44.5331,44.4914,44.4914,13400.0
2016-02-29 13:25:00,53.39,53.42,53.27,53.29,32428.0,44.4831,44.5081,44.3831,44.3998,32428.0
2016-02-29 13:30:00,53.27,53.32,53.25,53.29,7986.0,44.3831,44.4248,44.3664,44.3998,7986.0
2016-02-29 13:35:00,53.32,53.32,53.22,53.28,14728.0,44.4248,44.4248,44.3414,44.3914,14728.0
2016-02-29 13:40:00,53.25,53.31,53.23,53.26,14112.0,44.3664,44.4164,44.3498,44.3748,14112.0
2016-02-29 13:45:00,53.27,53.37,53.27,53.35,12226.0,44.3831,44.4664,44.3831,44.4497,12226.0
2016-02-29 13:50:00,53.34,53.4,53.32,53.37,31060.0,44.4414,44.4914,44.4248,44.4664,31060.0
2016-02-29 13:55:00,53.36,53.42,53.36,53.41,16100.0,44.4581,44.5081,44.4581,44.4997,16100.0
2016-02-29 14:00:00,53.41,53.41,53.38,53.38,14000.0,44.4997,44.4997,44.4747,44.4747,14000.0
2016-02-29 14:05:00,53.38,53.39,53.31,53.31,24958.0,44.4747,44.4831,44.4164,44.4164,24958.0
2016-02-29 14:10:00,53.31,53.33,53.28,53.32,18170.0,44.4164,44.4331,44.3914,44.4248,18170.0
2016-02-29 14:15:00,53.31,53.41,53.29,53.39,73848.0,44.4164,44.4997,44.3998,44.4831,73848.0
2016-02-29 14:20:00,53.39,53.4,53.27,53.29,56022.0,44.4831,44.4914,44.3831,44.3998,56022.0
2016-02-29 14:25:00,53.29,53.39,53.29,53.38,24750.0,44.3998,44.4831,44.3998,44.4747,24750.0
2016-02-29 14:30:00,53.38,53.48,53.36,53.47,73264.0,44.4747,44.5581,44.4581,44.5497,73264.0
2016-02-29 14:35:00,53.47,53.5,53.46,53.5,76216.0,44.5497,44.5747,44.5414,44.5747,76216.0
2016-02-29 14:40:00,53.5,53.5,53.39,53.39,32200.0,44.5747,44.5747,44.4831,44.4831,32200.0
2016-02-29 14:45:00,53.4,53.4,53.31,53.33,21230.0,44.4914,44.4914,44.4164,44.4331,21230.0
2016-02-29 14:50:00,53.32,53.35,53.24,53.25,22086.0,44.4248,44.4497,44.3581,44.3664,22086.0
2016-02-29 14:55:00,53.25,53.27,53.23,53.25,25934.0,44.3664,44.3831,44.3498,44.3664,25934.0
2016-02-29 15:00:00,53.24,53.27,53.17,53.25,40128.0,44.3581,44.3831,44.2998,44.3664,40128.0
2016-02-29 15:05:00,53.24,53.27,53.15,53.21,34934.0,44.3581,44.3831,44.2831,44.3331,34934.0
2016-02-29 15:10:00,53.23,53.23,53.14,53.14,16558.0,44.3498,44.3498,44.2748,44.2748,16558.0
2016-02-29 15:15:00,53.16,53.19,53.09,53.15,18258.0,44.2914,44.3164,44.2331,44.2831,18258.0
2016-02-29 15:20:00,53.14,53.23,53.13,53.21,26348.0,44.2748,44.3498,44.2664,44.3331,26348.0
2016-02-29 15:25:00,53.19,53.27,53.19,53.24,25792.0,44.3164,44.3831,44.3164,44.3581,25792.0
2016-02-29 15:30:00,53.22,53.29,53.19,53.23,36824.0,44.3414,44.3998,44.3164,44.3498,36824.0
2016-02-29 15:35:00,53.22,53.26,53.15,53.24,29506.0,44.3414,44.3748,44.2831,44.3581,29506.0
2016-02-29 15:40:00,53.23,53.33,53.22,53.31,67630.0,44.3498,44.4331,44.3414,44.4164,67630.0
2016-02-29 15:45:00,53.31,53.38,53.28,53.37,102128.0,44.4164,44.4747,44.3914,44.4664,102128.0
2016-02-29 15:50:00,53.36,53.37,53.18,53.22,94704.0,44.4581,44.4664,44.3081,44.3414,94704.0
2016-02-29 15:55:00,53.22,53.26,52.99,52.99,351880.0,44.3414,44.3748,44.1498,44.1498,351880.0
2016-03-01 09:30:00,53.95,53.97,53.01,53.61,74670.0,44.9497,44.9663,44.1665,44.6664,74670.0
2016-03-01 09:35:00,53.65,53.74,53.4,53.49,29709.0,44.6997,44.7747,44.4914,44.5664,29709.0
2016-03-01 09:40:00,53.46,53.66,53.28,53.53,19127.0,44.5414,44.708,44.3914,44.5997,19127.0
2016-03-01 09:45:00,53.52,53.57,53.37,53.46,18131.0,44.5914,44.633,44.4664,44.5414,18131.0
2016-03-01 09:50:00,53.48,53.67,53.46,53.67,15050.0,44.5581,44.7164,44.5414,44.7164,15050.0
2016-03-01 09:55:00,53.66,53.71,53.56,53.59,16235.0,44.708,44.7497,44.6247,44.6497,16235.0
2016-03-01 10:00:00,53.62,53.91,53.62,53.86,64307.0,44.6747,44.9163,44.6747,44.8747,64307.0
2016-03-01 10:05:00,53.89,53.99,53.77,53.91,86948.0,44.8997,44.983,44.7997,44.9163,86948.0
2016-03-01 10:10:00,53.96,54.04,53.84,53.9,29429.0,44.958,45.0246,44.858,44.908,29429.0
2016-03-01 10:15:00,53.92,53.99,53.86,53.99,20357.0,44.9247,44.983,44.8747,44.983,20357.0
2016-03-01 10:20:00,54.0,54.21,54.0,54.13,21234.0,44.9913,45.1663,44.9913,45.0996,21234.0
2016-03-01 10:25:00,54.12,54.2,54.11,54.16,22193.0,45.0913,45.1579,45.083,45.1246,22193.0
2016-03-01 10:30:00,54.18,54.18,54.02,54.16,44879.0,45.1413,45.1413,45.008,45.1246,44879.0
2016-03-01 10:35:00,54.16,54.2,54.1,54.1,28147.0,45.1246,45.1579,45.0746,45.0746,28147.0
2016-03-01 10:40:00,54.09,54.13,53.98,54.01,32309.0,45.0663,45.0996,44.9746,44.9996,32309.0
2016-03-01 10:45:00,53.99,54.01,53.87,53.89,12654.0,44.983,44.9996,44.883,44.8997,12654.0
2016-03-01 10:50:00,53.91,53.93,53.81,53.84,22986.0,44.9163,44.933,44.833,44.858,22986.0
2016-03-01 10:55:00,53.83,53.92,53.82,53.89,38703.0,44.8497,44.9247,44.8413,44.8997,38703.0
2016-03-01 11:00:00,53.91,53.94,53.88,53.88,12644.0,44.9163,44.9413,44.8913,44.8913,12644.0
2016-03-01 11:05:00,53.87,53.91,53.83,53.89,46230.0,44.883,44.9163,44.8497,44.8997,46230.0
2016-03-01 11:10:00,53.89,53.96,53.89,53.93,11357.0,44.8997,44.958,44.8997,44.933,11357.0
2016-03-01 11:15:00,53.92,54.06,53.92,54.05,22395.0,44.9247,45.0413,44.9247,45.033,22395.0
2016-03-01 11:20:00,54.04,54.05,53.97,54.01,7009.0,45.0246,45.033,44.9663,44.9996,7009.0
2016-03-01 11:25:00,54.01,54.07,54.01,54.05,8289.0,44.9996,45.0496,44.9996,45.033,8289.0
2016-03-01 11:30:00,54.03,54.05,53.94,54.03,18200.0,45.0163,45.033,44.9413,45.0163,18200.0
2016-03-01 11:35:00,54.03,54.1,54.01,54.08,4829.0,45.0163,45.0746,44.9996,45.058,4829.0
2016-03-01 11:40:00,54.09,54.11,54.04,54.1,14235.0,45.0663,45.083,45.0246,45.0746,14235.0
2016-03-01 11:45:00,54.1,54.19,54.1,54.15,5956.0,45.0746,45.1496,45.0746,45.1163,5956.0
2016-03-01 11:50:00,54.15,54.18,54.1,54.17,15475.0,45.1163,45.1413,45.0746,45.1329,15475.0
2016-03-01 11:55:00,54.16,54.18,54.08,54.09,9305.0,45.1246,45.1413,45.058,45.0663,9305.0
2016-03-01 12:00:00,54.09,54.16,54.08,54.16,10528.0,45.0663,45.1246,45.058,45.1246,10528.0
2016-03-01 12:05:00,54.17,54.17,54.08,54.08,17039.0,45.1329,45.1329,45.058,45.058,17039.0
2016-03-01 12:10:00,54.1,54.11,54.03,54.06,11300.0,45.0746,45.083,45.0163,45.0413,11300.0
2016-03-01 12:15:00,54.06,54.13,54.04,54.1,10200.0,45.0413,45.0996,45.0246,45.0746,10200.0
2016-03-01 12:20:00,54.11,54.29,54.09,54.24,37330.0,45.083,45.2329,45.0663,45.1913,37330.0
2016-03-01 12:25:00,54.25,54.33,54.24,54.33,10257.0,45.1996,45.2663,45.1913,45.2663,10257.0
2016-03-01 12:30:00,54.33,54.42,54.32,54.42,16684.0,45.2663,45.3412,45.2579,45.3412,16684.0
2016-03-01 12:35:00,54.42,54.47,54.42,54.44,23712.0,45.3412,45.3829,45.3412,45.3579,23712.0
2016-03-01 12:40:00,54.46,54.47,54.38,54.39,9221.0,45.3746,45.3829,45.3079,45.3162,9221.0
2016-03-01 12:45:00,54.39,54.42,54.3,54.31,7247.0,45.3162,45.3412,45.2413,45.2496,7247.0
2016-03-01 12:50:00,54.32,54.42,54.31,54.42,6950.0,45.2579,45.3412,45.2496,45.3412,6950.0
2016-03-01 12:55:00,54.4,54.44,54.36,54.4,10421.0,45.3246,45.3579,45.2913,45.3246,10421.0
2016-03-01 13:00:00,54.4,54.42,54.36,54.41,8777.0,45.3246,45.3412,45.2913,45.3329,8777.0
2016-03-01 13:05:00,54.4,54.44,54.38,54.4,12806.0,45.3246,45.3579,45.3079,45.3246,12806.0
2016-03-01 13:10:00,54.41,54.52,54.4,54.52,10455.0,45.3329,45.4246,45.3246,45.4246,10455.0
2016-03-01 13:15:00,54.52,54.57,54.5,54.52,14277.0,45.4246,45.4662,45.4079,45.4246,14277.0
2016-03-01 13:20:00,54.53,54.65,54.52,54.58,12187.0,45.4329,45.5329,45.4246,45.4745,12187.0
2016-03-01 13:25:00,54.58,54.59,54.49,54.56,10969.0,45.4745,45.4829,45.3996,45.4579,10969.0
2016-03-01 13:30:00,54.57,54.57,54.51,54.52,5800.0,45.4662,45.4662,45.4162,45.4246,5800.0
2016-03-01 13:35:00,54.53,54.58,54.53,54.57,9384.0,45.4329,45.4745,45.4329,45.4662,9384.0
2016-03-01 13:40:00,54.57,54.59,54.54,54.54,7015.0,45.4662,45.4829,45.4412,45.4412,7015.0
2016-03-01 13:45:00,54.55,54.56,54.5,54.54,12724.0,45.4496,45.4579,45.4079,45.4412,12724.0
2016-03-01 13:50:00,54.53,54.53,54.43,54.47,14280.0,45.4329,45.4329,45.3496,45.3829,14280.0
2016-03-01 13:55:00,54.47,54.51,54.44,54.48,27235.0,45.3829,45.4162,45.3579,45.3912,27235.0
2016-03-01 14:00:00,54.48,54.49,54.42,54.44,19964.0,45.3912,45.3996,45.3412,45.3579,19964.0
2016-03-01 14:05:00,54.44,54.5,54.44,54.48,17305.0,45.3579,45.4079,45.3579,45.3912,17305.0
2016-03-01 14:10:00,54.47,54.48,54.36,54.36,11652.0,45.3829,45.3912,45.2913,45.2913,11652.0
2016-03-01 14:15:00,54.36,54.43,54.36,54.41,13781.0,45.2913,45.3496,45.2913,45.3329,13781.0
2016-03-01 14:20:00,54.41,54.41,54.33,54.36,23506.0,45.3329,45.3329,45.2663,45.2913,23506.0
2016-03-01 14:25:00,54.36,54.4,54.35,54.39,8702.0,45.2913,45.3246,45.2829,45.3162,8702.0
2016-03-01 14:30:00,54.38,54.44,54.37,54.43,10824.0,45.3079,45.3579,45.2996,45.3496,10824.0
2016-03-01 14:35:00,54.45,54.5,54.42,54.43,12239.0,45.3662,45.4079,45.3412,45.3496,12239.0
2016-03-01 14:40:00,54.48,54.53,54.44,54.44,15034.0,45.3912,45.4329,45.3579,45.3579,15034.0
2016-03-01 14:45:00,54.43,54.49,54.43,54.47,16143.0,45.3496,45.3996,45.3496,45.3829,16143.0
2016-03-01 14:50:00,54.47,54.55,54.47,54.51,19636.0,45.3829,45.4496,45.3829,45.4162,19636.0
2016-03-01 14:55:00,54.49,54.55,54.46,54.48,13444.0,45.3996,45.4496,45.3746,45.3912,13444.0
2016-03-01 15:00:00,54.48,54.57,54.47,54.52,14954.0,45.3912,45.4662,45.3829,45.4246,14954.0
2016-03-01 15:05:00,54.52,54.52,54.46,54.5,15429.0,45.4246,45.4246,45.3746,45.4079,15429.0
2016-03-01 15:10:00,54.49,54.53,54.48,54.49,14777.0,45.3996,45.4329,45.3912,45.3996,14777.0
2016-03-01 15:15:00,54.49,54.55,54.46,54.55,15498.0,45.3996,45.4496,45.3746,45.4496,15498.0
2016-03-01 15:20:00,54.55,54.56,54.52,54.52,15625.0,45.4496,45.4579,45.4246,45.4246,15625.0
2016-03-01 15:25:00,54.52,54.56,54.49,54.55,20729.0,45.4246,45.4579,45.3996,45.4496,20729.0
2016-03-01 15:30:00,54.55,54.55,54.48,54.51,24318.0,45.4496,45.4496,45.3912,45.4162,24318.0
2016-03-01 15:35:00,54.51,54.53,54.46,54.47,25058.0,45.4162,45.4329,45.3746,45.3829,25058.0
2016-03-01 15:40:00,54.46,54.53,54.45,54.5,48261.0,45.3746,45.4329,45.3662,45.4079,48261.0
2016-03-01 15:45:00,54.49,54.56,54.49,54.52,40579.0,45.3996,45.4579,45.3996,45.4246,40579.0
2016-03-01 15:50:00,54.53,54.59,54.53,54.58,71944.0,45.4329,45.4829,45.4329,45.4745,71944.0
2016-03-01 15:55:00,54.58,54.72,54.58,54.7,156638.0,45.4745,45.5912,45.4745,45.5745,156638.0
2016-03-02 09:30:00,54.72,55.12,54.6,55.08,63759.0,45.5912,45.9245,45.4912,45.8911,63759.0
2016-03-02 09:35:00,55.04,55.34,55.04,55.27,35737.0,45.8578,46.1078,45.8578,46.0494,35737.0
2016-03-02 09:40:00,55.27,55.5,55.22,55.35,44433.0,46.0494,46.2411,46.0078,46.1161,44433.0
2016-03-02 09:45:00,55.34,55.71,55.28,55.61,51760.0,46.1078,46.416,46.0578,46.3327,51760.0
2016-03-02 09:50:00,55.61,55.67,55.31,55.38,36279.0,46.3327,46.3827,46.0828,46.1411,36279.0
2016-03-02 09:55:00,55.38,55.56,55.37,55.48,47215.0,46.1411,46.2911,46.1328,46.2244,47215.0
2016-03-02 10:00:00,55.46,55.53,55.4,55.49,32613.0,46.2077,46.2661,46.1578,46.2327,32613.0
2016-03-02 10:05:00,55.49,55.49,55.32,55.33,26468.0,46.2327,46.2327,46.0911,46.0994,26468.0
2016-03-02 10:10:00,55.32,55.47,55.25,55.44,23905.0,46.0911,46.2161,46.0328,46.1911,23905.0
2016-03-02 10:15:00,55.43,55.59,55.41,55.57,28509.0,46.1827,46.3161,46.1661,46.2994,28509.0
2016-03-02 10:20:00,55.55,55.59,55.26,55.27,87027.0,46.2827,46.3161,46.0411,46.0494,87027.0
2016-03-02 10:25:00,55.27,55.31,55.17,55.3,29658.0,46.0494,46.0828,45.9661,46.0744,29658.0
2016-03-02 10:30:00,55.3,55.3,55.09,55.24,37198.0,46.0744,46.0744,45.8995,46.0244,37198.0
2016-03-02 10:35:00,55.25,55.29,55.17,55.18,31403.0,46.0328,46.0661,45.9661,45.9745,31403.0
2016-03-02 10:40:00,55.18,55.28,55.18,55.28,21332.0,45.9745,46.0578,45.9745,46.0578,21332.0
2016-03-02 10:45:00,55.29,55.3,55.19,55.23,20838.0,46.0661,46.0744,45.9828,46.0161,20838.0
2016-03-02 10:50:00,55.24,55.28,55.16,55.23,20049.0,46.0244,46.0578,45.9578,46.0161,20049.0
2016-03-02 10:55:00,55.23,55.3,55.21,55.28,12751.0,46.0161,46.0744,45.9994,46.0578,12751.0
2016-03-02 11:00:00,55.27,55.35,55.25,55.33,33427.0,46.0494,46.1161,46.0328,46.0994,33427.0
2016-03-02 11:05:00,55.32,55.46,55.31,55.43,41846.0,46.0911,46.2077,46.0828,46.1827,41846.0
2016-03-02 11:10:00,55.42,55.42,55.36,55.38,21729.0,46.1744,46.1744,46.1244,46.1411,21729.0
2016-03-02 11:15:00,55.39,55.39,55.32,55.32,19896.0,46.1494,46.1494,46.0911,46.0911,19896.0
2016-03-02 11:20:00,55.3,55.31,55.2,55.21,15125.0,46.0744,46.0828,45.9911,45.9994,15125.0
2016-03-02 11:25:00,55.22,55.23,55.12,55.18,16551.0,46.0078,46.0161,45.9245,45.9745,16551.0
2016-03-02 11:30:00,55.19,55.32,55.18,55.3,25933.0,45.9828,46.0911,45.9745,46.0744,25933.0
2016-03-02 11:35:00,55.3,55.32,55.22,55.27,26517.0,46.0744,46.0911,46.0078,46.0494,26517.0
2016-03-02 11:40:00,55.27,55.29,55.22,55.27,20131.0,46.0494,46.0661,46.0078,46.0494,20131.0
2016-03-02 11:45:00,55.25,55.29,55.21,55.28,33722.0,46.0328,46.0661,45.9994,46.0578,33722.0
2016-03-02 11:50:00,55.26,55.27,55.14,55.16,20541.0,46.0411,46.0494,45.9411,45.9578,20541.0
2016-03-02 11:55:00,55.14,55.25,55.14,55.16,26785.0,45.9411,46.0328,45.9411,45.9578,26785.0
2016-03-02 12:00:00,55.15,55.17,55.08,55.11,38945.0,45.9495,45.9661,45.8911,45.9161,38945.0
2016-03-02 12:05:00,55.11,55.12,54.96,55.02,29979.0,45.9161,45.9245,45.7912,45.8411,29979.0
2016-03-02 12:10:00,55.02,55.1,55.01,55.06,20246.0,45.8411,45.9078,45.8328,45.8745,20246.0
2016-03-02 12:15:00,55.07,55.07,54.94,54.98,10048.0,45.8828,45.8828,45.7745,45.8078,10048.0
2016-03-02 12:20:00,54.99,55.02,54.96,55.01,14048.0,45.8162,45.8411,45.7912,45.8328,14048.0
2016-03-02 12:25:00,55.01,55.09,54.99,55.09,16439.0,45.8328,45.8995,45.8162,45.8995,16439.0
2016-03-02 12:30:00,55.09,55.11,55.07,55.07,30257.0,45.8995,45.9161,45.8828,45.8828,30257.0
2016-03-02 12:35:00,55.08,55.14,55.06,55.12,12502.0,45.8911,45.9411,45.8745,45.9245,12502.0
2016-03-02 12:40:00,55.12,55.23,55.1,55.11,18515.0,45.9245,46.0161,45.9078,45.9161,18515.0
2016-03-02 12:45:00,55.11,55.16,55.09,55.14,7697.0,45.9161,45.9578,45.8995,45.9411,7697.0
2016-03-02 12:50:00,55.1,55.16,55.07,55.14,9272.0,45.9078,45.9578,45.8828,45.9411,9272.0
2016-03-02 12:55:00,55.13,55.17,55.07,55.16,12048.0,45.9328,45.9661,45.8828,45.9578,12048.0
2016-03-02 13:00:00,55.15,55.18,55.1,55.11,8442.0,45.9495,45.9745,45.9078,45.9161,8442.0
2016-03-02 13:05:00,55.1,55.17,55.07,55.17,12100.0,45.9078,45.9661,45.8828,45.9661,12100.0
2016-03-02 13:10:00,55.19,55.21,55.15,55.19,21944.0,45.9828,45.9994,45.9495,45.9828,21944.0
2016-03-02 13:15:00,55.19,55.2,55.14,55.17,24359.0,45.9828,45.9911,45.9411,45.9661,24359.0
2016-03-02 13:20:00,55.17,55.24,55.15,55.24,24420.0,45.9661,46.0244,45.9495,46.0244,24420.0
2016-03-02 13:25:00,55.24,55.37,55.24,55.3,21655.0,46.0244,46.1328,46.0244,46.0744,21655.0
2016-03-02 13:30:00,55.29,55.29,55.16,55.23,8679.0,46.0661,46.0661,45.9578,46.0161,8679.0
2016-03-02 13:35:00,55.2,55.27,55.19,55.22,21903.0,45.9911,46.0494,45.9828,46.0078,21903.0
2016-03-02 13:40:00,55.19,55.24,55.14,55.22,11700.0,45.9828,46.0244,45.9411,46.0078,11700.0
2016-03-02 13:45:00,55.21,55.22,55.18,55.19,9000.0,45.9994,46.0078,45.9745,45.9828,9000.0
2016-03-02 13:50:00,55.18,55.2,55.14,55.19,10503.0,45.9745,45.9911,45.9411,45.9828,10503.0
2016-03-02 13:55:00,55.18,55.19,55.11,55.14,18328.0,45.9745,45.9828,45.9161,45.9411,18328.0
2016-03-02 14:00:00,55.16,55.16,55.05,55.1,19462.0,45.9578,45.9578,45.8661,45.9078,19462.0
2016-03-02 14:05:00,55.09,55.1,54.97,55.03,22155.0,45.8995,45.9078,45.7995,45.8495,22155.0
2016-03-02 14:10:00,55.03,55.11,54.98,55.1,15808.0,45.8495,45.9161,45.8078,45.9078,15808.0
2016-03-02 14:15:00,55.09,55.11,54.99,55.05,13879.0,45.8995,45.9161,45.8162,45.8661,13879.0
2016-03-02 14:20:00,55.05,55.12,55.04,55.12,15057.0,45.8661,45.9245,45.8578,45.9245,15057.0
2016-03-02 14:25:00,55.12,55.23,55.12,55.21,51996.0,45.9245,46.0161,45.9245,45.9994,51996.0
2016-03-02 14:30:00,55.21,55.23,55.2,55.21,9509.0,45.9994,46.0161,45.9911,45.9994,9509.0
2016-03-02 14:35:00,55.2,55.26,55.19,55.23,12607.0,45.9911,46.0411,45.9828,46.0161,12607.0
2016-03-02 14:40:00,55.24,55.33,55.24,55.31,36018.0,46.0244,46.0994,46.0244,46.0828,36018.0
2016-03-02 14:45:00,55.31,55.34,55.26,55.32,20984.0,46.0828,46.1078,46.0411,46.0911,20984.0
2016-03-02 14:50:00,55.34,55.35,55.31,55.32,17613.0,46.1078,46.1161,46.0828,46.0911,17613.0
2016-03-02 14:55:00,55.32,55.34,55.29,55.3,10389.0,46.0911,46.1078,46.0661,46.0744,10389.0
2016-03-02 15:00:00,55.3,55.32,55.28,55.28,16100.0,46.0744,46.0911,46.0578,46.0578,16100.0
2016-03-02 15:05:00,55.28,55.3,55.22,55.23,31483.0,46.0578,46.0744,46.0078,46.0161,31483.0
2016-03-02 15:10:00,55.23,55.28,55.23,55.26,13300.0,46.0161,46.0578,46.0161,46.0411,13300.0
2016-03-02 15:15:00,55.27,55.27,55.25,55.26,12819.0,46.0494,46.0494,46.0328,46.0411,12819.0
2016-03-02 15:20:00,55.25,55.3,55.25,55.28,15880.0,46.0328,46.0744,46.0328,46.0578,15880.0
2016-03-02 15:25:00,55.27,55.34,55.27,55.34,59989.0,46.0494,46.1078,46.0494,46.1078,59989.0
2016-03-02 15:30:00,55.34,55.34,55.29,55.31,25548.0,46.1078,46.1078,46.0661,46.0828,25548.0
2016-03-02 15:35:00,55.31,55.33,55.28,55.3,24639.0,46.0828,46.0994,46.0578,46.0744,24639.0
2016-03-02 15:40:00,55.3,55.34,55.3,55.33,23154.0,46.0744,46.1078,46.0744,46.0994,23154.0
2016-03-02 15:45:00,55.34,55.35,55.33,55.35,25131.0,46.1078,46.1161,46.0994,46.1161,25131.0
2016-03-02 15:50:00,55.35,55.4,55.34,55.38,62743.0,46.1161,46.1578,46.1078,46.1411,62743.0
2016-03-02 15:55:00,55.37,55.44,55.37,55.42,91770.0,46.1328,46.1911,46.1328,46.1744,91770.0
2016-03-03 09:30:00,55.61,55.78,55.27,55.62,47342.0,46.3327,46.4744,46.0494,46.341,47342.0
2016-03-03 09:35:00,55.65,55.7,55.31,55.31,19075.0,46.366,46.4077,46.0828,46.0828,19075.0
2016-03-03 09:40:00,55.33,55.35,55.14,55.2,15500.0,46.0994,46.1161,45.9411,45.9911,15500.0
2016-03-03 09:45:00,55.22,55.25,55.06,55.17,31324.0,46.0078,46.0328,45.8745,45.9661,31324.0
2016-03-03 09:50:00,55.17,55.25,55.14,55.24,9672.0,45.9661,46.0328,45.9411,46.0244,9672.0
2016-03-03 09:55:00,55.21,55.24,54.97,55.04,40106.0,45.9994,46.0244,45.7995,45.8578,40106.0
2016-03-03 10:00:00,55.06,55.25,55.06,55.23,18176.0,45.8745,46.0328,45.8745,46.0161,18176.0
2016-03-03 10:05:00,55.23,55.24,55.12,55.12,26118.0,46.0161,46.0244,45.9245,45.9245,26118.0
2016-03-03 10:10:00,55.09,55.09,54.82,54.83,31448.0,45.8995,45.8995,45.6745,45.6828,31448.0
2016-03-03 10:15:00,54.81,54.98,54.8,54.94,12261.0,45.6662,45.8078,45.6578,45.7745,12261.0
2016-03-03 10:20:00,54.95,55.04,54.92,54.98,19003.0,45.7828,45.8578,45.7578,45.8078,19003.0
2016-03-03 10:25:00,54.98,55.1,54.92,55.07,20015.0,45.8078,45.9078,45.7578,45.8828,20015.0
2016-03-03 10:30:00,55.06,55.15,55.04,55.1,14650.0,45.8745,45.9495,45.8578,45.9078,14650.0
2016-03-03 10:35:00,55.11,55.11,54.95,55.0,18370.0,45.9161,45.9161,45.7828,45.8245,18370.0
2016-03-03 10:40:00,55.02,55.02,54.98,55.0,24664.0,45.8411,45.8411,45.8078,45.8245,24664.0
2016-03-03 10:45:00,55.0,55.1,55.0,55.04,8225.0,45.8245,45.9078,45.8245,45.8578,8225.0
2016-03-03 10:50:00,55.03,55.04,54.98,55.0,30225.0,45.8495,45.8578,45.8078,45.8245,30225.0
2016-03-03 10:55:00,55.0,55.08,55.0,55.08,10019.0,45.8245,45.8911,45.8245,45.8911,10019.0
2016-03-03 11:00:00,55.07,55.08,55.05,55.07,15387.0,45.8828,45.8911,45.8661,45.8828,15387.0
2016-03-03 11:05:00,55.07,55.1,55.05,55.07,13880.0,45.8828,45.9078,45.8661,45.8828,13880.0
2016-03-03 11:10:00,55.07,55.08,55.06,55.07,15609.0,45.8828,45.8911,45.8745,45.8828,15609.0
2016-03-03 11:15:00,55.06,55.08,55.0,55.01,14499.0,45.8745,45.8911,45.8245,45.8328,14499.0
2016-03-03 11:20:00,55.0,55.01,54.85,54.85,13983.0,45.8245,45.8328,45.6995,45.6995,13983.0
2016-03-03 11:25:00,54.85,54.85,54.68,54.7,21143.0,45.6995,45.6995,45.5579,45.5745,21143.0
2016-03-03 11:30:00,54.67,54.71,54.66,54.69,8839.0,45.5495,45.5829,45.5412,45.5662,8839.0
2016-03-03 11:35:00,54.7,54.82,54.68,54.81,27102.0,45.5745,45.6745,45.5579,45.6662,27102.0
2016-03-03 11:40:00,54.8,54.88,54.78,54.85,30542.0,45.6578,45.7245,45.6412,45.6995,30542.0
2016-03-03 11:45:00,54.83,54.88,54.79,54.85,29569.0,45.6828,45.7245,45.6495,45.6995,29569.0
2016-03-03 11:50:00,54.85,54.89,54.78,54.8,94646.0,45.6995,45.7328,45.6412,45.6578,94646.0
2016-03-03 11:55:00,54.8,54.9,54.79,54.89,56468.0,45.6578,45.7412,45.6495,45.7328,56468.0
2016-03-03 12:00:00,54.88,55.01,54.84,54.99,34581.0,45.7245,45.8328,45.6912,45.8162,34581.0
2016-03-03 12:05:00,54.98,55.1,54.93,55.1,40318.0,45.8078,45.9078,45.7662,45.9078,40318.0
2016-03-03 12:10:00,55.07,55.13,55.07,55.12,8143.0,45.8828,45.9328,45.8828,45.9245,8143.0
2016-03-03 12:15:00,55.1,55.12,55.06,55.08,8920.0,45.9078,45.9245,45.8745,45.8911,8920.0
2016-03-03 12:20:00,55.06,55.23,55.04,55.19,36366.0,45.8745,46.0161,45.8578,45.9828,36366.0
2016-03-03 12:25:00,55.18,55.2,55.13,55.2,6009.0,45.9745,45.9911,45.9328,45.9911,6009.0
2016-03-03 12:30:00,55.19,55.22,55.17,55.21,9923.0,45.9828,46.0078,45.9661,45.9994,9923.0
2016-03-03 12:35:00,55.18,55.24,55.16,55.23,8011.0,45.9745,46.0244,45.9578,46.0161,8011.0
2016-03-03 12:40:00,55.22,55.26,55.22,55.26,7729.0,46.0078,46.0411,46.0078,46.0411,7729.0
2016-03-03 12:45:00,55.25,55.27,55.22,55.23,11829.0,46.0328,46.0494,46.0078,46.0161,11829.0
2016-03-03 12:50:00,55.22,55.24,55.2,55.24,9677.0,46.0078,46.0244,45.9911,46.0244,9677.0
2016-03-03 12:55:00,55.23,55.31,55.22,55.28,11220.0,46.0161,46.0828,46.0078,46.0578,11220.0
2016-03-03 13:00:00,55.28,55.32,55.26,55.27,13589.0,46.0578,46.0911,46.0411,46.0494,13589.0
2016-03-03 13:05:00,55.27,55.27,55.23,55.25,7373.0,46.0494,46.0494,46.0161,46.0328,7373.0
2016-03-03 13:10:00,55.26,55.31,55.26,55.27,5584.0,46.0411,46.0828,46.0411,46.0494,5584.0
2016-03-03 13:15:00,55.27,55.27,55.22,55.26,10678.0,46.0494,46.0494,46.0078,46.0411,10678.0
2016-03-03 13:20:00,55.27,55.3,55.26,55.26,7343.0,46.0494,46.0744,46.0411,46.0411,7343.0
2016-03-03 13:25:00,55.26,55.26,55.15,55.15,5854.0,46.0411,46.0411,45.9495,45.9495,5854.0
2016-03-03 13:30:00,55.15,55.24,55.15,55.23,10131.0,45.9495,46.0244,45.9495,46.0161,10131.0
2016-03-03 13:35:00,55.25,55.32,55.25,55.29,10407.0,46.0328,46.0911,46.0328,46.0661,10407.0
2016-03-03 13:40:00,55.29,55.3,55.21,55.25,19307.0,46.0661,46.0744,45.9994,46.0328,19307.0
2016-03-03 13:45:00,55.24,55.31,55.24,55.28,23440.0,46.0244,46.0828,46.0244,46.0578,23440.0
2016-03-03 13:50:00,55.28,55.31,55.22,55.25,4791.0,46.0578,46.0828,46.0078,46.0328,4791.0
2016-03-03 13:55:00,55.26,55.27,55.24,55.26,37601.0,46.0411,46.0494,46.0244,46.0411,37601.0
2016-03-03 14:00:00,55.26,55.28,55.21,55.24,9584.0,46.0411,46.0578,45.9994,46.0244,9584.0
2016-03-03 14:05:00,55.23,55.3,55.22,55.3,7596.0,46.0161,46.0744,46.0078,46.0744,7596.0
2016-03-03 14:10:00,55.3,55.37,55.29,55.35,11502.0,46.0744,46.1328,46.0661,46.1161,11502.0
2016-03-03 14:15:00,55.34,55.36,55.33,55.36,7419.0,46.1078,46.1244,46.0994,46.1244,7419.0
2016-03-03 14:20:00,55.36,55.37,55.33,55.37,7032.0,46.1244,46.1328,46.0994,46.1328,7032.0
2016-03-03 14:25:00,55.37,55.42,55.35,55.36,8972.0,46.1328,46.1744,46.1161,46.1244,8972.0
2016-03-03 14:30:00,55.36,55.36,55.32,55.35,16399.0,46.1244,46.1244,46.0911,46.1161,16399.0
2016-03-03 14:35:00,55.35,55.41,55.34,55.41,11954.0,46.1161,46.1661,46.1078,46.1661,11954.0
2016-03-03 14:40:00,55.41,55.43,55.37,55.38,10673.0,46.1661,46.1827,46.1328,46.1411,10673.0
2016-03-03 14:45:00,55.38,55.4,55.34,55.4,7426.0,46.1411,46.1578,46.1078,46.1578,7426.0
2016-03-03 14:50:00,55.41,55.43,55.4,55.4,7871.0,46.1661,46.1827,46.1578,46.1578,7871.0
2016-03-03 14:55:00,55.4,55.4,55.34,55.35,13294.0,46.1578,46.1578,46.1078,46.1161,13294.0
2016-03-03 15:00:00,55.36,55.4,55.36,55.37,16913.0,46.1244,46.1578,46.1244,46.1328,16913.0
2016-03-03 15:05:00,55.36,55.38,55.34,55.35,22168.0,46.1244,46.1411,46.1078,46.1161,22168.0
2016-03-03 15:10:00,55.35,55.36,55.31,55.33,18406.0,46.1161,46.1244,46.0828,46.0994,18406.0
2016-03-03 15:15:00,55.31,55.31,55.24,55.25,18091.0,46.0828,46.0828,46.0244,46.0328,18091.0
2016-03-03 15:20:00,55.25,55.33,55.24,55.3,45672.0,46.0328,46.0994,46.0244,46.0744,45672.0
2016-03-03 15:25:00,55.3,55.36,55.29,55.33,50608.0,46.0744,46.1244,46.0661,46.0994,50608.0
2016-03-03 15:30:00,55.34,55.53,55.33,55.52,43787.0,46.1078,46.2661,46.0994,46.2577,43787.0
2016-03-03 15:35:00,55.52,55.54,55.47,55.48,19877.0,46.2577,46.2744,46.2161,46.2244,19877.0
2016-03-03 15:40:00,55.48,55.57,55.48,55.55,29402.0,46.2244,46.2994,46.2244,46.2827,29402.0
2016-03-03 15:45:00,55.55,55.56,55.53,55.55,28749.0,46.2827,46.2911,46.2661,46.2827,28749.0
2016-03-03 15:50:00,55.54,55.54,55.47,55.54,69637.0,46.2744,46.2744,46.2161,46.2744,69637.0
2016-03-03 15:55:00,55.53,55.54,55.43,55.47,151207.0,46.2661,46.2744,46.1827,46.2161,151207.0
2016-03-04 09:30:00,55.67,55.67,55.47,55.57,63436.0,46.3827,46.3827,46.2161,46.2994,63436.0
2016-03-04 09:35:00,55.57,55.68,55.33,55.46,46450.0,46.2994,46.391,46.0994,46.2077,46450.0
2016-03-04 09:40:00,55.42,55.48,55.22,55.37,49675.0,46.1744,46.2244,46.0078,46.1328,49675.0
2016-03-04 09:45:00,55.36,55.36,55.19,55.19,14529.0,46.1244,46.1244,45.9828,45.9828,14529.0
2016-03-04 09:50:00,55.21,55.34,55.11,55.18,16700.0,45.9994,46.1078,45.9161,45.9745,16700.0
2016-03-04 09:55:00,55.18,55.29,55.11,55.11,29540.0,45.9745,46.0661,45.9161,45.9161,29540.0
2016-03-04 10:00:00,55.11,55.27,55.11,55.22,23816.0,45.9161,46.0494,45.9161,46.0078,23816.0
2016-03-04 10:05:00,55.17,55.28,55.16,55.19,18857.0,45.9661,46.0578,45.9578,45.9828,18857.0
2016-03-04 10:10:00,55.17,55.34,55.16,55.27,13733.0,45.9661,46.1078,45.9578,46.0494,13733.0
2016-03-04 10:15:00,55.29,55.32,55.24,55.29,17518.0,46.0661,46.0911,46.0244,46.0661,17518.0
2016-03-04 10:20:00,55.31,55.36,55.25,55.32,17403.0,46.0828,46.1244,46.0328,46.0911,17403.0
2016-03-04 10:25:00,55.36,55.46,55.32,55.46,29866.0,46.1244,46.2077,46.0911,46.2077,29866.0
2016-03-04 10:30:00,55.47,55.53,55.31,55.39,24673.0,46.2161,46.2661,46.0828,46.1494,24673.0
2016-03-04 10:35:00,55.39,55.54,55.38,55.54,30989.0,46.1494,46.2744,46.1411,46.2744,30989.0
2016-03-04 10:40:00,55.53,55.56,55.41,55.55,23006.0,46.2661,46.2911,46.1661,46.2827,23006.0
2016-03-04 10:45:00,55.55,55.77,55.53,55.77,29602.0,46.2827,46.466,46.2661,46.466,29602.0
2016-03-04 10:50:00,55.77,55.87,55.72,55.76,26382.0,46.466,46.5493,46.4244,46.4577,26382.0
2016-03-04 10:55:00,55.75,55.83,55.71,55.74,18413.0,46.4494,46.516,46.416,46.441,18413.0
2016-03-04 11:00:00,55.77,55.87,55.75,55.85,20923.0,46.466,46.5493,46.4494,46.5327,20923.0
2016-03-04 11:05:00,55.86,55.93,55.83,55.88,25078.0,46.541,46.5993,46.516,46.5577,25078.0
2016-03-04 11:10:00,55.88,55.89,55.77,55.83,17656.0,46.5577,46.566,46.466,46.516,17656.0
2016-03-04 11:15:00,55.82,55.89,55.72,55.87,19752.0,46.5077,46.566,46.4244,46.5493,19752.0
2016-03-04 11:20:00,55.85,55.88,55.7,55.72,15034.0,46.5327,46.5577,46.4077,46.4244,15034.0
2016-03-04 11:25:00,55.7,55.75,55.68,55.73,29807.0,46.4077,46.4494,46.391,46.4327,29807.0
2016-03-04 11:30:00,55.71,55.76,55.62,55.63,29351.0,46.416,46.4577,46.341,46.3494,29351.0
2016-03-04 11:35:00,55.64,55.75,55.61,55.63,18678.0,46.3577,46.4494,46.3327,46.3494,18678.0
2016-03-04 11:40:00,55.61,55.61,55.49,55.54,15552.0,46.3327,46.3327,46.2327,46.2744,15552.0
2016-03-04 11:45:00,55.56,55.65,55.53,55.65,21141.0,46.2911,46.366,46.2661,46.366,21141.0
2016-03-04 11:50:00,55.62,55.68,55.59,55.68,23401.0,46.341,46.391,46.3161,46.391,23401.0
2016-03-04 11:55:00,55.67,55.73,55.63,55.71,11723.0,46.3827,46.4327,46.3494,46.416,11723.0
2016-03-04 12:00:00,55.71,55.77,55.71,55.72,9832.0,46.416,46.466,46.416,46.4244,9832.0
2016-03-04 12:05:00,55.72,55.78,55.72,55.75,5242.0,46.4244,46.4744,46.4244,46.4494,5242.0
2016-03-04 12:10:00,55.76,55.81,55.71,55.73,11084.0,46.4577,46.4994,46.416,46.4327,11084.0
2016-03-04 12:15:00,55.73,55.75,55.69,55.73,4627.0,46.4327,46.4494,46.3994,46.4327,4627.0
2016-03-04 12:20:00,55.73,55.75,55.69,55.71,15727.0,46.4327,46.4494,46.3994,46.416,15727.0
2016-03-04 12:25:00,55.7,55.78,55.7,55.76,15521.0,46.4077,46.4744,46.4077,46.4577,15521.0
2016-03-04 12:30:00,55.75,55.9,55.73,55.9,13724.0,46.4494,46.5743,46.4327,46.5743,13724.0
2016-03-04 12:35:00,55.91,55.97,55.89,55.92,9807.0,46.5827,46.6327,46.566,46.591,9807.0
2016-03-04 12:40:00,55.94,55.95,55.87,55.88,4800.0,46.6077,46.616,46.5493,46.5577,4800.0
2016-03-04 12:45:00,55.88,55.89,55.79,55.84,5110.0,46.5577,46.566,46.4827,46.5243,5110.0
2016-03-04 12:50:00,55.85,55.94,55.84,55.91,21200.0,46.5327,46.6077,46.5243,46.5827,21200.0
2016-03-04 12:55:00,55.9,55.94,55.84,55.94,39648.0,46.5743,46.6077,46.5243,46.6077,39648.0
2016-03-04 13:00:00,55.95,56.0,55.9,55.99,24544.0,46.616,46.6577,46.5743,46.6493,24544.0
2016-03-04 13:05:00,55.97,56.02,55.97,55.97,38523.0,46.6327,46.6743,46.6327,46.6327,38523.0
2016-03-04 13:10:00,55.97,56.04,55.97,55.99,41010.0,46.6327,46.691,46.6327,46.6493,41010.0
2016-03-04 13:15:00,55.99,56.01,55.96,56.01,7400.0,46.6493,46.666,46.6243,46.666,7400.0
2016-03-04 13:20:00,56.01,56.03,55.98,56.01,4550.0,46.666,46.6826,46.641,46.666,4550.0
2016-03-04 13:25:00,56.02,56.07,56.01,56.06,51195.0,46.6743,46.716,46.666,46.7076,51195.0
2016-03-04 13:30:00,56.06,56.07,56.02,56.02,12532.0,46.7076,46.716,46.6743,46.6743,12532.0
2016-03-04 13:35:00,56.02,56.13,56.02,56.11,31514.0,46.6743,46.766,46.6743,46.7493,31514.0
2016-03-04 13:40:00,56.13,56.18,56.1,56.17,4600.0,46.766,46.8076,46.741,46.7993,4600.0
2016-03-04 13:45:00,56.16,56.21,56.14,56.15,9541.0,46.791,46.8326,46.7743,46.7826,9541.0
2016-03-04 13:50:00,56.15,56.15,56.09,56.09,15299.0,46.7826,46.7826,46.7326,46.7326,15299.0
2016-03-04 13:55:00,56.09,56.09,56.03,56.03,24997.0,46.7326,46.7326,46.6826,46.6826,24997.0
2016-03-04 14:00:00,56.04,56.08,56.01,56.05,18905.0,46.691,46.7243,46.666,46.6993,18905.0
2016-03-04 14:05:00,56.04,56.11,56.04,56.1,21875.0,46.691,46.7493,46.691,46.741,21875.0
2016-03-04 14:10:00,56.08,56.1,56.03,56.04,36023.0,46.7243,46.741,46.6826,46.691,36023.0
2016-03-04 14:15:00,56.03,56.07,56.0,56.05,74634.0,46.6826,46.716,46.6577,46.6993,74634.0
2016-03-04 14:20:00,56.05,56.08,56.04,56.05,52531.0,46.6993,46.7243,46.691,46.6993,52531.0
2016-03-04 14:25:00,56.05,56.05,55.8,55.8,38939.0,46.6993,46.6993,46.491,46.491,38939.0
2016-03-04 14:30:00,55.8,55.82,55.75,55.81,12603.0,46.491,46.5077,46.4494,46.4994,12603.0
2016-03-04 14:35:00,55.81,55.81,55.68,55.68,10034.0,46.4994,46.4994,46.391,46.391,10034.0
2016-03-04 14:40:00,55.69,55.76,55.66,55.72,21351.0,46.3994,46.4577,46.3744,46.4244,21351.0
2016-03-04 14:45:00,55.72,55.72,55.65,55.7,15881.0,46.4244,46.4244,46.366,46.4077,15881.0
2016-03-04 14:50:00,55.7,55.7,55.61,55.62,44996.0,46.4077,46.4077,46.3327,46.341,44996.0
2016-03-04 14:55:00,55.62,55.67,55.6,55.67,42712.0,46.341,46.3827,46.3244,46.3827,42712.0
2016-03-04 15:00:00,55.66,55.67,55.63,55.65,28670.0,46.3744,46.3827,46.3494,46.366,28670.0
2016-03-04 15:05:00,55.65,55.67,55.64,55.67,16681.0,46.366,46.3827,46.3577,46.3827,16681.0
2016-03-04 15:10:00,55.67,55.67,55.59,55.62,22218.0,46.3827,46.3827,46.3161,46.341,22218.0
2016-03-04 15:15:00,55.61,55.75,55.61,55.75,13459.0,46.3327,46.4494,46.3327,46.4494,13459.0
2016-03-04 15:20:00,55.76,55.79,55.7,55.75,17584.0,46.4577,46.4827,46.4077,46.4494,17584.0
2016-03-04 15:25:00,55.75,55.79,55.74,55.77,18832.0,46.4494,46.4827,46.441,46.466,18832.0
2016-03-04 15:30:00,55.77,55.83,55.75,55.82,47274.0,46.466,46.516,46.4494,46.5077,47274.0
2016-03-04 15:35:00,55.82,55.83,55.79,55.81,42393.0,46.5077,46.516,46.4827,46.4994,42393.0
2016-03-04 15:40:00,55.81,55.87,55.8,55.84,31107.0,46.4994,46.5493,46.491,46.5243,31107.0
2016-03-04 15:45:00,55.84,55.88,55.81,55.86,34121.0,46.5243,46.5577,46.4994,46.541,34121.0
2016-03-04 15:50:00,55.85,55.86,55.76,55.79,30761.0,46.5327,46.541,46.4577,46.4827,30761.0
2016-03-04 15:55:00,55.79,55.81,55.74,55.77,103599.0,46.4827,46.4994,46.441,46.466,103599.0
2016-03-07 09:30:00,55.16,55.92,55.16,55.3,48881.0,45.9578,46.591,45.9578,46.0744,48881.0
2016-03-07 09:35:00,55.3,55.72,55.28,55.6,47603.0,46.0744,46.4244,46.0578,46.3244,47603.0
2016-03-07 09:40:00,55.62,55.83,55.56,55.83,41398.0,46.341,46.516,46.2911,46.516,41398.0
2016-03-07 09:45:00,55.88,55.88,55.73,55.82,9274.0,46.5577,46.5577,46.4327,46.5077,9274.0
2016-03-07 09:50:00,55.82,55.85,55.64,55.65,15537.0,46.5077,46.5327,46.3577,46.366,15537.0
2016-03-07 09:55:00,55.65,55.78,55.64,55.68,16948.0,46.366,46.4744,46.3577,46.391,16948.0
2016-03-07 10:00:00,55.68,55.7,55.56,55.64,20580.0,46.391,46.4077,46.2911,46.3577,20580.0
2016-03-07 10:05:00,55.65,55.77,55.63,55.67,15360.0,46.366,46.466,46.3494,46.3827,15360.0
2016-03-07 10:10:00,55.65,55.87,55.65,55.86,25695.0,46.366,46.5493,46.366,46.541,25695.0
2016-03-07 10:15:00,55.88,55.88,55.77,55.82,17599.0,46.5577,46.5577,46.466,46.5077,17599.0
2016-03-07 10:20:00,55.8,55.91,55.73,55.9,11965.0,46.491,46.5827,46.4327,46.5743,11965.0
2016-03-07 10:25:00,55.93,55.96,55.8,55.86,36875.0,46.5993,46.6243,46.491,46.541,36875.0
2016-03-07 10:30:00,55.87,56.01,55.87,56.0,50522.0,46.5493,46.666,46.5493,46.6577,50522.0
2016-03-07 10:35:00,56.0,56.01,55.86,55.94,39706.0,46.6577,46.666,46.541,46.6077,39706.0
2016-03-07 10:40:00,55.96,56.01,55.88,55.89,16817.0,46.6243,46.666,46.5577,46.566,16817.0
2016-03-07 10:45:00,55.9,55.91,55.79,55.9,27842.0,46.5743,46.5827,46.4827,46.5743,27842.0
2016-03-07 10:50:00,55.9,55.91,55.83,55.9,23362.0,46.5743,46.5827,46.516,46.5743,23362.0
2016-03-07 10:55:00,55.91,55.92,55.79,55.89,21611.0,46.5827,46.591,46.4827,46.566,21611.0
2016-03-07 11:00:00,55.9,55.96,55.85,55.95,24769.0,46.5743,46.6243,46.5327,46.616,24769.0
2016-03-07 11:05:00,55.91,56.15,55.91,56.13,20377.0,46.5827,46.7826,46.5827,46.766,20377.0
2016-03-07 11:10:00,56.13,56.27,56.13,56.25,14600.0,46.766,46.8826,46.766,46.8659,14600.0
2016-03-07 11:15:00,56.26,56.26,55.95,55.95,18408.0,46.8743,46.8743,46.616,46.616,18408.0
2016-03-07 11:20:00,55.92,56.07,55.92,56.01,23699.0,46.591,46.716,46.591,46.666,23699.0
2016-03-07 11:25:00,55.99,56.03,55.94,55.98,35941.0,46.6493,46.6826,46.6077,46.641,35941.0
2016-03-07 11:30:00,55.98,56.09,55.98,56.09,11206.0,46.641,46.7326,46.641,46.7326,11206.0
2016-03-07 11:35:00,56.09,56.29,56.08,56.15,28562.0,46.7326,46.8993,46.7243,46.7826,28562.0
2016-03-07 11:40:00,56.16,56.21,56.09,56.21,14731.0,46.791,46.8326,46.7326,46.8326,14731.0
2016-03-07 11:45:00,56.2,56.37,56.18,56.34,17787.0,46.8243,46.9659,46.8076,46.9409,17787.0
2016-03-07 11:50:00,56.34,56.37,56.29,56.3,16292.0,46.9409,46.9659,46.8993,46.9076,16292.0
2016-03-07 11:55:00,56.3,56.32,56.11,56.16,11900.0,46.9076,46.9243,46.7493,46.791,11900.0
2016-03-07 12:00:00,56.16,56.17,56.09,56.1,8700.0,46.791,46.7993,46.7326,46.741,8700.0
2016-03-07 12:05:00,56.09,56.14,56.05,56.13,18180.0,46.7326,46.7743,46.6993,46.766,18180.0
2016-03-07 12:10:00,56.13,56.15,56.08,56.13,9313.0,46.766,46.7826,46.7243,46.766,9313.0
2016-03-07 12:15:00,56.13,56.15,56.08,56.1,30300.0,46.766,46.7826,46.7243,46.741,30300.0
2016-03-07 12:20:00,56.1,56.14,56.1,56.14,7226.0,46.741,46.7743,46.741,46.7743,7226.0
2016-03-07 12:25:00,56.14,56.16,56.07,56.13,20359.0,46.7743,46.791,46.716,46.766,20359.0
2016-03-07 12:30:00,56.13,56.15,56.1,56.14,10031.0,46.766,46.7826,46.741,46.7743,10031.0
2016-03-07 12:35:00,56.14,56.14,56.09,56.1,8387.0,46.7743,46.7743,46.7326,46.741,8387.0
2016-03-07 12:40:00,56.1,56.17,56.1,56.15,9755.0,46.741,46.7993,46.741,46.7826,9755.0
2016-03-07 12:45:00,56.17,56.2,56.14,56.18,14440.0,46.7993,46.8243,46.7743,46.8076,14440.0
2016-03-07 12:50:00,56.18,56.24,56.17,56.23,14722.0,46.8076,46.8576,46.7993,46.8493,14722.0
2016-03-07 12:55:00,56.22,56.23,56.19,56.2,8765.0,46.841,46.8493,46.816,46.8243,8765.0
2016-03-07 13:00:00,56.22,56.25,56.16,56.2,23714.0,46.841,46.8659,46.791,46.8243,23714.0
2016-03-07 13:05:00,56.19,56.21,56.14,56.18,17700.0,46.816,46.8326,46.7743,46.8076,17700.0
2016-03-07 13:10:00,56.17,56.2,56.16,56.18,7071.0,46.7993,46.8243,46.791,46.8076,7071.0
2016-03-07 13:15:00,56.19,56.19,56.15,56.15,8402.0,46.816,46.816,46.7826,46.7826,8402.0
2016-03-07 13:20:00,56.14,56.15,56.0,56.04,11347.0,46.7743,46.7826,46.6577,46.691,11347.0
2016-03-07 13:25:00,56.04,56.09,56.04,56.04,9611.0,46.691,46.7326,46.691,46.691,9611.0
2016-03-07 13:30:00,56.07,56.07,55.92,55.95,38116.0,46.716,46.716,46.591,46.616,38116.0
2016-03-07 13:35:00,55.95,55.95,55.86,55.89,37652.0,46.616,46.616,46.541,46.566,37652.0
2016-03-07 13:40:00,55.9,55.92,55.81,55.86,31027.0,46.5743,46.591,46.4994,46.541,31027.0
2016-03-07 13:45:00,55.87,55.92,55.85,55.86,13790.0,46.5493,46.591,46.5327,46.541,13790.0
2016-03-07 13:50:00,55.85,55.95,55.85,55.89,13736.0,46.5327,46.616,46.5327,46.566,13736.0
2016-03-07 13:55:00,55.88,55.93,55.88,55.9,8639.0,46.5577,46.5993,46.5577,46.5743,8639.0
2016-03-07 14:00:00,55.92,55.96,55.86,55.87,14975.0,46.591,46.6243,46.541,46.5493,14975.0
2016-03-07 14:05:00,55.86,55.94,55.84,55.9,14892.0,46.541,46.6077,46.5243,46.5743,14892.0
2016-03-07 14:10:00,55.88,55.98,55.88,55.98,8042.0,46.5577,46.641,46.5577,46.641,8042.0
2016-03-07 14:15:00,55.97,55.99,55.88,55.88,13724.0,46.6327,46.6493,46.5577,46.5577,13724.0
2016-03-07 14:20:00,55.87,55.95,55.87,55.93,10847.0,46.5493,46.616,46.5493,46.5993,10847.0
2016-03-07 14:25:00,55.94,55.94,55.84,55.93,28337.0,46.6077,46.6077,46.5243,46.5993,28337.0
2016-03-07 14:30:00,55.93,55.94,55.87,55.88,18422.0,46.5993,46.6077,46.5493,46.5577,18422.0
2016-03-07 14:35:00,55.89,55.9,55.77,55.83,27054.0,46.566,46.5743,46.466,46.516,27054.0
2016-03-07 14:40:00,55.82,55.9,55.81,55.9,9300.0,46.5077,46.5743,46.4994,46.5743,9300.0
2016-03-07 14:45:00,55.91,55.96,55.86,55.86,13527.0,46.5827,46.6243,46.541,46.541,13527.0
2016-03-07 14:50:00,55.86,55.88,55.81,55.87,18912.0,46.541,46.5577,46.4994,46.5493,18912.0
2016-03-07 14:55:00,55.88,55.94,55.88,55.93,13085.0,46.5577,46.6077,46.5577,46.5993,13085.0
2016-03-07 15:00:00,55.93,55.95,55.89,55.92,16156.0,46.5993,46.616,46.566,46.591,16156.0
2016-03-07 15:05:00,55.9,55.99,55.89,55.99,15871.0,46.5743,46.6493,46.566,46.6493,15871.0
2016-03-07 15:10:00,56.0,56.1,55.99,56.1,21765.0,46.6577,46.741,46.6493,46.741,21765.0
2016-03-07 15:15:00,56.1,56.19,56.09,56.18,18672.0,46.741,46.816,46.7326,46.8076,18672.0
2016-03-07 15:20:00,56.19,56.22,56.17,56.22,18765.0,46.816,46.841,46.7993,46.841,18765.0
2016-03-07 15:25:00,56.21,56.31,56.21,56.25,26160.0,46.8326,46.9159,46.8326,46.8659,26160.0
2016-03-07 15:30:00,56.25,56.33,56.25,56.27,24442.0,46.8659,46.9326,46.8659,46.8826,24442.0
2016-03-07 15:35:00,56.29,56.46,56.28,56.45,36915.0,46.8993,47.0409,46.8909,47.0326,36915.0
2016-03-07 15:40:00,56.45,56.45,56.34,56.37,32656.0,47.0326,47.0326,46.9409,46.9659,32656.0
2016-03-07 15:45:00,56.37,56.4,56.3,56.32,40105.0,46.9659,46.9909,46.9076,46.9243,40105.0
2016-03-07 15:50:00,56.34,56.41,56.31,56.4,51244.0,46.9409,46.9993,46.9159,46.9909,51244.0
2016-03-07 15:55:00,56.4,56.49,56.37,56.49,170796.0,46.9909,47.0659,46.9659,47.0659,170796.0
2016-03-08 09:30:00,55.98,56.21,55.87,56.02,38390.0,46.641,46.8326,46.5493,46.6743,38390.0
2016-03-08 09:35:00,56.01,56.11,55.97,56.03,30824.0,46.666,46.7493,46.6327,46.6826,30824.0
2016-03-08 09:40:00,56.03,56.04,55.79,55.81,52144.0,46.6826,46.691,46.4827,46.4994,52144.0
2016-03-08 09:45:00,55.8,55.88,55.77,55.87,21305.0,46.491,46.5577,46.466,46.5493,21305.0
2016-03-08 09:50:00,55.87,55.92,55.84,55.89,34026.0,46.5493,46.591,46.5243,46.566,34026.0
2016-03-08 09:55:00,55.9,55.91,55.8,55.84,31898.0,46.5743,46.5827,46.491,46.5243,31898.0
2016-03-08 10:00:00,55.84,55.85,55.56,55.66,65752.0,46.5243,46.5327,46.2911,46.3744,65752.0
2016-03-08 10:05:00,55.66,55.74,55.56,55.57,53567.0,46.3744,46.441,46.2911,46.2994,53567.0
2016-03-08 10:10:00,55.55,55.59,55.51,55.52,30015.0,46.2827,46.3161,46.2494,46.2577,30015.0
2016-03-08 10:15:00,55.53,55.62,55.45,55.46,31768.0,46.2661,46.341,46.1994,46.2077,31768.0
2016-03-08 10:20:00,55.47,55.51,55.32,55.35,49599.0,46.2161,46.2494,46.0911,46.1161,49599.0
2016-03-08 10:25:00,55.34,55.35,55.15,55.15,46149.0,46.1078,46.1161,45.9495,45.9495,46149.0
2016-03-08 10:30:00,55.15,55.16,55.05,55.13,47180.0,45.9495,45.9578,45.8661,45.9328,47180.0
2016-03-08 10:35:00,55.14,55.19,55.06,55.19,45383.0,45.9411,45.9828,45.8745,45.9828,45383.0
2016-03-08 10:40:00,55.16,55.29,55.12,55.23,24500.0,45.9578,46.0661,45.9245,46.0161,24500.0
2016-03-08 10:45:00,55.23,55.31,55.21,55.24,25918.0,46.0161,46.0828,45.9994,46.0244,25918.0
2016-03-08 10:50:00,55.24,55.32,55.2,55.24,17847.0,46.0244,46.0911,45.9911,46.0244,17847.0
2016-03-08 10:55:00,55.24,55.34,55.24,55.34,14360.0,46.0244,46.1078,46.0244,46.1078,14360.0
2016-03-08 11:00:00,55.36,55.58,55.34,55.56,23912.0,46.1244,46.3077,46.1078,46.2911,23912.0
2016-03-08 11:05:00,55.56,55.69,55.54,55.67,22916.0,46.2911,46.3994,46.2744,46.3827,22916.0
2016-03-08 11:10:00,55.67,55.69,55.53,55.53,13240.0,46.3827,46.3994,46.2661,46.2661,13240.0
2016-03-08 11:15:00,55.52,55.62,55.52,55.61,24032.0,46.2577,46.341,46.2577,46.3327,24032.0
2016-03-08 11:20:00,55.6,55.6,55.5,55.5,19891.0,46.3244,46.3244,46.2411,46.2411,19891.0
2016-03-08 11:25:00,55.51,55.68,55.51,55.62,18370.0,46.2494,46.391,46.2494,46.341,18370.0
2016-03-08 11:30:00,55.61,55.64,55.52,55.52,20343.0,46.3327,46.3577,46.2577,46.2577,20343.0
2016-03-08 11:35:00,55.52,55.53,55.42,55.46,30276.0,46.2577,46.2661,46.1744,46.2077,30276.0
2016-03-08 11:40:00,55.44,55.54,55.41,55.53,25129.0,46.1911,46.2744,46.1661,46.2661,25129.0
2016-03-08 11:45:00,55.53,55.56,55.45,55.46,10971.0,46.2661,46.2911,46.1994,46.2077,10971.0
2016-03-08 11:50:00,55.47,55.62,55.46,55.6,17347.0,46.2161,46.341,46.2077,46.3244,17347.0
2016-03-08 11:55:00,55.57,55.7,55.57,55.64,19196.0,46.2994,46.4077,46.2994,46.3577,19196.0
2016-03-08 12:00:00,55.63,55.67,55.57,55.6,11679.0,46.3494,46.3827,46.2994,46.3244,11679.0
2016-03-08 12:05:00,55.6,55.71,55.6,55.67,18977.0,46.3244,46.416,46.3244,46.3827,18977.0
2016-03-08 12:10:00,55.67,55.76,55.67,55.73,17772.0,46.3827,46.4577,46.3827,46.4327,17772.0
2016-03-08 12:15:00,55.71,55.85,55.68,55.79,17162.0,46.416,46.5327,46.391,46.4827,17162.0
2016-03-08 12:20:00,55.77,55.79,55.72,55.75,15825.0,46.466,46.4827,46.4244,46.4494,15825.0
2016-03-08 12:25:00,55.73,55.82,55.73,55.77,12160.0,46.4327,46.5077,46.4327,46.466,12160.0
2016-03-08 12:30:00,55.78,55.83,55.68,55.71,45455.0,46.4744,46.516,46.391,46.416,45455.0
2016-03-08 12:35:00,55.7,55.71,55.52,55.52,21312.0,46.4077,46.416,46.2577,46.2577,21312.0
2016-03-08 12:40:00,55.52,55.62,55.51,55.51,8012.0,46.2577,46.341,46.2494,46.2494,8012.0
2016-03-08 12:45:00,55.51,55.59,55.5,55.55,7966.0,46.2494,46.3161,46.2411,46.2827,7966.0
2016-03-08 12:50:00,55.54,55.54,55.47,55.49,7257.0,46.2744,46.2744,46.2161,46.2327,7257.0
2016-03-08 12:55:00,55.47,55.52,55.44,55.48,11593.0,46.2161,46.2577,46.1911,46.2244,11593.0
2016-03-08 13:00:00,55.48,55.54,55.45,55.54,23094.0,46.2244,46.2744,46.1994,46.2744,23094.0
2016-03-08 13:05:00,55.54,55.58,55.51,55.58,6400.0,46.2744,46.3077,46.2494,46.3077,6400.0
2016-03-08 13:10:00,55.58,55.59,55.48,55.5,5168.0,46.3077,46.3161,46.2244,46.2411,5168.0
2016-03-08 13:15:00,55.48,55.56,55.46,55.49,12100.0,46.2244,46.2911,46.2077,46.2327,12100.0
2016-03-08 13:20:00,55.51,55.59,55.47,55.55,14885.0,46.2494,46.3161,46.2161,46.2827,14885.0
2016-03-08 13:25:00,55.55,55.62,55.54,55.59,10247.0,46.2827,46.341,46.2744,46.3161,10247.0
2016-03-08 13:30:00,55.61,55.7,55.61,55.66,13060.0,46.3327,46.4077,46.3327,46.3744,13060.0
2016-03-08 13:35:00,55.66,55.7,55.65,55.67,9576.0,46.3744,46.4077,46.366,46.3827,9576.0
2016-03-08 13:40:00,55.67,55.69,55.64,55.66,7294.0,46.3827,46.3994,46.3577,46.3744,7294.0
2016-03-08 13:45:00,55.65,55.69,55.63,55.64,14553.0,46.366,46.3994,46.3494,46.3577,14553.0
2016-03-08 13:50:00,55.64,55.67,55.6,55.6,19449.0,46.3577,46.3827,46.3244,46.3244,19449.0
2016-03-08 13:55:00,55.61,55.67,55.61,55.66,6410.0,46.3327,46.3827,46.3327,46.3744,6410.0
2016-03-08 14:00:00,55.66,55.73,55.61,55.69,24038.0,46.3744,46.4327,46.3327,46.3994,24038.0
2016-03-08 14:05:00,55.69,55.82,55.69,55.81,17753.0,46.3994,46.5077,46.3994,46.4994,17753.0
2016-03-08 14:10:00,55.8,55.82,55.74,55.74,12380.0,46.491,46.5077,46.441,46.441,12380.0
2016-03-08 14:15:00,55.76,55.77,55.65,55.68,62898.0,46.4577,46.466,46.366,46.391,62898.0
2016-03-08 14:20:00,55.68,55.72,55.58,55.58,15220.0,46.391,46.4244,46.3077,46.3077,15220.0
2016-03-08 14:25:00,55.58,55.61,55.52,55.54,10442.0,46.3077,46.3327,46.2577,46.2744,10442.0
2016-03-08 14:30:00,55.54,55.56,55.52,55.54,10073.0,46.2744,46.2911,46.2577,46.2744,10073.0
2016-03-08 14:35:00,55.55,55.55,55.41,55.46,31368.0,46.2827,46.2827,46.1661,46.2077,31368.0
2016-03-08 14:40:00,55.46,55.52,55.42,55.52,10932.0,46.2077,46.2577,46.1744,46.2577,10932.0
2016-03-08 14:45:00,55.52,55.59,55.48,55.48,23897.0,46.2577,46.3161,46.2244,46.2244,23897.0
2016-03-08 14:50:00,55.48,55.5,55.39,55.43,20524.0,46.2244,46.2411,46.1494,46.1827,20524.0
2016-03-08 14:55:00,55.44,55.5,55.42,55.46,16899.0,46.1911,46.2411,46.1744,46.2077,16899.0
2016-03-08 15:00:00,55.46,55.49,55.38,55.39,13275.0,46.2077,46.2327,46.1411,46.1494,13275.0
2016-03-08 15:05:00,55.38,55.44,55.38,55.4,26131.0,46.1411,46.1911,46.1411,46.1578,26131.0
2016-03-08 15:10:00,55.4,55.46,55.39,55.42,27369.0,46.1578,46.2077,46.1494,46.1744,27369.0
2016-03-08 15:15:00,55.43,55.47,55.38,55.4,32363.0,46.1827,46.2161,46.1411,46.1578,32363.0
2016-03-08 15:20:00,55.4,55.49,55.39,55.48,21951.0,46.1578,46.2327,46.1494,46.2244,21951.0
2016-03-08 15:25:00,55.48,55.5,55.42,55.43,75758.0,46.2244,46.2411,46.1744,46.1827,75758.0
2016-03-08 15:30:00,55.43,55.5,55.4,55.48,40271.0,46.1827,46.2411,46.1578,46.2244,40271.0
2016-03-08 15:35:00,55.47,55.51,55.4,55.43,39942.0,46.2161,46.2494,46.1578,46.1827,39942.0
2016-03-08 15:40:00,55.42,55.5,55.41,55.5,34272.0,46.1744,46.2411,46.1661,46.2411,34272.0
2016-03-08 15:45:00,55.49,55.54,55.47,55.49,43880.0,46.2327,46.2744,46.2161,46.2327,43880.0
2016-03-08 15:50:00,55.48,55.48,55.37,55.37,84139.0,46.2244,46.2244,46.1328,46.1328,84139.0
2016-03-08 15:55:00,55.36,55.39,55.21,55.35,295461.0,46.1244,46.1494,45.9994,46.1161,295461.0
2016-03-09 09:30:00,55.71,55.91,55.64,55.66,55268.0,46.416,46.5827,46.3577,46.3744,55268.0
2016-03-09 09:35:00,55.74,55.76,55.5,55.7,11098.0,46.441,46.4577,46.2411,46.4077,11098.0
2016-03-09 09:40:00,55.71,55.79,55.5,55.54,20192.0,46.416,46.4827,46.2411,46.2744,20192.0
2016-03-09 09:45:00,55.54,55.59,55.48,55.48,24296.0,46.2744,46.3161,46.2244,46.2244,24296.0
2016-03-09 09:50:00,55.48,55.49,55.4,55.43,30796.0,46.2244,46.2327,46.1578,46.1827,30796.0
2016-03-09 09:55:00,55.43,55.47,55.39,55.4,37104.0,46.1827,46.2161,46.1494,46.1578,37104.0
2016-03-09 10:00:00,55.39,55.46,55.33,55.42,51946.0,46.1494,46.2077,46.0994,46.1744,51946.0
2016-03-09 10:05:00,55.42,55.46,55.36,55.43,44320.0,46.1744,46.2077,46.1244,46.1827,44320.0
2016-03-09 10:10:00,55.42,55.46,55.35,55.39,32740.0,46.1744,46.2077,46.1161,46.1494,32740.0
2016-03-09 10:15:00,55.37,55.44,55.28,55.3,39148.0,46.1328,46.1911,46.0578,46.0744,39148.0
2016-03-09 10:20:00,55.3,55.34,55.26,55.3,46722.0,46.0744,46.1078,46.0411,46.0744,46722.0
2016-03-09 10:25:00,55.3,55.31,55.25,55.3,31232.0,46.0744,46.0828,46.0328,46.0744,31232.0
2016-03-09 10:30:00,55.31,55.43,55.31,55.39,48184.0,46.0828,46.1827,46.0828,46.1494,48184.0
2016-03-09 10:35:00,55.41,55.58,55.41,55.58,38446.0,46.1661,46.3077,46.1661,46.3077,38446.0
2016-03-09 10:40:00,55.57,55.65,55.57,55.6,32402.0,46.2994,46.366,46.2994,46.3244,32402.0
2016-03-09 10:45:00,55.59,55.59,55.43,55.46,28410.0,46.3161,46.3161,46.1827,46.2077,28410.0
2016-03-09 10:50:00,55.46,55.47,55.15,55.17,48160.0,46.2077,46.2161,45.9495,45.9661,48160.0
2016-03-09 10:55:00,55.17,55.17,55.05,55.06,216210.0,45.9661,45.9661,45.8661,45.8745,216210.0
2016-03-09 11:00:00,55.06,55.22,55.03,55.2,45286.0,45.8745,46.0078,45.8495,45.9911,45286.0
2016-03-09 11:05:00,55.2,55.2,55.04,55.08,41354.0,45.9911,45.9911,45.8578,45.8911,41354.0
2016-03-09 11:10:00,55.08,55.21,55.08,55.21,65832.0,45.8911,45.9994,45.8911,45.9994,65832.0
2016-03-09 11:15:00,55.23,55.3,55.18,55.3,53580.0,46.0161,46.0744,45.9745,46.0744,53580.0
2016-03-09 11:20:00,55.3,55.35,55.28,55.35,40200.0,46.0744,46.1161,46.0578,46.1161,40200.0
2016-03-09 11:25:00,55.34,55.45,55.34,55.43,47290.0,46.1078,46.1994,46.1078,46.1827,47290.0
2016-03-09 11:30:00,55.44,55.47,55.41,55.47,74468.0,46.1911,46.2161,46.1661,46.2161,74468.0
2016-03-09 11:35:00,55.46,55.48,55.31,55.36,85970.0,46.2077,46.2244,46.0828,46.1244,85970.0
2016-03-09 11:40:00,55.35,55.39,55.25,55.28,28144.0,46.1161,46.1494,46.0328,46.0578,28144.0
2016-03-09 11:45:00,55.29,55.34,55.29,55.3,15304.0,46.0661,46.1078,46.0661,46.0744,15304.0
2016-03-09 11:50:00,55.32,55.35,55.3,55.33,38904.0,46.0911,46.1161,46.0744,46.0994,38904.0
2016-03-09 11:55:00,55.32,55.39,55.3,55.36,16880.0,46.0911,46.1494,46.0744,46.1244,16880.0
2016-03-09 12:00:00,55.35,55.36,55.33,55.34,8400.0,46.1161,46.1244,46.0994,46.1078,8400.0
2016-03-09 12:05:00,55.34,55.34,55.2,55.23,33918.0,46.1078,46.1078,45.9911,46.0161,33918.0
2016-03-09 12:10:00,55.24,55.27,55.2,55.27,20800.0,46.0244,46.0494,45.9911,46.0494,20800.0
2016-03-09 12:15:00,55.25,55.28,55.25,55.27,32352.0,46.0328,46.0578,46.0328,46.0494,32352.0
2016-03-09 12:20:00,55.27,55.28,55.21,55.28,41420.0,46.0494,46.0578,45.9994,46.0578,41420.0
2016-03-09 12:25:00,55.29,55.33,55.24,55.24,30908.0,46.0661,46.0994,46.0244,46.0244,30908.0
2016-03-09 12:30:00,55.24,55.26,55.21,55.23,28604.0,46.0244,46.0411,45.9994,46.0161,28604.0
2016-03-09 12:35:00,55.22,55.23,55.16,55.21,19528.0,46.0078,46.0161,45.9578,45.9994,19528.0
2016-03-09 12:40:00,55.22,55.27,55.16,55.16,20070.0,46.0078,46.0494,45.9578,45.9578,20070.0
2016-03-09 12:45:00,55.15,55.17,55.08,55.08,41730.0,45.9495,45.9661,45.8911,45.8911,41730.0
2016-03-09 12:50:00,55.09,55.17,55.09,55.17,22636.0,45.8995,45.9661,45.8995,45.9661,22636.0
2016-03-09 12:55:00,55.16,55.16,55.07,55.08,17130.0,45.9578,45.9578,45.8828,45.8911,17130.0
2016-03-09 13:00:00,55.08,55.13,55.07,55.12,9100.0,45.8911,45.9328,45.8828,45.9245,9100.0
2016-03-09 13:05:00,55.11,55.14,55.06,55.13,24010.0,45.9161,45.9411,45.8745,45.9328,24010.0
2016-03-09 13:10:00,55.12,55.19,55.12,55.18,13302.0,45.9245,45.9828,45.9245,45.9745,13302.0
2016-03-09 13:15:00,55.18,55.18,55.12,55.13,18268.0,45.9745,45.9745,45.9245,45.9328,18268.0
2016-03-09 13:20:00,55.13,55.13,55.06,55.1,26062.0,45.9328,45.9328,45.8745,45.9078,26062.0
2016-03-09 13:25:00,55.1,55.13,55.1,55.11,44136.0,45.9078,45.9328,45.9078,45.9161,44136.0
2016-03-09 13:30:00,55.12,55.19,55.11,55.18,37590.0,45.9245,45.9828,45.9161,45.9745,37590.0
2016-03-09 13:35:00,55.19,55.24,55.18,55.21,18664.0,45.9828,46.0244,45.9745,45.9994,18664.0
2016-03-09 13:40:00,55.21,55.22,55.14,55.16,16456.0,45.9994,46.0078,45.9411,45.9578,16456.0
2016-03-09 13:45:00,55.15,55.28,55.14,55.25,52064.0,45.9495,46.0578,45.9411,46.0328,52064.0
2016-03-09 13:50:00,55.26,55.3,55.22,55.22,14000.0,46.0411,46.0744,46.0078,46.0078,14000.0
2016-03-09 13:55:00,55.22,55.28,55.21,55.22,36756.0,46.0078,46.0578,45.9994,46.0078,36756.0
2016-03-09 14:00:00,55.21,55.25,55.2,55.25,35806.0,45.9994,46.0328,45.9911,46.0328,35806.0
2016-03-09 14:05:00,55.25,55.3,55.23,55.3,27872.0,46.0328,46.0744,46.0161,46.0744,27872.0
2016-03-09 14:10:00,55.29,55.29,55.2,55.23,34224.0,46.0661,46.0661,45.9911,46.0161,34224.0
2016-03-09 14:15:00,55.23,55.25,55.21,55.22,29174.0,46.0161,46.0328,45.9994,46.0078,29174.0
2016-03-09 14:20:00,55.22,55.22,55.18,55.19,21670.0,46.0078,46.0078,45.9745,45.9828,21670.0
2016-03-09 14:25:00,55.19,55.19,55.14,55.18,64826.0,45.9828,45.9828,45.9411,45.9745,64826.0
2016-03-09 14:30:00,55.18,55.18,55.09,55.09,24286.0,45.9745,45.9745,45.8995,45.8995,24286.0
2016-03-09 14:35:00,55.09,55.1,55.02,55.1,60774.0,45.8995,45.9078,45.8411,45.9078,60774.0
2016-03-09 14:40:00,55.1,55.1,55.05,55.05,43236.0,45.9078,45.9078,45.8661,45.8661,43236.0
2016-03-09 14:45:00,55.05,55.08,55.02,55.05,63940.0,45.8661,45.8911,45.8411,45.8661,63940.0
2016-03-09 14:50:00,55.06,55.09,55.04,55.05,61762.0,45.8745,45.8995,45.8578,45.8661,61762.0
2016-03-09 14:55:00,55.05,55.06,55.01,55.05,34644.0,45.8661,45.8745,45.8328,45.8661,34644.0
2016-03-09 15:00:00,55.05,55.05,54.97,55.04,72544.0,45.8661,45.8661,45.7995,45.8578,72544.0
2016-03-09 15:05:00,55.04,55.04,54.92,54.94,97236.0,45.8578,45.8578,45.7578,45.7745,97236.0
2016-03-09 15:10:00,54.95,54.96,54.85,54.86,63132.0,45.7828,45.7912,45.6995,45.7078,63132.0
2016-03-09 15:15:00,54.86,54.9,54.84,54.9,56046.0,45.7078,45.7412,45.6912,45.7412,56046.0
2016-03-09 15:20:00,54.9,54.93,54.87,54.91,74236.0,45.7412,45.7662,45.7162,45.7495,74236.0
2016-03-09 15:25:00,54.92,54.98,54.89,54.98,67002.0,45.7578,45.8078,45.7328,45.8078,67002.0
2016-03-09 15:30:00,54.97,54.99,54.85,54.95,102612.0,45.7995,45.8162,45.6995,45.7828,102612.0
2016-03-09 15:35:00,54.94,54.95,54.88,54.9,77076.0,45.7745,45.7828,45.7245,45.7412,77076.0
2016-03-09 15:40:00,54.9,54.93,54.84,54.89,92282.0,45.7412,45.7662,45.6912,45.7328,92282.0
2016-03-09 15:45:00,54.89,54.93,54.89,54.92,83416.0,45.7328,45.7662,45.7328,45.7578,83416.0
2016-03-09 15:50:00,54.94,54.95,54.87,54.88,142916.0,45.7745,45.7828,45.7162,45.7245,142916.0
2016-03-09 15:55:00,54.88,54.95,54.85,54.91,348804.0,45.7245,45.7828,45.6995,45.7495,348804.0
2016-03-10 09:30:00,55.41,55.56,55.14,55.45,35857.0,46.1661,46.2911,45.9411,46.1994,35857.0
2016-03-10 09:35:00,55.49,55.59,55.29,55.59,16402.0,46.2327,46.3161,46.0661,46.3161,16402.0
2016-03-10 09:40:00,55.56,55.68,55.45,55.67,19297.0,46.2911,46.391,46.1994,46.3827,19297.0
2016-03-10 09:45:00,55.67,55.68,55.49,55.61,12414.0,46.3827,46.391,46.2327,46.3327,12414.0
2016-03-10 09:50:00,55.62,55.62,55.5,55.62,20443.0,46.341,46.341,46.2411,46.341,20443.0
2016-03-10 09:55:00,55.6,55.74,55.55,55.71,35136.0,46.3244,46.441,46.2827,46.416,35136.0
2016-03-10 10:00:00,55.68,55.81,55.64,55.79,45321.0,46.391,46.4994,46.3577,46.4827,45321.0
2016-03-10 10:05:00,55.77,55.8,55.58,55.65,17208.0,46.466,46.491,46.3077,46.366,17208.0
2016-03-10 10:10:00,55.66,55.69,55.46,55.5,24863.0,46.3744,46.3994,46.2077,46.2411,24863.0
2016-03-10 10:15:00,55.51,55.59,55.43,55.43,49725.0,46.2494,46.3161,46.1827,46.1827,49725.0
2016-03-10 10:20:00,55.41,55.57,55.4,55.52,15769.0,46.1661,46.2994,46.1578,46.2577,15769.0
2016-03-10 10:25:00,55.49,55.5,55.36,55.38,13524.0,46.2327,46.2411,46.1244,46.1411,13524.0
2016-03-10 10:30:00,55.36,55.36,55.16,55.19,12870.0,46.1244,46.1244,45.9578,45.9828,12870.0
2016-03-10 10:35:00,55.22,55.22,55.06,55.1,9653.0,46.0078,46.0078,45.8745,45.9078,9653.0
2016-03-10 10:40:00,55.11,55.19,55.07,55.17,9189.0,45.9161,45.9828,45.8828,45.9661,9189.0
2016-03-10 10:45:00,55.17,55.28,55.13,55.26,21308.0,45.9661,46.0578,45.9328,46.0411,21308.0
2016-03-10 10:50:00,55.27,55.38,55.25,55.37,19369.0,46.0494,46.1411,46.0328,46.1328,19369.0
2016-03-10 10:55:00,55.36,55.4,55.15,55.16,11269.0,46.1244,46.1578,45.9495,45.9578,11269.0
2016-03-10 11:00:00,55.17,55.18,54.98,55.03,6603.0,45.9661,45.9745,45.8078,45.8495,6603.0
2016-03-10 11:05:00,55.06,55.2,55.03,55.18,9088.0,45.8745,45.9911,45.8495,45.9745,9088.0
2016-03-10 11:10:00,55.2,55.25,55.12,55.22,18027.0,45.9911,46.0328,45.9245,46.0078,18027.0
2016-03-10 11:15:00,55.22,55.24,55.07,55.07,13850.0,46.0078,46.0244,45.8828,45.8828,13850.0
2016-03-10 11:20:00,55.04,55.06,54.96,54.97,10384.0,45.8578,45.8745,45.7912,45.7995,10384.0
2016-03-10 11:25:00,54.95,54.97,54.85,54.93,9790.0,45.7828,45.7995,45.6995,45.7662,9790.0
2016-03-10 11:30:00,54.93,54.94,54.76,54.88,24970.0,45.7662,45.7745,45.6245,45.7245,24970.0
2016-03-10 11:35:00,54.9,55.12,54.87,55.07,37875.0,45.7412,45.9245,45.7162,45.8828,37875.0
2016-03-10 11:40:00,55.07,55.19,55.07,55.17,16744.0,45.8828,45.9828,45.8828,45.9661,16744.0
2016-03-10 11:45:00,55.16,55.25,55.12,55.25,6961.0,45.9578,46.0328,45.9245,46.0328,6961.0
2016-03-10 11:50:00,55.27,55.27,55.15,55.17,14267.0,46.0494,46.0494,45.9495,45.9661,14267.0
2016-03-10 11:55:00,55.15,55.21,55.1,55.1,7625.0,45.9495,45.9994,45.9078,45.9078,7625.0
2016-03-10 12:00:00,55.08,55.26,55.08,55.22,7150.0,45.8911,46.0411,45.8911,46.0078,7150.0
2016-03-10 12:05:00,55.2,55.21,55.1,55.1,5885.0,45.9911,45.9994,45.9078,45.9078,5885.0
2016-03-10 12:10:00,55.09,55.1,55.04,55.09,4533.0,45.8995,45.9078,45.8578,45.8995,4533.0
2016-03-10 12:15:00,55.09,55.09,54.96,54.99,9104.0,45.8995,45.8995,45.7912,45.8162,9104.0
2016-03-10 12:20:00,54.99,55.0,54.82,54.85,7751.0,45.8162,45.8245,45.6745,45.6995,7751.0
2016-03-10 12:25:00,54.85,54.94,54.85,54.92,3524.0,45.6995,45.7745,45.6995,45.7578,3524.0
2016-03-10 12:30:00,54.92,54.92,54.81,54.89,9081.0,45.7578,45.7578,45.6662,45.7328,9081.0
2016-03-10 12:35:00,54.88,54.88,54.67,54.67,12580.0,45.7245,45.7245,45.5495,45.5495,12580.0
2016-03-10 12:40:00,54.66,54.67,54.49,54.5,17797.0,45.5412,45.5495,45.3996,45.4079,17797.0
2016-03-10 12:45:00,54.5,54.63,54.49,54.57,28839.0,45.4079,45.5162,45.3996,45.4662,28839.0
2016-03-10 12:50:00,54.58,54.66,54.56,54.59,8388.0,45.4745,45.5412,45.4579,45.4829,8388.0
2016-03-10 12:55:00,54.58,54.71,54.57,54.65,8389.0,45.4745,45.5829,45.4662,45.5329,8389.0
2016-03-10 13:00:00,54.65,54.67,54.56,54.57,12483.0,45.5329,45.5495,45.4579,45.4662,12483.0
2016-03-10 13:05:00,54.58,54.59,54.48,54.53,27000.0,45.4745,45.4829,45.3912,45.4329,27000.0
2016-03-10 13:10:00,54.51,54.54,54.42,54.45,12470.0,45.4162,45.4412,45.3412,45.3662,12470.0
2016-03-10 13:15:00,54.46,54.49,54.43,54.49,34576.0,45.3746,45.3996,45.3496,45.3996,34576.0
2016-03-10 13:20:00,54.52,54.53,54.46,54.5,5085.0,45.4246,45.4329,45.3746,45.4079,5085.0
2016-03-10 13:25:00,54.49,54.67,54.49,54.65,12650.0,45.3996,45.5495,45.3996,45.5329,12650.0
2016-03-10 13:30:00,54.65,54.73,54.62,54.65,11746.0,45.5329,45.5995,45.5079,45.5329,11746.0
2016-03-10 13:35:00,54.64,54.64,54.56,54.62,5952.0,45.5245,45.5245,45.4579,45.5079,5952.0
2016-03-10 13:40:00,54.64,54.64,54.57,54.59,7850.0,45.5245,45.5245,45.4662,45.4829,7850.0
2016-03-10 13:45:00,54.6,54.61,54.56,54.58,6467.0,45.4912,45.4995,45.4579,45.4745,6467.0
2016-03-10 13:50:00,54.57,54.65,54.57,54.65,6620.0,45.4662,45.5329,45.4662,45.5329,6620.0
2016-03-10 13:55:00,54.65,54.65,54.53,54.56,7862.0,45.5329,45.5329,45.4329,45.4579,7862.0
2016-03-10 14:00:00,54.57,54.65,54.56,54.63,7867.0,45.4662,45.5329,45.4579,45.5162,7867.0
2016-03-10 14:05:00,54.64,54.65,54.52,54.52,9396.0,45.5245,45.5329,45.4246,45.4246,9396.0
2016-03-10 14:10:00,54.51,54.59,54.45,54.59,9395.0,45.4162,45.4829,45.3662,45.4829,9395.0
2016-03-10 14:15:00,54.58,54.65,54.55,54.65,10746.0,45.4745,45.5329,45.4496,45.5329,10746.0
2016-03-10 14:20:00,54.64,54.74,54.6,54.73,9962.0,45.5245,45.6079,45.4912,45.5995,9962.0
2016-03-10 14:25:00,54.73,54.8,54.69,54.76,8631.0,45.5995,45.6578,45.5662,45.6245,8631.0
2016-03-10 14:30:00,54.78,54.81,54.72,54.78,9996.0,45.6412,45.6662,45.5912,45.6412,9996.0
2016-03-10 14:35:00,54.77,54.82,54.73,54.78,11386.0,45.6329,45.6745,45.5995,45.6412,11386.0
2016-03-10 14:40:00,54.8,54.98,54.8,54.96,10645.0,45.6578,45.8078,45.6578,45.7912,10645.0
2016-03-10 14:45:00,54.98,55.02,54.93,55.02,10597.0,45.8078,45.8411,45.7662,45.8411,10597.0
2016-03-10 14:50:00,55.02,55.07,55.0,55.0,12455.0,45.8411,45.8828,45.8245,45.8245,12455.0
2016-03-10 14:55:00,54.99,55.03,54.97,55.01,5908.0,45.8162,45.8495,45.7995,45.8328,5908.0
2016-03-10 15:00:00,55.01,55.06,54.89,54.95,13043.0,45.8328,45.8745,45.7328,45.7828,13043.0
2016-03-10 15:05:00,54.93,55.0,54.88,54.98,14651.0,45.7662,45.8245,45.7245,45.8078,14651.0
2016-03-10 15:10:00,54.99,55.0,54.9,55.0,19403.0,45.8162,45.8245,45.7412,45.8245,19403.0
2016-03-10 15:15:00,55.01,55.14,54.99,55.06,17807.0,45.8328,45.9411,45.8162,45.8745,17807.0
2016-03-10 15:20:00,55.06,55.06,54.95,55.04,12896.0,45.8745,45.8745,45.7828,45.8578,12896.0
2016-03-10 15:25:00,55.05,55.18,55.04,55.17,37602.0,45.8661,45.9745,45.8578,45.9661,37602.0
2016-03-10 15:30:00,55.15,55.17,55.06,55.09,28642.0,45.9495,45.9661,45.8745,45.8995,28642.0
2016-03-10 15:35:00,55.08,55.14,55.02,55.02,18265.0,45.8911,45.9411,45.8411,45.8411,18265.0
2016-03-10 15:40:00,55.03,55.06,54.96,54.99,29518.0,45.8495,45.8745,45.7912,45.8162,29518.0
2016-03-10 15:45:00,55.0,55.0,54.92,54.98,25829.0,45.8245,45.8245,45.7578,45.8078,25829.0
2016-03-10 15:50:00,54.99,55.08,54.99,55.05,51749.0,45.8162,45.8911,45.8162,45.8661,51749.0
2016-03-10 15:55:00,55.04,55.13,55.0,55.13,109926.0,45.8578,45.9328,45.8245,45.9328,109926.0
2016-03-11 09:30:00,55.83,55.83,55.0,55.63,38501.0,46.516,46.516,45.8245,46.3494,38501.0
2016-03-11 09:35:00,55.63,55.75,55.57,55.75,20005.0,46.3494,46.4494,46.2994,46.4494,20005.0
2016-03-11 09:40:00,55.74,55.94,55.68,55.91,16034.0,46.441,46.6077,46.391,46.5827,16034.0
2016-03-11 09:45:00,55.91,55.91,55.79,55.84,18277.0,46.5827,46.5827,46.4827,46.5243,18277.0
2016-03-11 09:50:00,55.84,56.02,55.83,56.02,15752.0,46.5243,46.6743,46.516,46.6743,15752.0
2016-03-11 09:55:00,55.99,56.03,55.89,55.89,18400.0,46.6493,46.6826,46.566,46.566,18400.0
2016-03-11 10:00:00,55.91,55.92,55.64,55.68,19485.0,46.5827,46.591,46.3577,46.391,19485.0
2016-03-11 10:05:00,55.68,55.69,55.54,55.54,17560.0,46.391,46.3994,46.2744,46.2744,17560.0
2016-03-11 10:10:00,55.56,55.7,55.52,55.62,29284.0,46.2911,46.4077,46.2577,46.341,29284.0
2016-03-11 10:15:00,55.64,55.7,55.6,55.68,16086.0,46.3577,46.4077,46.3244,46.391,16086.0
2016-03-11 10:20:00,55.67,55.7,55.57,55.64,23600.0,46.3827,46.4077,46.2994,46.3577,23600.0
2016-03-11 10:25:00,55.67,55.67,55.57,55.61,8200.0,46.3827,46.3827,46.2994,46.3327,8200.0
2016-03-11 10:30:00,55.63,55.78,55.63,55.77,15042.0,46.3494,46.4744,46.3494,46.466,15042.0
2016-03-11 10:35:00,55.75,55.8,55.73,55.74,14739.0,46.4494,46.491,46.4327,46.441,14739.0
2016-03-11 10:40:00,55.75,55.75,55.71,55.73,7300.0,46.4494,46.4494,46.416,46.4327,7300.0
2016-03-11 10:45:00,55.71,55.75,55.67,55.67,54490.0,46.416,46.4494,46.3827,46.3827,54490.0
2016-03-11 10:50:00,55.67,55.69,55.58,55.64,32958.0,46.3827,46.3994,46.3077,46.3577,32958.0
2016-03-11 10:55:00,55.62,55.64,55.55,55.63,36498.0,46.341,46.3577,46.2827,46.3494,36498.0
2016-03-11 11:00:00,55.6,55.68,55.6,55.65,44253.0,46.3244,46.391,46.3244,46.366,44253.0
2016-03-11 11:05:00,55.67,55.71,55.63,55.63,32056.0,46.3827,46.416,46.3494,46.3494,32056.0
2016-03-11 11:10:00,55.63,55.75,55.63,55.68,36418.0,46.3494,46.4494,46.3494,46.391,36418.0
2016-03-11 11:15:00,55.68,55.76,55.64,55.76,26908.0,46.391,46.4577,46.3577,46.4577,26908.0
2016-03-11 11:20:00,55.76,55.85,55.73,55.74,68634.0,46.4577,46.5327,46.4327,46.441,68634.0
2016-03-11 11:25:00,55.73,55.76,55.7,55.74,13543.0,46.4327,46.4577,46.4077,46.441,13543.0
2016-03-11 11:30:00,55.73,55.82,55.73,55.8,9034.0,46.4327,46.5077,46.4327,46.491,9034.0
2016-03-11 11:35:00,55.8,55.82,55.79,55.8,5700.0,46.491,46.5077,46.4827,46.491,5700.0
2016-03-11 11:40:00,55.8,55.85,55.77,55.81,35921.0,46.491,46.5327,46.466,46.4994,35921.0
2016-03-11 11:45:00,55.83,55.85,55.8,55.84,9840.0,46.516,46.5327,46.491,46.5243,9840.0
2016-03-11 11:50:00,55.83,55.83,55.79,55.8,3621.0,46.516,46.516,46.4827,46.491,3621.0
2016-03-11 11:55:00,55.79,55.81,55.75,55.79,6065.0,46.4827,46.4994,46.4494,46.4827,6065.0
2016-03-11 12:00:00,55.78,55.78,55.73,55.77,5314.0,46.4744,46.4744,46.4327,46.466,5314.0
2016-03-11 12:05:00,55.76,55.83,55.76,55.82,15800.0,46.4577,46.516,46.4577,46.5077,15800.0
2016-03-11 12:10:00,55.83,55.83,55.8,55.83,2726.0,46.516,46.516,46.491,46.516,2726.0
2016-03-11 12:15:00,55.84,55.84,55.81,55.82,5215.0,46.5243,46.5243,46.4994,46.5077,5215.0
2016-03-11 12:20:00,55.83,55.85,55.83,55.85,8771.0,46.516,46.5327,46.516,46.5327,8771.0
2016-03-11 12:25:00,55.85,55.86,55.81,55.85,13407.0,46.5327,46.541,46.4994,46.5327,13407.0
2016-03-11 12:30:00,55.84,55.87,55.81,55.81,6476.0,46.5243,46.5493,46.4994,46.4994,6476.0
2016-03-11 12:35:00,55.8,55.85,55.78,55.85,38823.0,46.491,46.5327,46.4744,46.5327,38823.0
2016-03-11 12:40:00,55.85,55.85,55.8,55.83,7854.0,46.5327,46.5327,46.491,46.516,7854.0
2016-03-11 12:45:00,55.83,55.87,55.8,55.87,17192.0,46.516,46.5493,46.491,46.5493,17192.0
2016-03-11 12:50:00,55.87,55.89,55.82,55.82,10264.0,46.5493,46.566,46.5077,46.5077,10264.0
2016-03-11 12:55:00,55.83,55.84,55.79,55.83,17467.0,46.516,46.5243,46.4827,46.516,17467.0
2016-03-11 13:00:00,55.82,55.86,55.7,55.75,51576.0,46.5077,46.541,46.4077,46.4494,51576.0
2016-03-11 13:05:00,55.76,55.77,55.63,55.7,31166.0,46.4577,46.466,46.3494,46.4077,31166.0
2016-03-11 13:10:00,55.72,55.73,55.7,55.72,4900.0,46.4244,46.4327,46.4077,46.4244,4900.0
2016-03-11 13:15:00,55.72,55.78,55.69,55.77,9882.0,46.4244,46.4744,46.3994,46.466,9882.0
2016-03-11 13:20:00,55.78,55.78,55.74,55.77,4900.0,46.4744,46.4744,46.441,46.466,4900.0
2016-03-11 13:25:00,55.76,55.78,55.71,55.77,6862.0,46.4577,46.4744,46.416,46.466,6862.0
2016-03-11 13:30:00,55.78,55.8,55.78,55.79,8156.0,46.4744,46.491,46.4744,46.4827,8156.0
2016-03-11 13:35:00,55.79,55.79,55.74,55.74,3445.0,46.4827,46.4827,46.441,46.441,3445.0
2016-03-11 13:40:00,55.73,55.73,55.7,55.72,3500.0,46.4327,46.4327,46.4077,46.4244,3500.0
2016-03-11 13:45:00,55.71,55.75,55.69,55.74,7495.0,46.416,46.4494,46.3994,46.441,7495.0
2016-03-11 13:50:00,55.74,55.74,55.71,55.74,5468.0,46.441,46.441,46.416,46.441,5468.0
2016-03-11 13:55:00,55.74,55.77,55.72,55.75,15283.0,46.441,46.466,46.4244,46.4494,15283.0
2016-03-11 14:00:00,55.76,55.8,55.76,55.8,9964.0,46.4577,46.491,46.4577,46.491,9964.0
2016-03-11 14:05:00,55.79,55.82,55.76,55.76,9467.0,46.4827,46.5077,46.4577,46.4577,9467.0
2016-03-11 14:10:00,55.76,55.78,55.73,55.74,15279.0,46.4577,46.4744,46.4327,46.441,15279.0
2016-03-11 14:15:00,55.73,55.73,55.7,55.73,9600.0,46.4327,46.4327,46.4077,46.4327,9600.0
2016-03-11 14:20:00,55.74,55.81,55.73,55.78,7338.0,46.441,46.4994,46.4327,46.4744,7338.0
2016-03-11 14:25:00,55.79,55.8,55.73,55.73,7211.0,46.4827,46.491,46.4327,46.4327,7211.0
2016-03-11 14:30:00,55.72,55.73,55.69,55.71,7912.0,46.4244,46.4327,46.3994,46.416,7912.0
2016-03-11 14:35:00,55.72,55.74,55.71,55.71,5746.0,46.4244,46.441,46.416,46.416,5746.0
2016-03-11 14:40:00,55.71,55.71,55.65,55.65,10813.0,46.416,46.416,46.366,46.366,10813.0
2016-03-11 14:45:00,55.65,55.78,55.65,55.75,9252.0,46.366,46.4744,46.366,46.4494,9252.0
2016-03-11 14:50:00,55.75,55.75,55.7,55.7,6194.0,46.4494,46.4494,46.4077,46.4077,6194.0
2016-03-11 14:55:00,55.69,55.69,55.64,55.66,7434.0,46.3994,46.3994,46.3577,46.3744,7434.0
2016-03-11 15:00:00,55.66,55.69,55.65,55.69,12353.0,46.3744,46.3994,46.366,46.3994,12353.0
2016-03-11 15:05:00,55.68,55.76,55.65,55.76,12601.0,46.391,46.4577,46.366,46.4577,12601.0
2016-03-11 15:10:00,55.76,55.77,55.71,55.76,36093.0,46.4577,46.466,46.416,46.4577,36093.0
2016-03-11 15:15:00,55.75,55.76,55.73,55.76,12779.0,46.4494,46.4577,46.4327,46.4577,12779.0
2016-03-11 15:20:00,55.75,55.81,55.74,55.78,16334.0,46.4494,46.4994,46.441,46.4744,16334.0
2016-03-11 15:25:00,55.79,55.8,55.77,55.77,8700.0,46.4827,46.491,46.466,46.466,8700.0
2016-03-11 15:30:00,55.77,55.79,55.74,55.77,26032.0,46.466,46.4827,46.441,46.466,26032.0
2016-03-11 15:35:00,55.78,55.81,55.76,55.81,22768.0,46.4744,46.4994,46.4577,46.4994,22768.0
2016-03-11 15:40:00,55.8,55.88,55.79,55.88,16173.0,46.491,46.5577,46.4827,46.5577,16173.0
2016-03-11 15:45:00,55.87,55.88,55.8,55.8,20401.0,46.5493,46.5577,46.491,46.491,20401.0
2016-03-11 15:50:00,55.81,55.88,55.81,55.87,39430.0,46.4994,46.5577,46.4994,46.5493,39430.0
2016-03-11 15:55:00,55.87,55.95,55.83,55.94,115250.0,46.5493,46.616,46.516,46.6077,115250.0
2016-03-14 09:30:00,55.57,55.72,55.57,55.57,19840.0,46.2994,46.4244,46.2994,46.2994,19840.0
2016-03-14 09:35:00,55.58,55.68,55.54,55.68,20506.0,46.3077,46.391,46.2744,46.391,20506.0
2016-03-14 09:40:00,55.69,55.77,55.67,55.69,9900.0,46.3994,46.466,46.3827,46.3994,9900.0
2016-03-14 09:45:00,55.69,55.71,55.56,55.56,6876.0,46.3994,46.416,46.2911,46.2911,6876.0
2016-03-14 09:50:00,55.58,55.65,55.56,55.64,6373.0,46.3077,46.366,46.2911,46.3577,6373.0
2016-03-14 09:55:00,55.64,55.72,55.57,55.71,10193.0,46.3577,46.4244,46.2994,46.416,10193.0
2016-03-14 10:00:00,55.71,55.8,55.68,55.78,16616.0,46.416,46.491,46.391,46.4744,16616.0
2016-03-14 10:05:00,55.78,55.81,55.71,55.78,21815.0,46.4744,46.4994,46.416,46.4744,21815.0
2016-03-14 10:10:00,55.78,55.96,55.78,55.96,14236.0,46.4744,46.6243,46.4744,46.6243,14236.0
2016-03-14 10:15:00,55.96,56.0,55.91,55.98,24297.0,46.6243,46.6577,46.5827,46.641,24297.0
2016-03-14 10:20:00,55.98,55.98,55.86,55.9,8983.0,46.641,46.641,46.541,46.5743,8983.0
2016-03-14 10:25:00,55.94,55.99,55.89,55.89,9887.0,46.6077,46.6493,46.566,46.566,9887.0
2016-03-14 10:30:00,55.89,56.02,55.89,56.0,15809.0,46.566,46.6743,46.566,46.6577,15809.0
2016-03-14 10:35:00,55.99,56.09,55.99,56.0,10801.0,46.6493,46.7326,46.6493,46.6577,10801.0
2016-03-14 10:40:00,56.0,56.0,55.89,55.99,12250.0,46.6577,46.6577,46.566,46.6493,12250.0
2016-03-14 10:45:00,56.01,56.11,56.01,56.06,8460.0,46.666,46.7493,46.666,46.7076,8460.0
2016-03-14 10:50:00,56.07,56.09,56.02,56.05,32753.0,46.716,46.7326,46.6743,46.6993,32753.0
2016-03-14 10:55:00,56.06,56.12,55.99,55.99,18211.0,46.7076,46.7576,46.6493,46.6493,18211.0
2016-03-14 11:00:00,55.99,56.02,55.93,56.01,41360.0,46.6493,46.6743,46.5993,46.666,41360.0
2016-03-14 11:05:00,56.01,56.06,55.94,56.03,19372.0,46.666,46.7076,46.6077,46.6826,19372.0
2016-03-14 11:10:00,56.03,56.12,56.03,56.1,6167.0,46.6826,46.7576,46.6826,46.741,6167.0
2016-03-14 11:15:00,56.12,56.16,56.07,56.13,40992.0,46.7576,46.791,46.716,46.766,40992.0
2016-03-14 11:20:00,56.13,56.22,56.12,56.18,46661.0,46.766,46.841,46.7576,46.8076,46661.0
2016-03-14 11:25:00,56.17,56.17,56.04,56.07,16385.0,46.7993,46.7993,46.691,46.716,16385.0
2016-03-14 11:30:00,56.04,56.08,55.98,56.0,20603.0,46.691,46.7243,46.641,46.6577,20603.0
2016-03-14 11:35:00,55.98,56.02,55.91,56.02,6599.0,46.641,46.6743,46.5827,46.6743,6599.0
2016-03-14 11:40:00,56.02,56.05,55.97,56.0,7639.0,46.6743,46.6993,46.6327,46.6577,7639.0
2016-03-14 11:45:00,55.99,56.04,55.98,56.0,10578.0,46.6493,46.691,46.641,46.6577,10578.0
2016-03-14 11:50:00,56.0,56.0,55.93,55.95,5705.0,46.6577,46.6577,46.5993,46.616,5705.0
2016-03-14 11:55:00,55.94,55.96,55.89,55.89,13600.0,46.6077,46.6243,46.566,46.566,13600.0
2016-03-14 12:00:00,55.84,55.87,55.82,55.83,9798.0,46.5243,46.5493,46.5077,46.516,9798.0
2016-03-14 12:05:00,55.82,55.87,55.81,55.87,5298.0,46.5077,46.5493,46.4994,46.5493,5298.0
2016-03-14 12:10:00,55.87,55.89,55.81,55.82,27726.0,46.5493,46.566,46.4994,46.5077,27726.0
2016-03-14 12:15:00,55.82,55.93,55.81,55.92,35833.0,46.5077,46.5993,46.4994,46.591,35833.0
2016-03-14 12:20:00,55.96,55.97,55.91,55.93,7718.0,46.6243,46.6327,46.5827,46.5993,7718.0
2016-03-14 12:25:00,55.93,55.93,55.87,55.9,6889.0,46.5993,46.5993,46.5493,46.5743,6889.0
2016-03-14 12:30:00,55.93,55.94,55.9,55.91,4600.0,46.5993,46.6077,46.5743,46.5827,4600.0
2016-03-14 12:35:00,55.93,55.95,55.9,55.94,6343.0,46.5993,46.616,46.5743,46.6077,6343.0
2016-03-14 12:40:00,55.94,55.96,55.91,55.91,10620.0,46.6077,46.6243,46.5827,46.5827,10620.0
2016-03-14 12:45:00,55.91,55.93,55.9,55.9,3316.0,46.5827,46.5993,46.5743,46.5743,3316.0
2016-03-14 12:50:00,55.9,55.92,55.89,55.92,8828.0,46.5743,46.591,46.566,46.591,8828.0
2016-03-14 12:55:00,55.92,55.95,55.91,55.92,3206.0,46.591,46.616,46.5827,46.591,3206.0
2016-03-14 13:00:00,55.94,55.95,55.91,55.91,4802.0,46.6077,46.616,46.5827,46.5827,4802.0
2016-03-14 13:05:00,55.91,55.93,55.85,55.89,6454.0,46.5827,46.5993,46.5327,46.566,6454.0
2016-03-14 13:10:00,55.9,55.94,55.87,55.87,4092.0,46.5743,46.6077,46.5493,46.5493,4092.0
2016-03-14 13:15:00,55.87,55.87,55.82,55.82,3100.0,46.5493,46.5493,46.5077,46.5077,3100.0
2016-03-14 13:20:00,55.87,55.87,55.82,55.82,7357.0,46.5493,46.5493,46.5077,46.5077,7357.0
2016-03-14 13:25:00,55.81,55.81,55.76,55.76,7450.0,46.4994,46.4994,46.4577,46.4577,7450.0
2016-03-14 13:30:00,55.76,55.8,55.74,55.78,4773.0,46.4577,46.491,46.441,46.4744,4773.0
2016-03-14 13:35:00,55.79,55.8,55.74,55.77,5296.0,46.4827,46.491,46.441,46.466,5296.0
2016-03-14 13:40:00,55.75,55.79,55.75,55.77,1700.0,46.4494,46.4827,46.4494,46.466,1700.0
2016-03-14 13:45:00,55.77,55.78,55.7,55.71,7582.0,46.466,46.4744,46.4077,46.416,7582.0
2016-03-14 13:50:00,55.71,55.72,55.67,55.69,4750.0,46.416,46.4244,46.3827,46.3994,4750.0
2016-03-14 13:55:00,55.68,55.72,55.68,55.69,4976.0,46.391,46.4244,46.391,46.3994,4976.0
2016-03-14 14:00:00,55.69,55.71,55.63,55.63,8341.0,46.3994,46.416,46.3494,46.3494,8341.0
2016-03-14 14:05:00,55.63,55.67,55.61,55.67,4597.0,46.3494,46.3827,46.3327,46.3827,4597.0
2016-03-14 14:10:00,55.66,55.7,55.63,55.7,6781.0,46.3744,46.4077,46.3494,46.4077,6781.0
2016-03-14 14:15:00,55.71,55.72,55.64,55.69,15423.0,46.416,46.4244,46.3577,46.3994,15423.0
2016-03-14 14:20:00,55.69,55.73,55.66,55.73,3585.0,46.3994,46.4327,46.3744,46.4327,3585.0
2016-03-14 14:25:00,55.72,55.75,55.69,55.74,17646.0,46.4244,46.4494,46.3994,46.441,17646.0
2016-03-14 14:30:00,55.74,55.75,55.7,55.72,27932.0,46.441,46.4494,46.4077,46.4244,27932.0
2016-03-14 14:35:00,55.72,55.77,55.72,55.75,5887.0,46.4244,46.466,46.4244,46.4494,5887.0
2016-03-14 14:40:00,55.76,55.82,55.75,55.77,7719.0,46.4577,46.5077,46.4494,46.466,7719.0
2016-03-14 14:45:00,55.77,55.8,55.77,55.8,3142.0,46.466,46.491,46.466,46.491,3142.0
2016-03-14 14:50:00,55.8,55.81,55.77,55.77,10725.0,46.491,46.4994,46.466,46.466,10725.0
2016-03-14 14:55:00,55.77,55.77,55.69,55.72,30183.0,46.466,46.466,46.3994,46.4244,30183.0
2016-03-14 15:00:00,55.73,55.77,55.72,55.75,5500.0,46.4327,46.466,46.4244,46.4494,5500.0
2016-03-14 15:05:00,55.76,55.78,55.73,55.74,5679.0,46.4577,46.4744,46.4327,46.441,5679.0
2016-03-14 15:10:00,55.74,55.79,55.74,55.78,7952.0,46.441,46.4827,46.441,46.4744,7952.0
2016-03-14 15:15:00,55.78,55.79,55.69,55.69,7629.0,46.4744,46.4827,46.3994,46.3994,7629.0
2016-03-14 15:20:00,55.7,55.75,55.7,55.75,9361.0,46.4077,46.4494,46.4077,46.4494,9361.0
2016-03-14 15:25:00,55.74,55.81,55.73,55.75,14808.0,46.441,46.4994,46.4327,46.4494,14808.0
2016-03-14 15:30:00,55.74,55.74,55.7,55.7,8218.0,46.441,46.441,46.4077,46.4077,8218.0
2016-03-14 15:35:00,55.69,55.72,55.67,55.71,11525.0,46.3994,46.4244,46.3827,46.416,11525.0
2016-03-14 15:40:00,55.71,55.74,55.69,55.72,12175.0,46.416,46.441,46.3994,46.4244,12175.0
2016-03-14 15:45:00,55.72,55.79,55.72,55.75,11575.0,46.4244,46.4827,46.4244,46.4494,11575.0
2016-03-14 15:50:00,55.76,55.76,55.71,55.71,18060.0,46.4577,46.4577,46.416,46.416,18060.0
2016-03-14 15:55:00,55.71,55.74,55.64,55.67,76718.0,46.416,46.441,46.3577,46.3827,76718.0
2016-03-15 09:30:00,55.34,55.9,55.16,55.78,106966.0,46.1078,46.5743,45.9578,46.4744,106966.0
2016-03-15 09:35:00,55.8,56.0,55.78,55.78,39493.0,46.491,46.6577,46.4744,46.4744,39493.0
2016-03-15 09:40:00,55.75,55.93,55.71,55.87,37852.0,46.4494,46.5993,46.416,46.5493,37852.0
2016-03-15 09:45:00,55.85,55.93,55.82,55.82,47021.0,46.5327,46.5993,46.5077,46.5077,47021.0
2016-03-15 09:50:00,55.82,55.83,55.72,55.75,26575.0,46.5077,46.516,46.4244,46.4494,26575.0
2016-03-15 09:55:00,55.75,55.75,55.53,55.54,33590.0,46.4494,46.4494,46.2661,46.2744,33590.0
2016-03-15 10:00:00,55.54,55.55,55.35,55.38,36319.0,46.2744,46.2827,46.1161,46.1411,36319.0
2016-03-15 10:05:00,55.36,55.57,55.36,55.51,20564.0,46.1244,46.2994,46.1244,46.2494,20564.0
2016-03-15 10:10:00,55.51,55.66,55.51,55.66,22764.0,46.2494,46.3744,46.2494,46.3744,22764.0
2016-03-15 10:15:00,55.69,55.75,55.64,55.66,20368.0,46.3994,46.4494,46.3577,46.3744,20368.0
2016-03-15 10:20:00,55.66,55.68,55.57,55.67,15265.0,46.3744,46.391,46.2994,46.3827,15265.0
2016-03-15 10:25:00,55.67,55.77,55.64,55.73,17476.0,46.3827,46.466,46.3577,46.4327,17476.0
2016-03-15 10:30:00,55.77,55.8,55.71,55.73,34573.0,46.466,46.491,46.416,46.4327,34573.0
2016-03-15 10:35:00,55.76,55.83,55.75,55.76,24519.0,46.4577,46.516,46.4494,46.4577,24519.0
2016-03-15 10:40:00,55.79,55.82,55.75,55.79,16319.0,46.4827,46.5077,46.4494,46.4827,16319.0
2016-03-15 10:45:00,55.79,55.8,55.7,55.7,13519.0,46.4827,46.491,46.4077,46.4077,13519.0
2016-03-15 10:50:00,55.68,55.7,55.56,55.56,13475.0,46.391,46.4077,46.2911,46.2911,13475.0
2016-03-15 10:55:00,55.56,55.59,55.52,55.56,15768.0,46.2911,46.3161,46.2577,46.2911,15768.0
2016-03-15 11:00:00,55.57,55.68,55.56,55.63,13636.0,46.2994,46.391,46.2911,46.3494,13636.0
2016-03-15 11:05:00,55.63,55.7,55.57,55.66,32155.0,46.3494,46.4077,46.2994,46.3744,32155.0
2016-03-15 11:10:00,55.67,55.69,55.62,55.69,12514.0,46.3827,46.3994,46.341,46.3994,12514.0
2016-03-15 11:15:00,55.71,55.75,55.64,55.7,40614.0,46.416,46.4494,46.3577,46.4077,40614.0
2016-03-15 11:20:00,55.7,55.78,55.7,55.75,16287.0,46.4077,46.4744,46.4077,46.4494,16287.0
2016-03-15 11:25:00,55.74,55.79,55.63,55.63,16201.0,46.441,46.4827,46.3494,46.3494,16201.0
2016-03-15 11:30:00,55.63,55.72,55.62,55.65,13320.0,46.3494,46.4244,46.341,46.366,13320.0
2016-03-15 11:35:00,55.65,55.74,55.63,55.67,31510.0,46.366,46.441,46.3494,46.3827,31510.0
2016-03-15 11:40:00,55.64,55.67,55.6,55.6,29978.0,46.3577,46.3827,46.3244,46.3244,29978.0
2016-03-15 11:45:00,55.61,55.68,55.6,55.62,14800.0,46.3327,46.391,46.3244,46.341,14800.0
2016-03-15 11:50:00,55.64,55.71,55.63,55.68,13694.0,46.3577,46.416,46.3494,46.391,13694.0
2016-03-15 11:55:00,55.67,55.7,55.58,55.59,34180.0,46.3827,46.4077,46.3077,46.3161,34180.0
2016-03-15 12:00:00,55.59,55.63,55.54,55.6,11753.0,46.3161,46.3494,46.2744,46.3244,11753.0
2016-03-15 12:05:00,55.61,55.64,55.59,55.63,22173.0,46.3327,46.3577,46.3161,46.3494,22173.0
2016-03-15 12:10:00,55.66,55.69,55.63,55.66,6660.0,46.3744,46.3994,46.3494,46.3744,6660.0
2016-03-15 12:15:00,55.66,55.67,55.59,55.6,8900.0,46.3744,46.3827,46.3161,46.3244,8900.0
2016-03-15 12:20:00,55.59,55.67,55.57,55.64,12977.0,46.3161,46.3827,46.2994,46.3577,12977.0
2016-03-15 12:25:00,55.67,55.72,55.65,55.7,5726.0,46.3827,46.4244,46.366,46.4077,5726.0
2016-03-15 12:30:00,55.71,55.72,55.66,55.69,4974.0,46.416,46.4244,46.3744,46.3994,4974.0
2016-03-15 12:35:00,55.7,55.77,55.69,55.71,7250.0,46.4077,46.466,46.3994,46.416,7250.0
2016-03-15 12:40:00,55.69,55.72,55.66,55.7,2525.0,46.3994,46.4244,46.3744,46.4077,2525.0
2016-03-15 12:45:00,55.7,55.72,55.69,55.72,1781.0,46.4077,46.4244,46.3994,46.4244,1781.0
2016-03-15 12:50:00,55.72,55.77,55.7,55.74,8041.0,46.4244,46.466,46.4077,46.441,8041.0
2016-03-15 12:55:00,55.73,55.74,55.71,55.72,4400.0,46.4327,46.441,46.416,46.4244,4400.0
2016-03-15 13:00:00,55.71,55.77,55.71,55.75,6774.0,46.416,46.466,46.416,46.4494,6774.0
2016-03-15 13:05:00,55.77,55.81,55.75,55.79,5400.0,46.466,46.4994,46.4494,46.4827,5400.0
2016-03-15 13:10:00,55.79,55.85,55.79,55.82,11542.0,46.4827,46.5327,46.4827,46.5077,11542.0
2016-03-15 13:15:00,55.81,55.86,55.8,55.83,12224.0,46.4994,46.541,46.491,46.516,12224.0
2016-03-15 13:20:00,55.83,55.86,55.82,55.86,6588.0,46.516,46.541,46.5077,46.541,6588.0
2016-03-15 13:25:00,55.86,55.91,55.84,55.91,24102.0,46.541,46.5827,46.5243,46.5827,24102.0
2016-03-15 13:30:00,55.92,56.01,55.92,55.97,24577.0,46.591,46.666,46.591,46.6327,24577.0
2016-03-15 13:35:00,55.97,56.0,55.95,55.95,5819.0,46.6327,46.6577,46.616,46.616,5819.0
2016-03-15 13:40:00,55.94,55.98,55.9,55.91,65132.0,46.6077,46.641,46.5743,46.5827,65132.0
2016-03-15 13:45:00,55.92,55.92,55.89,55.91,12606.0,46.591,46.591,46.566,46.5827,12606.0
2016-03-15 13:50:00,55.92,55.97,55.91,55.96,5866.0,46.591,46.6327,46.5827,46.6243,5866.0
2016-03-15 13:55:00,55.97,55.98,55.95,55.95,12745.0,46.6327,46.641,46.616,46.616,12745.0
2016-03-15 14:00:00,55.95,55.96,55.93,55.95,38620.0,46.616,46.6243,46.5993,46.616,38620.0
2016-03-15 14:05:00,55.95,55.95,55.88,55.94,25520.0,46.616,46.616,46.5577,46.6077,25520.0
2016-03-15 14:10:00,55.94,56.03,55.92,56.02,15489.0,46.6077,46.6826,46.591,46.6743,15489.0
2016-03-15 14:15:00,56.02,56.07,55.97,55.97,8248.0,46.6743,46.716,46.6327,46.6327,8248.0
2016-03-15 14:20:00,55.98,56.01,55.97,55.99,5774.0,46.641,46.666,46.6327,46.6493,5774.0
2016-03-15 14:25:00,55.99,56.04,55.98,55.98,5264.0,46.6493,46.691,46.641,46.641,5264.0
2016-03-15 14:30:00,55.99,56.02,55.94,56.0,8757.0,46.6493,46.6743,46.6077,46.6577,8757.0
2016-03-15 14:35:00,56.0,56.04,55.97,55.97,5938.0,46.6577,46.691,46.6327,46.6327,5938.0
2016-03-15 14:40:00,55.96,56.0,55.94,55.98,7208.0,46.6243,46.6577,46.6077,46.641,7208.0
2016-03-15 14:45:00,55.96,55.97,55.94,55.95,20156.0,46.6243,46.6327,46.6077,46.616,20156.0
2016-03-15 14:50:00,55.95,55.98,55.94,55.97,15511.0,46.616,46.641,46.6077,46.6327,15511.0
2016-03-15 14:55:00,55.98,55.99,55.94,55.96,9733.0,46.641,46.6493,46.6077,46.6243,9733.0
2016-03-15 15:00:00,55.96,55.98,55.93,55.93,25695.0,46.6243,46.641,46.5993,46.5993,25695.0
2016-03-15 15:05:00,55.94,55.95,55.92,55.95,18358.0,46.6077,46.616,46.591,46.616,18358.0
2016-03-15 15:10:00,55.95,56.02,55.94,55.96,12082.0,46.616,46.6743,46.6077,46.6243,12082.0
2016-03-15 15:15:00,55.96,56.04,55.96,56.03,8351.0,46.6243,46.691,46.6243,46.6826,8351.0
2016-03-15 15:20:00,56.04,56.09,56.0,56.0,12238.0,46.691,46.7326,46.6577,46.6577,12238.0
2016-03-15 15:25:00,56.01,56.04,55.99,56.0,14109.0,46.666,46.691,46.6493,46.6577,14109.0
2016-03-15 15:30:00,56.01,56.03,55.98,56.01,15780.0,46.666,46.6826,46.641,46.666,15780.0
2016-03-15 15:35:00,56.01,56.03,55.97,56.01,25229.0,46.666,46.6826,46.6327,46.666,25229.0
2016-03-15 15:40:00,56.01,56.04,55.98,56.01,27135.0,46.666,46.691,46.641,46.666,27135.0
2016-03-15 15:45:00,56.0,56.01,55.96,55.97,28508.0,46.6577,46.666,46.6243,46.6327,28508.0
2016-03-15 15:50:00,55.98,56.03,55.97,56.03,34786.0,46.641,46.6826,46.6327,46.6826,34786.0
2016-03-15 15:55:00,56.03,56.14,56.02,56.11,93458.0,46.6826,46.7743,46.6743,46.7493,93458.0
2016-03-16 09:30:00,55.72,56.19,55.67,56.14,30336.0,46.4244,46.816,46.3827,46.7743,30336.0
2016-03-16 09:35:00,56.17,56.27,56.05,56.09,13410.0,46.7993,46.8826,46.6993,46.7326,13410.0
2016-03-16 09:40:00,56.1,56.21,56.04,56.13,15011.0,46.741,46.8326,46.691,46.766,15011.0
2016-03-16 09:45:00,56.1,56.25,56.09,56.21,15666.0,46.741,46.8659,46.7326,46.8326,15666.0
2016-03-16 09:50:00,56.25,56.29,56.13,56.18,12337.0,46.8659,46.8993,46.766,46.8076,12337.0
2016-03-16 09:55:00,56.18,56.29,56.11,56.16,17097.0,46.8076,46.8993,46.7493,46.791,17097.0
2016-03-16 10:00:00,56.18,56.27,56.17,56.24,6298.0,46.8076,46.8826,46.7993,46.8576,6298.0
2016-03-16 10:05:00,56.24,56.35,56.24,56.29,8935.0,46.8576,46.9493,46.8576,46.8993,8935.0
2016-03-16 10:10:00,56.29,56.3,56.19,56.24,9122.0,46.8993,46.9076,46.816,46.8576,9122.0
2016-03-16 10:15:00,56.26,56.28,56.21,56.21,10040.0,46.8743,46.8909,46.8326,46.8326,10040.0
2016-03-16 10:20:00,56.21,56.21,56.11,56.18,19676.0,46.8326,46.8326,46.7493,46.8076,19676.0
2016-03-16 10:25:00,56.19,56.2,56.1,56.1,12268.0,46.816,46.8243,46.741,46.741,12268.0
2016-03-16 10:30:00,56.13,56.22,56.07,56.09,35094.0,46.766,46.841,46.716,46.7326,35094.0
2016-03-16 10:35:00,56.09,56.15,56.08,56.08,7842.0,46.7326,46.7826,46.7243,46.7243,7842.0
2016-03-16 10:40:00,56.09,56.15,56.09,56.15,6250.0,46.7326,46.7826,46.7326,46.7826,6250.0
2016-03-16 10:45:00,56.17,56.17,56.09,56.14,6070.0,46.7993,46.7993,46.7326,46.7743,6070.0
2016-03-16 10:50:00,56.14,56.16,56.09,56.1,5758.0,46.7743,46.791,46.7326,46.741,5758.0
2016-03-16 10:55:00,56.1,56.1,55.98,56.0,20970.0,46.741,46.741,46.641,46.6577,20970.0
2016-03-16 11:00:00,56.0,56.01,55.92,56.01,9966.0,46.6577,46.666,46.591,46.666,9966.0
2016-03-16 11:05:00,56.02,56.15,56.02,56.15,25456.0,46.6743,46.7826,46.6743,46.7826,25456.0
2016-03-16 11:10:00,56.14,56.19,56.12,56.19,9300.0,46.7743,46.816,46.7576,46.816,9300.0
2016-03-16 11:15:00,56.19,56.24,56.15,56.24,24097.0,46.816,46.8576,46.7826,46.8576,24097.0
2016-03-16 11:20:00,56.22,56.31,56.2,56.3,5900.0,46.841,46.9159,46.8243,46.9076,5900.0
2016-03-16 11:25:00,56.3,56.3,56.15,56.17,15400.0,46.9076,46.9076,46.7826,46.7993,15400.0
2016-03-16 11:30:00,56.17,56.21,56.15,56.18,3778.0,46.7993,46.8326,46.7826,46.8076,3778.0
2016-03-16 11:35:00,56.18,56.22,56.13,56.17,10651.0,46.8076,46.841,46.766,46.7993,10651.0
2016-03-16 11:40:00,56.15,56.2,56.12,56.14,11594.0,46.7826,46.8243,46.7576,46.7743,11594.0
2016-03-16 11:45:00,56.15,56.17,56.14,56.15,8966.0,46.7826,46.7993,46.7743,46.7826,8966.0
2016-03-16 11:50:00,56.15,56.22,56.14,56.22,23787.0,46.7826,46.841,46.7743,46.841,23787.0
2016-03-16 11:55:00,56.2,56.22,56.14,56.16,19847.0,46.8243,46.841,46.7743,46.791,19847.0
2016-03-16 12:00:00,56.16,56.21,56.15,56.17,13398.0,46.791,46.8326,46.7826,46.7993,13398.0
2016-03-16 12:05:00,56.19,56.26,56.18,56.25,12604.0,46.816,46.8743,46.8076,46.8659,12604.0
2016-03-16 12:10:00,56.24,56.29,56.22,56.28,5652.0,46.8576,46.8993,46.841,46.8909,5652.0
2016-03-16 12:15:00,56.29,56.35,56.29,56.34,13227.0,46.8993,46.9493,46.8993,46.9409,13227.0
2016-03-16 12:20:00,56.34,56.39,56.32,56.35,20729.0,46.9409,46.9826,46.9243,46.9493,20729.0
2016-03-16 12:25:00,56.35,56.35,56.29,56.3,16422.0,46.9493,46.9493,46.8993,46.9076,16422.0
2016-03-16 12:30:00,56.3,56.34,56.28,56.3,11432.0,46.9076,46.9409,46.8909,46.9076,11432.0
2016-03-16 12:35:00,56.29,56.32,56.26,56.31,18599.0,46.8993,46.9243,46.8743,46.9159,18599.0
2016-03-16 12:40:00,56.32,56.32,56.26,56.3,26398.0,46.9243,46.9243,46.8743,46.9076,26398.0
2016-03-16 12:45:00,56.3,56.3,56.13,56.13,26111.0,46.9076,46.9076,46.766,46.766,26111.0
2016-03-16 12:50:00,56.13,56.2,56.1,56.14,18072.0,46.766,46.8243,46.741,46.7743,18072.0
2016-03-16 12:55:00,56.14,56.22,56.13,56.21,11640.0,46.7743,46.841,46.766,46.8326,11640.0
2016-03-16 13:00:00,56.2,56.23,56.17,56.17,5400.0,46.8243,46.8493,46.7993,46.7993,5400.0
2016-03-16 13:05:00,56.17,56.24,56.15,56.21,10944.0,46.7993,46.8576,46.7826,46.8326,10944.0
2016-03-16 13:10:00,56.2,56.2,56.14,56.15,10199.0,46.8243,46.8243,46.7743,46.7826,10199.0
2016-03-16 13:15:00,56.14,56.23,56.13,56.19,11319.0,46.7743,46.8493,46.766,46.816,11319.0
2016-03-16 13:20:00,56.19,56.19,56.13,56.16,9116.0,46.816,46.816,46.766,46.791,9116.0
2016-03-16 13:25:00,56.18,56.18,56.15,56.15,8132.0,46.8076,46.8076,46.7826,46.7826,8132.0
2016-03-16 13:30:00,56.16,56.27,56.14,56.26,15390.0,46.791,46.8826,46.7743,46.8743,15390.0
2016-03-16 13:35:00,56.25,56.27,56.22,56.27,11579.0,46.8659,46.8826,46.841,46.8826,11579.0
2016-03-16 13:40:00,56.26,56.34,56.26,56.32,12049.0,46.8743,46.9409,46.8743,46.9243,12049.0
2016-03-16 13:45:00,56.32,56.32,56.25,56.31,11798.0,46.9243,46.9243,46.8659,46.9159,11798.0
2016-03-16 13:50:00,56.31,56.33,56.3,56.31,10849.0,46.9159,46.9326,46.9076,46.9159,10849.0
2016-03-16 13:55:00,56.31,56.36,56.28,56.32,12119.0,46.9159,46.9576,46.8909,46.9243,12119.0
2016-03-16 14:00:00,56.35,56.7,56.35,56.5,43009.0,46.9493,47.2409,46.9493,47.0742,43009.0
2016-03-16 14:05:00,56.5,56.61,56.47,56.55,17449.0,47.0742,47.1659,47.0492,47.1159,17449.0
2016-03-16 14:10:00,56.55,56.56,56.4,56.41,8386.0,47.1159,47.1242,46.9909,46.9993,8386.0
2016-03-16 14:15:00,56.41,56.53,56.4,56.43,17657.0,46.9993,47.0992,46.9909,47.0159,17657.0
2016-03-16 14:20:00,56.43,56.6,56.42,56.56,13016.0,47.0159,47.1576,47.0076,47.1242,13016.0
2016-03-16 14:25:00,56.57,56.69,56.56,56.68,22629.0,47.1326,47.2325,47.1242,47.2242,22629.0
2016-03-16 14:30:00,56.67,56.75,56.65,56.66,16616.0,47.2159,47.2825,47.1992,47.2075,16616.0
2016-03-16 14:35:00,56.67,56.74,56.66,56.74,20759.0,47.2159,47.2742,47.2075,47.2742,20759.0
2016-03-16 14:40:00,56.74,56.83,56.74,56.8,19449.0,47.2742,47.3492,47.2742,47.3242,19449.0
2016-03-16 14:45:00,56.82,56.87,56.81,56.84,37613.0,47.3409,47.3825,47.3325,47.3575,37613.0
2016-03-16 14:50:00,56.82,56.88,56.82,56.85,17853.0,47.3409,47.3908,47.3409,47.3659,17853.0
2016-03-16 14:55:00,56.84,56.85,56.68,56.69,18080.0,47.3575,47.3659,47.2242,47.2325,18080.0
2016-03-16 15:00:00,56.69,56.79,56.68,56.76,35597.0,47.2325,47.3159,47.2242,47.2909,35597.0
2016-03-16 15:05:00,56.76,56.84,56.75,56.83,23910.0,47.2909,47.3575,47.2825,47.3492,23910.0
2016-03-16 15:10:00,56.83,56.88,56.78,56.86,24350.0,47.3492,47.3908,47.3075,47.3742,24350.0
2016-03-16 15:15:00,56.86,56.86,56.78,56.8,29819.0,47.3742,47.3742,47.3075,47.3242,29819.0
2016-03-16 15:20:00,56.79,56.79,56.66,56.7,20677.0,47.3159,47.3159,47.2075,47.2409,20677.0
2016-03-16 15:25:00,56.72,56.8,56.69,56.78,11716.0,47.2575,47.3242,47.2325,47.3075,11716.0
2016-03-16 15:30:00,56.77,56.83,56.75,56.82,18145.0,47.2992,47.3492,47.2825,47.3409,18145.0
2016-03-16 15:35:00,56.82,56.86,56.8,56.86,38211.0,47.3409,47.3742,47.3242,47.3742,38211.0
2016-03-16 15:40:00,56.86,56.9,56.83,56.85,24069.0,47.3742,47.4075,47.3492,47.3659,24069.0
2016-03-16 15:45:00,56.84,56.87,56.82,56.84,27230.0,47.3575,47.3825,47.3409,47.3575,27230.0
2016-03-16 15:50:00,56.83,56.84,56.81,56.81,37939.0,47.3492,47.3575,47.3325,47.3325,37939.0
2016-03-16 15:55:00,56.82,56.89,56.81,56.86,95500.0,47.3409,47.3992,47.3325,47.3742,95500.0
2016-03-17 09:30:00,56.5,56.85,56.5,56.8,30565.0,47.0742,47.3659,47.0742,47.3242,30565.0
2016-03-17 09:35:00,56.84,57.0,56.76,56.82,21850.0,47.3575,47.4908,47.2909,47.3409,21850.0
2016-03-17 09:40:00,56.83,56.88,56.59,56.65,12315.0,47.3492,47.3908,47.1492,47.1992,12315.0
2016-03-17 09:45:00,56.64,56.84,56.62,56.75,47795.0,47.1909,47.3575,47.1742,47.2825,47795.0
2016-03-17 09:50:00,56.75,56.9,56.63,56.9,30668.0,47.2825,47.4075,47.1826,47.4075,30668.0
2016-03-17 09:55:00,56.88,57.0,56.87,56.93,11359.0,47.3908,47.4908,47.3825,47.4325,11359.0
2016-03-17 10:00:00,56.94,56.95,56.78,56.92,15313.0,47.4408,47.4492,47.3075,47.4242,15313.0
2016-03-17 10:05:00,56.92,56.95,56.85,56.85,30355.0,47.4242,47.4492,47.3659,47.3659,30355.0
2016-03-17 10:10:00,56.85,56.98,56.85,56.87,16041.0,47.3659,47.4742,47.3659,47.3825,16041.0
2016-03-17 10:15:00,56.89,56.91,56.82,56.83,16204.0,47.3992,47.4158,47.3409,47.3492,16204.0
2016-03-17 10:20:00,56.83,56.93,56.83,56.93,24244.0,47.3492,47.4325,47.3492,47.4325,24244.0
2016-03-17 10:25:00,56.93,57.1,56.93,57.1,31386.0,47.4325,47.5741,47.4325,47.5741,31386.0
2016-03-17 10:30:00,57.09,57.11,57.02,57.04,24212.0,47.5658,47.5825,47.5075,47.5242,24212.0
2016-03-17 10:35:00,57.04,57.14,57.04,57.11,21807.0,47.5242,47.6075,47.5242,47.5825,21807.0
2016-03-17 10:40:00,57.13,57.15,57.05,57.08,14013.0,47.5991,47.6158,47.5325,47.5575,14013.0
2016-03-17 10:45:00,57.09,57.18,57.04,57.18,29653.0,47.5658,47.6408,47.5242,47.6408,29653.0
2016-03-17 10:50:00,57.18,57.22,57.15,57.17,18583.0,47.6408,47.6741,47.6158,47.6325,18583.0
2016-03-17 10:55:00,57.16,57.16,57.05,57.13,12742.0,47.6241,47.6241,47.5325,47.5991,12742.0
2016-03-17 11:00:00,57.14,57.21,57.12,57.15,7782.0,47.6075,47.6658,47.5908,47.6158,7782.0
2016-03-17 11:05:00,57.16,57.24,57.16,57.18,20270.0,47.6241,47.6908,47.6241,47.6408,20270.0
2016-03-17 11:10:00,57.18,57.19,57.06,57.11,6600.0,47.6408,47.6491,47.5408,47.5825,6600.0
2016-03-17 11:15:00,57.14,57.18,57.09,57.16,14968.0,47.6075,47.6408,47.5658,47.6241,14968.0
2016-03-17 11:20:00,57.16,57.23,57.12,57.22,9332.0,47.6241,47.6825,47.5908,47.6741,9332.0
2016-03-17 11:25:00,57.22,57.22,57.14,57.18,8130.0,47.6741,47.6741,47.6075,47.6408,8130.0
2016-03-17 11:30:00,57.19,57.24,57.16,57.16,6362.0,47.6491,47.6908,47.6241,47.6241,6362.0
2016-03-17 11:35:00,57.14,57.22,57.12,57.22,9236.0,47.6075,47.6741,47.5908,47.6741,9236.0
2016-03-17 11:40:00,57.2,57.21,57.09,57.09,10693.0,47.6575,47.6658,47.5658,47.5658,10693.0
2016-03-17 11:45:00,57.07,57.17,57.07,57.11,14474.0,47.5491,47.6325,47.5491,47.5825,14474.0
2016-03-17 11:50:00,57.12,57.23,57.11,57.15,9743.0,47.5908,47.6825,47.5825,47.6158,9743.0
2016-03-17 11:55:00,57.15,57.19,57.11,57.13,15303.0,47.6158,47.6491,47.5825,47.5991,15303.0
2016-03-17 12:00:00,57.13,57.17,57.09,57.12,5199.0,47.5991,47.6325,47.5658,47.5908,5199.0
2016-03-17 12:05:00,57.1,57.17,57.08,57.16,8789.0,47.5741,47.6325,47.5575,47.6241,8789.0
2016-03-17 12:10:00,57.15,57.22,57.14,57.22,20756.0,47.6158,47.6741,47.6075,47.6741,20756.0
2016-03-17 12:15:00,57.21,57.31,57.16,57.31,15491.0,47.6658,47.7491,47.6241,47.7491,15491.0
2016-03-17 12:20:00,57.32,57.4,57.24,57.4,33123.0,47.7574,47.8241,47.6908,47.8241,33123.0
2016-03-17 12:25:00,57.38,57.46,57.35,57.46,7516.0,47.8074,47.8741,47.7824,47.8741,7516.0
2016-03-17 12:30:00,57.46,57.47,57.41,57.47,12091.0,47.8741,47.8824,47.8324,47.8824,12091.0
2016-03-17 12:35:00,57.45,57.49,57.43,57.44,8856.0,47.8658,47.8991,47.8491,47.8574,8856.0
2016-03-17 12:40:00,57.42,57.51,57.4,57.48,21296.0,47.8408,47.9157,47.8241,47.8907,21296.0
2016-03-17 12:45:00,57.47,57.51,57.46,57.47,8977.0,47.8824,47.9157,47.8741,47.8824,8977.0
2016-03-17 12:50:00,57.45,57.46,57.39,57.44,8153.0,47.8658,47.8741,47.8158,47.8574,8153.0
2016-03-17 12:55:00,57.43,57.48,57.4,57.47,20633.0,47.8491,47.8907,47.8241,47.8824,20633.0
2016-03-17 13:00:00,57.48,57.52,57.43,57.46,10272.0,47.8907,47.9241,47.8491,47.8741,10272.0
2016-03-17 13:05:00,57.46,57.48,57.4,57.41,9500.0,47.8741,47.8907,47.8241,47.8324,9500.0
2016-03-17 13:10:00,57.41,57.47,57.4,57.4,17937.0,47.8324,47.8824,47.8241,47.8241,17937.0
2016-03-17 13:15:00,57.41,57.45,57.4,57.45,26374.0,47.8324,47.8658,47.8241,47.8658,26374.0
2016-03-17 13:20:00,57.44,57.51,57.44,57.5,17874.0,47.8574,47.9157,47.8574,47.9074,17874.0
2016-03-17 13:25:00,57.49,57.57,57.48,57.5,21104.0,47.8991,47.9657,47.8907,47.9074,21104.0
2016-03-17 13:30:00,57.47,57.56,57.47,57.5,69808.0,47.8824,47.9574,47.8824,47.9074,69808.0
2016-03-17 13:35:00,57.51,57.64,57.5,57.61,32807.0,47.9157,48.0241,47.9074,47.9991,32807.0
2016-03-17 13:40:00,57.62,57.67,57.61,57.66,30225.0,48.0074,48.0491,47.9991,48.0407,30225.0
2016-03-17 13:45:00,57.65,57.75,57.64,57.68,32261.0,48.0324,48.1157,48.0241,48.0574,32261.0
2016-03-17 13:50:00,57.7,57.74,57.65,57.73,12813.0,48.074,48.1074,48.0324,48.099,12813.0
2016-03-17 13:55:00,57.72,57.74,57.64,57.73,31957.0,48.0907,48.1074,48.0241,48.099,31957.0
2016-03-17 14:00:00,57.73,57.73,57.67,57.7,20607.0,48.099,48.099,48.0491,48.074,20607.0
2016-03-17 14:05:00,57.7,57.72,57.63,57.63,20539.0,48.074,48.0907,48.0157,48.0157,20539.0
2016-03-17 14:10:00,57.63,57.64,57.58,57.61,11944.0,48.0157,48.0241,47.9741,47.9991,11944.0
2016-03-17 14:15:00,57.62,57.65,57.59,57.62,12013.0,48.0074,48.0324,47.9824,48.0074,12013.0
2016-03-17 14:20:00,57.62,57.64,57.55,57.61,19770.0,48.0074,48.0241,47.9491,47.9991,19770.0
2016-03-17 14:25:00,57.61,57.63,57.59,57.6,28433.0,47.9991,48.0157,47.9824,47.9907,28433.0
2016-03-17 14:30:00,57.61,57.62,57.58,57.62,31595.0,47.9991,48.0074,47.9741,48.0074,31595.0
2016-03-17 14:35:00,57.62,57.65,57.61,57.62,36101.0,48.0074,48.0324,47.9991,48.0074,36101.0
2016-03-17 14:40:00,57.62,57.68,57.6,57.67,23692.0,48.0074,48.0574,47.9907,48.0491,23692.0
2016-03-17 14:45:00,57.67,57.69,57.65,57.66,23411.0,48.0491,48.0657,48.0324,48.0407,23411.0
2016-03-17 14:50:00,57.66,57.75,57.65,57.74,32209.0,48.0407,48.1157,48.0324,48.1074,32209.0
2016-03-17 14:55:00,57.75,57.75,57.68,57.72,53755.0,48.1157,48.1157,48.0574,48.0907,53755.0
2016-03-17 15:00:00,57.72,57.76,57.7,57.76,20900.0,48.0907,48.124,48.074,48.124,20900.0
2016-03-17 15:05:00,57.75,57.77,57.7,57.77,34918.0,48.1157,48.1324,48.074,48.1324,34918.0
2016-03-17 15:10:00,57.76,57.79,57.74,57.78,32675.0,48.124,48.149,48.1074,48.1407,32675.0
2016-03-17 15:15:00,57.78,57.8,57.76,57.77,60718.0,48.1407,48.1574,48.124,48.1324,60718.0
2016-03-17 15:20:00,57.78,57.84,57.76,57.82,25485.0,48.1407,48.1907,48.124,48.174,25485.0
2016-03-17 15:25:00,57.83,57.91,57.79,57.86,74855.0,48.1824,48.249,48.149,48.2074,74855.0
2016-03-17 15:30:00,57.86,57.94,57.85,57.9,62111.0,48.2074,48.274,48.199,48.2407,62111.0
2016-03-17 15:35:00,57.91,57.95,57.89,57.94,28550.0,48.249,48.2823,48.2324,48.274,28550.0
2016-03-17 15:40:00,57.95,57.95,57.85,57.86,61513.0,48.2823,48.2823,48.199,48.2074,61513.0
2016-03-17 15:45:00,57.86,57.89,57.82,57.84,40213.0,48.2074,48.2324,48.174,48.1907,40213.0
2016-03-17 15:50:00,57.84,57.9,57.81,57.87,106402.0,48.1907,48.2407,48.1657,48.2157,106402.0
2016-03-17 15:55:00,57.87,57.91,57.87,57.87,163013.0,48.2157,48.249,48.2157,48.2157,163013.0
2016-03-18 09:30:00,57.82,58.24,57.73,57.87,548943.0,48.174,48.524,48.099,48.2157,548943.0
2016-03-18 09:35:00,57.87,58.14,57.87,58.12,61646.0,48.2157,48.4406,48.2157,48.424,61646.0
2016-03-18 09:40:00,58.11,58.18,58.08,58.1,56546.0,48.4156,48.474,48.3907,48.4073,56546.0
2016-03-18 09:45:00,58.11,58.16,58.04,58.04,37461.0,48.4156,48.4573,48.3573,48.3573,37461.0
2016-03-18 09:50:00,58.02,58.17,58.02,58.04,28051.0,48.3407,48.4656,48.3407,48.3573,28051.0
2016-03-18 09:55:00,58.05,58.11,58.04,58.11,33074.0,48.3657,48.4156,48.3573,48.4156,33074.0
2016-03-18 10:00:00,58.09,58.33,58.09,58.26,46991.0,48.399,48.5989,48.399,48.5406,46991.0
2016-03-18 10:05:00,58.27,58.32,58.19,58.23,18817.0,48.549,48.5906,48.4823,48.5156,18817.0
2016-03-18 10:10:00,58.24,58.4,58.17,58.4,26839.0,48.524,48.6573,48.4656,48.6573,26839.0
2016-03-18 10:15:00,58.39,58.44,58.34,58.35,18998.0,48.6489,48.6906,48.6073,48.6156,18998.0
2016-03-18 10:20:00,58.35,58.41,58.32,58.32,19577.0,48.6156,48.6656,48.5906,48.5906,19577.0
2016-03-18 10:25:00,58.29,58.39,58.28,58.31,44983.0,48.5656,48.6489,48.5573,48.5823,44983.0
2016-03-18 10:30:00,58.31,58.51,58.3,58.51,37024.0,48.5823,48.7489,48.574,48.7489,37024.0
2016-03-18 10:35:00,58.5,58.51,58.37,58.38,25009.0,48.7406,48.7489,48.6323,48.6406,25009.0
2016-03-18 10:40:00,58.39,58.42,58.31,58.34,15242.0,48.6489,48.6739,48.5823,48.6073,15242.0
2016-03-18 10:45:00,58.34,58.36,58.3,58.35,56252.0,48.6073,48.6239,48.574,48.6156,56252.0
2016-03-18 10:50:00,58.34,58.42,58.33,58.35,17410.0,48.6073,48.6739,48.5989,48.6156,17410.0
2016-03-18 10:55:00,58.35,58.35,58.27,58.28,19318.0,48.6156,48.6156,48.549,48.5573,19318.0
2016-03-18 11:00:00,58.28,58.47,58.27,58.43,18837.0,48.5573,48.7156,48.549,48.6823,18837.0
2016-03-18 11:05:00,58.43,58.53,58.4,58.46,27122.0,48.6823,48.7656,48.6573,48.7073,27122.0
2016-03-18 11:10:00,58.47,58.47,58.35,58.38,57736.0,48.7156,48.7156,48.6156,48.6406,57736.0
2016-03-18 11:15:00,58.38,58.48,58.33,58.48,22060.0,48.6406,48.7239,48.5989,48.7239,22060.0
2016-03-18 11:20:00,58.46,58.48,58.39,58.44,17999.0,48.7073,48.7239,48.6489,48.6906,17999.0
2016-03-18 11:25:00,58.44,58.45,58.35,58.37,39445.0,48.6906,48.6989,48.6156,48.6323,39445.0
2016-03-18 11:30:00,58.37,58.47,58.36,58.44,26399.0,48.6323,48.7156,48.6239,48.6906,26399.0
2016-03-18 11:35:00,58.42,58.46,58.37,58.37,11769.0,48.6739,48.7073,48.6323,48.6323,11769.0
2016-03-18 11:40:00,58.35,58.44,58.33,58.36,17640.0,48.6156,48.6906,48.5989,48.6239,17640.0
2016-03-18 11:45:00,58.35,58.41,58.32,58.36,19936.0,48.6156,48.6656,48.5906,48.6239,19936.0
2016-03-18 11:50:00,58.37,58.4,58.33,58.39,19094.0,48.6323,48.6573,48.5989,48.6489,19094.0
2016-03-18 11:55:00,58.38,58.46,58.38,58.45,35331.0,48.6406,48.7073,48.6406,48.6989,35331.0
2016-03-18 12:00:00,58.45,58.54,58.45,58.53,40016.0,48.6989,48.7739,48.6989,48.7656,40016.0
2016-03-18 12:05:00,58.53,58.56,58.49,58.54,28323.0,48.7656,48.7906,48.7323,48.7739,28323.0
2016-03-18 12:10:00,58.54,58.62,58.51,58.61,36279.0,48.7739,48.8406,48.7489,48.8322,36279.0
2016-03-18 12:15:00,58.6,58.64,58.55,58.64,20440.0,48.8239,48.8572,48.7822,48.8572,20440.0
2016-03-18 12:20:00,58.64,58.68,58.58,58.67,21270.0,48.8572,48.8906,48.8072,48.8822,21270.0
2016-03-18 12:25:00,58.67,58.71,58.63,58.71,28993.0,48.8822,48.9156,48.8489,48.9156,28993.0
2016-03-18 12:30:00,58.7,58.71,58.63,58.67,23839.0,48.9072,48.9156,48.8489,48.8822,23839.0
2016-03-18 12:35:00,58.67,58.72,58.6,58.61,32624.0,48.8822,48.9239,48.8239,48.8322,32624.0
2016-03-18 12:40:00,58.6,58.7,58.56,58.7,23566.0,48.8239,48.9072,48.7906,48.9072,23566.0
2016-03-18 12:45:00,58.68,58.69,58.6,58.6,17665.0,48.8906,48.8989,48.8239,48.8239,17665.0
2016-03-18 12:50:00,58.6,58.73,58.6,58.73,17977.0,48.8239,48.9322,48.8239,48.9322,17977.0
2016-03-18 12:55:00,58.73,58.77,58.65,58.66,18779.0,48.9322,48.9655,48.8656,48.8739,18779.0
2016-03-18 13:00:00,58.66,58.72,58.61,58.61,20854.0,48.8739,48.9239,48.8322,48.8322,20854.0
2016-03-18 13:05:00,58.62,58.68,58.6,58.66,21267.0,48.8406,48.8906,48.8239,48.8739,21267.0
2016-03-18 13:10:00,58.65,58.69,58.55,58.55,20469.0,48.8656,48.8989,48.7822,48.7822,20469.0
2016-03-18 13:15:00,58.55,58.57,58.43,58.44,21134.0,48.7822,48.7989,48.6823,48.6906,21134.0
2016-03-18 13:20:00,58.44,58.54,58.42,58.53,27833.0,48.6906,48.7739,48.6739,48.7656,27833.0
2016-03-18 13:25:00,58.53,58.59,58.53,58.57,28169.0,48.7656,48.8156,48.7656,48.7989,28169.0
2016-03-18 13:30:00,58.57,58.6,58.53,58.55,45596.0,48.7989,48.8239,48.7656,48.7822,45596.0
2016-03-18 13:35:00,58.54,58.59,58.48,58.51,50441.0,48.7739,48.8156,48.7239,48.7489,50441.0
2016-03-18 13:40:00,58.52,58.6,58.48,58.56,50313.0,48.7572,48.8239,48.7239,48.7906,50313.0
2016-03-18 13:45:00,58.58,58.67,58.58,58.64,33034.0,48.8072,48.8822,48.8072,48.8572,33034.0
2016-03-18 13:50:00,58.63,58.65,58.6,58.61,25493.0,48.8489,48.8656,48.8239,48.8322,25493.0
2016-03-18 13:55:00,58.61,58.67,58.59,58.67,20342.0,48.8322,48.8822,48.8156,48.8822,20342.0
2016-03-18 14:00:00,58.66,58.67,58.6,58.6,18729.0,48.8739,48.8822,48.8239,48.8239,18729.0
2016-03-18 14:05:00,58.6,58.65,58.59,58.59,20959.0,48.8239,48.8656,48.8156,48.8156,20959.0
2016-03-18 14:10:00,58.59,58.68,58.58,58.66,21910.0,48.8156,48.8906,48.8072,48.8739,21910.0
2016-03-18 14:15:00,58.67,58.67,58.6,58.64,16849.0,48.8822,48.8822,48.8239,48.8572,16849.0
2016-03-18 14:20:00,58.66,58.67,58.63,58.66,15395.0,48.8739,48.8822,48.8489,48.8739,15395.0
2016-03-18 14:25:00,58.66,58.67,58.59,58.6,26341.0,48.8739,48.8822,48.8156,48.8239,26341.0
2016-03-18 14:30:00,58.6,58.62,58.57,58.61,21596.0,48.8239,48.8406,48.7989,48.8322,21596.0
2016-03-18 14:35:00,58.61,58.7,58.6,58.7,72371.0,48.8322,48.9072,48.8239,48.9072,72371.0
2016-03-18 14:40:00,58.68,58.68,58.59,58.6,7375.0,48.8906,48.8906,48.8156,48.8239,7375.0
2016-03-18 14:45:00,58.59,58.75,58.59,58.75,38914.0,48.8156,48.9489,48.8156,48.9489,38914.0
2016-03-18 14:50:00,58.76,58.77,58.7,58.72,20937.0,48.9572,48.9655,48.9072,48.9239,20937.0
2016-03-18 14:55:00,58.71,58.77,58.69,58.75,89343.0,48.9156,48.9655,48.8989,48.9489,89343.0
2016-03-18 15:00:00,58.75,58.8,58.75,58.8,30912.0,48.9489,48.9905,48.9489,48.9905,30912.0
2016-03-18 15:05:00,58.8,58.83,58.77,58.8,20285.0,48.9905,49.0155,48.9655,48.9905,20285.0
2016-03-18 15:10:00,58.8,58.81,58.77,58.78,20318.0,48.9905,48.9989,48.9655,48.9739,20318.0
2016-03-18 15:15:00,58.78,58.79,58.77,58.78,15662.0,48.9739,48.9822,48.9655,48.9739,15662.0
2016-03-18 15:20:00,58.77,58.79,58.76,58.77,24393.0,48.9655,48.9822,48.9572,48.9655,24393.0
2016-03-18 15:25:00,58.78,58.8,58.77,58.8,33644.0,48.9739,48.9905,48.9655,48.9905,33644.0
2016-03-18 15:30:00,58.8,58.83,58.77,58.81,54295.0,48.9905,49.0155,48.9655,48.9989,54295.0
2016-03-18 15:35:00,58.81,58.83,58.76,58.77,39197.0,48.9989,49.0155,48.9572,48.9655,39197.0
2016-03-18 15:40:00,58.77,58.79,58.7,58.71,45497.0,48.9655,48.9822,48.9072,48.9156,45497.0
2016-03-18 15:45:00,58.71,58.76,58.69,58.75,45209.0,48.9156,48.9572,48.8989,48.9489,45209.0
2016-03-18 15:50:00,58.75,58.91,58.74,58.89,112388.0,48.9489,49.0822,48.9405,49.0655,112388.0
2016-03-18 15:55:00,58.89,59.06,58.87,59.01,357891.0,49.0655,49.2072,49.0489,49.1655,357891.0
2016-03-21 09:30:00,58.76,58.89,58.44,58.59,98789.0,48.9572,49.0655,48.6906,48.8156,98789.0
2016-03-21 09:35:00,58.59,58.69,58.52,58.64,37823.0,48.8156,48.8989,48.7572,48.8572,37823.0
2016-03-21 09:40:00,58.64,58.72,58.61,58.71,31723.0,48.8572,48.9239,48.8322,48.9156,31723.0
2016-03-21 09:45:00,58.72,58.74,58.59,58.61,25809.0,48.9239,48.9405,48.8156,48.8322,25809.0
2016-03-21 09:50:00,58.6,58.63,58.49,58.6,45538.0,48.8239,48.8489,48.7323,48.8239,45538.0
2016-03-21 09:55:00,58.6,58.62,58.58,58.61,29220.0,48.8239,48.8406,48.8072,48.8322,29220.0
2016-03-21 10:00:00,58.61,58.66,58.59,58.6,46701.0,48.8322,48.8739,48.8156,48.8239,46701.0
2016-03-21 10:05:00,58.6,58.6,58.51,58.54,59688.0,48.8239,48.8239,48.7489,48.7739,59688.0
2016-03-21 10:10:00,58.52,58.52,58.37,58.38,38306.0,48.7572,48.7572,48.6323,48.6406,38306.0
2016-03-21 10:15:00,58.38,58.47,58.38,58.45,29618.0,48.6406,48.7156,48.6406,48.6989,29618.0
2016-03-21 10:20:00,58.44,58.53,58.43,58.52,24187.0,48.6906,48.7656,48.6823,48.7572,24187.0
2016-03-21 10:25:00,58.51,58.52,58.47,58.47,25570.0,48.7489,48.7572,48.7156,48.7156,25570.0
2016-03-21 10:30:00,58.48,58.48,58.33,58.34,25040.0,48.7239,48.7239,48.5989,48.6073,25040.0
2016-03-21 10:35:00,58.34,58.39,58.32,58.33,17895.0,48.6073,48.6489,48.5906,48.5989,17895.0
2016-03-21 10:40:00,58.33,58.35,58.23,58.23,29286.0,48.5989,48.6156,48.5156,48.5156,29286.0
2016-03-21 10:45:00,58.25,58.32,58.22,58.22,25200.0,48.5323,48.5906,48.5073,48.5073,25200.0
2016-03-21 10:50:00,58.22,58.29,58.15,58.22,64765.0,48.5073,48.5656,48.449,48.5073,64765.0
2016-03-21 10:55:00,58.22,58.32,58.18,58.25,21566.0,48.5073,48.5906,48.474,48.5323,21566.0
2016-03-21 11:00:00,58.23,58.23,58.19,58.21,18087.0,48.5156,48.5156,48.4823,48.499,18087.0
2016-03-21 11:05:00,58.2,58.26,58.19,58.22,63326.0,48.4906,48.5406,48.4823,48.5073,63326.0
2016-03-21 11:10:00,58.22,58.27,58.2,58.27,53674.0,48.5073,48.549,48.4906,48.549,53674.0
2016-03-21 11:15:00,58.27,58.38,58.27,58.33,15252.0,48.549,48.6406,48.549,48.5989,15252.0
2016-03-21 11:20:00,58.32,58.42,58.31,58.42,23327.0,48.5906,48.6739,48.5823,48.6739,23327.0
2016-03-21 11:25:00,58.41,58.42,58.34,58.39,16313.0,48.6656,48.6739,48.6073,48.6489,16313.0
2016-03-21 11:30:00,58.39,58.44,58.31,58.31,21527.0,48.6489,48.6906,48.5823,48.5823,21527.0
2016-03-21 11:35:00,58.32,58.37,58.3,58.33,23267.0,48.5906,48.6323,48.574,48.5989,23267.0
2016-03-21 11:40:00,58.34,58.43,58.34,58.37,12600.0,48.6073,48.6823,48.6073,48.6323,12600.0
2016-03-21 11:45:00,58.38,58.38,58.32,58.38,26747.0,48.6406,48.6406,48.5906,48.6406,26747.0
2016-03-21 11:50:00,58.38,58.41,58.34,58.41,20192.0,48.6406,48.6656,48.6073,48.6656,20192.0
2016-03-21 11:55:00,58.41,58.41,58.33,58.38,19921.0,48.6656,48.6656,48.5989,48.6406,19921.0
2016-03-21 12:00:00,58.37,58.38,58.31,58.37,23343.0,48.6323,48.6406,48.5823,48.6323,23343.0
2016-03-21 12:05:00,58.37,58.4,58.33,58.38,15620.0,48.6323,48.6573,48.5989,48.6406,15620.0
2016-03-21 12:10:00,58.38,58.42,58.34,58.39,39023.0,48.6406,48.6739,48.6073,48.6489,39023.0
2016-03-21 12:15:00,58.39,58.4,58.34,58.35,36546.0,48.6489,48.6573,48.6073,48.6156,36546.0
2016-03-21 12:20:00,58.35,58.4,58.34,58.37,20583.0,48.6156,48.6573,48.6073,48.6323,20583.0
2016-03-21 12:25:00,58.37,58.39,58.34,58.38,14080.0,48.6323,48.6489,48.6073,48.6406,14080.0
2016-03-21 12:30:00,58.38,58.42,58.36,58.39,11598.0,48.6406,48.6739,48.6239,48.6489,11598.0
2016-03-21 12:35:00,58.38,58.43,58.36,58.43,15841.0,48.6406,48.6823,48.6239,48.6823,15841.0
2016-03-21 12:40:00,58.44,58.45,58.36,58.39,12675.0,48.6906,48.6989,48.6239,48.6489,12675.0
2016-03-21 12:45:00,58.39,58.52,58.39,58.52,33595.0,48.6489,48.7572,48.6489,48.7572,33595.0
2016-03-21 12:50:00,58.51,58.54,58.49,58.5,16633.0,48.7489,48.7739,48.7323,48.7406,16633.0
2016-03-21 12:55:00,58.51,58.55,58.51,58.53,11483.0,48.7489,48.7822,48.7489,48.7656,11483.0
2016-03-21 13:00:00,58.54,58.62,58.54,58.61,28912.0,48.7739,48.8406,48.7739,48.8322,28912.0
2016-03-21 13:05:00,58.6,58.63,58.59,58.6,15292.0,48.8239,48.8489,48.8156,48.8239,15292.0
2016-03-21 13:10:00,58.6,58.68,58.6,58.66,12961.0,48.8239,48.8906,48.8239,48.8739,12961.0
2016-03-21 13:15:00,58.66,58.75,58.66,58.75,12730.0,48.8739,48.9489,48.8739,48.9489,12730.0
2016-03-21 13:20:00,58.74,58.82,58.71,58.8,24382.0,48.9405,49.0072,48.9156,48.9905,24382.0
2016-03-21 13:25:00,58.79,58.86,58.78,58.86,19432.0,48.9822,49.0405,48.9739,49.0405,19432.0
2016-03-21 13:30:00,58.85,58.89,58.84,58.87,27313.0,49.0322,49.0655,49.0239,49.0489,27313.0
2016-03-21 13:35:00,58.88,58.9,58.85,58.87,15377.0,49.0572,49.0739,49.0322,49.0489,15377.0
2016-03-21 13:40:00,58.85,58.86,58.77,58.83,25816.0,49.0322,49.0405,48.9655,49.0155,25816.0
2016-03-21 13:45:00,58.83,58.86,58.76,58.82,21155.0,49.0155,49.0405,48.9572,49.0072,21155.0
2016-03-21 13:50:00,58.83,58.83,58.72,58.72,14840.0,49.0155,49.0155,48.9239,48.9239,14840.0
2016-03-21 13:55:00,58.73,58.76,58.72,58.74,6937.0,48.9322,48.9572,48.9239,48.9405,6937.0
2016-03-21 14:00:00,58.75,58.75,58.68,58.7,10020.0,48.9489,48.9489,48.8906,48.9072,10020.0
2016-03-21 14:05:00,58.69,58.72,58.68,58.71,10468.0,48.8989,48.9239,48.8906,48.9156,10468.0
2016-03-21 14:10:00,58.7,58.71,58.6,58.6,19119.0,48.9072,48.9156,48.8239,48.8239,19119.0
2016-03-21 14:15:00,58.61,58.68,58.61,58.65,15364.0,48.8322,48.8906,48.8322,48.8656,15364.0
2016-03-21 14:20:00,58.65,58.65,58.58,58.65,20526.0,48.8656,48.8656,48.8072,48.8656,20526.0
2016-03-21 14:25:00,58.65,58.68,58.62,58.64,10972.0,48.8656,48.8906,48.8406,48.8572,10972.0
2016-03-21 14:30:00,58.64,58.67,58.61,58.61,20202.0,48.8572,48.8822,48.8322,48.8322,20202.0
2016-03-21 14:35:00,58.61,58.61,58.54,58.61,19025.0,48.8322,48.8322,48.7739,48.8322,19025.0
2016-03-21 14:40:00,58.62,58.66,58.58,58.58,14057.0,48.8406,48.8739,48.8072,48.8072,14057.0
2016-03-21 14:45:00,58.59,58.64,58.54,58.54,12932.0,48.8156,48.8572,48.7739,48.7739,12932.0
2016-03-21 14:50:00,58.55,58.59,58.54,58.57,15121.0,48.7822,48.8156,48.7739,48.7989,15121.0
2016-03-21 14:55:00,58.58,58.58,58.55,58.56,10317.0,48.8072,48.8072,48.7822,48.7906,10317.0
2016-03-21 15:00:00,58.55,58.66,58.52,58.66,39699.0,48.7822,48.8739,48.7572,48.8739,39699.0
2016-03-21 15:05:00,58.65,58.75,58.65,58.73,22496.0,48.8656,48.9489,48.8656,48.9322,22496.0
2016-03-21 15:10:00,58.73,58.73,58.64,58.72,54804.0,48.9322,48.9322,48.8572,48.9239,54804.0
2016-03-21 15:15:00,58.72,58.73,58.65,58.66,17771.0,48.9239,48.9322,48.8656,48.8739,17771.0
2016-03-21 15:20:00,58.66,58.68,58.63,58.63,17447.0,48.8739,48.8906,48.8489,48.8489,17447.0
2016-03-21 15:25:00,58.63,58.72,58.61,58.67,22452.0,48.8489,48.9239,48.8322,48.8822,22452.0
2016-03-21 15:30:00,58.67,58.73,58.58,58.72,28040.0,48.8822,48.9322,48.8072,48.9239,28040.0
2016-03-21 15:35:00,58.73,58.73,58.65,58.69,28854.0,48.9322,48.9322,48.8656,48.8989,28854.0
2016-03-21 15:40:00,58.7,58.74,58.67,58.67,33396.0,48.9072,48.9405,48.8822,48.8822,33396.0
2016-03-21 15:45:00,58.67,58.78,58.67,58.75,45074.0,48.8822,48.9739,48.8822,48.9489,45074.0
2016-03-21 15:50:00,58.74,58.83,58.71,58.82,78400.0,48.9405,49.0155,48.9156,49.0072,78400.0
2016-03-21 15:55:00,58.82,58.86,58.81,58.85,149609.0,49.0072,49.0405,48.9989,49.0322,149609.0
2016-03-22 09:30:00,58.68,58.82,57.98,58.29,105479.0,48.8906,49.0072,48.3073,48.5656,105479.0
2016-03-22 09:35:00,58.21,58.39,58.19,58.36,24024.0,48.499,48.6489,48.4823,48.6239,24024.0
2016-03-22 09:40:00,58.32,58.53,58.32,58.47,6710.0,48.5906,48.7656,48.5906,48.7156,6710.0
2016-03-22 09:45:00,58.47,58.48,58.28,58.34,10292.0,48.7156,48.7239,48.5573,48.6073,10292.0
2016-03-22 09:50:00,58.34,58.53,58.31,58.5,13524.0,48.6073,48.7656,48.5823,48.7406,13524.0
2016-03-22 09:55:00,58.5,58.61,58.49,58.57,23386.0,48.7406,48.8322,48.7323,48.7989,23386.0
2016-03-22 10:00:00,58.56,58.63,58.53,58.55,8797.0,48.7906,48.8489,48.7656,48.7822,8797.0
2016-03-22 10:05:00,58.55,58.59,58.5,58.5,15886.0,48.7822,48.8156,48.7406,48.7406,15886.0
2016-03-22 10:10:00,58.51,58.6,58.51,58.57,6950.0,48.7489,48.8239,48.7489,48.7989,6950.0
2016-03-22 10:15:00,58.55,58.55,58.48,58.52,13731.0,48.7822,48.7822,48.7239,48.7572,13731.0
2016-03-22 10:20:00,58.54,58.56,58.5,58.52,12144.0,48.7739,48.7906,48.7406,48.7572,12144.0
2016-03-22 10:25:00,58.52,58.6,58.52,58.56,4900.0,48.7572,48.8239,48.7572,48.7906,4900.0
2016-03-22 10:30:00,58.55,58.62,58.54,58.55,9500.0,48.7822,48.8406,48.7739,48.7822,9500.0
2016-03-22 10:35:00,58.54,58.65,58.52,58.64,7730.0,48.7739,48.8656,48.7572,48.8572,7730.0
2016-03-22 10:40:00,58.67,58.68,58.56,58.56,7754.0,48.8822,48.8906,48.7906,48.7906,7754.0
2016-03-22 10:45:00,58.57,58.59,58.54,58.57,11931.0,48.7989,48.8156,48.7739,48.7989,11931.0
2016-03-22 10:50:00,58.57,58.61,58.56,58.56,8349.0,48.7989,48.8322,48.7906,48.7906,8349.0
2016-03-22 10:55:00,58.56,58.57,58.44,58.48,20829.0,48.7906,48.7989,48.6906,48.7239,20829.0
2016-03-22 11:00:00,58.5,58.53,58.48,58.53,4800.0,48.7406,48.7656,48.7239,48.7656,4800.0
2016-03-22 11:05:00,58.53,58.54,58.49,58.54,12200.0,48.7656,48.7739,48.7323,48.7739,12200.0
2016-03-22 11:10:00,58.55,58.59,58.52,58.53,7811.0,48.7822,48.8156,48.7572,48.7656,7811.0
2016-03-22 11:15:00,58.54,58.59,58.54,58.57,4516.0,48.7739,48.8156,48.7739,48.7989,4516.0
2016-03-22 11:20:00,58.55,58.56,58.5,58.54,12808.0,48.7822,48.7906,48.7406,48.7739,12808.0
2016-03-22 11:25:00,58.54,58.59,58.53,58.58,12109.0,48.7739,48.8156,48.7656,48.8072,12109.0
2016-03-22 11:30:00,58.57,58.57,58.48,58.51,19453.0,48.7989,48.7989,48.7239,48.7489,19453.0
2016-03-22 11:35:00,58.52,58.56,58.5,58.52,8788.0,48.7572,48.7906,48.7406,48.7572,8788.0
2016-03-22 11:40:00,58.52,58.52,58.47,58.5,22266.0,48.7572,48.7572,48.7156,48.7406,22266.0
2016-03-22 11:45:00,58.5,58.56,58.41,58.42,15292.0,48.7406,48.7906,48.6656,48.6739,15292.0
2016-03-22 11:50:00,58.42,58.43,58.35,58.36,16310.0,48.6739,48.6823,48.6156,48.6239,16310.0
2016-03-22 11:55:00,58.36,58.41,58.3,58.41,8391.0,48.6239,48.6656,48.574,48.6656,8391.0
2016-03-22 12:00:00,58.41,58.45,58.38,58.4,9233.0,48.6656,48.6989,48.6406,48.6573,9233.0
2016-03-22 12:05:00,58.41,58.46,58.4,58.42,5364.0,48.6656,48.7073,48.6573,48.6739,5364.0
2016-03-22 12:10:00,58.41,58.41,58.36,58.39,8658.0,48.6656,48.6656,48.6239,48.6489,8658.0
2016-03-22 12:15:00,58.39,58.45,58.38,58.42,7314.0,48.6489,48.6989,48.6406,48.6739,7314.0
2016-03-22 12:20:00,58.43,58.53,58.43,58.53,8811.0,48.6823,48.7656,48.6823,48.7656,8811.0
2016-03-22 12:25:00,58.52,58.6,58.49,58.6,23831.0,48.7572,48.8239,48.7323,48.8239,23831.0
2016-03-22 12:30:00,58.59,58.59,58.52,58.54,4934.0,48.8156,48.8156,48.7572,48.7739,4934.0
2016-03-22 12:35:00,58.52,58.53,58.51,58.51,3930.0,48.7572,48.7656,48.7489,48.7489,3930.0
2016-03-22 12:40:00,58.52,58.55,58.51,58.51,5913.0,48.7572,48.7822,48.7489,48.7489,5913.0
2016-03-22 12:45:00,58.51,58.55,58.5,58.5,11670.0,48.7489,48.7822,48.7406,48.7406,11670.0
2016-03-22 12:50:00,58.5,58.56,58.49,58.53,5857.0,48.7406,48.7906,48.7323,48.7656,5857.0
2016-03-22 12:55:00,58.56,58.61,58.56,58.57,7200.0,48.7906,48.8322,48.7906,48.7989,7200.0
2016-03-22 13:00:00,58.59,58.61,58.52,58.58,10946.0,48.8156,48.8322,48.7572,48.8072,10946.0
2016-03-22 13:05:00,58.58,58.59,58.49,58.5,8997.0,48.8072,48.8156,48.7323,48.7406,8997.0
2016-03-22 13:10:00,58.5,58.58,58.49,58.58,4209.0,48.7406,48.8072,48.7323,48.8072,4209.0
2016-03-22 13:15:00,58.56,58.57,58.51,58.51,3034.0,48.7906,48.7989,48.7489,48.7489,3034.0
2016-03-22 13:20:00,58.52,58.58,58.51,58.56,5000.0,48.7572,48.8072,48.7489,48.7906,5000.0
2016-03-22 13:25:00,58.55,58.56,58.52,58.54,10052.0,48.7822,48.7906,48.7572,48.7739,10052.0
2016-03-22 13:30:00,58.55,58.56,58.51,58.53,7900.0,48.7822,48.7906,48.7489,48.7656,7900.0
2016-03-22 13:35:00,58.54,58.57,58.52,58.55,3400.0,48.7739,48.7989,48.7572,48.7822,3400.0
2016-03-22 13:40:00,58.54,58.56,58.51,58.52,12962.0,48.7739,48.7906,48.7489,48.7572,12962.0
2016-03-22 13:45:00,58.53,58.54,58.51,58.53,5070.0,48.7656,48.7739,48.7489,48.7656,5070.0
2016-03-22 13:50:00,58.53,58.54,58.51,58.52,5890.0,48.7656,48.7739,48.7489,48.7572,5890.0
2016-03-22 13:55:00,58.53,58.54,58.52,58.53,5961.0,48.7656,48.7739,48.7572,48.7656,5961.0
2016-03-22 14:00:00,58.53,58.54,58.52,58.53,5832.0,48.7656,48.7739,48.7572,48.7656,5832.0
2016-03-22 14:05:00,58.53,58.57,58.52,58.55,14000.0,48.7656,48.7989,48.7572,48.7822,14000.0
2016-03-22 14:10:00,58.55,58.6,58.55,58.58,32277.0,48.7822,48.8239,48.7822,48.8072,32277.0
2016-03-22 14:15:00,58.57,58.59,58.51,58.52,20513.0,48.7989,48.8156,48.7489,48.7572,20513.0
2016-03-22 14:20:00,58.51,58.55,58.48,58.54,16403.0,48.7489,48.7822,48.7239,48.7739,16403.0
2016-03-22 14:25:00,58.55,58.67,58.55,58.65,87512.0,48.7822,48.8822,48.7822,48.8656,87512.0
2016-03-22 14:30:00,58.64,58.67,58.62,58.66,31529.0,48.8572,48.8822,48.8406,48.8739,31529.0
2016-03-22 14:35:00,58.65,58.67,58.62,58.65,18863.0,48.8656,48.8822,48.8406,48.8656,18863.0
2016-03-22 14:40:00,58.66,58.66,58.6,58.64,22463.0,48.8739,48.8739,48.8239,48.8572,22463.0
2016-03-22 14:45:00,58.64,58.66,58.62,58.64,35960.0,48.8572,48.8739,48.8406,48.8572,35960.0
2016-03-22 14:50:00,58.64,58.65,58.6,58.62,89273.0,48.8572,48.8656,48.8239,48.8406,89273.0
2016-03-22 14:55:00,58.63,58.65,58.61,58.64,56636.0,48.8489,48.8656,48.8322,48.8572,56636.0
2016-03-22 15:00:00,58.63,58.65,58.54,58.59,43681.0,48.8489,48.8656,48.7739,48.8156,43681.0
2016-03-22 15:05:00,58.58,58.6,58.52,58.59,23232.0,48.8072,48.8239,48.7572,48.8156,23232.0
2016-03-22 15:10:00,58.59,58.61,58.57,58.58,15586.0,48.8156,48.8322,48.7989,48.8072,15586.0
2016-03-22 15:15:00,58.58,58.6,58.53,58.55,25653.0,48.8072,48.8239,48.7656,48.7822,25653.0
2016-03-22 15:20:00,58.54,58.56,58.53,58.55,24413.0,48.7739,48.7906,48.7656,48.7822,24413.0
2016-03-22 15:25:00,58.55,58.61,58.53,58.57,26610.0,48.7822,48.8322,48.7656,48.7989,26610.0
2016-03-22 15:30:00,58.58,58.59,58.55,58.57,27580.0,48.8072,48.8156,48.7822,48.7989,27580.0
2016-03-22 15:35:00,58.57,58.59,58.53,58.53,15622.0,48.7989,48.8156,48.7656,48.7656,15622.0
2016-03-22 15:40:00,58.53,58.6,58.51,58.56,32776.0,48.7656,48.8239,48.7489,48.7906,32776.0
2016-03-22 15:45:00,58.56,58.59,58.5,58.56,27468.0,48.7906,48.8156,48.7406,48.7906,27468.0
2016-03-22 15:50:00,58.56,58.57,58.43,58.45,35014.0,48.7906,48.7989,48.6823,48.6989,35014.0
2016-03-22 15:55:00,58.46,58.57,58.45,58.52,97164.0,48.7073,48.7989,48.6989,48.7572,97164.0
2016-03-23 09:30:00,58.58,58.58,58.44,58.52,50910.0,48.8072,48.8072,48.6906,48.7572,50910.0
2016-03-23 09:35:00,58.52,58.58,58.44,58.51,26577.0,48.7572,48.8072,48.6906,48.7489,26577.0
2016-03-23 09:40:00,58.53,58.54,58.34,58.35,15971.0,48.7656,48.7739,48.6073,48.6156,15971.0
2016-03-23 09:45:00,58.34,58.56,58.31,58.52,10300.0,48.6073,48.7906,48.5823,48.7572,10300.0
2016-03-23 09:50:00,58.52,58.56,58.47,58.48,19759.0,48.7572,48.7906,48.7156,48.7239,19759.0
2016-03-23 09:55:00,58.47,58.51,58.42,58.42,4939.0,48.7156,48.7489,48.6739,48.6739,4939.0
2016-03-23 10:00:00,58.39,58.48,58.39,58.41,18600.0,48.6489,48.7239,48.6489,48.6656,18600.0
2016-03-23 10:05:00,58.42,58.44,58.35,58.41,20351.0,48.6739,48.6906,48.6156,48.6656,20351.0
2016-03-23 10:10:00,58.41,58.54,58.41,58.5,15314.0,48.6656,48.7739,48.6656,48.7406,15314.0
2016-03-23 10:15:00,58.5,58.5,58.41,58.45,9596.0,48.7406,48.7406,48.6656,48.6989,9596.0
2016-03-23 10:20:00,58.45,58.52,58.44,58.5,8954.0,48.6989,48.7572,48.6906,48.7406,8954.0
2016-03-23 10:25:00,58.5,58.52,58.47,58.48,10579.0,48.7406,48.7572,48.7156,48.7239,10579.0
2016-03-23 10:30:00,58.47,58.54,58.42,58.43,21829.0,48.7156,48.7739,48.6739,48.6823,21829.0
2016-03-23 10:35:00,58.43,58.47,58.42,58.44,10731.0,48.6823,48.7156,48.6739,48.6906,10731.0
2016-03-23 10:40:00,58.42,58.48,58.39,58.46,16500.0,48.6739,48.7239,48.6489,48.7073,16500.0
2016-03-23 10:45:00,58.45,58.49,58.43,58.49,10649.0,48.6989,48.7323,48.6823,48.7323,10649.0
2016-03-23 10:50:00,58.49,58.49,58.42,58.47,4916.0,48.7323,48.7323,48.6739,48.7156,4916.0
2016-03-23 10:55:00,58.44,58.44,58.35,58.37,4000.0,48.6906,48.6906,48.6156,48.6323,4000.0
2016-03-23 11:00:00,58.37,58.43,58.34,58.38,19844.0,48.6323,48.6823,48.6073,48.6406,19844.0
2016-03-23 11:05:00,58.38,58.42,58.33,58.4,16869.0,48.6406,48.6739,48.5989,48.6573,16869.0
2016-03-23 11:10:00,58.4,58.4,58.31,58.32,14171.0,48.6573,48.6573,48.5823,48.5906,14171.0
2016-03-23 11:15:00,58.32,58.36,58.24,58.24,21879.0,48.5906,48.6239,48.524,48.524,21879.0
2016-03-23 11:20:00,58.24,58.26,58.2,58.26,12258.0,48.524,48.5406,48.4906,48.5406,12258.0
2016-03-23 11:25:00,58.25,58.34,58.24,58.25,7890.0,48.5323,48.6073,48.524,48.5323,7890.0
2016-03-23 11:30:00,58.25,58.3,58.24,58.27,12038.0,48.5323,48.574,48.524,48.549,12038.0
2016-03-23 11:35:00,58.27,58.29,58.21,58.26,8533.0,48.549,48.5656,48.499,48.5406,8533.0
2016-03-23 11:40:00,58.26,58.3,58.23,58.27,12452.0,48.5406,48.574,48.5156,48.549,12452.0
2016-03-23 11:45:00,58.27,58.29,58.23,58.28,11290.0,48.549,48.5656,48.5156,48.5573,11290.0
2016-03-23 11:50:00,58.28,58.3,58.26,58.29,3680.0,48.5573,48.574,48.5406,48.5656,3680.0
2016-03-23 11:55:00,58.3,58.35,58.24,58.31,10856.0,48.574,48.6156,48.524,48.5823,10856.0
2016-03-23 12:00:00,58.3,58.37,58.28,58.36,16568.0,48.574,48.6323,48.5573,48.6239,16568.0
2016-03-23 12:05:00,58.36,58.4,58.32,58.35,12231.0,48.6239,48.6573,48.5906,48.6156,12231.0
2016-03-23 12:10:00,58.35,58.43,58.35,58.4,12861.0,48.6156,48.6823,48.6156,48.6573,12861.0
2016-03-23 12:15:00,58.4,58.4,58.31,58.37,61120.0,48.6573,48.6573,48.5823,48.6323,61120.0
2016-03-23 12:20:00,58.38,58.4,58.35,58.39,11705.0,48.6406,48.6573,48.6156,48.6489,11705.0
2016-03-23 12:25:00,58.39,58.39,58.33,58.37,2880.0,48.6489,48.6489,48.5989,48.6323,2880.0
2016-03-23 12:30:00,58.38,58.39,58.33,58.35,12317.0,48.6406,48.6489,48.5989,48.6156,12317.0
2016-03-23 12:35:00,58.33,58.38,58.33,58.36,4300.0,48.5989,48.6406,48.5989,48.6239,4300.0
2016-03-23 12:40:00,58.35,58.37,58.33,58.36,13305.0,48.6156,48.6323,48.5989,48.6239,13305.0
2016-03-23 12:45:00,58.36,58.37,58.33,58.37,6282.0,48.6239,48.6323,48.5989,48.6323,6282.0
2016-03-23 12:50:00,58.36,58.38,58.32,58.36,12504.0,48.6239,48.6406,48.5906,48.6239,12504.0
2016-03-23 12:55:00,58.35,58.36,58.32,58.36,5200.0,48.6156,48.6239,48.5906,48.6239,5200.0
2016-03-23 13:00:00,58.35,58.36,58.32,58.34,8506.0,48.6156,48.6239,48.5906,48.6073,8506.0
2016-03-23 13:05:00,58.35,58.42,58.34,58.41,17335.0,48.6156,48.6739,48.6073,48.6656,17335.0
2016-03-23 13:10:00,58.42,58.45,58.39,58.39,5815.0,48.6739,48.6989,48.6489,48.6489,5815.0
2016-03-23 13:15:00,58.42,58.47,58.41,58.45,29110.0,48.6739,48.7156,48.6656,48.6989,29110.0
2016-03-23 13:20:00,58.4,58.44,58.38,58.39,11407.0,48.6573,48.6906,48.6406,48.6489,11407.0
2016-03-23 13:25:00,58.4,58.41,58.34,58.38,9078.0,48.6573,48.6656,48.6073,48.6406,9078.0
2016-03-23 13:30:00,58.39,58.39,58.3,58.36,11513.0,48.6489,48.6489,48.574,48.6239,11513.0
2016-03-23 13:35:00,58.37,58.37,58.3,58.34,6847.0,48.6323,48.6323,48.574,48.6073,6847.0
2016-03-23 13:40:00,58.34,58.34,58.33,58.34,6349.0,48.6073,48.6073,48.5989,48.6073,6349.0
2016-03-23 13:45:00,58.35,58.35,58.3,58.34,7559.0,48.6156,48.6156,48.574,48.6073,7559.0
2016-03-23 13:50:00,58.34,58.38,58.33,58.35,10060.0,48.6073,48.6406,48.5989,48.6156,10060.0
2016-03-23 13:55:00,58.35,58.36,58.32,58.36,10552.0,48.6156,48.6239,48.5906,48.6239,10552.0
2016-03-23 14:00:00,58.36,58.42,58.36,58.4,5240.0,48.6239,48.6739,48.6239,48.6573,5240.0
2016-03-23 14:05:00,58.39,58.41,58.38,58.41,5600.0,48.6489,48.6656,48.6406,48.6656,5600.0
2016-03-23 14:10:00,58.41,58.41,58.32,58.37,9000.0,48.6656,48.6656,48.5906,48.6323,9000.0
2016-03-23 14:15:00,58.37,58.46,58.37,58.45,20325.0,48.6323,48.7073,48.6323,48.6989,20325.0
2016-03-23 14:20:00,58.46,58.48,58.45,58.46,19020.0,48.7073,48.7239,48.6989,48.7073,19020.0
2016-03-23 14:25:00,58.46,58.47,58.42,58.42,26982.0,48.7073,48.7156,48.6739,48.6739,26982.0
2016-03-23 14:30:00,58.41,58.42,58.37,58.38,9500.0,48.6656,48.6739,48.6323,48.6406,9500.0
2016-03-23 14:35:00,58.39,58.42,58.34,58.36,12020.0,48.6489,48.6739,48.6073,48.6239,12020.0
2016-03-23 14:40:00,58.35,58.37,58.33,58.33,22358.0,48.6156,48.6323,48.5989,48.5989,22358.0
2016-03-23 14:45:00,58.28,58.31,58.15,58.18,8327.0,48.5573,48.5823,48.449,48.474,8327.0
2016-03-23 14:50:00,58.19,58.23,58.16,58.19,27058.0,48.4823,48.5156,48.4573,48.4823,27058.0
2016-03-23 14:55:00,58.19,58.2,58.15,58.18,32361.0,48.4823,48.4906,48.449,48.474,32361.0
2016-03-23 15:00:00,58.18,58.22,58.16,58.2,11435.0,48.474,48.5073,48.4573,48.4906,11435.0
2016-03-23 15:05:00,58.2,58.22,58.19,58.21,9500.0,48.4906,48.5073,48.4823,48.499,9500.0
2016-03-23 15:10:00,58.21,58.27,58.19,58.25,10473.0,48.499,48.549,48.4823,48.5323,10473.0
2016-03-23 15:15:00,58.25,58.33,58.23,58.3,34440.0,48.5323,48.5989,48.5156,48.574,34440.0
2016-03-23 15:20:00,58.3,58.31,58.23,58.25,10277.0,48.574,48.5823,48.5156,48.5323,10277.0
2016-03-23 15:25:00,58.24,58.32,58.23,58.31,10588.0,48.524,48.5906,48.5156,48.5823,10588.0
2016-03-23 15:30:00,58.3,58.35,58.28,58.35,35212.0,48.574,48.6156,48.5573,48.6156,35212.0
2016-03-23 15:35:00,58.35,58.35,58.28,58.3,31009.0,48.6156,48.6156,48.5573,48.574,31009.0
2016-03-23 15:40:00,58.3,58.32,58.29,58.29,20293.0,48.574,48.5906,48.5656,48.5656,20293.0
2016-03-23 15:45:00,58.3,58.36,58.27,58.35,33967.0,48.574,48.6239,48.549,48.6156,33967.0
2016-03-23 15:50:00,58.35,58.36,58.31,58.32,36087.0,48.6156,48.6239,48.5823,48.5906,36087.0
2016-03-23 15:55:00,58.33,58.36,58.27,58.33,214565.0,48.5989,48.6239,48.549,48.5989,214565.0
2016-03-24 09:30:00,58.05,58.21,57.81,57.82,27119.0,48.3657,48.499,48.1657,48.174,27119.0
2016-03-24 09:35:00,57.84,58.0,57.8,57.88,10073.0,48.1907,48.324,48.1574,48.224,10073.0
2016-03-24 09:40:00,57.87,57.89,57.78,57.82,12811.0,48.2157,48.2324,48.1407,48.174,12811.0
2016-03-24 09:45:00,57.82,57.82,57.68,57.81,11612.0,48.174,48.174,48.0574,48.1657,11612.0
2016-03-24 09:50:00,57.81,57.97,57.79,57.97,8383.0,48.1657,48.299,48.149,48.299,8383.0
2016-03-24 09:55:00,57.97,57.97,57.85,57.91,3545.0,48.299,48.299,48.199,48.249,3545.0
2016-03-24 10:00:00,57.91,57.91,57.81,57.84,8636.0,48.249,48.249,48.1657,48.1907,8636.0
2016-03-24 10:05:00,57.85,57.91,57.74,57.76,11983.0,48.199,48.249,48.1074,48.124,11983.0
2016-03-24 10:10:00,57.77,57.86,57.67,57.84,71685.0,48.1324,48.2074,48.0491,48.1907,71685.0
2016-03-24 10:15:00,57.83,57.99,57.82,57.95,47780.0,48.1824,48.3157,48.174,48.2823,47780.0
2016-03-24 10:20:00,57.96,58.01,57.94,57.98,10485.0,48.2907,48.3323,48.274,48.3073,10485.0
2016-03-24 10:25:00,57.97,57.97,57.85,57.86,8216.0,48.299,48.299,48.199,48.2074,8216.0
2016-03-24 10:30:00,57.88,58.0,57.85,57.95,10471.0,48.224,48.324,48.199,48.2823,10471.0
2016-03-24 10:35:00,57.97,58.01,57.91,58.0,13500.0,48.299,48.3323,48.249,48.324,13500.0
2016-03-24 10:40:00,58.0,58.03,57.97,57.98,14106.0,48.324,48.349,48.299,48.3073,14106.0
2016-03-24 10:45:00,57.97,58.06,57.96,58.01,6966.0,48.299,48.374,48.2907,48.3323,6966.0
2016-03-24 10:50:00,57.99,58.03,57.96,57.98,6902.0,48.3157,48.349,48.2907,48.3073,6902.0
2016-03-24 10:55:00,57.98,58.04,57.95,58.0,9473.0,48.3073,48.3573,48.2823,48.324,9473.0
2016-03-24 11:00:00,58.0,58.04,57.96,58.02,10911.0,48.324,48.3573,48.2907,48.3407,10911.0
2016-03-24 11:05:00,58.04,58.04,58.0,58.01,4600.0,48.3573,48.3573,48.324,48.3323,4600.0
2016-03-24 11:10:00,58.0,58.02,57.95,57.95,7728.0,48.324,48.3407,48.2823,48.2823,7728.0
2016-03-24 11:15:00,57.96,57.96,57.88,57.92,9840.0,48.2907,48.2907,48.224,48.2573,9840.0
2016-03-24 11:20:00,57.9,57.93,57.87,57.91,6500.0,48.2407,48.2657,48.2157,48.249,6500.0
2016-03-24 11:25:00,57.9,57.9,57.86,57.88,6573.0,48.2407,48.2407,48.2074,48.224,6573.0
2016-03-24 11:30:00,57.91,57.98,57.89,57.97,22867.0,48.249,48.3073,48.2324,48.299,22867.0
2016-03-24 11:35:00,57.97,58.01,57.93,58.0,17601.0,48.299,48.3323,48.2657,48.324,17601.0
2016-03-24 11:40:00,58.0,58.01,57.96,58.0,25269.0,48.324,48.3323,48.2907,48.324,25269.0
2016-03-24 11:45:00,58.0,58.0,57.93,57.96,9467.0,48.324,48.324,48.2657,48.2907,9467.0
2016-03-24 11:50:00,57.99,58.02,57.96,57.96,12500.0,48.3157,48.3407,48.2907,48.2907,12500.0
2016-03-24 11:55:00,57.97,58.03,57.97,58.02,30009.0,48.299,48.349,48.299,48.3407,30009.0
2016-03-24 12:00:00,58.03,58.08,58.03,58.07,7013.0,48.349,48.3907,48.349,48.3823,7013.0
2016-03-24 12:05:00,58.08,58.16,58.08,58.14,4900.0,48.3907,48.4573,48.3907,48.4406,4900.0
2016-03-24 12:10:00,58.14,58.15,58.06,58.09,12089.0,48.4406,48.449,48.374,48.399,12089.0
2016-03-24 12:15:00,58.09,58.11,58.0,58.01,16870.0,48.399,48.4156,48.324,48.3323,16870.0
2016-03-24 12:20:00,58.0,58.04,57.93,58.0,14211.0,48.324,48.3573,48.2657,48.324,14211.0
2016-03-24 12:25:00,58.01,58.04,57.98,58.02,27431.0,48.3323,48.3573,48.3073,48.3407,27431.0
2016-03-24 12:30:00,58.02,58.03,57.98,58.0,19638.0,48.3407,48.349,48.3073,48.324,19638.0
2016-03-24 12:35:00,58.0,58.07,57.99,58.02,18124.0,48.324,48.3823,48.3157,48.3407,18124.0
2016-03-24 12:40:00,58.03,58.06,58.01,58.06,9911.0,48.349,48.374,48.3323,48.374,9911.0
2016-03-24 12:45:00,58.07,58.2,58.07,58.18,14287.0,48.3823,48.4906,48.3823,48.474,14287.0
2016-03-24 12:50:00,58.18,58.19,58.13,58.15,9600.0,48.474,48.4823,48.4323,48.449,9600.0
2016-03-24 12:55:00,58.14,58.23,58.12,58.22,18047.0,48.4406,48.5156,48.424,48.5073,18047.0
2016-03-24 13:00:00,58.21,58.27,58.19,58.26,8852.0,48.499,48.549,48.4823,48.5406,8852.0
2016-03-24 13:05:00,58.26,58.32,58.26,58.27,8276.0,48.5406,48.5906,48.5406,48.549,8276.0
2016-03-24 13:10:00,58.26,58.33,58.26,58.29,7080.0,48.5406,48.5989,48.5406,48.5656,7080.0
2016-03-24 13:15:00,58.28,58.37,58.28,58.33,11090.0,48.5573,48.6323,48.5573,48.5989,11090.0
2016-03-24 13:20:00,58.33,58.33,58.27,58.28,8359.0,48.5989,48.5989,48.549,48.5573,8359.0
2016-03-24 13:25:00,58.28,58.31,58.24,58.29,7846.0,48.5573,48.5823,48.524,48.5656,7846.0
2016-03-24 13:30:00,58.29,58.29,58.27,58.27,4346.0,48.5656,48.5656,48.549,48.549,4346.0
2016-03-24 13:35:00,58.27,58.29,58.23,58.25,9543.0,48.549,48.5656,48.5156,48.5323,9543.0
2016-03-24 13:40:00,58.25,58.29,58.24,58.26,5677.0,48.5323,48.5656,48.524,48.5406,5677.0
2016-03-24 13:45:00,58.25,58.32,58.25,58.31,9032.0,48.5323,48.5906,48.5323,48.5823,9032.0
2016-03-24 13:50:00,58.31,58.35,58.3,58.33,9158.0,48.5823,48.6156,48.574,48.5989,9158.0
2016-03-24 13:55:00,58.33,58.38,58.3,58.35,8899.0,48.5989,48.6406,48.574,48.6156,8899.0
2016-03-24 14:00:00,58.35,58.36,58.28,58.28,9593.0,48.6156,48.6239,48.5573,48.5573,9593.0
2016-03-24 14:05:00,58.28,58.3,58.24,58.26,7407.0,48.5573,48.574,48.524,48.5406,7407.0
2016-03-24 14:10:00,58.26,58.29,58.25,58.26,9265.0,48.5406,48.5656,48.5323,48.5406,9265.0
2016-03-24 14:15:00,58.29,58.33,58.27,58.27,13973.0,48.5656,48.5989,48.549,48.549,13973.0
2016-03-24 14:20:00,58.28,58.34,58.28,58.29,29666.0,48.5573,48.6073,48.5573,48.5656,29666.0
2016-03-24 14:25:00,58.29,58.34,58.26,58.33,18859.0,48.5656,48.6073,48.5406,48.5989,18859.0
2016-03-24 14:30:00,58.33,58.34,58.3,58.33,17997.0,48.5989,48.6073,48.574,48.5989,17997.0
2016-03-24 14:35:00,58.33,58.41,58.32,58.4,28097.0,48.5989,48.6656,48.5906,48.6573,28097.0
2016-03-24 14:40:00,58.41,58.45,58.39,58.42,17624.0,48.6656,48.6989,48.6489,48.6739,17624.0
2016-03-24 14:45:00,58.42,58.47,58.42,58.45,21259.0,48.6739,48.7156,48.6739,48.6989,21259.0
2016-03-24 14:50:00,58.46,58.54,58.45,58.48,14844.0,48.7073,48.7739,48.6989,48.7239,14844.0
2016-03-24 14:55:00,58.48,58.51,58.39,58.47,20275.0,48.7239,48.7489,48.6489,48.7156,20275.0
2016-03-24 15:00:00,58.47,58.48,58.4,58.41,19063.0,48.7156,48.7239,48.6573,48.6656,19063.0
2016-03-24 15:05:00,58.41,58.46,58.37,58.39,16283.0,48.6656,48.7073,48.6323,48.6489,16283.0
2016-03-24 15:10:00,58.39,58.47,58.37,58.45,14409.0,48.6489,48.7156,48.6323,48.6989,14409.0
2016-03-24 15:15:00,58.45,58.46,58.43,58.46,11500.0,48.6989,48.7073,48.6823,48.7073,11500.0
2016-03-24 15:20:00,58.46,58.46,58.41,58.44,14215.0,48.7073,48.7073,48.6656,48.6906,14215.0
2016-03-24 15:25:00,58.45,58.49,58.43,58.44,13937.0,48.6989,48.7323,48.6823,48.6906,13937.0
2016-03-24 15:30:00,58.44,58.51,58.43,58.48,23898.0,48.6906,48.7489,48.6823,48.7239,23898.0
2016-03-24 15:35:00,58.49,58.52,58.47,58.5,18849.0,48.7323,48.7572,48.7156,48.7406,18849.0
2016-03-24 15:40:00,58.5,58.55,58.48,58.54,34323.0,48.7406,48.7822,48.7239,48.7739,34323.0
2016-03-24 15:45:00,58.55,58.57,58.52,58.54,35816.0,48.7822,48.7989,48.7572,48.7739,35816.0
2016-03-24 15:50:00,58.55,58.61,58.55,58.6,65944.0,48.7822,48.8322,48.7822,48.8239,65944.0
2016-03-24 15:55:00,58.6,58.65,58.54,58.64,215427.0,48.8239,48.8656,48.7739,48.8572,215427.0
2016-03-28 09:30:00,58.63,58.63,58.34,58.34,31764.0,48.8489,48.8489,48.6073,48.6073,31764.0
2016-03-28 09:35:00,58.39,58.39,58.21,58.36,19368.0,48.6489,48.6489,48.499,48.6239,19368.0
2016-03-28 09:40:00,58.34,58.38,58.3,58.34,12601.0,48.6073,48.6406,48.574,48.6073,12601.0
2016-03-28 09:45:00,58.34,58.36,58.25,58.27,19879.0,48.6073,48.6239,48.5323,48.549,19879.0
2016-03-28 09:50:00,58.27,58.29,58.2,58.22,8672.0,48.549,48.5656,48.4906,48.5073,8672.0
2016-03-28 09:55:00,58.22,58.22,58.14,58.22,7708.0,48.5073,48.5073,48.4406,48.5073,7708.0
2016-03-28 10:00:00,58.22,58.33,58.16,58.27,12172.0,48.5073,48.5989,48.4573,48.549,12172.0
2016-03-28 10:05:00,58.26,58.32,58.21,58.25,9800.0,48.5406,48.5906,48.499,48.5323,9800.0
2016-03-28 10:10:00,58.32,58.44,58.26,58.44,9800.0,48.5906,48.6906,48.5406,48.6906,9800.0
2016-03-28 10:15:00,58.43,58.43,58.33,58.36,14076.0,48.6823,48.6823,48.5989,48.6239,14076.0
2016-03-28 10:20:00,58.35,58.49,58.32,58.49,14554.0,48.6156,48.7323,48.5906,48.7323,14554.0
2016-03-28 10:25:00,58.49,58.5,58.42,58.46,8400.0,48.7323,48.7406,48.6739,48.7073,8400.0
2016-03-28 10:30:00,58.47,58.48,58.4,58.48,27583.0,48.7156,48.7239,48.6573,48.7239,27583.0
2016-03-28 10:35:00,58.48,58.5,58.42,58.46,13000.0,48.7239,48.7406,48.6739,48.7073,13000.0
2016-03-28 10:40:00,58.44,58.51,58.41,58.51,20352.0,48.6906,48.7489,48.6656,48.7489,20352.0
2016-03-28 10:45:00,58.49,58.52,58.41,58.52,14700.0,48.7323,48.7572,48.6656,48.7572,14700.0
2016-03-28 10:50:00,58.52,58.52,58.45,58.47,8950.0,48.7572,48.7572,48.6989,48.7156,8950.0
2016-03-28 10:55:00,58.45,58.47,58.4,58.41,9782.0,48.6989,48.7156,48.6573,48.6656,9782.0
2016-03-28 11:00:00,58.41,58.44,58.35,58.37,6100.0,48.6656,48.6906,48.6156,48.6323,6100.0
2016-03-28 11:05:00,58.38,58.4,58.31,58.31,5143.0,48.6406,48.6573,48.5823,48.5823,5143.0
2016-03-28 11:10:00,58.29,58.39,58.28,58.39,13213.0,48.5656,48.6489,48.5573,48.6489,13213.0
2016-03-28 11:15:00,58.38,58.4,58.29,58.3,13000.0,48.6406,48.6573,48.5656,48.574,13000.0
2016-03-28 11:20:00,58.28,58.37,58.26,58.35,7513.0,48.5573,48.6323,48.5406,48.6156,7513.0
2016-03-28 11:25:00,58.32,58.41,58.28,58.41,27945.0,48.5906,48.6656,48.5573,48.6656,27945.0
2016-03-28 11:30:00,58.43,58.49,58.43,58.46,9163.0,48.6823,48.7323,48.6823,48.7073,9163.0
2016-03-28 11:35:00,58.44,58.44,58.29,58.3,6358.0,48.6906,48.6906,48.5656,48.574,6358.0
2016-03-28 11:40:00,58.31,58.31,58.27,58.27,9648.0,48.5823,48.5823,48.549,48.549,9648.0
2016-03-28 11:45:00,58.28,58.39,58.26,58.34,7387.0,48.5573,48.6489,48.5406,48.6073,7387.0
2016-03-28 11:50:00,58.34,58.36,58.28,58.32,19364.0,48.6073,48.6239,48.5573,48.5906,19364.0
2016-03-28 11:55:00,58.33,58.43,58.33,58.41,6912.0,48.5989,48.6823,48.5989,48.6656,6912.0
2016-03-28 12:00:00,58.41,58.42,58.33,58.35,13401.0,48.6656,48.6739,48.5989,48.6156,13401.0
2016-03-28 12:05:00,58.4,58.4,58.3,58.32,9577.0,48.6573,48.6573,48.574,48.5906,9577.0
2016-03-28 12:10:00,58.33,58.35,58.29,58.35,4367.0,48.5989,48.6156,48.5656,48.6156,4367.0
2016-03-28 12:15:00,58.33,58.41,58.33,58.41,7218.0,48.5989,48.6656,48.5989,48.6656,7218.0
2016-03-28 12:20:00,58.42,58.46,58.41,58.42,5900.0,48.6739,48.7073,48.6656,48.6739,5900.0
2016-03-28 12:25:00,58.41,58.42,58.38,58.41,6762.0,48.6656,48.6739,48.6406,48.6656,6762.0
2016-03-28 12:30:00,58.42,58.44,58.39,58.39,9190.0,48.6739,48.6906,48.6489,48.6489,9190.0
2016-03-28 12:35:00,58.41,58.51,58.41,58.47,5900.0,48.6656,48.7489,48.6656,48.7156,5900.0
2016-03-28 12:40:00,58.47,58.49,58.43,58.43,11315.0,48.7156,48.7323,48.6823,48.6823,11315.0
2016-03-28 12:45:00,58.43,58.44,58.38,58.42,5753.0,48.6823,48.6906,48.6406,48.6739,5753.0
2016-03-28 12:50:00,58.42,58.42,58.36,58.37,7456.0,48.6739,48.6739,48.6239,48.6323,7456.0
2016-03-28 12:55:00,58.39,58.42,58.38,58.4,4778.0,48.6489,48.6739,48.6406,48.6573,4778.0
2016-03-28 13:00:00,58.38,58.45,58.37,58.44,7978.0,48.6406,48.6989,48.6323,48.6906,7978.0
2016-03-28 13:05:00,58.43,58.47,58.42,58.46,12480.0,48.6823,48.7156,48.6739,48.7073,12480.0
2016-03-28 13:10:00,58.45,58.46,58.38,58.39,6700.0,48.6989,48.7073,48.6406,48.6489,6700.0
2016-03-28 13:15:00,58.38,58.43,58.35,58.41,13245.0,48.6406,48.6823,48.6156,48.6656,13245.0
2016-03-28 13:20:00,58.43,58.44,58.41,58.42,8069.0,48.6823,48.6906,48.6656,48.6739,8069.0
2016-03-28 13:25:00,58.42,58.44,58.4,58.43,7825.0,48.6739,48.6906,48.6573,48.6823,7825.0
2016-03-28 13:30:00,58.43,58.47,58.41,58.41,6574.0,48.6823,48.7156,48.6656,48.6656,6574.0
2016-03-28 13:35:00,58.4,58.44,58.39,58.44,5994.0,48.6573,48.6906,48.6489,48.6906,5994.0
2016-03-28 13:40:00,58.43,58.45,58.42,58.43,4379.0,48.6823,48.6989,48.6739,48.6823,4379.0
2016-03-28 13:45:00,58.41,58.45,58.41,58.44,6161.0,48.6656,48.6989,48.6656,48.6906,6161.0
2016-03-28 13:50:00,58.44,58.46,58.42,58.42,5545.0,48.6906,48.7073,48.6739,48.6739,5545.0
2016-03-28 13:55:00,58.43,58.45,58.38,58.38,6545.0,48.6823,48.6989,48.6406,48.6406,6545.0
2016-03-28 14:00:00,58.39,58.44,58.38,58.43,10583.0,48.6489,48.6906,48.6406,48.6823,10583.0
2016-03-28 14:05:00,58.44,58.46,58.41,58.42,6222.0,48.6906,48.7073,48.6656,48.6739,6222.0
2016-03-28 14:10:00,58.42,58.43,58.37,58.41,6954.0,48.6739,48.6823,48.6323,48.6656,6954.0
2016-03-28 14:15:00,58.41,58.41,58.33,58.33,11874.0,48.6656,48.6656,48.5989,48.5989,11874.0
2016-03-28 14:20:00,58.32,58.33,58.3,58.33,27800.0,48.5906,48.5989,48.574,48.5989,27800.0
2016-03-28 14:25:00,58.32,58.35,58.29,58.29,23003.0,48.5906,48.6156,48.5656,48.5656,23003.0
2016-03-28 14:30:00,58.28,58.3,58.25,58.27,9415.0,48.5573,48.574,48.5323,48.549,9415.0
2016-03-28 14:35:00,58.27,58.31,58.26,58.3,7682.0,48.549,48.5823,48.5406,48.574,7682.0
2016-03-28 14:40:00,58.3,58.33,58.26,58.28,13579.0,48.574,48.5989,48.5406,48.5573,13579.0
2016-03-28 14:45:00,58.28,58.31,58.25,58.3,19596.0,48.5573,48.5823,48.5323,48.574,19596.0
2016-03-28 14:50:00,58.3,58.31,58.26,58.29,15816.0,48.574,48.5823,48.5406,48.5656,15816.0
2016-03-28 14:55:00,58.3,58.31,58.28,58.3,13476.0,48.574,48.5823,48.5573,48.574,13476.0
2016-03-28 15:00:00,58.3,58.34,58.3,58.34,4700.0,48.574,48.6073,48.574,48.6073,4700.0
2016-03-28 15:05:00,58.35,58.41,58.34,58.41,11585.0,48.6156,48.6656,48.6073,48.6656,11585.0
2016-03-28 15:10:00,58.42,58.48,58.42,58.46,24306.0,48.6739,48.7239,48.6739,48.7073,24306.0
2016-03-28 15:15:00,58.46,58.46,58.37,58.37,7187.0,48.7073,48.7073,48.6323,48.6323,7187.0
2016-03-28 15:20:00,58.37,58.44,58.36,58.36,13762.0,48.6323,48.6906,48.6239,48.6239,13762.0
2016-03-28 15:25:00,58.35,58.39,58.33,58.39,17454.0,48.6156,48.6489,48.5989,48.6489,17454.0
2016-03-28 15:30:00,58.39,58.43,58.35,58.37,11425.0,48.6489,48.6823,48.6156,48.6323,11425.0
2016-03-28 15:35:00,58.36,58.38,58.32,58.33,15594.0,48.6239,48.6406,48.5906,48.5989,15594.0
2016-03-28 15:40:00,58.32,58.41,58.32,58.41,18245.0,48.5906,48.6656,48.5906,48.6656,18245.0
2016-03-28 15:45:00,58.4,58.4,58.29,58.36,20775.0,48.6573,48.6573,48.5656,48.6239,20775.0
2016-03-28 15:50:00,58.34,58.36,58.28,58.32,20786.0,48.6073,48.6239,48.5573,48.5906,20786.0
2016-03-28 15:55:00,58.32,58.37,58.31,58.32,66535.0,48.5906,48.6323,48.5823,48.5906,66535.0
2016-03-29 09:30:00,58.05,58.37,57.89,58.01,29810.0,48.3657,48.6323,48.2324,48.3323,29810.0
2016-03-29 09:35:00,58.01,58.05,57.89,58.05,8418.0,48.3323,48.3657,48.2324,48.3657,8418.0
2016-03-29 09:40:00,58.06,58.15,57.9,58.1,7809.0,48.374,48.449,48.2407,48.4073,7809.0
2016-03-29 09:45:00,58.14,58.14,58.07,58.09,7744.0,48.4406,48.4406,48.3823,48.399,7744.0
2016-03-29 09:50:00,58.09,58.17,58.07,58.15,8815.0,48.399,48.4656,48.3823,48.449,8815.0
2016-03-29 09:55:00,58.17,58.35,58.17,58.35,10114.0,48.4656,48.6156,48.4656,48.6156,10114.0
2016-03-29 10:00:00,58.38,58.46,58.36,58.37,10164.0,48.6406,48.7073,48.6239,48.6323,10164.0
2016-03-29 10:05:00,58.43,58.48,58.36,58.45,12100.0,48.6823,48.7239,48.6239,48.6989,12100.0
2016-03-29 10:10:00,58.48,58.49,58.41,58.45,9530.0,48.7239,48.7323,48.6656,48.6989,9530.0
2016-03-29 10:15:00,58.45,58.47,58.37,58.39,11200.0,48.6989,48.7156,48.6323,48.6489,11200.0
2016-03-29 10:20:00,58.4,58.53,58.39,58.53,9963.0,48.6573,48.7656,48.6489,48.7656,9963.0
2016-03-29 10:25:00,58.51,58.51,58.43,58.46,7183.0,48.7489,48.7489,48.6823,48.7073,7183.0
2016-03-29 10:30:00,58.47,58.57,58.47,58.49,10657.0,48.7156,48.7989,48.7156,48.7323,10657.0
2016-03-29 10:35:00,58.5,58.56,58.46,58.51,10483.0,48.7406,48.7906,48.7073,48.7489,10483.0
2016-03-29 10:40:00,58.52,58.54,58.49,58.53,7354.0,48.7572,48.7739,48.7323,48.7656,7354.0
2016-03-29 10:45:00,58.53,58.55,58.46,58.49,9608.0,48.7656,48.7822,48.7073,48.7323,9608.0
2016-03-29 10:50:00,58.5,58.51,58.43,58.43,6097.0,48.7406,48.7489,48.6823,48.6823,6097.0
2016-03-29 10:55:00,58.43,58.49,58.41,58.49,6201.0,48.6823,48.7323,48.6656,48.7323,6201.0
2016-03-29 11:00:00,58.49,58.54,58.47,58.47,8189.0,48.7323,48.7739,48.7156,48.7156,8189.0
2016-03-29 11:05:00,58.47,58.5,58.41,58.42,28798.0,48.7156,48.7406,48.6656,48.6739,28798.0
2016-03-29 11:10:00,58.42,58.52,58.42,58.51,7001.0,48.6739,48.7572,48.6739,48.7489,7001.0
2016-03-29 11:15:00,58.49,58.49,58.4,58.42,4133.0,48.7323,48.7323,48.6573,48.6739,4133.0
2016-03-29 11:20:00,58.41,58.45,58.39,58.39,7302.0,48.6656,48.6989,48.6489,48.6489,7302.0
2016-03-29 11:25:00,58.39,58.46,58.39,58.43,4063.0,48.6489,48.7073,48.6489,48.6823,4063.0
2016-03-29 11:30:00,58.42,58.43,58.36,58.38,4124.0,48.6739,48.6823,48.6239,48.6406,4124.0
2016-03-29 11:35:00,58.39,58.39,58.35,58.37,6500.0,48.6489,48.6489,48.6156,48.6323,6500.0
2016-03-29 11:40:00,58.37,58.42,58.33,58.38,12951.0,48.6323,48.6739,48.5989,48.6406,12951.0
2016-03-29 11:45:00,58.4,58.47,58.39,58.47,5282.0,48.6573,48.7156,48.6489,48.7156,5282.0
2016-03-29 11:50:00,58.49,58.53,58.45,58.46,5600.0,48.7323,48.7656,48.6989,48.7073,5600.0
2016-03-29 11:55:00,58.46,58.5,58.44,58.47,13849.0,48.7073,48.7406,48.6906,48.7156,13849.0
2016-03-29 12:00:00,58.47,58.47,58.4,58.44,9705.0,48.7156,48.7156,48.6573,48.6906,9705.0
2016-03-29 12:05:00,58.43,58.48,58.43,58.45,4148.0,48.6823,48.7239,48.6823,48.6989,4148.0
2016-03-29 12:10:00,58.43,58.5,58.42,58.5,9402.0,48.6823,48.7406,48.6739,48.7406,9402.0
2016-03-29 12:15:00,58.52,58.55,58.52,58.55,7139.0,48.7572,48.7822,48.7572,48.7822,7139.0
2016-03-29 12:20:00,58.56,58.67,58.56,58.66,7170.0,48.7906,48.8822,48.7906,48.8739,7170.0
2016-03-29 12:25:00,58.66,58.75,58.65,58.73,4828.0,48.8739,48.9489,48.8656,48.9322,4828.0
2016-03-29 12:30:00,58.76,58.85,58.74,58.78,4692.0,48.9572,49.0322,48.9405,48.9739,4692.0
2016-03-29 12:35:00,58.76,58.8,58.71,58.73,2950.0,48.9572,48.9905,48.9156,48.9322,2950.0
2016-03-29 12:40:00,58.75,58.83,58.75,58.81,5085.0,48.9489,49.0155,48.9489,48.9989,5085.0
2016-03-29 12:45:00,58.81,58.82,58.77,58.77,7828.0,48.9989,49.0072,48.9655,48.9655,7828.0
2016-03-29 12:50:00,58.78,58.82,58.77,58.81,9838.0,48.9739,49.0072,48.9655,48.9989,9838.0
2016-03-29 12:55:00,58.8,58.8,58.76,58.76,7359.0,48.9905,48.9905,48.9572,48.9572,7359.0
2016-03-29 13:00:00,58.77,58.77,58.68,58.68,6186.0,48.9655,48.9655,48.8906,48.8906,6186.0
2016-03-29 13:05:00,58.68,58.68,58.63,58.65,7343.0,48.8906,48.8906,48.8489,48.8656,7343.0
2016-03-29 13:10:00,58.67,58.7,58.65,58.68,15180.0,48.8822,48.9072,48.8656,48.8906,15180.0
2016-03-29 13:15:00,58.68,58.74,58.67,58.72,12508.0,48.8906,48.9405,48.8822,48.9239,12508.0
2016-03-29 13:20:00,58.71,58.79,58.69,58.72,26668.0,48.9156,48.9822,48.8989,48.9239,26668.0
2016-03-29 13:25:00,58.73,58.76,58.72,58.75,4119.0,48.9322,48.9572,48.9239,48.9489,4119.0
2016-03-29 13:30:00,58.75,58.75,58.71,58.74,4060.0,48.9489,48.9489,48.9156,48.9405,4060.0
2016-03-29 13:35:00,58.71,58.72,58.67,58.68,12635.0,48.9156,48.9239,48.8822,48.8906,12635.0
2016-03-29 13:40:00,58.68,58.73,58.68,58.71,8136.0,48.8906,48.9322,48.8906,48.9156,8136.0
2016-03-29 13:45:00,58.71,58.74,58.71,58.74,4768.0,48.9156,48.9405,48.9156,48.9405,4768.0
2016-03-29 13:50:00,58.74,58.75,58.68,58.72,5260.0,48.9405,48.9489,48.8906,48.9239,5260.0
2016-03-29 13:55:00,58.7,58.75,58.69,58.73,6910.0,48.9072,48.9489,48.8989,48.9322,6910.0
2016-03-29 14:00:00,58.74,58.83,58.72,58.81,9314.0,48.9405,49.0155,48.9239,48.9989,9314.0
2016-03-29 14:05:00,58.81,58.82,58.79,58.79,7168.0,48.9989,49.0072,48.9822,48.9822,7168.0
2016-03-29 14:10:00,58.78,58.8,58.77,58.77,7959.0,48.9739,48.9905,48.9655,48.9655,7959.0
2016-03-29 14:15:00,58.81,58.83,58.8,58.81,9611.0,48.9989,49.0155,48.9905,48.9989,9611.0
2016-03-29 14:20:00,58.82,58.89,58.81,58.89,19201.0,49.0072,49.0655,48.9989,49.0655,19201.0
2016-03-29 14:25:00,58.89,58.99,58.89,58.99,14851.0,49.0655,49.1488,49.0655,49.1488,14851.0
2016-03-29 14:30:00,58.99,58.99,58.91,58.92,33094.0,49.1488,49.1488,49.0822,49.0905,33094.0
2016-03-29 14:35:00,58.93,58.97,58.92,58.96,7908.0,49.0988,49.1322,49.0905,49.1238,7908.0
2016-03-29 14:40:00,58.96,59.0,58.95,58.98,11247.0,49.1238,49.1572,49.1155,49.1405,11247.0
2016-03-29 14:45:00,58.98,58.98,58.94,58.94,4928.0,49.1405,49.1405,49.1072,49.1072,4928.0
2016-03-29 14:50:00,58.93,58.96,58.93,58.93,5405.0,49.0988,49.1238,49.0988,49.0988,5405.0
2016-03-29 14:55:00,58.93,58.93,58.87,58.9,7899.0,49.0988,49.0988,49.0489,49.0739,7899.0
2016-03-29 15:00:00,58.91,58.93,58.87,58.93,18896.0,49.0822,49.0988,49.0489,49.0988,18896.0
2016-03-29 15:05:00,58.93,58.97,58.92,58.95,10852.0,49.0988,49.1322,49.0905,49.1155,10852.0
2016-03-29 15:10:00,58.95,58.95,58.91,58.93,11671.0,49.1155,49.1155,49.0822,49.0988,11671.0
2016-03-29 15:15:00,58.92,58.92,58.88,58.89,13939.0,49.0905,49.0905,49.0572,49.0655,13939.0
2016-03-29 15:20:00,58.9,58.95,58.89,58.92,12939.0,49.0739,49.1155,49.0655,49.0905,12939.0
2016-03-29 15:25:00,58.92,58.92,58.89,58.9,14405.0,49.0905,49.0905,49.0655,49.0739,14405.0
2016-03-29 15:30:00,58.9,58.91,58.83,58.83,18502.0,49.0739,49.0822,49.0155,49.0155,18502.0
2016-03-29 15:35:00,58.84,58.84,58.8,58.84,19103.0,49.0239,49.0239,48.9905,49.0239,19103.0
2016-03-29 15:40:00,58.84,58.86,58.79,58.79,20411.0,49.0239,49.0405,48.9822,48.9822,20411.0
2016-03-29 15:45:00,58.8,58.85,58.79,58.85,20520.0,48.9905,49.0322,48.9822,49.0322,20520.0
2016-03-29 15:50:00,58.84,58.84,58.8,58.81,42806.0,49.0239,49.0239,48.9905,48.9989,42806.0
2016-03-29 15:55:00,58.81,58.85,58.8,58.8,111279.0,48.9989,49.0322,48.9905,48.9905,111279.0
2016-03-30 09:30:00,59.0,59.2,58.45,58.93,39311.0,49.1572,49.3238,48.6989,49.0988,39311.0
2016-03-30 09:35:00,58.93,59.29,58.93,59.25,54067.0,49.0988,49.3988,49.0988,49.3655,54067.0
2016-03-30 09:40:00,59.3,59.35,59.19,59.29,17421.0,49.4071,49.4488,49.3155,49.3988,17421.0
2016-03-30 09:45:00,59.33,59.43,59.17,59.2,10304.0,49.4321,49.5154,49.2988,49.3238,10304.0
2016-03-30 09:50:00,59.19,59.28,59.17,59.23,9920.0,49.3155,49.3905,49.2988,49.3488,9920.0
2016-03-30 09:55:00,59.21,59.25,59.05,59.11,22439.0,49.3321,49.3655,49.1988,49.2488,22439.0
2016-03-30 10:00:00,59.14,59.17,59.08,59.14,17830.0,49.2738,49.2988,49.2238,49.2738,17830.0
2016-03-30 10:05:00,59.1,59.26,59.1,59.22,7386.0,49.2405,49.3738,49.2405,49.3405,7386.0
2016-03-30 10:10:00,59.22,59.32,59.19,59.29,6975.0,49.3405,49.4238,49.3155,49.3988,6975.0
2016-03-30 10:15:00,59.29,59.34,59.22,59.28,5274.0,49.3988,49.4405,49.3405,49.3905,5274.0
2016-03-30 10:20:00,59.33,59.33,59.25,59.32,4963.0,49.4321,49.4321,49.3655,49.4238,4963.0
2016-03-30 10:25:00,59.29,59.32,59.24,59.26,5410.0,49.3988,49.4238,49.3571,49.3738,5410.0
2016-03-30 10:30:00,59.27,59.34,59.25,59.29,10983.0,49.3821,49.4405,49.3655,49.3988,10983.0
2016-03-30 10:35:00,59.29,59.36,59.28,59.34,10451.0,49.3988,49.4571,49.3905,49.4405,10451.0
2016-03-30 10:40:00,59.35,59.41,59.33,59.36,6367.0,49.4488,49.4988,49.4321,49.4571,6367.0
2016-03-30 10:45:00,59.35,59.35,59.27,59.3,5622.0,49.4488,49.4488,49.3821,49.4071,5622.0
2016-03-30 10:50:00,59.31,59.4,59.3,59.35,8674.0,49.4155,49.4904,49.4071,49.4488,8674.0
2016-03-30 10:55:00,59.34,59.38,59.3,59.33,3942.0,49.4405,49.4738,49.4071,49.4321,3942.0
2016-03-30 11:00:00,59.33,59.38,59.3,59.37,7339.0,49.4321,49.4738,49.4071,49.4654,7339.0
2016-03-30 11:05:00,59.38,59.4,59.24,59.24,9473.0,49.4738,49.4904,49.3571,49.3571,9473.0
2016-03-30 11:10:00,59.23,59.29,59.21,59.23,9740.0,49.3488,49.3988,49.3321,49.3488,9740.0
2016-03-30 11:15:00,59.22,59.24,59.17,59.19,9436.0,49.3405,49.3571,49.2988,49.3155,9436.0
2016-03-30 11:20:00,59.18,59.2,59.16,59.19,13010.0,49.3071,49.3238,49.2905,49.3155,13010.0
2016-03-30 11:25:00,59.19,59.22,59.13,59.14,22525.0,49.3155,49.3405,49.2655,49.2738,22525.0
2016-03-30 11:30:00,59.12,59.15,59.06,59.11,6597.0,49.2572,49.2821,49.2072,49.2488,6597.0
2016-03-30 11:35:00,59.09,59.09,59.03,59.03,9610.0,49.2322,49.2322,49.1822,49.1822,9610.0
2016-03-30 11:40:00,59.02,59.06,58.98,59.03,6809.0,49.1738,49.2072,49.1405,49.1822,6809.0
2016-03-30 11:45:00,59.03,59.09,59.02,59.08,5300.0,49.1822,49.2322,49.1738,49.2238,5300.0
2016-03-30 11:50:00,59.12,59.12,59.01,59.04,10352.0,49.2572,49.2572,49.1655,49.1905,10352.0
2016-03-30 11:55:00,59.04,59.08,59.01,59.08,5131.0,49.1905,49.2238,49.1655,49.2238,5131.0
2016-03-30 12:00:00,59.09,59.1,59.04,59.05,3100.0,49.2322,49.2405,49.1905,49.1988,3100.0
2016-03-30 12:05:00,59.04,59.05,58.96,58.96,12287.0,49.1905,49.1988,49.1238,49.1238,12287.0
2016-03-30 12:10:00,58.97,59.0,58.96,58.98,2650.0,49.1322,49.1572,49.1238,49.1405,2650.0
2016-03-30 12:15:00,58.99,59.03,58.97,58.98,3200.0,49.1488,49.1822,49.1322,49.1405,3200.0
2016-03-30 12:20:00,58.99,58.99,58.92,58.94,11433.0,49.1488,49.1488,49.0905,49.1072,11433.0
2016-03-30 12:25:00,58.93,58.97,58.92,58.94,20325.0,49.0988,49.1322,49.0905,49.1072,20325.0
2016-03-30 12:30:00,58.93,58.98,58.92,58.97,6721.0,49.0988,49.1405,49.0905,49.1322,6721.0
2016-03-30 12:35:00,58.96,58.97,58.89,58.92,27795.0,49.1238,49.1322,49.0655,49.0905,27795.0
2016-03-30 12:40:00,58.91,58.98,58.9,58.98,4760.0,49.0822,49.1405,49.0739,49.1405,4760.0
2016-03-30 12:45:00,58.98,58.98,58.89,58.9,4335.0,49.1405,49.1405,49.0655,49.0739,4335.0
2016-03-30 12:50:00,58.9,58.95,58.89,58.89,7698.0,49.0739,49.1155,49.0655,49.0655,7698.0
2016-03-30 12:55:00,58.88,58.93,58.88,58.9,13290.0,49.0572,49.0988,49.0572,49.0739,13290.0
2016-03-30 13:00:00,58.9,58.93,58.9,58.91,6286.0,49.0739,49.0988,49.0739,49.0822,6286.0
2016-03-30 13:05:00,58.91,58.93,58.88,58.91,11840.0,49.0822,49.0988,49.0572,49.0822,11840.0
2016-03-30 13:10:00,58.89,58.94,58.89,58.92,6652.0,49.0655,49.1072,49.0655,49.0905,6652.0
2016-03-30 13:15:00,58.92,58.93,58.91,58.91,4000.0,49.0905,49.0988,49.0822,49.0822,4000.0
2016-03-30 13:20:00,58.92,58.92,58.89,58.91,11381.0,49.0905,49.0905,49.0655,49.0822,11381.0
2016-03-30 13:25:00,58.9,58.92,58.87,58.89,11117.0,49.0739,49.0905,49.0489,49.0655,11117.0
2016-03-30 13:30:00,58.89,58.89,58.81,58.83,9078.0,49.0655,49.0655,48.9989,49.0155,9078.0
2016-03-30 13:35:00,58.85,58.89,58.84,58.88,3388.0,49.0322,49.0655,49.0239,49.0572,3388.0
2016-03-30 13:40:00,58.88,58.91,58.88,58.89,21875.0,49.0572,49.0822,49.0572,49.0655,21875.0
2016-03-30 13:45:00,58.88,58.92,58.88,58.91,5895.0,49.0572,49.0905,49.0572,49.0822,5895.0
2016-03-30 13:50:00,58.91,58.93,58.91,58.92,4813.0,49.0822,49.0988,49.0822,49.0905,4813.0
2016-03-30 13:55:00,58.93,58.99,58.93,58.95,4820.0,49.0988,49.1488,49.0988,49.1155,4820.0
2016-03-30 14:00:00,58.94,58.96,58.89,58.94,10190.0,49.1072,49.1238,49.0655,49.1072,10190.0
2016-03-30 14:05:00,58.94,58.95,58.91,58.92,10889.0,49.1072,49.1155,49.0822,49.0905,10889.0
2016-03-30 14:10:00,58.91,58.94,58.91,58.92,8232.0,49.0822,49.1072,49.0822,49.0905,8232.0
2016-03-30 14:15:00,58.92,58.93,58.9,58.91,12982.0,49.0905,49.0988,49.0739,49.0822,12982.0
2016-03-30 14:20:00,58.91,58.96,58.91,58.94,10003.0,49.0822,49.1238,49.0822,49.1072,10003.0
2016-03-30 14:25:00,58.94,58.96,58.91,58.96,36956.0,49.1072,49.1238,49.0822,49.1238,36956.0
2016-03-30 14:30:00,58.96,58.98,58.94,58.98,12409.0,49.1238,49.1405,49.1072,49.1405,12409.0
2016-03-30 14:35:00,58.98,59.0,58.96,58.97,7480.0,49.1405,49.1572,49.1238,49.1322,7480.0
2016-03-30 14:40:00,58.97,58.97,58.91,58.92,10210.0,49.1322,49.1322,49.0822,49.0905,10210.0
2016-03-30 14:45:00,58.91,58.96,58.9,58.93,10144.0,49.0822,49.1238,49.0739,49.0988,10144.0
2016-03-30 14:50:00,58.93,58.95,58.92,58.94,7358.0,49.0988,49.1155,49.0905,49.1072,7358.0
2016-03-30 14:55:00,58.95,58.96,58.92,58.95,5760.0,49.1155,49.1238,49.0905,49.1155,5760.0
2016-03-30 15:00:00,58.94,59.03,58.94,59.0,22432.0,49.1072,49.1822,49.1072,49.1572,22432.0
2016-03-30 15:05:00,59.0,59.06,59.0,59.05,13891.0,49.1572,49.2072,49.1572,49.1988,13891.0
2016-03-30 15:10:00,59.05,59.07,59.03,59.07,6450.0,49.1988,49.2155,49.1822,49.2155,6450.0
2016-03-30 15:15:00,59.07,59.09,59.02,59.04,7695.0,49.2155,49.2322,49.1738,49.1905,7695.0
2016-03-30 15:20:00,59.04,59.14,59.03,59.12,13069.0,49.1905,49.2738,49.1822,49.2572,13069.0
2016-03-30 15:25:00,59.11,59.12,59.07,59.11,7275.0,49.2488,49.2572,49.2155,49.2488,7275.0
2016-03-30 15:30:00,59.11,59.13,59.09,59.1,19626.0,49.2488,49.2655,49.2322,49.2405,19626.0
2016-03-30 15:35:00,59.1,59.12,59.08,59.1,34937.0,49.2405,49.2572,49.2238,49.2405,34937.0
2016-03-30 15:40:00,59.1,59.1,59.05,59.06,25125.0,49.2405,49.2405,49.1988,49.2072,25125.0
2016-03-30 15:45:00,59.06,59.1,59.04,59.09,18547.0,49.2072,49.2405,49.1905,49.2322,18547.0
2016-03-30 15:50:00,59.09,59.13,59.08,59.13,28413.0,49.2322,49.2655,49.2238,49.2655,28413.0
2016-03-30 15:55:00,59.12,59.13,59.04,59.11,103297.0,49.2572,49.2655,49.1905,49.2488,103297.0
2016-03-31 09:30:00,58.91,59.24,58.69,58.88,17697.0,49.0822,49.3571,48.8989,49.0572,17697.0
2016-03-31 09:35:00,58.89,58.93,58.73,58.81,13085.0,49.0655,49.0988,48.9322,48.9989,13085.0
2016-03-31 09:40:00,58.79,58.9,58.76,58.9,10901.0,48.9822,49.0739,48.9572,49.0739,10901.0
2016-03-31 09:45:00,58.9,58.9,58.73,58.77,8210.0,49.0739,49.0739,48.9322,48.9655,8210.0
2016-03-31 09:50:00,58.77,58.84,58.69,58.84,17415.0,48.9655,49.0239,48.8989,49.0239,17415.0
2016-03-31 09:55:00,58.82,58.85,58.77,58.84,6021.0,49.0072,49.0322,48.9655,49.0239,6021.0
2016-03-31 10:00:00,58.82,58.9,58.79,58.8,37390.0,49.0072,49.0739,48.9822,48.9905,37390.0
2016-03-31 10:05:00,58.8,58.97,58.79,58.95,22540.0,48.9905,49.1322,48.9822,49.1155,22540.0
2016-03-31 10:10:00,58.96,59.02,58.94,58.98,13387.0,49.1238,49.1738,49.1072,49.1405,13387.0
2016-03-31 10:15:00,58.99,59.04,58.97,58.99,12497.0,49.1488,49.1905,49.1322,49.1488,12497.0
2016-03-31 10:20:00,59.0,59.07,59.0,59.01,3200.0,49.1572,49.2155,49.1572,49.1655,3200.0
2016-03-31 10:25:00,59.03,59.05,58.88,58.9,11831.0,49.1822,49.1988,49.0572,49.0739,11831.0
2016-03-31 10:30:00,58.89,58.9,58.85,58.88,6484.0,49.0655,49.0739,49.0322,49.0572,6484.0
2016-03-31 10:35:00,58.89,58.92,58.88,58.9,14890.0,49.0655,49.0905,49.0572,49.0739,14890.0
2016-03-31 10:40:00,58.9,58.99,58.89,58.98,8191.0,49.0739,49.1488,49.0655,49.1405,8191.0
2016-03-31 10:45:00,58.97,58.98,58.9,58.92,36055.0,49.1322,49.1405,49.0739,49.0905,36055.0
2016-03-31 10:50:00,58.94,59.02,58.94,59.02,32695.0,49.1072,49.1738,49.1072,49.1738,32695.0
2016-03-31 10:55:00,59.02,59.06,58.97,58.98,9348.0,49.1738,49.2072,49.1322,49.1405,9348.0
2016-03-31 11:00:00,58.99,59.07,58.98,58.98,6513.0,49.1488,49.2155,49.1405,49.1405,6513.0
2016-03-31 11:05:00,58.99,59.01,58.96,58.98,21445.0,49.1488,49.1655,49.1238,49.1405,21445.0
2016-03-31 11:10:00,58.99,59.11,58.97,59.1,12646.0,49.1488,49.2488,49.1322,49.2405,12646.0
2016-03-31 11:15:00,59.11,59.21,59.11,59.2,12317.0,49.2488,49.3321,49.2488,49.3238,12317.0
2016-03-31 11:20:00,59.19,59.21,59.13,59.21,5328.0,49.3155,49.3321,49.2655,49.3321,5328.0
2016-03-31 11:25:00,59.2,59.21,59.15,59.17,35950.0,49.3238,49.3321,49.2821,49.2988,35950.0
2016-03-31 11:30:00,59.19,59.22,59.16,59.2,11273.0,49.3155,49.3405,49.2905,49.3238,11273.0
2016-03-31 11:35:00,59.22,59.27,59.2,59.24,15046.0,49.3405,49.3821,49.3238,49.3571,15046.0
2016-03-31 11:40:00,59.28,59.34,59.25,59.34,6670.0,49.3905,49.4405,49.3655,49.4405,6670.0
2016-03-31 11:45:00,59.34,59.34,59.27,59.31,5731.0,49.4405,49.4405,49.3821,49.4155,5731.0
2016-03-31 11:50:00,59.31,59.34,59.23,59.33,8000.0,49.4155,49.4405,49.3488,49.4321,8000.0
2016-03-31 11:55:00,59.32,59.39,59.31,59.33,2634.0,49.4238,49.4821,49.4155,49.4321,2634.0
2016-03-31 12:00:00,59.32,59.39,59.31,59.38,13618.0,49.4238,49.4821,49.4155,49.4738,13618.0
2016-03-31 12:05:00,59.38,59.43,59.37,59.4,10424.0,49.4738,49.5154,49.4654,49.4904,10424.0
2016-03-31 12:10:00,59.36,59.41,59.35,59.37,13370.0,49.4571,49.4988,49.4488,49.4654,13370.0
2016-03-31 12:15:00,59.37,59.4,59.33,59.39,18386.0,49.4654,49.4904,49.4321,49.4821,18386.0
2016-03-31 12:20:00,59.36,59.4,59.34,59.36,6009.0,49.4571,49.4904,49.4405,49.4571,6009.0
2016-03-31 12:25:00,59.35,59.43,59.33,59.43,4400.0,49.4488,49.5154,49.4321,49.5154,4400.0
2016-03-31 12:30:00,59.41,59.45,59.38,59.39,7650.0,49.4988,49.5321,49.4738,49.4821,7650.0
2016-03-31 12:35:00,59.38,59.4,59.34,59.37,8854.0,49.4738,49.4904,49.4405,49.4654,8854.0
2016-03-31 12:40:00,59.39,59.39,59.34,59.37,5332.0,49.4821,49.4821,49.4405,49.4654,5332.0
2016-03-31 12:45:00,59.37,59.4,59.34,59.34,37300.0,49.4654,49.4904,49.4405,49.4405,37300.0
2016-03-31 12:50:00,59.34,59.36,59.32,59.35,12024.0,49.4405,49.4571,49.4238,49.4488,12024.0
2016-03-31 12:55:00,59.33,59.36,59.3,59.3,10937.0,49.4321,49.4571,49.4071,49.4071,10937.0
2016-03-31 13:00:00,59.29,59.31,59.24,59.28,21316.0,49.3988,49.4155,49.3571,49.3905,21316.0
2016-03-31 13:05:00,59.28,59.35,59.27,59.34,7300.0,49.3905,49.4488,49.3821,49.4405,7300.0
2016-03-31 13:10:00,59.34,59.38,59.33,59.33,6215.0,49.4405,49.4738,49.4321,49.4321,6215.0
2016-03-31 13:15:00,59.32,59.34,59.29,59.29,10800.0,49.4238,49.4405,49.3988,49.3988,10800.0
2016-03-31 13:20:00,59.29,59.33,59.28,59.29,5709.0,49.3988,49.4321,49.3905,49.3988,5709.0
2016-03-31 13:25:00,59.27,59.28,59.22,59.27,13895.0,49.3821,49.3905,49.3405,49.3821,13895.0
2016-03-31 13:30:00,59.27,59.27,59.15,59.17,34328.0,49.3821,49.3821,49.2821,49.2988,34328.0
2016-03-31 13:35:00,59.17,59.23,59.17,59.21,17134.0,49.2988,49.3488,49.2988,49.3321,17134.0
2016-03-31 13:40:00,59.2,59.2,59.16,59.17,10094.0,49.3238,49.3238,49.2905,49.2988,10094.0
2016-03-31 13:45:00,59.17,59.2,59.11,59.12,32706.0,49.2988,49.3238,49.2488,49.2572,32706.0
2016-03-31 13:50:00,59.12,59.16,59.11,59.16,16616.0,49.2572,49.2905,49.2488,49.2905,16616.0
2016-03-31 13:55:00,59.17,59.17,59.1,59.15,9123.0,49.2988,49.2988,49.2405,49.2821,9123.0
2016-03-31 14:00:00,59.16,59.17,59.12,59.14,4756.0,49.2905,49.2988,49.2572,49.2738,4756.0
2016-03-31 14:05:00,59.13,59.19,59.11,59.18,16826.0,49.2655,49.3155,49.2488,49.3071,16826.0
2016-03-31 14:10:00,59.19,59.21,59.14,59.18,12300.0,49.3155,49.3321,49.2738,49.3071,12300.0
2016-03-31 14:15:00,59.19,59.25,59.19,59.25,6969.0,49.3155,49.3655,49.3155,49.3655,6969.0
2016-03-31 14:20:00,59.26,59.27,59.2,59.23,7557.0,49.3738,49.3821,49.3238,49.3488,7557.0
2016-03-31 14:25:00,59.22,59.22,59.19,59.2,15349.0,49.3405,49.3405,49.3155,49.3238,15349.0
2016-03-31 14:30:00,59.22,59.28,59.22,59.24,5146.0,49.3405,49.3905,49.3405,49.3571,5146.0
2016-03-31 14:35:00,59.22,59.23,59.19,59.2,19788.0,49.3405,49.3488,49.3155,49.3238,19788.0
2016-03-31 14:40:00,59.2,59.21,59.17,59.2,24317.0,49.3238,49.3321,49.2988,49.3238,24317.0
2016-03-31 14:45:00,59.21,59.24,59.2,59.22,12858.0,49.3321,49.3571,49.3238,49.3405,12858.0
2016-03-31 14:50:00,59.21,59.3,59.2,59.28,41098.0,49.3321,49.4071,49.3238,49.3905,41098.0
2016-03-31 14:55:00,59.28,59.31,59.27,59.28,14762.0,49.3905,49.4155,49.3821,49.3905,14762.0
2016-03-31 15:00:00,59.28,59.28,59.22,59.26,15369.0,49.3905,49.3905,49.3405,49.3738,15369.0
2016-03-31 15:05:00,59.25,59.28,59.25,59.27,5739.0,49.3655,49.3905,49.3655,49.3821,5739.0
2016-03-31 15:10:00,59.26,59.27,59.21,59.25,13509.0,49.3738,49.3821,49.3321,49.3655,13509.0
2016-03-31 15:15:00,59.25,59.28,59.24,59.28,22828.0,49.3655,49.3905,49.3571,49.3905,22828.0
2016-03-31 15:20:00,59.29,59.31,59.23,59.23,15913.0,49.3988,49.4155,49.3488,49.3488,15913.0
2016-03-31 15:25:00,59.24,59.27,59.24,59.24,7003.0,49.3571,49.3821,49.3571,49.3571,7003.0
2016-03-31 15:30:00,59.26,59.3,59.25,59.27,14584.0,49.3738,49.4071,49.3655,49.3821,14584.0
2016-03-31 15:35:00,59.25,59.29,59.22,59.23,11389.0,49.3655,49.3988,49.3405,49.3488,11389.0
2016-03-31 15:40:00,59.23,59.26,59.21,59.26,33051.0,49.3488,49.3738,49.3321,49.3738,33051.0
2016-03-31 15:45:00,59.25,59.35,59.24,59.34,43711.0,49.3655,49.4488,49.3571,49.4405,43711.0
2016-03-31 15:50:00,59.33,59.36,59.26,59.34,76368.0,49.4321,49.4571,49.3738,49.4405,76368.0
2016-03-31 15:55:00,59.34,59.34,59.18,59.19,133094.0,49.4405,49.4405,49.3071,49.3155,133094.0
2016-04-01 09:30:00,58.69,58.79,58.55,58.69,37162.0,48.8989,48.9822,48.7822,48.8989,37162.0
2016-04-01 09:35:00,58.8,58.8,58.65,58.69,4650.0,48.9905,48.9905,48.8656,48.8989,4650.0
2016-04-01 09:40:00,58.69,58.7,58.65,58.7,9020.0,48.8989,48.9072,48.8656,48.9072,9020.0
2016-04-01 09:45:00,58.68,58.85,58.66,58.85,9919.0,48.8906,49.0322,48.8739,49.0322,9919.0
2016-04-01 09:50:00,58.89,58.91,58.78,58.81,6788.0,49.0655,49.0822,48.9739,48.9989,6788.0
2016-04-01 09:55:00,58.8,58.86,58.74,58.75,17306.0,48.9905,49.0405,48.9405,48.9489,17306.0
2016-04-01 10:00:00,58.79,58.79,58.7,58.73,11396.0,48.9822,48.9822,48.9072,48.9322,11396.0
2016-04-01 10:05:00,58.75,58.91,58.74,58.86,6501.0,48.9489,49.0822,48.9405,49.0405,6501.0
2016-04-01 10:10:00,58.86,59.04,58.86,59.03,5100.0,49.0405,49.1905,49.0405,49.1822,5100.0
2016-04-01 10:15:00,59.03,59.05,58.94,58.95,4907.0,49.1822,49.1988,49.1072,49.1155,4907.0
2016-04-01 10:20:00,58.95,59.04,58.92,59.04,6035.0,49.1155,49.1905,49.0905,49.1905,6035.0
2016-04-01 10:25:00,59.01,59.01,58.93,58.94,7119.0,49.1655,49.1655,49.0988,49.1072,7119.0
2016-04-01 10:30:00,58.95,58.95,58.84,58.92,7307.0,49.1155,49.1155,49.0239,49.0905,7307.0
2016-04-01 10:35:00,58.91,59.01,58.89,59.01,5663.0,49.0822,49.1655,49.0655,49.1655,5663.0
2016-04-01 10:40:00,59.01,59.06,58.97,58.97,8124.0,49.1655,49.2072,49.1322,49.1322,8124.0
2016-04-01 10:45:00,58.95,58.96,58.9,58.9,5500.0,49.1155,49.1238,49.0739,49.0739,5500.0
2016-04-01 10:50:00,58.89,58.9,58.85,58.88,8753.0,49.0655,49.0739,49.0322,49.0572,8753.0
2016-04-01 10:55:00,58.87,58.99,58.87,58.99,5577.0,49.0489,49.1488,49.0489,49.1488,5577.0
2016-04-01 11:00:00,58.98,59.06,58.95,59.04,6510.0,49.1405,49.2072,49.1155,49.1905,6510.0
2016-04-01 11:05:00,59.03,59.03,58.89,58.92,8938.0,49.1822,49.1822,49.0655,49.0905,8938.0
2016-04-01 11:10:00,58.9,58.98,58.9,58.93,6111.0,49.0739,49.1405,49.0739,49.0988,6111.0
2016-04-01 11:15:00,58.91,58.92,58.87,58.89,4650.0,49.0822,49.0905,49.0489,49.0655,4650.0
2016-04-01 11:20:00,58.87,58.88,58.85,58.86,2306.0,49.0489,49.0572,49.0322,49.0405,2306.0
2016-04-01 11:25:00,58.87,58.97,58.86,58.93,10818.0,49.0489,49.1322,49.0405,49.0988,10818.0
2016-04-01 11:30:00,58.93,58.98,58.93,58.97,8699.0,49.0988,49.1405,49.0988,49.1322,8699.0
2016-04-01 11:35:00,58.97,59.03,58.97,58.98,8095.0,49.1322,49.1822,49.1322,49.1405,8095.0
2016-04-01 11:40:00,58.97,59.04,58.97,58.99,5276.0,49.1322,49.1905,49.1322,49.1488,5276.0
2016-04-01 11:45:00,58.98,59.03,58.96,58.96,6948.0,49.1405,49.1822,49.1238,49.1238,6948.0
2016-04-01 11:50:00,58.95,58.95,58.85,58.86,5996.0,49.1155,49.1155,49.0322,49.0405,5996.0
2016-04-01 11:55:00,58.85,58.87,58.82,58.87,10724.0,49.0322,49.0489,49.0072,49.0489,10724.0
2016-04-01 12:00:00,58.86,58.91,58.86,58.88,7274.0,49.0405,49.0822,49.0405,49.0572,7274.0
2016-04-01 12:05:00,58.87,58.88,58.82,58.82,3978.0,49.0489,49.0572,49.0072,49.0072,3978.0
2016-04-01 12:10:00,58.81,58.87,58.79,58.79,17922.0,48.9989,49.0489,48.9822,48.9822,17922.0
2016-04-01 12:15:00,58.78,58.8,58.74,58.75,12251.0,48.9739,48.9905,48.9405,48.9489,12251.0
2016-04-01 12:20:00,58.75,58.76,58.7,58.76,7386.0,48.9489,48.9572,48.9072,48.9572,7386.0
2016-04-01 12:25:00,58.76,58.8,58.75,58.77,7454.0,48.9572,48.9905,48.9489,48.9655,7454.0
2016-04-01 12:30:00,58.75,58.75,58.72,58.74,15388.0,48.9489,48.9489,48.9239,48.9405,15388.0
2016-04-01 12:35:00,58.74,58.8,58.74,58.75,5391.0,48.9405,48.9905,48.9405,48.9489,5391.0
2016-04-01 12:40:00,58.75,58.79,58.73,58.77,14077.0,48.9489,48.9822,48.9322,48.9655,14077.0
2016-04-01 12:45:00,58.78,58.79,58.75,58.77,13565.0,48.9739,48.9822,48.9489,48.9655,13565.0
2016-04-01 12:50:00,58.75,58.77,58.74,58.77,4200.0,48.9489,48.9655,48.9405,48.9655,4200.0
2016-04-01 12:55:00,58.78,58.81,58.74,58.77,11676.0,48.9739,48.9989,48.9405,48.9655,11676.0
2016-04-01 13:00:00,58.77,58.81,58.75,58.79,6851.0,48.9655,48.9989,48.9489,48.9822,6851.0
2016-04-01 13:05:00,58.8,58.81,58.79,58.79,5463.0,48.9905,48.9989,48.9822,48.9822,5463.0
2016-04-01 13:10:00,58.79,58.88,58.78,58.87,5600.0,48.9822,49.0572,48.9739,49.0489,5600.0
2016-04-01 13:15:00,58.89,58.94,58.89,58.9,20528.0,49.0655,49.1072,49.0655,49.0739,20528.0
2016-04-01 13:20:00,58.91,58.94,58.9,58.91,11987.0,49.0822,49.1072,49.0739,49.0822,11987.0
2016-04-01 13:25:00,58.91,58.99,58.89,58.93,9259.0,49.0822,49.1488,49.0655,49.0988,9259.0
2016-04-01 13:30:00,58.93,58.97,58.9,58.97,5300.0,49.0988,49.1322,49.0739,49.1322,5300.0
2016-04-01 13:35:00,58.98,58.98,58.9,58.92,6700.0,49.1405,49.1405,49.0739,49.0905,6700.0
2016-04-01 13:40:00,58.92,58.93,58.89,58.93,6023.0,49.0905,49.0988,49.0655,49.0988,6023.0
2016-04-01 13:45:00,58.92,58.95,58.88,58.9,8142.0,49.0905,49.1155,49.0572,49.0739,8142.0
2016-04-01 13:50:00,58.9,58.96,58.88,58.88,10303.0,49.0739,49.1238,49.0572,49.0572,10303.0
2016-04-01 13:55:00,58.89,58.89,58.86,58.87,2630.0,49.0655,49.0655,49.0405,49.0489,2630.0
2016-04-01 14:00:00,58.87,58.88,58.83,58.86,11963.0,49.0489,49.0572,49.0155,49.0405,11963.0
2016-04-01 14:05:00,58.86,58.89,58.86,58.89,6470.0,49.0405,49.0655,49.0405,49.0655,6470.0
2016-04-01 14:10:00,58.9,58.9,58.86,58.87,3475.0,49.0739,49.0739,49.0405,49.0489,3475.0
2016-04-01 14:15:00,58.87,58.9,58.84,58.85,11930.0,49.0489,49.0739,49.0239,49.0322,11930.0
2016-04-01 14:20:00,58.86,58.88,58.81,58.82,7448.0,49.0405,49.0572,48.9989,49.0072,7448.0
2016-04-01 14:25:00,58.83,58.83,58.77,58.77,10132.0,49.0155,49.0155,48.9655,48.9655,10132.0
2016-04-01 14:30:00,58.77,58.84,58.77,58.84,6719.0,48.9655,49.0239,48.9655,49.0239,6719.0
2016-04-01 14:35:00,58.85,58.93,58.85,58.9,9124.0,49.0322,49.0988,49.0322,49.0739,9124.0
2016-04-01 14:40:00,58.9,58.92,58.89,58.89,14707.0,49.0739,49.0905,49.0655,49.0655,14707.0
2016-04-01 14:45:00,58.89,58.92,58.89,58.91,6221.0,49.0655,49.0905,49.0655,49.0822,6221.0
2016-04-01 14:50:00,58.91,58.91,58.88,58.88,3011.0,49.0822,49.0822,49.0572,49.0572,3011.0
2016-04-01 14:55:00,58.88,58.89,58.86,58.86,7718.0,49.0572,49.0655,49.0405,49.0405,7718.0
2016-04-01 15:00:00,58.86,58.91,58.86,58.89,5584.0,49.0405,49.0822,49.0405,49.0655,5584.0
2016-04-01 15:05:00,58.89,58.9,58.87,58.88,8443.0,49.0655,49.0739,49.0489,49.0572,8443.0
2016-04-01 15:10:00,58.88,58.91,58.87,58.89,8100.0,49.0572,49.0822,49.0489,49.0655,8100.0
2016-04-01 15:15:00,58.88,58.9,58.85,58.9,9426.0,49.0572,49.0739,49.0322,49.0739,9426.0
2016-04-01 15:20:00,58.9,58.9,58.85,58.85,59645.0,49.0739,49.0739,49.0322,49.0322,59645.0
2016-04-01 15:25:00,58.86,58.86,58.83,58.86,66049.0,49.0405,49.0405,49.0155,49.0405,66049.0
2016-04-01 15:30:00,58.86,58.86,58.83,58.84,64307.0,49.0405,49.0405,49.0155,49.0239,64307.0
2016-04-01 15:35:00,58.83,58.85,58.81,58.83,25008.0,49.0155,49.0322,48.9989,49.0155,25008.0
2016-04-01 15:40:00,58.82,58.88,58.82,58.87,21663.0,49.0072,49.0572,49.0072,49.0489,21663.0
2016-04-01 15:45:00,58.88,58.94,58.87,58.89,20855.0,49.0572,49.1072,49.0489,49.0655,20855.0
2016-04-01 15:50:00,58.89,58.93,58.88,58.88,24760.0,49.0655,49.0988,49.0572,49.0572,24760.0
2016-04-01 15:55:00,58.88,59.04,58.87,58.98,84123.0,49.0572,49.1905,49.0489,49.1405,84123.0
2016-04-04 09:30:00,58.97,58.97,58.69,58.85,13183.0,49.1322,49.1322,48.8989,49.0322,13183.0
2016-04-04 09:35:00,58.93,58.93,58.69,58.79,15501.0,49.0988,49.0988,48.8989,48.9822,15501.0
2016-04-04 09:40:00,58.77,58.82,58.74,58.74,5467.0,48.9655,49.0072,48.9405,48.9405,5467.0
2016-04-04 09:45:00,58.76,58.89,58.76,58.87,19049.0,48.9572,49.0655,48.9572,49.0489,19049.0
2016-04-04 09:50:00,58.86,58.88,58.73,58.79,19044.0,49.0405,49.0572,48.9322,48.9822,19044.0
2016-04-04 09:55:00,58.84,58.86,58.74,58.77,9027.0,49.0239,49.0405,48.9405,48.9655,9027.0
2016-04-04 10:00:00,58.77,58.79,58.74,58.76,10000.0,48.9655,48.9822,48.9405,48.9572,10000.0
2016-04-04 10:05:00,58.74,58.83,58.73,58.83,6316.0,48.9405,49.0155,48.9322,49.0155,6316.0
2016-04-04 10:10:00,58.82,58.9,58.8,58.8,70798.0,49.0072,49.0739,48.9905,48.9905,70798.0
2016-04-04 10:15:00,58.81,58.82,58.76,58.78,1979.0,48.9989,49.0072,48.9572,48.9739,1979.0
2016-04-04 10:20:00,58.78,58.82,58.76,58.77,3156.0,48.9739,49.0072,48.9572,48.9655,3156.0
2016-04-04 10:25:00,58.79,58.87,58.79,58.82,4409.0,48.9822,49.0489,48.9822,49.0072,4409.0
2016-04-04 10:30:00,58.82,58.91,58.78,58.89,4717.0,49.0072,49.0822,48.9739,49.0655,4717.0
2016-04-04 10:35:00,58.9,58.9,58.76,58.8,7467.0,49.0739,49.0739,48.9572,48.9905,7467.0
2016-04-04 10:40:00,58.76,58.88,58.76,58.88,7000.0,48.9572,49.0572,48.9572,49.0572,7000.0
2016-04-04 10:45:00,58.89,58.89,58.72,58.72,6749.0,49.0655,49.0655,48.9239,48.9239,6749.0
2016-04-04 10:50:00,58.72,58.76,58.71,58.72,8150.0,48.9239,48.9572,48.9156,48.9239,8150.0
2016-04-04 10:55:00,58.73,58.74,58.68,58.68,6635.0,48.9322,48.9405,48.8906,48.8906,6635.0
2016-04-04 11:00:00,58.66,58.71,58.66,58.71,5705.0,48.8739,48.9156,48.8739,48.9156,5705.0
2016-04-04 11:05:00,58.71,58.78,58.7,58.78,18700.0,48.9156,48.9739,48.9072,48.9739,18700.0
2016-04-04 11:10:00,58.78,58.78,58.72,58.74,2421.0,48.9739,48.9739,48.9239,48.9405,2421.0
2016-04-04 11:15:00,58.72,58.72,58.64,58.7,10982.0,48.9239,48.9239,48.8572,48.9072,10982.0
2016-04-04 11:20:00,58.71,58.76,58.68,58.7,9390.0,48.9156,48.9572,48.8906,48.9072,9390.0
2016-04-04 11:25:00,58.68,58.76,58.68,58.7,9362.0,48.8906,48.9572,48.8906,48.9072,9362.0
2016-04-04 11:30:00,58.75,58.79,58.74,58.79,3200.0,48.9489,48.9822,48.9405,48.9822,3200.0
2016-04-04 11:35:00,58.8,58.84,58.79,58.84,3733.0,48.9905,49.0239,48.9822,49.0239,3733.0
2016-04-04 11:40:00,58.84,58.86,58.82,58.83,1047.0,49.0239,49.0405,49.0072,49.0155,1047.0
2016-04-04 11:45:00,58.82,58.83,58.78,58.8,4723.0,49.0072,49.0155,48.9739,48.9905,4723.0
2016-04-04 11:50:00,58.8,58.9,58.8,58.9,9358.0,48.9905,49.0739,48.9905,49.0739,9358.0
2016-04-04 11:55:00,58.9,58.96,58.88,58.93,12531.0,49.0739,49.1238,49.0572,49.0988,12531.0
2016-04-04 12:00:00,58.93,58.99,58.92,58.98,2821.0,49.0988,49.1488,49.0905,49.1405,2821.0
2016-04-04 12:05:00,58.96,59.01,58.96,59.01,9721.0,49.1238,49.1655,49.1238,49.1655,9721.0
2016-04-04 12:10:00,59.01,59.03,59.0,59.0,3142.0,49.1655,49.1822,49.1572,49.1572,3142.0
2016-04-04 12:15:00,59.0,59.05,59.0,59.04,4970.0,49.1572,49.1988,49.1572,49.1905,4970.0
2016-04-04 12:20:00,59.05,59.06,59.0,59.03,4385.0,49.1988,49.2072,49.1572,49.1822,4385.0
2016-04-04 12:25:00,59.02,59.02,58.94,58.96,3796.0,49.1738,49.1738,49.1072,49.1238,3796.0
2016-04-04 12:30:00,58.94,58.99,58.93,58.97,2002.0,49.1072,49.1488,49.0988,49.1322,2002.0
2016-04-04 12:35:00,58.97,58.98,58.94,58.94,1108.0,49.1322,49.1405,49.1072,49.1072,1108.0
2016-04-04 12:40:00,58.93,58.98,58.91,58.95,1802.0,49.0988,49.1405,49.0822,49.1155,1802.0
2016-04-04 12:45:00,58.96,58.97,58.9,58.9,2000.0,49.1238,49.1322,49.0739,49.0739,2000.0
2016-04-04 12:50:00,58.9,58.99,58.9,58.99,1400.0,49.0739,49.1488,49.0739,49.1488,1400.0
2016-04-04 12:55:00,58.98,58.98,58.94,58.96,1632.0,49.1405,49.1405,49.1072,49.1238,1632.0
2016-04-04 13:00:00,58.94,58.99,58.91,58.93,6682.0,49.1072,49.1488,49.0822,49.0988,6682.0
2016-04-04 13:05:00,58.93,59.01,58.91,58.98,30337.0,49.0988,49.1655,49.0822,49.1405,30337.0
2016-04-04 13:10:00,58.97,58.97,58.91,58.93,1490.0,49.1322,49.1322,49.0822,49.0988,1490.0
2016-04-04 13:15:00,58.93,58.93,58.89,58.89,1663.0,49.0988,49.0988,49.0655,49.0655,1663.0
2016-04-04 13:20:00,58.9,58.92,58.88,58.91,3565.0,49.0739,49.0905,49.0572,49.0822,3565.0
2016-04-04 13:25:00,58.91,58.93,58.88,58.89,3744.0,49.0822,49.0988,49.0572,49.0655,3744.0
2016-04-04 13:30:00,58.89,58.91,58.88,58.9,3177.0,49.0655,49.0822,49.0572,49.0739,3177.0
2016-04-04 13:35:00,58.88,58.89,58.82,58.85,4788.0,49.0572,49.0655,49.0072,49.0322,4788.0
2016-04-04 13:40:00,58.84,58.84,58.81,58.83,1035.0,49.0239,49.0239,48.9989,49.0155,1035.0
2016-04-04 13:45:00,58.83,58.87,58.81,58.84,9783.0,49.0155,49.0489,48.9989,49.0239,9783.0
2016-04-04 13:50:00,58.85,58.85,58.78,58.79,7736.0,49.0322,49.0322,48.9739,48.9822,7736.0
2016-04-04 13:55:00,58.78,58.78,58.74,58.77,3900.0,48.9739,48.9739,48.9405,48.9655,3900.0
2016-04-04 14:00:00,58.78,58.78,58.7,58.7,3400.0,48.9739,48.9739,48.9072,48.9072,3400.0
2016-04-04 14:05:00,58.7,58.71,58.67,58.68,2668.0,48.9072,48.9156,48.8822,48.8906,2668.0
2016-04-04 14:10:00,58.67,58.7,58.64,58.7,10989.0,48.8822,48.9072,48.8572,48.9072,10989.0
2016-04-04 14:15:00,58.67,58.67,58.6,58.66,54846.0,48.8822,48.8822,48.8239,48.8739,54846.0
2016-04-04 14:20:00,58.66,58.71,58.65,58.68,4905.0,48.8739,48.9156,48.8656,48.8906,4905.0
2016-04-04 14:25:00,58.69,58.74,58.66,58.72,3145.0,48.8989,48.9405,48.8739,48.9239,3145.0
2016-04-04 14:30:00,58.72,58.77,58.69,58.77,7712.0,48.9239,48.9655,48.8989,48.9655,7712.0
2016-04-04 14:35:00,58.76,58.76,58.72,58.74,9930.0,48.9572,48.9572,48.9239,48.9405,9930.0
2016-04-04 14:40:00,58.76,58.8,58.75,58.8,7470.0,48.9572,48.9905,48.9489,48.9905,7470.0
2016-04-04 14:45:00,58.8,58.83,58.79,58.83,3100.0,48.9905,49.0155,48.9822,49.0155,3100.0
2016-04-04 14:50:00,58.83,58.84,58.76,58.77,4996.0,49.0155,49.0239,48.9572,48.9655,4996.0
2016-04-04 14:55:00,58.78,58.82,58.76,58.8,3611.0,48.9739,49.0072,48.9572,48.9905,3611.0
2016-04-04 15:00:00,58.79,58.83,58.79,58.83,5200.0,48.9822,49.0155,48.9822,49.0155,5200.0
2016-04-04 15:05:00,58.82,58.83,58.78,58.78,3800.0,49.0072,49.0155,48.9739,48.9739,3800.0
2016-04-04 15:10:00,58.79,58.83,58.78,58.81,6511.0,48.9822,49.0155,48.9739,48.9989,6511.0
2016-04-04 15:15:00,58.81,58.81,58.74,58.74,5724.0,48.9989,48.9989,48.9405,48.9405,5724.0
2016-04-04 15:20:00,58.73,58.74,58.69,58.69,6854.0,48.9322,48.9405,48.8989,48.8989,6854.0
2016-04-04 15:25:00,58.69,58.7,58.66,58.66,7700.0,48.8989,48.9072,48.8739,48.8739,7700.0
2016-04-04 15:30:00,58.65,58.77,58.64,58.77,23490.0,48.8656,48.9655,48.8572,48.9655,23490.0
2016-04-04 15:35:00,58.77,58.77,58.68,58.68,6159.0,48.9655,48.9655,48.8906,48.8906,6159.0
2016-04-04 15:40:00,58.68,58.75,58.67,58.75,29595.0,48.8906,48.9489,48.8822,48.9489,29595.0
2016-04-04 15:45:00,58.74,58.75,58.7,58.74,14022.0,48.9405,48.9489,48.9072,48.9405,14022.0
2016-04-04 15:50:00,58.74,58.77,58.72,58.72,18687.0,48.9405,48.9655,48.9239,48.9239,18687.0
2016-04-04 15:55:00,58.73,58.76,58.68,58.75,38207.0,48.9322,48.9572,48.8906,48.9489,38207.0
2016-04-05 09:30:00,58.43,58.65,58.41,58.59,22246.0,48.6823,48.8656,48.6656,48.8156,22246.0
2016-04-05 09:35:00,58.59,58.68,58.49,58.5,34192.0,48.8156,48.8906,48.7323,48.7406,34192.0
2016-04-05 09:40:00,58.5,58.51,58.29,58.36,25314.0,48.7406,48.7489,48.5656,48.6239,25314.0
2016-04-05 09:45:00,58.37,58.49,58.37,58.39,21911.0,48.6323,48.7323,48.6323,48.6489,21911.0
2016-04-05 09:50:00,58.41,58.47,58.38,58.46,66870.0,48.6656,48.7156,48.6406,48.7073,66870.0
2016-04-05 09:55:00,58.46,58.54,58.44,58.54,29048.0,48.7073,48.7739,48.6906,48.7739,29048.0
2016-04-05 10:00:00,58.56,58.75,58.56,58.71,14112.0,48.7906,48.9489,48.7906,48.9156,14112.0
2016-04-05 10:05:00,58.71,58.81,58.67,58.75,18588.0,48.9156,48.9989,48.8822,48.9489,18588.0
2016-04-05 10:10:00,58.74,58.75,58.64,58.67,35223.0,48.9405,48.9489,48.8572,48.8822,35223.0
2016-04-05 10:15:00,58.67,58.72,58.65,58.69,9393.0,48.8822,48.9239,48.8656,48.8989,9393.0
2016-04-05 10:20:00,58.67,58.72,58.65,58.68,7625.0,48.8822,48.9239,48.8656,48.8906,7625.0
2016-04-05 10:25:00,58.68,58.7,58.66,58.68,11261.0,48.8906,48.9072,48.8739,48.8906,11261.0
2016-04-05 10:30:00,58.68,58.73,58.64,58.72,16312.0,48.8906,48.9322,48.8572,48.9239,16312.0
2016-04-05 10:35:00,58.73,58.74,58.61,58.66,24626.0,48.9322,48.9405,48.8322,48.8739,24626.0
2016-04-05 10:40:00,58.66,58.69,58.63,58.67,14711.0,48.8739,48.8989,48.8489,48.8822,14711.0
2016-04-05 10:45:00,58.66,58.68,58.61,58.66,19400.0,48.8739,48.8906,48.8322,48.8739,19400.0
2016-04-05 10:50:00,58.67,58.67,58.54,58.55,16833.0,48.8822,48.8822,48.7739,48.7822,16833.0
2016-04-05 10:55:00,58.55,58.59,58.5,58.5,15355.0,48.7822,48.8156,48.7406,48.7406,15355.0
2016-04-05 11:00:00,58.5,58.6,58.5,58.6,11714.0,48.7406,48.8239,48.7406,48.8239,11714.0
2016-04-05 11:05:00,58.6,58.63,58.56,58.63,13104.0,48.8239,48.8489,48.7906,48.8489,13104.0
2016-04-05 11:10:00,58.64,58.71,58.64,58.67,4515.0,48.8572,48.9156,48.8572,48.8822,4515.0
2016-04-05 11:15:00,58.66,58.78,58.65,58.78,23379.0,48.8739,48.9739,48.8656,48.9739,23379.0
2016-04-05 11:20:00,58.8,58.86,58.79,58.79,10071.0,48.9905,49.0405,48.9822,48.9822,10071.0
2016-04-05 11:25:00,58.79,58.79,58.71,58.76,10666.0,48.9822,48.9822,48.9156,48.9572,10666.0
2016-04-05 11:30:00,58.76,58.78,58.69,58.71,8421.0,48.9572,48.9739,48.8989,48.9156,8421.0
2016-04-05 11:35:00,58.7,58.76,58.68,58.76,7137.0,48.9072,48.9572,48.8906,48.9572,7137.0
2016-04-05 11:40:00,58.76,58.77,58.72,58.72,9640.0,48.9572,48.9655,48.9239,48.9239,9640.0
2016-04-05 11:45:00,58.69,58.71,58.66,58.67,5869.0,48.8989,48.9156,48.8739,48.8822,5869.0
2016-04-05 11:50:00,58.67,58.68,58.64,58.67,34454.0,48.8822,48.8906,48.8572,48.8822,34454.0
2016-04-05 11:55:00,58.67,58.68,58.66,58.68,9672.0,48.8822,48.8906,48.8739,48.8906,9672.0
2016-04-05 12:00:00,58.7,58.76,58.7,58.71,6619.0,48.9072,48.9572,48.9072,48.9156,6619.0
2016-04-05 12:05:00,58.72,58.73,58.69,58.69,6880.0,48.9239,48.9322,48.8989,48.8989,6880.0
2016-04-05 12:10:00,58.7,58.75,58.66,58.66,19320.0,48.9072,48.9489,48.8739,48.8739,19320.0
2016-04-05 12:15:00,58.66,58.66,58.56,58.57,33005.0,48.8739,48.8739,48.7906,48.7989,33005.0
2016-04-05 12:20:00,58.57,58.61,58.56,58.58,10129.0,48.7989,48.8322,48.7906,48.8072,10129.0
2016-04-05 12:25:00,58.58,58.64,58.57,58.63,8718.0,48.8072,48.8572,48.7989,48.8489,8718.0
2016-04-05 12:30:00,58.63,58.63,58.55,58.55,9503.0,48.8489,48.8489,48.7822,48.7822,9503.0
2016-04-05 12:35:00,58.57,58.67,58.57,58.67,7997.0,48.7989,48.8822,48.7989,48.8822,7997.0
2016-04-05 12:40:00,58.66,58.66,58.6,58.61,11902.0,48.8739,48.8739,48.8239,48.8322,11902.0
2016-04-05 12:45:00,58.61,58.63,58.58,58.58,9037.0,48.8322,48.8489,48.8072,48.8072,9037.0
2016-04-05 12:50:00,58.58,58.58,58.51,58.51,7548.0,48.8072,48.8072,48.7489,48.7489,7548.0
2016-04-05 12:55:00,58.51,58.57,58.49,58.53,10229.0,48.7489,48.7989,48.7323,48.7656,10229.0
2016-04-05 13:00:00,58.53,58.55,58.47,58.52,10100.0,48.7656,48.7822,48.7156,48.7572,10100.0
2016-04-05 13:05:00,58.52,58.52,58.48,58.5,5700.0,48.7572,48.7572,48.7239,48.7406,5700.0
2016-04-05 13:10:00,58.5,58.56,58.5,58.56,14615.0,48.7406,48.7906,48.7406,48.7906,14615.0
2016-04-05 13:15:00,58.56,58.57,58.51,58.56,28607.0,48.7906,48.7989,48.7489,48.7906,28607.0
2016-04-05 13:20:00,58.56,58.63,58.54,58.63,14147.0,48.7906,48.8489,48.7739,48.8489,14147.0
2016-04-05 13:25:00,58.63,58.65,58.59,58.65,6128.0,48.8489,48.8656,48.8156,48.8656,6128.0
2016-04-05 13:30:00,58.66,58.67,58.59,58.6,15320.0,48.8739,48.8822,48.8156,48.8239,15320.0
2016-04-05 13:35:00,58.6,58.63,58.59,58.62,6425.0,48.8239,48.8489,48.8156,48.8406,6425.0
2016-04-05 13:40:00,58.63,58.64,58.56,58.56,12423.0,48.8489,48.8572,48.7906,48.7906,12423.0
2016-04-05 13:45:00,58.58,58.58,58.5,58.52,13619.0,48.8072,48.8072,48.7406,48.7572,13619.0
2016-04-05 13:50:00,58.53,58.66,58.53,58.65,7785.0,48.7656,48.8739,48.7656,48.8656,7785.0
2016-04-05 13:55:00,58.64,58.67,58.61,58.62,14842.0,48.8572,48.8822,48.8322,48.8406,14842.0
2016-04-05 14:00:00,58.62,58.62,58.57,58.58,13396.0,48.8406,48.8406,48.7989,48.8072,13396.0
2016-04-05 14:05:00,58.59,58.6,58.55,58.56,6491.0,48.8156,48.8239,48.7822,48.7906,6491.0
2016-04-05 14:10:00,58.56,58.57,58.53,58.53,15308.0,48.7906,48.7989,48.7656,48.7656,15308.0
2016-04-05 14:15:00,58.55,58.59,58.54,58.57,16584.0,48.7822,48.8156,48.7739,48.7989,16584.0
2016-04-05 14:20:00,58.57,58.58,58.52,58.53,17245.0,48.7989,48.8072,48.7572,48.7656,17245.0
2016-04-05 14:25:00,58.53,58.61,58.53,58.61,19358.0,48.7656,48.8322,48.7656,48.8322,19358.0
2016-04-05 14:30:00,58.6,58.65,58.58,58.6,19543.0,48.8239,48.8656,48.8072,48.8239,19543.0
2016-04-05 14:35:00,58.61,58.64,58.59,58.62,11097.0,48.8322,48.8572,48.8156,48.8406,11097.0
2016-04-05 14:40:00,58.63,58.66,58.59,58.61,15384.0,48.8489,48.8739,48.8156,48.8322,15384.0
2016-04-05 14:45:00,58.61,58.66,58.61,58.65,14599.0,48.8322,48.8739,48.8322,48.8656,14599.0
2016-04-05 14:50:00,58.65,58.69,58.65,58.68,12253.0,48.8656,48.8989,48.8656,48.8906,12253.0
2016-04-05 14:55:00,58.67,58.69,58.63,58.64,23846.0,48.8822,48.8989,48.8489,48.8572,23846.0
2016-04-05 15:00:00,58.65,58.69,58.65,58.67,12910.0,48.8656,48.8989,48.8656,48.8822,12910.0
2016-04-05 15:05:00,58.66,58.66,58.58,58.58,23825.0,48.8739,48.8739,48.8072,48.8072,23825.0
2016-04-05 15:10:00,58.59,58.59,58.54,58.57,19371.0,48.8156,48.8156,48.7739,48.7989,19371.0
2016-04-05 15:15:00,58.58,58.61,58.55,58.59,13276.0,48.8072,48.8322,48.7822,48.8156,13276.0
2016-04-05 15:20:00,58.6,58.61,58.53,58.55,23543.0,48.8239,48.8322,48.7656,48.7822,23543.0
2016-04-05 15:25:00,58.56,58.61,58.55,58.56,18837.0,48.7906,48.8322,48.7822,48.7906,18837.0
2016-04-05 15:30:00,58.57,58.6,58.5,58.56,18583.0,48.7989,48.8239,48.7406,48.7906,18583.0
2016-04-05 15:35:00,58.56,58.58,58.52,58.55,25839.0,48.7906,48.8072,48.7572,48.7822,25839.0
2016-04-05 15:40:00,58.55,58.55,58.48,58.48,11163.0,48.7822,48.7822,48.7239,48.7239,11163.0
2016-04-05 15:45:00,58.48,58.53,58.45,58.52,27219.0,48.7239,48.7656,48.6989,48.7572,27219.0
2016-04-05 15:50:00,58.52,58.54,58.44,58.44,39324.0,48.7572,48.7739,48.6906,48.6906,39324.0
2016-04-05 15:55:00,58.44,58.49,58.38,58.49,71593.0,48.6906,48.7323,48.6406,48.7323,71593.0
2016-04-06 09:30:00,58.31,58.38,58.02,58.23,21804.0,48.5823,48.6406,48.3407,48.5156,21804.0
2016-04-06 09:35:00,58.23,58.23,57.97,58.09,49757.0,48.5156,48.5156,48.299,48.399,49757.0
2016-04-06 09:40:00,58.09,58.11,57.89,57.93,17908.0,48.399,48.4156,48.2324,48.2657,17908.0
2016-04-06 09:45:00,57.92,58.03,57.83,58.01,12408.0,48.2573,48.349,48.1824,48.3323,12408.0
2016-04-06 09:50:00,57.99,58.05,57.93,57.97,7794.0,48.3157,48.3657,48.2657,48.299,7794.0
2016-04-06 09:55:00,57.97,58.06,57.93,58.06,12694.0,48.299,48.374,48.2657,48.374,12694.0
2016-04-06 10:00:00,58.06,58.08,57.96,58.04,11136.0,48.374,48.3907,48.2907,48.3573,11136.0
2016-04-06 10:05:00,58.04,58.04,57.96,57.97,8959.0,48.3573,48.3573,48.2907,48.299,8959.0
2016-04-06 10:10:00,57.96,57.98,57.94,57.96,10390.0,48.2907,48.3073,48.274,48.2907,10390.0
2016-04-06 10:15:00,57.96,57.97,57.9,57.94,12255.0,48.2907,48.299,48.2407,48.274,12255.0
2016-04-06 10:20:00,57.93,57.96,57.89,57.94,3632.0,48.2657,48.2907,48.2324,48.274,3632.0
2016-04-06 10:25:00,57.93,58.0,57.88,57.98,5000.0,48.2657,48.324,48.224,48.3073,5000.0
2016-04-06 10:30:00,57.99,58.05,57.89,58.04,12210.0,48.3157,48.3657,48.2324,48.3573,12210.0
2016-04-06 10:35:00,58.04,58.05,57.95,57.96,7600.0,48.3573,48.3657,48.2823,48.2907,7600.0
2016-04-06 10:40:00,57.96,58.12,57.96,58.09,12708.0,48.2907,48.424,48.2907,48.399,12708.0
2016-04-06 10:45:00,58.11,58.26,58.11,58.25,13700.0,48.4156,48.5406,48.4156,48.5323,13700.0
2016-04-06 10:50:00,58.25,58.37,58.24,58.36,15434.0,48.5323,48.6323,48.524,48.6239,15434.0
2016-04-06 10:55:00,58.37,58.5,58.34,58.49,13823.0,48.6323,48.7406,48.6073,48.7323,13823.0
2016-04-06 11:00:00,58.5,58.5,58.43,58.43,7459.0,48.7406,48.7406,48.6823,48.6823,7459.0
2016-04-06 11:05:00,58.43,58.48,58.41,58.46,9749.0,48.6823,48.7239,48.6656,48.7073,9749.0
2016-04-06 11:10:00,58.46,58.5,58.43,58.5,8000.0,48.7073,48.7406,48.6823,48.7406,8000.0
2016-04-06 11:15:00,58.51,58.55,58.43,58.45,11833.0,48.7489,48.7822,48.6823,48.6989,11833.0
2016-04-06 11:20:00,58.45,58.59,58.45,58.55,21524.0,48.6989,48.8156,48.6989,48.7822,21524.0
2016-04-06 11:25:00,58.56,58.62,58.55,58.62,13747.0,48.7906,48.8406,48.7822,48.8406,13747.0
2016-04-06 11:30:00,58.62,58.65,58.55,58.55,10108.0,48.8406,48.8656,48.7822,48.7822,10108.0
2016-04-06 11:35:00,58.56,58.61,58.55,58.55,6202.0,48.7906,48.8322,48.7822,48.7822,6202.0
2016-04-06 11:40:00,58.55,58.62,58.55,58.59,5445.0,48.7822,48.8406,48.7822,48.8156,5445.0
2016-04-06 11:45:00,58.58,58.63,58.57,58.62,4935.0,48.8072,48.8489,48.7989,48.8406,4935.0
2016-04-06 11:50:00,58.63,58.63,58.57,58.61,12596.0,48.8489,48.8489,48.7989,48.8322,12596.0
2016-04-06 11:55:00,58.62,58.63,58.59,58.62,8560.0,48.8406,48.8489,48.8156,48.8406,8560.0
2016-04-06 12:00:00,58.62,58.65,58.6,58.61,8900.0,48.8406,48.8656,48.8239,48.8322,8900.0
2016-04-06 12:05:00,58.62,58.65,58.62,58.65,28805.0,48.8406,48.8656,48.8406,48.8656,28805.0
2016-04-06 12:10:00,58.64,58.68,58.64,58.66,5840.0,48.8572,48.8906,48.8572,48.8739,5840.0
2016-04-06 12:15:00,58.67,58.71,58.66,58.68,8417.0,48.8822,48.9156,48.8739,48.8906,8417.0
2016-04-06 12:20:00,58.68,58.7,58.67,58.69,4109.0,48.8906,48.9072,48.8822,48.8989,4109.0
2016-04-06 12:25:00,58.69,58.69,58.66,58.67,6331.0,48.8989,48.8989,48.8739,48.8822,6331.0
2016-04-06 12:30:00,58.66,58.67,58.62,58.63,8750.0,48.8739,48.8822,48.8406,48.8489,8750.0
2016-04-06 12:35:00,58.64,58.66,58.6,58.62,6719.0,48.8572,48.8739,48.8239,48.8406,6719.0
2016-04-06 12:40:00,58.61,58.66,58.6,58.65,5871.0,48.8322,48.8739,48.8239,48.8656,5871.0
2016-04-06 12:45:00,58.65,58.66,58.62,58.65,5379.0,48.8656,48.8739,48.8406,48.8656,5379.0
2016-04-06 12:50:00,58.64,58.64,58.56,58.61,12897.0,48.8572,48.8572,48.7906,48.8322,12897.0
2016-04-06 12:55:00,58.61,58.62,58.55,58.55,23457.0,48.8322,48.8406,48.7822,48.7822,23457.0
2016-04-06 13:00:00,58.57,58.62,58.52,58.56,21730.0,48.7989,48.8406,48.7572,48.7906,21730.0
2016-04-06 13:05:00,58.55,58.59,58.55,58.55,11682.0,48.7822,48.8156,48.7822,48.7822,11682.0
2016-04-06 13:10:00,58.56,58.62,58.56,58.57,10539.0,48.7906,48.8406,48.7906,48.7989,10539.0
2016-04-06 13:15:00,58.57,58.59,58.54,58.56,6400.0,48.7989,48.8156,48.7739,48.7906,6400.0
2016-04-06 13:20:00,58.56,58.58,58.54,58.56,7742.0,48.7906,48.8072,48.7739,48.7906,7742.0
2016-04-06 13:25:00,58.57,58.59,58.55,58.58,8776.0,48.7989,48.8156,48.7822,48.8072,8776.0
2016-04-06 13:30:00,58.59,58.61,58.52,58.54,10515.0,48.8156,48.8322,48.7572,48.7739,10515.0
2016-04-06 13:35:00,58.54,58.61,58.54,58.6,8746.0,48.7739,48.8322,48.7739,48.8239,8746.0
2016-04-06 13:40:00,58.61,58.63,58.57,58.6,14835.0,48.8322,48.8489,48.7989,48.8239,14835.0
2016-04-06 13:45:00,58.59,58.62,58.57,58.61,13151.0,48.8156,48.8406,48.7989,48.8322,13151.0
2016-04-06 13:50:00,58.62,58.63,58.6,58.62,7200.0,48.8406,48.8489,48.8239,48.8406,7200.0
2016-04-06 13:55:00,58.62,58.62,58.56,58.57,6706.0,48.8406,48.8406,48.7906,48.7989,6706.0
2016-04-06 14:00:00,58.56,58.58,58.49,58.54,13198.0,48.7906,48.8072,48.7323,48.7739,13198.0
2016-04-06 14:05:00,58.55,58.6,58.51,58.51,7546.0,48.7822,48.8239,48.7489,48.7489,7546.0
2016-04-06 14:10:00,58.51,58.51,58.46,58.48,11419.0,48.7489,48.7489,48.7073,48.7239,11419.0
2016-04-06 14:15:00,58.47,58.57,58.43,58.54,9936.0,48.7156,48.7989,48.6823,48.7739,9936.0
2016-04-06 14:20:00,58.55,58.63,58.54,58.55,10529.0,48.7822,48.8489,48.7739,48.7822,10529.0
2016-04-06 14:25:00,58.56,58.6,58.5,58.6,12265.0,48.7906,48.8239,48.7406,48.8239,12265.0
2016-04-06 14:30:00,58.61,58.71,58.58,58.68,17717.0,48.8322,48.9156,48.8072,48.8906,17717.0
2016-04-06 14:35:00,58.66,58.68,58.59,58.62,13462.0,48.8739,48.8906,48.8156,48.8406,13462.0
2016-04-06 14:40:00,58.62,58.68,58.62,58.64,14686.0,48.8406,48.8906,48.8406,48.8572,14686.0
2016-04-06 14:45:00,58.65,58.7,58.64,58.7,18545.0,48.8656,48.9072,48.8572,48.9072,18545.0
2016-04-06 14:50:00,58.7,58.78,58.7,58.78,12840.0,48.9072,48.9739,48.9072,48.9739,12840.0
2016-04-06 14:55:00,58.77,58.89,58.77,58.89,11564.0,48.9655,49.0655,48.9655,49.0655,11564.0
2016-04-06 15:00:00,58.9,59.03,58.86,59.03,30692.0,49.0739,49.1822,49.0405,49.1822,30692.0
2016-04-06 15:05:00,59.02,59.1,58.99,59.08,18327.0,49.1738,49.2405,49.1488,49.2238,18327.0
2016-04-06 15:10:00,59.07,59.11,59.01,59.05,27847.0,49.2155,49.2488,49.1655,49.1988,27847.0
2016-04-06 15:15:00,59.05,59.15,59.05,59.13,19493.0,49.1988,49.2821,49.1988,49.2655,19493.0
2016-04-06 15:20:00,59.12,59.14,59.06,59.08,16065.0,49.2572,49.2738,49.2072,49.2238,16065.0
2016-04-06 15:25:00,59.08,59.16,59.07,59.16,20535.0,49.2238,49.2905,49.2155,49.2905,20535.0
2016-04-06 15:30:00,59.15,59.25,59.15,59.23,22563.0,49.2821,49.3655,49.2821,49.3488,22563.0
2016-04-06 15:35:00,59.24,59.24,59.17,59.18,23752.0,49.3571,49.3571,49.2988,49.3071,23752.0
2016-04-06 15:40:00,59.17,59.2,59.15,59.19,30453.0,49.2988,49.3238,49.2821,49.3155,30453.0
2016-04-06 15:45:00,59.19,59.19,59.16,59.17,19119.0,49.3155,49.3155,49.2905,49.2988,19119.0
2016-04-06 15:50:00,59.16,59.19,59.14,59.17,40177.0,49.2905,49.3155,49.2738,49.2988,40177.0
2016-04-06 15:55:00,59.17,59.19,59.14,59.16,57193.0,49.2988,49.3155,49.2738,49.2905,57193.0
2016-04-07 09:30:00,58.79,59.07,58.71,58.76,17926.0,48.9822,49.2155,48.9156,48.9572,17926.0
2016-04-07 09:35:00,58.69,58.87,58.64,58.65,8709.0,48.8989,49.0489,48.8572,48.8656,8709.0
2016-04-07 09:40:00,58.65,58.69,58.51,58.63,7930.0,48.8656,48.8989,48.7489,48.8489,7930.0
2016-04-07 09:45:00,58.63,58.63,58.35,58.35,13574.0,48.8489,48.8489,48.6156,48.6156,13574.0
2016-04-07 09:50:00,58.35,58.37,58.28,58.31,13435.0,48.6156,48.6323,48.5573,48.5823,13435.0
2016-04-07 09:55:00,58.33,58.37,58.29,58.35,11691.0,48.5989,48.6323,48.5656,48.6156,11691.0
2016-04-07 10:00:00,58.37,58.56,58.32,58.51,13010.0,48.6323,48.7906,48.5906,48.7489,13010.0
2016-04-07 10:05:00,58.52,58.6,58.52,58.6,8335.0,48.7572,48.8239,48.7572,48.8239,8335.0
2016-04-07 10:10:00,58.62,58.62,58.42,58.42,7866.0,48.8406,48.8406,48.6739,48.6739,7866.0
2016-04-07 10:15:00,58.4,58.44,58.34,58.44,10456.0,48.6573,48.6906,48.6073,48.6906,10456.0
2016-04-07 10:20:00,58.44,58.49,58.39,58.43,16115.0,48.6906,48.7323,48.6489,48.6823,16115.0
2016-04-07 10:25:00,58.44,58.45,58.28,58.3,15986.0,48.6906,48.6989,48.5573,48.574,15986.0
2016-04-07 10:30:00,58.29,58.44,58.27,58.38,11617.0,48.5656,48.6906,48.549,48.6406,11617.0
2016-04-07 10:35:00,58.38,58.41,58.35,58.4,16397.0,48.6406,48.6656,48.6156,48.6573,16397.0
2016-04-07 10:40:00,58.39,58.4,58.32,58.4,17098.0,48.6489,48.6573,48.5906,48.6573,17098.0
2016-04-07 10:45:00,58.38,58.41,58.34,58.36,18348.0,48.6406,48.6656,48.6073,48.6239,18348.0
2016-04-07 10:50:00,58.37,58.4,58.34,58.39,9592.0,48.6323,48.6573,48.6073,48.6489,9592.0
2016-04-07 10:55:00,58.39,58.39,58.33,58.36,6700.0,48.6489,48.6489,48.5989,48.6239,6700.0
2016-04-07 11:00:00,58.36,58.36,58.25,58.27,12612.0,48.6239,48.6239,48.5323,48.549,12612.0
2016-04-07 11:05:00,58.27,58.29,58.23,58.27,12025.0,48.549,48.5656,48.5156,48.549,12025.0
2016-04-07 11:10:00,58.29,58.37,58.29,58.37,6872.0,48.5656,48.6323,48.5656,48.6323,6872.0
2016-04-07 11:15:00,58.37,58.37,58.22,58.22,36432.0,48.6323,48.6323,48.5073,48.5073,36432.0
2016-04-07 11:20:00,58.23,58.36,58.22,58.34,11503.0,48.5156,48.6239,48.5073,48.6073,11503.0
2016-04-07 11:25:00,58.33,58.42,58.29,58.4,8246.0,48.5989,48.6739,48.5656,48.6573,8246.0
2016-04-07 11:30:00,58.4,58.4,58.3,58.36,6314.0,48.6573,48.6573,48.574,48.6239,6314.0
2016-04-07 11:35:00,58.41,58.42,58.35,58.37,4330.0,48.6656,48.6739,48.6156,48.6323,4330.0
2016-04-07 11:40:00,58.37,58.41,58.35,58.38,7893.0,48.6323,48.6656,48.6156,48.6406,7893.0
2016-04-07 11:45:00,58.37,58.41,58.32,58.35,8500.0,48.6323,48.6656,48.5906,48.6156,8500.0
2016-04-07 11:50:00,58.36,58.4,58.34,58.34,5400.0,48.6239,48.6573,48.6073,48.6073,5400.0
2016-04-07 11:55:00,58.33,58.35,58.28,58.34,12684.0,48.5989,48.6156,48.5573,48.6073,12684.0
2016-04-07 12:00:00,58.35,58.41,58.34,58.36,3900.0,48.6156,48.6656,48.6073,48.6239,3900.0
2016-04-07 12:05:00,58.35,58.39,58.31,58.39,5224.0,48.6156,48.6489,48.5823,48.6489,5224.0
2016-04-07 12:10:00,58.39,58.39,58.36,58.38,2900.0,48.6489,48.6489,48.6239,48.6406,2900.0
2016-04-07 12:15:00,58.38,58.38,58.26,58.27,6339.0,48.6406,48.6406,48.5406,48.549,6339.0
2016-04-07 12:20:00,58.27,58.31,58.26,58.26,10537.0,48.549,48.5823,48.5406,48.5406,10537.0
2016-04-07 12:25:00,58.25,58.32,58.22,58.31,6300.0,48.5323,48.5906,48.5073,48.5823,6300.0
2016-04-07 12:30:00,58.31,58.31,58.26,58.27,4020.0,48.5823,48.5823,48.5406,48.549,4020.0
2016-04-07 12:35:00,58.26,58.33,58.23,58.33,5499.0,48.5406,48.5989,48.5156,48.5989,5499.0
2016-04-07 12:40:00,58.32,58.36,58.26,58.27,7576.0,48.5906,48.6239,48.5406,48.549,7576.0
2016-04-07 12:45:00,58.28,58.39,58.25,58.39,5774.0,48.5573,48.6489,48.5323,48.6489,5774.0
2016-04-07 12:50:00,58.39,58.39,58.34,58.35,4224.0,48.6489,48.6489,48.6073,48.6156,4224.0
2016-04-07 12:55:00,58.36,58.45,58.35,58.43,18200.0,48.6239,48.6989,48.6156,48.6823,18200.0
2016-04-07 13:00:00,58.41,58.46,58.4,58.44,11980.0,48.6656,48.7073,48.6573,48.6906,11980.0
2016-04-07 13:05:00,58.44,58.46,58.4,58.41,9795.0,48.6906,48.7073,48.6573,48.6656,9795.0
2016-04-07 13:10:00,58.41,58.45,58.4,58.42,8874.0,48.6656,48.6989,48.6573,48.6739,8874.0
2016-04-07 13:15:00,58.43,58.46,58.4,58.46,14707.0,48.6823,48.7073,48.6573,48.7073,14707.0
2016-04-07 13:20:00,58.46,58.47,58.43,58.45,10424.0,48.7073,48.7156,48.6823,48.6989,10424.0
2016-04-07 13:25:00,58.45,58.45,58.38,58.41,5992.0,48.6989,48.6989,48.6406,48.6656,5992.0
2016-04-07 13:30:00,58.41,58.44,58.38,58.39,7285.0,48.6656,48.6906,48.6406,48.6489,7285.0
2016-04-07 13:35:00,58.39,58.45,58.39,58.44,15330.0,48.6489,48.6989,48.6489,48.6906,15330.0
2016-04-07 13:40:00,58.43,58.45,58.43,58.44,6705.0,48.6823,48.6989,48.6823,48.6906,6705.0
2016-04-07 13:45:00,58.44,58.44,58.32,58.32,9443.0,48.6906,48.6906,48.5906,48.5906,9443.0
2016-04-07 13:50:00,58.3,58.35,58.27,58.27,7446.0,48.574,48.6156,48.549,48.549,7446.0
2016-04-07 13:55:00,58.28,58.31,58.27,58.28,5834.0,48.5573,48.5823,48.549,48.5573,5834.0
2016-04-07 14:00:00,58.28,58.28,58.21,58.21,11046.0,48.5573,48.5573,48.499,48.499,11046.0
2016-04-07 14:05:00,58.21,58.23,58.18,58.19,14144.0,48.499,48.5156,48.474,48.4823,14144.0
2016-04-07 14:10:00,58.18,58.21,58.17,58.18,9347.0,48.474,48.499,48.4656,48.474,9347.0
2016-04-07 14:15:00,58.17,58.18,58.1,58.11,17026.0,48.4656,48.474,48.4073,48.4156,17026.0
2016-04-07 14:20:00,58.12,58.17,58.11,58.17,5839.0,48.424,48.4656,48.4156,48.4656,5839.0
2016-04-07 14:25:00,58.17,58.17,58.08,58.14,13702.0,48.4656,48.4656,48.3907,48.4406,13702.0
2016-04-07 14:30:00,58.15,58.2,58.13,58.19,8861.0,48.449,48.4906,48.4323,48.4823,8861.0
2016-04-07 14:35:00,58.19,58.23,58.17,58.18,19133.0,48.4823,48.5156,48.4656,48.474,19133.0
2016-04-07 14:40:00,58.18,58.18,58.11,58.14,8791.0,48.474,48.474,48.4156,48.4406,8791.0
2016-04-07 14:45:00,58.13,58.13,58.05,58.07,9568.0,48.4323,48.4323,48.3657,48.3823,9568.0
2016-04-07 14:50:00,58.08,58.12,58.06,58.11,13727.0,48.3907,48.424,48.374,48.4156,13727.0
2016-04-07 14:55:00,58.11,58.11,58.04,58.05,8400.0,48.4156,48.4156,48.3573,48.3657,8400.0
2016-04-07 15:00:00,58.05,58.05,57.99,58.0,33025.0,48.3657,48.3657,48.3157,48.324,33025.0
2016-04-07 15:05:00,58.01,58.22,58.0,58.22,24667.0,48.3323,48.5073,48.324,48.5073,24667.0
2016-04-07 15:10:00,58.22,58.25,58.18,58.23,29907.0,48.5073,48.5323,48.474,48.5156,29907.0
2016-04-07 15:15:00,58.21,58.22,58.17,58.2,16146.0,48.499,48.5073,48.4656,48.4906,16146.0
2016-04-07 15:20:00,58.2,58.24,58.19,58.24,32959.0,48.4906,48.524,48.4823,48.524,32959.0
2016-04-07 15:25:00,58.25,58.26,58.19,58.2,11129.0,48.5323,48.5406,48.4823,48.4906,11129.0
2016-04-07 15:30:00,58.19,58.3,58.19,58.27,16638.0,48.4823,48.574,48.4823,48.549,16638.0
2016-04-07 15:35:00,58.28,58.29,58.21,58.23,17569.0,48.5573,48.5656,48.499,48.5156,17569.0
2016-04-07 15:40:00,58.23,58.24,58.21,58.23,33503.0,48.5156,48.524,48.499,48.5156,33503.0
2016-04-07 15:45:00,58.23,58.29,58.23,58.27,12235.0,48.5156,48.5656,48.5156,48.549,12235.0
2016-04-07 15:50:00,58.27,58.29,58.25,58.28,73816.0,48.549,48.5656,48.5323,48.5573,73816.0
2016-04-07 15:55:00,58.28,58.37,58.26,58.36,80916.0,48.5573,48.6323,48.5406,48.6239,80916.0
2016-04-08 09:30:00,58.7,59.01,58.7,58.82,32699.0,48.9072,49.1655,48.9072,49.0072,32699.0
2016-04-08 09:35:00,58.8,58.87,58.72,58.74,18077.0,48.9905,49.0489,48.9239,48.9405,18077.0
2016-04-08 09:40:00,58.75,58.89,58.7,58.75,32630.0,48.9489,49.0655,48.9072,48.9489,32630.0
2016-04-08 09:45:00,58.75,58.81,58.71,58.75,12136.0,48.9489,48.9989,48.9156,48.9489,12136.0
2016-04-08 09:50:00,58.79,58.8,58.72,58.74,10959.0,48.9822,48.9905,48.9239,48.9405,10959.0
2016-04-08 09:55:00,58.72,58.89,58.72,58.84,19471.0,48.9239,49.0655,48.9239,49.0239,19471.0
2016-04-08 10:00:00,58.83,58.87,58.79,58.82,15909.0,49.0155,49.0489,48.9822,49.0072,15909.0
2016-04-08 10:05:00,58.84,58.94,58.84,58.93,11900.0,49.0239,49.1072,49.0239,49.0988,11900.0
2016-04-08 10:10:00,58.93,58.93,58.76,58.82,10596.0,49.0988,49.0988,48.9572,49.0072,10596.0
2016-04-08 10:15:00,58.83,58.91,58.82,58.91,13480.0,49.0155,49.0822,49.0072,49.0822,13480.0
2016-04-08 10:20:00,58.91,58.96,58.91,58.93,14941.0,49.0822,49.1238,49.0822,49.0988,14941.0
2016-04-08 10:25:00,58.93,58.95,58.83,58.88,17453.0,49.0988,49.1155,49.0155,49.0572,17453.0
2016-04-08 10:30:00,58.88,58.97,58.85,58.88,5619.0,49.0572,49.1322,49.0322,49.0572,5619.0
2016-04-08 10:35:00,58.88,58.91,58.85,58.86,5670.0,49.0572,49.0822,49.0322,49.0405,5670.0
2016-04-08 10:40:00,58.87,58.91,58.82,58.82,8561.0,49.0489,49.0822,49.0072,49.0072,8561.0
2016-04-08 10:45:00,58.84,58.84,58.79,58.79,14497.0,49.0239,49.0239,48.9822,48.9822,14497.0
2016-04-08 10:50:00,58.79,58.81,58.74,58.74,3422.0,48.9822,48.9989,48.9405,48.9405,3422.0
2016-04-08 10:55:00,58.73,58.74,58.71,58.71,4846.0,48.9322,48.9405,48.9156,48.9156,4846.0
2016-04-08 11:00:00,58.71,58.73,58.67,58.73,10900.0,48.9156,48.9322,48.8822,48.9322,10900.0
2016-04-08 11:05:00,58.74,58.8,58.72,58.79,5745.0,48.9405,48.9905,48.9239,48.9822,5745.0
2016-04-08 11:10:00,58.81,58.81,58.7,58.7,4944.0,48.9989,48.9989,48.9072,48.9072,4944.0
2016-04-08 11:15:00,58.71,58.72,58.64,58.64,8800.0,48.9156,48.9239,48.8572,48.8572,8800.0
2016-04-08 11:20:00,58.64,58.68,58.64,58.64,7308.0,48.8572,48.8906,48.8572,48.8572,7308.0
2016-04-08 11:25:00,58.64,58.64,58.59,58.62,9208.0,48.8572,48.8572,48.8156,48.8406,9208.0
2016-04-08 11:30:00,58.62,58.62,58.5,58.52,12501.0,48.8406,48.8406,48.7406,48.7572,12501.0
2016-04-08 11:35:00,58.53,58.53,58.38,58.38,12476.0,48.7656,48.7656,48.6406,48.6406,12476.0
2016-04-08 11:40:00,58.37,58.48,58.36,58.42,12465.0,48.6323,48.7239,48.6239,48.6739,12465.0
2016-04-08 11:45:00,58.41,58.46,58.41,58.43,5752.0,48.6656,48.7073,48.6656,48.6823,5752.0
2016-04-08 11:50:00,58.43,58.45,58.34,58.45,10179.0,48.6823,48.6989,48.6073,48.6989,10179.0
2016-04-08 11:55:00,58.45,58.5,58.43,58.48,6386.0,48.6989,48.7406,48.6823,48.7239,6386.0
2016-04-08 12:00:00,58.48,58.5,58.4,58.42,7000.0,48.7239,48.7406,48.6573,48.6739,7000.0
2016-04-08 12:05:00,58.4,58.47,58.4,58.47,12400.0,48.6573,48.7156,48.6573,48.7156,12400.0
2016-04-08 12:10:00,58.49,58.5,58.44,58.47,8470.0,48.7323,48.7406,48.6906,48.7156,8470.0
2016-04-08 12:15:00,58.47,58.47,58.37,58.38,23245.0,48.7156,48.7156,48.6323,48.6406,23245.0
2016-04-08 12:20:00,58.4,58.45,58.39,58.4,11530.0,48.6573,48.6989,48.6489,48.6573,11530.0
2016-04-08 12:25:00,58.38,58.38,58.32,58.33,6065.0,48.6406,48.6406,48.5906,48.5989,6065.0
2016-04-08 12:30:00,58.33,58.35,58.28,58.35,7153.0,48.5989,48.6156,48.5573,48.6156,7153.0
2016-04-08 12:35:00,58.36,58.41,58.35,58.4,9430.0,48.6239,48.6656,48.6156,48.6573,9430.0
2016-04-08 12:40:00,58.39,58.42,58.36,58.42,3398.0,48.6489,48.6739,48.6239,48.6739,3398.0
2016-04-08 12:45:00,58.43,58.44,58.36,58.4,5700.0,48.6823,48.6906,48.6239,48.6573,5700.0
2016-04-08 12:50:00,58.45,58.49,58.44,58.47,28358.0,48.6989,48.7323,48.6906,48.7156,28358.0
2016-04-08 12:55:00,58.49,58.6,58.48,58.58,34779.0,48.7323,48.8239,48.7239,48.8072,34779.0
2016-04-08 13:00:00,58.57,58.59,58.51,58.56,18307.0,48.7989,48.8156,48.7489,48.7906,18307.0
2016-04-08 13:05:00,58.56,58.57,58.53,58.57,8500.0,48.7906,48.7989,48.7656,48.7989,8500.0
2016-04-08 13:10:00,58.57,58.58,58.52,58.58,11356.0,48.7989,48.8072,48.7572,48.8072,11356.0
2016-04-08 13:15:00,58.58,58.58,58.5,58.52,21910.0,48.8072,48.8072,48.7406,48.7572,21910.0
2016-04-08 13:20:00,58.52,58.64,58.52,58.6,7329.0,48.7572,48.8572,48.7572,48.8239,7329.0
2016-04-08 13:25:00,58.6,58.6,58.52,58.54,10543.0,48.8239,48.8239,48.7572,48.7739,10543.0
2016-04-08 13:30:00,58.54,58.59,58.51,58.58,6202.0,48.7739,48.8156,48.7489,48.8072,6202.0
2016-04-08 13:35:00,58.59,58.63,58.59,58.62,7048.0,48.8156,48.8489,48.8156,48.8406,7048.0
2016-04-08 13:40:00,58.61,58.68,58.6,58.67,9030.0,48.8322,48.8906,48.8239,48.8822,9030.0
2016-04-08 13:45:00,58.67,58.71,58.67,58.68,8170.0,48.8822,48.9156,48.8822,48.8906,8170.0
2016-04-08 13:50:00,58.67,58.83,58.66,58.82,29981.0,48.8822,49.0155,48.8739,49.0072,29981.0
2016-04-08 13:55:00,58.8,58.81,58.74,58.78,42470.0,48.9905,48.9989,48.9405,48.9739,42470.0
2016-04-08 14:00:00,58.77,58.77,58.74,58.74,7877.0,48.9655,48.9655,48.9405,48.9405,7877.0
2016-04-08 14:05:00,58.75,58.77,58.72,58.73,16738.0,48.9489,48.9655,48.9239,48.9322,16738.0
2016-04-08 14:10:00,58.72,58.77,58.71,58.77,12100.0,48.9239,48.9655,48.9156,48.9655,12100.0
2016-04-08 14:15:00,58.77,58.78,58.75,58.77,15669.0,48.9655,48.9739,48.9489,48.9655,15669.0
2016-04-08 14:20:00,58.77,58.77,58.72,58.76,36628.0,48.9655,48.9655,48.9239,48.9572,36628.0
2016-04-08 14:25:00,58.76,58.77,58.74,58.74,10456.0,48.9572,48.9655,48.9405,48.9405,10456.0
2016-04-08 14:30:00,58.75,58.76,58.73,58.75,15876.0,48.9489,48.9572,48.9322,48.9489,15876.0
2016-04-08 14:35:00,58.74,58.75,58.7,58.71,5027.0,48.9405,48.9489,48.9072,48.9156,5027.0
2016-04-08 14:40:00,58.71,58.73,58.71,58.72,17471.0,48.9156,48.9322,48.9156,48.9239,17471.0
2016-04-08 14:45:00,58.71,58.8,58.71,58.79,29765.0,48.9156,48.9905,48.9156,48.9822,29765.0
2016-04-08 14:50:00,58.8,58.8,58.73,58.74,31685.0,48.9905,48.9905,48.9322,48.9405,31685.0
2016-04-08 14:55:00,58.74,58.75,58.73,58.73,13161.0,48.9405,48.9489,48.9322,48.9322,13161.0
2016-04-08 15:00:00,58.73,58.74,58.7,58.71,16742.0,48.9322,48.9405,48.9072,48.9156,16742.0
2016-04-08 15:05:00,58.71,58.72,58.65,58.65,47606.0,48.9156,48.9239,48.8656,48.8656,47606.0
2016-04-08 15:10:00,58.65,58.72,58.62,58.72,27436.0,48.8656,48.9239,48.8406,48.9239,27436.0
2016-04-08 15:15:00,58.72,58.75,58.67,58.74,55486.0,48.9239,48.9489,48.8822,48.9405,55486.0
2016-04-08 15:20:00,58.74,58.75,58.73,58.75,39950.0,48.9405,48.9489,48.9322,48.9489,39950.0
2016-04-08 15:25:00,58.75,58.76,58.7,58.7,26912.0,48.9489,48.9572,48.9072,48.9072,26912.0
2016-04-08 15:30:00,58.7,58.7,58.6,58.61,41786.0,48.9072,48.9072,48.8239,48.8322,41786.0
2016-04-08 15:35:00,58.6,58.67,58.59,58.66,34451.0,48.8239,48.8822,48.8156,48.8739,34451.0
2016-04-08 15:40:00,58.66,58.68,58.6,58.63,35147.0,48.8739,48.8906,48.8239,48.8489,35147.0
2016-04-08 15:45:00,58.63,58.66,58.59,58.62,81422.0,48.8489,48.8739,48.8156,48.8406,81422.0
2016-04-08 15:50:00,58.62,58.65,58.6,58.63,43940.0,48.8406,48.8656,48.8239,48.8489,43940.0
2016-04-08 15:55:00,58.63,58.8,58.63,58.8,136839.0,48.8489,48.9905,48.8489,48.9905,136839.0
2016-04-11 09:30:00,59.09,59.34,59.02,59.23,20652.0,49.2322,49.4405,49.1738,49.3488,20652.0
2016-04-11 09:35:00,59.2,59.28,59.06,59.21,8323.0,49.3238,49.3905,49.2072,49.3321,8323.0
2016-04-11 09:40:00,59.18,59.29,59.13,59.19,7156.0,49.3071,49.3988,49.2655,49.3155,7156.0
2016-04-11 09:45:00,59.2,59.32,59.14,59.32,30590.0,49.3238,49.4238,49.2738,49.4238,30590.0
2016-04-11 09:50:00,59.32,59.44,59.26,59.38,8946.0,49.4238,49.5238,49.3738,49.4738,8946.0
2016-04-11 09:55:00,59.34,59.47,59.29,59.47,11984.0,49.4405,49.5488,49.3988,49.5488,11984.0
2016-04-11 10:00:00,59.47,59.6,59.44,59.47,23974.0,49.5488,49.6571,49.5238,49.5488,23974.0
2016-04-11 10:05:00,59.47,59.64,59.47,59.6,8702.0,49.5488,49.6904,49.5488,49.6571,8702.0
2016-04-11 10:10:00,59.61,59.62,59.54,59.57,12950.0,49.6654,49.6737,49.6071,49.6321,12950.0
2016-04-11 10:15:00,59.54,59.55,59.45,59.47,6300.0,49.6071,49.6154,49.5321,49.5488,6300.0
2016-04-11 10:20:00,59.44,59.53,59.44,59.53,24782.0,49.5238,49.5988,49.5238,49.5988,24782.0
2016-04-11 10:25:00,59.52,59.6,59.47,59.49,12004.0,49.5904,49.6571,49.5488,49.5654,12004.0
2016-04-11 10:30:00,59.51,59.54,59.35,59.42,13675.0,49.5821,49.6071,49.4488,49.5071,13675.0
2016-04-11 10:35:00,59.41,59.42,59.37,59.41,4900.0,49.4988,49.5071,49.4654,49.4988,4900.0
2016-04-11 10:40:00,59.43,59.45,59.34,59.39,10823.0,49.5154,49.5321,49.4405,49.4821,10823.0
2016-04-11 10:45:00,59.37,59.4,59.35,59.37,4400.0,49.4654,49.4904,49.4488,49.4654,4400.0
2016-04-11 10:50:00,59.39,59.44,59.39,59.42,4125.0,49.4821,49.5238,49.4821,49.5071,4125.0
2016-04-11 10:55:00,59.42,59.43,59.31,59.31,7756.0,49.5071,49.5154,49.4155,49.4155,7756.0
2016-04-11 11:00:00,59.3,59.3,59.24,59.25,10000.0,49.4071,49.4071,49.3571,49.3655,10000.0
2016-04-11 11:05:00,59.25,59.29,59.24,59.28,6800.0,49.3655,49.3988,49.3571,49.3905,6800.0
2016-04-11 11:10:00,59.28,59.28,59.2,59.2,4210.0,49.3905,49.3905,49.3238,49.3238,4210.0
2016-04-11 11:15:00,59.2,59.22,59.13,59.15,4604.0,49.3238,49.3405,49.2655,49.2821,4604.0
2016-04-11 11:20:00,59.14,59.3,59.14,59.3,11833.0,49.2738,49.4071,49.2738,49.4071,11833.0
2016-04-11 11:25:00,59.3,59.32,59.24,59.31,13017.0,49.4071,49.4238,49.3571,49.4155,13017.0
2016-04-11 11:30:00,59.29,59.29,59.14,59.14,22652.0,49.3988,49.3988,49.2738,49.2738,22652.0
2016-04-11 11:35:00,59.14,59.24,59.13,59.19,24079.0,49.2738,49.3571,49.2655,49.3155,24079.0
2016-04-11 11:40:00,59.19,59.24,59.17,59.19,11193.0,49.3155,49.3571,49.2988,49.3155,11193.0
2016-04-11 11:45:00,59.15,59.23,59.13,59.19,19581.0,49.2821,49.3488,49.2655,49.3155,19581.0
2016-04-11 11:50:00,59.19,59.31,59.19,59.3,33568.0,49.3155,49.4155,49.3155,49.4071,33568.0
2016-04-11 11:55:00,59.29,59.34,59.26,59.34,10464.0,49.3988,49.4405,49.3738,49.4405,10464.0
2016-04-11 12:00:00,59.34,59.34,59.25,59.26,10098.0,49.4405,49.4405,49.3655,49.3738,10098.0
2016-04-11 12:05:00,59.26,59.26,59.15,59.21,14372.0,49.3738,49.3738,49.2821,49.3321,14372.0
2016-04-11 12:10:00,59.2,59.24,59.2,59.23,7908.0,49.3238,49.3571,49.3238,49.3488,7908.0
2016-04-11 12:15:00,59.23,59.26,59.22,59.25,9054.0,49.3488,49.3738,49.3405,49.3655,9054.0
2016-04-11 12:20:00,59.25,59.26,59.19,59.21,6446.0,49.3655,49.3738,49.3155,49.3321,6446.0
2016-04-11 12:25:00,59.2,59.2,59.12,59.12,10172.0,49.3238,49.3238,49.2572,49.2572,10172.0
2016-04-11 12:30:00,59.13,59.14,59.04,59.04,35465.0,49.2655,49.2738,49.1905,49.1905,35465.0
2016-04-11 12:35:00,59.02,59.06,58.99,59.05,10354.0,49.1738,49.2072,49.1488,49.1988,10354.0
2016-04-11 12:40:00,59.05,59.13,59.03,59.12,6644.0,49.1988,49.2655,49.1822,49.2572,6644.0
2016-04-11 12:45:00,59.11,59.22,59.11,59.18,8000.0,49.2488,49.3405,49.2488,49.3071,8000.0
2016-04-11 12:50:00,59.21,59.28,59.21,59.24,8581.0,49.3321,49.3905,49.3321,49.3571,8581.0
2016-04-11 12:55:00,59.24,59.28,59.24,59.27,4211.0,49.3571,49.3905,49.3571,49.3821,4211.0
2016-04-11 13:00:00,59.29,59.29,59.22,59.24,6052.0,49.3988,49.3988,49.3405,49.3571,6052.0
2016-04-11 13:05:00,59.23,59.26,59.22,59.25,4570.0,49.3488,49.3738,49.3405,49.3655,4570.0
2016-04-11 13:10:00,59.25,59.29,59.21,59.27,8385.0,49.3655,49.3988,49.3321,49.3821,8385.0
2016-04-11 13:15:00,59.27,59.28,59.17,59.17,14087.0,49.3821,49.3905,49.2988,49.2988,14087.0
2016-04-11 13:20:00,59.18,59.2,59.15,59.15,7239.0,49.3071,49.3238,49.2821,49.2821,7239.0
2016-04-11 13:25:00,59.16,59.16,59.03,59.05,13427.0,49.2905,49.2905,49.1822,49.1988,13427.0
2016-04-11 13:30:00,59.05,59.11,59.05,59.07,6393.0,49.1988,49.2488,49.1988,49.2155,6393.0
2016-04-11 13:35:00,59.06,59.11,59.03,59.04,24683.0,49.2072,49.2488,49.1822,49.1905,24683.0
2016-04-11 13:40:00,59.03,59.08,59.01,59.03,6640.0,49.1822,49.2238,49.1655,49.1822,6640.0
2016-04-11 13:45:00,59.03,59.05,59.0,59.05,6872.0,49.1822,49.1988,49.1572,49.1988,6872.0
2016-04-11 13:50:00,59.03,59.04,58.94,58.97,6800.0,49.1822,49.1905,49.1072,49.1322,6800.0
2016-04-11 13:55:00,58.98,59.01,58.94,58.97,7378.0,49.1405,49.1655,49.1072,49.1322,7378.0
2016-04-11 14:00:00,58.97,59.04,58.91,58.92,10195.0,49.1322,49.1905,49.0822,49.0905,10195.0
2016-04-11 14:05:00,58.93,58.97,58.88,58.91,6590.0,49.0988,49.1322,49.0572,49.0822,6590.0
2016-04-11 14:10:00,58.91,58.97,58.91,58.92,7021.0,49.0822,49.1322,49.0822,49.0905,7021.0
2016-04-11 14:15:00,58.91,59.0,58.9,59.0,5662.0,49.0822,49.1572,49.0739,49.1572,5662.0
2016-04-11 14:20:00,58.99,59.01,58.92,58.97,10086.0,49.1488,49.1655,49.0905,49.1322,10086.0
2016-04-11 14:25:00,58.97,59.0,58.94,58.95,8604.0,49.1322,49.1572,49.1072,49.1155,8604.0
2016-04-11 14:30:00,58.94,58.97,58.91,58.92,6339.0,49.1072,49.1322,49.0822,49.0905,6339.0
2016-04-11 14:35:00,58.92,59.01,58.88,59.0,29927.0,49.0905,49.1655,49.0572,49.1572,29927.0
2016-04-11 14:40:00,59.0,59.0,58.91,58.92,24154.0,49.1572,49.1572,49.0822,49.0905,24154.0
2016-04-11 14:45:00,58.93,58.98,58.88,58.98,6880.0,49.0988,49.1405,49.0572,49.1405,6880.0
2016-04-11 14:50:00,58.96,58.97,58.89,58.93,38142.0,49.1238,49.1322,49.0655,49.0988,38142.0
2016-04-11 14:55:00,58.92,58.93,58.88,58.91,5721.0,49.0905,49.0988,49.0572,49.0822,5721.0
2016-04-11 15:00:00,58.92,58.93,58.81,58.85,13377.0,49.0905,49.0988,48.9989,49.0322,13377.0
2016-04-11 15:05:00,58.83,58.83,58.75,58.77,4501.0,49.0155,49.0155,48.9489,48.9655,4501.0
2016-04-11 15:10:00,58.78,58.82,58.74,58.76,7889.0,48.9739,49.0072,48.9405,48.9572,7889.0
2016-04-11 15:15:00,58.76,58.79,58.71,58.76,9410.0,48.9572,48.9822,48.9156,48.9572,9410.0
2016-04-11 15:20:00,58.77,58.78,58.72,58.74,6585.0,48.9655,48.9739,48.9239,48.9405,6585.0
2016-04-11 15:25:00,58.73,58.8,58.71,58.71,27903.0,48.9322,48.9905,48.9156,48.9156,27903.0
2016-04-11 15:30:00,58.72,58.81,58.71,58.79,40709.0,48.9239,48.9989,48.9156,48.9822,40709.0
2016-04-11 15:35:00,58.78,58.83,58.76,58.77,30161.0,48.9739,49.0155,48.9572,48.9655,30161.0
2016-04-11 15:40:00,58.77,58.78,58.71,58.71,36026.0,48.9655,48.9739,48.9156,48.9156,36026.0
2016-04-11 15:45:00,58.71,58.74,58.71,58.72,12218.0,48.9156,48.9405,48.9156,48.9239,12218.0
2016-04-11 15:50:00,58.72,58.73,58.65,58.68,38609.0,48.9239,48.9322,48.8656,48.8906,38609.0
2016-04-11 15:55:00,58.68,58.69,58.57,58.61,130634.0,48.8906,48.8989,48.7989,48.8322,130634.0
2016-04-12 09:30:00,58.73,58.99,58.4,58.4,13418.0,48.9322,49.1488,48.6573,48.6573,13418.0
2016-04-12 09:35:00,58.4,58.49,58.33,58.33,21082.0,48.6573,48.7323,48.5989,48.5989,21082.0
2016-04-12 09:40:00,58.36,58.54,58.27,58.53,24848.0,48.6239,48.7739,48.549,48.7656,24848.0
2016-04-12 09:45:00,58.52,58.66,58.47,58.48,11672.0,48.7572,48.8739,48.7156,48.7239,11672.0
2016-04-12 09:50:00,58.5,58.6,58.49,58.52,11765.0,48.7406,48.8239,48.7323,48.7572,11765.0
2016-04-12 09:55:00,58.54,58.54,58.35,58.4,10113.0,48.7739,48.7739,48.6156,48.6573,10113.0
2016-04-12 10:00:00,58.4,58.51,58.37,58.38,16231.0,48.6573,48.7489,48.6323,48.6406,16231.0
2016-04-12 10:05:00,58.36,58.36,58.21,58.21,17927.0,48.6239,48.6239,48.499,48.499,17927.0
2016-04-12 10:10:00,58.2,58.26,58.13,58.14,16083.0,48.4906,48.5406,48.4323,48.4406,16083.0
2016-04-12 10:15:00,58.14,58.22,58.07,58.2,17538.0,48.4406,48.5073,48.3823,48.4906,17538.0
2016-04-12 10:20:00,58.24,58.25,58.11,58.12,16306.0,48.524,48.5323,48.4156,48.424,16306.0
2016-04-12 10:25:00,58.12,58.23,58.09,58.2,17670.0,48.424,48.5156,48.399,48.4906,17670.0
2016-04-12 10:30:00,58.18,58.4,58.18,58.25,28641.0,48.474,48.6573,48.474,48.5323,28641.0
2016-04-12 10:35:00,58.27,58.36,58.22,58.26,10018.0,48.549,48.6239,48.5073,48.5406,10018.0
2016-04-12 10:40:00,58.26,58.35,58.24,58.35,9619.0,48.5406,48.6156,48.524,48.6156,9619.0
2016-04-12 10:45:00,58.38,58.43,58.26,58.3,14627.0,48.6406,48.6823,48.5406,48.574,14627.0
2016-04-12 10:50:00,58.3,58.53,58.29,58.47,8600.0,48.574,48.7656,48.5656,48.7156,8600.0
2016-04-12 10:55:00,58.47,58.61,58.45,58.6,13325.0,48.7156,48.8322,48.6989,48.8239,13325.0
2016-04-12 11:00:00,58.61,58.62,58.46,58.5,12500.0,48.8322,48.8406,48.7073,48.7406,12500.0
2016-04-12 11:05:00,58.51,58.64,58.51,58.62,12508.0,48.7489,48.8572,48.7489,48.8406,12508.0
2016-04-12 11:10:00,58.64,58.69,58.62,58.63,10922.0,48.8572,48.8989,48.8406,48.8489,10922.0
2016-04-12 11:15:00,58.63,58.75,58.6,58.74,13874.0,48.8489,48.9489,48.8239,48.9405,13874.0
2016-04-12 11:20:00,58.77,58.78,58.7,58.74,12322.0,48.9655,48.9739,48.9072,48.9405,12322.0
2016-04-12 11:25:00,58.72,58.72,58.61,58.61,11922.0,48.9239,48.9239,48.8322,48.8322,11922.0
2016-04-12 11:30:00,58.63,58.66,58.55,58.57,12265.0,48.8489,48.8739,48.7822,48.7989,12265.0
2016-04-12 11:35:00,58.6,58.66,58.56,58.57,7080.0,48.8239,48.8739,48.7906,48.7989,7080.0
2016-04-12 11:40:00,58.57,58.59,58.51,58.52,9000.0,48.7989,48.8156,48.7489,48.7572,9000.0
2016-04-12 11:45:00,58.51,58.62,58.5,58.58,14590.0,48.7489,48.8406,48.7406,48.8072,14590.0
2016-04-12 11:50:00,58.58,58.66,58.57,58.6,8919.0,48.8072,48.8739,48.7989,48.8239,8919.0
2016-04-12 11:55:00,58.6,58.66,58.56,58.65,12246.0,48.8239,48.8739,48.7906,48.8656,12246.0
2016-04-12 12:00:00,58.65,58.67,58.63,58.63,7328.0,48.8656,48.8822,48.8489,48.8489,7328.0
2016-04-12 12:05:00,58.63,58.74,58.59,58.73,10250.0,48.8489,48.9405,48.8156,48.9322,10250.0
2016-04-12 12:10:00,58.75,58.75,58.69,58.74,5439.0,48.9489,48.9489,48.8989,48.9405,5439.0
2016-04-12 12:15:00,58.74,58.87,58.72,58.81,17026.0,48.9405,49.0489,48.9239,48.9989,17026.0
2016-04-12 12:20:00,58.79,58.85,58.76,58.84,8619.0,48.9822,49.0322,48.9572,49.0239,8619.0
2016-04-12 12:25:00,58.82,58.84,58.72,58.72,11908.0,49.0072,49.0239,48.9239,48.9239,11908.0
2016-04-12 12:30:00,58.71,58.77,58.67,58.69,8670.0,48.9156,48.9655,48.8822,48.8989,8670.0
2016-04-12 12:35:00,58.73,58.82,58.72,58.78,6501.0,48.9322,49.0072,48.9239,48.9739,6501.0
2016-04-12 12:40:00,58.79,58.9,58.77,58.88,6300.0,48.9822,49.0739,48.9655,49.0572,6300.0
2016-04-12 12:45:00,58.87,58.87,58.72,58.76,12337.0,49.0489,49.0489,48.9239,48.9572,12337.0
2016-04-12 12:50:00,58.74,58.84,58.74,58.82,4799.0,48.9405,49.0239,48.9405,49.0072,4799.0
2016-04-12 12:55:00,58.81,58.84,58.76,58.76,10050.0,48.9989,49.0239,48.9572,48.9572,10050.0
2016-04-12 13:00:00,58.75,58.79,58.74,58.79,5773.0,48.9489,48.9822,48.9405,48.9822,5773.0
2016-04-12 13:05:00,58.77,58.78,58.73,58.78,7108.0,48.9655,48.9739,48.9322,48.9739,7108.0
2016-04-12 13:10:00,58.8,58.8,58.71,58.71,7917.0,48.9905,48.9905,48.9156,48.9156,7917.0
2016-04-12 13:15:00,58.7,58.72,58.66,58.67,6197.0,48.9072,48.9239,48.8739,48.8822,6197.0
2016-04-12 13:20:00,58.67,58.74,58.62,58.73,11644.0,48.8822,48.9405,48.8406,48.9322,11644.0
2016-04-12 13:25:00,58.73,58.73,58.7,58.71,4589.0,48.9322,48.9322,48.9072,48.9156,4589.0
2016-04-12 13:30:00,58.7,58.8,58.7,58.74,5660.0,48.9072,48.9905,48.9072,48.9405,5660.0
2016-04-12 13:35:00,58.75,58.75,58.7,58.72,5901.0,48.9489,48.9489,48.9072,48.9239,5901.0
2016-04-12 13:40:00,58.73,58.78,58.72,58.76,4848.0,48.9322,48.9739,48.9239,48.9572,4848.0
2016-04-12 13:45:00,58.77,58.81,58.74,58.78,8843.0,48.9655,48.9989,48.9405,48.9739,8843.0
2016-04-12 13:50:00,58.76,58.77,58.7,58.75,6733.0,48.9572,48.9655,48.9072,48.9489,6733.0
2016-04-12 13:55:00,58.76,58.8,58.75,58.77,9463.0,48.9572,48.9905,48.9489,48.9655,9463.0
2016-04-12 14:00:00,58.78,58.8,58.73,58.74,8200.0,48.9739,48.9905,48.9322,48.9405,8200.0
2016-04-12 14:05:00,58.75,58.77,58.7,58.73,7666.0,48.9489,48.9655,48.9072,48.9322,7666.0
2016-04-12 14:10:00,58.74,58.85,58.73,58.82,20897.0,48.9405,49.0322,48.9322,49.0072,20897.0
2016-04-12 14:15:00,58.8,58.9,58.8,58.87,6500.0,48.9905,49.0739,48.9905,49.0489,6500.0
2016-04-12 14:20:00,58.84,58.86,58.81,58.81,5022.0,49.0239,49.0405,48.9989,48.9989,5022.0
2016-04-12 14:25:00,58.82,58.83,58.76,58.77,11156.0,49.0072,49.0155,48.9572,48.9655,11156.0
2016-04-12 14:30:00,58.76,58.77,58.73,58.73,10420.0,48.9572,48.9655,48.9322,48.9322,10420.0
2016-04-12 14:35:00,58.75,58.8,58.74,58.78,7800.0,48.9489,48.9905,48.9405,48.9739,7800.0
2016-04-12 14:40:00,58.78,58.82,58.78,58.8,8847.0,48.9739,49.0072,48.9739,48.9905,8847.0
2016-04-12 14:45:00,58.81,58.85,58.76,58.76,7900.0,48.9989,49.0322,48.9572,48.9572,7900.0
2016-04-12 14:50:00,58.77,58.82,58.76,58.8,11140.0,48.9655,49.0072,48.9572,48.9905,11140.0
2016-04-12 14:55:00,58.8,58.8,58.74,58.77,9653.0,48.9905,48.9905,48.9405,48.9655,9653.0
2016-04-12 15:00:00,58.77,58.86,58.77,58.84,12187.0,48.9655,49.0405,48.9655,49.0239,12187.0
2016-04-12 15:05:00,58.84,58.9,58.84,58.88,18563.0,49.0239,49.0739,49.0239,49.0572,18563.0
2016-04-12 15:10:00,58.88,58.93,58.88,58.92,16480.0,49.0572,49.0988,49.0572,49.0905,16480.0
2016-04-12 15:15:00,58.91,58.95,58.91,58.94,26970.0,49.0822,49.1155,49.0822,49.1072,26970.0
2016-04-12 15:20:00,58.95,58.96,58.86,58.88,24998.0,49.1155,49.1238,49.0405,49.0572,24998.0
2016-04-12 15:25:00,58.89,58.91,58.84,58.88,19906.0,49.0655,49.0822,49.0239,49.0572,19906.0
2016-04-12 15:30:00,58.88,58.94,58.86,58.93,24195.0,49.0572,49.1072,49.0405,49.0988,24195.0
2016-04-12 15:35:00,58.93,58.94,58.82,58.82,30826.0,49.0988,49.1072,49.0072,49.0072,30826.0
2016-04-12 15:40:00,58.83,58.85,58.75,58.76,47207.0,49.0155,49.0322,48.9489,48.9572,47207.0
2016-04-12 15:45:00,58.75,58.79,58.74,58.77,27247.0,48.9489,48.9822,48.9405,48.9655,27247.0
2016-04-12 15:50:00,58.77,58.78,58.73,58.76,50449.0,48.9655,48.9739,48.9322,48.9572,50449.0
2016-04-12 15:55:00,58.75,58.83,58.72,58.8,95921.0,48.9489,49.0155,48.9239,48.9905,95921.0
2016-04-13 09:30:00,59.18,59.37,58.81,59.19,22049.0,49.3071,49.4654,48.9989,49.3155,22049.0
2016-04-13 09:35:00,59.17,59.35,59.15,59.23,38244.0,49.2988,49.4488,49.2821,49.3488,38244.0
2016-04-13 09:40:00,59.24,59.4,59.24,59.36,16272.0,49.3571,49.4904,49.3571,49.4571,16272.0
2016-04-13 09:45:00,59.39,59.46,59.36,59.36,10921.0,49.4821,49.5404,49.4571,49.4571,10921.0
2016-04-13 09:50:00,59.37,59.45,59.37,59.45,15594.0,49.4654,49.5321,49.4654,49.5321,15594.0
2016-04-13 09:55:00,59.46,59.46,59.33,59.36,38164.0,49.5404,49.5404,49.4321,49.4571,38164.0
2016-04-13 10:00:00,59.37,59.37,59.24,59.24,21966.0,49.4654,49.4654,49.3571,49.3571,21966.0
2016-04-13 10:05:00,59.25,59.31,59.25,59.25,7418.0,49.3655,49.4155,49.3655,49.3655,7418.0
2016-04-13 10:10:00,59.24,59.39,59.23,59.35,14760.0,49.3571,49.4821,49.3488,49.4488,14760.0
2016-04-13 10:15:00,59.35,59.39,59.33,59.34,19503.0,49.4488,49.4821,49.4321,49.4405,19503.0
2016-04-13 10:20:00,59.33,59.41,59.32,59.34,11090.0,49.4321,49.4988,49.4238,49.4405,11090.0
2016-04-13 10:25:00,59.34,59.38,59.23,59.25,31799.0,49.4405,49.4738,49.3488,49.3655,31799.0
2016-04-13 10:30:00,59.25,59.34,59.25,59.32,13645.0,49.3655,49.4405,49.3655,49.4238,13645.0
2016-04-13 10:35:00,59.31,59.31,59.14,59.14,13537.0,49.4155,49.4155,49.2738,49.2738,13537.0
2016-04-13 10:40:00,59.13,59.19,59.11,59.19,15540.0,49.2655,49.3155,49.2488,49.3155,15540.0
2016-04-13 10:45:00,59.2,59.25,59.17,59.2,4701.0,49.3238,49.3655,49.2988,49.3238,4701.0
2016-04-13 10:50:00,59.21,59.33,59.2,59.33,12180.0,49.3321,49.4321,49.3238,49.4321,12180.0
2016-04-13 10:55:00,59.35,59.38,59.3,59.32,17900.0,49.4488,49.4738,49.4071,49.4238,17900.0
2016-04-13 11:00:00,59.31,59.36,59.31,59.32,10800.0,49.4155,49.4571,49.4155,49.4238,10800.0
2016-04-13 11:05:00,59.33,59.38,59.32,59.36,22773.0,49.4321,49.4738,49.4238,49.4571,22773.0
2016-04-13 11:10:00,59.35,59.36,59.32,59.34,4600.0,49.4488,49.4571,49.4238,49.4405,4600.0
2016-04-13 11:15:00,59.34,59.36,59.31,59.33,8330.0,49.4405,49.4571,49.4155,49.4321,8330.0
2016-04-13 11:20:00,59.34,59.37,59.31,59.33,12161.0,49.4405,49.4654,49.4155,49.4321,12161.0
2016-04-13 11:25:00,59.35,59.46,59.34,59.44,6895.0,49.4488,49.5404,49.4405,49.5238,6895.0
2016-04-13 11:30:00,59.47,59.56,59.46,59.52,10149.0,49.5488,49.6237,49.5404,49.5904,10149.0
2016-04-13 11:35:00,59.5,59.59,59.5,59.58,6382.0,49.5738,49.6487,49.5738,49.6404,6382.0
2016-04-13 11:40:00,59.59,59.59,59.47,59.52,8249.0,49.6487,49.6487,49.5488,49.5904,8249.0
2016-04-13 11:45:00,59.54,59.57,59.5,59.5,4600.0,49.6071,49.6321,49.5738,49.5738,4600.0
2016-04-13 11:50:00,59.5,59.58,59.46,59.46,5963.0,49.5738,49.6404,49.5404,49.5404,5963.0
2016-04-13 11:55:00,59.47,59.5,59.43,59.45,5373.0,49.5488,49.5738,49.5154,49.5321,5373.0
2016-04-13 12:00:00,59.48,59.49,59.38,59.41,2025.0,49.5571,49.5654,49.4738,49.4988,2025.0
2016-04-13 12:05:00,59.42,59.47,59.42,59.47,2600.0,49.5071,49.5488,49.5071,49.5488,2600.0
2016-04-13 12:10:00,59.49,59.49,59.41,59.41,1200.0,49.5654,49.5654,49.4988,49.4988,1200.0
2016-04-13 12:15:00,59.4,59.43,59.37,59.42,2875.0,49.4904,49.5154,49.4654,49.5071,2875.0
2016-04-13 12:20:00,59.4,59.41,59.35,59.37,1500.0,49.4904,49.4988,49.4488,49.4654,1500.0
2016-04-13 12:25:00,59.39,59.43,59.38,59.43,2510.0,49.4821,49.5154,49.4738,49.5154,2510.0
2016-04-13 12:30:00,59.44,59.44,59.37,59.43,1900.0,49.5238,49.5238,49.4654,49.5154,1900.0
2016-04-13 12:35:00,59.45,59.47,59.4,59.44,4407.0,49.5321,49.5488,49.4904,49.5238,4407.0
2016-04-13 12:40:00,59.44,59.52,59.44,59.49,7074.0,49.5238,49.5904,49.5238,49.5654,7074.0
2016-04-13 12:45:00,59.5,59.55,59.5,59.53,34490.0,49.5738,49.6154,49.5738,49.5988,34490.0
2016-04-13 12:50:00,59.54,59.54,59.51,59.53,55400.0,49.6071,49.6071,49.5821,49.5988,55400.0
2016-04-13 12:55:00,59.51,59.53,59.49,59.53,3562.0,49.5821,49.5988,49.5654,49.5988,3562.0
2016-04-13 13:00:00,59.53,59.55,59.49,59.49,8319.0,49.5988,49.6154,49.5654,49.5654,8319.0
2016-04-13 13:05:00,59.48,59.5,59.46,59.48,4025.0,49.5571,49.5738,49.5404,49.5571,4025.0
2016-04-13 13:10:00,59.47,59.48,59.42,59.42,3900.0,49.5488,49.5571,49.5071,49.5071,3900.0
2016-04-13 13:15:00,59.47,59.49,59.45,59.49,1597.0,49.5488,49.5654,49.5321,49.5654,1597.0
2016-04-13 13:20:00,59.5,59.52,59.47,59.51,1920.0,49.5738,49.5904,49.5488,49.5821,1920.0
2016-04-13 13:25:00,59.52,59.53,59.51,59.51,2300.0,49.5904,49.5988,49.5821,49.5821,2300.0
2016-04-13 13:30:00,59.51,59.55,59.51,59.52,3889.0,49.5821,49.6154,49.5821,49.5904,3889.0
2016-04-13 13:35:00,59.52,59.57,59.51,59.57,7812.0,49.5904,49.6321,49.5821,49.6321,7812.0
2016-04-13 13:40:00,59.55,59.58,59.52,59.56,13133.0,49.6154,49.6404,49.5904,49.6237,13133.0
2016-04-13 13:45:00,59.56,59.64,59.53,59.64,34169.0,49.6237,49.6904,49.5988,49.6904,34169.0
2016-04-13 13:50:00,59.63,59.66,59.62,59.66,3040.0,49.6821,49.7071,49.6737,49.7071,3040.0
2016-04-13 13:55:00,59.65,59.7,59.63,59.66,4012.0,49.6987,49.7404,49.6821,49.7071,4012.0
2016-04-13 14:00:00,59.65,59.7,59.65,59.69,5614.0,49.6987,49.7404,49.6987,49.7321,5614.0
2016-04-13 14:05:00,59.68,59.73,59.66,59.72,3700.0,49.7237,49.7654,49.7071,49.7571,3700.0
2016-04-13 14:10:00,59.73,59.75,59.69,59.71,5486.0,49.7654,49.7821,49.7321,49.7487,5486.0
2016-04-13 14:15:00,59.66,59.69,59.66,59.67,2835.0,49.7071,49.7321,49.7071,49.7154,2835.0
2016-04-13 14:20:00,59.68,59.69,59.66,59.67,3117.0,49.7237,49.7321,49.7071,49.7154,3117.0
2016-04-13 14:25:00,59.65,59.67,59.63,59.66,7681.0,49.6987,49.7154,49.6821,49.7071,7681.0
2016-04-13 14:30:00,59.66,59.7,59.65,59.67,5300.0,49.7071,49.7404,49.6987,49.7154,5300.0
2016-04-13 14:35:00,59.67,59.69,59.65,59.69,2048.0,49.7154,49.7321,49.6987,49.7321,2048.0
2016-04-13 14:40:00,59.67,59.68,59.64,59.66,8854.0,49.7154,49.7237,49.6904,49.7071,8854.0
2016-04-13 14:45:00,59.65,59.69,59.65,59.69,8617.0,49.6987,49.7321,49.6987,49.7321,8617.0
2016-04-13 14:50:00,59.7,59.7,59.66,59.68,6200.0,49.7404,49.7404,49.7071,49.7237,6200.0
2016-04-13 14:55:00,59.68,59.68,59.64,59.65,14961.0,49.7237,49.7237,49.6904,49.6987,14961.0
2016-04-13 15:00:00,59.64,59.68,59.64,59.66,34716.0,49.6904,49.7237,49.6904,49.7071,34716.0
2016-04-13 15:05:00,59.66,59.68,59.63,59.67,25863.0,49.7071,49.7237,49.6821,49.7154,25863.0
2016-04-13 15:10:00,59.69,59.71,59.67,59.71,8500.0,49.7321,49.7487,49.7154,49.7487,8500.0
2016-04-13 15:15:00,59.72,59.73,59.71,59.72,6352.0,49.7571,49.7654,49.7487,49.7571,6352.0
2016-04-13 15:20:00,59.72,59.73,59.69,59.72,23913.0,49.7571,49.7654,49.7321,49.7571,23913.0
2016-04-13 15:25:00,59.72,59.74,59.71,59.74,6361.0,49.7571,49.7737,49.7487,49.7737,6361.0
2016-04-13 15:30:00,59.73,59.79,59.72,59.78,15674.0,49.7654,49.8154,49.7571,49.807,15674.0
2016-04-13 15:35:00,59.78,59.8,59.77,59.8,12258.0,49.807,49.8237,49.7987,49.8237,12258.0
2016-04-13 15:40:00,59.81,59.82,59.77,59.8,21555.0,49.832,49.8404,49.7987,49.8237,21555.0
2016-04-13 15:45:00,59.79,59.81,59.76,59.76,19877.0,49.8154,49.832,49.7904,49.7904,19877.0
2016-04-13 15:50:00,59.76,59.8,59.75,59.77,30089.0,49.7904,49.8237,49.7821,49.7987,30089.0
2016-04-13 15:55:00,59.78,59.85,59.78,59.8,73080.0,49.807,49.8654,49.807,49.8237,73080.0
2016-04-14 09:30:00,59.27,59.37,59.09,59.2,70614.0,49.3821,49.4654,49.2322,49.3238,70614.0
2016-04-14 09:35:00,59.2,59.21,58.9,58.97,16983.0,49.3238,49.3321,49.0739,49.1322,16983.0
2016-04-14 09:40:00,58.95,58.98,58.85,58.9,12818.0,49.1155,49.1405,49.0322,49.0739,12818.0
2016-04-14 09:45:00,58.88,58.93,58.77,58.83,56060.0,49.0572,49.0988,48.9655,49.0155,56060.0
2016-04-14 09:50:00,58.83,58.85,58.68,58.69,38111.0,49.0155,49.0322,48.8906,48.8989,38111.0
2016-04-14 09:55:00,58.72,58.85,58.71,58.81,12844.0,48.9239,49.0322,48.9156,48.9989,12844.0
2016-04-14 10:00:00,58.81,58.87,58.8,58.86,10968.0,48.9989,49.0489,48.9905,49.0405,10968.0
2016-04-14 10:05:00,58.87,58.87,58.8,58.83,9647.0,49.0489,49.0489,48.9905,49.0155,9647.0
2016-04-14 10:10:00,58.85,58.86,58.78,58.79,12306.0,49.0322,49.0405,48.9739,48.9822,12306.0
2016-04-14 10:15:00,58.79,58.89,58.75,58.87,55132.0,48.9822,49.0655,48.9489,49.0489,55132.0
2016-04-14 10:20:00,58.87,58.91,58.8,58.8,17689.0,49.0489,49.0822,48.9905,48.9905,17689.0
2016-04-14 10:25:00,58.79,58.87,58.77,58.82,12396.0,48.9822,49.0489,48.9655,49.0072,12396.0
2016-04-14 10:30:00,58.83,58.9,58.81,58.89,6269.0,49.0155,49.0739,48.9989,49.0655,6269.0
2016-04-14 10:35:00,58.88,58.9,58.8,58.8,13044.0,49.0572,49.0739,48.9905,48.9905,13044.0
2016-04-14 10:40:00,58.8,58.82,58.78,58.82,61400.0,48.9905,49.0072,48.9739,49.0072,61400.0
2016-04-14 10:45:00,58.81,58.84,58.76,58.78,17848.0,48.9989,49.0239,48.9572,48.9739,17848.0
2016-04-14 10:50:00,58.81,58.85,58.81,58.85,13655.0,48.9989,49.0322,48.9989,49.0322,13655.0
2016-04-14 10:55:00,58.84,58.84,58.79,58.79,5067.0,49.0239,49.0239,48.9822,48.9822,5067.0
2016-04-14 11:00:00,58.78,58.88,58.78,58.87,8910.0,48.9739,49.0572,48.9739,49.0489,8910.0
2016-04-14 11:05:00,58.87,58.9,58.8,58.9,92052.0,49.0489,49.0739,48.9905,49.0739,92052.0
2016-04-14 11:10:00,58.91,59.02,58.91,59.0,35230.0,49.0822,49.1738,49.0822,49.1572,35230.0
2016-04-14 11:15:00,58.99,59.04,58.99,59.02,12467.0,49.1488,49.1905,49.1488,49.1738,12467.0
2016-04-14 11:20:00,59.01,59.05,58.99,59.03,13339.0,49.1655,49.1988,49.1488,49.1822,13339.0
2016-04-14 11:25:00,59.03,59.03,58.98,58.99,7368.0,49.1822,49.1822,49.1405,49.1488,7368.0
2016-04-14 11:30:00,58.98,59.06,58.97,59.06,21746.0,49.1405,49.2072,49.1322,49.2072,21746.0
2016-04-14 11:35:00,59.07,59.1,59.06,59.08,12900.0,49.2155,49.2405,49.2072,49.2238,12900.0
2016-04-14 11:40:00,59.06,59.1,59.06,59.09,14599.0,49.2072,49.2405,49.2072,49.2322,14599.0
2016-04-14 11:45:00,59.09,59.21,59.09,59.21,18548.0,49.2322,49.3321,49.2322,49.3321,18548.0
2016-04-14 11:50:00,59.21,59.22,59.18,59.21,7800.0,49.3321,49.3405,49.3071,49.3321,7800.0
2016-04-14 11:55:00,59.2,59.26,59.16,59.25,11424.0,49.3238,49.3738,49.2905,49.3655,11424.0
2016-04-14 12:00:00,59.25,59.26,59.19,59.22,9608.0,49.3655,49.3738,49.3155,49.3405,9608.0
2016-04-14 12:05:00,59.23,59.25,59.21,59.23,3662.0,49.3488,49.3655,49.3321,49.3488,3662.0
2016-04-14 12:10:00,59.25,59.3,59.25,59.3,3424.0,49.3655,49.4071,49.3655,49.4071,3424.0
2016-04-14 12:15:00,59.28,59.33,59.28,59.32,3000.0,49.3905,49.4321,49.3905,49.4238,3000.0
2016-04-14 12:20:00,59.32,59.33,59.26,59.28,11085.0,49.4238,49.4321,49.3738,49.3905,11085.0
2016-04-14 12:25:00,59.28,59.36,59.27,59.33,2535.0,49.3905,49.4571,49.3821,49.4321,2535.0
2016-04-14 12:30:00,59.32,59.34,59.3,59.31,2425.0,49.4238,49.4405,49.4071,49.4155,2425.0
2016-04-14 12:35:00,59.32,59.36,59.31,59.35,4591.0,49.4238,49.4571,49.4155,49.4488,4591.0
2016-04-14 12:40:00,59.36,59.42,59.35,59.41,5000.0,49.4571,49.5071,49.4488,49.4988,5000.0
2016-04-14 12:45:00,59.41,59.45,59.41,59.45,2756.0,49.4988,49.5321,49.4988,49.5321,2756.0
2016-04-14 12:50:00,59.46,59.51,59.44,59.46,6299.0,49.5404,49.5821,49.5238,49.5404,6299.0
2016-04-14 12:55:00,59.46,59.52,59.46,59.48,2752.0,49.5404,49.5904,49.5404,49.5571,2752.0
2016-04-14 13:00:00,59.48,59.55,59.47,59.55,6525.0,49.5571,49.6154,49.5488,49.6154,6525.0
2016-04-14 13:05:00,59.56,59.6,59.54,59.59,5565.0,49.6237,49.6571,49.6071,49.6487,5565.0
2016-04-14 13:10:00,59.58,59.61,59.58,59.58,3475.0,49.6404,49.6654,49.6404,49.6404,3475.0
2016-04-14 13:15:00,59.58,59.6,59.57,59.59,6723.0,49.6404,49.6571,49.6321,49.6487,6723.0
2016-04-14 13:20:00,59.58,59.58,59.56,59.58,6540.0,49.6404,49.6404,49.6237,49.6404,6540.0
2016-04-14 13:25:00,59.57,59.57,59.51,59.54,4974.0,49.6321,49.6321,49.5821,49.6071,4974.0
2016-04-14 13:30:00,59.54,59.54,59.5,59.52,2943.0,49.6071,49.6071,49.5738,49.5904,2943.0
2016-04-14 13:35:00,59.53,59.53,59.51,59.52,5223.0,49.5988,49.5988,49.5821,49.5904,5223.0
2016-04-14 13:40:00,59.52,59.55,59.52,59.54,4170.0,49.5904,49.6154,49.5904,49.6071,4170.0
2016-04-14 13:45:00,59.54,59.54,59.5,59.51,3771.0,49.6071,49.6071,49.5738,49.5821,3771.0
2016-04-14 13:50:00,59.51,59.51,59.43,59.45,4407.0,49.5821,49.5821,49.5154,49.5321,4407.0
2016-04-14 13:55:00,59.46,59.47,59.45,59.47,3728.0,49.5404,49.5488,49.5321,49.5488,3728.0
2016-04-14 14:00:00,59.47,59.48,59.45,59.47,3754.0,49.5488,49.5571,49.5321,49.5488,3754.0
2016-04-14 14:05:00,59.47,59.49,59.46,59.48,4623.0,49.5488,49.5654,49.5404,49.5571,4623.0
2016-04-14 14:10:00,59.48,59.48,59.44,59.45,14534.0,49.5571,49.5571,49.5238,49.5321,14534.0
2016-04-14 14:15:00,59.45,59.48,59.45,59.47,12967.0,49.5321,49.5571,49.5321,49.5488,12967.0
2016-04-14 14:20:00,59.47,59.49,59.46,59.48,6475.0,49.5488,49.5654,49.5404,49.5571,6475.0
2016-04-14 14:25:00,59.48,59.48,59.42,59.42,41487.0,49.5571,49.5571,49.5071,49.5071,41487.0
2016-04-14 14:30:00,59.42,59.42,59.37,59.39,31114.0,49.5071,49.5071,49.4654,49.4821,31114.0
2016-04-14 14:35:00,59.37,59.39,59.34,59.37,20415.0,49.4654,49.4821,49.4405,49.4654,20415.0
2016-04-14 14:40:00,59.37,59.4,59.37,59.38,8329.0,49.4654,49.4904,49.4654,49.4738,8329.0
2016-04-14 14:45:00,59.38,59.38,59.33,59.34,29417.0,49.4738,49.4738,49.4321,49.4405,29417.0
2016-04-14 14:50:00,59.35,59.37,59.33,59.36,15981.0,49.4488,49.4654,49.4321,49.4571,15981.0
2016-04-14 14:55:00,59.37,59.39,59.36,59.38,8430.0,49.4654,49.4821,49.4571,49.4738,8430.0
2016-04-14 15:00:00,59.38,59.41,59.38,59.41,11072.0,49.4738,49.4988,49.4738,49.4988,11072.0
2016-04-14 15:05:00,59.41,59.42,59.38,59.4,13746.0,49.4988,49.5071,49.4738,49.4904,13746.0
2016-04-14 15:10:00,59.4,59.4,59.36,59.38,11341.0,49.4904,49.4904,49.4571,49.4738,11341.0
2016-04-14 15:15:00,59.38,59.46,59.37,59.45,10142.0,49.4738,49.5404,49.4654,49.5321,10142.0
2016-04-14 15:20:00,59.44,59.49,59.44,59.48,6900.0,49.5238,49.5654,49.5238,49.5571,6900.0
2016-04-14 15:25:00,59.47,59.49,59.47,59.47,7585.0,49.5488,49.5654,49.5488,49.5488,7585.0
2016-04-14 15:30:00,59.48,59.52,59.47,59.5,17186.0,49.5571,49.5904,49.5488,49.5738,17186.0
2016-04-14 15:35:00,59.5,59.55,59.49,59.55,8216.0,49.5738,49.6154,49.5654,49.6154,8216.0
2016-04-14 15:40:00,59.55,59.58,59.53,59.57,20274.0,49.6154,49.6404,49.5988,49.6321,20274.0
2016-04-14 15:45:00,59.57,59.62,59.55,59.57,13536.0,49.6321,49.6737,49.6154,49.6321,13536.0
2016-04-14 15:50:00,59.56,59.56,59.51,59.52,30872.0,49.6237,49.6237,49.5821,49.5904,30872.0
2016-04-14 15:55:00,59.51,59.51,59.42,59.45,85757.0,49.5821,49.5821,49.5071,49.5321,85757.0
2016-04-15 09:30:00,59.39,59.39,58.97,59.2,147537.0,49.4821,49.4821,49.1322,49.3238,147537.0
2016-04-15 09:35:00,59.25,59.3,59.07,59.1,21834.0,49.3655,49.4071,49.2155,49.2405,21834.0
2016-04-15 09:40:00,59.14,59.16,59.03,59.11,33758.0,49.2738,49.2905,49.1822,49.2488,33758.0
2016-04-15 09:45:00,59.08,59.12,59.0,59.04,18623.0,49.2238,49.2572,49.1572,49.1905,18623.0
2016-04-15 09:50:00,59.03,59.07,59.0,59.05,8649.0,49.1822,49.2155,49.1572,49.1988,8649.0
2016-04-15 09:55:00,59.04,59.16,59.02,59.11,10386.0,49.1905,49.2905,49.1738,49.2488,10386.0
2016-04-15 10:00:00,59.12,59.15,59.06,59.07,8650.0,49.2572,49.2821,49.2072,49.2155,8650.0
2016-04-15 10:05:00,59.08,59.1,59.05,59.06,8295.0,49.2238,49.2405,49.1988,49.2072,8295.0
2016-04-15 10:10:00,59.07,59.07,59.0,59.01,34749.0,49.2155,49.2155,49.1572,49.1655,34749.0
2016-04-15 10:15:00,59.01,59.11,59.0,59.11,7832.0,49.1655,49.2488,49.1572,49.2488,7832.0
2016-04-15 10:20:00,59.1,59.1,59.0,59.08,4852.0,49.2405,49.2405,49.1572,49.2238,4852.0
2016-04-15 10:25:00,59.08,59.12,59.06,59.09,6300.0,49.2238,49.2572,49.2072,49.2322,6300.0
2016-04-15 10:30:00,59.1,59.18,59.1,59.17,14806.0,49.2405,49.3071,49.2405,49.2988,14806.0
2016-04-15 10:35:00,59.18,59.28,59.17,59.27,14341.0,49.3071,49.3905,49.2988,49.3821,14341.0
2016-04-15 10:40:00,59.26,59.26,59.22,59.25,8800.0,49.3738,49.3738,49.3405,49.3655,8800.0
2016-04-15 10:45:00,59.25,59.29,59.24,59.28,18359.0,49.3655,49.3988,49.3571,49.3905,18359.0
2016-04-15 10:50:00,59.28,59.28,59.23,59.26,8408.0,49.3905,49.3905,49.3488,49.3738,8408.0
2016-04-15 10:55:00,59.25,59.29,59.22,59.25,6900.0,49.3655,49.3988,49.3405,49.3655,6900.0
2016-04-15 11:00:00,59.25,59.3,59.24,59.27,8720.0,49.3655,49.4071,49.3571,49.3821,8720.0
2016-04-15 11:05:00,59.26,59.3,59.23,59.28,39961.0,49.3738,49.4071,49.3488,49.3905,39961.0
2016-04-15 11:10:00,59.28,59.35,59.28,59.35,9607.0,49.3905,49.4488,49.3905,49.4488,9607.0
2016-04-15 11:15:00,59.35,59.35,59.27,59.27,6327.0,49.4488,49.4488,49.3821,49.3821,6327.0
2016-04-15 11:20:00,59.27,59.28,59.25,59.25,7562.0,49.3821,49.3905,49.3655,49.3655,7562.0
2016-04-15 11:25:00,59.25,59.27,59.25,59.27,5800.0,49.3655,49.3821,49.3655,49.3821,5800.0
2016-04-15 11:30:00,59.28,59.31,59.27,59.28,7060.0,49.3905,49.4155,49.3821,49.3905,7060.0
2016-04-15 11:35:00,59.3,59.3,59.26,59.26,5888.0,49.4071,49.4071,49.3738,49.3738,5888.0
2016-04-15 11:40:00,59.26,59.27,59.23,59.26,2069.0,49.3738,49.3821,49.3488,49.3738,2069.0
2016-04-15 11:45:00,59.26,59.3,59.2,59.2,6739.0,49.3738,49.4071,49.3238,49.3238,6739.0
2016-04-15 11:50:00,59.21,59.25,59.19,59.22,5104.0,49.3321,49.3655,49.3155,49.3405,5104.0
2016-04-15 11:55:00,59.21,59.25,59.2,59.2,3926.0,49.3321,49.3655,49.3238,49.3238,3926.0
2016-04-15 12:00:00,59.2,59.21,59.18,59.19,3274.0,49.3238,49.3321,49.3071,49.3155,3274.0
2016-04-15 12:05:00,59.18,59.19,59.16,59.18,5100.0,49.3071,49.3155,49.2905,49.3071,5100.0
2016-04-15 12:10:00,59.17,59.18,59.13,59.14,3848.0,49.2988,49.3071,49.2655,49.2738,3848.0
2016-04-15 12:15:00,59.14,59.18,59.13,59.15,6426.0,49.2738,49.3071,49.2655,49.2821,6426.0
2016-04-15 12:20:00,59.14,59.23,59.14,59.21,3700.0,49.2738,49.3488,49.2738,49.3321,3700.0
2016-04-15 12:25:00,59.19,59.22,59.15,59.22,5100.0,49.3155,49.3405,49.2821,49.3405,5100.0
2016-04-15 12:30:00,59.22,59.22,59.18,59.19,4291.0,49.3405,49.3405,49.3071,49.3155,4291.0
2016-04-15 12:35:00,59.2,59.22,59.16,59.22,12998.0,49.3238,49.3405,49.2905,49.3405,12998.0
2016-04-15 12:40:00,59.22,59.23,59.18,59.19,5000.0,49.3405,49.3488,49.3071,49.3155,5000.0
2016-04-15 12:45:00,59.19,59.21,59.18,59.2,2900.0,49.3155,49.3321,49.3071,49.3238,2900.0
2016-04-15 12:50:00,59.19,59.2,59.15,59.16,6790.0,49.3155,49.3238,49.2821,49.2905,6790.0
2016-04-15 12:55:00,59.15,59.15,59.12,59.13,2800.0,49.2821,49.2821,49.2572,49.2655,2800.0
2016-04-15 13:00:00,59.14,59.15,59.03,59.06,5250.0,49.2738,49.2821,49.1822,49.2072,5250.0
2016-04-15 13:05:00,59.03,59.05,58.84,58.93,111227.0,49.1822,49.1988,49.0239,49.0988,111227.0
2016-04-15 13:10:00,58.95,58.97,58.9,58.96,11755.0,49.1155,49.1322,49.0739,49.1238,11755.0
2016-04-15 13:15:00,58.97,58.97,58.88,58.9,34016.0,49.1322,49.1322,49.0572,49.0739,34016.0
2016-04-15 13:20:00,58.89,58.96,58.87,58.93,8696.0,49.0655,49.1238,49.0489,49.0988,8696.0
2016-04-15 13:25:00,58.93,58.93,58.88,58.91,6007.0,49.0988,49.0988,49.0572,49.0822,6007.0
2016-04-15 13:30:00,58.91,58.91,58.8,58.88,12249.0,49.0822,49.0822,48.9905,49.0572,12249.0
2016-04-15 13:35:00,58.87,58.87,58.82,58.85,8400.0,49.0489,49.0489,49.0072,49.0322,8400.0
2016-04-15 13:40:00,58.86,58.89,58.84,58.87,28325.0,49.0405,49.0655,49.0239,49.0489,28325.0
2016-04-15 13:45:00,58.88,58.9,58.86,58.9,5088.0,49.0572,49.0739,49.0405,49.0739,5088.0
2016-04-15 13:50:00,58.89,58.93,58.89,58.93,7534.0,49.0655,49.0988,49.0655,49.0988,7534.0
2016-04-15 13:55:00,58.93,58.94,58.9,58.91,7660.0,49.0988,49.1072,49.0739,49.0822,7660.0
2016-04-15 14:00:00,58.91,58.93,58.86,58.87,18339.0,49.0822,49.0988,49.0405,49.0489,18339.0
2016-04-15 14:05:00,58.87,58.9,58.86,58.86,8117.0,49.0489,49.0739,49.0405,49.0405,8117.0
2016-04-15 14:10:00,58.86,58.86,58.78,58.81,39806.0,49.0405,49.0405,48.9739,48.9989,39806.0
2016-04-15 14:15:00,58.81,58.83,58.75,58.8,83096.0,48.9989,49.0155,48.9489,48.9905,83096.0
2016-04-15 14:20:00,58.8,58.82,58.79,58.8,25429.0,48.9905,49.0072,48.9822,48.9905,25429.0
2016-04-15 14:25:00,58.81,58.83,58.8,58.83,14751.0,48.9989,49.0155,48.9905,49.0155,14751.0
2016-04-15 14:30:00,58.84,58.85,58.81,58.84,77765.0,49.0239,49.0322,48.9989,49.0239,77765.0
2016-04-15 14:35:00,58.85,58.92,58.85,58.92,9037.0,49.0322,49.0905,49.0322,49.0905,9037.0
2016-04-15 14:40:00,58.92,58.93,58.89,58.9,10605.0,49.0905,49.0988,49.0655,49.0739,10605.0
2016-04-15 14:45:00,58.89,58.91,58.89,58.9,9228.0,49.0655,49.0822,49.0655,49.0739,9228.0
2016-04-15 14:50:00,58.9,58.9,58.88,58.89,12191.0,49.0739,49.0739,49.0572,49.0655,12191.0
2016-04-15 14:55:00,58.9,58.92,58.89,58.91,41667.0,49.0739,49.0905,49.0655,49.0822,41667.0
2016-04-15 15:00:00,58.91,58.91,58.89,58.89,15584.0,49.0822,49.0822,49.0655,49.0655,15584.0
2016-04-15 15:05:00,58.89,58.9,58.85,58.86,29164.0,49.0655,49.0739,49.0322,49.0405,29164.0
2016-04-15 15:10:00,58.86,58.87,58.83,58.85,35134.0,49.0405,49.0489,49.0155,49.0322,35134.0
2016-04-15 15:15:00,58.84,58.85,58.8,58.81,15759.0,49.0239,49.0322,48.9905,48.9989,15759.0
2016-04-15 15:20:00,58.8,58.83,58.8,58.82,32181.0,48.9905,49.0155,48.9905,49.0072,32181.0
2016-04-15 15:25:00,58.82,58.83,58.81,58.82,19050.0,49.0072,49.0155,48.9989,49.0072,19050.0
2016-04-15 15:30:00,58.82,58.87,58.81,58.87,46474.0,49.0072,49.0489,48.9989,49.0489,46474.0
2016-04-15 15:35:00,58.86,58.87,58.84,58.84,28137.0,49.0405,49.0489,49.0239,49.0239,28137.0
2016-04-15 15:40:00,58.84,58.84,58.81,58.82,39232.0,49.0239,49.0239,48.9989,49.0072,39232.0
2016-04-15 15:45:00,58.82,58.82,58.79,58.8,72717.0,49.0072,49.0072,48.9822,48.9905,72717.0
2016-04-15 15:50:00,58.8,58.8,58.72,58.73,77291.0,48.9905,48.9905,48.9239,48.9322,77291.0
2016-04-15 15:55:00,58.72,58.74,58.64,58.66,176864.0,48.9239,48.9405,48.8572,48.8739,176864.0
2016-04-18 09:30:00,58.68,58.71,58.5,58.65,50262.0,48.8906,48.9156,48.7406,48.8656,50262.0
2016-04-18 09:35:00,58.68,58.68,58.5,58.61,9288.0,48.8906,48.8906,48.7406,48.8322,9288.0
2016-04-18 09:40:00,58.67,58.79,58.64,58.67,8347.0,48.8822,48.9822,48.8572,48.8822,8347.0
2016-04-18 09:45:00,58.68,58.76,58.68,58.74,10789.0,48.8906,48.9572,48.8906,48.9405,10789.0
2016-04-18 09:50:00,58.74,58.79,58.66,58.79,7600.0,48.9405,48.9822,48.8739,48.9822,7600.0
2016-04-18 09:55:00,58.79,58.79,58.68,58.74,8023.0,48.9822,48.9822,48.8906,48.9405,8023.0
2016-04-18 10:00:00,58.74,58.86,58.73,58.74,11391.0,48.9405,49.0405,48.9322,48.9405,11391.0
2016-04-18 10:05:00,58.74,58.75,58.64,58.74,13040.0,48.9405,48.9489,48.8572,48.9405,13040.0
2016-04-18 10:10:00,58.73,58.81,58.64,58.81,15100.0,48.9322,48.9989,48.8572,48.9989,15100.0
2016-04-18 10:15:00,58.81,58.87,58.71,58.71,16279.0,48.9989,49.0489,48.9156,48.9156,16279.0
2016-04-18 10:20:00,58.73,58.82,58.73,58.75,18023.0,48.9322,49.0072,48.9322,48.9489,18023.0
2016-04-18 10:25:00,58.76,58.86,58.72,58.74,22833.0,48.9572,49.0405,48.9239,48.9405,22833.0
2016-04-18 10:30:00,58.75,58.84,58.74,58.74,17149.0,48.9489,49.0239,48.9405,48.9405,17149.0
2016-04-18 10:35:00,58.74,58.85,58.71,58.73,19169.0,48.9405,49.0322,48.9156,48.9322,19169.0
2016-04-18 10:40:00,58.73,58.73,58.6,58.64,15914.0,48.9322,48.9322,48.8239,48.8572,15914.0
2016-04-18 10:45:00,58.63,58.63,58.49,58.53,15792.0,48.8489,48.8489,48.7323,48.7656,15792.0
2016-04-18 10:50:00,58.53,58.61,58.5,58.61,14041.0,48.7656,48.8322,48.7406,48.8322,14041.0
2016-04-18 10:55:00,58.61,58.62,58.44,58.45,18910.0,48.8322,48.8406,48.6906,48.6989,18910.0
2016-04-18 11:00:00,58.46,58.49,58.41,58.41,23625.0,48.7073,48.7323,48.6656,48.6656,23625.0
2016-04-18 11:05:00,58.42,58.48,58.37,58.46,18202.0,48.6739,48.7239,48.6323,48.7073,18202.0
2016-04-18 11:10:00,58.48,58.6,58.47,58.6,14335.0,48.7239,48.8239,48.7156,48.8239,14335.0
2016-04-18 11:15:00,58.61,58.67,58.59,58.6,13458.0,48.8322,48.8822,48.8156,48.8239,13458.0
2016-04-18 11:20:00,58.61,58.66,58.58,58.58,12601.0,48.8322,48.8739,48.8072,48.8072,12601.0
2016-04-18 11:25:00,58.6,58.6,58.54,58.59,19492.0,48.8239,48.8239,48.7739,48.8156,19492.0
2016-04-18 11:30:00,58.6,58.62,58.54,58.54,9335.0,48.8239,48.8406,48.7739,48.7739,9335.0
2016-04-18 11:35:00,58.54,58.62,58.53,58.53,6516.0,48.7739,48.8406,48.7656,48.7656,6516.0
2016-04-18 11:40:00,58.53,58.6,58.52,58.53,10596.0,48.7656,48.8239,48.7572,48.7656,10596.0
2016-04-18 11:45:00,58.54,58.58,58.48,58.48,11244.0,48.7739,48.8072,48.7239,48.7239,11244.0
2016-04-18 11:50:00,58.51,58.57,58.46,58.55,9500.0,48.7489,48.7989,48.7073,48.7822,9500.0
2016-04-18 11:55:00,58.55,58.56,58.46,58.51,13454.0,48.7822,48.7906,48.7073,48.7489,13454.0
2016-04-18 12:00:00,58.51,58.62,58.51,58.55,20954.0,48.7489,48.8406,48.7489,48.7822,20954.0
2016-04-18 12:05:00,58.56,58.57,58.5,58.51,22301.0,48.7906,48.7989,48.7406,48.7489,22301.0
2016-04-18 12:10:00,58.5,58.57,58.49,58.57,11219.0,48.7406,48.7989,48.7323,48.7989,11219.0
2016-04-18 12:15:00,58.56,58.56,58.49,58.5,9385.0,48.7906,48.7906,48.7323,48.7406,9385.0
2016-04-18 12:20:00,58.5,58.56,58.49,58.54,15022.0,48.7406,48.7906,48.7323,48.7739,15022.0
2016-04-18 12:25:00,58.53,58.57,58.52,58.57,3100.0,48.7656,48.7989,48.7572,48.7989,3100.0
2016-04-18 12:30:00,58.57,58.62,58.56,58.57,13773.0,48.7989,48.8406,48.7906,48.7989,13773.0
2016-04-18 12:35:00,58.57,58.62,58.52,58.57,11964.0,48.7989,48.8406,48.7572,48.7989,11964.0
2016-04-18 12:40:00,58.57,58.59,58.57,58.59,5945.0,48.7989,48.8156,48.7989,48.8156,5945.0
2016-04-18 12:45:00,58.6,58.65,58.56,58.61,6600.0,48.8239,48.8656,48.7906,48.8322,6600.0
2016-04-18 12:50:00,58.62,58.62,58.56,58.56,10500.0,48.8406,48.8406,48.7906,48.7906,10500.0
2016-04-18 12:55:00,58.58,58.65,58.56,58.65,12800.0,48.8072,48.8656,48.7906,48.8656,12800.0
2016-04-18 13:00:00,58.65,58.67,58.62,58.62,8187.0,48.8656,48.8822,48.8406,48.8406,8187.0
2016-04-18 13:05:00,58.61,58.64,58.6,58.6,8283.0,48.8322,48.8572,48.8239,48.8239,8283.0
2016-04-18 13:10:00,58.6,58.63,58.57,58.62,11367.0,48.8239,48.8489,48.7989,48.8406,11367.0
2016-04-18 13:15:00,58.61,58.63,58.58,58.59,8630.0,48.8322,48.8489,48.8072,48.8156,8630.0
2016-04-18 13:20:00,58.6,58.68,58.59,58.68,9298.0,48.8239,48.8906,48.8156,48.8906,9298.0
2016-04-18 13:25:00,58.68,58.71,58.67,58.69,16478.0,48.8906,48.9156,48.8822,48.8989,16478.0
2016-04-18 13:30:00,58.69,58.72,58.61,58.66,27910.0,48.8989,48.9239,48.8322,48.8739,27910.0
2016-04-18 13:35:00,58.68,58.71,58.66,58.71,10973.0,48.8906,48.9156,48.8739,48.9156,10973.0
2016-04-18 13:40:00,58.72,58.79,58.72,58.73,7711.0,48.9239,48.9822,48.9239,48.9322,7711.0
2016-04-18 13:45:00,58.73,58.73,58.66,58.67,11248.0,48.9322,48.9322,48.8739,48.8822,11248.0
2016-04-18 13:50:00,58.68,58.72,58.68,58.7,5531.0,48.8906,48.9239,48.8906,48.9072,5531.0
2016-04-18 13:55:00,58.7,58.72,58.68,58.7,8510.0,48.9072,48.9239,48.8906,48.9072,8510.0
2016-04-18 14:00:00,58.72,58.73,58.66,58.66,15300.0,48.9239,48.9322,48.8739,48.8739,15300.0
2016-04-18 14:05:00,58.67,58.68,58.64,58.66,10087.0,48.8822,48.8906,48.8572,48.8739,10087.0
2016-04-18 14:10:00,58.66,58.66,58.63,58.65,14090.0,48.8739,48.8739,48.8489,48.8656,14090.0
2016-04-18 14:15:00,58.65,58.65,58.63,58.65,11074.0,48.8656,48.8656,48.8489,48.8656,11074.0
2016-04-18 14:20:00,58.65,58.66,58.6,58.61,14777.0,48.8656,48.8739,48.8239,48.8322,14777.0
2016-04-18 14:25:00,58.6,58.64,58.57,58.6,13312.0,48.8239,48.8572,48.7989,48.8239,13312.0
2016-04-18 14:30:00,58.59,58.61,58.57,58.58,23613.0,48.8156,48.8322,48.7989,48.8072,23613.0
2016-04-18 14:35:00,58.58,58.64,58.58,58.61,12102.0,48.8072,48.8572,48.8072,48.8322,12102.0
2016-04-18 14:40:00,58.61,58.69,58.61,58.67,20019.0,48.8322,48.8989,48.8322,48.8822,20019.0
2016-04-18 14:45:00,58.67,58.67,58.58,58.59,15469.0,48.8822,48.8822,48.8072,48.8156,15469.0
2016-04-18 14:50:00,58.59,58.63,58.58,58.6,13009.0,48.8156,48.8489,48.8072,48.8239,13009.0
2016-04-18 14:55:00,58.61,58.62,58.56,58.6,15327.0,48.8322,48.8406,48.7906,48.8239,15327.0
2016-04-18 15:00:00,58.59,58.68,58.57,58.68,20600.0,48.8156,48.8906,48.7989,48.8906,20600.0
2016-04-18 15:05:00,58.68,58.7,58.64,58.69,16003.0,48.8906,48.9072,48.8572,48.8989,16003.0
2016-04-18 15:10:00,58.68,58.68,58.63,58.63,20993.0,48.8906,48.8906,48.8489,48.8489,20993.0
2016-04-18 15:15:00,58.63,58.65,58.59,58.62,47090.0,48.8489,48.8656,48.8156,48.8406,47090.0
2016-04-18 15:20:00,58.62,58.64,58.57,58.58,29004.0,48.8406,48.8572,48.7989,48.8072,29004.0
2016-04-18 15:25:00,58.59,58.61,58.57,58.58,22428.0,48.8156,48.8322,48.7989,48.8072,22428.0
2016-04-18 15:30:00,58.58,58.61,58.56,58.61,22988.0,48.8072,48.8322,48.7906,48.8322,22988.0
2016-04-18 15:35:00,58.61,58.62,58.59,58.6,28747.0,48.8322,48.8406,48.8156,48.8239,28747.0
2016-04-18 15:40:00,58.61,58.65,58.59,58.63,40616.0,48.8322,48.8656,48.8156,48.8489,40616.0
2016-04-18 15:45:00,58.63,58.64,58.57,58.58,31763.0,48.8489,48.8572,48.7989,48.8072,31763.0
2016-04-18 15:50:00,58.58,58.66,58.57,58.66,27719.0,48.8072,48.8739,48.7989,48.8739,27719.0
2016-04-18 15:55:00,58.67,58.71,58.66,58.71,63864.0,48.8822,48.9156,48.8739,48.9156,63864.0
2016-04-19 09:30:00,58.61,58.77,58.44,58.7,26387.0,48.8322,48.9655,48.6906,48.9072,26387.0
2016-04-19 09:35:00,58.7,58.78,58.59,58.59,8956.0,48.9072,48.9739,48.8156,48.8156,8956.0
2016-04-19 09:40:00,58.59,58.6,58.51,58.57,8485.0,48.8156,48.8239,48.7489,48.7989,8485.0
2016-04-19 09:45:00,58.6,58.64,58.45,58.64,8860.0,48.8239,48.8572,48.6989,48.8572,8860.0
2016-04-19 09:50:00,58.64,58.64,58.41,58.41,12586.0,48.8572,48.8572,48.6656,48.6656,12586.0
2016-04-19 09:55:00,58.45,58.5,58.38,58.41,15724.0,48.6989,48.7406,48.6406,48.6656,15724.0
2016-04-19 10:00:00,58.4,58.47,58.35,58.35,10478.0,48.6573,48.7156,48.6156,48.6156,10478.0
2016-04-19 10:05:00,58.36,58.45,58.35,58.42,31156.0,48.6239,48.6989,48.6156,48.6739,31156.0
2016-04-19 10:10:00,58.42,58.47,58.35,58.42,22625.0,48.6739,48.7156,48.6156,48.6739,22625.0
2016-04-19 10:15:00,58.43,58.47,58.35,58.41,14121.0,48.6823,48.7156,48.6156,48.6656,14121.0
2016-04-19 10:20:00,58.41,58.43,58.33,58.33,20311.0,48.6656,48.6823,48.5989,48.5989,20311.0
2016-04-19 10:25:00,58.32,58.38,58.29,58.36,11312.0,48.5906,48.6406,48.5656,48.6239,11312.0
2016-04-19 10:30:00,58.37,58.47,58.36,58.44,5305.0,48.6323,48.7156,48.6239,48.6906,5305.0
2016-04-19 10:35:00,58.44,58.45,58.39,58.43,12093.0,48.6906,48.6989,48.6489,48.6823,12093.0
2016-04-19 10:40:00,58.43,58.45,58.4,58.43,8967.0,48.6823,48.6989,48.6573,48.6823,8967.0
2016-04-19 10:45:00,58.41,58.45,58.33,58.35,13100.0,48.6656,48.6989,48.5989,48.6156,13100.0
2016-04-19 10:50:00,58.36,58.37,58.32,58.37,6800.0,48.6239,48.6323,48.5906,48.6323,6800.0
2016-04-19 10:55:00,58.35,58.35,58.3,58.3,15350.0,48.6156,48.6156,48.574,48.574,15350.0
2016-04-19 11:00:00,58.31,58.33,58.29,58.29,9900.0,48.5823,48.5989,48.5656,48.5656,9900.0
2016-04-19 11:05:00,58.29,58.32,58.26,58.29,19654.0,48.5656,48.5906,48.5406,48.5656,19654.0
2016-04-19 11:10:00,58.29,58.32,58.23,58.23,22120.0,48.5656,48.5906,48.5156,48.5156,22120.0
2016-04-19 11:15:00,58.24,58.24,58.15,58.18,12848.0,48.524,48.524,48.449,48.474,12848.0
2016-04-19 11:20:00,58.19,58.2,58.11,58.14,18574.0,48.4823,48.4906,48.4156,48.4406,18574.0
2016-04-19 11:25:00,58.15,58.15,58.12,58.14,6240.0,48.449,48.449,48.424,48.4406,6240.0
2016-04-19 11:30:00,58.14,58.17,58.1,58.14,20008.0,48.4406,48.4656,48.4073,48.4406,20008.0
2016-04-19 11:35:00,58.15,58.23,58.15,58.22,7742.0,48.449,48.5156,48.449,48.5073,7742.0
2016-04-19 11:40:00,58.23,58.26,58.22,58.25,20400.0,48.5156,48.5406,48.5073,48.5323,20400.0
2016-04-19 11:45:00,58.25,58.28,58.2,58.22,6600.0,48.5323,48.5573,48.4906,48.5073,6600.0
2016-04-19 11:50:00,58.21,58.22,58.02,58.03,18866.0,48.499,48.5073,48.3407,48.349,18866.0
2016-04-19 11:55:00,58.04,58.04,57.91,57.91,17073.0,48.3573,48.3573,48.249,48.249,17073.0
2016-04-19 12:00:00,57.9,57.93,57.89,57.89,10517.0,48.2407,48.2657,48.2324,48.2324,10517.0
2016-04-19 12:05:00,57.89,57.89,57.83,57.85,15587.0,48.2324,48.2324,48.1824,48.199,15587.0
2016-04-19 12:10:00,57.84,57.87,57.79,57.8,20641.0,48.1907,48.2157,48.149,48.1574,20641.0
2016-04-19 12:15:00,57.8,57.84,57.76,57.77,12086.0,48.1574,48.1907,48.124,48.1324,12086.0
2016-04-19 12:20:00,57.78,57.88,57.78,57.85,21193.0,48.1407,48.224,48.1407,48.199,21193.0
2016-04-19 12:25:00,57.84,57.92,57.83,57.9,8537.0,48.1907,48.2573,48.1824,48.2407,8537.0
2016-04-19 12:30:00,57.89,57.91,57.88,57.91,6504.0,48.2324,48.249,48.224,48.249,6504.0
2016-04-19 12:35:00,57.91,57.93,57.88,57.92,5541.0,48.249,48.2657,48.224,48.2573,5541.0
2016-04-19 12:40:00,57.91,57.92,57.88,57.92,7147.0,48.249,48.2573,48.224,48.2573,7147.0
2016-04-19 12:45:00,57.92,57.92,57.85,57.87,9166.0,48.2573,48.2573,48.199,48.2157,9166.0
2016-04-19 12:50:00,57.87,57.87,57.8,57.82,51541.0,48.2157,48.2157,48.1574,48.174,51541.0
2016-04-19 12:55:00,57.81,57.84,57.8,57.84,30687.0,48.1657,48.1907,48.1574,48.1907,30687.0
2016-04-19 13:00:00,57.84,57.89,57.83,57.88,4616.0,48.1907,48.2324,48.1824,48.224,4616.0
2016-04-19 13:05:00,57.88,57.98,57.88,57.92,12352.0,48.224,48.3073,48.224,48.2573,12352.0
2016-04-19 13:10:00,57.91,57.98,57.91,57.98,5450.0,48.249,48.3073,48.249,48.3073,5450.0
2016-04-19 13:15:00,57.98,58.04,57.98,57.99,11274.0,48.3073,48.3573,48.3073,48.3157,11274.0
2016-04-19 13:20:00,57.99,58.07,57.99,58.06,9505.0,48.3157,48.3823,48.3157,48.374,9505.0
2016-04-19 13:25:00,58.07,58.15,58.06,58.14,12481.0,48.3823,48.449,48.374,48.4406,12481.0
2016-04-19 13:30:00,58.13,58.18,58.12,58.17,5755.0,48.4323,48.474,48.424,48.4656,5755.0
2016-04-19 13:35:00,58.16,58.16,58.12,58.13,11256.0,48.4573,48.4573,48.424,48.4323,11256.0
2016-04-19 13:40:00,58.12,58.17,58.08,58.13,38449.0,48.424,48.4656,48.3907,48.4323,38449.0
2016-04-19 13:45:00,58.12,58.18,58.1,58.18,56703.0,48.424,48.474,48.4073,48.474,56703.0
2016-04-19 13:50:00,58.17,58.28,58.16,58.28,10576.0,48.4656,48.5573,48.4573,48.5573,10576.0
2016-04-19 13:55:00,58.28,58.28,58.22,58.24,9081.0,48.5573,48.5573,48.5073,48.524,9081.0
2016-04-19 14:00:00,58.25,58.31,58.25,58.28,10320.0,48.5323,48.5823,48.5323,48.5573,10320.0
2016-04-19 14:05:00,58.28,58.28,58.18,58.18,17290.0,48.5573,48.5573,48.474,48.474,17290.0
2016-04-19 14:10:00,58.17,58.19,58.14,58.15,23096.0,48.4656,48.4823,48.4406,48.449,23096.0
2016-04-19 14:15:00,58.16,58.16,58.1,58.13,14913.0,48.4573,48.4573,48.4073,48.4323,14913.0
2016-04-19 14:20:00,58.13,58.14,58.1,58.1,15020.0,48.4323,48.4406,48.4073,48.4073,15020.0
2016-04-19 14:25:00,58.1,58.1,58.02,58.02,9314.0,48.4073,48.4073,48.3407,48.3407,9314.0
2016-04-19 14:30:00,58.02,58.03,57.99,58.0,21146.0,48.3407,48.349,48.3157,48.324,21146.0
2016-04-19 14:35:00,58.0,58.02,57.99,58.0,10488.0,48.324,48.3407,48.3157,48.324,10488.0
2016-04-19 14:40:00,58.01,58.08,58.01,58.07,24417.0,48.3323,48.3907,48.3323,48.3823,24417.0
2016-04-19 14:45:00,58.07,58.11,58.06,58.1,12849.0,48.3823,48.4156,48.374,48.4073,12849.0
2016-04-19 14:50:00,58.1,58.14,58.08,58.14,7352.0,48.4073,48.4406,48.3907,48.4406,7352.0
2016-04-19 14:55:00,58.16,58.16,58.07,58.07,17933.0,48.4573,48.4573,48.3823,48.3823,17933.0
2016-04-19 15:00:00,58.07,58.09,58.05,58.09,17759.0,48.3823,48.399,48.3657,48.399,17759.0
2016-04-19 15:05:00,58.09,58.13,58.07,58.11,22704.0,48.399,48.4323,48.3823,48.4156,22704.0
2016-04-19 15:10:00,58.11,58.18,58.1,58.18,18261.0,48.4156,48.474,48.4073,48.474,18261.0
2016-04-19 15:15:00,58.18,58.2,58.14,58.18,15269.0,48.474,48.4906,48.4406,48.474,15269.0
2016-04-19 15:20:00,58.19,58.22,58.18,58.22,11113.0,48.4823,48.5073,48.474,48.5073,11113.0
2016-04-19 15:25:00,58.22,58.23,58.19,58.22,19669.0,48.5073,48.5156,48.4823,48.5073,19669.0
2016-04-19 15:30:00,58.23,58.29,58.23,58.26,24071.0,48.5156,48.5656,48.5156,48.5406,24071.0
2016-04-19 15:35:00,58.26,58.26,58.17,58.18,12920.0,48.5406,48.5406,48.4656,48.474,12920.0
2016-04-19 15:40:00,58.19,58.19,58.12,58.13,19704.0,48.4823,48.4823,48.424,48.4323,19704.0
2016-04-19 15:45:00,58.14,58.15,58.12,58.15,17025.0,48.4406,48.449,48.424,48.449,17025.0
2016-04-19 15:50:00,58.16,58.19,58.14,58.16,27162.0,48.4573,48.4823,48.4406,48.4573,27162.0
2016-04-19 15:55:00,58.16,58.23,58.11,58.23,87079.0,48.4573,48.5156,48.4156,48.5156,87079.0
2016-04-20 09:30:00,58.52,58.75,58.48,58.68,41617.0,48.7572,48.9489,48.7239,48.8906,41617.0
2016-04-20 09:35:00,58.68,58.77,58.66,58.75,21136.0,48.8906,48.9655,48.8739,48.9489,21136.0
2016-04-20 09:40:00,58.72,58.72,58.44,58.57,10037.0,48.9239,48.9239,48.6906,48.7989,10037.0
2016-04-20 09:45:00,58.58,58.63,58.49,58.52,32270.0,48.8072,48.8489,48.7323,48.7572,32270.0
2016-04-20 09:50:00,58.54,58.85,58.48,58.84,24900.0,48.7739,49.0322,48.7239,49.0239,24900.0
2016-04-20 09:55:00,58.81,58.98,58.81,58.9,31236.0,48.9989,49.1405,48.9989,49.0739,31236.0
2016-04-20 10:00:00,58.89,58.97,58.85,58.92,25837.0,49.0655,49.1322,49.0322,49.0905,25837.0
2016-04-20 10:05:00,58.94,59.01,58.88,58.92,23016.0,49.1072,49.1655,49.0572,49.0905,23016.0
2016-04-20 10:10:00,58.96,59.1,58.93,59.07,27923.0,49.1238,49.2405,49.0988,49.2155,27923.0
2016-04-20 10:15:00,59.09,59.17,59.0,59.03,15580.0,49.2322,49.2988,49.1572,49.1822,15580.0
2016-04-20 10:20:00,59.01,59.03,58.9,59.02,10500.0,49.1655,49.1822,49.0739,49.1738,10500.0
2016-04-20 10:25:00,59.01,59.02,58.87,58.88,9430.0,49.1655,49.1738,49.0489,49.0572,9430.0
2016-04-20 10:30:00,58.89,58.92,58.85,58.89,13913.0,49.0655,49.0905,49.0322,49.0655,13913.0
2016-04-20 10:35:00,58.9,58.9,58.72,58.79,16590.0,49.0739,49.0739,48.9239,48.9822,16590.0
2016-04-20 10:40:00,58.77,58.77,58.66,58.73,15445.0,48.9655,48.9655,48.8739,48.9322,15445.0
2016-04-20 10:45:00,58.74,58.75,58.66,58.69,17430.0,48.9405,48.9489,48.8739,48.8989,17430.0
2016-04-20 10:50:00,58.69,58.72,58.64,58.69,12088.0,48.8989,48.9239,48.8572,48.8989,12088.0
2016-04-20 10:55:00,58.69,58.78,58.67,58.68,15956.0,48.8989,48.9739,48.8822,48.8906,15956.0
2016-04-20 11:00:00,58.67,58.7,58.58,58.66,11690.0,48.8822,48.9072,48.8072,48.8739,11690.0
2016-04-20 11:05:00,58.68,58.79,58.65,58.79,14358.0,48.8906,48.9822,48.8656,48.9822,14358.0
2016-04-20 11:10:00,58.82,58.89,58.74,58.89,33727.0,49.0072,49.0655,48.9405,49.0655,33727.0
2016-04-20 11:15:00,58.89,58.93,58.85,58.86,18434.0,49.0655,49.0988,49.0322,49.0405,18434.0
2016-04-20 11:20:00,58.86,58.87,58.84,58.84,46974.0,49.0405,49.0489,49.0239,49.0239,46974.0
2016-04-20 11:25:00,58.85,58.97,58.85,58.97,18652.0,49.0322,49.1322,49.0322,49.1322,18652.0
2016-04-20 11:30:00,58.96,59.01,58.92,58.96,11789.0,49.1238,49.1655,49.0905,49.1238,11789.0
2016-04-20 11:35:00,58.96,59.03,58.96,58.98,6122.0,49.1238,49.1822,49.1238,49.1405,6122.0
2016-04-20 11:40:00,58.97,59.05,58.96,59.04,8053.0,49.1322,49.1988,49.1238,49.1905,8053.0
2016-04-20 11:45:00,59.05,59.11,59.01,59.02,6884.0,49.1988,49.2488,49.1655,49.1738,6884.0
2016-04-20 11:50:00,59.03,59.11,59.02,59.1,47721.0,49.1822,49.2488,49.1738,49.2405,47721.0
2016-04-20 11:55:00,59.11,59.15,59.06,59.07,10369.0,49.2488,49.2821,49.2072,49.2155,10369.0
2016-04-20 12:00:00,59.06,59.13,59.03,59.11,8765.0,49.2072,49.2655,49.1822,49.2488,8765.0
2016-04-20 12:05:00,59.11,59.15,59.09,59.12,8201.0,49.2488,49.2821,49.2322,49.2572,8201.0
2016-04-20 12:10:00,59.12,59.14,59.04,59.08,17262.0,49.2572,49.2738,49.1905,49.2238,17262.0
2016-04-20 12:15:00,59.08,59.08,59.01,59.07,16123.0,49.2238,49.2238,49.1655,49.2155,16123.0
2016-04-20 12:20:00,59.07,59.07,59.01,59.06,6500.0,49.2155,49.2155,49.1655,49.2072,6500.0
2016-04-20 12:25:00,59.07,59.1,59.05,59.09,1872.0,49.2155,49.2405,49.1988,49.2322,1872.0
2016-04-20 12:30:00,59.09,59.1,59.04,59.1,5512.0,49.2322,49.2405,49.1905,49.2405,5512.0
2016-04-20 12:35:00,59.11,59.24,59.1,59.22,17884.0,49.2488,49.3571,49.2405,49.3405,17884.0
2016-04-20 12:40:00,59.24,59.32,59.23,59.3,9701.0,49.3571,49.4238,49.3488,49.4071,9701.0
2016-04-20 12:45:00,59.31,59.36,59.3,59.36,18489.0,49.4155,49.4571,49.4071,49.4571,18489.0
2016-04-20 12:50:00,59.34,59.35,59.27,59.28,6630.0,49.4405,49.4488,49.3821,49.3905,6630.0
2016-04-20 12:55:00,59.27,59.31,59.26,59.3,8837.0,49.3821,49.4155,49.3738,49.4071,8837.0
2016-04-20 13:00:00,59.33,59.37,59.3,59.36,28979.0,49.4321,49.4654,49.4071,49.4571,28979.0
2016-04-20 13:05:00,59.36,59.37,59.26,59.26,12840.0,49.4571,49.4654,49.3738,49.3738,12840.0
2016-04-20 13:10:00,59.25,59.28,59.23,59.26,5211.0,49.3655,49.3905,49.3488,49.3738,5211.0
2016-04-20 13:15:00,59.26,59.3,59.26,59.29,4584.0,49.3738,49.4071,49.3738,49.3988,4584.0
2016-04-20 13:20:00,59.27,59.29,59.22,59.23,4229.0,49.3821,49.3988,49.3405,49.3488,4229.0
2016-04-20 13:25:00,59.23,59.25,59.19,59.2,5736.0,49.3488,49.3655,49.3155,49.3238,5736.0
2016-04-20 13:30:00,59.2,59.2,59.1,59.15,27105.0,49.3238,49.3238,49.2405,49.2821,27105.0
2016-04-20 13:35:00,59.15,59.16,59.1,59.14,5252.0,49.2821,49.2905,49.2405,49.2738,5252.0
2016-04-20 13:40:00,59.13,59.19,59.13,59.14,7995.0,49.2655,49.3155,49.2655,49.2738,7995.0
2016-04-20 13:45:00,59.14,59.2,59.13,59.16,9158.0,49.2738,49.3238,49.2655,49.2905,9158.0
2016-04-20 13:50:00,59.16,59.21,59.13,59.2,4594.0,49.2905,49.3321,49.2655,49.3238,4594.0
2016-04-20 13:55:00,59.19,59.19,59.16,59.17,6059.0,49.3155,49.3155,49.2905,49.2988,6059.0
2016-04-20 14:00:00,59.19,59.19,59.13,59.16,6907.0,49.3155,49.3155,49.2655,49.2905,6907.0
2016-04-20 14:05:00,59.17,59.18,59.14,59.18,5507.0,49.2988,49.3071,49.2738,49.3071,5507.0
2016-04-20 14:10:00,59.18,59.22,59.15,59.15,7285.0,49.3071,49.3405,49.2821,49.2821,7285.0
2016-04-20 14:15:00,59.14,59.23,59.14,59.23,10996.0,49.2738,49.3488,49.2738,49.3488,10996.0
2016-04-20 14:20:00,59.21,59.33,59.21,59.24,34041.0,49.3321,49.4321,49.3321,49.3571,34041.0
2016-04-20 14:25:00,59.27,59.27,59.21,59.25,13254.0,49.3821,49.3821,49.3321,49.3655,13254.0
2016-04-20 14:30:00,59.25,59.25,59.19,59.21,13668.0,49.3655,49.3655,49.3155,49.3321,13668.0
2016-04-20 14:35:00,59.21,59.24,59.2,59.23,6894.0,49.3321,49.3571,49.3238,49.3488,6894.0
2016-04-20 14:40:00,59.22,59.28,59.21,59.27,12788.0,49.3405,49.3905,49.3321,49.3821,12788.0
2016-04-20 14:45:00,59.25,59.27,59.21,59.24,10781.0,49.3655,49.3821,49.3321,49.3571,10781.0
2016-04-20 14:50:00,59.23,59.26,59.23,59.26,6553.0,49.3488,49.3738,49.3488,49.3738,6553.0
2016-04-20 14:55:00,59.26,59.28,59.23,59.23,15701.0,49.3738,49.3905,49.3488,49.3488,15701.0
2016-04-20 15:00:00,59.22,59.28,59.22,59.25,9291.0,49.3405,49.3905,49.3405,49.3655,9291.0
2016-04-20 15:05:00,59.25,59.27,59.22,59.25,16220.0,49.3655,49.3821,49.3405,49.3655,16220.0
2016-04-20 15:10:00,59.25,59.26,59.23,59.24,21898.0,49.3655,49.3738,49.3488,49.3571,21898.0
2016-04-20 15:15:00,59.23,59.26,59.23,59.25,27062.0,49.3488,49.3738,49.3488,49.3655,27062.0
2016-04-20 15:20:00,59.25,59.27,59.24,59.26,25639.0,49.3655,49.3821,49.3571,49.3738,25639.0
2016-04-20 15:25:00,59.25,59.27,59.24,59.24,14742.0,49.3655,49.3821,49.3571,49.3571,14742.0
2016-04-20 15:30:00,59.25,59.26,59.24,59.25,22423.0,49.3655,49.3738,49.3571,49.3655,22423.0
2016-04-20 15:35:00,59.25,59.25,59.15,59.16,39949.0,49.3655,49.3655,49.2821,49.2905,39949.0
2016-04-20 15:40:00,59.15,59.15,59.1,59.12,29717.0,49.2821,49.2821,49.2405,49.2572,29717.0
2016-04-20 15:45:00,59.13,59.17,59.13,59.16,20674.0,49.2655,49.2988,49.2655,49.2905,20674.0
2016-04-20 15:50:00,59.15,59.18,59.15,59.15,30376.0,49.2821,49.3071,49.2821,49.2821,30376.0
2016-04-20 15:55:00,59.15,59.18,59.12,59.18,169742.0,49.2821,49.3071,49.2572,49.3071,169742.0
2016-04-21 09:30:00,59.05,59.14,58.86,58.96,30557.0,49.1988,49.2738,49.0405,49.1238,30557.0
2016-04-21 09:35:00,58.94,58.94,58.78,58.91,62246.0,49.1072,49.1072,48.9739,49.0822,62246.0
2016-04-21 09:40:00,58.94,58.94,58.75,58.8,41404.0,49.1072,49.1072,48.9489,48.9905,41404.0
2016-04-21 09:45:00,58.8,58.81,58.69,58.73,28100.0,48.9905,48.9989,48.8989,48.9322,28100.0
2016-04-21 09:50:00,58.73,58.83,58.7,58.82,19126.0,48.9322,49.0155,48.9072,49.0072,19126.0
2016-04-21 09:55:00,58.82,58.82,58.71,58.74,15000.0,49.0072,49.0072,48.9156,48.9405,15000.0
2016-04-21 10:00:00,58.75,58.78,58.68,58.73,20309.0,48.9489,48.9739,48.8906,48.9322,20309.0
2016-04-21 10:05:00,58.73,58.74,58.63,58.7,23112.0,48.9322,48.9405,48.8489,48.9072,23112.0
2016-04-21 10:10:00,58.7,58.74,58.64,58.69,80141.0,48.9072,48.9405,48.8572,48.8989,80141.0
2016-04-21 10:15:00,58.68,58.71,58.66,58.71,9901.0,48.8906,48.9156,48.8739,48.9156,9901.0
2016-04-21 10:20:00,58.73,58.77,58.73,58.75,8100.0,48.9322,48.9655,48.9322,48.9489,8100.0
2016-04-21 10:25:00,58.76,58.79,58.72,58.72,9017.0,48.9572,48.9822,48.9239,48.9239,9017.0
2016-04-21 10:30:00,58.73,58.82,58.72,58.79,13454.0,48.9322,49.0072,48.9239,48.9822,13454.0
2016-04-21 10:35:00,58.83,58.92,58.82,58.91,15223.0,49.0155,49.0905,49.0072,49.0822,15223.0
2016-04-21 10:40:00,58.91,58.94,58.81,58.83,18717.0,49.0822,49.1072,48.9989,49.0155,18717.0
2016-04-21 10:45:00,58.83,58.88,58.83,58.88,7191.0,49.0155,49.0572,49.0155,49.0572,7191.0
2016-04-21 10:50:00,58.87,58.94,58.87,58.9,6212.0,49.0489,49.1072,49.0489,49.0739,6212.0
2016-04-21 10:55:00,58.89,58.95,58.87,58.93,9467.0,49.0655,49.1155,49.0489,49.0988,9467.0
2016-04-21 11:00:00,58.93,58.99,58.9,58.9,10000.0,49.0988,49.1488,49.0739,49.0739,10000.0
2016-04-21 11:05:00,58.9,58.92,58.88,58.88,3540.0,49.0739,49.0905,49.0572,49.0572,3540.0
2016-04-21 11:10:00,58.88,58.92,58.87,58.92,8200.0,49.0572,49.0905,49.0489,49.0905,8200.0
2016-04-21 11:15:00,58.92,58.94,58.86,58.87,9000.0,49.0905,49.1072,49.0405,49.0489,9000.0
2016-04-21 11:20:00,58.87,58.93,58.86,58.93,10252.0,49.0489,49.0988,49.0405,49.0988,10252.0
2016-04-21 11:25:00,58.92,58.94,58.88,58.94,6800.0,49.0905,49.1072,49.0572,49.1072,6800.0
2016-04-21 11:30:00,58.95,58.95,58.85,58.86,6205.0,49.1155,49.1155,49.0322,49.0405,6205.0
2016-04-21 11:35:00,58.85,58.87,58.73,58.75,30756.0,49.0322,49.0489,48.9322,48.9489,30756.0
2016-04-21 11:40:00,58.75,58.76,58.71,58.71,34118.0,48.9489,48.9572,48.9156,48.9156,34118.0
2016-04-21 11:45:00,58.7,58.7,58.55,58.6,14867.0,48.9072,48.9072,48.7822,48.8239,14867.0
2016-04-21 11:50:00,58.6,58.64,58.58,58.63,12339.0,48.8239,48.8572,48.8072,48.8489,12339.0
2016-04-21 11:55:00,58.62,58.64,58.53,58.56,10732.0,48.8406,48.8572,48.7656,48.7906,10732.0
2016-04-21 12:00:00,58.56,58.6,58.48,58.52,33488.0,48.7906,48.8239,48.7239,48.7572,33488.0
2016-04-21 12:05:00,58.53,58.62,58.52,58.58,48852.0,48.7656,48.8406,48.7572,48.8072,48852.0
2016-04-21 12:10:00,58.59,58.62,58.56,58.61,11630.0,48.8156,48.8406,48.7906,48.8322,11630.0
2016-04-21 12:15:00,58.61,58.74,58.61,58.74,5787.0,48.8322,48.9405,48.8322,48.9405,5787.0
2016-04-21 12:20:00,58.74,58.82,58.74,58.79,7488.0,48.9405,49.0072,48.9405,48.9822,7488.0
2016-04-21 12:25:00,58.78,58.81,58.76,58.78,4267.0,48.9739,48.9989,48.9572,48.9739,4267.0
2016-04-21 12:30:00,58.79,58.8,58.78,58.78,11545.0,48.9822,48.9905,48.9739,48.9739,11545.0
2016-04-21 12:35:00,58.79,58.79,58.71,58.71,5000.0,48.9822,48.9822,48.9156,48.9156,5000.0
2016-04-21 12:40:00,58.71,58.78,58.71,58.78,8699.0,48.9156,48.9739,48.9156,48.9739,8699.0
2016-04-21 12:45:00,58.77,58.77,58.71,58.72,5767.0,48.9655,48.9655,48.9156,48.9239,5767.0
2016-04-21 12:50:00,58.72,58.73,58.69,58.73,7519.0,48.9239,48.9322,48.8989,48.9322,7519.0
2016-04-21 12:55:00,58.73,58.77,58.72,58.77,5539.0,48.9322,48.9655,48.9239,48.9655,5539.0
2016-04-21 13:00:00,58.77,58.81,58.73,58.73,5000.0,48.9655,48.9989,48.9322,48.9322,5000.0
2016-04-21 13:05:00,58.73,58.76,58.72,58.74,5532.0,48.9322,48.9572,48.9239,48.9405,5532.0
2016-04-21 13:10:00,58.73,58.74,58.69,58.73,5309.0,48.9322,48.9405,48.8989,48.9322,5309.0
2016-04-21 13:15:00,58.73,58.75,58.72,58.74,4200.0,48.9322,48.9489,48.9239,48.9405,4200.0
2016-04-21 13:20:00,58.75,58.81,58.74,58.8,7100.0,48.9489,48.9989,48.9405,48.9905,7100.0
2016-04-21 13:25:00,58.81,58.83,58.8,58.81,2838.0,48.9989,49.0155,48.9905,48.9989,2838.0
2016-04-21 13:30:00,58.8,58.81,58.78,58.8,6430.0,48.9905,48.9989,48.9739,48.9905,6430.0
2016-04-21 13:35:00,58.81,58.86,58.81,58.83,3761.0,48.9989,49.0405,48.9989,49.0155,3761.0
2016-04-21 13:40:00,58.83,58.87,58.83,58.87,4932.0,49.0155,49.0489,49.0155,49.0489,4932.0
2016-04-21 13:45:00,58.86,58.86,58.83,58.85,5500.0,49.0405,49.0405,49.0155,49.0322,5500.0
2016-04-21 13:50:00,58.85,58.85,58.76,58.76,14900.0,49.0322,49.0322,48.9572,48.9572,14900.0
2016-04-21 13:55:00,58.74,58.76,58.72,58.74,14857.0,48.9405,48.9572,48.9239,48.9405,14857.0
2016-04-21 14:00:00,58.74,58.76,58.72,58.72,10804.0,48.9405,48.9572,48.9239,48.9239,10804.0
2016-04-21 14:05:00,58.7,58.75,58.68,58.74,8303.0,48.9072,48.9489,48.8906,48.9405,8303.0
2016-04-21 14:10:00,58.74,58.75,58.72,58.74,14314.0,48.9405,48.9489,48.9239,48.9405,14314.0
2016-04-21 14:15:00,58.75,58.77,58.74,58.75,8788.0,48.9489,48.9655,48.9405,48.9489,8788.0
2016-04-21 14:20:00,58.75,58.76,58.74,58.75,6200.0,48.9489,48.9572,48.9405,48.9489,6200.0
2016-04-21 14:25:00,58.76,58.77,58.75,58.75,9080.0,48.9572,48.9655,48.9489,48.9489,9080.0
2016-04-21 14:30:00,58.76,58.76,58.71,58.75,20179.0,48.9572,48.9572,48.9156,48.9489,20179.0
2016-04-21 14:35:00,58.75,58.79,58.73,58.75,9914.0,48.9489,48.9822,48.9322,48.9489,9914.0
2016-04-21 14:40:00,58.76,58.78,58.76,58.78,6233.0,48.9572,48.9739,48.9572,48.9739,6233.0
2016-04-21 14:45:00,58.79,58.82,58.77,58.82,7975.0,48.9822,49.0072,48.9655,49.0072,7975.0
2016-04-21 14:50:00,58.83,58.84,58.81,58.81,6758.0,49.0155,49.0239,48.9989,48.9989,6758.0
2016-04-21 14:55:00,58.81,58.84,58.79,58.84,6600.0,48.9989,49.0239,48.9822,49.0239,6600.0
2016-04-21 15:00:00,58.84,58.86,58.81,58.86,3300.0,49.0239,49.0405,48.9989,49.0405,3300.0
2016-04-21 15:05:00,58.86,58.88,58.83,58.83,7310.0,49.0405,49.0572,49.0155,49.0155,7310.0
2016-04-21 15:10:00,58.81,58.84,58.81,58.82,7904.0,48.9989,49.0239,48.9989,49.0072,7904.0
2016-04-21 15:15:00,58.82,58.82,58.76,58.76,10190.0,49.0072,49.0072,48.9572,48.9572,10190.0
2016-04-21 15:20:00,58.77,58.78,58.72,58.75,15599.0,48.9655,48.9739,48.9239,48.9489,15599.0
2016-04-21 15:25:00,58.75,58.77,58.75,58.75,11117.0,48.9489,48.9655,48.9489,48.9489,11117.0
2016-04-21 15:30:00,58.76,58.83,58.76,58.82,22387.0,48.9572,49.0155,48.9572,49.0072,22387.0
2016-04-21 15:35:00,58.82,58.82,58.8,58.8,15747.0,49.0072,49.0072,48.9905,48.9905,15747.0
2016-04-21 15:40:00,58.79,58.87,58.79,58.86,24997.0,48.9822,49.0489,48.9822,49.0405,24997.0
2016-04-21 15:45:00,58.86,58.9,58.85,58.89,23636.0,49.0405,49.0739,49.0322,49.0655,23636.0
2016-04-21 15:50:00,58.88,58.88,58.81,58.83,34471.0,49.0572,49.0572,48.9989,49.0155,34471.0
2016-04-21 15:55:00,58.83,58.85,58.79,58.81,91332.0,49.0155,49.0322,48.9822,48.9989,91332.0
2016-04-22 09:30:00,58.91,59.16,58.75,58.98,43516.0,49.0822,49.2905,48.9489,49.1405,43516.0
2016-04-22 09:35:00,59.01,59.18,58.94,58.99,10332.0,49.1655,49.3071,49.1072,49.1488,10332.0
2016-04-22 09:40:00,59.0,59.08,58.93,59.03,6800.0,49.1572,49.2238,49.0988,49.1822,6800.0
2016-04-22 09:45:00,59.05,59.26,59.05,59.25,9895.0,49.1988,49.3738,49.1988,49.3655,9895.0
2016-04-22 09:50:00,59.24,59.37,59.24,59.25,7040.0,49.3571,49.4654,49.3571,49.3655,7040.0
2016-04-22 09:55:00,59.24,59.35,59.23,59.34,11271.0,49.3571,49.4488,49.3488,49.4405,11271.0
2016-04-22 10:00:00,59.35,59.35,59.15,59.26,11700.0,49.4488,49.4488,49.2821,49.3738,11700.0
2016-04-22 10:05:00,59.26,59.26,59.11,59.12,14139.0,49.3738,49.3738,49.2488,49.2572,14139.0
2016-04-22 10:10:00,59.13,59.21,59.13,59.19,8300.0,49.2655,49.3321,49.2655,49.3155,8300.0
2016-04-22 10:15:00,59.2,59.25,59.16,59.21,6713.0,49.3238,49.3655,49.2905,49.3321,6713.0
2016-04-22 10:20:00,59.18,59.21,59.14,59.15,9410.0,49.3071,49.3321,49.2738,49.2821,9410.0
2016-04-22 10:25:00,59.14,59.16,59.09,59.12,5669.0,49.2738,49.2905,49.2322,49.2572,5669.0
2016-04-22 10:30:00,59.11,59.15,59.06,59.06,15588.0,49.2488,49.2821,49.2072,49.2072,15588.0
2016-04-22 10:35:00,59.06,59.09,58.98,58.98,7427.0,49.2072,49.2322,49.1405,49.1405,7427.0
2016-04-22 10:40:00,58.99,58.99,58.74,58.77,32432.0,49.1488,49.1488,48.9405,48.9655,32432.0
2016-04-22 10:45:00,58.77,58.77,58.61,58.62,23528.0,48.9655,48.9655,48.8322,48.8406,23528.0
2016-04-22 10:50:00,58.62,58.7,58.61,58.69,19708.0,48.8406,48.9072,48.8322,48.8989,19708.0
2016-04-22 10:55:00,58.69,58.7,58.53,58.54,26275.0,48.8989,48.9072,48.7656,48.7739,26275.0
2016-04-22 11:00:00,58.54,58.66,58.54,58.56,11279.0,48.7739,48.8739,48.7739,48.7906,11279.0
2016-04-22 11:05:00,58.56,58.58,58.49,58.5,25082.0,48.7906,48.8072,48.7323,48.7406,25082.0
2016-04-22 11:10:00,58.51,58.54,58.44,58.44,10227.0,48.7489,48.7739,48.6906,48.6906,10227.0
2016-04-22 11:15:00,58.44,58.46,58.39,58.4,15900.0,48.6906,48.7073,48.6489,48.6573,15900.0
2016-04-22 11:20:00,58.39,58.46,58.38,58.43,13588.0,48.6489,48.7073,48.6406,48.6823,13588.0
2016-04-22 11:25:00,58.43,58.45,58.37,58.4,9370.0,48.6823,48.6989,48.6323,48.6573,9370.0
2016-04-22 11:30:00,58.4,58.46,58.4,58.44,23771.0,48.6573,48.7073,48.6573,48.6906,23771.0
2016-04-22 11:35:00,58.42,58.46,58.41,58.43,7813.0,48.6739,48.7073,48.6656,48.6823,7813.0
2016-04-22 11:40:00,58.42,58.42,58.36,58.38,10145.0,48.6739,48.6739,48.6239,48.6406,10145.0
2016-04-22 11:45:00,58.38,58.42,58.37,58.41,9312.0,48.6406,48.6739,48.6323,48.6656,9312.0
2016-04-22 11:50:00,58.41,58.41,58.32,58.36,11709.0,48.6656,48.6656,48.5906,48.6239,11709.0
2016-04-22 11:55:00,58.36,58.42,58.33,58.42,6608.0,48.6239,48.6739,48.5989,48.6739,6608.0
2016-04-22 12:00:00,58.43,58.45,58.36,58.38,8700.0,48.6823,48.6989,48.6239,48.6406,8700.0
2016-04-22 12:05:00,58.37,58.42,58.33,58.4,8300.0,48.6323,48.6739,48.5989,48.6573,8300.0
2016-04-22 12:10:00,58.42,58.43,58.34,58.34,9600.0,48.6739,48.6823,48.6073,48.6073,9600.0
2016-04-22 12:15:00,58.34,58.35,58.29,58.33,8853.0,48.6073,48.6156,48.5656,48.5989,8853.0
2016-04-22 12:20:00,58.33,58.33,58.27,58.27,9973.0,48.5989,48.5989,48.549,48.549,9973.0
2016-04-22 12:25:00,58.28,58.31,58.22,58.23,12986.0,48.5573,48.5823,48.5073,48.5156,12986.0
2016-04-22 12:30:00,58.23,58.25,58.2,58.23,28479.0,48.5156,48.5323,48.4906,48.5156,28479.0
2016-04-22 12:35:00,58.23,58.26,58.23,58.26,7231.0,48.5156,48.5406,48.5156,48.5406,7231.0
2016-04-22 12:40:00,58.28,58.31,58.26,58.31,2080.0,48.5573,48.5823,48.5406,48.5823,2080.0
2016-04-22 12:45:00,58.27,58.27,58.21,58.21,7535.0,48.549,48.549,48.499,48.499,7535.0
2016-04-22 12:50:00,58.23,58.27,58.2,58.24,30413.0,48.5156,48.549,48.4906,48.524,30413.0
2016-04-22 12:55:00,58.23,58.32,58.22,58.31,11042.0,48.5156,48.5906,48.5073,48.5823,11042.0
2016-04-22 13:00:00,58.31,58.46,58.31,58.45,4129.0,48.5823,48.7073,48.5823,48.6989,4129.0
2016-04-22 13:05:00,58.46,58.48,58.42,58.48,4803.0,48.7073,48.7239,48.6739,48.7239,4803.0
2016-04-22 13:10:00,58.48,58.56,58.48,58.54,21347.0,48.7239,48.7906,48.7239,48.7739,21347.0
2016-04-22 13:15:00,58.54,58.57,58.51,58.55,9214.0,48.7739,48.7989,48.7489,48.7822,9214.0
2016-04-22 13:20:00,58.55,58.56,58.47,58.51,24708.0,48.7822,48.7906,48.7156,48.7489,24708.0
2016-04-22 13:25:00,58.51,58.53,58.44,58.44,4899.0,48.7489,48.7656,48.6906,48.6906,4899.0
2016-04-22 13:30:00,58.44,58.44,58.39,58.43,6335.0,48.6906,48.6906,48.6489,48.6823,6335.0
2016-04-22 13:35:00,58.44,58.46,58.44,58.45,5453.0,48.6906,48.7073,48.6906,48.6989,5453.0
2016-04-22 13:40:00,58.45,58.55,58.44,58.52,20330.0,48.6989,48.7822,48.6906,48.7572,20330.0
2016-04-22 13:45:00,58.53,58.63,58.52,58.62,29900.0,48.7656,48.8489,48.7572,48.8406,29900.0
2016-04-22 13:50:00,58.62,58.63,58.58,58.62,8711.0,48.8406,48.8489,48.8072,48.8406,8711.0
2016-04-22 13:55:00,58.61,58.62,58.56,58.56,5000.0,48.8322,48.8406,48.7906,48.7906,5000.0
2016-04-22 14:00:00,58.57,58.61,58.56,58.6,6276.0,48.7989,48.8322,48.7906,48.8239,6276.0
2016-04-22 14:05:00,58.6,58.61,58.54,58.54,4817.0,48.8239,48.8322,48.7739,48.7739,4817.0
2016-04-22 14:10:00,58.55,58.56,58.5,58.51,13378.0,48.7822,48.7906,48.7406,48.7489,13378.0
2016-04-22 14:15:00,58.51,58.55,58.5,58.55,7452.0,48.7489,48.7822,48.7406,48.7822,7452.0
2016-04-22 14:20:00,58.55,58.6,58.53,58.6,56304.0,48.7822,48.8239,48.7656,48.8239,56304.0
2016-04-22 14:25:00,58.6,58.7,58.6,58.7,7935.0,48.8239,48.9072,48.8239,48.9072,7935.0
2016-04-22 14:30:00,58.7,58.71,58.69,58.7,10698.0,48.9072,48.9156,48.8989,48.9072,10698.0
2016-04-22 14:35:00,58.69,58.71,58.68,58.68,19560.0,48.8989,48.9156,48.8906,48.8906,19560.0
2016-04-22 14:40:00,58.69,58.69,58.61,58.67,82984.0,48.8989,48.8989,48.8322,48.8822,82984.0
2016-04-22 14:45:00,58.67,58.67,58.57,58.58,12205.0,48.8822,48.8822,48.7989,48.8072,12205.0
2016-04-22 14:50:00,58.59,58.6,58.55,58.56,5873.0,48.8156,48.8239,48.7822,48.7906,5873.0
2016-04-22 14:55:00,58.56,58.59,58.55,58.58,14179.0,48.7906,48.8156,48.7822,48.8072,14179.0
2016-04-22 15:00:00,58.58,58.6,58.48,58.5,10209.0,48.8072,48.8239,48.7239,48.7406,10209.0
2016-04-22 15:05:00,58.5,58.53,58.5,58.53,12679.0,48.7406,48.7656,48.7406,48.7656,12679.0
2016-04-22 15:10:00,58.53,58.63,58.53,58.59,17336.0,48.7656,48.8489,48.7656,48.8156,17336.0
2016-04-22 15:15:00,58.59,58.59,58.47,58.5,12686.0,48.8156,48.8156,48.7156,48.7406,12686.0
2016-04-22 15:20:00,58.49,58.49,58.41,58.42,40992.0,48.7323,48.7323,48.6656,48.6739,40992.0
2016-04-22 15:25:00,58.43,58.47,58.42,58.44,14623.0,48.6823,48.7156,48.6739,48.6906,14623.0
2016-04-22 15:30:00,58.43,58.47,58.42,58.43,21562.0,48.6823,48.7156,48.6739,48.6823,21562.0
2016-04-22 15:35:00,58.43,58.43,58.39,58.4,27491.0,48.6823,48.6823,48.6489,48.6573,27491.0
2016-04-22 15:40:00,58.4,58.42,58.39,58.4,43847.0,48.6573,48.6739,48.6489,48.6573,43847.0
2016-04-22 15:45:00,58.41,58.46,58.39,58.43,62369.0,48.6656,48.7073,48.6489,48.6823,62369.0
2016-04-22 15:50:00,58.43,58.47,58.39,58.4,113232.0,48.6823,48.7156,48.6489,48.6573,113232.0
2016-04-22 15:55:00,58.4,58.48,58.39,58.48,267041.0,48.6573,48.7239,48.6489,48.7239,267041.0
2016-04-25 09:30:00,58.45,58.59,57.75,58.46,19957.0,48.6989,48.8156,48.1157,48.7073,19957.0
2016-04-25 09:35:00,58.45,58.6,58.42,58.56,9541.0,48.6989,48.8239,48.6739,48.7906,9541.0
2016-04-25 09:40:00,58.55,58.59,58.5,58.51,14673.0,48.7822,48.8156,48.7406,48.7489,14673.0
2016-04-25 09:45:00,58.53,58.73,58.53,58.65,15693.0,48.7656,48.9322,48.7656,48.8656,15693.0
2016-04-25 09:50:00,58.66,58.71,58.55,58.71,7974.0,48.8739,48.9156,48.7822,48.9156,7974.0
2016-04-25 09:55:00,58.71,58.89,58.71,58.89,10074.0,48.9156,49.0655,48.9156,49.0655,10074.0
2016-04-25 10:00:00,58.88,58.89,58.76,58.78,11755.0,49.0572,49.0655,48.9572,48.9739,11755.0
2016-04-25 10:05:00,58.78,58.78,58.61,58.61,14350.0,48.9739,48.9739,48.8322,48.8322,14350.0
2016-04-25 10:10:00,58.61,58.67,58.54,58.54,13506.0,48.8322,48.8822,48.7739,48.7739,13506.0
2016-04-25 10:15:00,58.53,58.59,58.52,58.53,11400.0,48.7656,48.8156,48.7572,48.7656,11400.0
2016-04-25 10:20:00,58.53,58.58,58.49,58.52,7500.0,48.7656,48.8072,48.7323,48.7572,7500.0
2016-04-25 10:25:00,58.5,58.52,58.44,58.44,6000.0,48.7406,48.7572,48.6906,48.6906,6000.0
2016-04-25 10:30:00,58.43,58.55,58.41,58.5,6957.0,48.6823,48.7822,48.6656,48.7406,6957.0
2016-04-25 10:35:00,58.49,58.52,58.42,58.42,6549.0,48.7323,48.7572,48.6739,48.6739,6549.0
2016-04-25 10:40:00,58.42,58.47,58.42,58.44,7069.0,48.6739,48.7156,48.6739,48.6906,7069.0
2016-04-25 10:45:00,58.42,58.6,58.41,58.59,7973.0,48.6739,48.8239,48.6656,48.8156,7973.0
2016-04-25 10:50:00,58.59,58.63,58.54,58.6,14817.0,48.8156,48.8489,48.7739,48.8239,14817.0
2016-04-25 10:55:00,58.62,58.63,58.51,58.51,10407.0,48.8406,48.8489,48.7489,48.7489,10407.0
2016-04-25 11:00:00,58.49,58.53,58.47,58.48,8815.0,48.7323,48.7656,48.7156,48.7239,8815.0
2016-04-25 11:05:00,58.48,58.53,58.48,58.48,6935.0,48.7239,48.7656,48.7239,48.7239,6935.0
2016-04-25 11:10:00,58.48,58.56,58.47,58.55,11909.0,48.7239,48.7906,48.7156,48.7822,11909.0
2016-04-25 11:15:00,58.55,58.55,58.48,58.48,5954.0,48.7822,48.7822,48.7239,48.7239,5954.0
2016-04-25 11:20:00,58.47,58.47,58.41,58.42,9643.0,48.7156,48.7156,48.6656,48.6739,9643.0
2016-04-25 11:25:00,58.43,58.45,58.37,58.39,9676.0,48.6823,48.6989,48.6323,48.6489,9676.0
2016-04-25 11:30:00,58.4,58.4,58.36,58.37,5471.0,48.6573,48.6573,48.6239,48.6323,5471.0
2016-04-25 11:35:00,58.38,58.4,58.33,58.33,8631.0,48.6406,48.6573,48.5989,48.5989,8631.0
2016-04-25 11:40:00,58.32,58.33,58.27,58.28,5308.0,48.5906,48.5989,48.549,48.5573,5308.0
2016-04-25 11:45:00,58.28,58.29,58.22,58.22,5945.0,48.5573,48.5656,48.5073,48.5073,5945.0
2016-04-25 11:50:00,58.22,58.27,58.22,58.24,7587.0,48.5073,48.549,48.5073,48.524,7587.0
2016-04-25 11:55:00,58.25,58.34,58.24,58.32,8932.0,48.5323,48.6073,48.524,48.5906,8932.0
2016-04-25 12:00:00,58.3,58.33,58.28,58.32,4257.0,48.574,48.5989,48.5573,48.5906,4257.0
2016-04-25 12:05:00,58.32,58.32,58.31,58.32,3300.0,48.5906,48.5906,48.5823,48.5906,3300.0
2016-04-25 12:10:00,58.34,58.34,58.28,58.29,4432.0,48.6073,48.6073,48.5573,48.5656,4432.0
2016-04-25 12:15:00,58.33,58.43,58.33,58.42,8776.0,48.5989,48.6823,48.5989,48.6739,8776.0
2016-04-25 12:20:00,58.41,58.43,58.38,58.39,3900.0,48.6656,48.6823,48.6406,48.6489,3900.0
2016-04-25 12:25:00,58.38,58.44,58.37,58.41,6558.0,48.6406,48.6906,48.6323,48.6656,6558.0
2016-04-25 12:30:00,58.42,58.46,58.39,58.45,4004.0,48.6739,48.7073,48.6489,48.6989,4004.0
2016-04-25 12:35:00,58.46,58.47,58.37,58.38,6618.0,48.7073,48.7156,48.6323,48.6406,6618.0
2016-04-25 12:40:00,58.37,58.39,58.32,58.33,4735.0,48.6323,48.6489,48.5906,48.5989,4735.0
2016-04-25 12:45:00,58.33,58.37,58.32,58.37,2349.0,48.5989,48.6323,48.5906,48.6323,2349.0
2016-04-25 12:50:00,58.39,58.48,58.37,58.48,25210.0,48.6489,48.7239,48.6323,48.7239,25210.0
2016-04-25 12:55:00,58.48,58.48,58.44,58.44,7420.0,48.7239,48.7239,48.6906,48.6906,7420.0
2016-04-25 13:00:00,58.45,58.48,58.42,58.45,8231.0,48.6989,48.7239,48.6739,48.6989,8231.0
2016-04-25 13:05:00,58.45,58.46,58.43,58.43,3960.0,48.6989,48.7073,48.6823,48.6823,3960.0
2016-04-25 13:10:00,58.43,58.47,58.42,58.45,12721.0,48.6823,48.7156,48.6739,48.6989,12721.0
2016-04-25 13:15:00,58.46,58.47,58.45,58.45,9715.0,48.7073,48.7156,48.6989,48.6989,9715.0
2016-04-25 13:20:00,58.47,58.47,58.39,58.39,5390.0,48.7156,48.7156,48.6489,48.6489,5390.0
2016-04-25 13:25:00,58.4,58.47,58.4,58.44,5497.0,48.6573,48.7156,48.6573,48.6906,5497.0
2016-04-25 13:30:00,58.45,58.45,58.39,58.41,3900.0,48.6989,48.6989,48.6489,48.6656,3900.0
2016-04-25 13:35:00,58.41,58.43,58.4,58.41,2800.0,48.6656,48.6823,48.6573,48.6656,2800.0
2016-04-25 13:40:00,58.42,58.42,58.36,58.36,11840.0,48.6739,48.6739,48.6239,48.6239,11840.0
2016-04-25 13:45:00,58.36,58.4,58.35,58.38,7738.0,48.6239,48.6573,48.6156,48.6406,7738.0
2016-04-25 13:50:00,58.36,58.39,58.35,58.37,6536.0,48.6239,48.6489,48.6156,48.6323,6536.0
2016-04-25 13:55:00,58.38,58.38,58.33,58.33,9238.0,48.6406,48.6406,48.5989,48.5989,9238.0
2016-04-25 14:00:00,58.34,58.36,58.34,58.34,7634.0,48.6073,48.6239,48.6073,48.6073,7634.0
2016-04-25 14:05:00,58.34,58.34,58.27,58.29,10187.0,48.6073,48.6073,48.549,48.5656,10187.0
2016-04-25 14:10:00,58.29,58.31,58.27,58.3,7199.0,48.5656,48.5823,48.549,48.574,7199.0
2016-04-25 14:15:00,58.3,58.3,58.22,58.22,10127.0,48.574,48.574,48.5073,48.5073,10127.0
2016-04-25 14:20:00,58.23,58.28,58.2,58.27,13423.0,48.5156,48.5573,48.4906,48.549,13423.0
2016-04-25 14:25:00,58.27,58.31,58.27,58.29,12302.0,48.549,48.5823,48.549,48.5656,12302.0
2016-04-25 14:30:00,58.29,58.29,58.27,58.29,17463.0,48.5656,48.5656,48.549,48.5656,17463.0
2016-04-25 14:35:00,58.29,58.35,58.28,58.32,12700.0,48.5656,48.6156,48.5573,48.5906,12700.0
2016-04-25 14:40:00,58.33,58.35,58.31,58.33,11473.0,48.5989,48.6156,48.5823,48.5989,11473.0
2016-04-25 14:45:00,58.33,58.34,58.3,58.3,5619.0,48.5989,48.6073,48.574,48.574,5619.0
2016-04-25 14:50:00,58.3,58.32,58.26,58.27,8338.0,48.574,48.5906,48.5406,48.549,8338.0
2016-04-25 14:55:00,58.27,58.35,58.26,58.33,22394.0,48.549,48.6156,48.5406,48.5989,22394.0
2016-04-25 15:00:00,58.33,58.35,58.31,58.31,8142.0,48.5989,48.6156,48.5823,48.5823,8142.0
2016-04-25 15:05:00,58.31,58.31,58.26,58.26,9365.0,48.5823,48.5823,48.5406,48.5406,9365.0
2016-04-25 15:10:00,58.27,58.28,58.25,58.27,9550.0,48.549,48.5573,48.5323,48.549,9550.0
2016-04-25 15:15:00,58.28,58.29,58.24,58.28,20729.0,48.5573,48.5656,48.524,48.5573,20729.0
2016-04-25 15:20:00,58.3,58.3,58.26,58.29,11670.0,48.574,48.574,48.5406,48.5656,11670.0
2016-04-25 15:25:00,58.29,58.3,58.28,58.3,10200.0,48.5656,48.574,48.5573,48.574,10200.0
2016-04-25 15:30:00,58.29,58.31,58.27,58.3,23977.0,48.5656,48.5823,48.549,48.574,23977.0
2016-04-25 15:35:00,58.3,58.35,58.29,58.35,58761.0,48.574,48.6156,48.5656,48.6156,58761.0
2016-04-25 15:40:00,58.35,58.36,58.28,58.28,39203.0,48.6156,48.6239,48.5573,48.5573,39203.0
2016-04-25 15:45:00,58.29,58.33,58.29,58.32,25827.0,48.5656,48.5989,48.5656,48.5906,25827.0
2016-04-25 15:50:00,58.33,58.34,58.25,58.28,56446.0,48.5989,48.6073,48.5323,48.5573,56446.0
2016-04-25 15:55:00,58.27,58.43,58.27,58.43,115999.0,48.549,48.6823,48.549,48.6823,115999.0
2016-04-26 09:30:00,58.77,58.79,58.51,58.77,20169.0,48.9655,48.9822,48.7489,48.9655,20169.0
2016-04-26 09:35:00,58.75,59.06,58.73,59.01,17230.0,48.9489,49.2072,48.9322,49.1655,17230.0
2016-04-26 09:40:00,58.99,59.15,58.99,59.1,11345.0,49.1488,49.2821,49.1488,49.2405,11345.0
2016-04-26 09:45:00,59.18,59.32,59.18,59.31,5987.0,49.3071,49.4238,49.3071,49.4155,5987.0
2016-04-26 09:50:00,59.31,59.65,59.31,59.65,60272.0,49.4155,49.6987,49.4155,49.6987,60272.0
2016-04-26 09:55:00,59.62,59.87,59.59,59.87,70902.0,49.6737,49.882,49.6487,49.882,70902.0
2016-04-26 10:00:00,59.84,59.84,59.5,59.53,83218.0,49.857,49.857,49.5738,49.5988,83218.0
2016-04-26 10:05:00,59.53,59.67,59.53,59.65,87748.0,49.5988,49.7154,49.5988,49.6987,87748.0
2016-04-26 10:10:00,59.65,59.66,59.5,59.5,42564.0,49.6987,49.7071,49.5738,49.5738,42564.0
2016-04-26 10:15:00,59.51,59.54,59.44,59.5,24167.0,49.5821,49.6071,49.5238,49.5738,24167.0
2016-04-26 10:20:00,59.48,59.55,59.46,59.52,45133.0,49.5571,49.6154,49.5404,49.5904,45133.0
2016-04-26 10:25:00,59.52,59.52,59.44,59.46,58199.0,49.5904,49.5904,49.5238,49.5404,58199.0
2016-04-26 10:30:00,59.47,59.53,59.46,59.52,33709.0,49.5488,49.5988,49.5404,49.5904,33709.0
2016-04-26 10:35:00,59.53,59.54,59.32,59.33,19801.0,49.5988,49.6071,49.4238,49.4321,19801.0
2016-04-26 10:40:00,59.33,59.47,59.25,59.42,10069.0,49.4321,49.5488,49.3655,49.5071,10069.0
2016-04-26 10:45:00,59.41,59.45,59.32,59.32,9037.0,49.4988,49.5321,49.4238,49.4238,9037.0
2016-04-26 10:50:00,59.3,59.33,59.25,59.31,5086.0,49.4071,49.4321,49.3655,49.4155,5086.0
2016-04-26 10:55:00,59.28,59.29,59.16,59.21,7050.0,49.3905,49.3988,49.2905,49.3321,7050.0
2016-04-26 11:00:00,59.22,59.29,59.22,59.25,6776.0,49.3405,49.3988,49.3405,49.3655,6776.0
2016-04-26 11:05:00,59.26,59.4,59.23,59.4,6662.0,49.3738,49.4904,49.3488,49.4904,6662.0
2016-04-26 11:10:00,59.42,59.43,59.36,59.37,6400.0,49.5071,49.5154,49.4571,49.4654,6400.0
2016-04-26 11:15:00,59.33,59.38,59.28,59.29,12827.0,49.4321,49.4738,49.3905,49.3988,12827.0
2016-04-26 11:20:00,59.29,59.35,59.28,59.33,10178.0,49.3988,49.4488,49.3905,49.4321,10178.0
2016-04-26 11:25:00,59.33,59.41,59.3,59.35,13000.0,49.4321,49.4988,49.4071,49.4488,13000.0
2016-04-26 11:30:00,59.33,59.38,59.31,59.37,9653.0,49.4321,49.4738,49.4155,49.4654,9653.0
2016-04-26 11:35:00,59.39,59.5,59.39,59.45,10469.0,49.4821,49.5738,49.4821,49.5321,10469.0
2016-04-26 11:40:00,59.46,59.47,59.42,59.47,3434.0,49.5404,49.5488,49.5071,49.5488,3434.0
2016-04-26 11:45:00,59.47,59.48,59.41,59.48,3854.0,49.5488,49.5571,49.4988,49.5571,3854.0
2016-04-26 11:50:00,59.5,59.5,59.42,59.42,9320.0,49.5738,49.5738,49.5071,49.5071,9320.0
2016-04-26 11:55:00,59.43,59.46,59.4,59.42,11655.0,49.5154,49.5404,49.4904,49.5071,11655.0
2016-04-26 12:00:00,59.44,59.46,59.38,59.46,4720.0,49.5238,49.5404,49.4738,49.5404,4720.0
2016-04-26 12:05:00,59.48,59.5,59.45,59.46,13482.0,49.5571,49.5738,49.5321,49.5404,13482.0
2016-04-26 12:10:00,59.48,59.49,59.43,59.43,8681.0,49.5571,49.5654,49.5154,49.5154,8681.0
2016-04-26 12:15:00,59.44,59.48,59.43,59.48,4639.0,49.5238,49.5571,49.5154,49.5571,4639.0
2016-04-26 12:20:00,59.48,59.48,59.42,59.42,3768.0,49.5571,49.5571,49.5071,49.5071,3768.0
2016-04-26 12:25:00,59.41,59.41,59.36,59.36,5535.0,49.4988,49.4988,49.4571,49.4571,5535.0
2016-04-26 12:30:00,59.37,59.38,59.34,59.35,11039.0,49.4654,49.4738,49.4405,49.4488,11039.0
2016-04-26 12:35:00,59.36,59.37,59.32,59.33,3700.0,49.4571,49.4654,49.4238,49.4321,3700.0
2016-04-26 12:40:00,59.32,59.32,59.27,59.29,4692.0,49.4238,49.4238,49.3821,49.3988,4692.0
2016-04-26 12:45:00,59.31,59.32,59.29,59.3,6306.0,49.4155,49.4238,49.3988,49.4071,6306.0
2016-04-26 12:50:00,59.32,59.32,59.28,59.28,4200.0,49.4238,49.4238,49.3905,49.3905,4200.0
2016-04-26 12:55:00,59.28,59.28,59.21,59.21,4841.0,49.3905,49.3905,49.3321,49.3321,4841.0
2016-04-26 13:00:00,59.21,59.26,59.18,59.18,5158.0,49.3321,49.3738,49.3071,49.3071,5158.0
2016-04-26 13:05:00,59.17,59.2,59.16,59.18,4758.0,49.2988,49.3238,49.2905,49.3071,4758.0
2016-04-26 13:10:00,59.19,59.24,59.18,59.23,4043.0,49.3155,49.3571,49.3071,49.3488,4043.0
2016-04-26 13:15:00,59.23,59.27,59.18,59.23,4549.0,49.3488,49.3821,49.3071,49.3488,4549.0
2016-04-26 13:20:00,59.24,59.28,59.21,59.21,3424.0,49.3571,49.3905,49.3321,49.3321,3424.0
2016-04-26 13:25:00,59.22,59.33,59.22,59.33,4973.0,49.3405,49.4321,49.3405,49.4321,4973.0
2016-04-26 13:30:00,59.34,59.36,59.31,59.31,14459.0,49.4405,49.4571,49.4155,49.4155,14459.0
2016-04-26 13:35:00,59.31,59.31,59.24,59.24,3952.0,49.4155,49.4155,49.3571,49.3571,3952.0
2016-04-26 13:40:00,59.24,59.24,59.16,59.21,5508.0,49.3571,49.3571,49.2905,49.3321,5508.0
2016-04-26 13:45:00,59.22,59.27,59.21,59.27,2358.0,49.3405,49.3821,49.3321,49.3821,2358.0
2016-04-26 13:50:00,59.26,59.32,59.26,59.29,16214.0,49.3738,49.4238,49.3738,49.3988,16214.0
2016-04-26 13:55:00,59.3,59.33,59.28,59.29,4539.0,49.4071,49.4321,49.3905,49.3988,4539.0
2016-04-26 14:00:00,59.29,59.3,59.23,59.26,6370.0,49.3988,49.4071,49.3488,49.3738,6370.0
2016-04-26 14:05:00,59.26,59.26,59.16,59.17,8016.0,49.3738,49.3738,49.2905,49.2988,8016.0
2016-04-26 14:10:00,59.17,59.22,59.17,59.2,10452.0,49.2988,49.3405,49.2988,49.3238,10452.0
2016-04-26 14:15:00,59.2,59.24,59.16,59.16,13967.0,49.3238,49.3571,49.2905,49.2905,13967.0
2016-04-26 14:20:00,59.16,59.17,59.13,59.13,6574.0,49.2905,49.2988,49.2655,49.2655,6574.0
2016-04-26 14:25:00,59.13,59.17,59.1,59.1,6954.0,49.2655,49.2988,49.2405,49.2405,6954.0
2016-04-26 14:30:00,59.1,59.15,59.06,59.15,5322.0,49.2405,49.2821,49.2072,49.2821,5322.0
2016-04-26 14:35:00,59.16,59.18,59.14,59.16,7900.0,49.2905,49.3071,49.2738,49.2905,7900.0
2016-04-26 14:40:00,59.17,59.18,59.11,59.12,12170.0,49.2988,49.3071,49.2488,49.2572,12170.0
2016-04-26 14:45:00,59.12,59.2,59.12,59.19,16871.0,49.2572,49.3238,49.2572,49.3155,16871.0
2016-04-26 14:50:00,59.19,59.21,59.17,59.18,21098.0,49.3155,49.3321,49.2988,49.3071,21098.0
2016-04-26 14:55:00,59.16,59.19,59.14,59.18,5787.0,49.2905,49.3155,49.2738,49.3071,5787.0
2016-04-26 15:00:00,59.17,59.26,59.17,59.25,14077.0,49.2988,49.3738,49.2988,49.3655,14077.0
2016-04-26 15:05:00,59.26,59.26,59.15,59.15,9529.0,49.3738,49.3738,49.2821,49.2821,9529.0
2016-04-26 15:10:00,59.14,59.17,59.14,59.14,4900.0,49.2738,49.2988,49.2738,49.2738,4900.0
2016-04-26 15:15:00,59.15,59.21,59.14,59.17,17746.0,49.2821,49.3321,49.2738,49.2988,17746.0
2016-04-26 15:20:00,59.16,59.2,59.1,59.13,10255.0,49.2905,49.3238,49.2405,49.2655,10255.0
2016-04-26 15:25:00,59.13,59.18,59.11,59.16,12668.0,49.2655,49.3071,49.2488,49.2905,12668.0
2016-04-26 15:30:00,59.17,59.29,59.17,59.26,40486.0,49.2988,49.3988,49.2988,49.3738,40486.0
2016-04-26 15:35:00,59.26,59.32,59.26,59.31,36431.0,49.3738,49.4238,49.3738,49.4155,36431.0
2016-04-26 15:40:00,59.31,59.39,59.3,59.38,40211.0,49.4155,49.4821,49.4071,49.4738,40211.0
2016-04-26 15:45:00,59.38,59.39,59.32,59.34,35100.0,49.4738,49.4821,49.4238,49.4405,35100.0
2016-04-26 15:50:00,59.34,59.35,59.31,59.35,38745.0,49.4405,49.4488,49.4155,49.4488,38745.0
2016-04-26 15:55:00,59.34,59.38,59.32,59.33,91518.0,49.4405,49.4738,49.4238,49.4321,91518.0
2016-04-27 09:30:00,58.49,59.29,58.45,59.28,54469.0,48.7323,49.3988,48.6989,49.3905,54469.0
2016-04-27 09:35:00,59.21,59.46,59.21,59.29,76981.0,49.3321,49.5404,49.3321,49.3988,76981.0
2016-04-27 09:40:00,59.31,59.42,59.25,59.35,22146.0,49.4155,49.5071,49.3655,49.4488,22146.0
2016-04-27 09:45:00,59.34,59.38,59.15,59.17,26755.0,49.4405,49.4738,49.2821,49.2988,26755.0
2016-04-27 09:50:00,59.18,59.2,58.97,59.01,17201.0,49.3071,49.3238,49.1322,49.1655,17201.0
2016-04-27 09:55:00,59.01,59.01,58.85,58.91,24160.0,49.1655,49.1655,49.0322,49.0822,24160.0
2016-04-27 10:00:00,58.89,58.94,58.76,58.78,61355.0,49.0655,49.1072,48.9572,48.9739,61355.0
2016-04-27 10:05:00,58.82,58.82,58.61,58.7,16381.0,49.0072,49.0072,48.8322,48.9072,16381.0
2016-04-27 10:10:00,58.73,58.75,58.63,58.68,37942.0,48.9322,48.9489,48.8489,48.8906,37942.0
2016-04-27 10:15:00,58.68,58.72,58.54,58.56,21300.0,48.8906,48.9239,48.7739,48.7906,21300.0
2016-04-27 10:20:00,58.56,58.61,58.45,58.49,46594.0,48.7906,48.8322,48.6989,48.7323,46594.0
2016-04-27 10:25:00,58.45,58.45,58.32,58.39,5813.0,48.6989,48.6989,48.5906,48.6489,5813.0
2016-04-27 10:30:00,58.37,58.4,58.27,58.34,27436.0,48.6323,48.6573,48.549,48.6073,27436.0
2016-04-27 10:35:00,58.35,58.4,58.28,58.31,33286.0,48.6156,48.6573,48.5573,48.5823,33286.0
2016-04-27 10:40:00,58.3,58.3,58.21,58.3,12527.0,48.574,48.574,48.499,48.574,12527.0
2016-04-27 10:45:00,58.31,58.38,58.24,58.38,11033.0,48.5823,48.6406,48.524,48.6406,11033.0
2016-04-27 10:50:00,58.4,58.55,58.4,58.52,8570.0,48.6573,48.7822,48.6573,48.7572,8570.0
2016-04-27 10:55:00,58.54,58.57,58.44,58.48,14551.0,48.7739,48.7989,48.6906,48.7239,14551.0
2016-04-27 11:00:00,58.49,58.6,58.49,58.59,7402.0,48.7323,48.8239,48.7323,48.8156,7402.0
2016-04-27 11:05:00,58.59,58.83,58.56,58.82,59240.0,48.8156,49.0155,48.7906,49.0072,59240.0
2016-04-27 11:10:00,58.82,58.84,58.69,58.73,25364.0,49.0072,49.0239,48.8989,48.9322,25364.0
2016-04-27 11:15:00,58.72,58.72,58.63,58.71,8914.0,48.9239,48.9239,48.8489,48.9156,8914.0
2016-04-27 11:20:00,58.7,58.71,58.64,58.67,15340.0,48.9072,48.9156,48.8572,48.8822,15340.0
2016-04-27 11:25:00,58.68,58.76,58.67,58.76,18200.0,48.8906,48.9572,48.8822,48.9572,18200.0
2016-04-27 11:30:00,58.76,58.8,58.72,58.75,29026.0,48.9572,48.9905,48.9239,48.9489,29026.0
2016-04-27 11:35:00,58.75,58.86,58.75,58.85,9536.0,48.9489,49.0405,48.9489,49.0322,9536.0
2016-04-27 11:40:00,58.86,58.87,58.78,58.82,22296.0,49.0405,49.0489,48.9739,49.0072,22296.0
2016-04-27 11:45:00,58.83,58.86,58.81,58.84,13485.0,49.0155,49.0405,48.9989,49.0239,13485.0
2016-04-27 11:50:00,58.84,58.92,58.83,58.88,44157.0,49.0239,49.0905,49.0155,49.0572,44157.0
2016-04-27 11:55:00,58.9,59.01,58.9,58.97,33945.0,49.0739,49.1655,49.0739,49.1322,33945.0
2016-04-27 12:00:00,58.96,58.97,58.91,58.97,2902.0,49.1238,49.1322,49.0822,49.1322,2902.0
2016-04-27 12:05:00,58.97,58.99,58.96,58.99,4405.0,49.1322,49.1488,49.1238,49.1488,4405.0
2016-04-27 12:10:00,58.96,58.96,58.92,58.93,4700.0,49.1238,49.1238,49.0905,49.0988,4700.0
2016-04-27 12:15:00,58.93,59.05,58.93,59.05,13937.0,49.0988,49.1988,49.0988,49.1988,13937.0
2016-04-27 12:20:00,59.06,59.15,59.06,59.15,16686.0,49.2072,49.2821,49.2072,49.2821,16686.0
2016-04-27 12:25:00,59.14,59.23,59.14,59.22,9427.0,49.2738,49.3488,49.2738,49.3405,9427.0
2016-04-27 12:30:00,59.2,59.25,59.17,59.25,12350.0,49.3238,49.3655,49.2988,49.3655,12350.0
2016-04-27 12:35:00,59.26,59.29,59.24,59.29,4434.0,49.3738,49.3988,49.3571,49.3988,4434.0
2016-04-27 12:40:00,59.28,59.3,59.25,59.26,3832.0,49.3905,49.4071,49.3655,49.3738,3832.0
2016-04-27 12:45:00,59.24,59.31,59.23,59.3,11568.0,49.3571,49.4155,49.3488,49.4071,11568.0
2016-04-27 12:50:00,59.3,59.37,59.3,59.33,22602.0,49.4071,49.4654,49.4071,49.4321,22602.0
2016-04-27 12:55:00,59.32,59.38,59.31,59.35,13498.0,49.4238,49.4738,49.4155,49.4488,13498.0
2016-04-27 13:00:00,59.33,59.36,59.31,59.36,8976.0,49.4321,49.4571,49.4155,49.4571,8976.0
2016-04-27 13:05:00,59.35,59.35,59.31,59.34,9451.0,49.4488,49.4488,49.4155,49.4405,9451.0
2016-04-27 13:10:00,59.34,59.34,59.27,59.29,2900.0,49.4405,49.4405,49.3821,49.3988,2900.0
2016-04-27 13:15:00,59.27,59.36,59.25,59.28,4640.0,49.3821,49.4571,49.3655,49.3905,4640.0
2016-04-27 13:20:00,59.3,59.3,59.15,59.19,3100.0,49.4071,49.4071,49.2821,49.3155,3100.0
2016-04-27 13:25:00,59.16,59.17,59.12,59.16,5900.0,49.2905,49.2988,49.2572,49.2905,5900.0
2016-04-27 13:30:00,59.15,59.18,59.13,59.14,13886.0,49.2821,49.3071,49.2655,49.2738,13886.0
2016-04-27 13:35:00,59.16,59.2,59.15,59.19,7029.0,49.2905,49.3238,49.2821,49.3155,7029.0
2016-04-27 13:40:00,59.2,59.28,59.2,59.28,3545.0,49.3238,49.3905,49.3238,49.3905,3545.0
2016-04-27 13:45:00,59.31,59.35,59.3,59.31,6270.0,49.4155,49.4488,49.4071,49.4155,6270.0
2016-04-27 13:50:00,59.31,59.32,59.2,59.21,5742.0,49.4155,49.4238,49.3238,49.3321,5742.0
2016-04-27 13:55:00,59.22,59.22,59.17,59.18,5758.0,49.3405,49.3405,49.2988,49.3071,5758.0
2016-04-27 14:00:00,59.13,59.19,59.02,59.14,22296.0,49.2655,49.3155,49.1738,49.2738,22296.0
2016-04-27 14:05:00,59.15,59.42,59.13,59.42,17953.0,49.2821,49.5071,49.2655,49.5071,17953.0
2016-04-27 14:10:00,59.44,59.46,59.33,59.33,16852.0,49.5238,49.5404,49.4321,49.4321,16852.0
2016-04-27 14:15:00,59.37,59.39,59.28,59.37,13139.0,49.4654,49.4821,49.3905,49.4654,13139.0
2016-04-27 14:20:00,59.37,59.4,59.3,59.34,9594.0,49.4654,49.4904,49.4071,49.4405,9594.0
2016-04-27 14:25:00,59.33,59.4,59.3,59.37,11206.0,49.4321,49.4904,49.4071,49.4654,11206.0
2016-04-27 14:30:00,59.39,59.41,59.31,59.32,6589.0,49.4821,49.4988,49.4155,49.4238,6589.0
2016-04-27 14:35:00,59.31,59.39,59.3,59.32,8231.0,49.4155,49.4821,49.4071,49.4238,8231.0
2016-04-27 14:40:00,59.31,59.37,59.28,59.32,10304.0,49.4155,49.4654,49.3905,49.4238,10304.0
2016-04-27 14:45:00,59.32,59.37,59.22,59.26,24097.0,49.4238,49.4654,49.3405,49.3738,24097.0
2016-04-27 14:50:00,59.26,59.31,59.23,59.3,17570.0,49.3738,49.4155,49.3488,49.4071,17570.0
2016-04-27 14:55:00,59.31,59.35,59.29,59.33,6926.0,49.4155,49.4488,49.3988,49.4321,6926.0
2016-04-27 15:00:00,59.34,59.5,59.3,59.46,10346.0,49.4405,49.5738,49.4071,49.5404,10346.0
2016-04-27 15:05:00,59.47,59.53,59.44,59.5,10599.0,49.5488,49.5988,49.5238,49.5738,10599.0
2016-04-27 15:10:00,59.5,59.58,59.49,59.52,10366.0,49.5738,49.6404,49.5654,49.5904,10366.0
2016-04-27 15:15:00,59.53,59.6,59.51,59.59,10040.0,49.5988,49.6571,49.5821,49.6487,10040.0
2016-04-27 15:20:00,59.6,59.71,59.6,59.7,40755.0,49.6571,49.7487,49.6571,49.7404,40755.0
2016-04-27 15:25:00,59.7,59.7,59.56,59.65,29111.0,49.7404,49.7404,49.6237,49.6987,29111.0
2016-04-27 15:30:00,59.65,59.73,59.61,59.72,19962.0,49.6987,49.7654,49.6654,49.7571,19962.0
2016-04-27 15:35:00,59.71,59.75,59.66,59.73,21258.0,49.7487,49.7821,49.7071,49.7654,21258.0
2016-04-27 15:40:00,59.73,59.74,59.69,59.72,40699.0,49.7654,49.7737,49.7321,49.7571,40699.0
2016-04-27 15:45:00,59.72,59.76,59.69,59.7,17622.0,49.7571,49.7904,49.7321,49.7404,17622.0
2016-04-27 15:50:00,59.7,59.71,59.63,59.65,34583.0,49.7404,49.7487,49.6821,49.6987,34583.0
2016-04-27 15:55:00,59.65,59.68,59.61,59.65,57175.0,49.6987,49.7237,49.6654,49.6987,57175.0
2016-04-28 09:30:00,59.2,59.4,58.92,58.96,20428.0,49.3238,49.4904,49.0905,49.1238,20428.0
2016-04-28 09:35:00,58.93,59.05,58.88,59.04,38272.0,49.0988,49.1988,49.0572,49.1905,38272.0
2016-04-28 09:40:00,59.01,59.25,58.95,59.22,31265.0,49.1655,49.3655,49.1155,49.3405,31265.0
2016-04-28 09:45:00,59.25,59.46,59.25,59.4,12111.0,49.3655,49.5404,49.3655,49.4904,12111.0
2016-04-28 09:50:00,59.38,59.43,59.06,59.06,19715.0,49.4738,49.5154,49.2072,49.2072,19715.0
2016-04-28 09:55:00,59.1,59.22,59.06,59.19,8145.0,49.2405,49.3405,49.2072,49.3155,8145.0
2016-04-28 10:00:00,59.18,59.28,59.17,59.21,14363.0,49.3071,49.3905,49.2988,49.3321,14363.0
2016-04-28 10:05:00,59.23,59.33,59.14,59.18,27828.0,49.3488,49.4321,49.2738,49.3071,27828.0
2016-04-28 10:10:00,59.18,59.3,59.18,59.3,11766.0,49.3071,49.4071,49.3071,49.4071,11766.0
2016-04-28 10:15:00,59.32,59.34,59.23,59.31,4949.0,49.4238,49.4405,49.3488,49.4155,4949.0
2016-04-28 10:20:00,59.31,59.34,59.27,59.31,3864.0,49.4155,49.4405,49.3821,49.4155,3864.0
2016-04-28 10:25:00,59.32,59.34,59.23,59.23,2514.0,49.4238,49.4405,49.3488,49.3488,2514.0
2016-04-28 10:30:00,59.25,59.29,59.21,59.24,4877.0,49.3655,49.3988,49.3321,49.3571,4877.0
2016-04-28 10:35:00,59.28,59.48,59.28,59.46,2662.0,49.3905,49.5571,49.3905,49.5404,2662.0
2016-04-28 10:40:00,59.47,59.47,59.42,59.43,7619.0,49.5488,49.5488,49.5071,49.5154,7619.0
2016-04-28 10:45:00,59.43,59.56,59.43,59.48,14950.0,49.5154,49.6237,49.5154,49.5571,14950.0
2016-04-28 10:50:00,59.47,59.49,59.42,59.45,5408.0,49.5488,49.5654,49.5071,49.5321,5408.0
2016-04-28 10:55:00,59.45,59.5,59.45,59.48,7392.0,49.5321,49.5738,49.5321,49.5571,7392.0
2016-04-28 11:00:00,59.5,59.52,59.42,59.44,7307.0,49.5738,49.5904,49.5071,49.5238,7307.0
2016-04-28 11:05:00,59.45,59.47,59.41,59.42,4219.0,49.5321,49.5488,49.4988,49.5071,4219.0
2016-04-28 11:10:00,59.44,59.44,59.38,59.38,3316.0,49.5238,49.5238,49.4738,49.4738,3316.0
2016-04-28 11:15:00,59.45,59.46,59.39,59.46,3341.0,49.5321,49.5404,49.4821,49.5404,3341.0
2016-04-28 11:20:00,59.46,59.47,59.38,59.43,10291.0,49.5404,49.5488,49.4738,49.5154,10291.0
2016-04-28 11:25:00,59.42,59.49,59.42,59.45,5940.0,49.5071,49.5654,49.5071,49.5321,5940.0
2016-04-28 11:30:00,59.46,59.51,59.46,59.48,8069.0,49.5404,49.5821,49.5404,49.5571,8069.0
2016-04-28 11:35:00,59.49,59.49,59.45,59.45,3816.0,49.5654,49.5654,49.5321,49.5321,3816.0
2016-04-28 11:40:00,59.46,59.48,59.43,59.44,7845.0,49.5404,49.5571,49.5154,49.5238,7845.0
2016-04-28 11:45:00,59.45,59.51,59.44,59.44,11800.0,49.5321,49.5821,49.5238,49.5238,11800.0
2016-04-28 11:50:00,59.44,59.47,59.4,59.4,8356.0,49.5238,49.5488,49.4904,49.4904,8356.0
2016-04-28 11:55:00,59.39,59.41,59.37,59.4,5868.0,49.4821,49.4988,49.4654,49.4904,5868.0
2016-04-28 12:00:00,59.41,59.44,59.38,59.41,4507.0,49.4988,49.5238,49.4738,49.4988,4507.0
2016-04-28 12:05:00,59.41,59.44,59.4,59.4,7210.0,49.4988,49.5238,49.4904,49.4904,7210.0
2016-04-28 12:10:00,59.4,59.42,59.29,59.29,15918.0,49.4904,49.5071,49.3988,49.3988,15918.0
2016-04-28 12:15:00,59.27,59.33,59.27,59.29,3515.0,49.3821,49.4321,49.3821,49.3988,3515.0
2016-04-28 12:20:00,59.27,59.33,59.23,59.33,4403.0,49.3821,49.4321,49.3488,49.4321,4403.0
2016-04-28 12:25:00,59.3,59.3,59.18,59.19,5579.0,49.4071,49.4071,49.3071,49.3155,5579.0
2016-04-28 12:30:00,59.19,59.23,59.17,59.22,8296.0,49.3155,49.3488,49.2988,49.3405,8296.0
2016-04-28 12:35:00,59.22,59.22,59.15,59.15,19859.0,49.3405,49.3405,49.2821,49.2821,19859.0
2016-04-28 12:40:00,59.16,59.17,59.13,59.14,6100.0,49.2905,49.2988,49.2655,49.2738,6100.0
2016-04-28 12:45:00,59.14,59.15,59.1,59.12,6382.0,49.2738,49.2821,49.2405,49.2572,6382.0
2016-04-28 12:50:00,59.11,59.11,59.02,59.05,14113.0,49.2488,49.2488,49.1738,49.1988,14113.0
2016-04-28 12:55:00,59.06,59.09,59.03,59.03,9278.0,49.2072,49.2322,49.1822,49.1822,9278.0
2016-04-28 13:00:00,59.04,59.07,58.91,58.94,41035.0,49.1905,49.2155,49.0822,49.1072,41035.0
2016-04-28 13:05:00,58.93,58.98,58.88,58.93,67570.0,49.0988,49.1405,49.0572,49.0988,67570.0
2016-04-28 13:10:00,58.95,58.95,58.85,58.9,27373.0,49.1155,49.1155,49.0322,49.0739,27373.0
2016-04-28 13:15:00,58.9,58.9,58.81,58.86,12058.0,49.0739,49.0739,48.9989,49.0405,12058.0
2016-04-28 13:20:00,58.86,58.87,58.81,58.85,7795.0,49.0405,49.0489,48.9989,49.0322,7795.0
2016-04-28 13:25:00,58.85,58.88,58.83,58.84,11713.0,49.0322,49.0572,49.0155,49.0239,11713.0
2016-04-28 13:30:00,58.85,58.91,58.84,58.88,13205.0,49.0322,49.0822,49.0239,49.0572,13205.0
2016-04-28 13:35:00,58.88,58.88,58.8,58.8,27120.0,49.0572,49.0572,48.9905,48.9905,27120.0
2016-04-28 13:40:00,58.8,58.81,58.77,58.77,6662.0,48.9905,48.9989,48.9655,48.9655,6662.0
2016-04-28 13:45:00,58.77,58.77,58.68,58.68,30499.0,48.9655,48.9655,48.8906,48.8906,30499.0
2016-04-28 13:50:00,58.68,58.77,58.67,58.72,21793.0,48.8906,48.9655,48.8822,48.9239,21793.0
2016-04-28 13:55:00,58.72,58.72,58.65,58.65,11344.0,48.9239,48.9239,48.8656,48.8656,11344.0
2016-04-28 14:00:00,58.65,58.77,58.65,58.7,19906.0,48.8656,48.9655,48.8656,48.9072,19906.0
2016-04-28 14:05:00,58.73,58.73,58.66,58.66,18394.0,48.9322,48.9322,48.8739,48.8739,18394.0
2016-04-28 14:10:00,58.65,58.68,58.6,58.64,19109.0,48.8656,48.8906,48.8239,48.8572,19109.0
2016-04-28 14:15:00,58.64,58.7,58.64,58.67,13013.0,48.8572,48.9072,48.8572,48.8822,13013.0
2016-04-28 14:20:00,58.67,58.67,58.6,58.64,7393.0,48.8822,48.8822,48.8239,48.8572,7393.0
2016-04-28 14:25:00,58.63,58.75,58.62,58.73,15160.0,48.8489,48.9489,48.8406,48.9322,15160.0
2016-04-28 14:30:00,58.72,58.72,58.62,58.66,7828.0,48.9239,48.9239,48.8406,48.8739,7828.0
2016-04-28 14:35:00,58.64,58.65,58.45,58.52,33479.0,48.8572,48.8656,48.6989,48.7572,33479.0
2016-04-28 14:40:00,58.52,58.54,58.34,58.35,117804.0,48.7572,48.7739,48.6073,48.6156,117804.0
2016-04-28 14:45:00,58.36,58.39,58.27,58.29,87322.0,48.6239,48.6489,48.549,48.5656,87322.0
2016-04-28 14:50:00,58.3,58.3,58.2,58.24,29341.0,48.574,48.574,48.4906,48.524,29341.0
2016-04-28 14:55:00,58.23,58.24,58.17,58.18,29066.0,48.5156,48.524,48.4656,48.474,29066.0
2016-04-28 15:00:00,58.18,58.25,58.1,58.13,49116.0,48.474,48.5323,48.4073,48.4323,49116.0
2016-04-28 15:05:00,58.13,58.14,57.99,58.0,62813.0,48.4323,48.4406,48.3157,48.324,62813.0
2016-04-28 15:10:00,57.99,58.02,57.84,57.89,43736.0,48.3157,48.3407,48.1907,48.2324,43736.0
2016-04-28 15:15:00,57.89,57.97,57.82,57.89,52107.0,48.2324,48.299,48.174,48.2324,52107.0
2016-04-28 15:20:00,57.89,57.97,57.8,57.82,31649.0,48.2324,48.299,48.1574,48.174,31649.0
2016-04-28 15:25:00,57.83,57.83,57.66,57.71,23446.0,48.1824,48.1824,48.0407,48.0824,23446.0
2016-04-28 15:30:00,57.7,57.8,57.66,57.66,28169.0,48.074,48.1574,48.0407,48.0407,28169.0
2016-04-28 15:35:00,57.66,57.7,57.56,57.58,47319.0,48.0407,48.074,47.9574,47.9741,47319.0
2016-04-28 15:40:00,57.58,57.72,57.58,57.71,54276.0,47.9741,48.0907,47.9741,48.0824,54276.0
2016-04-28 15:45:00,57.72,57.87,57.71,57.76,79166.0,48.0907,48.2157,48.0824,48.124,79166.0
2016-04-28 15:50:00,57.75,57.79,57.72,57.75,98137.0,48.1157,48.149,48.0907,48.1157,98137.0
2016-04-28 15:55:00,57.75,57.93,57.7,57.85,249040.0,48.1157,48.2657,48.074,48.199,249040.0
2016-04-29 09:30:00,57.6,57.63,56.51,57.37,142947.0,47.9907,48.0157,47.0826,47.7991,142947.0
2016-04-29 09:35:00,57.3,57.34,56.64,56.83,30117.0,47.7408,47.7741,47.1909,47.3492,30117.0
2016-04-29 09:40:00,56.84,56.9,56.5,56.5,24335.0,47.3575,47.4075,47.0742,47.0742,24335.0
2016-04-29 09:45:00,56.53,56.59,56.3,56.35,25688.0,47.0992,47.1492,46.9076,46.9493,25688.0
2016-04-29 09:50:00,56.35,56.47,56.19,56.26,20304.0,46.9493,47.0492,46.816,46.8743,20304.0
2016-04-29 09:55:00,56.27,56.38,56.07,56.15,17349.0,46.8826,46.9743,46.716,46.7826,17349.0
2016-04-29 10:00:00,56.14,56.19,55.92,56.19,27857.0,46.7743,46.816,46.591,46.816,27857.0
2016-04-29 10:05:00,56.16,56.19,56.05,56.12,18209.0,46.791,46.816,46.6993,46.7576,18209.0
2016-04-29 10:10:00,56.13,56.48,56.08,56.42,38123.0,46.766,47.0576,46.7243,47.0076,38123.0
2016-04-29 10:15:00,56.43,56.44,56.31,56.34,15450.0,47.0159,47.0243,46.9159,46.9409,15450.0
2016-04-29 10:20:00,56.3,56.53,56.29,56.5,33521.0,46.9076,47.0992,46.8993,47.0742,33521.0
2016-04-29 10:25:00,56.46,56.48,56.29,56.44,24183.0,47.0409,47.0576,46.8993,47.0243,24183.0
2016-04-29 10:30:00,56.42,56.47,56.37,56.46,18913.0,47.0076,47.0492,46.9659,47.0409,18913.0
2016-04-29 10:35:00,56.47,56.69,56.47,56.61,15438.0,47.0492,47.2325,47.0492,47.1659,15438.0
2016-04-29 10:40:00,56.62,56.67,56.43,56.48,13574.0,47.1742,47.2159,47.0159,47.0576,13574.0
2016-04-29 10:45:00,56.48,56.52,56.47,56.51,67675.0,47.0576,47.0909,47.0492,47.0826,67675.0
2016-04-29 10:50:00,56.51,56.52,56.39,56.41,29870.0,47.0826,47.0909,46.9826,46.9993,29870.0
2016-04-29 10:55:00,56.41,56.45,56.39,56.44,9982.0,46.9993,47.0326,46.9826,47.0243,9982.0
2016-04-29 11:00:00,56.46,56.46,56.26,56.33,13857.0,47.0409,47.0409,46.8743,46.9326,13857.0
2016-04-29 11:05:00,56.34,56.42,56.33,56.39,6524.0,46.9409,47.0076,46.9326,46.9826,6524.0
2016-04-29 11:10:00,56.39,56.46,56.34,56.4,12664.0,46.9826,47.0409,46.9409,46.9909,12664.0
2016-04-29 11:15:00,56.39,56.39,56.25,56.27,11473.0,46.9826,46.9826,46.8659,46.8826,11473.0
2016-04-29 11:20:00,56.25,56.27,56.05,56.08,23476.0,46.8659,46.8826,46.6993,46.7243,23476.0
2016-04-29 11:25:00,56.11,56.15,56.03,56.06,11533.0,46.7493,46.7826,46.6826,46.7076,11533.0
2016-04-29 11:30:00,56.08,56.12,56.07,56.09,5845.0,46.7243,46.7576,46.716,46.7326,5845.0
2016-04-29 11:35:00,56.08,56.09,55.97,56.09,15987.0,46.7243,46.7326,46.6327,46.7326,15987.0
2016-04-29 11:40:00,56.07,56.16,56.02,56.05,18215.0,46.716,46.791,46.6743,46.6993,18215.0
2016-04-29 11:45:00,56.07,56.07,55.96,56.03,6962.0,46.716,46.716,46.6243,46.6826,6962.0
2016-04-29 11:50:00,56.07,56.2,56.07,56.16,7651.0,46.716,46.8243,46.716,46.791,7651.0
2016-04-29 11:55:00,56.17,56.33,56.16,56.19,21292.0,46.7993,46.9326,46.791,46.816,21292.0
2016-04-29 12:00:00,56.22,56.25,56.16,56.18,14418.0,46.841,46.8659,46.791,46.8076,14418.0
2016-04-29 12:05:00,56.18,56.31,56.18,56.26,15159.0,46.8076,46.9159,46.8076,46.8743,15159.0
2016-04-29 12:10:00,56.24,56.26,56.15,56.15,6839.0,46.8576,46.8743,46.7826,46.7826,6839.0
2016-04-29 12:15:00,56.14,56.26,56.13,56.25,4943.0,46.7743,46.8743,46.766,46.8659,4943.0
2016-04-29 12:20:00,56.28,56.31,56.23,56.24,4085.0,46.8909,46.9159,46.8493,46.8576,4085.0
2016-04-29 12:25:00,56.23,56.34,56.22,56.26,17632.0,46.8493,46.9409,46.841,46.8743,17632.0
2016-04-29 12:30:00,56.28,56.36,56.22,56.29,5300.0,46.8909,46.9576,46.841,46.8993,5300.0
2016-04-29 12:35:00,56.28,56.34,56.25,56.33,3600.0,46.8909,46.9409,46.8659,46.9326,3600.0
2016-04-29 12:40:00,56.31,56.31,56.22,56.23,6041.0,46.9159,46.9159,46.841,46.8493,6041.0
2016-04-29 12:45:00,56.23,56.29,56.23,56.27,3300.0,46.8493,46.8993,46.8493,46.8826,3300.0
2016-04-29 12:50:00,56.29,56.31,56.19,56.24,7390.0,46.8993,46.9159,46.816,46.8576,7390.0
2016-04-29 12:55:00,56.23,56.24,56.16,56.19,11308.0,46.8493,46.8576,46.791,46.816,11308.0
2016-04-29 13:00:00,56.2,56.29,56.19,56.27,8116.0,46.8243,46.8993,46.816,46.8826,8116.0
2016-04-29 13:05:00,56.25,56.31,56.23,56.28,5551.0,46.8659,46.9159,46.8493,46.8909,5551.0
2016-04-29 13:10:00,56.27,56.34,56.25,56.34,4844.0,46.8826,46.9409,46.8659,46.9409,4844.0
2016-04-29 13:15:00,56.35,56.43,56.33,56.43,4885.0,46.9493,47.0159,46.9326,47.0159,4885.0
2016-04-29 13:20:00,56.42,56.46,56.4,56.45,5187.0,47.0076,47.0409,46.9909,47.0326,5187.0
2016-04-29 13:25:00,56.47,56.52,56.45,56.45,12156.0,47.0492,47.0909,47.0326,47.0326,12156.0
2016-04-29 13:30:00,56.44,56.47,56.36,56.37,8965.0,47.0243,47.0492,46.9576,46.9659,8965.0
2016-04-29 13:35:00,56.36,56.37,56.29,56.35,91924.0,46.9576,46.9659,46.8993,46.9493,91924.0
2016-04-29 13:40:00,56.34,56.34,56.26,56.28,9022.0,46.9409,46.9409,46.8743,46.8909,9022.0
2016-04-29 13:45:00,56.27,56.31,56.25,56.28,10487.0,46.8826,46.9159,46.8659,46.8909,10487.0
2016-04-29 13:50:00,56.3,56.3,56.24,56.26,10622.0,46.9076,46.9076,46.8576,46.8743,10622.0
2016-04-29 13:55:00,56.25,56.25,56.1,56.1,13198.0,46.8659,46.8659,46.741,46.741,13198.0
2016-04-29 14:00:00,56.09,56.2,56.08,56.2,17206.0,46.7326,46.8243,46.7243,46.8243,17206.0
2016-04-29 14:05:00,56.19,56.19,56.03,56.06,17310.0,46.816,46.816,46.6826,46.7076,17310.0
2016-04-29 14:10:00,56.05,56.05,55.97,55.98,21948.0,46.6993,46.6993,46.6327,46.641,21948.0
2016-04-29 14:15:00,55.97,56.08,55.96,56.06,19831.0,46.6327,46.7243,46.6243,46.7076,19831.0
2016-04-29 14:20:00,56.08,56.08,56.0,56.04,13793.0,46.7243,46.7243,46.6577,46.691,13793.0
2016-04-29 14:25:00,56.03,56.1,56.02,56.06,15104.0,46.6826,46.741,46.6743,46.7076,15104.0
2016-04-29 14:30:00,56.05,56.07,56.0,56.05,12694.0,46.6993,46.716,46.6577,46.6993,12694.0
2016-04-29 14:35:00,56.04,56.04,55.92,55.93,10529.0,46.691,46.691,46.591,46.5993,10529.0
2016-04-29 14:40:00,55.94,55.98,55.88,55.9,39408.0,46.6077,46.641,46.5577,46.5743,39408.0
2016-04-29 14:45:00,55.9,56.01,55.9,56.01,15651.0,46.5743,46.666,46.5743,46.666,15651.0
2016-04-29 14:50:00,56.0,56.0,55.91,55.99,17590.0,46.6577,46.6577,46.5827,46.6493,17590.0
2016-04-29 14:55:00,55.98,56.01,55.91,55.93,21859.0,46.641,46.666,46.5827,46.5993,21859.0
2016-04-29 15:00:00,55.95,56.04,55.91,55.92,38817.0,46.616,46.691,46.5827,46.591,38817.0
2016-04-29 15:05:00,55.92,56.04,55.88,56.01,19782.0,46.591,46.691,46.5577,46.666,19782.0
2016-04-29 15:10:00,56.0,56.16,56.0,56.12,18455.0,46.6577,46.791,46.6577,46.7576,18455.0
2016-04-29 15:15:00,56.12,56.15,56.07,56.1,16705.0,46.7576,46.7826,46.716,46.741,16705.0
2016-04-29 15:20:00,56.1,56.1,55.97,55.98,36840.0,46.741,46.741,46.6327,46.641,36840.0
2016-04-29 15:25:00,55.97,56.02,55.95,55.99,30189.0,46.6327,46.6743,46.616,46.6493,30189.0
2016-04-29 15:30:00,55.99,56.18,55.98,56.17,24558.0,46.6493,46.8076,46.641,46.7993,24558.0
2016-04-29 15:35:00,56.17,56.2,56.13,56.14,30525.0,46.7993,46.8243,46.766,46.7743,30525.0
2016-04-29 15:40:00,56.15,56.16,56.08,56.1,46670.0,46.7826,46.791,46.7243,46.741,46670.0
2016-04-29 15:45:00,56.1,56.22,56.09,56.14,64013.0,46.741,46.841,46.7326,46.7743,64013.0
2016-04-29 15:50:00,56.14,56.33,56.14,56.32,135340.0,46.7743,46.9326,46.7743,46.9243,135340.0
2016-04-29 15:55:00,56.33,56.36,56.27,56.31,272551.0,46.9326,46.9576,46.8826,46.9159,272551.0
2016-05-02 09:30:00,56.31,56.39,55.97,56.02,53738.0,46.9159,46.9826,46.6327,46.6743,53738.0
2016-05-02 09:35:00,56.03,56.18,55.96,56.07,20739.0,46.6826,46.8076,46.6243,46.716,20739.0
2016-05-02 09:40:00,56.07,56.32,56.07,56.22,28387.0,46.716,46.9243,46.716,46.841,28387.0
2016-05-02 09:45:00,56.23,56.39,56.19,56.19,42237.0,46.8493,46.9826,46.816,46.816,42237.0
2016-05-02 09:50:00,56.21,56.42,56.15,56.31,22345.0,46.8326,47.0076,46.7826,46.9159,22345.0
2016-05-02 09:55:00,56.3,56.3,56.09,56.15,11956.0,46.9076,46.9076,46.7326,46.7826,11956.0
2016-05-02 10:00:00,56.18,56.27,56.15,56.17,40930.0,46.8076,46.8826,46.7826,46.7993,40930.0
2016-05-02 10:05:00,56.18,56.43,56.16,56.42,14479.0,46.8076,47.0159,46.791,47.0076,14479.0
2016-05-02 10:10:00,56.42,56.5,56.42,56.5,6956.0,47.0076,47.0742,47.0076,47.0742,6956.0
2016-05-02 10:15:00,56.48,56.6,56.47,56.57,13113.0,47.0576,47.1576,47.0492,47.1326,13113.0
2016-05-02 10:20:00,56.58,56.62,56.56,56.61,27459.0,47.1409,47.1742,47.1242,47.1659,27459.0
2016-05-02 10:25:00,56.6,56.68,56.6,56.62,12239.0,47.1576,47.2242,47.1576,47.1742,12239.0
2016-05-02 10:30:00,56.62,56.67,56.59,56.59,29952.0,47.1742,47.2159,47.1492,47.1492,29952.0
2016-05-02 10:35:00,56.56,56.59,56.53,56.53,7640.0,47.1242,47.1492,47.0992,47.0992,7640.0
2016-05-02 10:40:00,56.5,56.64,56.47,56.61,25468.0,47.0742,47.1909,47.0492,47.1659,25468.0
2016-05-02 10:45:00,56.63,56.76,56.63,56.76,8400.0,47.1826,47.2909,47.1826,47.2909,8400.0
2016-05-02 10:50:00,56.77,56.77,56.61,56.65,5720.0,47.2992,47.2992,47.1659,47.1992,5720.0
2016-05-02 10:55:00,56.61,56.61,56.51,56.51,4922.0,47.1659,47.1659,47.0826,47.0826,4922.0
2016-05-02 11:00:00,56.52,56.52,56.47,56.51,5615.0,47.0909,47.0909,47.0492,47.0826,5615.0
2016-05-02 11:05:00,56.52,56.68,56.52,56.63,7467.0,47.0909,47.2242,47.0909,47.1826,7467.0
2016-05-02 11:10:00,56.69,56.75,56.69,56.73,13698.0,47.2325,47.2825,47.2325,47.2659,13698.0
2016-05-02 11:15:00,56.7,56.72,56.63,56.66,6500.0,47.2409,47.2575,47.1826,47.2075,6500.0
2016-05-02 11:20:00,56.67,56.67,56.53,56.57,6954.0,47.2159,47.2159,47.0992,47.1326,6954.0
2016-05-02 11:25:00,56.56,56.67,56.53,56.63,61963.0,47.1242,47.2159,47.0992,47.1826,61963.0
2016-05-02 11:30:00,56.63,56.67,56.58,56.67,14256.0,47.1826,47.2159,47.1409,47.2159,14256.0
2016-05-02 11:35:00,56.67,56.77,56.66,56.75,11230.0,47.2159,47.2992,47.2075,47.2825,11230.0
2016-05-02 11:40:00,56.75,56.75,56.65,56.66,6713.0,47.2825,47.2825,47.1992,47.2075,6713.0
2016-05-02 11:45:00,56.66,56.66,56.61,56.64,5063.0,47.2075,47.2075,47.1659,47.1909,5063.0
2016-05-02 11:50:00,56.66,56.66,56.54,56.64,52723.0,47.2075,47.2075,47.1076,47.1909,52723.0
2016-05-02 11:55:00,56.65,56.72,56.59,56.59,7412.0,47.1992,47.2575,47.1492,47.1492,7412.0
2016-05-02 12:00:00,56.58,56.64,56.53,56.58,13141.0,47.1409,47.1909,47.0992,47.1409,13141.0
2016-05-02 12:05:00,56.59,56.62,56.54,56.56,13829.0,47.1492,47.1742,47.1076,47.1242,13829.0
2016-05-02 12:10:00,56.57,56.62,56.54,56.54,8670.0,47.1326,47.1742,47.1076,47.1076,8670.0
2016-05-02 12:15:00,56.54,56.6,56.53,56.58,42715.0,47.1076,47.1576,47.0992,47.1409,42715.0
2016-05-02 12:20:00,56.58,56.68,56.58,56.63,7689.0,47.1409,47.2242,47.1409,47.1826,7689.0
2016-05-02 12:25:00,56.64,56.69,56.64,56.66,7700.0,47.1909,47.2325,47.1909,47.2075,7700.0
2016-05-02 12:30:00,56.66,56.73,56.62,56.7,16654.0,47.2075,47.2659,47.1742,47.2409,16654.0
2016-05-02 12:35:00,56.71,56.79,56.71,56.77,5189.0,47.2492,47.3159,47.2492,47.2992,5189.0
2016-05-02 12:40:00,56.79,56.79,56.72,56.76,3902.0,47.3159,47.3159,47.2575,47.2909,3902.0
2016-05-02 12:45:00,56.77,56.79,56.76,56.77,4871.0,47.2992,47.3159,47.2909,47.2992,4871.0
2016-05-02 12:50:00,56.77,56.78,56.75,56.76,3098.0,47.2992,47.3075,47.2825,47.2909,3098.0
2016-05-02 12:55:00,56.77,56.79,56.72,56.73,14947.0,47.2992,47.3159,47.2575,47.2659,14947.0
2016-05-02 13:00:00,56.74,56.74,56.71,56.71,2676.0,47.2742,47.2742,47.2492,47.2492,2676.0
2016-05-02 13:05:00,56.7,56.75,56.7,56.74,12882.0,47.2409,47.2825,47.2409,47.2742,12882.0
2016-05-02 13:10:00,56.74,56.87,56.73,56.87,5605.0,47.2742,47.3825,47.2659,47.3825,5605.0
2016-05-02 13:15:00,56.88,56.93,56.85,56.91,5023.0,47.3908,47.4325,47.3659,47.4158,5023.0
2016-05-02 13:20:00,56.91,56.91,56.85,56.88,10194.0,47.4158,47.4158,47.3659,47.3908,10194.0
2016-05-02 13:25:00,56.86,56.86,56.79,56.83,6919.0,47.3742,47.3742,47.3159,47.3492,6919.0
2016-05-02 13:30:00,56.84,56.86,56.81,56.84,10149.0,47.3575,47.3742,47.3325,47.3575,10149.0
2016-05-02 13:35:00,56.85,56.85,56.8,56.82,7651.0,47.3659,47.3659,47.3242,47.3409,7651.0
2016-05-02 13:40:00,56.83,56.88,56.83,56.85,7343.0,47.3492,47.3908,47.3492,47.3659,7343.0
2016-05-02 13:45:00,56.85,56.89,56.82,56.89,5300.0,47.3659,47.3992,47.3409,47.3992,5300.0
2016-05-02 13:50:00,56.88,56.88,56.83,56.87,14306.0,47.3908,47.3908,47.3492,47.3825,14306.0
2016-05-02 13:55:00,56.87,56.88,56.78,56.79,8246.0,47.3825,47.3908,47.3075,47.3159,8246.0
2016-05-02 14:00:00,56.8,56.8,56.78,56.8,6900.0,47.3242,47.3242,47.3075,47.3242,6900.0
2016-05-02 14:05:00,56.8,56.88,56.8,56.85,7022.0,47.3242,47.3908,47.3242,47.3659,7022.0
2016-05-02 14:10:00,56.85,56.88,56.83,56.83,5055.0,47.3659,47.3908,47.3492,47.3492,5055.0
2016-05-02 14:15:00,56.84,56.89,56.83,56.83,10507.0,47.3575,47.3992,47.3492,47.3492,10507.0
2016-05-02 14:20:00,56.83,56.9,56.83,56.9,11141.0,47.3492,47.4075,47.3492,47.4075,11141.0
2016-05-02 14:25:00,56.9,56.9,56.86,56.88,6483.0,47.4075,47.4075,47.3742,47.3908,6483.0
2016-05-02 14:30:00,56.88,56.9,56.85,56.88,9891.0,47.3908,47.4075,47.3659,47.3908,9891.0
2016-05-02 14:35:00,56.86,56.88,56.85,56.86,6803.0,47.3742,47.3908,47.3659,47.3742,6803.0
2016-05-02 14:40:00,56.86,56.86,56.82,56.84,6354.0,47.3742,47.3742,47.3409,47.3575,6354.0
2016-05-02 14:45:00,56.83,56.86,56.83,56.85,9355.0,47.3492,47.3742,47.3492,47.3659,9355.0
2016-05-02 14:50:00,56.85,56.86,56.78,56.78,7006.0,47.3659,47.3742,47.3075,47.3075,7006.0
2016-05-02 14:55:00,56.79,56.87,56.78,56.84,12048.0,47.3159,47.3825,47.3075,47.3575,12048.0
2016-05-02 15:00:00,56.84,56.89,56.84,56.87,8492.0,47.3575,47.3992,47.3575,47.3825,8492.0
2016-05-02 15:05:00,56.87,56.97,56.86,56.97,14484.0,47.3825,47.4658,47.3742,47.4658,14484.0
2016-05-02 15:10:00,56.97,56.99,56.94,56.96,7373.0,47.4658,47.4825,47.4408,47.4575,7373.0
2016-05-02 15:15:00,56.96,56.96,56.9,56.91,8593.0,47.4575,47.4575,47.4075,47.4158,8593.0
2016-05-02 15:20:00,56.92,56.95,56.9,56.95,11953.0,47.4242,47.4492,47.4075,47.4492,11953.0
2016-05-02 15:25:00,56.95,56.99,56.95,56.96,7741.0,47.4492,47.4825,47.4492,47.4575,7741.0
2016-05-02 15:30:00,56.96,56.97,56.92,56.96,22892.0,47.4575,47.4658,47.4242,47.4575,22892.0
2016-05-02 15:35:00,56.95,57.04,56.95,57.03,11356.0,47.4492,47.5242,47.4492,47.5158,11356.0
2016-05-02 15:40:00,57.02,57.03,56.94,57.02,32661.0,47.5075,47.5158,47.4408,47.5075,32661.0
2016-05-02 15:45:00,57.02,57.03,57.0,57.03,16130.0,47.5075,47.5158,47.4908,47.5158,16130.0
2016-05-02 15:50:00,57.03,57.03,56.95,56.97,33434.0,47.5158,47.5158,47.4492,47.4658,33434.0
2016-05-02 15:55:00,56.97,57.02,56.96,57.01,135976.0,47.4658,47.5075,47.4575,47.4992,135976.0
2016-05-03 09:30:00,56.33,56.52,56.21,56.45,30185.0,46.9326,47.0909,46.8326,47.0326,30185.0
2016-05-03 09:35:00,56.45,56.58,56.27,56.57,33112.0,47.0326,47.1409,46.8826,47.1326,33112.0
2016-05-03 09:40:00,56.55,56.72,56.5,56.7,15370.0,47.1159,47.2575,47.0742,47.2409,15370.0
2016-05-03 09:45:00,56.71,56.71,56.36,56.41,25416.0,47.2492,47.2492,46.9576,46.9993,25416.0
2016-05-03 09:50:00,56.4,56.57,56.38,56.52,10890.0,46.9909,47.1326,46.9743,47.0909,10890.0
2016-05-03 09:55:00,56.52,56.52,56.41,56.51,9220.0,47.0909,47.0909,46.9993,47.0826,9220.0
2016-05-03 10:00:00,56.49,56.49,56.36,56.4,8846.0,47.0659,47.0659,46.9576,46.9909,8846.0
2016-05-03 10:05:00,56.38,56.46,56.32,56.33,13689.0,46.9743,47.0409,46.9243,46.9326,13689.0
2016-05-03 10:10:00,56.35,56.35,56.24,56.24,9132.0,46.9493,46.9493,46.8576,46.8576,9132.0
2016-05-03 10:15:00,56.22,56.31,56.17,56.3,14108.0,46.841,46.9159,46.7993,46.9076,14108.0
2016-05-03 10:20:00,56.31,56.35,56.23,56.32,12004.0,46.9159,46.9493,46.8493,46.9243,12004.0
2016-05-03 10:25:00,56.3,56.38,56.29,56.36,20535.0,46.9076,46.9743,46.8993,46.9576,20535.0
2016-05-03 10:30:00,56.32,56.34,56.25,56.29,15637.0,46.9243,46.9409,46.8659,46.8993,15637.0
2016-05-03 10:35:00,56.28,56.29,56.22,56.26,15303.0,46.8909,46.8993,46.841,46.8743,15303.0
2016-05-03 10:40:00,56.26,56.36,56.2,56.33,16202.0,46.8743,46.9576,46.8243,46.9326,16202.0
2016-05-03 10:45:00,56.32,56.32,56.25,56.28,6329.0,46.9243,46.9243,46.8659,46.8909,6329.0
2016-05-03 10:50:00,56.29,56.34,56.24,56.27,6092.0,46.8993,46.9409,46.8576,46.8826,6092.0
2016-05-03 10:55:00,56.28,56.35,56.28,56.32,4927.0,46.8909,46.9493,46.8909,46.9243,4927.0
2016-05-03 11:00:00,56.32,56.33,56.26,56.33,5807.0,46.9243,46.9326,46.8743,46.9326,5807.0
2016-05-03 11:05:00,56.33,56.38,56.27,56.36,4385.0,46.9326,46.9743,46.8826,46.9576,4385.0
2016-05-03 11:10:00,56.34,56.4,56.28,56.35,4200.0,46.9409,46.9909,46.8909,46.9493,4200.0
2016-05-03 11:15:00,56.34,56.34,56.28,56.31,45935.0,46.9409,46.9409,46.8909,46.9159,45935.0
2016-05-03 11:20:00,56.31,56.35,56.27,56.29,7502.0,46.9159,46.9493,46.8826,46.8993,7502.0
2016-05-03 11:25:00,56.29,56.34,56.26,56.26,7970.0,46.8993,46.9409,46.8743,46.8743,7970.0
2016-05-03 11:30:00,56.25,56.29,56.21,56.27,15904.0,46.8659,46.8993,46.8326,46.8826,15904.0
2016-05-03 11:35:00,56.28,56.37,56.28,56.35,4840.0,46.8909,46.9659,46.8909,46.9493,4840.0
2016-05-03 11:40:00,56.37,56.38,56.31,56.38,5256.0,46.9659,46.9743,46.9159,46.9743,5256.0
2016-05-03 11:45:00,56.4,56.41,56.36,56.4,4344.0,46.9909,46.9993,46.9576,46.9909,4344.0
2016-05-03 11:50:00,56.4,56.46,56.39,56.4,6875.0,46.9909,47.0409,46.9826,46.9909,6875.0
2016-05-03 11:55:00,56.4,56.41,56.34,56.34,20960.0,46.9909,46.9993,46.9409,46.9409,20960.0
2016-05-03 12:00:00,56.32,56.37,56.29,56.29,6119.0,46.9243,46.9659,46.8993,46.8993,6119.0
2016-05-03 12:05:00,56.31,56.32,56.24,56.32,3602.0,46.9159,46.9243,46.8576,46.9243,3602.0
2016-05-03 12:10:00,56.32,56.36,56.28,56.28,8345.0,46.9243,46.9576,46.8909,46.8909,8345.0
2016-05-03 12:15:00,56.29,56.4,56.29,56.39,9835.0,46.8993,46.9909,46.8993,46.9826,9835.0
2016-05-03 12:20:00,56.39,56.4,56.32,56.4,5099.0,46.9826,46.9909,46.9243,46.9909,5099.0
2016-05-03 12:25:00,56.4,56.43,56.32,56.35,43965.0,46.9909,47.0159,46.9243,46.9493,43965.0
2016-05-03 12:30:00,56.37,56.38,56.34,56.36,18484.0,46.9659,46.9743,46.9409,46.9576,18484.0
2016-05-03 12:35:00,56.37,56.44,56.35,56.43,10490.0,46.9659,47.0243,46.9493,47.0159,10490.0
2016-05-03 12:40:00,56.44,56.47,56.43,56.43,8024.0,47.0243,47.0492,47.0159,47.0159,8024.0
2016-05-03 12:45:00,56.42,56.47,56.39,56.45,6395.0,47.0076,47.0492,46.9826,47.0326,6395.0
2016-05-03 12:50:00,56.45,56.49,56.45,56.45,10184.0,47.0326,47.0659,47.0326,47.0326,10184.0
2016-05-03 12:55:00,56.44,56.51,56.44,56.5,9333.0,47.0243,47.0826,47.0243,47.0742,9333.0
2016-05-03 13:00:00,56.51,56.52,56.46,56.47,4346.0,47.0826,47.0909,47.0409,47.0492,4346.0
2016-05-03 13:05:00,56.47,56.58,56.46,56.58,5655.0,47.0492,47.1409,47.0409,47.1409,5655.0
2016-05-03 13:10:00,56.56,56.57,56.53,56.53,8524.0,47.1242,47.1326,47.0992,47.0992,8524.0
2016-05-03 13:15:00,56.51,56.57,56.51,56.57,2657.0,47.0826,47.1326,47.0826,47.1326,2657.0
2016-05-03 13:20:00,56.57,56.57,56.49,56.52,13084.0,47.1326,47.1326,47.0659,47.0909,13084.0
2016-05-03 13:25:00,56.51,56.54,56.48,56.49,11298.0,47.0826,47.1076,47.0576,47.0659,11298.0
2016-05-03 13:30:00,56.5,56.53,56.48,56.52,8337.0,47.0742,47.0992,47.0576,47.0909,8337.0
2016-05-03 13:35:00,56.52,56.59,56.49,56.57,8600.0,47.0909,47.1492,47.0659,47.1326,8600.0
2016-05-03 13:40:00,56.6,56.64,56.58,56.58,13703.0,47.1576,47.1909,47.1409,47.1409,13703.0
2016-05-03 13:45:00,56.58,56.6,56.57,56.59,24496.0,47.1409,47.1576,47.1326,47.1492,24496.0
2016-05-03 13:50:00,56.58,56.6,56.54,56.54,23899.0,47.1409,47.1576,47.1076,47.1076,23899.0
2016-05-03 13:55:00,56.53,56.55,56.52,56.52,6300.0,47.0992,47.1159,47.0909,47.0909,6300.0
2016-05-03 14:00:00,56.52,56.52,56.43,56.44,9899.0,47.0909,47.0909,47.0159,47.0243,9899.0
2016-05-03 14:05:00,56.43,56.43,56.39,56.41,5050.0,47.0159,47.0159,46.9826,46.9993,5050.0
2016-05-03 14:10:00,56.42,56.42,56.26,56.29,10388.0,47.0076,47.0076,46.8743,46.8993,10388.0
2016-05-03 14:15:00,56.27,56.35,56.26,56.29,7733.0,46.8826,46.9493,46.8743,46.8993,7733.0
2016-05-03 14:20:00,56.3,56.36,56.29,56.31,13548.0,46.9076,46.9576,46.8993,46.9159,13548.0
2016-05-03 14:25:00,56.3,56.32,56.27,56.31,14019.0,46.9076,46.9243,46.8826,46.9159,14019.0
2016-05-03 14:30:00,56.31,56.31,56.27,56.29,13977.0,46.9159,46.9159,46.8826,46.8993,13977.0
2016-05-03 14:35:00,56.29,56.35,56.29,56.31,26300.0,46.8993,46.9493,46.8993,46.9159,26300.0
2016-05-03 14:40:00,56.31,56.31,56.25,56.26,14547.0,46.9159,46.9159,46.8659,46.8743,14547.0
2016-05-03 14:45:00,56.26,56.28,56.18,56.18,16007.0,46.8743,46.8909,46.8076,46.8076,16007.0
2016-05-03 14:50:00,56.19,56.24,56.18,56.23,7071.0,46.816,46.8576,46.8076,46.8493,7071.0
2016-05-03 14:55:00,56.24,56.26,56.22,56.23,12663.0,46.8576,46.8743,46.841,46.8493,12663.0
2016-05-03 15:00:00,56.25,56.27,56.23,56.24,8186.0,46.8659,46.8826,46.8493,46.8576,8186.0
2016-05-03 15:05:00,56.25,56.33,56.25,56.32,21593.0,46.8659,46.9326,46.8659,46.9243,21593.0
2016-05-03 15:10:00,56.32,56.33,56.2,56.23,12228.0,46.9243,46.9326,46.8243,46.8493,12228.0
2016-05-03 15:15:00,56.23,56.27,56.21,56.26,5403.0,46.8493,46.8826,46.8326,46.8743,5403.0
2016-05-03 15:20:00,56.26,56.3,56.17,56.23,19319.0,46.8743,46.9076,46.7993,46.8493,19319.0
2016-05-03 15:25:00,56.22,56.26,56.17,56.25,10623.0,46.841,46.8743,46.7993,46.8659,10623.0
2016-05-03 15:30:00,56.24,56.27,56.16,56.19,12443.0,46.8576,46.8826,46.791,46.816,12443.0
2016-05-03 15:35:00,56.21,56.23,56.14,56.15,28462.0,46.8326,46.8493,46.7743,46.7826,28462.0
2016-05-03 15:40:00,56.15,56.16,56.08,56.09,60563.0,46.7826,46.791,46.7243,46.7326,60563.0
2016-05-03 15:45:00,56.09,56.29,56.07,56.27,51895.0,46.7326,46.8993,46.716,46.8826,51895.0
2016-05-03 15:50:00,56.28,56.3,56.24,56.25,72516.0,46.8909,46.9076,46.8576,46.8659,72516.0
2016-05-03 15:55:00,56.25,56.26,56.21,56.22,158917.0,46.8659,46.8743,46.8326,46.841,158917.0
2016-05-04 09:30:00,55.79,55.86,55.64,55.78,53900.0,46.4827,46.541,46.3577,46.4744,53900.0
2016-05-04 09:35:00,55.81,55.89,55.72,55.83,52112.0,46.4994,46.566,46.4244,46.516,52112.0
2016-05-04 09:40:00,55.83,55.94,55.63,55.64,65790.0,46.516,46.6077,46.3494,46.3577,65790.0
2016-05-04 09:45:00,55.65,55.65,55.49,55.6,48292.0,46.366,46.366,46.2327,46.3244,48292.0
2016-05-04 09:50:00,55.62,55.87,55.61,55.84,18031.0,46.341,46.5493,46.3327,46.5243,18031.0
2016-05-04 09:55:00,55.84,55.94,55.78,55.89,80053.0,46.5243,46.6077,46.4744,46.566,80053.0
2016-05-04 10:00:00,55.88,56.07,55.83,55.85,29096.0,46.5577,46.716,46.516,46.5327,29096.0
2016-05-04 10:05:00,55.85,55.9,55.79,55.88,31274.0,46.5327,46.5743,46.4827,46.5577,31274.0
2016-05-04 10:10:00,55.9,56.03,55.9,55.99,11730.0,46.5743,46.6826,46.5743,46.6493,11730.0
2016-05-04 10:15:00,55.99,56.13,55.92,55.97,57436.0,46.6493,46.766,46.591,46.6327,57436.0
2016-05-04 10:20:00,55.98,55.99,55.91,55.91,34167.0,46.641,46.6493,46.5827,46.5827,34167.0
2016-05-04 10:25:00,55.91,55.96,55.86,55.89,40242.0,46.5827,46.6243,46.541,46.566,40242.0
2016-05-04 10:30:00,55.89,55.89,55.77,55.83,17046.0,46.566,46.566,46.466,46.516,17046.0
2016-05-04 10:35:00,55.83,55.86,55.76,55.84,15150.0,46.516,46.541,46.4577,46.5243,15150.0
2016-05-04 10:40:00,55.86,55.88,55.77,55.8,14863.0,46.541,46.5577,46.466,46.491,14863.0
2016-05-04 10:45:00,55.81,55.83,55.79,55.8,7228.0,46.4994,46.516,46.4827,46.491,7228.0
2016-05-04 10:50:00,55.8,55.9,55.77,55.9,9201.0,46.491,46.5743,46.466,46.5743,9201.0
2016-05-04 10:55:00,55.94,56.03,55.91,55.97,19048.0,46.6077,46.6826,46.5827,46.6327,19048.0
2016-05-04 11:00:00,55.96,55.99,55.93,55.96,8384.0,46.6243,46.6493,46.5993,46.6243,8384.0
2016-05-04 11:05:00,55.97,55.97,55.93,55.95,19577.0,46.6327,46.6327,46.5993,46.616,19577.0
2016-05-04 11:10:00,55.93,55.96,55.9,55.93,7076.0,46.5993,46.6243,46.5743,46.5993,7076.0
2016-05-04 11:15:00,55.91,55.91,55.86,55.9,17110.0,46.5827,46.5827,46.541,46.5743,17110.0
2016-05-04 11:20:00,55.89,55.93,55.88,55.92,4565.0,46.566,46.5993,46.5577,46.591,4565.0
2016-05-04 11:25:00,55.92,55.92,55.83,55.84,38504.0,46.591,46.591,46.516,46.5243,38504.0
2016-05-04 11:30:00,55.83,55.85,55.74,55.83,20422.0,46.516,46.5327,46.441,46.516,20422.0
2016-05-04 11:35:00,55.86,55.86,55.74,55.77,11800.0,46.541,46.541,46.441,46.466,11800.0
2016-05-04 11:40:00,55.77,55.79,55.75,55.77,6204.0,46.466,46.4827,46.4494,46.466,6204.0
2016-05-04 11:45:00,55.77,55.83,55.73,55.75,12338.0,46.466,46.516,46.4327,46.4494,12338.0
2016-05-04 11:50:00,55.74,55.76,55.73,55.75,16583.0,46.441,46.4577,46.4327,46.4494,16583.0
2016-05-04 11:55:00,55.75,55.75,55.71,55.75,18390.0,46.4494,46.4494,46.416,46.4494,18390.0
2016-05-04 12:00:00,55.73,55.81,55.73,55.78,10839.0,46.4327,46.4994,46.4327,46.4744,10839.0
2016-05-04 12:05:00,55.78,55.86,55.77,55.81,7950.0,46.4744,46.541,46.466,46.4994,7950.0
2016-05-04 12:10:00,55.8,55.81,55.78,55.8,8292.0,46.491,46.4994,46.4744,46.491,8292.0
2016-05-04 12:15:00,55.81,55.81,55.78,55.78,3700.0,46.4994,46.4994,46.4744,46.4744,3700.0
2016-05-04 12:20:00,55.77,55.82,55.76,55.81,8463.0,46.466,46.5077,46.4577,46.4994,8463.0
2016-05-04 12:25:00,55.81,55.88,55.8,55.8,10404.0,46.4994,46.5577,46.491,46.491,10404.0
2016-05-04 12:30:00,55.79,55.92,55.78,55.9,9488.0,46.4827,46.591,46.4744,46.5743,9488.0
2016-05-04 12:35:00,55.88,55.91,55.81,55.81,16283.0,46.5577,46.5827,46.4994,46.4994,16283.0
2016-05-04 12:40:00,55.8,55.84,55.79,55.83,7755.0,46.491,46.5243,46.4827,46.516,7755.0
2016-05-04 12:45:00,55.83,55.84,55.82,55.84,8948.0,46.516,46.5243,46.5077,46.5243,8948.0
2016-05-04 12:50:00,55.82,55.83,55.8,55.82,5765.0,46.5077,46.516,46.491,46.5077,5765.0
2016-05-04 12:55:00,55.82,55.84,55.77,55.77,10284.0,46.5077,46.5243,46.466,46.466,10284.0
2016-05-04 13:00:00,55.78,55.83,55.77,55.79,9004.0,46.4744,46.516,46.466,46.4827,9004.0
2016-05-04 13:05:00,55.8,55.86,55.8,55.85,6596.0,46.491,46.541,46.491,46.5327,6596.0
2016-05-04 13:10:00,55.84,55.84,55.76,55.8,21408.0,46.5243,46.5243,46.4577,46.491,21408.0
2016-05-04 13:15:00,55.79,55.88,55.79,55.88,3400.0,46.4827,46.5577,46.4827,46.5577,3400.0
2016-05-04 13:20:00,55.87,55.88,55.8,55.86,17601.0,46.5493,46.5577,46.491,46.541,17601.0
2016-05-04 13:25:00,55.86,55.92,55.84,55.92,5522.0,46.541,46.591,46.5243,46.591,5522.0
2016-05-04 13:30:00,55.92,55.97,55.9,55.91,14840.0,46.591,46.6327,46.5743,46.5827,14840.0
2016-05-04 13:35:00,55.91,55.93,55.87,55.89,29709.0,46.5827,46.5993,46.5493,46.566,29709.0
2016-05-04 13:40:00,55.89,55.92,55.77,55.78,89713.0,46.566,46.591,46.466,46.4744,89713.0
2016-05-04 13:45:00,55.77,55.79,55.73,55.78,18306.0,46.466,46.4827,46.4327,46.4744,18306.0
2016-05-04 13:50:00,55.8,55.86,55.77,55.77,12718.0,46.491,46.541,46.466,46.466,12718.0
2016-05-04 13:55:00,55.77,55.77,55.68,55.69,12615.0,46.466,46.466,46.391,46.3994,12615.0
2016-05-04 14:00:00,55.68,55.74,55.66,55.71,20323.0,46.391,46.441,46.3744,46.416,20323.0
2016-05-04 14:05:00,55.7,55.72,55.66,55.72,24759.0,46.4077,46.4244,46.3744,46.4244,24759.0
2016-05-04 14:10:00,55.7,55.72,55.67,55.7,13672.0,46.4077,46.4244,46.3827,46.4077,13672.0
2016-05-04 14:15:00,55.7,55.71,55.6,55.62,14290.0,46.4077,46.416,46.3244,46.341,14290.0
2016-05-04 14:20:00,55.62,55.69,55.6,55.68,13192.0,46.341,46.3994,46.3244,46.391,13192.0
2016-05-04 14:25:00,55.69,55.72,55.68,55.68,10132.0,46.3994,46.4244,46.391,46.391,10132.0
2016-05-04 14:30:00,55.68,55.7,55.66,55.66,9430.0,46.391,46.4077,46.3744,46.3744,9430.0
2016-05-04 14:35:00,55.67,55.7,55.65,55.65,10524.0,46.3827,46.4077,46.366,46.366,10524.0
2016-05-04 14:40:00,55.66,55.67,55.6,55.62,39325.0,46.3744,46.3827,46.3244,46.341,39325.0
2016-05-04 14:45:00,55.62,55.63,55.59,55.62,24118.0,46.341,46.3494,46.3161,46.341,24118.0
2016-05-04 14:50:00,55.62,55.71,55.6,55.65,30274.0,46.341,46.416,46.3244,46.366,30274.0
2016-05-04 14:55:00,55.65,55.65,55.62,55.63,30522.0,46.366,46.366,46.341,46.3494,30522.0
2016-05-04 15:00:00,55.63,55.66,55.6,55.62,31917.0,46.3494,46.3744,46.3244,46.341,31917.0
2016-05-04 15:05:00,55.62,55.64,55.61,55.63,31839.0,46.341,46.3577,46.3327,46.3494,31839.0
2016-05-04 15:10:00,55.62,55.69,55.61,55.69,24166.0,46.341,46.3994,46.3327,46.3994,24166.0
2016-05-04 15:15:00,55.71,55.73,55.69,55.7,41017.0,46.416,46.4327,46.3994,46.4077,41017.0
2016-05-04 15:20:00,55.7,55.74,55.68,55.73,34365.0,46.4077,46.441,46.391,46.4327,34365.0
2016-05-04 15:25:00,55.73,55.73,55.68,55.71,31095.0,46.4327,46.4327,46.391,46.416,31095.0
2016-05-04 15:30:00,55.71,55.72,55.69,55.71,32427.0,46.416,46.4244,46.3994,46.416,32427.0
2016-05-04 15:35:00,55.71,55.77,55.7,55.77,29603.0,46.416,46.466,46.4077,46.466,29603.0
2016-05-04 15:40:00,55.76,55.86,55.76,55.81,36204.0,46.4577,46.541,46.4577,46.4994,36204.0
2016-05-04 15:45:00,55.82,55.86,55.81,55.85,31171.0,46.5077,46.541,46.4994,46.5327,31171.0
2016-05-04 15:50:00,55.86,55.86,55.83,55.85,44480.0,46.541,46.541,46.516,46.5327,44480.0
2016-05-04 15:55:00,55.84,55.86,55.81,55.83,160921.0,46.5243,46.541,46.4994,46.516,160921.0
2016-05-05 09:30:00,55.98,56.15,55.65,55.65,43465.0,46.641,46.7826,46.366,46.366,43465.0
2016-05-05 09:35:00,55.69,55.77,55.49,55.58,19617.0,46.3994,46.466,46.2327,46.3077,19617.0
2016-05-05 09:40:00,55.64,55.65,55.42,55.56,11100.0,46.3577,46.366,46.1744,46.2911,11100.0
2016-05-05 09:45:00,55.54,55.72,55.46,55.72,10064.0,46.2744,46.4244,46.2077,46.4244,10064.0
2016-05-05 09:50:00,55.75,55.88,55.71,55.76,10290.0,46.4494,46.5577,46.416,46.4577,10290.0
2016-05-05 09:55:00,55.76,55.83,55.62,55.68,6627.0,46.4577,46.516,46.341,46.391,6627.0
2016-05-05 10:00:00,55.68,55.8,55.61,55.78,4745.0,46.391,46.491,46.3327,46.4744,4745.0
2016-05-05 10:05:00,55.83,55.83,55.69,55.76,5276.0,46.516,46.516,46.3994,46.4577,5276.0
2016-05-05 10:10:00,55.78,55.92,55.76,55.88,8921.0,46.4744,46.591,46.4577,46.5577,8921.0
2016-05-05 10:15:00,55.88,55.88,55.73,55.78,3136.0,46.5577,46.5577,46.4327,46.4744,3136.0
2016-05-05 10:20:00,55.81,55.81,55.7,55.79,7300.0,46.4994,46.4994,46.4077,46.4827,7300.0
2016-05-05 10:25:00,55.82,55.89,55.8,55.85,17136.0,46.5077,46.566,46.491,46.5327,17136.0
2016-05-05 10:30:00,55.81,55.83,55.76,55.82,7499.0,46.4994,46.516,46.4577,46.5077,7499.0
2016-05-05 10:35:00,55.81,55.89,55.79,55.89,13372.0,46.4994,46.566,46.4827,46.566,13372.0
2016-05-05 10:40:00,55.9,55.91,55.81,55.91,5419.0,46.5743,46.5827,46.4994,46.5827,5419.0
2016-05-05 10:45:00,55.91,56.0,55.88,55.93,6164.0,46.5827,46.6577,46.5577,46.5993,6164.0
2016-05-05 10:50:00,55.96,55.98,55.9,55.97,4394.0,46.6243,46.641,46.5743,46.6327,4394.0
2016-05-05 10:55:00,55.98,56.02,55.96,56.01,3351.0,46.641,46.6743,46.6243,46.666,3351.0
2016-05-05 11:00:00,56.0,56.06,55.92,55.96,10062.0,46.6577,46.7076,46.591,46.6243,10062.0
2016-05-05 11:05:00,55.95,56.05,55.94,56.03,7550.0,46.616,46.6993,46.6077,46.6826,7550.0
2016-05-05 11:10:00,56.03,56.09,56.03,56.07,2909.0,46.6826,46.7326,46.6826,46.716,2909.0
2016-05-05 11:15:00,56.1,56.16,56.02,56.16,16806.0,46.741,46.791,46.6743,46.791,16806.0
2016-05-05 11:20:00,56.16,56.2,55.99,56.02,7348.0,46.791,46.8243,46.6493,46.6743,7348.0
2016-05-05 11:25:00,55.97,56.03,55.95,56.01,5193.0,46.6327,46.6826,46.616,46.666,5193.0
2016-05-05 11:30:00,56.0,56.07,55.98,56.04,7899.0,46.6577,46.716,46.641,46.691,7899.0
2016-05-05 11:35:00,56.04,56.17,56.04,56.17,6640.0,46.691,46.7993,46.691,46.7993,6640.0
2016-05-05 11:40:00,56.15,56.21,56.14,56.19,11964.0,46.7826,46.8326,46.7743,46.816,11964.0
2016-05-05 11:45:00,56.2,56.2,56.1,56.11,5055.0,46.8243,46.8243,46.741,46.7493,5055.0
2016-05-05 11:50:00,56.12,56.14,56.03,56.04,5902.0,46.7576,46.7743,46.6826,46.691,5902.0
2016-05-05 11:55:00,56.01,56.08,55.96,56.02,4679.0,46.666,46.7243,46.6243,46.6743,4679.0
2016-05-05 12:00:00,56.06,56.12,56.01,56.12,7082.0,46.7076,46.7576,46.666,46.7576,7082.0
2016-05-05 12:05:00,56.1,56.12,56.04,56.04,4381.0,46.741,46.7576,46.691,46.691,4381.0
2016-05-05 12:10:00,56.02,56.1,56.02,56.03,3700.0,46.6743,46.741,46.6743,46.6826,3700.0
2016-05-05 12:15:00,56.06,56.12,56.03,56.05,4403.0,46.7076,46.7576,46.6826,46.6993,4403.0
2016-05-05 12:20:00,56.07,56.11,56.03,56.03,2284.0,46.716,46.7493,46.6826,46.6826,2284.0
2016-05-05 12:25:00,56.07,56.08,56.03,56.05,8816.0,46.716,46.7243,46.6826,46.6993,8816.0
2016-05-05 12:30:00,56.04,56.04,55.97,56.0,3773.0,46.691,46.691,46.6327,46.6577,3773.0
2016-05-05 12:35:00,56.0,56.0,55.93,55.99,6365.0,46.6577,46.6577,46.5993,46.6493,6365.0
2016-05-05 12:40:00,55.99,56.01,55.93,55.98,9403.0,46.6493,46.666,46.5993,46.641,9403.0
2016-05-05 12:45:00,55.97,56.01,55.96,55.98,3050.0,46.6327,46.666,46.6243,46.641,3050.0
2016-05-05 12:50:00,55.98,56.04,55.97,56.04,2615.0,46.641,46.691,46.6327,46.691,2615.0
2016-05-05 12:55:00,56.03,56.06,55.98,56.05,10497.0,46.6826,46.7076,46.641,46.6993,10497.0
2016-05-05 13:00:00,56.02,56.03,55.97,55.99,14284.0,46.6743,46.6826,46.6327,46.6493,14284.0
2016-05-05 13:05:00,56.0,56.0,55.95,55.95,3500.0,46.6577,46.6577,46.616,46.616,3500.0
2016-05-05 13:10:00,55.94,55.94,55.89,55.9,4720.0,46.6077,46.6077,46.566,46.5743,4720.0
2016-05-05 13:15:00,55.87,55.91,55.84,55.91,4921.0,46.5493,46.5827,46.5243,46.5827,4921.0
2016-05-05 13:20:00,55.91,55.92,55.82,55.83,6627.0,46.5827,46.591,46.5077,46.516,6627.0
2016-05-05 13:25:00,55.83,55.85,55.77,55.83,7326.0,46.516,46.5327,46.466,46.516,7326.0
2016-05-05 13:30:00,55.83,55.85,55.79,55.8,19812.0,46.516,46.5327,46.4827,46.491,19812.0
2016-05-05 13:35:00,55.77,55.79,55.73,55.74,5818.0,46.466,46.4827,46.4327,46.441,5818.0
2016-05-05 13:40:00,55.75,55.82,55.75,55.81,16900.0,46.4494,46.5077,46.4494,46.4994,16900.0
2016-05-05 13:45:00,55.81,55.85,55.81,55.81,15068.0,46.4994,46.5327,46.4994,46.4994,15068.0
2016-05-05 13:50:00,55.81,55.86,55.81,55.82,8087.0,46.4994,46.541,46.4994,46.5077,8087.0
2016-05-05 13:55:00,55.83,55.87,55.81,55.87,4757.0,46.516,46.5493,46.4994,46.5493,4757.0
2016-05-05 14:00:00,55.86,55.91,55.83,55.9,5687.0,46.541,46.5827,46.516,46.5743,5687.0
2016-05-05 14:05:00,55.9,55.92,55.88,55.9,15020.0,46.5743,46.591,46.5577,46.5743,15020.0
2016-05-05 14:10:00,55.9,55.9,55.86,55.87,7400.0,46.5743,46.5743,46.541,46.5493,7400.0
2016-05-05 14:15:00,55.86,55.87,55.84,55.84,5700.0,46.541,46.5493,46.5243,46.5243,5700.0
2016-05-05 14:20:00,55.84,55.97,55.84,55.95,5756.0,46.5243,46.6327,46.5243,46.616,5756.0
2016-05-05 14:25:00,55.95,55.96,55.92,55.95,12587.0,46.616,46.6243,46.591,46.616,12587.0
2016-05-05 14:30:00,55.94,55.97,55.94,55.95,25890.0,46.6077,46.6327,46.6077,46.616,25890.0
2016-05-05 14:35:00,55.96,55.96,55.92,55.94,6958.0,46.6243,46.6243,46.591,46.6077,6958.0
2016-05-05 14:40:00,55.94,56.0,55.94,55.97,8830.0,46.6077,46.6577,46.6077,46.6327,8830.0
2016-05-05 14:45:00,55.97,55.98,55.94,55.95,7910.0,46.6327,46.641,46.6077,46.616,7910.0
2016-05-05 14:50:00,55.94,55.98,55.94,55.96,10100.0,46.6077,46.641,46.6077,46.6243,10100.0
2016-05-05 14:55:00,55.95,55.98,55.93,55.93,13586.0,46.616,46.641,46.5993,46.5993,13586.0
2016-05-05 15:00:00,55.93,55.93,55.85,55.85,38198.0,46.5993,46.5993,46.5327,46.5327,38198.0
2016-05-05 15:05:00,55.86,55.87,55.82,55.87,21722.0,46.541,46.5493,46.5077,46.5493,21722.0
2016-05-05 15:10:00,55.87,55.91,55.86,55.9,15379.0,46.5493,46.5827,46.541,46.5743,15379.0
2016-05-05 15:15:00,55.89,55.89,55.81,55.85,24300.0,46.566,46.566,46.4994,46.5327,24300.0
2016-05-05 15:20:00,55.85,55.89,55.84,55.89,15568.0,46.5327,46.566,46.5243,46.566,15568.0
2016-05-05 15:25:00,55.9,55.9,55.83,55.83,13112.0,46.5743,46.5743,46.516,46.516,13112.0
2016-05-05 15:30:00,55.83,55.85,55.78,55.8,13851.0,46.516,46.5327,46.4744,46.491,13851.0
2016-05-05 15:35:00,55.81,55.81,55.73,55.76,47544.0,46.4994,46.4994,46.4327,46.4577,47544.0
2016-05-05 15:40:00,55.76,55.81,55.76,55.8,33302.0,46.4577,46.4994,46.4577,46.491,33302.0
2016-05-05 15:45:00,55.79,55.81,55.73,55.73,30179.0,46.4827,46.4994,46.4327,46.4327,30179.0
2016-05-05 15:50:00,55.73,55.76,55.73,55.73,83995.0,46.4327,46.4577,46.4327,46.4327,83995.0
2016-05-05 15:55:00,55.73,55.79,55.69,55.7,302102.0,46.4327,46.4827,46.3994,46.4077,302102.0
2016-05-06 09:30:00,55.47,55.47,54.9,55.03,46004.0,46.2161,46.2161,45.7412,45.8495,46004.0
2016-05-06 09:35:00,55.04,55.56,54.85,55.55,32072.0,45.8578,46.2911,45.6995,46.2827,32072.0
2016-05-06 09:40:00,55.47,55.59,55.35,55.39,25582.0,46.2161,46.3161,46.1161,46.1494,25582.0
2016-05-06 09:45:00,55.35,55.4,55.27,55.29,18337.0,46.1161,46.1578,46.0494,46.0661,18337.0
2016-05-06 09:50:00,55.33,55.46,55.29,55.43,11046.0,46.0994,46.2077,46.0661,46.1827,11046.0
2016-05-06 09:55:00,55.46,55.54,55.43,55.46,15255.0,46.2077,46.2744,46.1827,46.2077,15255.0
2016-05-06 10:00:00,55.52,55.65,55.49,55.65,13405.0,46.2577,46.366,46.2327,46.366,13405.0
2016-05-06 10:05:00,55.62,55.68,55.53,55.59,19703.0,46.341,46.391,46.2661,46.3161,19703.0
2016-05-06 10:10:00,55.6,55.61,55.34,55.34,16192.0,46.3244,46.3327,46.1078,46.1078,16192.0
2016-05-06 10:15:00,55.33,55.34,55.27,55.28,22257.0,46.0994,46.1078,46.0494,46.0578,22257.0
2016-05-06 10:20:00,55.26,55.26,55.03,55.07,15828.0,46.0411,46.0411,45.8495,45.8828,15828.0
2016-05-06 10:25:00,55.06,55.27,55.05,55.25,16517.0,45.8745,46.0494,45.8661,46.0328,16517.0
2016-05-06 10:30:00,55.23,55.3,55.18,55.25,12932.0,46.0161,46.0744,45.9745,46.0328,12932.0
2016-05-06 10:35:00,55.25,55.26,55.11,55.14,13115.0,46.0328,46.0411,45.9161,45.9411,13115.0
2016-05-06 10:40:00,55.14,55.24,55.14,55.22,14204.0,45.9411,46.0244,45.9411,46.0078,14204.0
2016-05-06 10:45:00,55.21,55.22,55.11,55.12,11260.0,45.9994,46.0078,45.9161,45.9245,11260.0
2016-05-06 10:50:00,55.14,55.14,55.04,55.08,20993.0,45.9411,45.9411,45.8578,45.8911,20993.0
2016-05-06 10:55:00,55.1,55.12,55.01,55.08,17239.0,45.9078,45.9245,45.8328,45.8911,17239.0
2016-05-06 11:00:00,55.07,55.15,55.07,55.07,7003.0,45.8828,45.9495,45.8828,45.8828,7003.0
2016-05-06 11:05:00,55.08,55.09,55.02,55.04,8900.0,45.8911,45.8995,45.8411,45.8578,8900.0
2016-05-06 11:10:00,55.03,55.1,55.02,55.1,13607.0,45.8495,45.9078,45.8411,45.9078,13607.0
2016-05-06 11:15:00,55.1,55.18,55.09,55.14,11336.0,45.9078,45.9745,45.8995,45.9411,11336.0
2016-05-06 11:20:00,55.14,55.2,55.11,55.12,20618.0,45.9411,45.9911,45.9161,45.9245,20618.0
2016-05-06 11:25:00,55.13,55.19,55.13,55.18,7956.0,45.9328,45.9828,45.9328,45.9745,7956.0
2016-05-06 11:30:00,55.19,55.19,55.12,55.12,11241.0,45.9828,45.9828,45.9245,45.9245,11241.0
2016-05-06 11:35:00,55.11,55.11,55.08,55.11,7349.0,45.9161,45.9161,45.8911,45.9161,7349.0
2016-05-06 11:40:00,55.11,55.11,55.06,55.07,8799.0,45.9161,45.9161,45.8745,45.8828,8799.0
2016-05-06 11:45:00,55.07,55.08,54.95,54.95,15337.0,45.8828,45.8911,45.7828,45.7828,15337.0
2016-05-06 11:50:00,54.95,54.98,54.88,54.89,23322.0,45.7828,45.8078,45.7245,45.7328,23322.0
2016-05-06 11:55:00,54.9,54.91,54.85,54.9,17600.0,45.7412,45.7495,45.6995,45.7412,17600.0
2016-05-06 12:00:00,54.9,54.93,54.86,54.86,40783.0,45.7412,45.7662,45.7078,45.7078,40783.0
2016-05-06 12:05:00,54.85,54.95,54.84,54.95,35530.0,45.6995,45.7828,45.6912,45.7828,35530.0
2016-05-06 12:10:00,54.94,55.02,54.94,55.0,24183.0,45.7745,45.8411,45.7745,45.8245,24183.0
2016-05-06 12:15:00,54.99,55.0,54.91,54.91,13701.0,45.8162,45.8245,45.7495,45.7495,13701.0
2016-05-06 12:20:00,54.9,54.94,54.84,54.94,31203.0,45.7412,45.7745,45.6912,45.7745,31203.0
2016-05-06 12:25:00,54.94,55.0,54.92,54.99,15212.0,45.7745,45.8245,45.7578,45.8162,15212.0
2016-05-06 12:30:00,55.0,55.0,54.92,54.93,10136.0,45.8245,45.8245,45.7578,45.7662,10136.0
2016-05-06 12:35:00,54.93,54.99,54.93,54.98,10348.0,45.7662,45.8162,45.7662,45.8078,10348.0
2016-05-06 12:40:00,54.97,55.03,54.97,55.0,19342.0,45.7995,45.8495,45.7995,45.8245,19342.0
2016-05-06 12:45:00,55.0,55.01,54.97,54.98,26020.0,45.8245,45.8328,45.7995,45.8078,26020.0
2016-05-06 12:50:00,54.98,55.0,54.96,54.99,11326.0,45.8078,45.8245,45.7912,45.8162,11326.0
2016-05-06 12:55:00,54.99,55.05,54.99,55.03,37601.0,45.8162,45.8661,45.8162,45.8495,37601.0
2016-05-06 13:00:00,55.03,55.08,55.02,55.05,27756.0,45.8495,45.8911,45.8411,45.8661,27756.0
2016-05-06 13:05:00,55.06,55.07,55.03,55.05,37229.0,45.8745,45.8828,45.8495,45.8661,37229.0
2016-05-06 13:10:00,55.04,55.09,55.0,55.06,69452.0,45.8578,45.8995,45.8245,45.8745,69452.0
2016-05-06 13:15:00,55.04,55.17,55.04,55.14,24970.0,45.8578,45.9661,45.8578,45.9411,24970.0
2016-05-06 13:20:00,55.13,55.13,55.06,55.13,28031.0,45.9328,45.9328,45.8745,45.9328,28031.0
2016-05-06 13:25:00,55.13,55.13,55.08,55.08,29294.0,45.9328,45.9328,45.8911,45.8911,29294.0
2016-05-06 13:30:00,55.08,55.08,54.96,54.97,43414.0,45.8911,45.8911,45.7912,45.7995,43414.0
2016-05-06 13:35:00,54.97,55.0,54.92,54.93,45863.0,45.7995,45.8245,45.7578,45.7662,45863.0
2016-05-06 13:40:00,54.92,54.95,54.88,54.91,59780.0,45.7578,45.7828,45.7245,45.7495,59780.0
2016-05-06 13:45:00,54.91,54.95,54.9,54.95,36713.0,45.7495,45.7828,45.7412,45.7828,36713.0
2016-05-06 13:50:00,54.94,55.01,54.92,55.01,53380.0,45.7745,45.8328,45.7578,45.8328,53380.0
2016-05-06 13:55:00,55.01,55.09,55.0,55.05,31434.0,45.8328,45.8995,45.8245,45.8661,31434.0
2016-05-06 14:00:00,55.05,55.12,55.03,55.11,56906.0,45.8661,45.9245,45.8495,45.9161,56906.0
2016-05-06 14:05:00,55.1,55.22,55.09,55.2,52241.0,45.9078,46.0078,45.8995,45.9911,52241.0
2016-05-06 14:10:00,55.2,55.25,55.2,55.24,29102.0,45.9911,46.0328,45.9911,46.0244,29102.0
2016-05-06 14:15:00,55.24,55.31,55.23,55.29,38131.0,46.0244,46.0828,46.0161,46.0661,38131.0
2016-05-06 14:20:00,55.28,55.3,55.15,55.18,28826.0,46.0578,46.0744,45.9495,45.9745,28826.0
2016-05-06 14:25:00,55.17,55.26,55.14,55.22,34153.0,45.9661,46.0411,45.9411,46.0078,34153.0
2016-05-06 14:30:00,55.23,55.26,55.21,55.23,31494.0,46.0161,46.0411,45.9994,46.0161,31494.0
2016-05-06 14:35:00,55.23,55.27,55.22,55.25,36458.0,46.0161,46.0494,46.0078,46.0328,36458.0
2016-05-06 14:40:00,55.25,55.31,55.24,55.28,47248.0,46.0328,46.0828,46.0244,46.0578,47248.0
2016-05-06 14:45:00,55.29,55.31,55.24,55.24,28502.0,46.0661,46.0828,46.0244,46.0244,28502.0
2016-05-06 14:50:00,55.24,55.32,55.24,55.3,25964.0,46.0244,46.0911,46.0244,46.0744,25964.0
2016-05-06 14:55:00,55.32,55.34,55.28,55.31,18149.0,46.0911,46.1078,46.0578,46.0828,18149.0
2016-05-06 15:00:00,55.32,55.33,55.3,55.32,25107.0,46.0911,46.0994,46.0744,46.0911,25107.0
2016-05-06 15:05:00,55.32,55.33,55.26,55.27,27238.0,46.0911,46.0994,46.0411,46.0494,27238.0
2016-05-06 15:10:00,55.27,55.31,55.27,55.28,28600.0,46.0494,46.0828,46.0494,46.0578,28600.0
2016-05-06 15:15:00,55.28,55.31,55.27,55.29,28615.0,46.0578,46.0828,46.0494,46.0661,28615.0
2016-05-06 15:20:00,55.29,55.3,55.28,55.29,42780.0,46.0661,46.0744,46.0578,46.0661,42780.0
2016-05-06 15:25:00,55.29,55.34,55.28,55.3,20354.0,46.0661,46.1078,46.0578,46.0744,20354.0
2016-05-06 15:30:00,55.3,55.31,55.21,55.22,27959.0,46.0744,46.0828,45.9994,46.0078,27959.0
2016-05-06 15:35:00,55.22,55.35,55.22,55.33,40041.0,46.0078,46.1161,46.0078,46.0994,40041.0
2016-05-06 15:40:00,55.33,55.33,55.23,55.23,27570.0,46.0994,46.0994,46.0161,46.0161,27570.0
2016-05-06 15:45:00,55.23,55.32,55.23,55.28,28950.0,46.0161,46.0911,46.0161,46.0578,28950.0
2016-05-06 15:50:00,55.28,55.38,55.28,55.38,66597.0,46.0578,46.1411,46.0578,46.1411,66597.0
2016-05-06 15:55:00,55.38,55.47,55.36,55.47,185331.0,46.1411,46.2161,46.1244,46.2161,185331.0
2016-05-09 09:30:00,55.69,55.85,55.56,55.78,29784.0,46.3994,46.5327,46.2911,46.4744,29784.0
2016-05-09 09:35:00,55.81,56.01,55.7,55.77,12049.0,46.4994,46.666,46.4077,46.466,12049.0
2016-05-09 09:40:00,55.8,56.09,55.75,55.99,20135.0,46.491,46.7326,46.4494,46.6493,20135.0
2016-05-09 09:45:00,56.02,56.07,55.9,55.99,21951.0,46.6743,46.716,46.5743,46.6493,21951.0
2016-05-09 09:50:00,55.99,56.01,55.75,55.75,21122.0,46.6493,46.666,46.4494,46.4494,21122.0
2016-05-09 09:55:00,55.75,55.75,55.59,55.69,14817.0,46.4494,46.4494,46.3161,46.3994,14817.0
2016-05-09 10:00:00,55.69,55.76,55.63,55.69,14189.0,46.3994,46.4577,46.3494,46.3994,14189.0
2016-05-09 10:05:00,55.71,55.79,55.65,55.65,20400.0,46.416,46.4827,46.366,46.366,20400.0
2016-05-09 10:10:00,55.65,55.7,55.52,55.54,21549.0,46.366,46.4077,46.2577,46.2744,21549.0
2016-05-09 10:15:00,55.54,55.6,55.49,55.5,14492.0,46.2744,46.3244,46.2327,46.2411,14492.0
2016-05-09 10:20:00,55.51,55.56,55.27,55.28,55674.0,46.2494,46.2911,46.0494,46.0578,55674.0
2016-05-09 10:25:00,55.26,55.34,55.2,55.2,39562.0,46.0411,46.1078,45.9911,45.9911,39562.0
2016-05-09 10:30:00,55.19,55.38,55.18,55.38,15499.0,45.9828,46.1411,45.9745,46.1411,15499.0
2016-05-09 10:35:00,55.38,55.47,55.32,55.38,19510.0,46.1411,46.2161,46.0911,46.1411,19510.0
2016-05-09 10:40:00,55.37,55.56,55.36,55.53,13619.0,46.1328,46.2911,46.1244,46.2661,13619.0
2016-05-09 10:45:00,55.54,55.54,55.48,55.49,4090.0,46.2744,46.2744,46.2244,46.2327,4090.0
2016-05-09 10:50:00,55.5,55.53,55.38,55.44,9601.0,46.2411,46.2661,46.1411,46.1911,9601.0
2016-05-09 10:55:00,55.44,55.46,55.41,55.44,6849.0,46.1911,46.2077,46.1661,46.1911,6849.0
2016-05-09 11:00:00,55.46,55.53,55.45,55.48,18422.0,46.2077,46.2661,46.1994,46.2244,18422.0
2016-05-09 11:05:00,55.47,55.51,55.43,55.46,16855.0,46.2161,46.2494,46.1827,46.2077,16855.0
2016-05-09 11:10:00,55.45,55.45,55.3,55.3,9027.0,46.1994,46.1994,46.0744,46.0744,9027.0
2016-05-09 11:15:00,55.29,55.36,55.28,55.32,13480.0,46.0661,46.1244,46.0578,46.0911,13480.0
2016-05-09 11:20:00,55.33,55.36,55.25,55.3,21040.0,46.0994,46.1244,46.0328,46.0744,21040.0
2016-05-09 11:25:00,55.29,55.3,55.23,55.27,5500.0,46.0661,46.0744,46.0161,46.0494,5500.0
2016-05-09 11:30:00,55.3,55.33,55.21,55.28,11907.0,46.0744,46.0994,45.9994,46.0578,11907.0
2016-05-09 11:35:00,55.29,55.36,55.28,55.34,14078.0,46.0661,46.1244,46.0578,46.1078,14078.0
2016-05-09 11:40:00,55.34,55.35,55.29,55.33,10502.0,46.1078,46.1161,46.0661,46.0994,10502.0
2016-05-09 11:45:00,55.34,55.37,55.28,55.3,20213.0,46.1078,46.1328,46.0578,46.0744,20213.0
2016-05-09 11:50:00,55.3,55.38,55.29,55.35,24879.0,46.0744,46.1411,46.0661,46.1161,24879.0
2016-05-09 11:55:00,55.35,55.37,55.34,55.37,8834.0,46.1161,46.1328,46.1078,46.1328,8834.0
2016-05-09 12:00:00,55.36,55.39,55.31,55.32,9918.0,46.1244,46.1494,46.0828,46.0911,9918.0
2016-05-09 12:05:00,55.33,55.35,55.25,55.26,18299.0,46.0994,46.1161,46.0328,46.0411,18299.0
2016-05-09 12:10:00,55.26,55.36,55.25,55.35,10784.0,46.0411,46.1244,46.0328,46.1161,10784.0
2016-05-09 12:15:00,55.36,55.36,55.29,55.35,9793.0,46.1244,46.1244,46.0661,46.1161,9793.0
2016-05-09 12:20:00,55.35,55.39,55.33,55.39,16620.0,46.1161,46.1494,46.0994,46.1494,16620.0
2016-05-09 12:25:00,55.39,55.39,55.34,55.34,12980.0,46.1494,46.1494,46.1078,46.1078,12980.0
2016-05-09 12:30:00,55.35,55.38,55.33,55.34,14482.0,46.1161,46.1411,46.0994,46.1078,14482.0
2016-05-09 12:35:00,55.35,55.37,55.32,55.36,16491.0,46.1161,46.1328,46.0911,46.1244,16491.0
2016-05-09 12:40:00,55.38,55.38,55.3,55.31,11235.0,46.1411,46.1411,46.0744,46.0828,11235.0
2016-05-09 12:45:00,55.32,55.39,55.31,55.38,24678.0,46.0911,46.1494,46.0828,46.1411,24678.0
2016-05-09 12:50:00,55.37,55.37,55.33,55.36,8031.0,46.1328,46.1328,46.0994,46.1244,8031.0
2016-05-09 12:55:00,55.34,55.38,55.32,55.37,16977.0,46.1078,46.1411,46.0911,46.1328,16977.0
2016-05-09 13:00:00,55.37,55.44,55.36,55.42,17185.0,46.1328,46.1911,46.1244,46.1744,17185.0
2016-05-09 13:05:00,55.42,55.43,55.33,55.33,25957.0,46.1744,46.1827,46.0994,46.0994,25957.0
2016-05-09 13:10:00,55.34,55.39,55.33,55.36,36857.0,46.1078,46.1494,46.0994,46.1244,36857.0
2016-05-09 13:15:00,55.36,55.36,55.31,55.32,15403.0,46.1244,46.1244,46.0828,46.0911,15403.0
2016-05-09 13:20:00,55.33,55.34,55.29,55.31,28807.0,46.0994,46.1078,46.0661,46.0828,28807.0
2016-05-09 13:25:00,55.31,55.34,55.3,55.33,22133.0,46.0828,46.1078,46.0744,46.0994,22133.0
2016-05-09 13:30:00,55.32,55.39,55.32,55.37,32817.0,46.0911,46.1494,46.0911,46.1328,32817.0
2016-05-09 13:35:00,55.37,55.39,55.31,55.32,14895.0,46.1328,46.1494,46.0828,46.0911,14895.0
2016-05-09 13:40:00,55.32,55.38,55.31,55.35,19894.0,46.0911,46.1411,46.0828,46.1161,19894.0
2016-05-09 13:45:00,55.35,55.37,55.32,55.35,19825.0,46.1161,46.1328,46.0911,46.1161,19825.0
2016-05-09 13:50:00,55.35,55.36,55.31,55.31,20748.0,46.1161,46.1244,46.0828,46.0828,20748.0
2016-05-09 13:55:00,55.31,55.32,55.28,55.32,23744.0,46.0828,46.0911,46.0578,46.0911,23744.0
2016-05-09 14:00:00,55.32,55.41,55.31,55.37,21361.0,46.0911,46.1661,46.0828,46.1328,21361.0
2016-05-09 14:05:00,55.36,55.38,55.32,55.34,22543.0,46.1244,46.1411,46.0911,46.1078,22543.0
2016-05-09 14:10:00,55.34,55.37,55.33,55.34,13743.0,46.1078,46.1328,46.0994,46.1078,13743.0
2016-05-09 14:15:00,55.35,55.35,55.29,55.3,19752.0,46.1161,46.1161,46.0661,46.0744,19752.0
2016-05-09 14:20:00,55.3,55.35,55.29,55.32,17803.0,46.0744,46.1161,46.0661,46.0911,17803.0
2016-05-09 14:25:00,55.32,55.35,55.31,55.32,43775.0,46.0911,46.1161,46.0828,46.0911,43775.0
2016-05-09 14:30:00,55.33,55.35,55.28,55.3,25706.0,46.0994,46.1161,46.0578,46.0744,25706.0
2016-05-09 14:35:00,55.3,55.36,55.29,55.35,26173.0,46.0744,46.1244,46.0661,46.1161,26173.0
2016-05-09 14:40:00,55.35,55.4,55.34,55.37,14300.0,46.1161,46.1578,46.1078,46.1328,14300.0
2016-05-09 14:45:00,55.37,55.43,55.37,55.42,18001.0,46.1328,46.1827,46.1328,46.1744,18001.0
2016-05-09 14:50:00,55.42,55.5,55.41,55.48,24844.0,46.1744,46.2411,46.1661,46.2244,24844.0
2016-05-09 14:55:00,55.48,55.54,55.47,55.52,33343.0,46.2244,46.2744,46.2161,46.2577,33343.0
2016-05-09 15:00:00,55.51,55.52,55.42,55.43,19605.0,46.2494,46.2577,46.1744,46.1827,19605.0
2016-05-09 15:05:00,55.42,55.43,55.39,55.42,16836.0,46.1744,46.1827,46.1494,46.1744,16836.0
2016-05-09 15:10:00,55.41,55.42,55.36,55.37,30952.0,46.1661,46.1744,46.1244,46.1328,30952.0
2016-05-09 15:15:00,55.37,55.38,55.34,55.36,41082.0,46.1328,46.1411,46.1078,46.1244,41082.0
2016-05-09 15:20:00,55.37,55.4,55.34,55.4,21363.0,46.1328,46.1578,46.1078,46.1578,21363.0
2016-05-09 15:25:00,55.4,55.4,55.36,55.37,29294.0,46.1578,46.1578,46.1244,46.1328,29294.0
2016-05-09 15:30:00,55.37,55.4,55.3,55.3,28273.0,46.1328,46.1578,46.0744,46.0744,28273.0
2016-05-09 15:35:00,55.31,55.31,55.27,55.28,30538.0,46.0828,46.0828,46.0494,46.0578,30538.0
2016-05-09 15:40:00,55.27,55.3,55.25,55.27,59965.0,46.0494,46.0744,46.0328,46.0494,59965.0
2016-05-09 15:45:00,55.26,55.29,55.25,55.28,40333.0,46.0411,46.0661,46.0328,46.0578,40333.0
2016-05-09 15:50:00,55.27,55.28,55.2,55.23,79258.0,46.0494,46.0578,45.9911,46.0161,79258.0
2016-05-09 15:55:00,55.22,55.25,55.18,55.23,118621.0,46.0078,46.0328,45.9745,46.0161,118621.0
2016-05-10 09:30:00,55.55,55.55,55.18,55.32,17863.0,46.2827,46.2827,45.9745,46.0911,17863.0
2016-05-10 09:35:00,55.33,55.34,55.17,55.28,21624.0,46.0994,46.1078,45.9661,46.0578,21624.0
2016-05-10 09:40:00,55.28,55.53,55.26,55.52,11062.0,46.0578,46.2661,46.0411,46.2577,11062.0
2016-05-10 09:45:00,55.55,55.74,55.51,55.74,18135.0,46.2827,46.441,46.2494,46.441,18135.0
2016-05-10 09:50:00,55.72,55.85,55.72,55.8,28202.0,46.4244,46.5327,46.4244,46.491,28202.0
2016-05-10 09:55:00,55.82,55.9,55.81,55.9,40565.0,46.5077,46.5743,46.4994,46.5743,40565.0
2016-05-10 10:00:00,55.89,55.98,55.85,55.86,64435.0,46.566,46.641,46.5327,46.541,64435.0
2016-05-10 10:05:00,55.86,55.94,55.83,55.89,56544.0,46.541,46.6077,46.516,46.566,56544.0
2016-05-10 10:10:00,55.88,55.99,55.86,55.92,16810.0,46.5577,46.6493,46.541,46.591,16810.0
2016-05-10 10:15:00,55.92,56.01,55.81,55.81,30926.0,46.591,46.666,46.4994,46.4994,30926.0
2016-05-10 10:20:00,55.81,55.91,55.78,55.9,13302.0,46.4994,46.5827,46.4744,46.5743,13302.0
2016-05-10 10:25:00,55.88,55.92,55.85,55.86,27402.0,46.5577,46.591,46.5327,46.541,27402.0
2016-05-10 10:30:00,55.87,55.9,55.81,55.85,25382.0,46.5493,46.5743,46.4994,46.5327,25382.0
2016-05-10 10:35:00,55.86,55.92,55.84,55.87,22400.0,46.541,46.591,46.5243,46.5493,22400.0
2016-05-10 10:40:00,55.88,55.92,55.87,55.91,27518.0,46.5577,46.591,46.5493,46.5827,27518.0
2016-05-10 10:45:00,55.91,55.95,55.9,55.95,21497.0,46.5827,46.616,46.5743,46.616,21497.0
2016-05-10 10:50:00,55.93,55.94,55.89,55.91,12520.0,46.5993,46.6077,46.566,46.5827,12520.0
2016-05-10 10:55:00,55.91,55.91,55.85,55.87,10444.0,46.5827,46.5827,46.5327,46.5493,10444.0
2016-05-10 11:00:00,55.87,55.91,55.84,55.9,18649.0,46.5493,46.5827,46.5243,46.5743,18649.0
2016-05-10 11:05:00,55.9,56.05,55.88,56.04,22798.0,46.5743,46.6993,46.5577,46.691,22798.0
2016-05-10 11:10:00,56.04,56.04,55.96,56.0,14363.0,46.691,46.691,46.6243,46.6577,14363.0
2016-05-10 11:15:00,55.99,56.0,55.93,55.97,9864.0,46.6493,46.6577,46.5993,46.6327,9864.0
2016-05-10 11:20:00,55.97,56.01,55.97,55.99,10349.0,46.6327,46.666,46.6327,46.6493,10349.0
2016-05-10 11:25:00,55.99,56.02,55.96,56.01,10684.0,46.6493,46.6743,46.6243,46.666,10684.0
2016-05-10 11:30:00,56.01,56.01,55.9,55.93,13829.0,46.666,46.666,46.5743,46.5993,13829.0
2016-05-10 11:35:00,55.94,55.95,55.91,55.93,14733.0,46.6077,46.616,46.5827,46.5993,14733.0
2016-05-10 11:40:00,55.93,55.93,55.85,55.86,22422.0,46.5993,46.5993,46.5327,46.541,22422.0
2016-05-10 11:45:00,55.85,55.9,55.85,55.87,20757.0,46.5327,46.5743,46.5327,46.5493,20757.0
2016-05-10 11:50:00,55.87,55.9,55.84,55.87,39989.0,46.5493,46.5743,46.5243,46.5493,39989.0
2016-05-10 11:55:00,55.88,55.91,55.86,55.87,34522.0,46.5577,46.5827,46.541,46.5493,34522.0
2016-05-10 12:00:00,55.89,55.98,55.89,55.96,35425.0,46.566,46.641,46.566,46.6243,35425.0
2016-05-10 12:05:00,55.96,56.01,55.94,55.96,75494.0,46.6243,46.666,46.6077,46.6243,75494.0
2016-05-10 12:10:00,55.97,56.01,55.96,55.98,58421.0,46.6327,46.666,46.6243,46.641,58421.0
2016-05-10 12:15:00,55.98,56.01,55.97,56.0,16053.0,46.641,46.666,46.6327,46.6577,16053.0
2016-05-10 12:20:00,56.0,56.02,55.98,56.01,24369.0,46.6577,46.6743,46.641,46.666,24369.0
2016-05-10 12:25:00,56.0,56.02,55.99,55.99,16759.0,46.6577,46.6743,46.6493,46.6493,16759.0
2016-05-10 12:30:00,56.0,56.01,55.98,56.0,6500.0,46.6577,46.666,46.641,46.6577,6500.0
2016-05-10 12:35:00,56.0,56.01,55.98,55.99,13445.0,46.6577,46.666,46.641,46.6493,13445.0
2016-05-10 12:40:00,55.99,56.02,55.99,56.0,20954.0,46.6493,46.6743,46.6493,46.6577,20954.0
2016-05-10 12:45:00,55.99,56.02,55.99,56.02,30258.0,46.6493,46.6743,46.6493,46.6743,30258.0
2016-05-10 12:50:00,56.02,56.05,56.0,56.03,40296.0,46.6743,46.6993,46.6577,46.6826,40296.0
2016-05-10 12:55:00,56.03,56.05,56.01,56.04,22761.0,46.6826,46.6993,46.666,46.691,22761.0
2016-05-10 13:00:00,56.05,56.07,56.03,56.04,23207.0,46.6993,46.716,46.6826,46.691,23207.0
2016-05-10 13:05:00,56.03,56.17,56.03,56.15,16508.0,46.6826,46.7993,46.6826,46.7826,16508.0
2016-05-10 13:10:00,56.15,56.17,56.04,56.04,29575.0,46.7826,46.7993,46.691,46.691,29575.0
2016-05-10 13:15:00,56.04,56.05,55.94,55.95,53747.0,46.691,46.6993,46.6077,46.616,53747.0
2016-05-10 13:20:00,55.95,55.96,55.91,55.94,45742.0,46.616,46.6243,46.5827,46.6077,45742.0
2016-05-10 13:25:00,55.93,55.94,55.83,55.84,58755.0,46.5993,46.6077,46.516,46.5243,58755.0
2016-05-10 13:30:00,55.84,55.92,55.76,55.88,95163.0,46.5243,46.591,46.4577,46.5577,95163.0
2016-05-10 13:35:00,55.87,55.92,55.85,55.9,15089.0,46.5493,46.591,46.5327,46.5743,15089.0
2016-05-10 13:40:00,55.9,55.91,55.88,55.88,20337.0,46.5743,46.5827,46.5577,46.5577,20337.0
2016-05-10 13:45:00,55.89,55.91,55.87,55.9,19531.0,46.566,46.5827,46.5493,46.5743,19531.0
2016-05-10 13:50:00,55.91,55.96,55.89,55.93,38730.0,46.5827,46.6243,46.566,46.5993,38730.0
2016-05-10 13:55:00,55.92,55.96,55.92,55.94,17073.0,46.591,46.6243,46.591,46.6077,17073.0
2016-05-10 14:00:00,55.95,55.96,55.93,55.94,23062.0,46.616,46.6243,46.5993,46.6077,23062.0
2016-05-10 14:05:00,55.94,55.95,55.93,55.95,7429.0,46.6077,46.616,46.5993,46.616,7429.0
2016-05-10 14:10:00,55.95,55.95,55.93,55.94,11308.0,46.616,46.616,46.5993,46.6077,11308.0
2016-05-10 14:15:00,55.94,55.95,55.93,55.94,11170.0,46.6077,46.616,46.5993,46.6077,11170.0
2016-05-10 14:20:00,55.94,55.95,55.9,55.9,21553.0,46.6077,46.616,46.5743,46.5743,21553.0
2016-05-10 14:25:00,55.9,55.95,55.89,55.94,8992.0,46.5743,46.616,46.566,46.6077,8992.0
2016-05-10 14:30:00,55.93,55.96,55.92,55.95,16253.0,46.5993,46.6243,46.591,46.616,16253.0
2016-05-10 14:35:00,55.95,55.97,55.92,55.97,63212.0,46.616,46.6327,46.591,46.6327,63212.0
2016-05-10 14:40:00,55.96,56.03,55.95,56.01,16504.0,46.6243,46.6826,46.616,46.666,16504.0
2016-05-10 14:45:00,56.02,56.02,55.91,55.93,50894.0,46.6743,46.6743,46.5827,46.5993,50894.0
2016-05-10 14:50:00,55.92,55.99,55.91,55.99,9565.0,46.591,46.6493,46.5827,46.6493,9565.0
2016-05-10 14:55:00,55.99,56.01,55.98,55.98,11811.0,46.6493,46.666,46.641,46.641,11811.0
2016-05-10 15:00:00,55.99,55.99,55.97,55.97,16432.0,46.6493,46.6493,46.6327,46.6327,16432.0
2016-05-10 15:05:00,55.97,55.98,55.96,55.96,10570.0,46.6327,46.641,46.6243,46.6243,10570.0
2016-05-10 15:10:00,55.97,56.0,55.96,56.0,14592.0,46.6327,46.6577,46.6243,46.6577,14592.0
2016-05-10 15:15:00,56.0,56.02,55.99,55.99,27242.0,46.6577,46.6743,46.6493,46.6493,27242.0
2016-05-10 15:20:00,55.99,56.0,55.98,56.0,15594.0,46.6493,46.6577,46.641,46.6577,15594.0
2016-05-10 15:25:00,56.0,56.03,55.99,56.03,41401.0,46.6577,46.6826,46.6493,46.6826,41401.0
2016-05-10 15:30:00,56.03,56.03,55.97,55.98,21483.0,46.6826,46.6826,46.6327,46.641,21483.0
2016-05-10 15:35:00,55.98,55.99,55.97,55.98,9600.0,46.641,46.6493,46.6327,46.641,9600.0
2016-05-10 15:40:00,55.97,56.04,55.97,56.04,48714.0,46.6327,46.691,46.6327,46.691,48714.0
2016-05-10 15:45:00,56.03,56.04,55.98,55.98,44558.0,46.6826,46.691,46.641,46.641,44558.0
2016-05-10 15:50:00,55.99,56.06,55.98,56.06,38399.0,46.6493,46.7076,46.641,46.7076,38399.0
2016-05-10 15:55:00,56.05,56.14,56.02,56.09,82371.0,46.6993,46.7743,46.6743,46.7326,82371.0
2016-05-11 09:30:00,56.05,56.11,55.93,55.93,20564.0,46.6993,46.7493,46.5993,46.5993,20564.0
2016-05-11 09:35:00,55.95,56.05,55.94,55.99,7414.0,46.616,46.6993,46.6077,46.6493,7414.0
2016-05-11 09:40:00,55.96,56.2,55.96,56.16,18815.0,46.6243,46.8243,46.6243,46.791,18815.0
2016-05-11 09:45:00,56.18,56.28,56.17,56.19,8731.0,46.8076,46.8909,46.7993,46.816,8731.0
2016-05-11 09:50:00,56.16,56.16,56.06,56.06,5800.0,46.791,46.791,46.7076,46.7076,5800.0
2016-05-11 09:55:00,56.03,56.23,56.03,56.21,4930.0,46.6826,46.8493,46.6826,46.8326,4930.0
2016-05-11 10:00:00,56.2,56.22,56.17,56.19,13949.0,46.8243,46.841,46.7993,46.816,13949.0
2016-05-11 10:05:00,56.22,56.26,56.2,56.24,12646.0,46.841,46.8743,46.8243,46.8576,12646.0
2016-05-11 10:10:00,56.24,56.3,56.2,56.3,16235.0,46.8576,46.9076,46.8243,46.9076,16235.0
2016-05-11 10:15:00,56.31,56.32,56.23,56.24,9000.0,46.9159,46.9243,46.8493,46.8576,9000.0
2016-05-11 10:20:00,56.24,56.41,56.2,56.39,23522.0,46.8576,46.9993,46.8243,46.9826,23522.0
2016-05-11 10:25:00,56.41,56.45,56.4,56.45,13822.0,46.9993,47.0326,46.9909,47.0326,13822.0
2016-05-11 10:30:00,56.46,56.52,56.35,56.38,38448.0,47.0409,47.0909,46.9493,46.9743,38448.0
2016-05-11 10:35:00,56.4,56.43,56.36,56.36,11568.0,46.9909,47.0159,46.9576,46.9576,11568.0
2016-05-11 10:40:00,56.36,56.39,56.3,56.38,7925.0,46.9576,46.9826,46.9076,46.9743,7925.0
2016-05-11 10:45:00,56.4,56.4,56.35,56.35,7340.0,46.9909,46.9909,46.9493,46.9493,7340.0
2016-05-11 10:50:00,56.35,56.35,56.29,56.32,8593.0,46.9493,46.9493,46.8993,46.9243,8593.0
2016-05-11 10:55:00,56.31,56.39,56.29,56.34,21838.0,46.9159,46.9826,46.8993,46.9409,21838.0
2016-05-11 11:00:00,56.31,56.32,56.22,56.22,15926.0,46.9159,46.9243,46.841,46.841,15926.0
2016-05-11 11:05:00,56.2,56.2,56.14,56.16,33439.0,46.8243,46.8243,46.7743,46.791,33439.0
2016-05-11 11:10:00,56.17,56.18,56.15,56.17,14454.0,46.7993,46.8076,46.7826,46.7993,14454.0
2016-05-11 11:15:00,56.17,56.19,56.16,56.16,21084.0,46.7993,46.816,46.791,46.791,21084.0
2016-05-11 11:20:00,56.16,56.16,56.09,56.11,18066.0,46.791,46.791,46.7326,46.7493,18066.0
2016-05-11 11:25:00,56.12,56.15,56.11,56.14,17015.0,46.7576,46.7826,46.7493,46.7743,17015.0
2016-05-11 11:30:00,56.14,56.18,56.09,56.16,13626.0,46.7743,46.8076,46.7326,46.791,13626.0
2016-05-11 11:35:00,56.17,56.21,56.15,56.17,12900.0,46.7993,46.8326,46.7826,46.7993,12900.0
2016-05-11 11:40:00,56.17,56.21,56.14,56.21,25984.0,46.7993,46.8326,46.7743,46.8326,25984.0
2016-05-11 11:45:00,56.21,56.24,56.19,56.19,23176.0,46.8326,46.8576,46.816,46.816,23176.0
2016-05-11 11:50:00,56.18,56.21,56.16,56.16,9999.0,46.8076,46.8326,46.791,46.791,9999.0
2016-05-11 11:55:00,56.16,56.2,56.15,56.15,7358.0,46.791,46.8243,46.7826,46.7826,7358.0
2016-05-11 12:00:00,56.15,56.15,56.08,56.12,11821.0,46.7826,46.7826,46.7243,46.7576,11821.0
2016-05-11 12:05:00,56.12,56.15,56.09,56.14,7738.0,46.7576,46.7826,46.7326,46.7743,7738.0
2016-05-11 12:10:00,56.15,56.17,56.14,56.17,4800.0,46.7826,46.7993,46.7743,46.7993,4800.0
2016-05-11 12:15:00,56.18,56.18,56.11,56.13,15546.0,46.8076,46.8076,46.7493,46.766,15546.0
2016-05-11 12:20:00,56.13,56.15,56.1,56.1,12341.0,46.766,46.7826,46.741,46.741,12341.0
2016-05-11 12:25:00,56.11,56.15,56.09,56.11,15951.0,46.7493,46.7826,46.7326,46.7493,15951.0
2016-05-11 12:30:00,56.11,56.13,56.1,56.12,3900.0,46.7493,46.766,46.741,46.7576,3900.0
2016-05-11 12:35:00,56.13,56.14,56.1,56.13,5473.0,46.766,46.7743,46.741,46.766,5473.0
2016-05-11 12:40:00,56.12,56.14,56.07,56.09,7760.0,46.7576,46.7743,46.716,46.7326,7760.0
2016-05-11 12:45:00,56.08,56.11,56.06,56.08,5800.0,46.7243,46.7493,46.7076,46.7243,5800.0
2016-05-11 12:50:00,56.07,56.08,56.03,56.06,4561.0,46.716,46.7243,46.6826,46.7076,4561.0
2016-05-11 12:55:00,56.06,56.06,56.01,56.04,16597.0,46.7076,46.7076,46.666,46.691,16597.0
2016-05-11 13:00:00,56.05,56.05,56.02,56.04,4819.0,46.6993,46.6993,46.6743,46.691,4819.0
2016-05-11 13:05:00,56.05,56.13,56.05,56.13,5298.0,46.6993,46.766,46.6993,46.766,5298.0
2016-05-11 13:10:00,56.13,56.14,56.08,56.09,23118.0,46.766,46.7743,46.7243,46.7326,23118.0
2016-05-11 13:15:00,56.09,56.1,56.04,56.04,17147.0,46.7326,46.741,46.691,46.691,17147.0
2016-05-11 13:20:00,56.05,56.05,56.01,56.01,9079.0,46.6993,46.6993,46.666,46.666,9079.0
2016-05-11 13:25:00,56.01,56.06,55.97,56.06,6616.0,46.666,46.7076,46.6327,46.7076,6616.0
2016-05-11 13:30:00,56.07,56.09,56.07,56.07,3058.0,46.716,46.7326,46.716,46.716,3058.0
2016-05-11 13:35:00,56.07,56.08,56.02,56.08,6555.0,46.716,46.7243,46.6743,46.7243,6555.0
2016-05-11 13:40:00,56.07,56.07,56.0,56.0,7665.0,46.716,46.716,46.6577,46.6577,7665.0
2016-05-11 13:45:00,56.0,56.05,56.0,56.01,4400.0,46.6577,46.6993,46.6577,46.666,4400.0
2016-05-11 13:50:00,56.02,56.03,55.98,55.98,12293.0,46.6743,46.6826,46.641,46.641,12293.0
2016-05-11 13:55:00,55.97,55.98,55.95,55.95,5100.0,46.6327,46.641,46.616,46.616,5100.0
2016-05-11 14:00:00,55.94,55.96,55.93,55.96,3937.0,46.6077,46.6243,46.5993,46.6243,3937.0
2016-05-11 14:05:00,55.95,55.95,55.92,55.94,10223.0,46.616,46.616,46.591,46.6077,10223.0
2016-05-11 14:10:00,55.93,56.01,55.92,55.98,7954.0,46.5993,46.666,46.591,46.641,7954.0
2016-05-11 14:15:00,55.98,55.98,55.89,55.94,6726.0,46.641,46.641,46.566,46.6077,6726.0
2016-05-11 14:20:00,55.93,55.93,55.85,55.89,13161.0,46.5993,46.5993,46.5327,46.566,13161.0
2016-05-11 14:25:00,55.9,55.94,55.89,55.93,7569.0,46.5743,46.6077,46.566,46.5993,7569.0
2016-05-11 14:30:00,55.92,55.93,55.88,55.88,8140.0,46.591,46.5993,46.5577,46.5577,8140.0
2016-05-11 14:35:00,55.87,55.93,55.86,55.88,9856.0,46.5493,46.5993,46.541,46.5577,9856.0
2016-05-11 14:40:00,55.87,55.88,55.84,55.87,12341.0,46.5493,46.5577,46.5243,46.5493,12341.0
2016-05-11 14:45:00,55.86,55.86,55.79,55.79,14060.0,46.541,46.541,46.4827,46.4827,14060.0
2016-05-11 14:50:00,55.79,55.81,55.75,55.78,41229.0,46.4827,46.4994,46.4494,46.4744,41229.0
2016-05-11 14:55:00,55.78,55.79,55.75,55.77,11289.0,46.4744,46.4827,46.4494,46.466,11289.0
2016-05-11 15:00:00,55.77,55.78,55.73,55.75,20302.0,46.466,46.4744,46.4327,46.4494,20302.0
2016-05-11 15:05:00,55.76,55.87,55.75,55.86,14598.0,46.4577,46.5493,46.4494,46.541,14598.0
2016-05-11 15:10:00,55.86,55.95,55.86,55.9,8558.0,46.541,46.616,46.541,46.5743,8558.0
2016-05-11 15:15:00,55.9,55.95,55.86,55.86,10215.0,46.5743,46.616,46.541,46.541,10215.0
2016-05-11 15:20:00,55.84,55.87,55.77,55.8,42207.0,46.5243,46.5493,46.466,46.491,42207.0
2016-05-11 15:25:00,55.8,55.81,55.77,55.77,23482.0,46.491,46.4994,46.466,46.466,23482.0
2016-05-11 15:30:00,55.78,55.86,55.75,55.76,46193.0,46.4744,46.541,46.4494,46.4577,46193.0
2016-05-11 15:35:00,55.76,55.77,55.74,55.75,28880.0,46.4577,46.466,46.441,46.4494,28880.0
2016-05-11 15:40:00,55.76,55.77,55.73,55.76,32243.0,46.4577,46.466,46.4327,46.4577,32243.0
2016-05-11 15:45:00,55.77,55.79,55.72,55.73,45835.0,46.466,46.4827,46.4244,46.4327,45835.0
2016-05-11 15:50:00,55.73,55.74,55.68,55.69,44343.0,46.4327,46.441,46.391,46.3994,44343.0
2016-05-11 15:55:00,55.69,55.78,55.69,55.75,105223.0,46.3994,46.4744,46.3994,46.4494,105223.0
2016-05-12 09:30:00,55.96,56.22,55.63,55.96,9901.0,46.6243,46.841,46.3494,46.6243,9901.0
2016-05-12 09:35:00,55.87,55.93,55.72,55.78,9843.0,46.5493,46.5993,46.4244,46.4744,9843.0
2016-05-12 09:40:00,55.78,55.78,55.59,55.68,12284.0,46.4744,46.4744,46.3161,46.391,12284.0
2016-05-12 09:45:00,55.63,55.64,55.49,55.54,5837.0,46.3494,46.3577,46.2327,46.2744,5837.0
2016-05-12 09:50:00,55.54,55.57,55.49,55.54,6030.0,46.2744,46.2994,46.2327,46.2744,6030.0
2016-05-12 09:55:00,55.56,55.56,55.43,55.43,22413.0,46.2911,46.2911,46.1827,46.1827,22413.0
2016-05-12 10:00:00,55.45,55.45,55.33,55.35,36124.0,46.1994,46.1994,46.0994,46.1161,36124.0
2016-05-12 10:05:00,55.38,55.49,55.37,55.43,10520.0,46.1411,46.2327,46.1328,46.1827,10520.0
2016-05-12 10:10:00,55.44,55.51,55.43,55.45,14276.0,46.1911,46.2494,46.1827,46.1994,14276.0
2016-05-12 10:15:00,55.46,55.46,55.28,55.35,42755.0,46.2077,46.2077,46.0578,46.1161,42755.0
2016-05-12 10:20:00,55.38,55.5,55.33,55.5,31915.0,46.1411,46.2411,46.0994,46.2411,31915.0
2016-05-12 10:25:00,55.48,55.48,55.4,55.44,7588.0,46.2244,46.2244,46.1578,46.1911,7588.0
2016-05-12 10:30:00,55.42,55.44,55.36,55.41,21887.0,46.1744,46.1911,46.1244,46.1661,21887.0
2016-05-12 10:35:00,55.42,55.44,55.35,55.36,7590.0,46.1744,46.1911,46.1161,46.1244,7590.0
2016-05-12 10:40:00,55.35,55.35,55.09,55.1,97914.0,46.1161,46.1161,45.8995,45.9078,97914.0
2016-05-12 10:45:00,55.12,55.19,55.07,55.08,35461.0,45.9245,45.9828,45.8828,45.8911,35461.0
2016-05-12 10:50:00,55.1,55.15,54.99,55.03,32765.0,45.9078,45.9495,45.8162,45.8495,32765.0
2016-05-12 10:55:00,55.03,55.09,54.98,54.99,14316.0,45.8495,45.8995,45.8078,45.8162,14316.0
2016-05-12 11:00:00,55.0,55.03,54.86,54.89,33032.0,45.8245,45.8495,45.7078,45.7328,33032.0
2016-05-12 11:05:00,54.88,54.89,54.63,54.71,44427.0,45.7245,45.7328,45.5162,45.5829,44427.0
2016-05-12 11:10:00,54.7,54.71,54.55,54.55,41209.0,45.5745,45.5829,45.4496,45.4496,41209.0
2016-05-12 11:15:00,54.56,54.59,54.51,54.58,17306.0,45.4579,45.4829,45.4162,45.4745,17306.0
2016-05-12 11:20:00,54.59,54.62,54.56,54.6,26543.0,45.4829,45.5079,45.4579,45.4912,26543.0
2016-05-12 11:25:00,54.61,54.72,54.6,54.6,23053.0,45.4995,45.5912,45.4912,45.4912,23053.0
2016-05-12 11:30:00,54.59,54.64,54.55,54.64,7982.0,45.4829,45.5245,45.4496,45.5245,7982.0
2016-05-12 11:35:00,54.67,54.77,54.65,54.72,11494.0,45.5495,45.6329,45.5329,45.5912,11494.0
2016-05-12 11:40:00,54.71,54.71,54.56,54.59,18349.0,45.5829,45.5829,45.4579,45.4829,18349.0
2016-05-12 11:45:00,54.58,54.71,54.58,54.61,14756.0,45.4745,45.5829,45.4745,45.4995,14756.0
2016-05-12 11:50:00,54.61,54.62,54.56,54.6,11707.0,45.4995,45.5079,45.4579,45.4912,11707.0
2016-05-12 11:55:00,54.6,54.64,54.53,54.55,8791.0,45.4912,45.5245,45.4329,45.4496,8791.0
2016-05-12 12:00:00,54.54,54.54,54.48,54.54,13293.0,45.4412,45.4412,45.3912,45.4412,13293.0
2016-05-12 12:05:00,54.59,54.66,54.59,54.66,8619.0,45.4829,45.5412,45.4829,45.5412,8619.0
2016-05-12 12:10:00,54.67,54.72,54.64,54.66,63372.0,45.5495,45.5912,45.5245,45.5412,63372.0
2016-05-12 12:15:00,54.65,54.7,54.61,54.67,10130.0,45.5329,45.5745,45.4995,45.5495,10130.0
2016-05-12 12:20:00,54.69,54.76,54.69,54.72,11703.0,45.5662,45.6245,45.5662,45.5912,11703.0
2016-05-12 12:25:00,54.71,54.76,54.71,54.75,8294.0,45.5829,45.6245,45.5829,45.6162,8294.0
2016-05-12 12:30:00,54.74,54.74,54.68,54.68,9633.0,45.6079,45.6079,45.5579,45.5579,9633.0
2016-05-12 12:35:00,54.67,54.67,54.57,54.6,5884.0,45.5495,45.5495,45.4662,45.4912,5884.0
2016-05-12 12:40:00,54.59,54.63,54.58,54.61,7400.0,45.4829,45.5162,45.4745,45.4995,7400.0
2016-05-12 12:45:00,54.62,54.68,54.61,54.68,8550.0,45.5079,45.5579,45.4995,45.5579,8550.0
2016-05-12 12:50:00,54.7,54.75,54.69,54.74,5518.0,45.5745,45.6162,45.5662,45.6079,5518.0
2016-05-12 12:55:00,54.75,54.81,54.71,54.71,17475.0,45.6162,45.6662,45.5829,45.5829,17475.0
2016-05-12 13:00:00,54.71,54.77,54.71,54.74,16834.0,45.5829,45.6329,45.5829,45.6079,16834.0
2016-05-12 13:05:00,54.75,54.77,54.74,54.74,23570.0,45.6162,45.6329,45.6079,45.6079,23570.0
2016-05-12 13:10:00,54.73,54.74,54.65,54.67,31700.0,45.5995,45.6079,45.5329,45.5495,31700.0
2016-05-12 13:15:00,54.67,54.67,54.62,54.64,11718.0,45.5495,45.5495,45.5079,45.5245,11718.0
2016-05-12 13:20:00,54.64,54.71,54.62,54.68,16268.0,45.5245,45.5829,45.5079,45.5579,16268.0
2016-05-12 13:25:00,54.68,54.7,54.63,54.64,37222.0,45.5579,45.5745,45.5162,45.5245,37222.0
2016-05-12 13:30:00,54.62,54.62,54.55,54.59,9419.0,45.5079,45.5079,45.4496,45.4829,9419.0
2016-05-12 13:35:00,54.57,54.65,54.54,54.63,28541.0,45.4662,45.5329,45.4412,45.5162,28541.0
2016-05-12 13:40:00,54.63,54.72,54.62,54.72,6315.0,45.5162,45.5912,45.5079,45.5912,6315.0
2016-05-12 13:45:00,54.74,54.86,54.71,54.78,32761.0,45.6079,45.7078,45.5829,45.6412,32761.0
2016-05-12 13:50:00,54.78,54.81,54.73,54.81,10902.0,45.6412,45.6662,45.5995,45.6662,10902.0
2016-05-12 13:55:00,54.81,54.93,54.81,54.92,12556.0,45.6662,45.7662,45.6662,45.7578,12556.0
2016-05-12 14:00:00,54.93,54.98,54.89,54.9,17356.0,45.7662,45.8078,45.7328,45.7412,17356.0
2016-05-12 14:05:00,54.91,54.94,54.86,54.87,21189.0,45.7495,45.7745,45.7078,45.7162,21189.0
2016-05-12 14:10:00,54.87,55.02,54.83,55.0,55792.0,45.7162,45.8411,45.6828,45.8245,55792.0
2016-05-12 14:15:00,55.02,55.04,54.91,54.94,54398.0,45.8411,45.8578,45.7495,45.7745,54398.0
2016-05-12 14:20:00,54.97,55.04,54.97,54.99,20197.0,45.7995,45.8578,45.7995,45.8162,20197.0
2016-05-12 14:25:00,54.99,55.13,54.96,55.12,25298.0,45.8162,45.9328,45.7912,45.9245,25298.0
2016-05-12 14:30:00,55.12,55.12,54.95,54.98,63173.0,45.9245,45.9245,45.7828,45.8078,63173.0
2016-05-12 14:35:00,54.98,55.02,54.95,55.0,16583.0,45.8078,45.8411,45.7828,45.8245,16583.0
2016-05-12 14:40:00,54.98,55.01,54.96,54.98,17500.0,45.8078,45.8328,45.7912,45.8078,17500.0
2016-05-12 14:45:00,54.99,55.17,54.98,55.14,19870.0,45.8162,45.9661,45.8078,45.9411,19870.0
2016-05-12 14:50:00,55.15,55.2,55.08,55.08,14708.0,45.9495,45.9911,45.8911,45.8911,14708.0
2016-05-12 14:55:00,55.08,55.1,55.06,55.08,17728.0,45.8911,45.9078,45.8745,45.8911,17728.0
2016-05-12 15:00:00,55.08,55.08,55.0,55.08,28756.0,45.8911,45.8911,45.8245,45.8911,28756.0
2016-05-12 15:05:00,55.06,55.08,55.01,55.03,19700.0,45.8745,45.8911,45.8328,45.8495,19700.0
2016-05-12 15:10:00,55.03,55.04,55.0,55.02,34142.0,45.8495,45.8578,45.8245,45.8411,34142.0
2016-05-12 15:15:00,55.02,55.03,54.96,55.0,26579.0,45.8411,45.8495,45.7912,45.8245,26579.0
2016-05-12 15:20:00,55.0,55.04,54.99,55.02,22724.0,45.8245,45.8578,45.8162,45.8411,22724.0
2016-05-12 15:25:00,55.02,55.11,55.02,55.07,17838.0,45.8411,45.9161,45.8411,45.8828,17838.0
2016-05-12 15:30:00,55.06,55.09,55.03,55.03,16814.0,45.8745,45.8995,45.8495,45.8495,16814.0
2016-05-12 15:35:00,55.03,55.09,54.98,55.04,21658.0,45.8495,45.8995,45.8078,45.8578,21658.0
2016-05-12 15:40:00,55.04,55.05,54.97,55.0,27647.0,45.8578,45.8661,45.7995,45.8245,27647.0
2016-05-12 15:45:00,54.99,54.99,54.93,54.98,24622.0,45.8162,45.8162,45.7662,45.8078,24622.0
2016-05-12 15:50:00,54.98,55.0,54.88,54.88,50361.0,45.8078,45.8245,45.7245,45.7245,50361.0
2016-05-12 15:55:00,54.88,54.9,54.81,54.9,108007.0,45.7245,45.7412,45.6662,45.7412,108007.0
2016-05-13 09:30:00,54.76,55.21,54.33,55.0,55590.0,45.6245,45.9994,45.2663,45.8245,55590.0
2016-05-13 09:35:00,54.96,55.2,54.96,55.12,90359.0,45.7912,45.9911,45.7912,45.9245,90359.0
2016-05-13 09:40:00,55.08,55.24,55.03,55.14,47084.0,45.8911,46.0244,45.8495,45.9411,47084.0
2016-05-13 09:45:00,55.16,55.32,55.15,55.15,18268.0,45.9578,46.0911,45.9495,45.9495,18268.0
2016-05-13 09:50:00,55.2,55.25,54.84,54.93,17638.0,45.9911,46.0328,45.6912,45.7662,17638.0
2016-05-13 09:55:00,54.96,55.01,54.84,54.99,6755.0,45.7912,45.8328,45.6912,45.8162,6755.0
2016-05-13 10:00:00,55.04,55.11,54.99,55.01,38290.0,45.8578,45.9161,45.8162,45.8328,38290.0
2016-05-13 10:05:00,55.01,55.03,54.89,54.93,11783.0,45.8328,45.8495,45.7328,45.7662,11783.0
2016-05-13 10:10:00,54.9,54.92,54.83,54.88,7181.0,45.7412,45.7578,45.6828,45.7245,7181.0
2016-05-13 10:15:00,54.89,54.96,54.87,54.96,11948.0,45.7328,45.7912,45.7162,45.7912,11948.0
2016-05-13 10:20:00,54.95,54.96,54.88,54.9,6820.0,45.7828,45.7912,45.7245,45.7412,6820.0
2016-05-13 10:25:00,54.87,54.95,54.86,54.86,13388.0,45.7162,45.7828,45.7078,45.7078,13388.0
2016-05-13 10:30:00,54.85,54.85,54.76,54.81,8973.0,45.6995,45.6995,45.6245,45.6662,8973.0
2016-05-13 10:35:00,54.81,54.87,54.81,54.84,21526.0,45.6662,45.7162,45.6662,45.6912,21526.0
2016-05-13 10:40:00,54.85,54.91,54.77,54.77,25060.0,45.6995,45.7495,45.6329,45.6329,25060.0
2016-05-13 10:45:00,54.77,54.83,54.77,54.77,19069.0,45.6329,45.6828,45.6329,45.6329,19069.0
2016-05-13 10:50:00,54.77,54.89,54.77,54.84,23971.0,45.6329,45.7328,45.6329,45.6912,23971.0
2016-05-13 10:55:00,54.84,54.86,54.79,54.8,15690.0,45.6912,45.7078,45.6495,45.6578,15690.0
2016-05-13 11:00:00,54.79,54.89,54.78,54.88,30481.0,45.6495,45.7328,45.6412,45.7245,30481.0
2016-05-13 11:05:00,54.89,54.97,54.87,54.96,30008.0,45.7328,45.7995,45.7162,45.7912,30008.0
2016-05-13 11:10:00,54.96,54.98,54.92,54.92,27916.0,45.7912,45.8078,45.7578,45.7578,27916.0
2016-05-13 11:15:00,54.93,54.95,54.86,54.9,40806.0,45.7662,45.7828,45.7078,45.7412,40806.0
2016-05-13 11:20:00,54.89,54.96,54.87,54.95,30828.0,45.7328,45.7912,45.7162,45.7828,30828.0
2016-05-13 11:25:00,54.94,55.02,54.94,55.02,50911.0,45.7745,45.8411,45.7745,45.8411,50911.0
2016-05-13 11:30:00,55.02,55.05,55.0,55.04,18436.0,45.8411,45.8661,45.8245,45.8578,18436.0
2016-05-13 11:35:00,55.04,55.1,55.0,55.1,12534.0,45.8578,45.9078,45.8245,45.9078,12534.0
2016-05-13 11:40:00,55.09,55.09,55.02,55.05,13272.0,45.8995,45.8995,45.8411,45.8661,13272.0
2016-05-13 11:45:00,55.05,55.1,55.0,55.09,10893.0,45.8661,45.9078,45.8245,45.8995,10893.0
2016-05-13 11:50:00,55.08,55.1,55.04,55.1,11708.0,45.8911,45.9078,45.8578,45.9078,11708.0
2016-05-13 11:55:00,55.1,55.15,55.1,55.15,15257.0,45.9078,45.9495,45.9078,45.9495,15257.0
2016-05-13 12:00:00,55.13,55.14,55.06,55.08,8418.0,45.9328,45.9411,45.8745,45.8911,8418.0
2016-05-13 12:05:00,55.07,55.13,55.03,55.03,13109.0,45.8828,45.9328,45.8495,45.8495,13109.0
2016-05-13 12:10:00,55.03,55.08,55.0,55.05,9441.0,45.8495,45.8911,45.8245,45.8661,9441.0
2016-05-13 12:15:00,55.05,55.1,55.05,55.06,8029.0,45.8661,45.9078,45.8661,45.8745,8029.0
2016-05-13 12:20:00,55.06,55.08,55.02,55.05,12582.0,45.8745,45.8911,45.8411,45.8661,12582.0
2016-05-13 12:25:00,55.05,55.1,55.02,55.08,16080.0,45.8661,45.9078,45.8411,45.8911,16080.0
2016-05-13 12:30:00,55.09,55.16,55.09,55.1,8681.0,45.8995,45.9578,45.8995,45.9078,8681.0
2016-05-13 12:35:00,55.09,55.11,55.01,55.02,10006.0,45.8995,45.9161,45.8328,45.8411,10006.0
2016-05-13 12:40:00,55.01,55.04,54.97,54.98,11543.0,45.8328,45.8578,45.7995,45.8078,11543.0
2016-05-13 12:45:00,54.99,54.99,54.9,54.93,7699.0,45.8162,45.8162,45.7412,45.7662,7699.0
2016-05-13 12:50:00,54.91,55.02,54.91,54.97,5589.0,45.7495,45.8411,45.7495,45.7995,5589.0
2016-05-13 12:55:00,54.97,55.0,54.9,54.92,3600.0,45.7995,45.8245,45.7412,45.7578,3600.0
2016-05-13 13:00:00,54.9,55.01,54.9,55.01,4764.0,45.7412,45.8328,45.7412,45.8328,4764.0
2016-05-13 13:05:00,55.02,55.03,54.99,55.03,5310.0,45.8411,45.8495,45.8162,45.8495,5310.0
2016-05-13 13:10:00,55.03,55.08,55.03,55.05,10200.0,45.8495,45.8911,45.8495,45.8661,10200.0
2016-05-13 13:15:00,55.06,55.08,55.03,55.03,10325.0,45.8745,45.8911,45.8495,45.8495,10325.0
2016-05-13 13:20:00,55.02,55.06,54.99,54.99,7305.0,45.8411,45.8745,45.8162,45.8162,7305.0
2016-05-13 13:25:00,55.0,55.02,54.9,54.91,7779.0,45.8245,45.8411,45.7412,45.7495,7779.0
2016-05-13 13:30:00,54.92,54.93,54.88,54.9,5051.0,45.7578,45.7662,45.7245,45.7412,5051.0
2016-05-13 13:35:00,54.91,54.91,54.84,54.85,9614.0,45.7495,45.7495,45.6912,45.6995,9614.0
2016-05-13 13:40:00,54.82,54.84,54.8,54.82,13357.0,45.6745,45.6912,45.6578,45.6745,13357.0
2016-05-13 13:45:00,54.83,54.83,54.76,54.78,9079.0,45.6828,45.6828,45.6245,45.6412,9079.0
2016-05-13 13:50:00,54.75,54.75,54.59,54.59,16540.0,45.6162,45.6162,45.4829,45.4829,16540.0
2016-05-13 13:55:00,54.61,54.64,54.59,54.61,28751.0,45.4995,45.5245,45.4829,45.4995,28751.0
2016-05-13 14:00:00,54.61,54.71,54.58,54.68,34288.0,45.4995,45.5829,45.4745,45.5579,34288.0
2016-05-13 14:05:00,54.68,54.81,54.66,54.8,20988.0,45.5579,45.6662,45.5412,45.6578,20988.0
2016-05-13 14:10:00,54.79,54.8,54.69,54.71,24423.0,45.6495,45.6578,45.5662,45.5829,24423.0
2016-05-13 14:15:00,54.7,54.73,54.66,54.66,9812.0,45.5745,45.5995,45.5412,45.5412,9812.0
2016-05-13 14:20:00,54.66,54.67,54.51,54.51,18727.0,45.5412,45.5495,45.4162,45.4162,18727.0
2016-05-13 14:25:00,54.52,54.57,54.51,54.54,19108.0,45.4246,45.4662,45.4162,45.4412,19108.0
2016-05-13 14:30:00,54.55,54.58,54.5,54.55,27744.0,45.4496,45.4745,45.4079,45.4496,27744.0
2016-05-13 14:35:00,54.56,54.57,54.51,54.52,9712.0,45.4579,45.4662,45.4162,45.4246,9712.0
2016-05-13 14:40:00,54.52,54.55,54.49,54.51,10000.0,45.4246,45.4496,45.3996,45.4162,10000.0
2016-05-13 14:45:00,54.52,54.6,54.5,54.6,10228.0,45.4246,45.4912,45.4079,45.4912,10228.0
2016-05-13 14:50:00,54.59,54.6,54.56,54.56,20775.0,45.4829,45.4912,45.4579,45.4579,20775.0
2016-05-13 14:55:00,54.56,54.62,54.55,54.59,14645.0,45.4579,45.5079,45.4496,45.4829,14645.0
2016-05-13 15:00:00,54.59,54.59,54.55,54.58,14000.0,45.4829,45.4829,45.4496,45.4745,14000.0
2016-05-13 15:05:00,54.57,54.58,54.52,54.53,28150.0,45.4662,45.4745,45.4246,45.4329,28150.0
2016-05-13 15:10:00,54.54,54.64,54.53,54.64,21759.0,45.4412,45.5245,45.4329,45.5245,21759.0
2016-05-13 15:15:00,54.66,54.72,54.66,54.72,19227.0,45.5412,45.5912,45.5412,45.5912,19227.0
2016-05-13 15:20:00,54.72,54.76,54.71,54.76,20874.0,45.5912,45.6245,45.5829,45.6245,20874.0
2016-05-13 15:25:00,54.76,54.76,54.73,54.74,19794.0,45.6245,45.6245,45.5995,45.6079,19794.0
2016-05-13 15:30:00,54.74,54.78,54.73,54.73,18555.0,45.6079,45.6412,45.5995,45.5995,18555.0
2016-05-13 15:35:00,54.73,54.74,54.7,54.71,20737.0,45.5995,45.6079,45.5745,45.5829,20737.0
2016-05-13 15:40:00,54.72,54.74,54.68,54.69,38563.0,45.5912,45.6079,45.5579,45.5662,38563.0
2016-05-13 15:45:00,54.69,54.72,54.67,54.72,25770.0,45.5662,45.5912,45.5495,45.5912,25770.0
2016-05-13 15:50:00,54.72,54.72,54.68,54.68,29927.0,45.5912,45.5912,45.5579,45.5579,29927.0
2016-05-13 15:55:00,54.68,54.73,54.64,54.71,98688.0,45.5579,45.5995,45.5245,45.5829,98688.0
2016-05-16 09:30:00,54.87,55.0,54.54,54.98,21092.0,45.7162,45.8245,45.4412,45.8078,21092.0
2016-05-16 09:35:00,54.94,55.02,54.83,54.93,19131.0,45.7745,45.8411,45.6828,45.7662,19131.0
2016-05-16 09:40:00,54.95,55.11,54.95,55.05,31707.0,45.7828,45.9161,45.7828,45.8661,31707.0
2016-05-16 09:45:00,55.05,55.1,55.0,55.0,15936.0,45.8661,45.9078,45.8245,45.8245,15936.0
2016-05-16 09:50:00,54.99,55.1,54.98,55.04,21711.0,45.8162,45.9078,45.8078,45.8578,21711.0
2016-05-16 09:55:00,55.01,55.09,55.0,55.08,8136.0,45.8328,45.8995,45.8245,45.8911,8136.0
2016-05-16 10:00:00,55.1,55.14,55.05,55.1,16148.0,45.9078,45.9411,45.8661,45.9078,16148.0
2016-05-16 10:05:00,55.11,55.11,54.97,54.97,10131.0,45.9161,45.9161,45.7995,45.7995,10131.0
2016-05-16 10:10:00,54.97,55.07,54.97,55.0,12306.0,45.7995,45.8828,45.7995,45.8245,12306.0
2016-05-16 10:15:00,55.0,55.05,54.96,54.96,9459.0,45.8245,45.8661,45.7912,45.7912,9459.0
2016-05-16 10:20:00,54.97,55.02,54.96,55.02,21676.0,45.7995,45.8411,45.7912,45.8411,21676.0
2016-05-16 10:25:00,55.03,55.03,54.98,55.01,9964.0,45.8495,45.8495,45.8078,45.8328,9964.0
2016-05-16 10:30:00,55.02,55.09,55.02,55.03,25887.0,45.8411,45.8995,45.8411,45.8495,25887.0
2016-05-16 10:35:00,55.03,55.06,55.01,55.03,13483.0,45.8495,45.8745,45.8328,45.8495,13483.0
2016-05-16 10:40:00,55.02,55.03,54.96,54.96,6600.0,45.8411,45.8495,45.7912,45.7912,6600.0
2016-05-16 10:45:00,54.97,55.05,54.97,55.02,8907.0,45.7995,45.8661,45.7995,45.8411,8907.0
2016-05-16 10:50:00,55.04,55.14,55.02,55.12,18791.0,45.8578,45.9411,45.8411,45.9245,18791.0
2016-05-16 10:55:00,55.12,55.17,55.1,55.15,28652.0,45.9245,45.9661,45.9078,45.9495,28652.0
2016-05-16 11:00:00,55.17,55.25,55.16,55.23,24643.0,45.9661,46.0328,45.9578,46.0161,24643.0
2016-05-16 11:05:00,55.23,55.24,55.19,55.19,12726.0,46.0161,46.0244,45.9828,45.9828,12726.0
2016-05-16 11:10:00,55.2,55.2,55.1,55.15,8200.0,45.9911,45.9911,45.9078,45.9495,8200.0
2016-05-16 11:15:00,55.18,55.2,55.14,55.15,6906.0,45.9745,45.9911,45.9411,45.9495,6906.0
2016-05-16 11:20:00,55.14,55.15,55.06,55.09,8296.0,45.9411,45.9495,45.8745,45.8995,8296.0
2016-05-16 11:25:00,55.09,55.25,55.08,55.21,12710.0,45.8995,46.0328,45.8911,45.9994,12710.0
2016-05-16 11:30:00,55.21,55.35,55.2,55.33,15250.0,45.9994,46.1161,45.9911,46.0994,15250.0
2016-05-16 11:35:00,55.33,55.4,55.25,55.35,34046.0,46.0994,46.1578,46.0328,46.1161,34046.0
2016-05-16 11:40:00,55.37,55.43,55.34,55.42,18924.0,46.1328,46.1827,46.1078,46.1744,18924.0
2016-05-16 11:45:00,55.43,55.46,55.35,55.35,4686.0,46.1827,46.2077,46.1161,46.1161,4686.0
2016-05-16 11:50:00,55.39,55.52,55.39,55.42,31637.0,46.1494,46.2577,46.1494,46.1744,31637.0
2016-05-16 11:55:00,55.43,55.49,55.42,55.43,5145.0,46.1827,46.2327,46.1744,46.1827,5145.0
2016-05-16 12:00:00,55.45,55.49,55.4,55.44,8369.0,46.1994,46.2327,46.1578,46.1911,8369.0
2016-05-16 12:05:00,55.45,55.52,55.45,55.51,9150.0,46.1994,46.2577,46.1994,46.2494,9150.0
2016-05-16 12:10:00,55.52,55.54,55.48,55.52,19700.0,46.2577,46.2744,46.2244,46.2577,19700.0
2016-05-16 12:15:00,55.52,55.57,55.49,55.53,24421.0,46.2577,46.2994,46.2327,46.2661,24421.0
2016-05-16 12:20:00,55.54,55.56,55.5,55.51,21334.0,46.2744,46.2911,46.2411,46.2494,21334.0
2016-05-16 12:25:00,55.52,55.55,55.48,55.49,66817.0,46.2577,46.2827,46.2244,46.2327,66817.0
2016-05-16 12:30:00,55.49,55.5,55.44,55.48,15538.0,46.2327,46.2411,46.1911,46.2244,15538.0
2016-05-16 12:35:00,55.48,55.49,55.45,55.46,13600.0,46.2244,46.2327,46.1994,46.2077,13600.0
2016-05-16 12:40:00,55.47,55.48,55.43,55.48,16580.0,46.2161,46.2244,46.1827,46.2244,16580.0
2016-05-16 12:45:00,55.48,55.51,55.46,55.47,22441.0,46.2244,46.2494,46.2077,46.2161,22441.0
2016-05-16 12:50:00,55.47,55.51,55.46,55.49,13771.0,46.2161,46.2494,46.2077,46.2327,13771.0
2016-05-16 12:55:00,55.49,55.53,55.48,55.5,11850.0,46.2327,46.2661,46.2244,46.2411,11850.0
2016-05-16 13:00:00,55.5,55.59,55.49,55.56,59546.0,46.2411,46.3161,46.2327,46.2911,59546.0
2016-05-16 13:05:00,55.57,55.58,55.5,55.5,7700.0,46.2994,46.3077,46.2411,46.2411,7700.0
2016-05-16 13:10:00,55.5,55.51,55.48,55.5,9300.0,46.2411,46.2494,46.2244,46.2411,9300.0
2016-05-16 13:15:00,55.51,55.61,55.5,55.57,6214.0,46.2494,46.3327,46.2411,46.2994,6214.0
2016-05-16 13:20:00,55.56,55.61,55.54,55.56,17115.0,46.2911,46.3327,46.2744,46.2911,17115.0
2016-05-16 13:25:00,55.57,55.59,55.55,55.59,5812.0,46.2994,46.3161,46.2827,46.3161,5812.0
2016-05-16 13:30:00,55.59,55.6,55.53,55.55,9004.0,46.3161,46.3244,46.2661,46.2827,9004.0
2016-05-16 13:35:00,55.54,55.6,55.54,55.58,10969.0,46.2744,46.3244,46.2744,46.3077,10969.0
2016-05-16 13:40:00,55.58,55.61,55.56,55.57,21488.0,46.3077,46.3327,46.2911,46.2994,21488.0
2016-05-16 13:45:00,55.57,55.63,55.55,55.62,10756.0,46.2994,46.3494,46.2827,46.341,10756.0
2016-05-16 13:50:00,55.63,55.68,55.63,55.65,5580.0,46.3494,46.391,46.3494,46.366,5580.0
2016-05-16 13:55:00,55.65,55.71,55.65,55.65,6344.0,46.366,46.416,46.366,46.366,6344.0
2016-05-16 14:00:00,55.66,55.76,55.66,55.76,10869.0,46.3744,46.4577,46.3744,46.4577,10869.0
2016-05-16 14:05:00,55.76,55.8,55.73,55.75,16357.0,46.4577,46.491,46.4327,46.4494,16357.0
2016-05-16 14:10:00,55.75,55.77,55.72,55.74,10424.0,46.4494,46.466,46.4244,46.441,10424.0
2016-05-16 14:15:00,55.75,55.76,55.72,55.73,7420.0,46.4494,46.4577,46.4244,46.4327,7420.0
2016-05-16 14:20:00,55.73,55.78,55.72,55.77,15977.0,46.4327,46.4744,46.4244,46.466,15977.0
2016-05-16 14:25:00,55.77,55.8,55.76,55.79,15008.0,46.466,46.491,46.4577,46.4827,15008.0
2016-05-16 14:30:00,55.78,55.8,55.76,55.79,15123.0,46.4744,46.491,46.4577,46.4827,15123.0
2016-05-16 14:35:00,55.78,55.8,55.75,55.76,11407.0,46.4744,46.491,46.4494,46.4577,11407.0
2016-05-16 14:40:00,55.76,55.78,55.72,55.77,10777.0,46.4577,46.4744,46.4244,46.466,10777.0
2016-05-16 14:45:00,55.76,55.78,55.72,55.72,13261.0,46.4577,46.4744,46.4244,46.4244,13261.0
2016-05-16 14:50:00,55.73,55.76,55.72,55.75,11256.0,46.4327,46.4577,46.4244,46.4494,11256.0
2016-05-16 14:55:00,55.76,55.8,55.75,55.79,12462.0,46.4577,46.491,46.4494,46.4827,12462.0
2016-05-16 15:00:00,55.8,55.8,55.75,55.79,32431.0,46.491,46.491,46.4494,46.4827,32431.0
2016-05-16 15:05:00,55.79,55.81,55.77,55.81,19589.0,46.4827,46.4994,46.466,46.4994,19589.0
2016-05-16 15:10:00,55.81,55.81,55.72,55.76,22244.0,46.4994,46.4994,46.4244,46.4577,22244.0
2016-05-16 15:15:00,55.76,55.76,55.73,55.73,21210.0,46.4577,46.4577,46.4327,46.4327,21210.0
2016-05-16 15:20:00,55.72,55.75,55.71,55.75,19460.0,46.4244,46.4494,46.416,46.4494,19460.0
2016-05-16 15:25:00,55.75,55.75,55.71,55.71,29950.0,46.4494,46.4494,46.416,46.416,29950.0
2016-05-16 15:30:00,55.71,55.72,55.6,55.6,21353.0,46.416,46.4244,46.3244,46.3244,21353.0
2016-05-16 15:35:00,55.6,55.69,55.6,55.67,18867.0,46.3244,46.3994,46.3244,46.3827,18867.0
2016-05-16 15:40:00,55.66,55.67,55.61,55.66,28212.0,46.3744,46.3827,46.3327,46.3744,28212.0
2016-05-16 15:45:00,55.66,55.67,55.59,55.6,61634.0,46.3744,46.3827,46.3161,46.3244,61634.0
2016-05-16 15:50:00,55.59,55.6,55.49,55.49,41893.0,46.3161,46.3244,46.2327,46.2327,41893.0
2016-05-16 15:55:00,55.49,55.49,55.41,55.43,121292.0,46.2327,46.2327,46.1661,46.1827,121292.0
2016-05-17 09:30:00,55.31,55.63,55.31,55.57,21173.0,46.0828,46.3494,46.0828,46.2994,21173.0
2016-05-17 09:35:00,55.53,55.57,55.43,55.54,43721.0,46.2661,46.2994,46.1827,46.2744,43721.0
2016-05-17 09:40:00,55.5,55.52,55.38,55.38,73674.0,46.2411,46.2577,46.1411,46.1411,73674.0
2016-05-17 09:45:00,55.39,55.54,55.25,55.51,30249.0,46.1494,46.2744,46.0328,46.2494,30249.0
2016-05-17 09:50:00,55.5,55.58,55.44,55.54,28001.0,46.2411,46.3077,46.1911,46.2744,28001.0
2016-05-17 09:55:00,55.54,55.73,55.53,55.72,26153.0,46.2744,46.4327,46.2661,46.4244,26153.0
2016-05-17 10:00:00,55.71,55.75,55.53,55.54,22672.0,46.416,46.4494,46.2661,46.2744,22672.0
2016-05-17 10:05:00,55.51,55.51,55.38,55.42,13805.0,46.2494,46.2494,46.1411,46.1744,13805.0
2016-05-17 10:10:00,55.44,55.51,55.44,55.46,33795.0,46.1911,46.2494,46.1911,46.2077,33795.0
2016-05-17 10:15:00,55.47,55.62,55.46,55.62,16959.0,46.2161,46.341,46.2077,46.341,16959.0
2016-05-17 10:20:00,55.61,55.67,55.57,55.62,13986.0,46.3327,46.3827,46.2994,46.341,13986.0
2016-05-17 10:25:00,55.61,55.62,55.53,55.55,10004.0,46.3327,46.341,46.2661,46.2827,10004.0
2016-05-17 10:30:00,55.53,55.54,55.35,55.39,20112.0,46.2661,46.2744,46.1161,46.1494,20112.0
2016-05-17 10:35:00,55.4,55.64,55.39,55.62,15784.0,46.1578,46.3577,46.1494,46.341,15784.0
2016-05-17 10:40:00,55.62,55.77,55.62,55.76,16842.0,46.341,46.466,46.341,46.4577,16842.0
2016-05-17 10:45:00,55.75,55.8,55.73,55.77,13286.0,46.4494,46.491,46.4327,46.466,13286.0
2016-05-17 10:50:00,55.77,55.77,55.62,55.73,9353.0,46.466,46.466,46.341,46.4327,9353.0
2016-05-17 10:55:00,55.75,55.78,55.73,55.76,8111.0,46.4494,46.4744,46.4327,46.4577,8111.0
2016-05-17 11:00:00,55.77,55.82,55.73,55.75,29750.0,46.466,46.5077,46.4327,46.4494,29750.0
2016-05-17 11:05:00,55.74,55.74,55.69,55.73,13952.0,46.441,46.441,46.3994,46.4327,13952.0
2016-05-17 11:10:00,55.74,55.8,55.7,55.77,19470.0,46.441,46.491,46.4077,46.466,19470.0
2016-05-17 11:15:00,55.77,55.89,55.77,55.85,9700.0,46.466,46.566,46.466,46.5327,9700.0
2016-05-17 11:20:00,55.84,55.89,55.83,55.86,8763.0,46.5243,46.566,46.516,46.541,8763.0
2016-05-17 11:25:00,55.86,55.86,55.69,55.72,20677.0,46.541,46.541,46.3994,46.4244,20677.0
2016-05-17 11:30:00,55.71,55.79,55.69,55.77,15127.0,46.416,46.4827,46.3994,46.466,15127.0
2016-05-17 11:35:00,55.79,55.8,55.74,55.8,9200.0,46.4827,46.491,46.441,46.491,9200.0
2016-05-17 11:40:00,55.8,55.86,55.78,55.84,16543.0,46.491,46.541,46.4744,46.5243,16543.0
2016-05-17 11:45:00,55.85,55.99,55.85,55.95,71380.0,46.5327,46.6493,46.5327,46.616,71380.0
2016-05-17 11:50:00,55.95,55.98,55.92,55.93,11036.0,46.616,46.641,46.591,46.5993,11036.0
2016-05-17 11:55:00,55.92,55.97,55.87,55.87,25639.0,46.591,46.6327,46.5493,46.5493,25639.0
2016-05-17 12:00:00,55.86,55.9,55.84,55.84,6178.0,46.541,46.5743,46.5243,46.5243,6178.0
2016-05-17 12:05:00,55.85,55.88,55.83,55.83,7736.0,46.5327,46.5577,46.516,46.516,7736.0
2016-05-17 12:10:00,55.83,55.83,55.75,55.75,3600.0,46.516,46.516,46.4494,46.4494,3600.0
2016-05-17 12:15:00,55.75,55.75,55.69,55.71,18766.0,46.4494,46.4494,46.3994,46.416,18766.0
2016-05-17 12:20:00,55.7,55.76,55.69,55.74,11221.0,46.4077,46.4577,46.3994,46.441,11221.0
2016-05-17 12:25:00,55.74,56.02,55.72,55.92,336304.0,46.441,46.6743,46.4244,46.591,336304.0
2016-05-17 12:30:00,55.93,55.97,55.88,55.97,56555.0,46.5993,46.6327,46.5577,46.6327,56555.0
2016-05-17 12:35:00,55.97,56.01,55.88,55.92,38697.0,46.6327,46.666,46.5577,46.591,38697.0
2016-05-17 12:40:00,55.93,55.96,55.87,55.89,10260.0,46.5993,46.6243,46.5493,46.566,10260.0
2016-05-17 12:45:00,55.9,55.98,55.88,55.97,12200.0,46.5743,46.641,46.5577,46.6327,12200.0
2016-05-17 12:50:00,55.98,55.98,55.91,55.92,8519.0,46.641,46.641,46.5827,46.591,8519.0
2016-05-17 12:55:00,55.92,55.93,55.86,55.9,7124.0,46.591,46.5993,46.541,46.5743,7124.0
2016-05-17 13:00:00,55.91,55.92,55.73,55.74,29847.0,46.5827,46.591,46.4327,46.441,29847.0
2016-05-17 13:05:00,55.73,55.79,55.73,55.76,10759.0,46.4327,46.4827,46.4327,46.4577,10759.0
2016-05-17 13:10:00,55.77,55.79,55.76,55.79,11247.0,46.466,46.4827,46.4577,46.4827,11247.0
2016-05-17 13:15:00,55.78,55.79,55.76,55.77,8724.0,46.4744,46.4827,46.4577,46.466,8724.0
2016-05-17 13:20:00,55.78,55.83,55.77,55.77,13118.0,46.4744,46.516,46.466,46.466,13118.0
2016-05-17 13:25:00,55.77,55.78,55.74,55.75,10316.0,46.466,46.4744,46.441,46.4494,10316.0
2016-05-17 13:30:00,55.76,55.81,55.76,55.8,14676.0,46.4577,46.4994,46.4577,46.491,14676.0
2016-05-17 13:35:00,55.81,55.86,55.8,55.82,18966.0,46.4994,46.541,46.491,46.5077,18966.0
2016-05-17 13:40:00,55.81,55.87,55.81,55.82,20494.0,46.4994,46.5493,46.4994,46.5077,20494.0
2016-05-17 13:45:00,55.82,55.84,55.78,55.81,47813.0,46.5077,46.5243,46.4744,46.4994,47813.0
2016-05-17 13:50:00,55.8,55.82,55.76,55.78,66422.0,46.491,46.5077,46.4577,46.4744,66422.0
2016-05-17 13:55:00,55.78,55.79,55.55,55.56,40480.0,46.4744,46.4827,46.2827,46.2911,40480.0
2016-05-17 14:00:00,55.57,55.6,55.52,55.53,31516.0,46.2994,46.3244,46.2577,46.2661,31516.0
2016-05-17 14:05:00,55.54,55.57,55.51,55.54,33493.0,46.2744,46.2994,46.2494,46.2744,33493.0
2016-05-17 14:10:00,55.53,55.53,55.39,55.49,33167.0,46.2661,46.2661,46.1494,46.2327,33167.0
2016-05-17 14:15:00,55.5,55.5,55.38,55.44,25800.0,46.2411,46.2411,46.1411,46.1911,25800.0
2016-05-17 14:20:00,55.44,55.47,55.4,55.41,49058.0,46.1911,46.2161,46.1578,46.1661,49058.0
2016-05-17 14:25:00,55.42,55.42,55.32,55.33,44105.0,46.1744,46.1744,46.0911,46.0994,44105.0
2016-05-17 14:30:00,55.35,55.35,55.3,55.32,27906.0,46.1161,46.1161,46.0744,46.0911,27906.0
2016-05-17 14:35:00,55.32,55.41,55.32,55.35,80640.0,46.0911,46.1661,46.0911,46.1161,80640.0
2016-05-17 14:40:00,55.36,55.37,55.31,55.31,20352.0,46.1244,46.1328,46.0828,46.0828,20352.0
2016-05-17 14:45:00,55.3,55.35,55.3,55.32,18501.0,46.0744,46.1161,46.0744,46.0911,18501.0
2016-05-17 14:50:00,55.31,55.36,55.26,55.3,10025.0,46.0828,46.1244,46.0411,46.0744,10025.0
2016-05-17 14:55:00,55.29,55.36,55.25,55.35,14761.0,46.0661,46.1244,46.0328,46.1161,14761.0
2016-05-17 15:00:00,55.35,55.44,55.33,55.44,55794.0,46.1161,46.1911,46.0994,46.1911,55794.0
2016-05-17 15:05:00,55.45,55.52,55.43,55.46,14144.0,46.1994,46.2577,46.1827,46.2077,14144.0
2016-05-17 15:10:00,55.46,55.48,55.38,55.4,18274.0,46.2077,46.2244,46.1411,46.1578,18274.0
2016-05-17 15:15:00,55.39,55.42,55.36,55.39,17788.0,46.1494,46.1744,46.1244,46.1494,17788.0
2016-05-17 15:20:00,55.39,55.4,55.34,55.36,49023.0,46.1494,46.1578,46.1078,46.1244,49023.0
2016-05-17 15:25:00,55.35,55.39,55.3,55.37,39925.0,46.1161,46.1494,46.0744,46.1328,39925.0
2016-05-17 15:30:00,55.37,55.5,55.36,55.45,38713.0,46.1328,46.2411,46.1244,46.1994,38713.0
2016-05-17 15:35:00,55.46,55.51,55.44,55.5,34703.0,46.2077,46.2494,46.1911,46.2411,34703.0
2016-05-17 15:40:00,55.5,55.51,55.41,55.45,50897.0,46.2411,46.2494,46.1661,46.1994,50897.0
2016-05-17 15:45:00,55.45,55.46,55.38,55.41,57577.0,46.1994,46.2077,46.1411,46.1661,57577.0
2016-05-17 15:50:00,55.41,55.44,55.37,55.42,82895.0,46.1661,46.1911,46.1328,46.1744,82895.0
2016-05-17 15:55:00,55.42,55.42,55.32,55.38,125411.0,46.1744,46.1744,46.0911,46.1411,125411.0
2016-05-18 09:30:00,53.06,54.54,53.0,54.17,241414.0,44.2081,45.4412,44.1581,45.1329,241414.0
2016-05-18 09:35:00,54.1,54.85,54.0,54.85,87695.0,45.0746,45.6995,44.9913,45.6995,87695.0
2016-05-18 09:40:00,54.86,55.39,54.68,55.29,90445.0,45.7078,46.1494,45.5579,46.0661,90445.0
2016-05-18 09:45:00,55.25,55.29,54.95,55.15,146092.0,46.0328,46.0661,45.7828,45.9495,146092.0
2016-05-18 09:50:00,55.13,55.14,54.98,55.05,63245.0,45.9328,45.9411,45.8078,45.8661,63245.0
2016-05-18 09:55:00,55.07,55.49,54.99,55.41,52443.0,45.8828,46.2327,45.8162,46.1661,52443.0
2016-05-18 10:00:00,55.43,55.55,55.09,55.47,60900.0,46.1827,46.2827,45.8995,46.2161,60900.0
2016-05-18 10:05:00,55.49,55.74,55.22,55.62,80498.0,46.2327,46.441,46.0078,46.341,80498.0
2016-05-18 10:10:00,55.62,55.76,55.49,55.57,37758.0,46.341,46.4577,46.2327,46.2994,37758.0
2016-05-18 10:15:00,55.53,55.73,55.47,55.5,42516.0,46.2661,46.4327,46.2161,46.2411,42516.0
2016-05-18 10:20:00,55.5,55.53,55.25,55.36,61551.0,46.2411,46.2661,46.0328,46.1244,61551.0
2016-05-18 10:25:00,55.38,55.54,55.36,55.53,65902.0,46.1411,46.2744,46.1244,46.2661,65902.0
2016-05-18 10:30:00,55.51,55.51,55.35,55.35,31293.0,46.2494,46.2494,46.1161,46.1161,31293.0
2016-05-18 10:35:00,55.35,55.45,55.08,55.09,55597.0,46.1161,46.1994,45.8911,45.8995,55597.0
2016-05-18 10:40:00,55.09,55.26,55.03,55.25,38332.0,45.8995,46.0411,45.8495,46.0328,38332.0
2016-05-18 10:45:00,55.26,55.38,55.22,55.36,13542.0,46.0411,46.1411,46.0078,46.1244,13542.0
2016-05-18 10:50:00,55.36,55.42,55.28,55.31,21217.0,46.1244,46.1744,46.0578,46.0828,21217.0
2016-05-18 10:55:00,55.34,55.38,55.25,55.3,19000.0,46.1078,46.1411,46.0328,46.0744,19000.0
2016-05-18 11:00:00,55.29,55.49,55.29,55.47,34178.0,46.0661,46.2327,46.0661,46.2161,34178.0
2016-05-18 11:05:00,55.45,55.54,55.42,55.5,28336.0,46.1994,46.2744,46.1744,46.2411,28336.0
2016-05-18 11:10:00,55.52,55.68,55.47,55.66,40060.0,46.2577,46.391,46.2161,46.3744,40060.0
2016-05-18 11:15:00,55.66,55.78,55.65,55.71,56190.0,46.3744,46.4744,46.366,46.416,56190.0
2016-05-18 11:20:00,55.72,55.88,55.66,55.77,33624.0,46.4244,46.5577,46.3744,46.466,33624.0
2016-05-18 11:25:00,55.73,55.92,55.73,55.92,13359.0,46.4327,46.591,46.4327,46.591,13359.0
2016-05-18 11:30:00,55.92,55.92,55.8,55.82,25255.0,46.591,46.591,46.491,46.5077,25255.0
2016-05-18 11:35:00,55.83,55.89,55.82,55.82,10674.0,46.516,46.566,46.5077,46.5077,10674.0
2016-05-18 11:40:00,55.83,55.85,55.79,55.84,8580.0,46.516,46.5327,46.4827,46.5243,8580.0
2016-05-18 11:45:00,55.85,55.97,55.83,55.94,34879.0,46.5327,46.6327,46.516,46.6077,34879.0
2016-05-18 11:50:00,55.94,56.13,55.94,56.03,31746.0,46.6077,46.766,46.6077,46.6826,31746.0
2016-05-18 11:55:00,56.03,56.14,56.02,56.12,49195.0,46.6826,46.7743,46.6743,46.7576,49195.0
2016-05-18 12:00:00,56.11,56.13,55.9,55.93,55905.0,46.7493,46.766,46.5743,46.5993,55905.0
2016-05-18 12:05:00,55.92,55.99,55.9,55.99,35029.0,46.591,46.6493,46.5743,46.6493,35029.0
2016-05-18 12:10:00,55.98,55.98,55.85,55.89,32173.0,46.641,46.641,46.5327,46.566,32173.0
2016-05-18 12:15:00,55.9,55.98,55.89,55.89,18482.0,46.5743,46.641,46.566,46.566,18482.0
2016-05-18 12:20:00,55.91,55.98,55.86,55.98,12665.0,46.5827,46.641,46.541,46.641,12665.0
2016-05-18 12:25:00,55.97,55.97,55.86,55.91,8500.0,46.6327,46.6327,46.541,46.5827,8500.0
2016-05-18 12:30:00,55.91,55.94,55.88,55.93,20361.0,46.5827,46.6077,46.5577,46.5993,20361.0
2016-05-18 12:35:00,55.93,56.0,55.92,55.97,18746.0,46.5993,46.6577,46.591,46.6327,18746.0
2016-05-18 12:40:00,55.97,56.02,55.94,55.95,12300.0,46.6327,46.6743,46.6077,46.616,12300.0
2016-05-18 12:45:00,55.95,56.02,55.95,55.98,13900.0,46.616,46.6743,46.616,46.641,13900.0
2016-05-18 12:50:00,55.97,56.0,55.92,55.98,6400.0,46.6327,46.6577,46.591,46.641,6400.0
2016-05-18 12:55:00,55.99,56.08,55.98,56.08,14400.0,46.6493,46.7243,46.641,46.7243,14400.0
2016-05-18 13:00:00,56.09,56.11,56.04,56.09,22982.0,46.7326,46.7493,46.691,46.7326,22982.0
2016-05-18 13:05:00,56.09,56.09,55.98,55.98,9514.0,46.7326,46.7326,46.641,46.641,9514.0
2016-05-18 13:10:00,55.98,56.01,55.92,55.95,9460.0,46.641,46.666,46.591,46.616,9460.0
2016-05-18 13:15:00,55.96,56.01,55.96,56.01,7743.0,46.6243,46.666,46.6243,46.666,7743.0
2016-05-18 13:20:00,56.01,56.12,55.99,56.08,24727.0,46.666,46.7576,46.6493,46.7243,24727.0
2016-05-18 13:25:00,56.08,56.09,56.01,56.02,13651.0,46.7243,46.7326,46.666,46.6743,13651.0
2016-05-18 13:30:00,56.03,56.05,55.94,55.94,27273.0,46.6826,46.6993,46.6077,46.6077,27273.0
2016-05-18 13:35:00,55.95,56.02,55.93,56.02,16109.0,46.616,46.6743,46.5993,46.6743,16109.0
2016-05-18 13:40:00,56.01,56.02,55.92,55.94,22969.0,46.666,46.6743,46.591,46.6077,22969.0
2016-05-18 13:45:00,55.95,55.98,55.93,55.94,9454.0,46.616,46.641,46.5993,46.6077,9454.0
2016-05-18 13:50:00,55.94,55.98,55.93,55.93,7603.0,46.6077,46.641,46.5993,46.5993,7603.0
2016-05-18 13:55:00,55.94,55.97,55.87,55.87,10814.0,46.6077,46.6327,46.5493,46.5493,10814.0
2016-05-18 14:00:00,55.84,55.84,55.54,55.54,26298.0,46.5243,46.5243,46.2744,46.2744,26298.0
2016-05-18 14:05:00,55.55,55.8,55.41,55.79,47403.0,46.2827,46.491,46.1661,46.4827,47403.0
2016-05-18 14:10:00,55.78,55.79,55.56,55.59,20321.0,46.4744,46.4827,46.2911,46.3161,20321.0
2016-05-18 14:15:00,55.59,55.63,55.45,55.63,17597.0,46.3161,46.3494,46.1994,46.3494,17597.0
2016-05-18 14:20:00,55.63,55.66,55.53,55.64,45843.0,46.3494,46.3744,46.2661,46.3577,45843.0
2016-05-18 14:25:00,55.62,55.62,55.38,55.38,61026.0,46.341,46.341,46.1411,46.1411,61026.0
2016-05-18 14:30:00,55.35,55.42,55.23,55.42,29100.0,46.1161,46.1744,46.0161,46.1744,29100.0
2016-05-18 14:35:00,55.44,55.64,55.41,55.53,23904.0,46.1911,46.3577,46.1661,46.2661,23904.0
2016-05-18 14:40:00,55.53,55.78,55.53,55.64,22112.0,46.2661,46.4744,46.2661,46.3577,22112.0
2016-05-18 14:45:00,55.63,55.71,55.61,55.68,28599.0,46.3494,46.416,46.3327,46.391,28599.0
2016-05-18 14:50:00,55.68,55.88,55.67,55.7,25578.0,46.391,46.5577,46.3827,46.4077,25578.0
2016-05-18 14:55:00,55.73,55.79,55.67,55.73,43633.0,46.4327,46.4827,46.3827,46.4327,43633.0
2016-05-18 15:00:00,55.73,55.83,55.66,55.83,21093.0,46.4327,46.516,46.3744,46.516,21093.0
2016-05-18 15:05:00,55.83,55.87,55.75,55.76,17245.0,46.516,46.5493,46.4494,46.4577,17245.0
2016-05-18 15:10:00,55.77,55.77,55.66,55.66,29767.0,46.466,46.466,46.3744,46.3744,29767.0
2016-05-18 15:15:00,55.66,55.72,55.59,55.71,26742.0,46.3744,46.4244,46.3161,46.416,26742.0
2016-05-18 15:20:00,55.69,55.7,55.52,55.56,22600.0,46.3994,46.4077,46.2577,46.2911,22600.0
2016-05-18 15:25:00,55.56,55.66,55.56,55.6,25920.0,46.2911,46.3744,46.2911,46.3244,25920.0
2016-05-18 15:30:00,55.61,55.73,55.6,55.7,26548.0,46.3327,46.4327,46.3244,46.4077,26548.0
2016-05-18 15:35:00,55.7,55.72,55.58,55.58,27576.0,46.4077,46.4244,46.3077,46.3077,27576.0
2016-05-18 15:40:00,55.6,55.65,55.56,55.61,39611.0,46.3244,46.366,46.2911,46.3327,39611.0
2016-05-18 15:45:00,55.6,55.71,55.58,55.66,37722.0,46.3244,46.416,46.3077,46.3744,37722.0
2016-05-18 15:50:00,55.66,55.72,55.63,55.64,43562.0,46.3744,46.4244,46.3494,46.3577,43562.0
2016-05-18 15:55:00,55.65,55.84,55.63,55.83,112395.0,46.366,46.5243,46.3494,46.516,112395.0
2016-05-19 09:30:00,55.67,56.03,55.6,55.72,40949.0,46.3827,46.6826,46.3244,46.4244,40949.0
2016-05-19 09:35:00,55.77,55.95,55.59,55.85,33194.0,46.466,46.616,46.3161,46.5327,33194.0
2016-05-19 09:40:00,55.88,55.95,55.87,55.89,15067.0,46.5577,46.616,46.5493,46.566,15067.0
2016-05-19 09:45:00,55.88,55.92,55.65,55.65,19929.0,46.5577,46.591,46.366,46.366,19929.0
2016-05-19 09:50:00,55.64,55.7,55.34,55.36,33536.0,46.3577,46.4077,46.1078,46.1244,33536.0
2016-05-19 09:55:00,55.38,55.4,55.03,55.08,30402.0,46.1411,46.1578,45.8495,45.8911,30402.0
2016-05-19 10:00:00,55.09,55.32,55.05,55.26,27859.0,45.8995,46.0911,45.8661,46.0411,27859.0
2016-05-19 10:05:00,55.26,55.32,55.12,55.21,15819.0,46.0411,46.0911,45.9245,45.9994,15819.0
2016-05-19 10:10:00,55.21,55.32,55.11,55.14,13062.0,45.9994,46.0911,45.9161,45.9411,13062.0
2016-05-19 10:15:00,55.14,55.25,55.09,55.25,18752.0,45.9411,46.0328,45.8995,46.0328,18752.0
2016-05-19 10:20:00,55.23,55.3,55.2,55.25,16980.0,46.0161,46.0744,45.9911,46.0328,16980.0
2016-05-19 10:25:00,55.24,55.32,55.23,55.29,11031.0,46.0244,46.0911,46.0161,46.0661,11031.0
2016-05-19 10:30:00,55.28,55.4,55.27,55.38,16812.0,46.0578,46.1578,46.0494,46.1411,16812.0
2016-05-19 10:35:00,55.39,55.4,55.2,55.24,9701.0,46.1494,46.1578,45.9911,46.0244,9701.0
2016-05-19 10:40:00,55.2,55.4,55.2,55.38,14800.0,45.9911,46.1578,45.9911,46.1411,14800.0
2016-05-19 10:45:00,55.38,55.4,55.3,55.33,15604.0,46.1411,46.1578,46.0744,46.0994,15604.0
2016-05-19 10:50:00,55.32,55.33,55.23,55.26,19694.0,46.0911,46.0994,46.0161,46.0411,19694.0
2016-05-19 10:55:00,55.26,55.3,55.2,55.23,18206.0,46.0411,46.0744,45.9911,46.0161,18206.0
2016-05-19 11:00:00,55.24,55.34,55.18,55.19,23865.0,46.0244,46.1078,45.9745,45.9828,23865.0
2016-05-19 11:05:00,55.18,55.22,55.14,55.19,6018.0,45.9745,46.0078,45.9411,45.9828,6018.0
2016-05-19 11:10:00,55.17,55.31,55.14,55.31,47993.0,45.9661,46.0828,45.9411,46.0828,47993.0
2016-05-19 11:15:00,55.3,55.45,55.29,55.38,14542.0,46.0744,46.1994,46.0661,46.1411,14542.0
2016-05-19 11:20:00,55.38,55.44,55.38,55.43,7559.0,46.1411,46.1911,46.1411,46.1827,7559.0
2016-05-19 11:25:00,55.43,55.5,55.37,55.4,21239.0,46.1827,46.2411,46.1328,46.1578,21239.0
2016-05-19 11:30:00,55.4,55.4,55.3,55.32,8236.0,46.1578,46.1578,46.0744,46.0911,8236.0
2016-05-19 11:35:00,55.31,55.35,55.28,55.33,14724.0,46.0828,46.1161,46.0578,46.0994,14724.0
2016-05-19 11:40:00,55.32,55.32,55.26,55.27,16326.0,46.0911,46.0911,46.0411,46.0494,16326.0
2016-05-19 11:45:00,55.28,55.28,55.14,55.18,10421.0,46.0578,46.0578,45.9411,45.9745,10421.0
2016-05-19 11:50:00,55.21,55.23,55.17,55.2,5300.0,45.9994,46.0161,45.9661,45.9911,5300.0
2016-05-19 11:55:00,55.2,55.32,55.17,55.28,25548.0,45.9911,46.0911,45.9661,46.0578,25548.0
2016-05-19 12:00:00,55.28,55.28,55.19,55.23,49950.0,46.0578,46.0578,45.9828,46.0161,49950.0
2016-05-19 12:05:00,55.23,55.41,55.23,55.39,29998.0,46.0161,46.1661,46.0161,46.1494,29998.0
2016-05-19 12:10:00,55.4,55.46,55.4,55.46,26893.0,46.1578,46.2077,46.1578,46.2077,26893.0
2016-05-19 12:15:00,55.47,55.5,55.47,55.5,6529.0,46.2161,46.2411,46.2161,46.2411,6529.0
2016-05-19 12:20:00,55.5,55.5,55.38,55.4,7765.0,46.2411,46.2411,46.1411,46.1578,7765.0
2016-05-19 12:25:00,55.39,55.39,55.29,55.3,3320.0,46.1494,46.1494,46.0661,46.0744,3320.0
2016-05-19 12:30:00,55.3,55.36,55.3,55.36,10067.0,46.0744,46.1244,46.0744,46.1244,10067.0
2016-05-19 12:35:00,55.37,55.38,55.33,55.37,13722.0,46.1328,46.1411,46.0994,46.1328,13722.0
2016-05-19 12:40:00,55.37,55.37,55.29,55.31,11570.0,46.1328,46.1328,46.0661,46.0828,11570.0
2016-05-19 12:45:00,55.31,55.33,55.28,55.31,13207.0,46.0828,46.0994,46.0578,46.0828,13207.0
2016-05-19 12:50:00,55.31,55.32,55.26,55.28,9349.0,46.0828,46.0911,46.0411,46.0578,9349.0
2016-05-19 12:55:00,55.27,55.32,55.26,55.28,9535.0,46.0494,46.0911,46.0411,46.0578,9535.0
2016-05-19 13:00:00,55.27,55.36,55.27,55.36,16942.0,46.0494,46.1244,46.0494,46.1244,16942.0
2016-05-19 13:05:00,55.37,55.43,55.37,55.42,9590.0,46.1328,46.1827,46.1328,46.1744,9590.0
2016-05-19 13:10:00,55.42,55.46,55.35,55.45,10560.0,46.1744,46.2077,46.1161,46.1994,10560.0
2016-05-19 13:15:00,55.45,55.46,55.38,55.41,15234.0,46.1994,46.2077,46.1411,46.1661,15234.0
2016-05-19 13:20:00,55.42,55.45,55.35,55.37,6958.0,46.1744,46.1994,46.1161,46.1328,6958.0
2016-05-19 13:25:00,55.36,55.44,55.35,55.43,19235.0,46.1244,46.1911,46.1161,46.1827,19235.0
2016-05-19 13:30:00,55.44,55.5,55.41,55.48,14069.0,46.1911,46.2411,46.1661,46.2244,14069.0
2016-05-19 13:35:00,55.49,55.56,55.49,55.52,10148.0,46.2327,46.2911,46.2327,46.2577,10148.0
2016-05-19 13:40:00,55.52,55.61,55.52,55.56,9798.0,46.2577,46.3327,46.2577,46.2911,9798.0
2016-05-19 13:45:00,55.57,55.58,55.49,55.5,10950.0,46.2994,46.3077,46.2327,46.2411,10950.0
2016-05-19 13:50:00,55.52,55.55,55.48,55.48,13302.0,46.2577,46.2827,46.2244,46.2244,13302.0
2016-05-19 13:55:00,55.47,55.52,55.46,55.48,10331.0,46.2161,46.2577,46.2077,46.2244,10331.0
2016-05-19 14:00:00,55.48,55.51,55.46,55.5,19697.0,46.2244,46.2494,46.2077,46.2411,19697.0
2016-05-19 14:05:00,55.49,55.54,55.48,55.52,11968.0,46.2327,46.2744,46.2244,46.2577,11968.0
2016-05-19 14:10:00,55.53,55.64,55.53,55.62,18503.0,46.2661,46.3577,46.2661,46.341,18503.0
2016-05-19 14:15:00,55.61,55.62,55.55,55.58,12852.0,46.3327,46.341,46.2827,46.3077,12852.0
2016-05-19 14:20:00,55.59,55.61,55.51,55.52,9293.0,46.3161,46.3327,46.2494,46.2577,9293.0
2016-05-19 14:25:00,55.51,55.57,55.5,55.56,16952.0,46.2494,46.2994,46.2411,46.2911,16952.0
2016-05-19 14:30:00,55.57,55.59,55.54,55.55,7720.0,46.2994,46.3161,46.2744,46.2827,7720.0
2016-05-19 14:35:00,55.55,55.58,55.45,55.47,12594.0,46.2827,46.3077,46.1994,46.2161,12594.0
2016-05-19 14:40:00,55.48,55.48,55.4,55.43,8461.0,46.2244,46.2244,46.1578,46.1827,8461.0
2016-05-19 14:45:00,55.43,55.49,55.43,55.44,10652.0,46.1827,46.2327,46.1827,46.1911,10652.0
2016-05-19 14:50:00,55.44,55.46,55.42,55.45,11816.0,46.1911,46.2077,46.1744,46.1994,11816.0
2016-05-19 14:55:00,55.45,55.5,55.43,55.45,14397.0,46.1994,46.2411,46.1827,46.1994,14397.0
2016-05-19 15:00:00,55.45,55.59,55.45,55.55,16143.0,46.1994,46.3161,46.1994,46.2827,16143.0
2016-05-19 15:05:00,55.56,55.69,55.56,55.69,23893.0,46.2911,46.3994,46.2911,46.3994,23893.0
2016-05-19 15:10:00,55.69,55.73,55.65,55.65,16487.0,46.3994,46.4327,46.366,46.366,16487.0
2016-05-19 15:15:00,55.65,55.7,55.59,55.7,19816.0,46.366,46.4077,46.3161,46.4077,19816.0
2016-05-19 15:20:00,55.69,55.8,55.69,55.78,34874.0,46.3994,46.491,46.3994,46.4744,34874.0
2016-05-19 15:25:00,55.78,55.78,55.67,55.68,15620.0,46.4744,46.4744,46.3827,46.391,15620.0
2016-05-19 15:30:00,55.69,55.7,55.6,55.62,16792.0,46.3994,46.4077,46.3244,46.341,16792.0
2016-05-19 15:35:00,55.62,55.68,55.61,55.67,17335.0,46.341,46.391,46.3327,46.3827,17335.0
2016-05-19 15:40:00,55.68,55.74,55.62,55.64,22158.0,46.391,46.441,46.341,46.3577,22158.0
2016-05-19 15:45:00,55.64,55.73,55.64,55.73,25195.0,46.3577,46.4327,46.3577,46.4327,25195.0
2016-05-19 15:50:00,55.73,55.75,55.66,55.68,32756.0,46.4327,46.4494,46.3744,46.391,32756.0
2016-05-19 15:55:00,55.69,55.7,55.63,55.69,117228.0,46.3994,46.4077,46.3494,46.3994,117228.0
2016-05-20 09:30:00,56.01,56.45,55.98,56.38,139679.0,46.666,47.0326,46.641,46.9743,139679.0
2016-05-20 09:35:00,56.33,56.7,56.32,56.63,25162.0,46.9326,47.2409,46.9243,47.1826,25162.0
2016-05-20 09:40:00,56.63,56.81,56.63,56.77,51331.0,47.1826,47.3325,47.1826,47.2992,51331.0
2016-05-20 09:45:00,56.76,56.93,56.75,56.88,17323.0,47.2909,47.4325,47.2825,47.3908,17323.0
2016-05-20 09:50:00,56.93,57.1,56.89,56.96,109744.0,47.4325,47.5741,47.3992,47.4575,109744.0
2016-05-20 09:55:00,56.94,56.97,56.79,56.91,20464.0,47.4408,47.4658,47.3159,47.4158,20464.0
2016-05-20 10:00:00,56.92,56.97,56.87,56.95,24513.0,47.4242,47.4658,47.3825,47.4492,24513.0
2016-05-20 10:05:00,56.95,57.01,56.9,56.92,45105.0,47.4492,47.4992,47.4075,47.4242,45105.0
2016-05-20 10:10:00,56.91,57.07,56.91,57.06,26498.0,47.4158,47.5491,47.4158,47.5408,26498.0
2016-05-20 10:15:00,57.04,57.04,56.96,57.03,30810.0,47.5242,47.5242,47.4575,47.5158,30810.0
2016-05-20 10:20:00,57.04,57.04,56.87,56.88,26944.0,47.5242,47.5242,47.3825,47.3908,26944.0
2016-05-20 10:25:00,56.86,56.86,56.77,56.78,26345.0,47.3742,47.3742,47.2992,47.3075,26345.0
2016-05-20 10:30:00,56.77,56.92,56.77,56.89,40300.0,47.2992,47.4242,47.2992,47.3992,40300.0
2016-05-20 10:35:00,56.89,56.94,56.88,56.9,18794.0,47.3992,47.4408,47.3908,47.4075,18794.0
2016-05-20 10:40:00,56.89,56.94,56.83,56.92,26308.0,47.3992,47.4408,47.3492,47.4242,26308.0
2016-05-20 10:45:00,56.91,56.93,56.85,56.86,16772.0,47.4158,47.4325,47.3659,47.3742,16772.0
2016-05-20 10:50:00,56.87,56.87,56.74,56.75,12947.0,47.3825,47.3825,47.2742,47.2825,12947.0
2016-05-20 10:55:00,56.73,56.73,56.66,56.67,14560.0,47.2659,47.2659,47.2075,47.2159,14560.0
2016-05-20 11:00:00,56.67,56.75,56.66,56.74,25227.0,47.2159,47.2825,47.2075,47.2742,25227.0
2016-05-20 11:05:00,56.75,56.81,56.75,56.8,12380.0,47.2825,47.3325,47.2825,47.3242,12380.0
2016-05-20 11:10:00,56.81,56.82,56.73,56.74,10545.0,47.3325,47.3409,47.2659,47.2742,10545.0
2016-05-20 11:15:00,56.74,56.82,56.73,56.77,11770.0,47.2742,47.3409,47.2659,47.2992,11770.0
2016-05-20 11:20:00,56.76,56.8,56.71,56.73,15164.0,47.2909,47.3242,47.2492,47.2659,15164.0
2016-05-20 11:25:00,56.73,56.79,56.72,56.76,13858.0,47.2659,47.3159,47.2575,47.2909,13858.0
2016-05-20 11:30:00,56.76,56.88,56.76,56.88,23453.0,47.2909,47.3908,47.2909,47.3908,23453.0
2016-05-20 11:35:00,56.91,56.94,56.88,56.89,32625.0,47.4158,47.4408,47.3908,47.3992,32625.0
2016-05-20 11:40:00,56.88,56.89,56.85,56.87,14230.0,47.3908,47.3992,47.3659,47.3825,14230.0
2016-05-20 11:45:00,56.86,56.86,56.81,56.85,11026.0,47.3742,47.3742,47.3325,47.3659,11026.0
2016-05-20 11:50:00,56.85,56.85,56.79,56.81,22865.0,47.3659,47.3659,47.3159,47.3325,22865.0
2016-05-20 11:55:00,56.8,56.89,56.8,56.85,9691.0,47.3242,47.3992,47.3242,47.3659,9691.0
2016-05-20 12:00:00,56.86,56.88,56.78,56.79,12020.0,47.3742,47.3908,47.3075,47.3159,12020.0
2016-05-20 12:05:00,56.78,56.79,56.72,56.72,29053.0,47.3075,47.3159,47.2575,47.2575,29053.0
2016-05-20 12:10:00,56.72,56.76,56.71,56.72,12883.0,47.2575,47.2909,47.2492,47.2575,12883.0
2016-05-20 12:15:00,56.72,56.75,56.71,56.74,7000.0,47.2575,47.2825,47.2492,47.2742,7000.0
2016-05-20 12:20:00,56.74,56.83,56.74,56.82,6607.0,47.2742,47.3492,47.2742,47.3409,6607.0
2016-05-20 12:25:00,56.81,56.81,56.76,56.78,10306.0,47.3325,47.3325,47.2909,47.3075,10306.0
2016-05-20 12:30:00,56.78,56.79,56.74,56.79,17429.0,47.3075,47.3159,47.2742,47.3159,17429.0
2016-05-20 12:35:00,56.79,56.83,56.78,56.8,14082.0,47.3159,47.3492,47.3075,47.3242,14082.0
2016-05-20 12:40:00,56.79,56.84,56.79,56.82,8584.0,47.3159,47.3575,47.3159,47.3409,8584.0
2016-05-20 12:45:00,56.82,56.84,56.79,56.8,6550.0,47.3409,47.3575,47.3159,47.3242,6550.0
2016-05-20 12:50:00,56.81,56.82,56.79,56.81,7926.0,47.3325,47.3409,47.3159,47.3325,7926.0
2016-05-20 12:55:00,56.81,56.82,56.75,56.75,7947.0,47.3325,47.3409,47.2825,47.2825,7947.0
2016-05-20 13:00:00,56.74,56.77,56.73,56.76,10689.0,47.2742,47.2992,47.2659,47.2909,10689.0
2016-05-20 13:05:00,56.75,56.76,56.7,56.73,8576.0,47.2825,47.2909,47.2409,47.2659,8576.0
2016-05-20 13:10:00,56.73,56.77,56.73,56.75,9624.0,47.2659,47.2992,47.2659,47.2825,9624.0
2016-05-20 13:15:00,56.76,56.78,56.74,56.78,16867.0,47.2909,47.3075,47.2742,47.3075,16867.0
2016-05-20 13:20:00,56.78,56.84,56.76,56.76,11209.0,47.3075,47.3575,47.2909,47.2909,11209.0
2016-05-20 13:25:00,56.75,56.77,56.71,56.73,24269.0,47.2825,47.2992,47.2492,47.2659,24269.0
2016-05-20 13:30:00,56.73,56.73,56.6,56.6,8726.0,47.2659,47.2659,47.1576,47.1576,8726.0
2016-05-20 13:35:00,56.61,56.62,56.55,56.57,8365.0,47.1659,47.1742,47.1159,47.1326,8365.0
2016-05-20 13:40:00,56.57,56.61,56.55,56.58,5580.0,47.1326,47.1659,47.1159,47.1409,5580.0
2016-05-20 13:45:00,56.56,56.56,56.49,56.5,6092.0,47.1242,47.1242,47.0659,47.0742,6092.0
2016-05-20 13:50:00,56.51,56.56,56.5,56.56,7454.0,47.0826,47.1242,47.0742,47.1242,7454.0
2016-05-20 13:55:00,56.55,56.64,56.52,56.64,6766.0,47.1159,47.1909,47.0909,47.1909,6766.0
2016-05-20 14:00:00,56.63,56.66,56.59,56.61,8583.0,47.1826,47.2075,47.1492,47.1659,8583.0
2016-05-20 14:05:00,56.62,56.62,56.55,56.56,8542.0,47.1742,47.1742,47.1159,47.1242,8542.0
2016-05-20 14:10:00,56.56,56.59,56.56,56.59,6669.0,47.1242,47.1492,47.1242,47.1492,6669.0
2016-05-20 14:15:00,56.59,56.62,56.56,56.56,8530.0,47.1492,47.1742,47.1242,47.1242,8530.0
2016-05-20 14:20:00,56.56,56.64,56.54,56.63,9454.0,47.1242,47.1909,47.1076,47.1826,9454.0
2016-05-20 14:25:00,56.63,56.66,56.62,56.65,6452.0,47.1826,47.2075,47.1742,47.1992,6452.0
2016-05-20 14:30:00,56.64,56.65,56.59,56.62,7918.0,47.1909,47.1992,47.1492,47.1742,7918.0
2016-05-20 14:35:00,56.61,56.61,56.56,56.56,10949.0,47.1659,47.1659,47.1242,47.1242,10949.0
2016-05-20 14:40:00,56.57,56.58,56.53,56.53,23720.0,47.1326,47.1409,47.0992,47.0992,23720.0
2016-05-20 14:45:00,56.53,56.63,56.53,56.57,46061.0,47.0992,47.1826,47.0992,47.1326,46061.0
2016-05-20 14:50:00,56.58,56.63,56.57,56.62,8082.0,47.1409,47.1826,47.1326,47.1742,8082.0
2016-05-20 14:55:00,56.62,56.62,56.54,56.55,9540.0,47.1742,47.1742,47.1076,47.1159,9540.0
2016-05-20 15:00:00,56.56,56.58,56.47,56.48,11346.0,47.1242,47.1409,47.0492,47.0576,11346.0
2016-05-20 15:05:00,56.48,56.49,56.43,56.48,12878.0,47.0576,47.0659,47.0159,47.0576,12878.0
2016-05-20 15:10:00,56.49,56.55,56.48,56.55,10905.0,47.0659,47.1159,47.0576,47.1159,10905.0
2016-05-20 15:15:00,56.54,56.54,56.48,56.49,11849.0,47.1076,47.1076,47.0576,47.0659,11849.0
2016-05-20 15:20:00,56.48,56.49,56.42,56.43,12323.0,47.0576,47.0659,47.0076,47.0159,12323.0
2016-05-20 15:25:00,56.43,56.47,56.43,56.45,11918.0,47.0159,47.0492,47.0159,47.0326,11918.0
2016-05-20 15:30:00,56.44,56.48,56.43,56.47,22238.0,47.0243,47.0576,47.0159,47.0492,22238.0
2016-05-20 15:35:00,56.48,56.49,56.44,56.47,18889.0,47.0576,47.0659,47.0243,47.0492,18889.0
2016-05-20 15:40:00,56.48,56.52,56.46,56.49,24908.0,47.0576,47.0909,47.0409,47.0659,24908.0
2016-05-20 15:45:00,56.49,56.54,56.49,56.51,28187.0,47.0659,47.1076,47.0659,47.0826,28187.0
2016-05-20 15:50:00,56.52,56.54,56.47,56.49,27940.0,47.0909,47.1076,47.0492,47.0659,27940.0
2016-05-20 15:55:00,56.49,56.57,56.48,56.54,91134.0,47.0659,47.1326,47.0576,47.1076,91134.0
2016-05-23 09:30:00,56.77,56.92,56.61,56.89,30724.0,47.2992,47.4242,47.1659,47.3992,30724.0
2016-05-23 09:35:00,56.92,57.16,56.91,57.06,20207.0,47.4242,47.6241,47.4158,47.5408,20207.0
2016-05-23 09:40:00,57.13,57.26,57.09,57.17,15283.0,47.5991,47.7075,47.5658,47.6325,15283.0
2016-05-23 09:45:00,57.14,57.26,57.09,57.16,35214.0,47.6075,47.7075,47.5658,47.6241,35214.0
2016-05-23 09:50:00,57.19,57.19,57.06,57.07,37261.0,47.6491,47.6491,47.5408,47.5491,37261.0
2016-05-23 09:55:00,57.04,57.15,57.03,57.04,15131.0,47.5242,47.6158,47.5158,47.5242,15131.0
2016-05-23 10:00:00,57.05,57.2,57.05,57.13,25218.0,47.5325,47.6575,47.5325,47.5991,25218.0
2016-05-23 10:05:00,57.1,57.21,57.1,57.18,15159.0,47.5741,47.6658,47.5741,47.6408,15159.0
2016-05-23 10:10:00,57.19,57.21,57.05,57.12,16825.0,47.6491,47.6658,47.5325,47.5908,16825.0
2016-05-23 10:15:00,57.14,57.28,57.07,57.28,13914.0,47.6075,47.7241,47.5491,47.7241,13914.0
2016-05-23 10:20:00,57.29,57.44,57.26,57.28,28057.0,47.7324,47.8574,47.7075,47.7241,28057.0
2016-05-23 10:25:00,57.28,57.31,57.19,57.29,18272.0,47.7241,47.7491,47.6491,47.7324,18272.0
2016-05-23 10:30:00,57.29,57.34,57.22,57.33,18505.0,47.7324,47.7741,47.6741,47.7658,18505.0
2016-05-23 10:35:00,57.32,57.35,57.27,57.29,16892.0,47.7574,47.7824,47.7158,47.7324,16892.0
2016-05-23 10:40:00,57.3,57.31,57.2,57.2,17700.0,47.7408,47.7491,47.6575,47.6575,17700.0
2016-05-23 10:45:00,57.2,57.21,57.1,57.17,8372.0,47.6575,47.6658,47.5741,47.6325,8372.0
2016-05-23 10:50:00,57.15,57.15,57.04,57.09,10321.0,47.6158,47.6158,47.5242,47.5658,10321.0
2016-05-23 10:55:00,57.09,57.11,57.03,57.05,14469.0,47.5658,47.5825,47.5158,47.5325,14469.0
2016-05-23 11:00:00,57.05,57.07,56.99,57.0,14005.0,47.5325,47.5491,47.4825,47.4908,14005.0
2016-05-23 11:05:00,57.03,57.09,57.02,57.09,10936.0,47.5158,47.5658,47.5075,47.5658,10936.0
2016-05-23 11:10:00,57.09,57.1,57.03,57.09,28791.0,47.5658,47.5741,47.5158,47.5658,28791.0
2016-05-23 11:15:00,57.1,57.11,56.96,56.99,19235.0,47.5741,47.5825,47.4575,47.4825,19235.0
2016-05-23 11:20:00,57.0,57.06,56.96,57.04,10516.0,47.4908,47.5408,47.4575,47.5242,10516.0
2016-05-23 11:25:00,57.06,57.06,56.95,56.97,21939.0,47.5408,47.5408,47.4492,47.4658,21939.0
2016-05-23 11:30:00,56.99,56.99,56.85,56.85,6091.0,47.4825,47.4825,47.3659,47.3659,6091.0
2016-05-23 11:35:00,56.88,56.88,56.81,56.82,6005.0,47.3908,47.3908,47.3325,47.3409,6005.0
2016-05-23 11:40:00,56.8,56.89,56.8,56.82,10745.0,47.3242,47.3992,47.3242,47.3409,10745.0
2016-05-23 11:45:00,56.82,56.93,56.81,56.93,4154.0,47.3409,47.4325,47.3325,47.4325,4154.0
2016-05-23 11:50:00,56.91,56.96,56.85,56.96,4643.0,47.4158,47.4575,47.3659,47.4575,4643.0
2016-05-23 11:55:00,56.96,56.96,56.9,56.96,4534.0,47.4575,47.4575,47.4075,47.4575,4534.0
2016-05-23 12:00:00,56.98,57.01,56.94,57.01,8648.0,47.4742,47.4992,47.4408,47.4992,8648.0
2016-05-23 12:05:00,57.0,57.02,56.97,56.97,17414.0,47.4908,47.5075,47.4658,47.4658,17414.0
2016-05-23 12:10:00,56.96,57.01,56.95,57.0,19187.0,47.4575,47.4992,47.4492,47.4908,19187.0
2016-05-23 12:15:00,57.01,57.03,56.99,57.02,5300.0,47.4992,47.5158,47.4825,47.5075,5300.0
2016-05-23 12:20:00,57.02,57.05,56.99,57.05,14650.0,47.5075,47.5325,47.4825,47.5325,14650.0
2016-05-23 12:25:00,57.05,57.07,57.04,57.07,13146.0,47.5325,47.5491,47.5242,47.5491,13146.0
2016-05-23 12:30:00,57.07,57.11,57.04,57.1,13791.0,47.5491,47.5825,47.5242,47.5741,13791.0
2016-05-23 12:35:00,57.09,57.11,57.07,57.08,8000.0,47.5658,47.5825,47.5491,47.5575,8000.0
2016-05-23 12:40:00,57.09,57.16,57.06,57.16,9200.0,47.5658,47.6241,47.5408,47.6241,9200.0
2016-05-23 12:45:00,57.16,57.17,57.13,57.16,6100.0,47.6241,47.6325,47.5991,47.6241,6100.0
2016-05-23 12:50:00,57.14,57.16,57.13,57.13,4500.0,47.6075,47.6241,47.5991,47.5991,4500.0
2016-05-23 12:55:00,57.13,57.14,57.1,57.12,5514.0,47.5991,47.6075,47.5741,47.5908,5514.0
2016-05-23 13:00:00,57.12,57.14,57.09,57.1,18810.0,47.5908,47.6075,47.5658,47.5741,18810.0
2016-05-23 13:05:00,57.1,57.12,57.07,57.1,4365.0,47.5741,47.5908,47.5491,47.5741,4365.0
2016-05-23 13:10:00,57.11,57.13,57.08,57.13,7493.0,47.5825,47.5991,47.5575,47.5991,7493.0
2016-05-23 13:15:00,57.13,57.16,57.11,57.13,12494.0,47.5991,47.6241,47.5825,47.5991,12494.0
2016-05-23 13:20:00,57.14,57.14,57.07,57.1,7125.0,47.6075,47.6075,47.5491,47.5741,7125.0
2016-05-23 13:25:00,57.09,57.1,57.06,57.06,15075.0,47.5658,47.5741,47.5408,47.5408,15075.0
2016-05-23 13:30:00,57.06,57.08,57.05,57.07,6239.0,47.5408,47.5575,47.5325,47.5491,6239.0
2016-05-23 13:35:00,57.06,57.06,56.99,57.04,16802.0,47.5408,47.5408,47.4825,47.5242,16802.0
2016-05-23 13:40:00,57.05,57.08,57.0,57.0,8972.0,47.5325,47.5575,47.4908,47.4908,8972.0
2016-05-23 13:45:00,57.0,57.04,56.98,57.04,7520.0,47.4908,47.5242,47.4742,47.5242,7520.0
2016-05-23 13:50:00,57.05,57.12,57.04,57.12,7275.0,47.5325,47.5908,47.5242,47.5908,7275.0
2016-05-23 13:55:00,57.12,57.15,57.08,57.08,11711.0,47.5908,47.6158,47.5575,47.5575,11711.0
2016-05-23 14:00:00,57.08,57.12,57.06,57.09,13859.0,47.5575,47.5908,47.5408,47.5658,13859.0
2016-05-23 14:05:00,57.08,57.1,56.99,57.01,7561.0,47.5575,47.5741,47.4825,47.4992,7561.0
2016-05-23 14:10:00,57.0,57.11,56.99,57.09,25718.0,47.4908,47.5825,47.4825,47.5658,25718.0
2016-05-23 14:15:00,57.09,57.09,57.02,57.03,9223.0,47.5658,47.5658,47.5075,47.5158,9223.0
2016-05-23 14:20:00,57.03,57.06,57.02,57.03,17940.0,47.5158,47.5408,47.5075,47.5158,17940.0
2016-05-23 14:25:00,57.03,57.16,57.01,57.14,17383.0,47.5158,47.6241,47.4992,47.6075,17383.0
2016-05-23 14:30:00,57.15,57.17,57.04,57.06,35902.0,47.6158,47.6325,47.5242,47.5408,35902.0
2016-05-23 14:35:00,57.07,57.07,57.01,57.02,12334.0,47.5491,47.5491,47.4992,47.5075,12334.0
2016-05-23 14:40:00,57.02,57.03,57.0,57.0,15548.0,47.5075,47.5158,47.4908,47.4908,15548.0
2016-05-23 14:45:00,57.01,57.02,56.95,57.01,11819.0,47.4992,47.5075,47.4492,47.4992,11819.0
2016-05-23 14:50:00,57.02,57.03,56.97,56.98,9505.0,47.5075,47.5158,47.4658,47.4742,9505.0
2016-05-23 14:55:00,56.97,56.99,56.89,56.92,15750.0,47.4658,47.4825,47.3992,47.4242,15750.0
2016-05-23 15:00:00,56.92,56.95,56.86,56.87,15984.0,47.4242,47.4492,47.3742,47.3825,15984.0
2016-05-23 15:05:00,56.86,56.91,56.86,56.88,11532.0,47.3742,47.4158,47.3742,47.3908,11532.0
2016-05-23 15:10:00,56.86,56.88,56.82,56.86,23543.0,47.3742,47.3908,47.3409,47.3742,23543.0
2016-05-23 15:15:00,56.87,56.9,56.83,56.83,21024.0,47.3825,47.4075,47.3492,47.3492,21024.0
2016-05-23 15:20:00,56.83,56.86,56.82,56.86,11802.0,47.3492,47.3742,47.3409,47.3742,11802.0
2016-05-23 15:25:00,56.84,56.86,56.81,56.82,13432.0,47.3575,47.3742,47.3325,47.3409,13432.0
2016-05-23 15:30:00,56.83,56.87,56.82,56.86,26079.0,47.3492,47.3825,47.3409,47.3742,26079.0
2016-05-23 15:35:00,56.87,56.89,56.83,56.87,17034.0,47.3825,47.3992,47.3492,47.3825,17034.0
2016-05-23 15:40:00,56.87,56.87,56.84,56.86,18879.0,47.3825,47.3825,47.3575,47.3742,18879.0
2016-05-23 15:45:00,56.86,56.86,56.78,56.81,15759.0,47.3742,47.3742,47.3075,47.3325,15759.0
2016-05-23 15:50:00,56.8,56.8,56.75,56.75,33049.0,47.3242,47.3242,47.2825,47.2825,33049.0
2016-05-23 15:55:00,56.76,56.77,56.72,56.76,58440.0,47.2909,47.2992,47.2575,47.2909,58440.0
2016-05-24 09:30:00,57.1,57.31,57.03,57.09,15766.0,47.5741,47.7491,47.5158,47.5658,15766.0
2016-05-24 09:35:00,57.04,57.38,56.95,57.28,12427.0,47.5242,47.8074,47.4492,47.7241,12427.0
2016-05-24 09:40:00,57.31,57.34,57.16,57.29,6076.0,47.7491,47.7741,47.6241,47.7324,6076.0
2016-05-24 09:45:00,57.3,57.39,57.3,57.36,7003.0,47.7408,47.8158,47.7408,47.7908,7003.0
2016-05-24 09:50:00,57.42,57.55,57.37,57.52,49425.0,47.8408,47.9491,47.7991,47.9241,49425.0
2016-05-24 09:55:00,57.55,57.59,57.43,57.43,5760.0,47.9491,47.9824,47.8491,47.8491,5760.0
2016-05-24 10:00:00,57.44,57.6,57.44,57.6,9969.0,47.8574,47.9907,47.8574,47.9907,9969.0
2016-05-24 10:05:00,57.6,57.7,57.56,57.69,16910.0,47.9907,48.074,47.9574,48.0657,16910.0
2016-05-24 10:10:00,57.67,57.7,57.62,57.67,14999.0,48.0491,48.074,48.0074,48.0491,14999.0
2016-05-24 10:15:00,57.67,57.7,57.66,57.68,9409.0,48.0491,48.074,48.0407,48.0574,9409.0
2016-05-24 10:20:00,57.69,57.79,57.68,57.7,20462.0,48.0657,48.149,48.0574,48.074,20462.0
2016-05-24 10:25:00,57.74,57.81,57.72,57.8,8456.0,48.1074,48.1657,48.0907,48.1574,8456.0
2016-05-24 10:30:00,57.82,57.89,57.8,57.83,7411.0,48.174,48.2324,48.1574,48.1824,7411.0
2016-05-24 10:35:00,57.84,57.94,57.83,57.86,8203.0,48.1907,48.274,48.1824,48.2074,8203.0
2016-05-24 10:40:00,57.88,57.92,57.78,57.87,8200.0,48.224,48.2573,48.1407,48.2157,8200.0
2016-05-24 10:45:00,57.87,57.94,57.85,57.9,6500.0,48.2157,48.274,48.199,48.2407,6500.0
2016-05-24 10:50:00,57.9,57.95,57.9,57.95,6815.0,48.2407,48.2823,48.2407,48.2823,6815.0
2016-05-24 10:55:00,57.94,57.96,57.85,57.86,12196.0,48.274,48.2907,48.199,48.2074,12196.0
2016-05-24 11:00:00,57.88,57.93,57.86,57.92,12497.0,48.224,48.2657,48.2074,48.2573,12497.0
2016-05-24 11:05:00,57.9,57.9,57.84,57.85,10000.0,48.2407,48.2407,48.1907,48.199,10000.0
2016-05-24 11:10:00,57.84,57.84,57.76,57.82,9534.0,48.1907,48.1907,48.124,48.174,9534.0
2016-05-24 11:15:00,57.83,57.86,57.79,57.8,9003.0,48.1824,48.2074,48.149,48.1574,9003.0
2016-05-24 11:20:00,57.81,57.85,57.74,57.77,11650.0,48.1657,48.199,48.1074,48.1324,11650.0
2016-05-24 11:25:00,57.76,57.82,57.75,57.78,6454.0,48.124,48.174,48.1157,48.1407,6454.0
2016-05-24 11:30:00,57.8,57.81,57.7,57.71,11712.0,48.1574,48.1657,48.074,48.0824,11712.0
2016-05-24 11:35:00,57.72,57.8,57.72,57.77,8400.0,48.0907,48.1574,48.0907,48.1324,8400.0
2016-05-24 11:40:00,57.76,57.8,57.71,57.78,9386.0,48.124,48.1574,48.0824,48.1407,9386.0
2016-05-24 11:45:00,57.78,57.82,57.75,57.81,5709.0,48.1407,48.174,48.1157,48.1657,5709.0
2016-05-24 11:50:00,57.82,57.85,57.8,57.84,6067.0,48.174,48.199,48.1574,48.1907,6067.0
2016-05-24 11:55:00,57.83,57.9,57.83,57.9,8100.0,48.1824,48.2407,48.1824,48.2407,8100.0
2016-05-24 12:00:00,57.88,57.88,57.8,57.83,7022.0,48.224,48.224,48.1574,48.1824,7022.0
2016-05-24 12:05:00,57.83,57.84,57.79,57.83,5612.0,48.1824,48.1907,48.149,48.1824,5612.0
2016-05-24 12:10:00,57.83,57.83,57.74,57.78,13600.0,48.1824,48.1824,48.1074,48.1407,13600.0
2016-05-24 12:15:00,57.76,57.76,57.71,57.73,6349.0,48.124,48.124,48.0824,48.099,6349.0
2016-05-24 12:20:00,57.73,57.77,57.72,57.75,5700.0,48.099,48.1324,48.0907,48.1157,5700.0
2016-05-24 12:25:00,57.75,57.76,57.73,57.74,18012.0,48.1157,48.124,48.099,48.1074,18012.0
2016-05-24 12:30:00,57.75,57.81,57.75,57.76,8697.0,48.1157,48.1657,48.1157,48.124,8697.0
2016-05-24 12:35:00,57.77,57.77,57.72,57.75,5311.0,48.1324,48.1324,48.0907,48.1157,5311.0
2016-05-24 12:40:00,57.76,57.76,57.73,57.75,9989.0,48.124,48.124,48.099,48.1157,9989.0
2016-05-24 12:45:00,57.75,57.76,57.72,57.76,9639.0,48.1157,48.124,48.0907,48.124,9639.0
2016-05-24 12:50:00,57.77,57.82,57.75,57.81,19667.0,48.1324,48.174,48.1157,48.1657,19667.0
2016-05-24 12:55:00,57.81,57.85,57.81,57.85,5600.0,48.1657,48.199,48.1657,48.199,5600.0
2016-05-24 13:00:00,57.83,57.83,57.79,57.8,17863.0,48.1824,48.1824,48.149,48.1574,17863.0
2016-05-24 13:05:00,57.79,57.8,57.77,57.77,14670.0,48.149,48.1574,48.1324,48.1324,14670.0
2016-05-24 13:10:00,57.79,57.84,57.78,57.81,4395.0,48.149,48.1907,48.1407,48.1657,4395.0
2016-05-24 13:15:00,57.81,57.85,57.8,57.8,7143.0,48.1657,48.199,48.1574,48.1574,7143.0
2016-05-24 13:20:00,57.8,57.94,57.79,57.94,16081.0,48.1574,48.274,48.149,48.274,16081.0
2016-05-24 13:25:00,57.95,58.01,57.93,58.0,11587.0,48.2823,48.3323,48.2657,48.324,11587.0
2016-05-24 13:30:00,57.99,58.0,57.93,57.93,6795.0,48.3157,48.324,48.2657,48.2657,6795.0
2016-05-24 13:35:00,57.92,57.94,57.86,57.89,9324.0,48.2573,48.274,48.2074,48.2324,9324.0
2016-05-24 13:40:00,57.9,57.98,57.9,57.92,8550.0,48.2407,48.3073,48.2407,48.2573,8550.0
2016-05-24 13:45:00,57.93,58.06,57.93,58.05,18948.0,48.2657,48.374,48.2657,48.3657,18948.0
2016-05-24 13:50:00,58.04,58.08,58.01,58.04,7692.0,48.3573,48.3907,48.3323,48.3573,7692.0
2016-05-24 13:55:00,58.05,58.09,58.03,58.08,10912.0,48.3657,48.399,48.349,48.3907,10912.0
2016-05-24 14:00:00,58.07,58.1,58.03,58.1,13368.0,48.3823,48.4073,48.349,48.4073,13368.0
2016-05-24 14:05:00,58.09,58.11,58.04,58.07,7393.0,48.399,48.4156,48.3573,48.3823,7393.0
2016-05-24 14:10:00,58.09,58.22,58.06,58.22,76793.0,48.399,48.5073,48.374,48.5073,76793.0
2016-05-24 14:15:00,58.2,58.26,58.19,58.24,20179.0,48.4906,48.5406,48.4823,48.524,20179.0
2016-05-24 14:20:00,58.22,58.24,58.17,58.21,8297.0,48.5073,48.524,48.4656,48.499,8297.0
2016-05-24 14:25:00,58.2,58.24,58.17,58.19,17100.0,48.4906,48.524,48.4656,48.4823,17100.0
2016-05-24 14:30:00,58.18,58.21,58.15,58.17,11535.0,48.474,48.499,48.449,48.4656,11535.0
2016-05-24 14:35:00,58.16,58.18,58.14,58.17,12347.0,48.4573,48.474,48.4406,48.4656,12347.0
2016-05-24 14:40:00,58.17,58.2,58.14,58.15,9603.0,48.4656,48.4906,48.4406,48.449,9603.0
2016-05-24 14:45:00,58.16,58.16,58.12,58.16,8374.0,48.4573,48.4573,48.424,48.4573,8374.0
2016-05-24 14:50:00,58.17,58.2,58.12,58.13,11360.0,48.4656,48.4906,48.424,48.4323,11360.0
2016-05-24 14:55:00,58.13,58.18,58.11,58.17,16016.0,48.4323,48.474,48.4156,48.4656,16016.0
2016-05-24 15:00:00,58.17,58.19,58.14,58.15,8694.0,48.4656,48.4823,48.4406,48.449,8694.0
2016-05-24 15:05:00,58.14,58.15,58.12,58.13,17006.0,48.4406,48.449,48.424,48.4323,17006.0
2016-05-24 15:10:00,58.14,58.2,58.14,58.2,14695.0,48.4406,48.4906,48.4406,48.4906,14695.0
2016-05-24 15:15:00,58.21,58.26,58.2,58.23,11002.0,48.499,48.5406,48.4906,48.5156,11002.0
2016-05-24 15:20:00,58.21,58.31,58.19,58.3,13031.0,48.499,48.5823,48.4823,48.574,13031.0
2016-05-24 15:25:00,58.3,58.31,58.23,58.26,19849.0,48.574,48.5823,48.5156,48.5406,19849.0
2016-05-24 15:30:00,58.27,58.35,58.23,58.25,71951.0,48.549,48.6156,48.5156,48.5323,71951.0
2016-05-24 15:35:00,58.25,58.27,58.17,58.18,18500.0,48.5323,48.549,48.4656,48.474,18500.0
2016-05-24 15:40:00,58.18,58.22,58.16,58.17,26518.0,48.474,48.5073,48.4573,48.4656,26518.0
2016-05-24 15:45:00,58.17,58.17,58.13,58.15,23866.0,48.4656,48.4656,48.4323,48.449,23866.0
2016-05-24 15:50:00,58.16,58.24,58.15,58.21,31581.0,48.4573,48.524,48.449,48.499,31581.0
2016-05-24 15:55:00,58.22,58.27,58.18,58.22,173957.0,48.5073,48.549,48.474,48.5073,173957.0
2016-05-25 09:30:00,57.95,58.18,57.84,58.08,34473.0,48.6304,48.8234,48.538,48.7394,34473.0
2016-05-25 09:35:00,58.1,58.28,58.01,58.21,15910.0,48.7562,48.9073,48.6807,48.8485,15910.0
2016-05-25 09:40:00,58.22,58.22,57.92,58.1,21252.0,48.8569,48.8569,48.6052,48.7562,21252.0
2016-05-25 09:45:00,58.06,58.13,57.81,57.96,13605.0,48.7227,48.7814,48.5129,48.6387,13605.0
2016-05-25 09:50:00,58.0,58.23,58.0,58.19,6586.0,48.6723,48.8653,48.6723,48.8318,6586.0
2016-05-25 09:55:00,58.2,58.35,58.2,58.28,14665.0,48.8401,48.966,48.8401,48.9073,14665.0
2016-05-25 10:00:00,58.3,58.34,58.16,58.24,26611.0,48.9241,48.9576,48.8066,48.8737,26611.0
2016-05-25 10:05:00,58.21,58.34,58.19,58.22,7548.0,48.8485,48.9576,48.8318,48.8569,7548.0
2016-05-25 10:10:00,58.24,58.28,58.14,58.15,12588.0,48.8737,48.9073,48.7898,48.7982,12588.0
2016-05-25 10:15:00,58.17,58.27,58.16,58.25,9642.0,48.815,48.8989,48.8066,48.8821,9642.0
2016-05-25 10:20:00,58.24,58.37,58.24,58.28,27036.0,48.8737,48.9828,48.8737,48.9073,27036.0
2016-05-25 10:25:00,58.27,58.33,58.26,58.28,8601.0,48.8989,48.9492,48.8905,48.9073,8601.0
2016-05-25 10:30:00,58.27,58.3,58.22,58.25,7905.0,48.8989,48.9241,48.8569,48.8821,7905.0
2016-05-25 10:35:00,58.26,58.27,58.2,58.21,10142.0,48.8905,48.8989,48.8401,48.8485,10142.0
2016-05-25 10:40:00,58.22,58.34,58.22,58.34,5654.0,48.8569,48.9576,48.8569,48.9576,5654.0
2016-05-25 10:45:00,58.35,58.36,58.19,58.19,8105.0,48.966,48.9744,48.8318,48.8318,8105.0
2016-05-25 10:50:00,58.16,58.2,58.12,58.19,8303.0,48.8066,48.8401,48.773,48.8318,8303.0
2016-05-25 10:55:00,58.18,58.19,58.11,58.14,11895.0,48.8234,48.8318,48.7646,48.7898,11895.0
2016-05-25 11:00:00,58.13,58.18,58.12,58.17,10290.0,48.7814,48.8234,48.773,48.815,10290.0
2016-05-25 11:05:00,58.16,58.2,58.11,58.12,24395.0,48.8066,48.8401,48.7646,48.773,24395.0
2016-05-25 11:10:00,58.13,58.13,58.01,58.03,8845.0,48.7814,48.7814,48.6807,48.6975,8845.0
2016-05-25 11:15:00,58.02,58.08,57.98,58.07,7722.0,48.6891,48.7394,48.6555,48.7311,7722.0
2016-05-25 11:20:00,58.07,58.09,58.03,58.07,26668.0,48.7311,48.7478,48.6975,48.7311,26668.0
2016-05-25 11:25:00,58.07,58.09,58.04,58.07,7987.0,48.7311,48.7478,48.7059,48.7311,7987.0
2016-05-25 11:30:00,58.07,58.08,58.01,58.05,7900.0,48.7311,48.7394,48.6807,48.7143,7900.0
2016-05-25 11:35:00,58.05,58.08,58.03,58.06,5310.0,48.7143,48.7394,48.6975,48.7227,5310.0
2016-05-25 11:40:00,58.06,58.07,58.02,58.02,4700.0,48.7227,48.7311,48.6891,48.6891,4700.0
2016-05-25 11:45:00,58.02,58.1,58.0,58.07,8438.0,48.6891,48.7562,48.6723,48.7311,8438.0
2016-05-25 11:50:00,58.07,58.12,58.07,58.1,20809.0,48.7311,48.773,48.7311,48.7562,20809.0
2016-05-25 11:55:00,58.1,58.19,58.09,58.16,9773.0,48.7562,48.8318,48.7478,48.8066,9773.0
2016-05-25 12:00:00,58.16,58.2,58.14,58.2,12538.0,48.8066,48.8401,48.7898,48.8401,12538.0
2016-05-25 12:05:00,58.2,58.2,58.15,58.19,9070.0,48.8401,48.8401,48.7982,48.8318,9070.0
2016-05-25 12:10:00,58.18,58.22,58.17,58.2,7591.0,48.8234,48.8569,48.815,48.8401,7591.0
2016-05-25 12:15:00,58.19,58.23,58.16,58.16,16161.0,48.8318,48.8653,48.8066,48.8066,16161.0
2016-05-25 12:20:00,58.14,58.17,58.12,58.16,4659.0,48.7898,48.815,48.773,48.8066,4659.0
2016-05-25 12:25:00,58.16,58.19,58.15,58.15,4441.0,48.8066,48.8318,48.7982,48.7982,4441.0
2016-05-25 12:30:00,58.15,58.15,58.09,58.13,12392.0,48.7982,48.7982,48.7478,48.7814,12392.0
2016-05-25 12:35:00,58.13,58.15,58.08,58.08,12908.0,48.7814,48.7982,48.7394,48.7394,12908.0
2016-05-25 12:40:00,58.1,58.14,58.09,58.12,5430.0,48.7562,48.7898,48.7478,48.773,5430.0
2016-05-25 12:45:00,58.12,58.14,58.09,58.11,5541.0,48.773,48.7898,48.7478,48.7646,5541.0
2016-05-25 12:50:00,58.13,58.19,58.13,58.16,5019.0,48.7814,48.8318,48.7814,48.8066,5019.0
2016-05-25 12:55:00,58.18,58.23,58.17,58.2,6100.0,48.8234,48.8653,48.815,48.8401,6100.0
2016-05-25 13:00:00,58.21,58.35,58.2,58.33,11251.0,48.8485,48.966,48.8401,48.9492,11251.0
2016-05-25 13:05:00,58.35,58.38,58.31,58.31,8593.0,48.966,48.9912,48.9325,48.9325,8593.0
2016-05-25 13:10:00,58.32,58.34,58.26,58.3,7558.0,48.9408,48.9576,48.8905,48.9241,7558.0
2016-05-25 13:15:00,58.32,58.36,58.32,58.33,6600.0,48.9408,48.9744,48.9408,48.9492,6600.0
2016-05-25 13:20:00,58.32,58.38,58.31,58.38,13078.0,48.9408,48.9912,48.9325,48.9912,13078.0
2016-05-25 13:25:00,58.36,58.37,58.32,58.33,7763.0,48.9744,48.9828,48.9408,48.9492,7763.0
2016-05-25 13:30:00,58.35,58.39,58.33,58.35,6600.0,48.966,48.9996,48.9492,48.966,6600.0
2016-05-25 13:35:00,58.36,58.36,58.31,58.33,5258.0,48.9744,48.9744,48.9325,48.9492,5258.0
2016-05-25 13:40:00,58.33,58.33,58.28,58.29,7522.0,48.9492,48.9492,48.9073,48.9157,7522.0
2016-05-25 13:45:00,58.28,58.28,58.22,58.22,5300.0,48.9073,48.9073,48.8569,48.8569,5300.0
2016-05-25 13:50:00,58.23,58.29,58.23,58.27,6364.0,48.8653,48.9157,48.8653,48.8989,6364.0
2016-05-25 13:55:00,58.29,58.31,58.27,58.28,8656.0,48.9157,48.9325,48.8989,48.9073,8656.0
2016-05-25 14:00:00,58.29,58.29,58.2,58.21,9837.0,48.9157,48.9157,48.8401,48.8485,9837.0
2016-05-25 14:05:00,58.21,58.22,58.18,58.21,7048.0,48.8485,48.8569,48.8234,48.8485,7048.0
2016-05-25 14:10:00,58.2,58.26,58.2,58.22,13245.0,48.8401,48.8905,48.8401,48.8569,13245.0
2016-05-25 14:15:00,58.2,58.22,58.16,58.2,15723.0,48.8401,48.8569,48.8066,48.8401,15723.0
2016-05-25 14:20:00,58.19,58.2,58.17,58.19,7379.0,48.8318,48.8401,48.815,48.8318,7379.0
2016-05-25 14:25:00,58.2,58.23,58.19,58.21,8310.0,48.8401,48.8653,48.8318,48.8485,8310.0
2016-05-25 14:30:00,58.2,58.22,58.15,58.17,22239.0,48.8401,48.8569,48.7982,48.815,22239.0
2016-05-25 14:35:00,58.18,58.24,58.18,58.21,8948.0,48.8234,48.8737,48.8234,48.8485,8948.0
2016-05-25 14:40:00,58.2,58.2,58.15,58.16,8400.0,48.8401,48.8401,48.7982,48.8066,8400.0
2016-05-25 14:45:00,58.15,58.24,58.14,58.15,9400.0,48.7982,48.8737,48.7898,48.7982,9400.0
2016-05-25 14:50:00,58.15,58.15,58.08,58.1,5499.0,48.7982,48.7982,48.7394,48.7562,5499.0
2016-05-25 14:55:00,58.1,58.13,58.08,58.08,8462.0,48.7562,48.7814,48.7394,48.7394,8462.0
2016-05-25 15:00:00,58.08,58.13,58.07,58.07,7350.0,48.7394,48.7814,48.7311,48.7311,7350.0
2016-05-25 15:05:00,58.06,58.12,58.06,58.12,7085.0,48.7227,48.773,48.7227,48.773,7085.0
2016-05-25 15:10:00,58.12,58.13,58.1,58.12,7547.0,48.773,48.7814,48.7562,48.773,7547.0
2016-05-25 15:15:00,58.13,58.18,58.13,58.17,13559.0,48.7814,48.8234,48.7814,48.815,13559.0
2016-05-25 15:20:00,58.17,58.2,58.16,58.16,9308.0,48.815,48.8401,48.8066,48.8066,9308.0
2016-05-25 15:25:00,58.17,58.23,58.16,58.23,10647.0,48.815,48.8653,48.8066,48.8653,10647.0
2016-05-25 15:30:00,58.23,58.29,58.22,58.26,11476.0,48.8653,48.9157,48.8569,48.8905,11476.0
2016-05-25 15:35:00,58.26,58.26,58.17,58.17,24085.0,48.8905,48.8905,48.815,48.815,24085.0
2016-05-25 15:40:00,58.18,58.27,58.17,58.26,29084.0,48.8234,48.8989,48.815,48.8905,29084.0
2016-05-25 15:45:00,58.25,58.26,58.2,58.21,29598.0,48.8821,48.8905,48.8401,48.8485,29598.0
2016-05-25 15:50:00,58.22,58.28,58.22,58.26,83338.0,48.8569,48.9073,48.8569,48.8905,83338.0
2016-05-25 15:55:00,58.26,58.34,58.25,58.28,121185.0,48.8905,48.9576,48.8821,48.9073,121185.0
2016-05-26 09:30:00,58.21,58.21,58.03,58.13,19386.0,48.8485,48.8485,48.6975,48.7814,19386.0
2016-05-26 09:35:00,58.16,58.46,58.12,58.42,16805.0,48.8066,49.0583,48.773,49.0248,16805.0
2016-05-26 09:40:00,58.39,58.49,58.38,58.48,9780.0,48.9996,49.0835,48.9912,49.0751,9780.0
2016-05-26 09:45:00,58.48,58.49,58.21,58.26,6490.0,49.0751,49.0835,48.8485,48.8905,6490.0
2016-05-26 09:50:00,58.27,58.27,58.14,58.19,10332.0,48.8989,48.8989,48.7898,48.8318,10332.0
2016-05-26 09:55:00,58.22,58.24,58.08,58.13,7259.0,48.8569,48.8737,48.7394,48.7814,7259.0
2016-05-26 10:00:00,58.18,58.38,58.16,58.27,16299.0,48.8234,48.9912,48.8066,48.8989,16299.0
2016-05-26 10:05:00,58.26,58.27,58.19,58.24,5794.0,48.8905,48.8989,48.8318,48.8737,5794.0
2016-05-26 10:10:00,58.27,58.29,58.12,58.12,6600.0,48.8989,48.9157,48.773,48.773,6600.0
2016-05-26 10:15:00,58.15,58.36,58.15,58.35,2400.0,48.7982,48.9744,48.7982,48.966,2400.0
2016-05-26 10:20:00,58.36,58.39,58.31,58.33,7800.0,48.9744,48.9996,48.9325,48.9492,7800.0
2016-05-26 10:25:00,58.34,58.38,58.3,58.3,3900.0,48.9576,48.9912,48.9241,48.9241,3900.0
2016-05-26 10:30:00,58.32,58.46,58.31,58.43,6800.0,48.9408,49.0583,48.9325,49.0332,6800.0
2016-05-26 10:35:00,58.41,58.41,58.34,58.36,7300.0,49.0164,49.0164,48.9576,48.9744,7300.0
2016-05-26 10:40:00,58.34,58.37,58.32,58.32,4360.0,48.9576,48.9828,48.9408,48.9408,4360.0
2016-05-26 10:45:00,58.33,58.33,58.15,58.17,4453.0,48.9492,48.9492,48.7982,48.815,4453.0
2016-05-26 10:50:00,58.18,58.22,58.13,58.15,12981.0,48.8234,48.8569,48.7814,48.7982,12981.0
2016-05-26 10:55:00,58.14,58.14,58.04,58.04,9012.0,48.7898,48.7898,48.7059,48.7059,9012.0
2016-05-26 11:00:00,58.03,58.05,57.99,58.03,7300.0,48.6975,48.7143,48.6639,48.6975,7300.0
2016-05-26 11:05:00,58.05,58.07,58.02,58.06,6300.0,48.7143,48.7311,48.6891,48.7227,6300.0
2016-05-26 11:10:00,58.08,58.14,58.05,58.08,8650.0,48.7394,48.7898,48.7143,48.7394,8650.0
2016-05-26 11:15:00,58.08,58.13,58.07,58.09,7300.0,48.7394,48.7814,48.7311,48.7478,7300.0
2016-05-26 11:20:00,58.08,58.08,58.0,58.04,7003.0,48.7394,48.7394,48.6723,48.7059,7003.0
2016-05-26 11:25:00,58.05,58.11,58.04,58.09,6118.0,48.7143,48.7646,48.7059,48.7478,6118.0
2016-05-26 11:30:00,58.1,58.13,58.05,58.1,8000.0,48.7562,48.7814,48.7143,48.7562,8000.0
2016-05-26 11:35:00,58.1,58.14,58.09,58.11,10677.0,48.7562,48.7898,48.7478,48.7646,10677.0
2016-05-26 11:40:00,58.11,58.14,58.07,58.14,5640.0,48.7646,48.7898,48.7311,48.7898,5640.0
2016-05-26 11:45:00,58.14,58.15,58.1,58.11,3900.0,48.7898,48.7982,48.7562,48.7646,3900.0
2016-05-26 11:50:00,58.11,58.15,58.09,58.14,5671.0,48.7646,48.7982,48.7478,48.7898,5671.0
2016-05-26 11:55:00,58.14,58.17,58.11,58.17,5776.0,48.7898,48.815,48.7646,48.815,5776.0
2016-05-26 12:00:00,58.14,58.17,58.11,58.13,4500.0,48.7898,48.815,48.7646,48.7814,4500.0
2016-05-26 12:05:00,58.14,58.17,58.11,58.11,6870.0,48.7898,48.815,48.7646,48.7646,6870.0
2016-05-26 12:10:00,58.12,58.14,58.09,58.1,6207.0,48.773,48.7898,48.7478,48.7562,6207.0
2016-05-26 12:15:00,58.1,58.11,58.07,58.1,9298.0,48.7562,48.7646,48.7311,48.7562,9298.0
2016-05-26 12:20:00,58.1,58.17,58.1,58.16,18029.0,48.7562,48.815,48.7562,48.8066,18029.0
2016-05-26 12:25:00,58.15,58.25,58.15,58.24,9296.0,48.7982,48.8821,48.7982,48.8737,9296.0
2016-05-26 12:30:00,58.23,58.26,58.23,58.23,1400.0,48.8653,48.8905,48.8653,48.8653,1400.0
2016-05-26 12:35:00,58.22,58.28,58.22,58.28,7383.0,48.8569,48.9073,48.8569,48.9073,7383.0
2016-05-26 12:40:00,58.28,58.34,58.27,58.32,22050.0,48.9073,48.9576,48.8989,48.9408,22050.0
2016-05-26 12:45:00,58.33,58.33,58.29,58.3,4851.0,48.9492,48.9492,48.9157,48.9241,4851.0
2016-05-26 12:50:00,58.29,58.29,58.2,58.2,2939.0,48.9157,48.9157,48.8401,48.8401,2939.0
2016-05-26 12:55:00,58.2,58.23,58.19,58.23,10961.0,48.8401,48.8653,48.8318,48.8653,10961.0
2016-05-26 13:00:00,58.23,58.29,58.23,58.29,11240.0,48.8653,48.9157,48.8653,48.9157,11240.0
2016-05-26 13:05:00,58.28,58.29,58.25,58.27,8191.0,48.9073,48.9157,48.8821,48.8989,8191.0
2016-05-26 13:10:00,58.26,58.27,58.23,58.26,8329.0,48.8905,48.8989,48.8653,48.8905,8329.0
2016-05-26 13:15:00,58.26,58.36,58.26,58.34,9025.0,48.8905,48.9744,48.8905,48.9576,9025.0
2016-05-26 13:20:00,58.32,58.35,58.29,58.32,5300.0,48.9408,48.966,48.9157,48.9408,5300.0
2016-05-26 13:25:00,58.34,58.34,58.3,58.3,3900.0,48.9576,48.9576,48.9241,48.9241,3900.0
2016-05-26 13:30:00,58.3,58.31,58.24,58.26,7604.0,48.9241,48.9325,48.8737,48.8905,7604.0
2016-05-26 13:35:00,58.27,58.3,58.26,58.26,2802.0,48.8989,48.9241,48.8905,48.8905,2802.0
2016-05-26 13:40:00,58.26,58.32,58.26,58.32,5400.0,48.8905,48.9408,48.8905,48.9408,5400.0
2016-05-26 13:45:00,58.32,58.37,58.31,58.36,11148.0,48.9408,48.9828,48.9325,48.9744,11148.0
2016-05-26 13:50:00,58.35,58.37,58.32,58.34,2600.0,48.966,48.9828,48.9408,48.9576,2600.0
2016-05-26 13:55:00,58.34,58.35,58.31,58.35,3567.0,48.9576,48.966,48.9325,48.966,3567.0
2016-05-26 14:00:00,58.35,58.41,58.34,58.41,16475.0,48.966,49.0164,48.9576,49.0164,16475.0
2016-05-26 14:05:00,58.4,58.44,58.4,58.41,4672.0,49.008,49.0415,49.008,49.0164,4672.0
2016-05-26 14:10:00,58.42,58.44,58.4,58.42,17563.0,49.0248,49.0415,49.008,49.0248,17563.0
2016-05-26 14:15:00,58.42,58.42,58.34,58.37,5198.0,49.0248,49.0248,48.9576,48.9828,5198.0
2016-05-26 14:20:00,58.36,58.39,58.36,58.37,6538.0,48.9744,48.9996,48.9744,48.9828,6538.0
2016-05-26 14:25:00,58.38,58.38,58.32,58.37,7846.0,48.9912,48.9912,48.9408,48.9828,7846.0
2016-05-26 14:30:00,58.36,58.39,58.34,58.35,14511.0,48.9744,48.9996,48.9576,48.966,14511.0
2016-05-26 14:35:00,58.36,58.36,58.29,58.31,7313.0,48.9744,48.9744,48.9157,48.9325,7313.0
2016-05-26 14:40:00,58.31,58.32,58.28,58.3,6950.0,48.9325,48.9408,48.9073,48.9241,6950.0
2016-05-26 14:45:00,58.31,58.33,58.29,58.29,5941.0,48.9325,48.9492,48.9157,48.9157,5941.0
2016-05-26 14:50:00,58.29,58.3,58.25,58.27,7497.0,48.9157,48.9241,48.8821,48.8989,7497.0
2016-05-26 14:55:00,58.28,58.29,58.27,58.29,8999.0,48.9073,48.9157,48.8989,48.9157,8999.0
2016-05-26 15:00:00,58.29,58.32,58.28,58.28,7166.0,48.9157,48.9408,48.9073,48.9073,7166.0
2016-05-26 15:05:00,58.28,58.32,58.27,58.3,10103.0,48.9073,48.9408,48.8989,48.9241,10103.0
2016-05-26 15:10:00,58.3,58.3,58.28,58.28,6772.0,48.9241,48.9241,48.9073,48.9073,6772.0
2016-05-26 15:15:00,58.28,58.32,58.26,58.3,10443.0,48.9073,48.9408,48.8905,48.9241,10443.0
2016-05-26 15:20:00,58.31,58.32,58.29,58.29,8156.0,48.9325,48.9408,48.9157,48.9157,8156.0
2016-05-26 15:25:00,58.3,58.33,58.29,58.3,9440.0,48.9241,48.9492,48.9157,48.9241,9440.0
2016-05-26 15:30:00,58.29,58.32,58.29,58.32,10309.0,48.9157,48.9408,48.9157,48.9408,10309.0
2016-05-26 15:35:00,58.32,58.33,58.31,58.32,5289.0,48.9408,48.9492,48.9325,48.9408,5289.0
2016-05-26 15:40:00,58.32,58.35,58.31,58.32,10210.0,48.9408,48.966,48.9325,48.9408,10210.0
2016-05-26 15:45:00,58.31,58.31,58.24,58.24,12353.0,48.9325,48.9325,48.8737,48.8737,12353.0
2016-05-26 15:50:00,58.24,58.24,58.2,58.24,27763.0,48.8737,48.8737,48.8401,48.8737,27763.0
2016-05-26 15:55:00,58.23,58.31,58.23,58.29,81590.0,48.8653,48.9325,48.8653,48.9157,81590.0
2016-05-27 09:30:00,58.35,58.49,58.13,58.49,38490.0,48.966,49.0835,48.7814,49.0835,38490.0
2016-05-27 09:35:00,58.49,58.7,58.44,58.6,15235.0,49.0835,49.2597,49.0415,49.1758,15235.0
2016-05-27 09:40:00,58.59,58.66,58.53,58.66,5986.0,49.1674,49.2262,49.1171,49.2262,5986.0
2016-05-27 09:45:00,58.65,58.69,58.61,58.65,9910.0,49.2178,49.2513,49.1842,49.2178,9910.0
2016-05-27 09:50:00,58.64,58.71,58.46,58.49,4919.0,49.2094,49.2681,49.0583,49.0835,4919.0
2016-05-27 09:55:00,58.48,58.54,58.39,58.46,6407.0,49.0751,49.1255,48.9996,49.0583,6407.0
2016-05-27 10:00:00,58.44,58.52,58.43,58.47,5750.0,49.0415,49.1087,49.0332,49.0667,5750.0
2016-05-27 10:05:00,58.49,58.56,58.46,58.53,9100.0,49.0835,49.1422,49.0583,49.1171,9100.0
2016-05-27 10:10:00,58.55,58.63,58.53,58.6,14180.0,49.1339,49.201,49.1171,49.1758,14180.0
2016-05-27 10:15:00,58.61,58.64,58.57,58.59,16574.0,49.1842,49.2094,49.1506,49.1674,16574.0
2016-05-27 10:20:00,58.57,58.63,58.53,58.59,8616.0,49.1506,49.201,49.1171,49.1674,8616.0
2016-05-27 10:25:00,58.58,58.64,58.58,58.63,12118.0,49.159,49.2094,49.159,49.201,12118.0
2016-05-27 10:30:00,58.64,58.65,58.55,58.56,9968.0,49.2094,49.2178,49.1339,49.1422,9968.0
2016-05-27 10:35:00,58.56,58.6,58.53,58.58,7022.0,49.1422,49.1758,49.1171,49.159,7022.0
2016-05-27 10:40:00,58.59,58.61,58.56,58.57,5677.0,49.1674,49.1842,49.1422,49.1506,5677.0
2016-05-27 10:45:00,58.56,58.59,58.52,58.52,4400.0,49.1422,49.1674,49.1087,49.1087,4400.0
2016-05-27 10:50:00,58.51,58.52,58.47,58.51,6242.0,49.1003,49.1087,49.0667,49.1003,6242.0
2016-05-27 10:55:00,58.5,58.54,58.49,58.5,11871.0,49.0919,49.1255,49.0835,49.0919,11871.0
2016-05-27 11:00:00,58.49,58.57,58.47,58.51,15074.0,49.0835,49.1506,49.0667,49.1003,15074.0
2016-05-27 11:05:00,58.52,58.58,58.52,58.57,5185.0,49.1087,49.159,49.1087,49.1506,5185.0
2016-05-27 11:10:00,58.56,58.62,58.54,58.6,9099.0,49.1422,49.1926,49.1255,49.1758,9099.0
2016-05-27 11:15:00,58.59,58.6,58.54,58.57,4958.0,49.1674,49.1758,49.1255,49.1506,4958.0
2016-05-27 11:20:00,58.57,58.62,58.56,58.62,3400.0,49.1506,49.1926,49.1422,49.1926,3400.0
2016-05-27 11:25:00,58.6,58.65,58.6,58.63,7014.0,49.1758,49.2178,49.1758,49.201,7014.0
2016-05-27 11:30:00,58.64,58.72,58.64,58.68,10322.0,49.2094,49.2765,49.2094,49.243,10322.0
2016-05-27 11:35:00,58.69,58.71,58.67,58.67,8336.0,49.2513,49.2681,49.2346,49.2346,8336.0
2016-05-27 11:40:00,58.67,58.69,58.66,58.68,4630.0,49.2346,49.2513,49.2262,49.243,4630.0
2016-05-27 11:45:00,58.67,58.69,58.65,58.66,10006.0,49.2346,49.2513,49.2178,49.2262,10006.0
2016-05-27 11:50:00,58.66,58.66,58.62,58.64,7200.0,49.2262,49.2262,49.1926,49.2094,7200.0
2016-05-27 11:55:00,58.65,58.65,58.58,58.61,5892.0,49.2178,49.2178,49.159,49.1842,5892.0
2016-05-27 12:00:00,58.61,58.62,58.59,58.6,5625.0,49.1842,49.1926,49.1674,49.1758,5625.0
2016-05-27 12:05:00,58.59,58.64,58.58,58.62,3908.0,49.1674,49.2094,49.159,49.1926,3908.0
2016-05-27 12:10:00,58.62,58.63,58.59,58.59,3741.0,49.1926,49.201,49.1674,49.1674,3741.0
2016-05-27 12:15:00,58.59,58.59,58.55,58.57,5757.0,49.1674,49.1674,49.1339,49.1506,5757.0
2016-05-27 12:20:00,58.57,58.58,58.51,58.54,9824.0,49.1506,49.159,49.1003,49.1255,9824.0
2016-05-27 12:25:00,58.53,58.55,58.51,58.55,6131.0,49.1171,49.1339,49.1003,49.1339,6131.0
2016-05-27 12:30:00,58.56,58.61,58.56,58.61,6949.0,49.1422,49.1842,49.1422,49.1842,6949.0
2016-05-27 12:35:00,58.61,58.63,58.59,58.61,6246.0,49.1842,49.201,49.1674,49.1842,6246.0
2016-05-27 12:40:00,58.6,58.6,58.57,58.6,4744.0,49.1758,49.1758,49.1506,49.1758,4744.0
2016-05-27 12:45:00,58.6,58.61,58.58,58.58,5195.0,49.1758,49.1842,49.159,49.159,5195.0
2016-05-27 12:50:00,58.59,58.61,58.58,58.61,9051.0,49.1674,49.1842,49.159,49.1842,9051.0
2016-05-27 12:55:00,58.6,58.64,58.59,58.63,11198.0,49.1758,49.2094,49.1674,49.201,11198.0
2016-05-27 13:00:00,58.63,58.64,58.61,58.62,6374.0,49.201,49.2094,49.1842,49.1926,6374.0
2016-05-27 13:05:00,58.61,58.65,58.6,58.6,9907.0,49.1842,49.2178,49.1758,49.1758,9907.0
2016-05-27 13:10:00,58.61,58.63,58.6,58.6,3865.0,49.1842,49.201,49.1758,49.1758,3865.0
2016-05-27 13:15:00,58.61,58.61,58.6,58.6,3800.0,49.1842,49.1842,49.1758,49.1758,3800.0
2016-05-27 13:20:00,58.61,58.64,58.61,58.63,9144.0,49.1842,49.2094,49.1842,49.201,9144.0
2016-05-27 13:25:00,58.63,58.64,58.61,58.61,14392.0,49.201,49.2094,49.1842,49.1842,14392.0
2016-05-27 13:30:00,58.62,58.66,58.61,58.64,10910.0,49.1926,49.2262,49.1842,49.2094,10910.0
2016-05-27 13:35:00,58.65,58.66,58.58,58.58,11900.0,49.2178,49.2262,49.159,49.159,11900.0
2016-05-27 13:40:00,58.58,58.63,58.54,58.61,9977.0,49.159,49.201,49.1255,49.1842,9977.0
2016-05-27 13:45:00,58.62,58.65,58.62,58.63,5800.0,49.1926,49.2178,49.1926,49.201,5800.0
2016-05-27 13:50:00,58.64,58.66,58.56,58.57,6569.0,49.2094,49.2262,49.1422,49.1506,6569.0
2016-05-27 13:55:00,58.58,58.58,58.54,58.54,5347.0,49.159,49.159,49.1255,49.1255,5347.0
2016-05-27 14:00:00,58.53,58.53,58.43,58.46,21525.0,49.1171,49.1171,49.0332,49.0583,21525.0
2016-05-27 14:05:00,58.46,58.49,58.46,58.49,5524.0,49.0583,49.0835,49.0583,49.0835,5524.0
2016-05-27 14:10:00,58.48,58.5,58.45,58.47,11685.0,49.0751,49.0919,49.0499,49.0667,11685.0
2016-05-27 14:15:00,58.46,58.48,58.41,58.42,6718.0,49.0583,49.0751,49.0164,49.0248,6718.0
2016-05-27 14:20:00,58.42,58.44,58.4,58.43,4700.0,49.0248,49.0415,49.008,49.0332,4700.0
2016-05-27 14:25:00,58.42,58.46,58.38,58.38,8905.0,49.0248,49.0583,48.9912,48.9912,8905.0
2016-05-27 14:30:00,58.38,58.41,58.38,58.39,8659.0,48.9912,49.0164,48.9912,48.9996,8659.0
2016-05-27 14:35:00,58.4,58.4,58.34,58.36,7599.0,49.008,49.008,48.9576,48.9744,7599.0
2016-05-27 14:40:00,58.36,58.37,58.33,58.35,6004.0,48.9744,48.9828,48.9492,48.966,6004.0
2016-05-27 14:45:00,58.36,58.38,58.33,58.38,11706.0,48.9744,48.9912,48.9492,48.9912,11706.0
2016-05-27 14:50:00,58.37,58.39,58.36,58.38,4200.0,48.9828,48.9996,48.9744,48.9912,4200.0
2016-05-27 14:55:00,58.38,58.4,58.34,58.34,8959.0,48.9912,49.008,48.9576,48.9576,8959.0
2016-05-27 15:00:00,58.34,58.4,58.34,58.35,9188.0,48.9576,49.008,48.9576,48.966,9188.0
2016-05-27 15:05:00,58.36,58.39,58.35,58.39,8266.0,48.9744,48.9996,48.966,48.9996,8266.0
2016-05-27 15:10:00,58.39,58.4,58.36,58.37,7524.0,48.9996,49.008,48.9744,48.9828,7524.0
2016-05-27 15:15:00,58.37,58.38,58.35,58.37,8232.0,48.9828,48.9912,48.966,48.9828,8232.0
2016-05-27 15:20:00,58.38,58.39,58.34,58.36,8374.0,48.9912,48.9996,48.9576,48.9744,8374.0
2016-05-27 15:25:00,58.36,58.38,58.35,58.35,11667.0,48.9744,48.9912,48.966,48.966,11667.0
2016-05-27 15:30:00,58.35,58.4,58.35,58.36,13482.0,48.966,49.008,48.966,48.9744,13482.0
2016-05-27 15:35:00,58.36,58.38,58.35,58.36,13623.0,48.9744,48.9912,48.966,48.9744,13623.0
2016-05-27 15:40:00,58.35,58.41,58.35,58.41,11286.0,48.966,49.0164,48.966,49.0164,11286.0
2016-05-27 15:45:00,58.42,58.42,58.4,58.4,8734.0,49.0248,49.0248,49.008,49.008,8734.0
2016-05-27 15:50:00,58.41,58.45,58.41,58.41,22048.0,49.0164,49.0499,49.0164,49.0164,22048.0
2016-05-27 15:55:00,58.42,58.45,58.41,58.43,51687.0,49.0248,49.0499,49.0164,49.0332,51687.0
2016-05-31 09:30:00,58.49,58.54,58.32,58.54,29770.0,49.0835,49.1255,48.9408,49.1255,29770.0
2016-05-31 09:35:00,58.5,58.61,58.46,58.48,10965.0,49.0919,49.1842,49.0583,49.0751,10965.0
2016-05-31 09:40:00,58.5,58.52,58.42,58.43,5113.0,49.0919,49.1087,49.0248,49.0332,5113.0
2016-05-31 09:45:00,58.43,58.44,58.33,58.39,5574.0,49.0332,49.0415,48.9492,48.9996,5574.0
2016-05-31 09:50:00,58.36,58.39,58.24,58.36,14384.0,48.9744,48.9996,48.8737,48.9744,14384.0
2016-05-31 09:55:00,58.33,58.44,58.33,58.4,8851.0,48.9492,49.0415,48.9492,49.008,8851.0
2016-05-31 10:00:00,58.4,58.51,58.39,58.47,8339.0,49.008,49.1003,48.9996,49.0667,8339.0
2016-05-31 10:05:00,58.46,58.49,58.44,58.46,4200.0,49.0583,49.0835,49.0415,49.0583,4200.0
2016-05-31 10:10:00,58.48,58.5,58.42,58.48,6296.0,49.0751,49.0919,49.0248,49.0751,6296.0
2016-05-31 10:15:00,58.47,58.53,58.45,58.53,13089.0,49.0667,49.1171,49.0499,49.1171,13089.0
2016-05-31 10:20:00,58.52,58.52,58.41,58.42,20700.0,49.1087,49.1087,49.0164,49.0248,20700.0
2016-05-31 10:25:00,58.42,58.49,58.4,58.48,18006.0,49.0248,49.0835,49.008,49.0751,18006.0
2016-05-31 10:30:00,58.47,58.48,58.4,58.46,6096.0,49.0667,49.0751,49.008,49.0583,6096.0
2016-05-31 10:35:00,58.45,58.47,58.36,58.37,6707.0,49.0499,49.0667,48.9744,48.9828,6707.0
2016-05-31 10:40:00,58.36,58.38,58.32,58.38,4803.0,48.9744,48.9912,48.9408,48.9912,4803.0
2016-05-31 10:45:00,58.37,58.39,58.32,58.33,6751.0,48.9828,48.9996,48.9408,48.9492,6751.0
2016-05-31 10:50:00,58.33,58.4,58.33,58.38,7966.0,48.9492,49.008,48.9492,48.9912,7966.0
2016-05-31 10:55:00,58.37,58.37,58.28,58.31,9530.0,48.9828,48.9828,48.9073,48.9325,9530.0
2016-05-31 11:00:00,58.31,58.35,58.29,58.35,3828.0,48.9325,48.966,48.9157,48.966,3828.0
2016-05-31 11:05:00,58.36,58.37,58.31,58.34,6544.0,48.9744,48.9828,48.9325,48.9576,6544.0
2016-05-31 11:10:00,58.34,58.34,58.28,58.29,10931.0,48.9576,48.9576,48.9073,48.9157,10931.0
2016-05-31 11:15:00,58.28,58.28,58.23,58.27,5300.0,48.9073,48.9073,48.8653,48.8989,5300.0
2016-05-31 11:20:00,58.27,58.27,58.23,58.26,6100.0,48.8989,48.8989,48.8653,48.8905,6100.0
2016-05-31 11:25:00,58.28,58.28,58.24,58.25,4700.0,48.9073,48.9073,48.8737,48.8821,4700.0
2016-05-31 11:30:00,58.24,58.3,58.15,58.18,19479.0,48.8737,48.9241,48.7982,48.8234,19479.0
2016-05-31 11:35:00,58.18,58.25,58.16,58.24,11697.0,48.8234,48.8821,48.8066,48.8737,11697.0
2016-05-31 11:40:00,58.24,58.24,58.18,58.21,6136.0,48.8737,48.8737,48.8234,48.8485,6136.0
2016-05-31 11:45:00,58.22,58.22,58.17,58.2,5358.0,48.8569,48.8569,48.815,48.8401,5358.0
2016-05-31 11:50:00,58.2,58.21,58.14,58.14,5300.0,48.8401,48.8485,48.7898,48.7898,5300.0
2016-05-31 11:55:00,58.14,58.16,58.1,58.1,5056.0,48.7898,48.8066,48.7562,48.7562,5056.0
2016-05-31 12:00:00,58.1,58.16,58.09,58.1,5358.0,48.7562,48.8066,48.7478,48.7562,5358.0
2016-05-31 12:05:00,58.1,58.1,58.04,58.04,3424.0,48.7562,48.7562,48.7059,48.7059,3424.0
2016-05-31 12:10:00,58.04,58.1,58.04,58.08,5319.0,48.7059,48.7562,48.7059,48.7394,5319.0
2016-05-31 12:15:00,58.08,58.08,58.05,58.07,4479.0,48.7394,48.7394,48.7143,48.7311,4479.0
2016-05-31 12:20:00,58.06,58.08,58.05,58.08,3809.0,48.7227,48.7394,48.7143,48.7394,3809.0
2016-05-31 12:25:00,58.08,58.12,58.07,58.09,4100.0,48.7394,48.773,48.7311,48.7478,4100.0
2016-05-31 12:30:00,58.09,58.13,58.07,58.12,3880.0,48.7478,48.7814,48.7311,48.773,3880.0
2016-05-31 12:35:00,58.11,58.18,58.11,58.16,4917.0,48.7646,48.8234,48.7646,48.8066,4917.0
2016-05-31 12:40:00,58.15,58.16,58.09,58.1,6130.0,48.7982,48.8066,48.7478,48.7562,6130.0
2016-05-31 12:45:00,58.11,58.15,58.1,58.13,5607.0,48.7646,48.7982,48.7562,48.7814,5607.0
2016-05-31 12:50:00,58.14,58.18,58.12,58.16,5500.0,48.7898,48.8234,48.773,48.8066,5500.0
2016-05-31 12:55:00,58.16,58.18,58.13,58.18,3300.0,48.8066,48.8234,48.7814,48.8234,3300.0
2016-05-31 13:00:00,58.18,58.19,58.15,58.16,5728.0,48.8234,48.8318,48.7982,48.8066,5728.0
2016-05-31 13:05:00,58.16,58.16,58.14,58.15,4041.0,48.8066,48.8066,48.7898,48.7982,4041.0
2016-05-31 13:10:00,58.16,58.19,58.16,58.19,5310.0,48.8066,48.8318,48.8066,48.8318,5310.0
2016-05-31 13:15:00,58.19,58.21,58.15,58.16,4359.0,48.8318,48.8485,48.7982,48.8066,4359.0
2016-05-31 13:20:00,58.15,58.22,58.15,58.2,5126.0,48.7982,48.8569,48.7982,48.8401,5126.0
2016-05-31 13:25:00,58.21,58.25,58.2,58.25,7372.0,48.8485,48.8821,48.8401,48.8821,7372.0
2016-05-31 13:30:00,58.27,58.28,58.25,58.27,4862.0,48.8989,48.9073,48.8821,48.8989,4862.0
2016-05-31 13:35:00,58.26,58.26,58.22,58.22,4521.0,48.8905,48.8905,48.8569,48.8569,4521.0
2016-05-31 13:40:00,58.22,58.24,58.19,58.21,5311.0,48.8569,48.8737,48.8318,48.8485,5311.0
2016-05-31 13:45:00,58.2,58.25,58.2,58.23,2777.0,48.8401,48.8821,48.8401,48.8653,2777.0
2016-05-31 13:50:00,58.23,58.25,58.22,58.24,3370.0,48.8653,48.8821,48.8569,48.8737,3370.0
2016-05-31 13:55:00,58.25,58.25,58.22,58.24,7753.0,48.8821,48.8821,48.8569,48.8737,7753.0
2016-05-31 14:00:00,58.24,58.25,58.08,58.1,9205.0,48.8737,48.8821,48.7394,48.7562,9205.0
2016-05-31 14:05:00,58.1,58.14,58.07,58.11,7719.0,48.7562,48.7898,48.7311,48.7646,7719.0
2016-05-31 14:10:00,58.1,58.12,58.08,58.09,4304.0,48.7562,48.773,48.7394,48.7478,4304.0
2016-05-31 14:15:00,58.1,58.11,58.05,58.05,8174.0,48.7562,48.7646,48.7143,48.7143,8174.0
2016-05-31 14:20:00,58.05,58.13,58.04,58.08,7413.0,48.7143,48.7814,48.7059,48.7394,7413.0
2016-05-31 14:25:00,58.08,58.12,58.08,58.11,6115.0,48.7394,48.773,48.7394,48.7646,6115.0
2016-05-31 14:30:00,58.12,58.13,58.09,58.13,9359.0,48.773,48.7814,48.7478,48.7814,9359.0
2016-05-31 14:35:00,58.12,58.12,58.08,58.11,3100.0,48.773,48.773,48.7394,48.7646,3100.0
2016-05-31 14:40:00,58.1,58.12,58.09,58.1,2858.0,48.7562,48.773,48.7478,48.7562,2858.0
2016-05-31 14:45:00,58.1,58.19,58.1,58.19,80101.0,48.7562,48.8318,48.7562,48.8318,80101.0
2016-05-31 14:50:00,58.19,58.22,58.17,58.19,15674.0,48.8318,48.8569,48.815,48.8318,15674.0
2016-05-31 14:55:00,58.19,58.21,58.18,58.19,5950.0,48.8318,48.8485,48.8234,48.8318,5950.0
2016-05-31 15:00:00,58.19,58.19,58.14,58.15,6800.0,48.8318,48.8318,48.7898,48.7982,6800.0
2016-05-31 15:05:00,58.14,58.2,58.13,58.2,5560.0,48.7898,48.8401,48.7814,48.8401,5560.0
2016-05-31 15:10:00,58.21,58.23,58.18,58.18,9684.0,48.8485,48.8653,48.8234,48.8234,9684.0
2016-05-31 15:15:00,58.19,58.26,58.19,58.25,6560.0,48.8318,48.8905,48.8318,48.8821,6560.0
2016-05-31 15:20:00,58.25,58.25,58.2,58.23,8680.0,48.8821,48.8821,48.8401,48.8653,8680.0
2016-05-31 15:25:00,58.24,58.25,58.22,58.24,4513.0,48.8737,48.8821,48.8569,48.8737,4513.0
2016-05-31 15:30:00,58.25,58.35,58.25,58.34,12701.0,48.8821,48.966,48.8821,48.9576,12701.0
2016-05-31 15:35:00,58.34,58.34,58.32,58.33,7873.0,48.9576,48.9576,48.9408,48.9492,7873.0
2016-05-31 15:40:00,58.32,58.36,58.27,58.34,19483.0,48.9408,48.9744,48.8989,48.9576,19483.0
2016-05-31 15:45:00,58.35,58.37,58.34,58.36,9409.0,48.966,48.9828,48.9576,48.9744,9409.0
2016-05-31 15:50:00,58.36,58.5,58.36,58.48,39372.0,48.9744,49.0919,48.9744,49.0751,39372.0
2016-05-31 15:55:00,58.49,58.57,58.48,58.49,109313.0,49.0835,49.1506,49.0751,49.0835,109313.0
2016-06-01 09:30:00,58.11,58.38,58.1,58.31,42400.0,48.7646,48.9912,48.7562,48.9325,42400.0
2016-06-01 09:35:00,58.34,58.37,58.25,58.36,6931.0,48.9576,48.9828,48.8821,48.9744,6931.0
2016-06-01 09:40:00,58.37,58.37,58.23,58.29,8537.0,48.9828,48.9828,48.8653,48.9157,8537.0
2016-06-01 09:45:00,58.29,58.3,58.2,58.28,16537.0,48.9157,48.9241,48.8401,48.9073,16537.0
2016-06-01 09:50:00,58.25,58.3,58.2,58.26,12234.0,48.8821,48.9241,48.8401,48.8905,12234.0
2016-06-01 09:55:00,58.25,58.27,58.17,58.17,15218.0,48.8821,48.8989,48.815,48.815,15218.0
2016-06-01 10:00:00,58.2,58.41,58.18,58.39,18336.0,48.8401,49.0164,48.8234,48.9996,18336.0
2016-06-01 10:05:00,58.44,58.55,58.42,58.5,22091.0,49.0415,49.1339,49.0248,49.0919,22091.0
2016-06-01 10:10:00,58.51,58.58,58.48,58.53,13669.0,49.1003,49.159,49.0751,49.1171,13669.0
2016-06-01 10:15:00,58.53,58.55,58.44,58.44,7652.0,49.1171,49.1339,49.0415,49.0415,7652.0
2016-06-01 10:20:00,58.44,58.49,58.44,58.49,26889.0,49.0415,49.0835,49.0415,49.0835,26889.0
2016-06-01 10:25:00,58.49,58.55,58.43,58.43,7720.0,49.0835,49.1339,49.0332,49.0332,7720.0
2016-06-01 10:30:00,58.47,58.5,58.45,58.5,5300.0,49.0667,49.0919,49.0499,49.0919,5300.0
2016-06-01 10:35:00,58.49,58.55,58.46,58.53,9010.0,49.0835,49.1339,49.0583,49.1171,9010.0
2016-06-01 10:40:00,58.51,58.51,58.45,58.47,6298.0,49.1003,49.1003,49.0499,49.0667,6298.0
2016-06-01 10:45:00,58.47,58.49,58.43,58.49,20028.0,49.0667,49.0835,49.0332,49.0835,20028.0
2016-06-01 10:50:00,58.48,58.57,58.48,58.57,4719.0,49.0751,49.1506,49.0751,49.1506,4719.0
2016-06-01 10:55:00,58.57,58.57,58.48,58.52,4680.0,49.1506,49.1506,49.0751,49.1087,4680.0
2016-06-01 11:00:00,58.54,58.6,58.52,58.59,4674.0,49.1255,49.1758,49.1087,49.1674,4674.0
2016-06-01 11:05:00,58.58,58.58,58.56,58.57,2767.0,49.159,49.159,49.1422,49.1506,2767.0
2016-06-01 11:10:00,58.58,58.64,58.58,58.63,5800.0,49.159,49.2094,49.159,49.201,5800.0
2016-06-01 11:15:00,58.59,58.6,58.55,58.57,2444.0,49.1674,49.1758,49.1339,49.1506,2444.0
2016-06-01 11:20:00,58.56,58.59,58.55,58.55,4600.0,49.1422,49.1674,49.1339,49.1339,4600.0
2016-06-01 11:25:00,58.54,58.54,58.49,58.52,7700.0,49.1255,49.1255,49.0835,49.1087,7700.0
2016-06-01 11:30:00,58.51,58.52,58.45,58.46,3813.0,49.1003,49.1087,49.0499,49.0583,3813.0
2016-06-01 11:35:00,58.47,58.47,58.4,58.42,26146.0,49.0667,49.0667,49.008,49.0248,26146.0
2016-06-01 11:40:00,58.42,58.43,58.4,58.4,8410.0,49.0248,49.0332,49.008,49.008,8410.0
2016-06-01 11:45:00,58.39,58.48,58.39,58.46,8089.0,48.9996,49.0751,48.9996,49.0583,8089.0
2016-06-01 11:50:00,58.48,58.58,58.48,58.55,24680.0,49.0751,49.159,49.0751,49.1339,24680.0
2016-06-01 11:55:00,58.53,58.53,58.48,58.51,3011.0,49.1171,49.1171,49.0751,49.1003,3011.0
2016-06-01 12:00:00,58.52,58.55,58.52,58.53,4600.0,49.1087,49.1339,49.1087,49.1171,4600.0
2016-06-01 12:05:00,58.54,58.57,58.52,58.54,4650.0,49.1255,49.1506,49.1087,49.1255,4650.0
2016-06-01 12:10:00,58.52,58.54,58.51,58.53,15788.0,49.1087,49.1255,49.1003,49.1171,15788.0
2016-06-01 12:15:00,58.54,58.56,58.48,58.52,7276.0,49.1255,49.1422,49.0751,49.1087,7276.0
2016-06-01 12:20:00,58.52,58.56,58.51,58.55,3500.0,49.1087,49.1422,49.1003,49.1339,3500.0
2016-06-01 12:25:00,58.57,58.57,58.53,58.57,7300.0,49.1506,49.1506,49.1171,49.1506,7300.0
2016-06-01 12:30:00,58.58,58.58,58.52,58.53,3047.0,49.159,49.159,49.1087,49.1171,3047.0
2016-06-01 12:35:00,58.52,58.54,58.48,58.48,4200.0,49.1087,49.1255,49.0751,49.0751,4200.0
2016-06-01 12:40:00,58.47,58.52,58.47,58.5,6400.0,49.0667,49.1087,49.0667,49.0919,6400.0
2016-06-01 12:45:00,58.5,58.57,58.5,58.56,8283.0,49.0919,49.1506,49.0919,49.1422,8283.0
2016-06-01 12:50:00,58.56,58.59,58.55,58.59,8259.0,49.1422,49.1674,49.1339,49.1674,8259.0
2016-06-01 12:55:00,58.59,58.63,58.58,58.62,2992.0,49.1674,49.201,49.159,49.1926,2992.0
2016-06-01 13:00:00,58.63,58.64,58.61,58.63,4468.0,49.201,49.2094,49.1842,49.201,4468.0
2016-06-01 13:05:00,58.61,58.63,58.59,58.6,3554.0,49.1842,49.201,49.1674,49.1758,3554.0
2016-06-01 13:10:00,58.6,58.61,58.56,58.57,4987.0,49.1758,49.1842,49.1422,49.1506,4987.0
2016-06-01 13:15:00,58.57,58.58,58.56,58.57,3900.0,49.1506,49.159,49.1422,49.1506,3900.0
2016-06-01 13:20:00,58.57,58.64,58.57,58.61,7978.0,49.1506,49.2094,49.1506,49.1842,7978.0
2016-06-01 13:25:00,58.61,58.63,58.6,58.6,2385.0,49.1842,49.201,49.1758,49.1758,2385.0
2016-06-01 13:30:00,58.62,58.62,58.58,58.59,2483.0,49.1926,49.1926,49.159,49.1674,2483.0
2016-06-01 13:35:00,58.58,58.6,58.54,58.55,4200.0,49.159,49.1758,49.1255,49.1339,4200.0
2016-06-01 13:40:00,58.55,58.57,58.53,58.56,5813.0,49.1339,49.1506,49.1171,49.1422,5813.0
2016-06-01 13:45:00,58.56,58.57,58.53,58.57,4265.0,49.1422,49.1506,49.1171,49.1506,4265.0
2016-06-01 13:50:00,58.57,58.59,58.56,58.58,3442.0,49.1506,49.1674,49.1422,49.159,3442.0
2016-06-01 13:55:00,58.57,58.63,58.56,58.63,4060.0,49.1506,49.201,49.1422,49.201,4060.0
2016-06-01 14:00:00,58.63,58.63,58.56,58.61,5147.0,49.201,49.201,49.1422,49.1842,5147.0
2016-06-01 14:05:00,58.61,58.65,58.6,58.63,3792.0,49.1842,49.2178,49.1758,49.201,3792.0
2016-06-01 14:10:00,58.62,58.7,58.61,58.68,6784.0,49.1926,49.2597,49.1842,49.243,6784.0
2016-06-01 14:15:00,58.7,58.77,58.69,58.74,6578.0,49.2597,49.3185,49.2513,49.2933,6578.0
2016-06-01 14:20:00,58.74,58.75,58.72,58.73,7941.0,49.2933,49.3017,49.2765,49.2849,7941.0
2016-06-01 14:25:00,58.74,58.76,58.72,58.75,11770.0,49.2933,49.3101,49.2765,49.3017,11770.0
2016-06-01 14:30:00,58.75,58.75,58.66,58.72,8439.0,49.3017,49.3017,49.2262,49.2765,8439.0
2016-06-01 14:35:00,58.71,58.71,58.65,58.66,5166.0,49.2681,49.2681,49.2178,49.2262,5166.0
2016-06-01 14:40:00,58.66,58.69,58.62,58.63,7956.0,49.2262,49.2513,49.1926,49.201,7956.0
2016-06-01 14:45:00,58.64,58.68,58.63,58.66,4677.0,49.2094,49.243,49.201,49.2262,4677.0
2016-06-01 14:50:00,58.66,58.69,58.65,58.69,2500.0,49.2262,49.2513,49.2178,49.2513,2500.0
2016-06-01 14:55:00,58.69,58.7,58.67,58.69,7700.0,49.2513,49.2597,49.2346,49.2513,7700.0
2016-06-01 15:00:00,58.69,58.71,58.67,58.71,7445.0,49.2513,49.2681,49.2346,49.2681,7445.0
2016-06-01 15:05:00,58.71,58.72,58.68,58.68,6693.0,49.2681,49.2765,49.243,49.243,6693.0
2016-06-01 15:10:00,58.68,58.69,58.66,58.68,6565.0,49.243,49.2513,49.2262,49.243,6565.0
2016-06-01 15:15:00,58.69,58.72,58.69,58.72,6670.0,49.2513,49.2765,49.2513,49.2765,6670.0
2016-06-01 15:20:00,58.72,58.76,58.71,58.75,6460.0,49.2765,49.3101,49.2681,49.3017,6460.0
2016-06-01 15:25:00,58.74,58.75,58.71,58.74,11349.0,49.2933,49.3017,49.2681,49.2933,11349.0
2016-06-01 15:30:00,58.74,58.74,58.69,58.72,12200.0,49.2933,49.2933,49.2513,49.2765,12200.0
2016-06-01 15:35:00,58.72,58.74,58.71,58.71,9612.0,49.2765,49.2933,49.2681,49.2681,9612.0
2016-06-01 15:40:00,58.71,58.73,58.69,58.7,15140.0,49.2681,49.2849,49.2513,49.2597,15140.0
2016-06-01 15:45:00,58.7,58.72,58.66,58.67,13959.0,49.2597,49.2765,49.2262,49.2346,13959.0
2016-06-01 15:50:00,58.66,58.68,58.61,58.61,22496.0,49.2262,49.243,49.1842,49.1842,22496.0
2016-06-01 15:55:00,58.62,58.69,58.6,58.65,80159.0,49.1926,49.2513,49.1758,49.2178,80159.0
2016-06-02 09:30:00,57.2,58.29,57.2,57.79,100716.0,48.001,48.9157,48.001,48.4961,100716.0
2016-06-02 09:35:00,57.75,58.19,57.73,57.94,122700.0,48.4625,48.8318,48.4457,48.622,122700.0
2016-06-02 09:40:00,57.92,57.97,57.82,57.87,27234.0,48.6052,48.6471,48.5213,48.5632,27234.0
2016-06-02 09:45:00,57.83,57.97,57.58,57.63,30884.0,48.5296,48.6471,48.3199,48.3618,30884.0
2016-06-02 09:50:00,57.62,57.75,57.58,57.73,49676.0,48.3534,48.4625,48.3199,48.4457,49676.0
2016-06-02 09:55:00,57.74,57.82,57.65,57.78,30114.0,48.4541,48.5213,48.3786,48.4877,30114.0
2016-06-02 10:00:00,57.77,58.11,57.76,58.09,19612.0,48.4793,48.7646,48.4709,48.7478,19612.0
2016-06-02 10:05:00,58.1,58.25,58.09,58.19,37546.0,48.7562,48.8821,48.7478,48.8318,37546.0
2016-06-02 10:10:00,58.18,58.19,57.99,58.0,9487.0,48.8234,48.8318,48.6639,48.6723,9487.0
2016-06-02 10:15:00,58.03,58.14,58.03,58.09,9380.0,48.6975,48.7898,48.6975,48.7478,9380.0
2016-06-02 10:20:00,58.1,58.1,58.05,58.08,5920.0,48.7562,48.7562,48.7143,48.7394,5920.0
2016-06-02 10:25:00,58.07,58.18,58.07,58.12,9990.0,48.7311,48.8234,48.7311,48.773,9990.0
2016-06-02 10:30:00,58.14,58.17,58.07,58.08,17980.0,48.7898,48.815,48.7311,48.7394,17980.0
2016-06-02 10:35:00,58.08,58.08,57.98,57.99,35984.0,48.7394,48.7394,48.6555,48.6639,35984.0
2016-06-02 10:40:00,57.99,57.99,57.91,57.91,9084.0,48.6639,48.6639,48.5968,48.5968,9084.0
2016-06-02 10:45:00,57.9,57.93,57.88,57.9,8580.0,48.5884,48.6136,48.5716,48.5884,8580.0
2016-06-02 10:50:00,57.89,57.9,57.8,57.9,12137.0,48.58,48.5884,48.5045,48.5884,12137.0
2016-06-02 10:55:00,57.91,57.91,57.85,57.9,5222.0,48.5968,48.5968,48.5464,48.5884,5222.0
2016-06-02 11:00:00,57.91,58.0,57.88,57.98,19220.0,48.5968,48.6723,48.5716,48.6555,19220.0
2016-06-02 11:05:00,58.0,58.03,57.97,57.98,13361.0,48.6723,48.6975,48.6471,48.6555,13361.0
2016-06-02 11:10:00,57.97,57.99,57.93,57.97,6100.0,48.6471,48.6639,48.6136,48.6471,6100.0
2016-06-02 11:15:00,57.95,57.97,57.89,57.9,14351.0,48.6304,48.6471,48.58,48.5884,14351.0
2016-06-02 11:20:00,57.88,57.88,57.82,57.86,6133.0,48.5716,48.5716,48.5213,48.5548,6133.0
2016-06-02 11:25:00,57.86,57.96,57.86,57.96,7035.0,48.5548,48.6387,48.5548,48.6387,7035.0
2016-06-02 11:30:00,57.95,57.95,57.89,57.89,5073.0,48.6304,48.6304,48.58,48.58,5073.0
2016-06-02 11:35:00,57.87,57.92,57.83,57.89,11211.0,48.5632,48.6052,48.5296,48.58,11211.0
2016-06-02 11:40:00,57.9,57.9,57.85,57.85,8100.0,48.5884,48.5884,48.5464,48.5464,8100.0
2016-06-02 11:45:00,57.84,57.85,57.8,57.81,9700.0,48.538,48.5464,48.5045,48.5129,9700.0
2016-06-02 11:50:00,57.8,57.81,57.77,57.81,6008.0,48.5045,48.5129,48.4793,48.5129,6008.0
2016-06-02 11:55:00,57.82,57.84,57.78,57.79,13842.0,48.5213,48.538,48.4877,48.4961,13842.0
2016-06-02 12:00:00,57.79,57.84,57.78,57.81,14972.0,48.4961,48.538,48.4877,48.5129,14972.0
2016-06-02 12:05:00,57.8,57.8,57.75,57.75,5100.0,48.5045,48.5045,48.4625,48.4625,5100.0
2016-06-02 12:10:00,57.76,57.79,57.76,57.77,9408.0,48.4709,48.4961,48.4709,48.4793,9408.0
2016-06-02 12:15:00,57.76,57.81,57.74,57.81,17455.0,48.4709,48.5129,48.4541,48.5129,17455.0
2016-06-02 12:20:00,57.81,57.86,57.79,57.86,12862.0,48.5129,48.5548,48.4961,48.5548,12862.0
2016-06-02 12:25:00,57.84,57.86,57.82,57.83,12082.0,48.538,48.5548,48.5213,48.5296,12082.0
2016-06-02 12:30:00,57.83,57.91,57.83,57.89,34355.0,48.5296,48.5968,48.5296,48.58,34355.0
2016-06-02 12:35:00,57.89,57.92,57.88,57.91,7803.0,48.58,48.6052,48.5716,48.5968,7803.0
2016-06-02 12:40:00,57.93,57.98,57.93,57.96,10825.0,48.6136,48.6555,48.6136,48.6387,10825.0
2016-06-02 12:45:00,57.96,58.03,57.96,58.03,9305.0,48.6387,48.6975,48.6387,48.6975,9305.0
2016-06-02 12:50:00,58.03,58.13,58.03,58.13,9126.0,48.6975,48.7814,48.6975,48.7814,9126.0
2016-06-02 12:55:00,58.14,58.17,58.13,58.16,12857.0,48.7898,48.815,48.7814,48.8066,12857.0
2016-06-02 13:00:00,58.16,58.23,58.15,58.18,19869.0,48.8066,48.8653,48.7982,48.8234,19869.0
2016-06-02 13:05:00,58.18,58.22,58.16,58.2,9164.0,48.8234,48.8569,48.8066,48.8401,9164.0
2016-06-02 13:10:00,58.19,58.2,58.04,58.05,10001.0,48.8318,48.8401,48.7059,48.7143,10001.0
2016-06-02 13:15:00,58.04,58.14,58.03,58.11,18608.0,48.7059,48.7898,48.6975,48.7646,18608.0
2016-06-02 13:20:00,58.1,58.11,57.99,57.99,22346.0,48.7562,48.7646,48.6639,48.6639,22346.0
2016-06-02 13:25:00,57.99,58.05,57.99,58.05,8108.0,48.6639,48.7143,48.6639,48.7143,8108.0
2016-06-02 13:30:00,58.08,58.1,57.98,58.0,12219.0,48.7394,48.7562,48.6555,48.6723,12219.0
2016-06-02 13:35:00,58.0,58.08,58.0,58.06,6500.0,48.6723,48.7394,48.6723,48.7227,6500.0
2016-06-02 13:40:00,58.05,58.12,58.01,58.11,9520.0,48.7143,48.773,48.6807,48.7646,9520.0
2016-06-02 13:45:00,58.1,58.13,58.08,58.12,5100.0,48.7562,48.7814,48.7394,48.773,5100.0
2016-06-02 13:50:00,58.12,58.18,58.11,58.16,8112.0,48.773,48.8234,48.7646,48.8066,8112.0
2016-06-02 13:55:00,58.17,58.24,58.17,58.22,11054.0,48.815,48.8737,48.815,48.8569,11054.0
2016-06-02 14:00:00,58.23,58.31,58.23,58.28,14965.0,48.8653,48.9325,48.8653,48.9073,14965.0
2016-06-02 14:05:00,58.28,58.34,58.26,58.3,8125.0,48.9073,48.9576,48.8905,48.9241,8125.0
2016-06-02 14:10:00,58.3,58.3,58.21,58.21,5655.0,48.9241,48.9241,48.8485,48.8485,5655.0
2016-06-02 14:15:00,58.22,58.26,58.22,58.26,6822.0,48.8569,48.8905,48.8569,48.8905,6822.0
2016-06-02 14:20:00,58.26,58.26,58.17,58.23,16206.0,48.8905,48.8905,48.815,48.8653,16206.0
2016-06-02 14:25:00,58.23,58.28,58.2,58.23,14438.0,48.8653,48.9073,48.8401,48.8653,14438.0
2016-06-02 14:30:00,58.22,58.24,58.21,58.22,8761.0,48.8569,48.8737,48.8485,48.8569,8761.0
2016-06-02 14:35:00,58.22,58.23,58.17,58.19,3335.0,48.8569,48.8653,48.815,48.8318,3335.0
2016-06-02 14:40:00,58.18,58.23,58.18,58.21,8264.0,48.8234,48.8653,48.8234,48.8485,8264.0
2016-06-02 14:45:00,58.21,58.23,58.17,58.18,7990.0,48.8485,48.8653,48.815,48.8234,7990.0
2016-06-02 14:50:00,58.19,58.21,58.18,58.19,5837.0,48.8318,48.8485,48.8234,48.8318,5837.0
2016-06-02 14:55:00,58.19,58.22,58.18,58.2,11428.0,48.8318,48.8569,48.8234,48.8401,11428.0
2016-06-02 15:00:00,58.19,58.21,58.18,58.19,14918.0,48.8318,48.8485,48.8234,48.8318,14918.0
2016-06-02 15:05:00,58.2,58.2,58.16,58.18,12910.0,48.8401,48.8401,48.8066,48.8234,12910.0
2016-06-02 15:10:00,58.18,58.2,58.17,58.19,11187.0,48.8234,48.8401,48.815,48.8318,11187.0
2016-06-02 15:15:00,58.18,58.18,58.13,58.15,15956.0,48.8234,48.8234,48.7814,48.7982,15956.0
2016-06-02 15:20:00,58.14,58.2,58.14,58.2,12970.0,48.7898,48.8401,48.7898,48.8401,12970.0
2016-06-02 15:25:00,58.2,58.22,58.19,58.22,10512.0,48.8401,48.8569,48.8318,48.8569,10512.0
2016-06-02 15:30:00,58.22,58.22,58.17,58.18,18604.0,48.8569,48.8569,48.815,48.8234,18604.0
2016-06-02 15:35:00,58.18,58.22,58.18,58.21,9938.0,48.8234,48.8569,48.8234,48.8485,9938.0
2016-06-02 15:40:00,58.21,58.23,58.18,58.2,16953.0,48.8485,48.8653,48.8234,48.8401,16953.0
2016-06-02 15:45:00,58.21,58.21,58.11,58.15,18934.0,48.8485,48.8485,48.7646,48.7982,18934.0
2016-06-02 15:50:00,58.15,58.22,58.15,58.22,25834.0,48.7982,48.8569,48.7982,48.8569,25834.0
2016-06-02 15:55:00,58.22,58.28,58.21,58.28,151712.0,48.8569,48.9073,48.8485,48.9073,151712.0
2016-06-03 09:30:00,58.56,58.56,58.19,58.34,76805.0,49.1422,49.1422,48.8318,48.9576,76805.0
2016-06-03 09:35:00,58.36,58.38,58.17,58.18,18160.0,48.9744,48.9912,48.815,48.8234,18160.0
2016-06-03 09:40:00,58.15,58.19,58.06,58.19,15788.0,48.7982,48.8318,48.7227,48.8318,15788.0
2016-06-03 09:45:00,58.21,58.26,58.1,58.12,17284.0,48.8485,48.8905,48.7562,48.773,17284.0
2016-06-03 09:50:00,58.08,58.17,58.03,58.17,3627.0,48.7394,48.815,48.6975,48.815,3627.0
2016-06-03 09:55:00,58.13,58.13,58.03,58.04,6900.0,48.7814,48.7814,48.6975,48.7059,6900.0
2016-06-03 10:00:00,58.0,58.02,57.92,57.97,14345.0,48.6723,48.6891,48.6052,48.6471,14345.0
2016-06-03 10:05:00,57.97,57.98,57.81,57.81,16003.0,48.6471,48.6555,48.5129,48.5129,16003.0
2016-06-03 10:10:00,57.83,57.89,57.78,57.89,6041.0,48.5296,48.58,48.4877,48.58,6041.0
2016-06-03 10:15:00,57.89,57.97,57.87,57.9,13504.0,48.58,48.6471,48.5632,48.5884,13504.0
2016-06-03 10:20:00,57.89,57.92,57.79,57.87,10932.0,48.58,48.6052,48.4961,48.5632,10932.0
2016-06-03 10:25:00,57.89,57.91,57.83,57.86,31138.0,48.58,48.5968,48.5296,48.5548,31138.0
2016-06-03 10:30:00,57.86,58.09,57.85,58.09,17531.0,48.5548,48.7478,48.5464,48.7478,17531.0
2016-06-03 10:35:00,58.11,58.17,58.08,58.09,14056.0,48.7646,48.815,48.7394,48.7478,14056.0
2016-06-03 10:40:00,58.1,58.1,58.03,58.05,8198.0,48.7562,48.7562,48.6975,48.7143,8198.0
2016-06-03 10:45:00,58.06,58.09,58.0,58.05,8490.0,48.7227,48.7478,48.6723,48.7143,8490.0
2016-06-03 10:50:00,58.05,58.11,58.03,58.07,12821.0,48.7143,48.7646,48.6975,48.7311,12821.0
2016-06-03 10:55:00,58.06,58.06,57.99,58.01,14008.0,48.7227,48.7227,48.6639,48.6807,14008.0
2016-06-03 11:00:00,58.02,58.04,57.96,57.98,9538.0,48.6891,48.7059,48.6387,48.6555,9538.0
2016-06-03 11:05:00,57.98,58.02,57.94,57.94,13181.0,48.6555,48.6891,48.622,48.622,13181.0
2016-06-03 11:10:00,57.94,57.96,57.91,57.91,6696.0,48.622,48.6387,48.5968,48.5968,6696.0
2016-06-03 11:15:00,57.9,57.94,57.89,57.93,9538.0,48.5884,48.622,48.58,48.6136,9538.0
2016-06-03 11:20:00,57.93,57.98,57.89,57.89,7957.0,48.6136,48.6555,48.58,48.58,7957.0
2016-06-03 11:25:00,57.9,57.94,57.87,57.92,7961.0,48.5884,48.622,48.5632,48.6052,7961.0
2016-06-03 11:30:00,57.94,58.04,57.92,58.03,6231.0,48.622,48.7059,48.6052,48.6975,6231.0
2016-06-03 11:35:00,58.03,58.03,57.87,57.94,8148.0,48.6975,48.6975,48.5632,48.622,8148.0
2016-06-03 11:40:00,57.94,58.0,57.91,58.0,13403.0,48.622,48.6723,48.5968,48.6723,13403.0
2016-06-03 11:45:00,58.0,58.03,57.99,58.03,7100.0,48.6723,48.6975,48.6639,48.6975,7100.0
2016-06-03 11:50:00,58.03,58.1,58.0,58.09,16395.0,48.6975,48.7562,48.6723,48.7478,16395.0
2016-06-03 11:55:00,58.08,58.22,58.07,58.18,23572.0,48.7394,48.8569,48.7311,48.8234,23572.0
2016-06-03 12:00:00,58.19,58.27,58.18,58.19,28705.0,48.8318,48.8989,48.8234,48.8318,28705.0
2016-06-03 12:05:00,58.19,58.19,58.1,58.1,6130.0,48.8318,48.8318,48.7562,48.7562,6130.0
2016-06-03 12:10:00,58.1,58.19,58.1,58.15,10652.0,48.7562,48.8318,48.7562,48.7982,10652.0
2016-06-03 12:15:00,58.16,58.17,58.04,58.07,11380.0,48.8066,48.815,48.7059,48.7311,11380.0
2016-06-03 12:20:00,58.08,58.08,58.04,58.08,5181.0,48.7394,48.7394,48.7059,48.7394,5181.0
2016-06-03 12:25:00,58.09,58.09,57.99,58.0,6400.0,48.7478,48.7478,48.6639,48.6723,6400.0
2016-06-03 12:30:00,58.0,58.06,57.99,58.01,8616.0,48.6723,48.7227,48.6639,48.6807,8616.0
2016-06-03 12:35:00,58.01,58.05,57.96,57.99,34424.0,48.6807,48.7143,48.6387,48.6639,34424.0
2016-06-03 12:40:00,58.0,58.02,57.9,57.93,7637.0,48.6723,48.6891,48.5884,48.6136,7637.0
2016-06-03 12:45:00,57.91,57.93,57.87,57.9,12015.0,48.5968,48.6136,48.5632,48.5884,12015.0
2016-06-03 12:50:00,57.89,57.89,57.84,57.87,12286.0,48.58,48.58,48.538,48.5632,12286.0
2016-06-03 12:55:00,57.87,57.88,57.83,57.86,14325.0,48.5632,48.5716,48.5296,48.5548,14325.0
2016-06-03 13:00:00,57.86,57.91,57.86,57.91,8940.0,48.5548,48.5968,48.5548,48.5968,8940.0
2016-06-03 13:05:00,57.9,58.0,57.9,58.0,8491.0,48.5884,48.6723,48.5884,48.6723,8491.0
2016-06-03 13:10:00,57.99,58.0,57.95,57.99,9196.0,48.6639,48.6723,48.6304,48.6639,9196.0
2016-06-03 13:15:00,57.97,57.97,57.93,57.94,5720.0,48.6471,48.6471,48.6136,48.622,5720.0
2016-06-03 13:20:00,57.95,58.01,57.94,58.0,8600.0,48.6304,48.6807,48.622,48.6723,8600.0
2016-06-03 13:25:00,58.0,58.01,57.92,57.92,6185.0,48.6723,48.6807,48.6052,48.6052,6185.0
2016-06-03 13:30:00,57.93,57.95,57.91,57.94,8226.0,48.6136,48.6304,48.5968,48.622,8226.0
2016-06-03 13:35:00,57.94,58.0,57.92,57.98,6444.0,48.622,48.6723,48.6052,48.6555,6444.0
2016-06-03 13:40:00,57.98,58.03,57.98,58.03,8972.0,48.6555,48.6975,48.6555,48.6975,8972.0
2016-06-03 13:45:00,58.03,58.03,57.99,57.99,6877.0,48.6975,48.6975,48.6639,48.6639,6877.0
2016-06-03 13:50:00,57.99,58.03,57.96,57.99,7328.0,48.6639,48.6975,48.6387,48.6639,7328.0
2016-06-03 13:55:00,57.96,58.04,57.96,58.0,4214.0,48.6387,48.7059,48.6387,48.6723,4214.0
2016-06-03 14:00:00,57.99,58.01,57.97,57.99,10106.0,48.6639,48.6807,48.6471,48.6639,10106.0
2016-06-03 14:05:00,57.99,57.99,57.94,57.95,7796.0,48.6639,48.6639,48.622,48.6304,7796.0
2016-06-03 14:10:00,57.96,57.96,57.9,57.92,8481.0,48.6387,48.6387,48.5884,48.6052,8481.0
2016-06-03 14:15:00,57.91,57.91,57.87,57.91,12918.0,48.5968,48.5968,48.5632,48.5968,12918.0
2016-06-03 14:20:00,57.91,57.95,57.88,57.93,7851.0,48.5968,48.6304,48.5716,48.6136,7851.0
2016-06-03 14:25:00,57.94,58.03,57.93,58.01,6657.0,48.622,48.6975,48.6136,48.6807,6657.0
2016-06-03 14:30:00,58.01,58.05,58.01,58.05,6443.0,48.6807,48.7143,48.6807,48.7143,6443.0
2016-06-03 14:35:00,58.05,58.1,58.05,58.1,10703.0,48.7143,48.7562,48.7143,48.7562,10703.0
2016-06-03 14:40:00,58.1,58.14,58.09,58.11,11258.0,48.7562,48.7898,48.7478,48.7646,11258.0
2016-06-03 14:45:00,58.11,58.17,58.09,58.13,11444.0,48.7646,48.815,48.7478,48.7814,11444.0
2016-06-03 14:50:00,58.14,58.19,58.14,58.15,7510.0,48.7898,48.8318,48.7898,48.7982,7510.0
2016-06-03 14:55:00,58.15,58.15,58.1,58.12,9911.0,48.7982,48.7982,48.7562,48.773,9911.0
2016-06-03 15:00:00,58.12,58.14,58.09,58.12,14792.0,48.773,48.7898,48.7478,48.773,14792.0
2016-06-03 15:05:00,58.11,58.12,58.06,58.07,10310.0,48.7646,48.773,48.7227,48.7311,10310.0
2016-06-03 15:10:00,58.08,58.09,58.04,58.09,9555.0,48.7394,48.7478,48.7059,48.7478,9555.0
2016-06-03 15:15:00,58.09,58.1,58.02,58.02,8494.0,48.7478,48.7562,48.6891,48.6891,8494.0
2016-06-03 15:20:00,58.02,58.07,58.0,58.06,10685.0,48.6891,48.7311,48.6723,48.7227,10685.0
2016-06-03 15:25:00,58.06,58.08,58.04,58.05,7909.0,48.7227,48.7394,48.7059,48.7143,7909.0
2016-06-03 15:30:00,58.05,58.08,58.01,58.02,22177.0,48.7143,48.7394,48.6807,48.6891,22177.0
2016-06-03 15:35:00,58.02,58.12,58.01,58.12,22660.0,48.6891,48.773,48.6807,48.773,22660.0
2016-06-03 15:40:00,58.12,58.13,58.05,58.05,21726.0,48.773,48.7814,48.7143,48.7143,21726.0
2016-06-03 15:45:00,58.06,58.07,58.0,58.01,17896.0,48.7227,48.7311,48.6723,48.6807,17896.0
2016-06-03 15:50:00,58.01,58.1,58.01,58.1,37496.0,48.6807,48.7562,48.6807,48.7562,37496.0
2016-06-03 15:55:00,58.1,58.13,58.06,58.11,141438.0,48.7562,48.7814,48.7227,48.7646,141438.0
2016-06-06 09:30:00,58.05,58.05,57.68,57.86,30673.0,48.7143,48.7143,48.4038,48.5548,30673.0
2016-06-06 09:35:00,57.91,57.99,57.85,57.96,11800.0,48.5968,48.6639,48.5464,48.6387,11800.0
2016-06-06 09:40:00,57.98,58.15,57.96,58.13,17475.0,48.6555,48.7982,48.6387,48.7814,17475.0
2016-06-06 09:45:00,58.13,58.28,58.12,58.22,25955.0,48.7814,48.9073,48.773,48.8569,25955.0
2016-06-06 09:50:00,58.24,58.4,58.23,58.3,124400.0,48.8737,49.008,48.8653,48.9241,124400.0
2016-06-06 09:55:00,58.28,58.28,58.08,58.1,38524.0,48.9073,48.9073,48.7394,48.7562,38524.0
2016-06-06 10:00:00,58.11,58.14,58.06,58.09,34538.0,48.7646,48.7898,48.7227,48.7478,34538.0
2016-06-06 10:05:00,58.08,58.1,57.96,57.97,21297.0,48.7394,48.7562,48.6387,48.6471,21297.0
2016-06-06 10:10:00,57.98,57.99,57.86,57.86,20212.0,48.6555,48.6639,48.5548,48.5548,20212.0
2016-06-06 10:15:00,57.86,57.91,57.81,57.83,26370.0,48.5548,48.5968,48.5129,48.5296,26370.0
2016-06-06 10:20:00,57.83,57.83,57.79,57.8,24250.0,48.5296,48.5296,48.4961,48.5045,24250.0
2016-06-06 10:25:00,57.8,57.81,57.7,57.7,18288.0,48.5045,48.5129,48.4206,48.4206,18288.0
2016-06-06 10:30:00,57.7,57.79,57.69,57.79,23537.0,48.4206,48.4961,48.4122,48.4961,23537.0
2016-06-06 10:35:00,57.78,57.79,57.67,57.68,34426.0,48.4877,48.4961,48.3954,48.4038,34426.0
2016-06-06 10:40:00,57.69,57.73,57.68,57.73,32125.0,48.4122,48.4457,48.4038,48.4457,32125.0
2016-06-06 10:45:00,57.74,57.79,57.69,57.7,22263.0,48.4541,48.4961,48.4122,48.4206,22263.0
2016-06-06 10:50:00,57.69,57.69,57.5,57.51,67444.0,48.4122,48.4122,48.2527,48.2611,67444.0
2016-06-06 10:55:00,57.5,57.55,57.47,57.53,148417.0,48.2527,48.2947,48.2275,48.2779,148417.0
2016-06-06 11:00:00,57.54,57.55,57.48,57.48,54566.0,48.2863,48.2947,48.2359,48.2359,54566.0
2016-06-06 11:05:00,57.49,57.49,57.38,57.47,86128.0,48.2443,48.2443,48.152,48.2275,86128.0
2016-06-06 11:10:00,57.47,57.69,57.47,57.66,29279.0,48.2275,48.4122,48.2275,48.387,29279.0
2016-06-06 11:15:00,57.68,57.68,57.57,57.57,16274.0,48.4038,48.4038,48.3115,48.3115,16274.0
2016-06-06 11:20:00,57.57,57.58,57.45,57.46,23416.0,48.3115,48.3199,48.2108,48.2192,23416.0
2016-06-06 11:25:00,57.47,57.54,57.45,57.54,20098.0,48.2275,48.2863,48.2108,48.2863,20098.0
2016-06-06 11:30:00,57.53,57.6,57.53,57.55,18118.0,48.2779,48.3366,48.2779,48.2947,18118.0
2016-06-06 11:35:00,57.55,57.56,57.46,57.52,41056.0,48.2947,48.3031,48.2192,48.2695,41056.0
2016-06-06 11:40:00,57.53,57.58,57.53,57.54,7425.0,48.2779,48.3199,48.2779,48.2863,7425.0
2016-06-06 11:45:00,57.54,57.6,57.53,57.57,15033.0,48.2863,48.3366,48.2779,48.3115,15033.0
2016-06-06 11:50:00,57.57,57.62,57.56,57.59,21918.0,48.3115,48.3534,48.3031,48.3282,21918.0
2016-06-06 11:55:00,57.6,57.64,57.55,57.56,19149.0,48.3366,48.3702,48.2947,48.3031,19149.0
2016-06-06 12:00:00,57.56,57.58,57.53,57.58,14908.0,48.3031,48.3199,48.2779,48.3199,14908.0
2016-06-06 12:05:00,57.59,57.61,57.58,57.59,25095.0,48.3282,48.345,48.3199,48.3282,25095.0
2016-06-06 12:10:00,57.59,57.59,57.49,57.51,33415.0,48.3282,48.3282,48.2443,48.2611,33415.0
2016-06-06 12:15:00,57.51,57.51,57.46,57.48,17590.0,48.2611,48.2611,48.2192,48.2359,17590.0
2016-06-06 12:20:00,57.49,57.58,57.48,57.58,29327.0,48.2443,48.3199,48.2359,48.3199,29327.0
2016-06-06 12:25:00,57.58,57.61,57.53,57.54,16822.0,48.3199,48.345,48.2779,48.2863,16822.0
2016-06-06 12:30:00,57.54,57.64,57.52,57.64,18785.0,48.2863,48.3702,48.2695,48.3702,18785.0
2016-06-06 12:35:00,57.64,57.65,57.56,57.59,33504.0,48.3702,48.3786,48.3031,48.3282,33504.0
2016-06-06 12:40:00,57.58,57.65,57.58,57.65,28769.0,48.3199,48.3786,48.3199,48.3786,28769.0
2016-06-06 12:45:00,57.64,57.66,57.52,57.53,18719.0,48.3702,48.387,48.2695,48.2779,18719.0
2016-06-06 12:50:00,57.53,57.56,57.45,57.55,53311.0,48.2779,48.3031,48.2108,48.2947,53311.0
2016-06-06 12:55:00,57.54,57.55,57.49,57.5,107700.0,48.2863,48.2947,48.2443,48.2527,107700.0
2016-06-06 13:00:00,57.49,57.51,57.47,57.5,10753.0,48.2443,48.2611,48.2275,48.2527,10753.0
2016-06-06 13:05:00,57.5,57.58,57.48,57.58,60745.0,48.2527,48.3199,48.2359,48.3199,60745.0
2016-06-06 13:10:00,57.58,57.63,57.58,57.63,23482.0,48.3199,48.3618,48.3199,48.3618,23482.0
2016-06-06 13:15:00,57.63,57.67,57.58,57.59,17997.0,48.3618,48.3954,48.3199,48.3282,17997.0
2016-06-06 13:20:00,57.6,57.6,57.52,57.55,91029.0,48.3366,48.3366,48.2695,48.2947,91029.0
2016-06-06 13:25:00,57.56,57.56,57.53,57.53,38383.0,48.3031,48.3031,48.2779,48.2779,38383.0
2016-06-06 13:30:00,57.53,57.54,57.49,57.53,24866.0,48.2779,48.2863,48.2443,48.2779,24866.0
2016-06-06 13:35:00,57.53,57.56,57.5,57.51,42214.0,48.2779,48.3031,48.2527,48.2611,42214.0
2016-06-06 13:40:00,57.51,57.56,57.45,57.46,75202.0,48.2611,48.3031,48.2108,48.2192,75202.0
2016-06-06 13:45:00,57.46,57.49,57.42,57.49,19166.0,48.2192,48.2443,48.1856,48.2443,19166.0
2016-06-06 13:50:00,57.48,57.52,57.43,57.52,26107.0,48.2359,48.2695,48.194,48.2695,26107.0
2016-06-06 13:55:00,57.53,57.56,57.49,57.54,40319.0,48.2779,48.3031,48.2443,48.2863,40319.0
2016-06-06 14:00:00,57.54,57.55,57.49,57.55,28215.0,48.2863,48.2947,48.2443,48.2947,28215.0
2016-06-06 14:05:00,57.55,57.55,57.52,57.53,22253.0,48.2947,48.2947,48.2695,48.2779,22253.0
2016-06-06 14:10:00,57.52,57.56,57.51,57.54,37923.0,48.2695,48.3031,48.2611,48.2863,37923.0
2016-06-06 14:15:00,57.55,57.56,57.51,57.52,68293.0,48.2947,48.3031,48.2611,48.2695,68293.0
2016-06-06 14:20:00,57.53,57.54,57.5,57.51,24433.0,48.2779,48.2863,48.2527,48.2611,24433.0
2016-06-06 14:25:00,57.51,57.54,57.47,57.49,38935.0,48.2611,48.2863,48.2275,48.2443,38935.0
2016-06-06 14:30:00,57.49,57.52,57.41,57.44,34134.0,48.2443,48.2695,48.1772,48.2024,34134.0
2016-06-06 14:35:00,57.44,57.51,57.43,57.5,36646.0,48.2024,48.2611,48.194,48.2527,36646.0
2016-06-06 14:40:00,57.5,57.52,57.44,57.46,37578.0,48.2527,48.2695,48.2024,48.2192,37578.0
2016-06-06 14:45:00,57.46,57.53,57.44,57.5,42287.0,48.2192,48.2779,48.2024,48.2527,42287.0
2016-06-06 14:50:00,57.51,57.53,57.49,57.53,30730.0,48.2611,48.2779,48.2443,48.2779,30730.0
2016-06-06 14:55:00,57.53,57.54,57.48,57.52,33798.0,48.2779,48.2863,48.2359,48.2695,33798.0
2016-06-06 15:00:00,57.53,57.53,57.49,57.51,40959.0,48.2779,48.2779,48.2443,48.2611,40959.0
2016-06-06 15:05:00,57.51,57.55,57.49,57.51,46151.0,48.2611,48.2947,48.2443,48.2611,46151.0
2016-06-06 15:10:00,57.51,57.52,57.45,57.46,41299.0,48.2611,48.2695,48.2108,48.2192,41299.0
2016-06-06 15:15:00,57.46,57.48,57.4,57.48,53076.0,48.2192,48.2359,48.1688,48.2359,53076.0
2016-06-06 15:20:00,57.48,57.48,57.34,57.34,66789.0,48.2359,48.2359,48.1185,48.1185,66789.0
2016-06-06 15:25:00,57.35,57.38,57.29,57.29,63946.0,48.1268,48.152,48.0765,48.0765,63946.0
2016-06-06 15:30:00,57.29,57.3,57.23,57.27,78257.0,48.0765,48.0849,48.0261,48.0597,78257.0
2016-06-06 15:35:00,57.27,57.29,57.19,57.2,112882.0,48.0597,48.0765,47.9926,48.001,112882.0
2016-06-06 15:40:00,57.2,57.24,57.07,57.1,277231.0,48.001,48.0345,47.8919,47.9171,277231.0
2016-06-06 15:45:00,57.1,57.15,57.09,57.13,141481.0,47.9171,47.959,47.9087,47.9422,141481.0
2016-06-06 15:50:00,57.13,57.15,57.08,57.1,173934.0,47.9422,47.959,47.9003,47.9171,173934.0
2016-06-06 15:55:00,57.09,57.11,57.04,57.09,283238.0,47.9087,47.9254,47.8667,47.9087,283238.0
2016-06-07 09:30:00,57.48,57.9,57.3,57.41,39710.0,48.2359,48.5884,48.0849,48.1772,39710.0
2016-06-07 09:35:00,57.43,57.53,57.36,57.38,38262.0,48.194,48.2779,48.1352,48.152,38262.0
2016-06-07 09:40:00,57.38,57.49,57.37,57.39,58439.0,48.152,48.2443,48.1436,48.1604,58439.0
2016-06-07 09:45:00,57.4,57.54,57.37,57.52,114596.0,48.1688,48.2863,48.1436,48.2695,114596.0
2016-06-07 09:50:00,57.53,57.63,57.46,57.47,38763.0,48.2779,48.3618,48.2192,48.2275,38763.0
2016-06-07 09:55:00,57.47,57.49,57.38,57.39,37929.0,48.2275,48.2443,48.152,48.1604,37929.0
2016-06-07 10:00:00,57.39,57.51,57.39,57.48,47435.0,48.1604,48.2611,48.1604,48.2359,47435.0
2016-06-07 10:05:00,57.48,57.49,57.42,57.48,28998.0,48.2359,48.2443,48.1856,48.2359,28998.0
2016-06-07 10:10:00,57.49,57.49,57.42,57.42,54000.0,48.2443,48.2443,48.1856,48.1856,54000.0
2016-06-07 10:15:00,57.43,57.46,57.36,57.44,25248.0,48.194,48.2192,48.1352,48.2024,25248.0
2016-06-07 10:20:00,57.44,57.47,57.41,57.43,16922.0,48.2024,48.2275,48.1772,48.194,16922.0
2016-06-07 10:25:00,57.43,57.44,57.33,57.34,35655.0,48.194,48.2024,48.1101,48.1185,35655.0
2016-06-07 10:30:00,57.35,57.39,57.26,57.27,79764.0,48.1268,48.1604,48.0513,48.0597,79764.0
2016-06-07 10:35:00,57.27,57.3,57.22,57.22,39213.0,48.0597,48.0849,48.0178,48.0178,39213.0
2016-06-07 10:40:00,57.22,57.23,57.11,57.12,73471.0,48.0178,48.0261,47.9254,47.9338,73471.0
2016-06-07 10:45:00,57.12,57.12,57.03,57.04,31433.0,47.9338,47.9338,47.8583,47.8667,31433.0
2016-06-07 10:50:00,57.04,57.11,57.04,57.09,67452.0,47.8667,47.9254,47.8667,47.9087,67452.0
2016-06-07 10:55:00,57.09,57.14,57.04,57.14,82783.0,47.9087,47.9506,47.8667,47.9506,82783.0
2016-06-07 11:00:00,57.14,57.19,57.1,57.11,85933.0,47.9506,47.9926,47.9171,47.9254,85933.0
2016-06-07 11:05:00,57.11,57.14,57.1,57.12,37900.0,47.9254,47.9506,47.9171,47.9338,37900.0
2016-06-07 11:10:00,57.12,57.17,57.06,57.17,61942.0,47.9338,47.9758,47.8835,47.9758,61942.0
2016-06-07 11:15:00,57.19,57.34,57.19,57.32,34296.0,47.9926,48.1185,47.9926,48.1017,34296.0
2016-06-07 11:20:00,57.33,57.33,57.19,57.2,52148.0,48.1101,48.1101,47.9926,48.001,52148.0
2016-06-07 11:25:00,57.22,57.22,57.14,57.18,24298.0,48.0178,48.0178,47.9506,47.9842,24298.0
2016-06-07 11:30:00,57.18,57.25,57.17,57.2,28965.0,47.9842,48.0429,47.9758,48.001,28965.0
2016-06-07 11:35:00,57.21,57.21,57.07,57.09,31638.0,48.0094,48.0094,47.8919,47.9087,31638.0
2016-06-07 11:40:00,57.09,57.11,57.03,57.03,36423.0,47.9087,47.9254,47.8583,47.8583,36423.0
2016-06-07 11:45:00,57.03,57.04,56.95,56.96,74003.0,47.8583,47.8667,47.7912,47.7996,74003.0
2016-06-07 11:50:00,56.96,57.08,56.88,57.02,93358.0,47.7996,47.9003,47.7324,47.8499,93358.0
2016-06-07 11:55:00,57.02,57.13,56.99,57.06,63624.0,47.8499,47.9422,47.8247,47.8835,63624.0
2016-06-07 12:00:00,57.06,57.2,57.06,57.16,40413.0,47.8835,48.001,47.8835,47.9674,40413.0
2016-06-07 12:05:00,57.17,57.18,57.12,57.13,85174.0,47.9758,47.9842,47.9338,47.9422,85174.0
2016-06-07 12:10:00,57.13,57.28,57.12,57.25,63466.0,47.9422,48.0681,47.9338,48.0429,63466.0
2016-06-07 12:15:00,57.25,57.28,57.18,57.2,45916.0,48.0429,48.0681,47.9842,48.001,45916.0
2016-06-07 12:20:00,57.2,57.27,57.2,57.27,20109.0,48.001,48.0597,48.001,48.0597,20109.0
2016-06-07 12:25:00,57.27,57.31,57.23,57.24,25581.0,48.0597,48.0933,48.0261,48.0345,25581.0
2016-06-07 12:30:00,57.24,57.31,57.23,57.29,18716.0,48.0345,48.0933,48.0261,48.0765,18716.0
2016-06-07 12:35:00,57.29,57.32,57.29,57.3,13713.0,48.0765,48.1017,48.0765,48.0849,13713.0
2016-06-07 12:40:00,57.3,57.42,57.3,57.42,13178.0,48.0849,48.1856,48.0849,48.1856,13178.0
2016-06-07 12:45:00,57.42,57.43,57.36,57.36,13540.0,48.1856,48.194,48.1352,48.1352,13540.0
2016-06-07 12:50:00,57.35,57.39,57.32,57.34,26975.0,48.1268,48.1604,48.1017,48.1185,26975.0
2016-06-07 12:55:00,57.34,57.42,57.33,57.42,17086.0,48.1185,48.1856,48.1101,48.1856,17086.0
2016-06-07 13:00:00,57.42,57.47,57.41,57.46,17091.0,48.1856,48.2275,48.1772,48.2192,17091.0
2016-06-07 13:05:00,57.46,57.48,57.46,57.47,17218.0,48.2192,48.2359,48.2192,48.2275,17218.0
2016-06-07 13:10:00,57.47,57.47,57.4,57.4,12539.0,48.2275,48.2275,48.1688,48.1688,12539.0
2016-06-07 13:15:00,57.41,57.46,57.4,57.46,10972.0,48.1772,48.2192,48.1688,48.2192,10972.0
2016-06-07 13:20:00,57.46,57.49,57.46,57.49,10245.0,48.2192,48.2443,48.2192,48.2443,10245.0
2016-06-07 13:25:00,57.49,57.57,57.49,57.57,28339.0,48.2443,48.3115,48.2443,48.3115,28339.0
2016-06-07 13:30:00,57.57,57.6,57.55,57.59,24109.0,48.3115,48.3366,48.2947,48.3282,24109.0
2016-06-07 13:35:00,57.6,57.61,57.58,57.61,10617.0,48.3366,48.345,48.3199,48.345,10617.0
2016-06-07 13:40:00,57.61,57.68,57.61,57.68,34380.0,48.345,48.4038,48.345,48.4038,34380.0
2016-06-07 13:45:00,57.69,57.72,57.67,57.72,13647.0,48.4122,48.4373,48.3954,48.4373,13647.0
2016-06-07 13:50:00,57.72,57.74,57.7,57.72,15442.0,48.4373,48.4541,48.4206,48.4373,15442.0
2016-06-07 13:55:00,57.73,57.76,57.72,57.75,29058.0,48.4457,48.4709,48.4373,48.4625,29058.0
2016-06-07 14:00:00,57.74,57.78,57.72,57.75,65913.0,48.4541,48.4877,48.4373,48.4625,65913.0
2016-06-07 14:05:00,57.75,57.83,57.75,57.8,14473.0,48.4625,48.5296,48.4625,48.5045,14473.0
2016-06-07 14:10:00,57.82,57.84,57.69,57.74,61933.0,48.5213,48.538,48.4122,48.4541,61933.0
2016-06-07 14:15:00,57.74,57.77,57.73,57.75,19789.0,48.4541,48.4793,48.4457,48.4625,19789.0
2016-06-07 14:20:00,57.76,57.83,57.76,57.81,11019.0,48.4709,48.5296,48.4709,48.5129,11019.0
2016-06-07 14:25:00,57.82,57.85,57.82,57.84,6901.0,48.5213,48.5464,48.5213,48.538,6901.0
2016-06-07 14:30:00,57.84,57.85,57.81,57.85,10560.0,48.538,48.5464,48.5129,48.5464,10560.0
2016-06-07 14:35:00,57.85,57.85,57.79,57.79,7096.0,48.5464,48.5464,48.4961,48.4961,7096.0
2016-06-07 14:40:00,57.79,57.83,57.79,57.82,9578.0,48.4961,48.5296,48.4961,48.5213,9578.0
2016-06-07 14:45:00,57.83,57.84,57.79,57.8,12434.0,48.5296,48.538,48.4961,48.5045,12434.0
2016-06-07 14:50:00,57.8,57.84,57.79,57.84,10655.0,48.5045,48.538,48.4961,48.538,10655.0
2016-06-07 14:55:00,57.83,57.84,57.82,57.83,5700.0,48.5296,48.538,48.5213,48.5296,5700.0
2016-06-07 15:00:00,57.83,57.83,57.77,57.78,11298.0,48.5296,48.5296,48.4793,48.4877,11298.0
2016-06-07 15:05:00,57.78,57.81,57.77,57.77,10391.0,48.4877,48.5129,48.4793,48.4793,10391.0
2016-06-07 15:10:00,57.77,57.78,57.72,57.72,10018.0,48.4793,48.4877,48.4373,48.4373,10018.0
2016-06-07 15:15:00,57.71,57.76,57.7,57.76,9316.0,48.4289,48.4709,48.4206,48.4709,9316.0
2016-06-07 15:20:00,57.75,57.86,57.75,57.85,111216.0,48.4625,48.5548,48.4625,48.5464,111216.0
2016-06-07 15:25:00,57.86,57.93,57.84,57.88,44411.0,48.5548,48.6136,48.538,48.5716,44411.0
2016-06-07 15:30:00,57.88,57.93,57.85,57.92,46199.0,48.5716,48.6136,48.5464,48.6052,46199.0
2016-06-07 15:35:00,57.93,57.95,57.8,57.82,36695.0,48.6136,48.6304,48.5045,48.5213,36695.0
2016-06-07 15:40:00,57.83,57.83,57.76,57.78,18326.0,48.5296,48.5296,48.4709,48.4877,18326.0
2016-06-07 15:45:00,57.77,57.79,57.75,57.76,18775.0,48.4793,48.4961,48.4625,48.4709,18775.0
2016-06-07 15:50:00,57.75,57.78,57.74,57.76,29216.0,48.4625,48.4877,48.4541,48.4709,29216.0
2016-06-07 15:55:00,57.75,57.81,57.75,57.81,87808.0,48.4625,48.5129,48.4625,48.5129,87808.0
2016-06-08 09:30:00,57.88,58.12,57.59,57.85,14469.0,48.5716,48.773,48.3282,48.5464,14469.0
2016-06-08 09:35:00,57.83,57.9,57.76,57.76,7215.0,48.5296,48.5884,48.4709,48.4709,7215.0
2016-06-08 09:40:00,57.74,57.78,57.58,57.58,8521.0,48.4541,48.4877,48.3199,48.3199,8521.0
2016-06-08 09:45:00,57.55,57.7,57.55,57.67,6350.0,48.2947,48.4206,48.2947,48.3954,6350.0
2016-06-08 09:50:00,57.69,57.71,57.65,57.68,6385.0,48.4122,48.4289,48.3786,48.4038,6385.0
2016-06-08 09:55:00,57.71,57.76,57.63,57.76,6979.0,48.4289,48.4709,48.3618,48.4709,6979.0
2016-06-08 10:00:00,57.78,57.78,57.72,57.75,15173.0,48.4877,48.4877,48.4373,48.4625,15173.0
2016-06-08 10:05:00,57.76,57.83,57.73,57.8,12213.0,48.4709,48.5296,48.4457,48.5045,12213.0
2016-06-08 10:10:00,57.8,57.8,57.75,57.77,17510.0,48.5045,48.5045,48.4625,48.4793,17510.0
2016-06-08 10:15:00,57.77,57.77,57.65,57.69,10720.0,48.4793,48.4793,48.3786,48.4122,10720.0
2016-06-08 10:20:00,57.69,57.7,57.61,57.65,5630.0,48.4122,48.4206,48.345,48.3786,5630.0
2016-06-08 10:25:00,57.65,57.67,57.64,57.64,8258.0,48.3786,48.3954,48.3702,48.3702,8258.0
2016-06-08 10:30:00,57.63,57.68,57.62,57.66,15186.0,48.3618,48.4038,48.3534,48.387,15186.0
2016-06-08 10:35:00,57.64,57.67,57.62,57.66,7198.0,48.3702,48.3954,48.3534,48.387,7198.0
2016-06-08 10:40:00,57.65,57.68,57.63,57.67,10114.0,48.3786,48.4038,48.3618,48.3954,10114.0
2016-06-08 10:45:00,57.68,57.69,57.65,57.66,12577.0,48.4038,48.4122,48.3786,48.387,12577.0
2016-06-08 10:50:00,57.66,57.67,57.64,57.66,12933.0,48.387,48.3954,48.3702,48.387,12933.0
2016-06-08 10:55:00,57.66,57.67,57.65,57.66,12570.0,48.387,48.3954,48.3786,48.387,12570.0
2016-06-08 11:00:00,57.67,57.67,57.57,57.58,12817.0,48.3954,48.3954,48.3115,48.3199,12817.0
2016-06-08 11:05:00,57.55,57.56,57.5,57.53,10641.0,48.2947,48.3031,48.2527,48.2779,10641.0
2016-06-08 11:10:00,57.55,57.62,57.53,57.62,21985.0,48.2947,48.3534,48.2779,48.3534,21985.0
2016-06-08 11:15:00,57.63,57.66,57.6,57.64,33140.0,48.3618,48.387,48.3366,48.3702,33140.0
2016-06-08 11:20:00,57.63,57.66,57.61,57.66,15919.0,48.3618,48.387,48.345,48.387,15919.0
2016-06-08 11:25:00,57.65,57.78,57.65,57.77,10663.0,48.3786,48.4877,48.3786,48.4793,10663.0
2016-06-08 11:30:00,57.76,57.82,57.76,57.81,8709.0,48.4709,48.5213,48.4709,48.5129,8709.0
2016-06-08 11:35:00,57.8,57.86,57.79,57.85,10878.0,48.5045,48.5548,48.4961,48.5464,10878.0
2016-06-08 11:40:00,57.85,57.87,57.84,57.84,8375.0,48.5464,48.5632,48.538,48.538,8375.0
2016-06-08 11:45:00,57.84,57.85,57.83,57.83,16114.0,48.538,48.5464,48.5296,48.5296,16114.0
2016-06-08 11:50:00,57.82,57.82,57.75,57.76,17292.0,48.5213,48.5213,48.4625,48.4709,17292.0
2016-06-08 11:55:00,57.77,57.81,57.76,57.81,7617.0,48.4793,48.5129,48.4709,48.5129,7617.0
2016-06-08 12:00:00,57.81,57.86,57.81,57.85,17734.0,48.5129,48.5548,48.5129,48.5464,17734.0
2016-06-08 12:05:00,57.85,57.93,57.85,57.91,37450.0,48.5464,48.6136,48.5464,48.5968,37450.0
2016-06-08 12:10:00,57.9,57.96,57.9,57.93,10173.0,48.5884,48.6387,48.5884,48.6136,10173.0
2016-06-08 12:15:00,57.91,57.91,57.88,57.9,8305.0,48.5968,48.5968,48.5716,48.5884,8305.0
2016-06-08 12:20:00,57.9,57.96,57.9,57.96,6900.0,48.5884,48.6387,48.5884,48.6387,6900.0
2016-06-08 12:25:00,57.97,57.98,57.91,57.94,5111.0,48.6471,48.6555,48.5968,48.622,5111.0
2016-06-08 12:30:00,57.93,57.96,57.92,57.92,11055.0,48.6136,48.6387,48.6052,48.6052,11055.0
2016-06-08 12:35:00,57.91,57.94,57.89,57.89,6071.0,48.5968,48.622,48.58,48.58,6071.0
2016-06-08 12:40:00,57.88,57.89,57.86,57.89,13907.0,48.5716,48.58,48.5548,48.58,13907.0
2016-06-08 12:45:00,57.89,57.92,57.88,57.92,4664.0,48.58,48.6052,48.5716,48.6052,4664.0
2016-06-08 12:50:00,57.93,57.97,57.93,57.97,11985.0,48.6136,48.6471,48.6136,48.6471,11985.0
2016-06-08 12:55:00,57.97,58.02,57.96,58.01,6403.0,48.6471,48.6891,48.6387,48.6807,6403.0
2016-06-08 13:00:00,58.01,58.02,57.96,57.97,9165.0,48.6807,48.6891,48.6387,48.6471,9165.0
2016-06-08 13:05:00,57.97,58.02,57.95,57.95,8176.0,48.6471,48.6891,48.6304,48.6304,8176.0
2016-06-08 13:10:00,57.95,57.97,57.93,57.95,12171.0,48.6304,48.6471,48.6136,48.6304,12171.0
2016-06-08 13:15:00,57.95,57.97,57.92,57.93,7150.0,48.6304,48.6471,48.6052,48.6136,7150.0
2016-06-08 13:20:00,57.92,57.93,57.85,57.86,6000.0,48.6052,48.6136,48.5464,48.5548,6000.0
2016-06-08 13:25:00,57.87,57.89,57.82,57.82,9327.0,48.5632,48.58,48.5213,48.5213,9327.0
2016-06-08 13:30:00,57.83,57.86,57.81,57.82,7270.0,48.5296,48.5548,48.5129,48.5213,7270.0
2016-06-08 13:35:00,57.81,57.82,57.77,57.78,21951.0,48.5129,48.5213,48.4793,48.4877,21951.0
2016-06-08 13:40:00,57.79,57.79,57.77,57.77,5717.0,48.4961,48.4961,48.4793,48.4793,5717.0
2016-06-08 13:45:00,57.76,57.77,57.74,57.74,4210.0,48.4709,48.4793,48.4541,48.4541,4210.0
2016-06-08 13:50:00,57.75,57.76,57.73,57.74,9721.0,48.4625,48.4709,48.4457,48.4541,9721.0
2016-06-08 13:55:00,57.74,57.75,57.72,57.74,7092.0,48.4541,48.4625,48.4373,48.4541,7092.0
2016-06-08 14:00:00,57.75,57.75,57.71,57.74,16605.0,48.4625,48.4625,48.4289,48.4541,16605.0
2016-06-08 14:05:00,57.74,57.75,57.7,57.74,14338.0,48.4541,48.4625,48.4206,48.4541,14338.0
2016-06-08 14:10:00,57.75,57.8,57.74,57.79,52790.0,48.4625,48.5045,48.4541,48.4961,52790.0
2016-06-08 14:15:00,57.8,57.87,57.79,57.87,8442.0,48.5045,48.5632,48.4961,48.5632,8442.0
2016-06-08 14:20:00,57.87,57.88,57.85,57.88,7417.0,48.5632,48.5716,48.5464,48.5716,7417.0
2016-06-08 14:25:00,57.88,57.91,57.88,57.9,8861.0,48.5716,48.5968,48.5716,48.5884,8861.0
2016-06-08 14:30:00,57.9,57.9,57.86,57.88,5300.0,48.5884,48.5884,48.5548,48.5716,5300.0
2016-06-08 14:35:00,57.88,57.89,57.87,57.89,2100.0,48.5716,48.58,48.5632,48.58,2100.0
2016-06-08 14:40:00,57.88,57.88,57.83,57.86,5784.0,48.5716,48.5716,48.5296,48.5548,5784.0
2016-06-08 14:45:00,57.87,57.9,57.86,57.87,11695.0,48.5632,48.5884,48.5548,48.5632,11695.0
2016-06-08 14:50:00,57.87,57.9,57.82,57.83,22018.0,48.5632,48.5884,48.5213,48.5296,22018.0
2016-06-08 14:55:00,57.83,57.9,57.83,57.9,10324.0,48.5296,48.5884,48.5296,48.5884,10324.0
2016-06-08 15:00:00,57.88,57.9,57.84,57.84,11335.0,48.5716,48.5884,48.538,48.538,11335.0
2016-06-08 15:05:00,57.84,57.86,57.83,57.86,3784.0,48.538,48.5548,48.5296,48.5548,3784.0
2016-06-08 15:10:00,57.86,57.87,57.84,57.84,10533.0,48.5548,48.5632,48.538,48.538,10533.0
2016-06-08 15:15:00,57.83,57.84,57.82,57.83,7526.0,48.5296,48.538,48.5213,48.5296,7526.0
2016-06-08 15:20:00,57.82,57.82,57.78,57.81,8095.0,48.5213,48.5213,48.4877,48.5129,8095.0
2016-06-08 15:25:00,57.8,57.83,57.79,57.83,10918.0,48.5045,48.5296,48.4961,48.5296,10918.0
2016-06-08 15:30:00,57.83,57.83,57.79,57.79,9852.0,48.5296,48.5296,48.4961,48.4961,9852.0
2016-06-08 15:35:00,57.79,57.81,57.79,57.8,11703.0,48.4961,48.5129,48.4961,48.5045,11703.0
2016-06-08 15:40:00,57.81,57.81,57.79,57.8,12395.0,48.5129,48.5129,48.4961,48.5045,12395.0
2016-06-08 15:45:00,57.8,57.85,57.8,57.83,13948.0,48.5045,48.5464,48.5045,48.5296,13948.0
2016-06-08 15:50:00,57.83,57.85,57.79,57.8,27863.0,48.5296,48.5464,48.4961,48.5045,27863.0
2016-06-08 15:55:00,57.79,57.8,57.75,57.78,66747.0,48.4961,48.5045,48.4625,48.4877,66747.0
2016-06-09 09:30:00,57.57,57.57,57.21,57.42,18393.0,48.3115,48.3115,48.0094,48.1856,18393.0
2016-06-09 09:35:00,57.36,57.38,57.24,57.3,6851.0,48.1352,48.152,48.0345,48.0849,6851.0
2016-06-09 09:40:00,57.32,57.52,57.32,57.39,5950.0,48.1017,48.2695,48.1017,48.1604,5950.0
2016-06-09 09:45:00,57.37,57.52,57.37,57.5,3000.0,48.1436,48.2695,48.1436,48.2527,3000.0
2016-06-09 09:50:00,57.55,57.57,57.4,57.42,30327.0,48.2947,48.3115,48.1688,48.1856,30327.0
2016-06-09 09:55:00,57.44,57.56,57.44,57.53,4017.0,48.2024,48.3031,48.2024,48.2779,4017.0
2016-06-09 10:00:00,57.5,57.5,57.42,57.44,5436.0,48.2527,48.2527,48.1856,48.2024,5436.0
2016-06-09 10:05:00,57.46,57.46,57.34,57.35,8948.0,48.2192,48.2192,48.1185,48.1268,8948.0
2016-06-09 10:10:00,57.37,57.43,57.34,57.37,5194.0,48.1436,48.194,48.1185,48.1436,5194.0
2016-06-09 10:15:00,57.37,57.44,57.34,57.37,5700.0,48.1436,48.2024,48.1185,48.1436,5700.0
2016-06-09 10:20:00,57.36,57.38,57.33,57.34,10620.0,48.1352,48.152,48.1101,48.1185,10620.0
2016-06-09 10:25:00,57.34,57.39,57.32,57.35,12319.0,48.1185,48.1604,48.1017,48.1268,12319.0
2016-06-09 10:30:00,57.35,57.36,57.21,57.22,17512.0,48.1268,48.1352,48.0094,48.0178,17512.0
2016-06-09 10:35:00,57.21,57.32,57.21,57.3,7808.0,48.0094,48.1017,48.0094,48.0849,7808.0
2016-06-09 10:40:00,57.28,57.36,57.28,57.36,6900.0,48.0681,48.1352,48.0681,48.1352,6900.0
2016-06-09 10:45:00,57.37,57.4,57.35,57.38,5000.0,48.1436,48.1688,48.1268,48.152,5000.0
2016-06-09 10:50:00,57.38,57.44,57.36,57.4,5300.0,48.152,48.2024,48.1352,48.1688,5300.0
2016-06-09 10:55:00,57.39,57.44,57.35,57.37,7278.0,48.1604,48.2024,48.1268,48.1436,7278.0
2016-06-09 11:00:00,57.36,57.39,57.35,57.39,4570.0,48.1352,48.1604,48.1268,48.1604,4570.0
2016-06-09 11:05:00,57.4,57.43,57.4,57.42,5500.0,48.1688,48.194,48.1688,48.1856,5500.0
2016-06-09 11:10:00,57.43,57.44,57.39,57.39,8665.0,48.194,48.2024,48.1604,48.1604,8665.0
2016-06-09 11:15:00,57.4,57.47,57.4,57.47,5230.0,48.1688,48.2275,48.1688,48.2275,5230.0
2016-06-09 11:20:00,57.48,57.56,57.48,57.51,10882.0,48.2359,48.3031,48.2359,48.2611,10882.0
2016-06-09 11:25:00,57.51,57.61,57.51,57.6,7106.0,48.2611,48.345,48.2611,48.3366,7106.0
2016-06-09 11:30:00,57.58,57.59,57.48,57.51,4109.0,48.3199,48.3282,48.2359,48.2611,4109.0
2016-06-09 11:35:00,57.52,57.57,57.5,57.55,7519.0,48.2695,48.3115,48.2527,48.2947,7519.0
2016-06-09 11:40:00,57.55,57.56,57.5,57.51,4027.0,48.2947,48.3031,48.2527,48.2611,4027.0
2016-06-09 11:45:00,57.5,57.51,57.44,57.45,3283.0,48.2527,48.2611,48.2024,48.2108,3283.0
2016-06-09 11:50:00,57.45,57.51,57.42,57.48,15356.0,48.2108,48.2611,48.1856,48.2359,15356.0
2016-06-09 11:55:00,57.47,57.49,57.45,57.47,7776.0,48.2275,48.2443,48.2108,48.2275,7776.0
2016-06-09 12:00:00,57.45,57.48,57.4,57.42,10451.0,48.2108,48.2359,48.1688,48.1856,10451.0
2016-06-09 12:05:00,57.42,57.45,57.42,57.44,3641.0,48.1856,48.2108,48.1856,48.2024,3641.0
2016-06-09 12:10:00,57.43,57.43,57.29,57.3,12552.0,48.194,48.194,48.0765,48.0849,12552.0
2016-06-09 12:15:00,57.3,57.31,57.25,57.26,4160.0,48.0849,48.0933,48.0429,48.0513,4160.0
2016-06-09 12:20:00,57.24,57.25,57.2,57.22,8658.0,48.0345,48.0429,48.001,48.0178,8658.0
2016-06-09 12:25:00,57.21,57.28,57.21,57.26,6170.0,48.0094,48.0681,48.0094,48.0513,6170.0
2016-06-09 12:30:00,57.28,57.31,57.26,57.27,9196.0,48.0681,48.0933,48.0513,48.0597,9196.0
2016-06-09 12:35:00,57.28,57.34,57.28,57.32,6912.0,48.0681,48.1185,48.0681,48.1017,6912.0
2016-06-09 12:40:00,57.31,57.32,57.25,57.25,13611.0,48.0933,48.1017,48.0429,48.0429,13611.0
2016-06-09 12:45:00,57.26,57.31,57.25,57.29,9559.0,48.0513,48.0933,48.0429,48.0765,9559.0
2016-06-09 12:50:00,57.27,57.34,57.27,57.34,10081.0,48.0597,48.1185,48.0597,48.1185,10081.0
2016-06-09 12:55:00,57.33,57.36,57.29,57.31,7391.0,48.1101,48.1352,48.0765,48.0933,7391.0
2016-06-09 13:00:00,57.32,57.37,57.31,57.33,13345.0,48.1017,48.1436,48.0933,48.1101,13345.0
2016-06-09 13:05:00,57.33,57.35,57.33,57.35,7798.0,48.1101,48.1268,48.1101,48.1268,7798.0
2016-06-09 13:10:00,57.35,57.35,57.32,57.33,10554.0,48.1268,48.1268,48.1017,48.1101,10554.0
2016-06-09 13:15:00,57.34,57.43,57.33,57.41,12909.0,48.1185,48.194,48.1101,48.1772,12909.0
2016-06-09 13:20:00,57.41,57.43,57.39,57.41,12871.0,48.1772,48.194,48.1604,48.1772,12871.0
2016-06-09 13:25:00,57.41,57.42,57.39,57.39,3500.0,48.1772,48.1856,48.1604,48.1604,3500.0
2016-06-09 13:30:00,57.38,57.42,57.37,57.42,23243.0,48.152,48.1856,48.1436,48.1856,23243.0
2016-06-09 13:35:00,57.42,57.42,57.37,57.38,6477.0,48.1856,48.1856,48.1436,48.152,6477.0
2016-06-09 13:40:00,57.37,57.39,57.35,57.38,12646.0,48.1436,48.1604,48.1268,48.152,12646.0
2016-06-09 13:45:00,57.39,57.42,57.39,57.41,10597.0,48.1604,48.1856,48.1604,48.1772,10597.0
2016-06-09 13:50:00,57.4,57.41,57.25,57.27,21045.0,48.1688,48.1772,48.0429,48.0597,21045.0
2016-06-09 13:55:00,57.27,57.35,57.27,57.34,6566.0,48.0597,48.1268,48.0597,48.1185,6566.0
2016-06-09 14:00:00,57.34,57.34,57.28,57.28,7185.0,48.1185,48.1185,48.0681,48.0681,7185.0
2016-06-09 14:05:00,57.28,57.29,57.23,57.26,8268.0,48.0681,48.0765,48.0261,48.0513,8268.0
2016-06-09 14:10:00,57.26,57.32,57.24,57.32,5800.0,48.0513,48.1017,48.0345,48.1017,5800.0
2016-06-09 14:15:00,57.32,57.34,57.29,57.3,13499.0,48.1017,48.1185,48.0765,48.0849,13499.0
2016-06-09 14:20:00,57.3,57.31,57.26,57.27,8700.0,48.0849,48.0933,48.0513,48.0597,8700.0
2016-06-09 14:25:00,57.28,57.32,57.24,57.26,10825.0,48.0681,48.1017,48.0345,48.0513,10825.0
2016-06-09 14:30:00,57.26,57.31,57.25,57.31,11372.0,48.0513,48.0933,48.0429,48.0933,11372.0
2016-06-09 14:35:00,57.31,57.37,57.3,57.37,14864.0,48.0933,48.1436,48.0849,48.1436,14864.0
2016-06-09 14:40:00,57.37,57.42,57.36,57.41,6110.0,48.1436,48.1856,48.1352,48.1772,6110.0
2016-06-09 14:45:00,57.41,57.45,57.4,57.42,14526.0,48.1772,48.2108,48.1688,48.1856,14526.0
2016-06-09 14:50:00,57.43,57.46,57.41,57.41,6572.0,48.194,48.2192,48.1772,48.1772,6572.0
2016-06-09 14:55:00,57.41,57.46,57.4,57.46,7279.0,48.1772,48.2192,48.1688,48.2192,7279.0
2016-06-09 15:00:00,57.45,57.48,57.44,57.47,6007.0,48.2108,48.2359,48.2024,48.2275,6007.0
2016-06-09 15:05:00,57.47,57.52,57.46,57.52,10307.0,48.2275,48.2695,48.2192,48.2695,10307.0
2016-06-09 15:10:00,57.52,57.52,57.48,57.49,8200.0,48.2695,48.2695,48.2359,48.2443,8200.0
2016-06-09 15:15:00,57.48,57.49,57.45,57.47,7145.0,48.2359,48.2443,48.2108,48.2275,7145.0
2016-06-09 15:20:00,57.47,57.48,57.44,57.48,6900.0,48.2275,48.2359,48.2024,48.2359,6900.0
2016-06-09 15:25:00,57.48,57.52,57.46,57.51,7616.0,48.2359,48.2695,48.2192,48.2611,7616.0
2016-06-09 15:30:00,57.52,57.52,57.47,57.52,12958.0,48.2695,48.2695,48.2275,48.2695,12958.0
2016-06-09 15:35:00,57.52,57.55,57.51,57.55,12535.0,48.2695,48.2947,48.2611,48.2947,12535.0
2016-06-09 15:40:00,57.55,57.58,57.55,57.55,13375.0,48.2947,48.3199,48.2947,48.2947,13375.0
2016-06-09 15:45:00,57.55,57.6,57.55,57.59,25165.0,48.2947,48.3366,48.2947,48.3282,25165.0
2016-06-09 15:50:00,57.58,57.61,57.56,57.6,46734.0,48.3199,48.345,48.3031,48.3366,46734.0
2016-06-09 15:55:00,57.59,57.6,57.56,57.56,59387.0,48.3282,48.3366,48.3031,48.3031,59387.0
2016-06-10 09:30:00,56.89,57.28,56.61,56.79,38156.0,47.7408,48.0681,47.5059,47.6569,38156.0
2016-06-10 09:35:00,56.79,56.94,56.79,56.86,12973.0,47.6569,47.7828,47.6569,47.7156,12973.0
2016-06-10 09:40:00,56.86,56.9,56.75,56.87,11923.0,47.7156,47.7492,47.6233,47.724,11923.0
2016-06-10 09:45:00,56.83,56.91,56.78,56.79,7796.0,47.6905,47.7576,47.6485,47.6569,7796.0
2016-06-10 09:50:00,56.78,56.95,56.77,56.92,11655.0,47.6485,47.7912,47.6401,47.766,11655.0
2016-06-10 09:55:00,56.91,56.99,56.89,56.89,7084.0,47.7576,47.8247,47.7408,47.7408,7084.0
2016-06-10 10:00:00,56.91,57.06,56.91,56.97,40132.0,47.7576,47.8835,47.7576,47.808,40132.0
2016-06-10 10:05:00,56.93,56.96,56.89,56.9,7419.0,47.7744,47.7996,47.7408,47.7492,7419.0
2016-06-10 10:10:00,56.89,56.95,56.85,56.89,11259.0,47.7408,47.7912,47.7073,47.7408,11259.0
2016-06-10 10:15:00,56.88,56.93,56.87,56.92,9801.0,47.7324,47.7744,47.724,47.766,9801.0
2016-06-10 10:20:00,56.9,56.96,56.86,56.96,8118.0,47.7492,47.7996,47.7156,47.7996,8118.0
2016-06-10 10:25:00,56.97,57.05,56.95,57.04,6680.0,47.808,47.8751,47.7912,47.8667,6680.0
2016-06-10 10:30:00,57.02,57.06,56.94,57.06,5323.0,47.8499,47.8835,47.7828,47.8835,5323.0
2016-06-10 10:35:00,57.07,57.08,57.01,57.04,10099.0,47.8919,47.9003,47.8415,47.8667,10099.0
2016-06-10 10:40:00,57.04,57.14,57.02,57.1,18090.0,47.8667,47.9506,47.8499,47.9171,18090.0
2016-06-10 10:45:00,57.1,57.1,57.01,57.01,7646.0,47.9171,47.9171,47.8415,47.8415,7646.0
2016-06-10 10:50:00,57.01,57.06,56.97,56.98,15870.0,47.8415,47.8835,47.808,47.8163,15870.0
2016-06-10 10:55:00,56.99,57.06,56.99,57.03,11001.0,47.8247,47.8835,47.8247,47.8583,11001.0
2016-06-10 11:00:00,57.05,57.09,57.04,57.09,9526.0,47.8751,47.9087,47.8667,47.9087,9526.0
2016-06-10 11:05:00,57.07,57.15,57.01,57.15,6609.0,47.8919,47.959,47.8415,47.959,6609.0
2016-06-10 11:10:00,57.15,57.17,57.11,57.12,7400.0,47.959,47.9758,47.9254,47.9338,7400.0
2016-06-10 11:15:00,57.13,57.14,57.08,57.13,5608.0,47.9422,47.9506,47.9003,47.9422,5608.0
2016-06-10 11:20:00,57.14,57.17,57.1,57.16,7882.0,47.9506,47.9758,47.9171,47.9674,7882.0
2016-06-10 11:25:00,57.17,57.17,57.08,57.08,5944.0,47.9758,47.9758,47.9003,47.9003,5944.0
2016-06-10 11:30:00,57.06,57.09,57.05,57.06,7286.0,47.8835,47.9087,47.8751,47.8835,7286.0
2016-06-10 11:35:00,57.06,57.08,57.03,57.03,4700.0,47.8835,47.9003,47.8583,47.8583,4700.0
2016-06-10 11:40:00,57.03,57.04,56.99,57.0,6800.0,47.8583,47.8667,47.8247,47.8331,6800.0
2016-06-10 11:45:00,57.01,57.08,57.0,57.07,6100.0,47.8415,47.9003,47.8331,47.8919,6100.0
2016-06-10 11:50:00,57.07,57.1,57.03,57.1,8143.0,47.8919,47.9171,47.8583,47.9171,8143.0
2016-06-10 11:55:00,57.1,57.12,57.02,57.06,7800.0,47.9171,47.9338,47.8499,47.8835,7800.0
2016-06-10 12:00:00,57.07,57.11,57.04,57.04,19410.0,47.8919,47.9254,47.8667,47.8667,19410.0
2016-06-10 12:05:00,57.04,57.04,56.98,56.99,9376.0,47.8667,47.8667,47.8163,47.8247,9376.0
2016-06-10 12:10:00,56.98,57.0,56.97,56.97,3013.0,47.8163,47.8331,47.808,47.808,3013.0
2016-06-10 12:15:00,56.98,56.98,56.93,56.96,10158.0,47.8163,47.8163,47.7744,47.7996,10158.0
2016-06-10 12:20:00,56.95,56.99,56.94,56.96,20135.0,47.7912,47.8247,47.7828,47.7996,20135.0
2016-06-10 12:25:00,56.96,56.96,56.92,56.94,9935.0,47.7996,47.7996,47.766,47.7828,9935.0
2016-06-10 12:30:00,56.94,56.94,56.87,56.89,7217.0,47.7828,47.7828,47.724,47.7408,7217.0
2016-06-10 12:35:00,56.9,56.97,56.9,56.96,10900.0,47.7492,47.808,47.7492,47.7996,10900.0
2016-06-10 12:40:00,56.96,57.0,56.95,56.99,3896.0,47.7996,47.8331,47.7912,47.8247,3896.0
2016-06-10 12:45:00,56.98,56.99,56.92,56.93,9245.0,47.8163,47.8247,47.766,47.7744,9245.0
2016-06-10 12:50:00,56.93,56.98,56.91,56.98,3300.0,47.7744,47.8163,47.7576,47.8163,3300.0
2016-06-10 12:55:00,56.98,57.02,56.98,56.99,5372.0,47.8163,47.8499,47.8163,47.8247,5372.0
2016-06-10 13:00:00,57.0,57.0,56.95,56.96,4439.0,47.8331,47.8331,47.7912,47.7996,4439.0
2016-06-10 13:05:00,56.96,56.96,56.91,56.94,8060.0,47.7996,47.7996,47.7576,47.7828,8060.0
2016-06-10 13:10:00,56.95,56.98,56.95,56.97,5761.0,47.7912,47.8163,47.7912,47.808,5761.0
2016-06-10 13:15:00,56.97,56.99,56.96,56.97,7713.0,47.808,47.8247,47.7996,47.808,7713.0
2016-06-10 13:20:00,56.97,57.0,56.96,56.98,20160.0,47.808,47.8331,47.7996,47.8163,20160.0
2016-06-10 13:25:00,56.99,57.0,56.97,56.97,10636.0,47.8247,47.8331,47.808,47.808,10636.0
2016-06-10 13:30:00,56.98,56.98,56.89,56.9,6625.0,47.8163,47.8163,47.7408,47.7492,6625.0
2016-06-10 13:35:00,56.9,56.93,56.9,56.92,7118.0,47.7492,47.7744,47.7492,47.766,7118.0
2016-06-10 13:40:00,56.9,56.94,56.89,56.9,10299.0,47.7492,47.7828,47.7408,47.7492,10299.0
2016-06-10 13:45:00,56.89,56.9,56.85,56.85,15036.0,47.7408,47.7492,47.7073,47.7073,15036.0
2016-06-10 13:50:00,56.85,56.85,56.8,56.84,15687.0,47.7073,47.7073,47.6653,47.6989,15687.0
2016-06-10 13:55:00,56.84,56.86,56.8,56.81,5585.0,47.6989,47.7156,47.6653,47.6737,5585.0
2016-06-10 14:00:00,56.82,56.85,56.82,56.83,19933.0,47.6821,47.7073,47.6821,47.6905,19933.0
2016-06-10 14:05:00,56.82,56.86,56.81,56.85,15163.0,47.6821,47.7156,47.6737,47.7073,15163.0
2016-06-10 14:10:00,56.84,56.88,56.81,56.85,10840.0,47.6989,47.7324,47.6737,47.7073,10840.0
2016-06-10 14:15:00,56.83,56.86,56.81,56.83,12944.0,47.6905,47.7156,47.6737,47.6905,12944.0
2016-06-10 14:20:00,56.83,56.86,56.82,56.85,14425.0,47.6905,47.7156,47.6821,47.7073,14425.0
2016-06-10 14:25:00,56.85,56.85,56.8,56.8,15128.0,47.7073,47.7073,47.6653,47.6653,15128.0
2016-06-10 14:30:00,56.8,56.82,56.79,56.8,10602.0,47.6653,47.6821,47.6569,47.6653,10602.0
2016-06-10 14:35:00,56.8,56.85,56.8,56.85,14851.0,47.6653,47.7073,47.6653,47.7073,14851.0
2016-06-10 14:40:00,56.85,56.85,56.81,56.82,6105.0,47.7073,47.7073,47.6737,47.6821,6105.0
2016-06-10 14:45:00,56.82,56.82,56.79,56.8,18401.0,47.6821,47.6821,47.6569,47.6653,18401.0
2016-06-10 14:50:00,56.8,56.82,56.77,56.82,8976.0,47.6653,47.6821,47.6401,47.6821,8976.0
2016-06-10 14:55:00,56.81,56.81,56.79,56.8,15457.0,47.6737,47.6737,47.6569,47.6653,15457.0
2016-06-10 15:00:00,56.8,56.8,56.78,56.8,9372.0,47.6653,47.6653,47.6485,47.6653,9372.0
2016-06-10 15:05:00,56.8,56.8,56.76,56.78,12725.0,47.6653,47.6653,47.6317,47.6485,12725.0
2016-06-10 15:10:00,56.78,56.78,56.7,56.73,16795.0,47.6485,47.6485,47.5814,47.6066,16795.0
2016-06-10 15:15:00,56.73,56.8,56.73,56.74,11366.0,47.6066,47.6653,47.6066,47.6149,11366.0
2016-06-10 15:20:00,56.75,56.83,56.75,56.81,19025.0,47.6233,47.6905,47.6233,47.6737,19025.0
2016-06-10 15:25:00,56.82,56.83,56.79,56.82,14752.0,47.6821,47.6905,47.6569,47.6821,14752.0
2016-06-10 15:30:00,56.83,56.87,56.82,56.83,27255.0,47.6905,47.724,47.6821,47.6905,27255.0
2016-06-10 15:35:00,56.84,56.86,56.82,56.83,20778.0,47.6989,47.7156,47.6821,47.6905,20778.0
2016-06-10 15:40:00,56.83,56.85,56.82,56.83,20946.0,47.6905,47.7073,47.6821,47.6905,20946.0
2016-06-10 15:45:00,56.83,56.96,56.83,56.95,26941.0,47.6905,47.7996,47.6905,47.7912,26941.0
2016-06-10 15:50:00,56.95,56.95,56.89,56.92,35320.0,47.7912,47.7912,47.7408,47.766,35320.0
2016-06-10 15:55:00,56.91,56.96,56.9,56.96,105392.0,47.7576,47.7996,47.7492,47.7996,105392.0
2016-06-13 09:30:00,56.86,57.1,56.76,56.8,28093.0,47.7156,47.9171,47.6317,47.6653,28093.0
2016-06-13 09:35:00,56.9,57.1,56.7,57.01,14393.0,47.7492,47.9171,47.5814,47.8415,14393.0
2016-06-13 09:40:00,57.04,57.09,56.94,57.03,8578.0,47.8667,47.9087,47.7828,47.8583,8578.0
2016-06-13 09:45:00,57.04,57.37,56.99,57.34,12452.0,47.8667,48.1436,47.8247,48.1185,12452.0
2016-06-13 09:50:00,57.38,57.55,57.37,57.47,32791.0,48.152,48.2947,48.1436,48.2275,32791.0
2016-06-13 09:55:00,57.5,57.5,57.31,57.35,13763.0,48.2527,48.2527,48.0933,48.1268,13763.0
2016-06-13 10:00:00,57.35,57.45,57.25,57.28,16458.0,48.1268,48.2108,48.0429,48.0681,16458.0
2016-06-13 10:05:00,57.28,57.31,57.2,57.26,5700.0,48.0681,48.0933,48.001,48.0513,5700.0
2016-06-13 10:10:00,57.26,57.35,57.26,57.31,10270.0,48.0513,48.1268,48.0513,48.0933,10270.0
2016-06-13 10:15:00,57.33,57.39,57.33,57.36,7902.0,48.1101,48.1604,48.1101,48.1352,7902.0
2016-06-13 10:20:00,57.36,57.46,57.35,57.4,9103.0,48.1352,48.2192,48.1268,48.1688,9103.0
2016-06-13 10:25:00,57.37,57.46,57.36,57.45,5895.0,48.1436,48.2192,48.1352,48.2108,5895.0
2016-06-13 10:30:00,57.42,57.5,57.42,57.49,19942.0,48.1856,48.2527,48.1856,48.2443,19942.0
2016-06-13 10:35:00,57.5,57.52,57.42,57.43,17000.0,48.2527,48.2695,48.1856,48.194,17000.0
2016-06-13 10:40:00,57.44,57.49,57.42,57.43,30584.0,48.2024,48.2443,48.1856,48.194,30584.0
2016-06-13 10:45:00,57.44,57.49,57.42,57.43,13408.0,48.2024,48.2443,48.1856,48.194,13408.0
2016-06-13 10:50:00,57.43,57.45,57.4,57.43,11950.0,48.194,48.2108,48.1688,48.194,11950.0
2016-06-13 10:55:00,57.45,57.47,57.36,57.36,8700.0,48.2108,48.2275,48.1352,48.1352,8700.0
2016-06-13 11:00:00,57.36,57.37,57.29,57.33,8607.0,48.1352,48.1436,48.0765,48.1101,8607.0
2016-06-13 11:05:00,57.32,57.37,57.29,57.37,5013.0,48.1017,48.1436,48.0765,48.1436,5013.0
2016-06-13 11:10:00,57.37,57.43,57.37,57.39,7405.0,48.1436,48.194,48.1436,48.1604,7405.0
2016-06-13 11:15:00,57.38,57.42,57.37,57.4,8273.0,48.152,48.1856,48.1436,48.1688,8273.0
2016-06-13 11:20:00,57.37,57.39,57.35,57.35,6808.0,48.1436,48.1604,48.1268,48.1268,6808.0
2016-06-13 11:25:00,57.35,57.43,57.32,57.42,10157.0,48.1268,48.194,48.1017,48.1856,10157.0
2016-06-13 11:30:00,57.42,57.43,57.3,57.31,8099.0,48.1856,48.194,48.0849,48.0933,8099.0
2016-06-13 11:35:00,57.31,57.33,57.24,57.25,11325.0,48.0933,48.1101,48.0345,48.0429,11325.0
2016-06-13 11:40:00,57.26,57.35,57.26,57.31,5900.0,48.0513,48.1268,48.0513,48.0933,5900.0
2016-06-13 11:45:00,57.31,57.35,57.28,57.34,10221.0,48.0933,48.1268,48.0681,48.1185,10221.0
2016-06-13 11:50:00,57.34,57.34,57.15,57.18,9547.0,48.1185,48.1185,47.959,47.9842,9547.0
2016-06-13 11:55:00,57.18,57.18,57.14,57.14,4385.0,47.9842,47.9842,47.9506,47.9506,4385.0
2016-06-13 12:00:00,57.14,57.18,57.09,57.12,5485.0,47.9506,47.9842,47.9087,47.9338,5485.0
2016-06-13 12:05:00,57.12,57.14,57.08,57.1,5565.0,47.9338,47.9506,47.9003,47.9171,5565.0
2016-06-13 12:10:00,57.11,57.15,57.11,57.14,3600.0,47.9254,47.959,47.9254,47.9506,3600.0
2016-06-13 12:15:00,57.15,57.18,57.12,57.13,3000.0,47.959,47.9842,47.9338,47.9422,3000.0
2016-06-13 12:20:00,57.13,57.22,57.13,57.17,9321.0,47.9422,48.0178,47.9422,47.9758,9321.0
2016-06-13 12:25:00,57.18,57.21,57.14,57.19,2946.0,47.9842,48.0094,47.9506,47.9926,2946.0
2016-06-13 12:30:00,57.19,57.22,57.18,57.19,3702.0,47.9926,48.0178,47.9842,47.9926,3702.0
2016-06-13 12:35:00,57.18,57.25,57.18,57.21,7207.0,47.9842,48.0429,47.9842,48.0094,7207.0
2016-06-13 12:40:00,57.22,57.27,57.21,57.25,3365.0,48.0178,48.0597,48.0094,48.0429,3365.0
2016-06-13 12:45:00,57.25,57.26,57.22,57.22,2200.0,48.0429,48.0513,48.0178,48.0178,2200.0
2016-06-13 12:50:00,57.24,57.32,57.24,57.32,13225.0,48.0345,48.1017,48.0345,48.1017,13225.0
2016-06-13 12:55:00,57.32,57.37,57.31,57.32,5019.0,48.1017,48.1436,48.0933,48.1017,5019.0
2016-06-13 13:00:00,57.34,57.36,57.3,57.31,3933.0,48.1185,48.1352,48.0849,48.0933,3933.0
2016-06-13 13:05:00,57.3,57.3,57.27,57.28,2722.0,48.0849,48.0849,48.0597,48.0681,2722.0
2016-06-13 13:10:00,57.27,57.29,57.24,57.27,6276.0,48.0597,48.0765,48.0345,48.0597,6276.0
2016-06-13 13:15:00,57.26,57.28,57.21,57.22,8316.0,48.0513,48.0681,48.0094,48.0178,8316.0
2016-06-13 13:20:00,57.22,57.28,57.22,57.26,5023.0,48.0178,48.0681,48.0178,48.0513,5023.0
2016-06-13 13:25:00,57.25,57.28,57.25,57.27,8346.0,48.0429,48.0681,48.0429,48.0597,8346.0
2016-06-13 13:30:00,57.28,57.28,57.26,57.26,4290.0,48.0681,48.0681,48.0513,48.0513,4290.0
2016-06-13 13:35:00,57.26,57.26,57.18,57.18,5719.0,48.0513,48.0513,47.9842,47.9842,5719.0
2016-06-13 13:40:00,57.19,57.29,57.17,57.29,11450.0,47.9926,48.0765,47.9758,48.0765,11450.0
2016-06-13 13:45:00,57.31,57.34,57.28,57.28,5593.0,48.0933,48.1185,48.0681,48.0681,5593.0
2016-06-13 13:50:00,57.27,57.27,57.17,57.18,7530.0,48.0597,48.0597,47.9758,47.9842,7530.0
2016-06-13 13:55:00,57.17,57.17,57.12,57.14,6832.0,47.9758,47.9758,47.9338,47.9506,6832.0
2016-06-13 14:00:00,57.14,57.17,57.1,57.14,9157.0,47.9506,47.9758,47.9171,47.9506,9157.0
2016-06-13 14:05:00,57.14,57.19,57.14,57.17,6000.0,47.9506,47.9926,47.9506,47.9758,6000.0
2016-06-13 14:10:00,57.16,57.22,57.16,57.21,6575.0,47.9674,48.0178,47.9674,48.0094,6575.0
2016-06-13 14:15:00,57.2,57.2,57.15,57.17,8245.0,48.001,48.001,47.959,47.9758,8245.0
2016-06-13 14:20:00,57.17,57.17,57.11,57.12,5157.0,47.9758,47.9758,47.9254,47.9338,5157.0
2016-06-13 14:25:00,57.11,57.11,57.07,57.1,6600.0,47.9254,47.9254,47.8919,47.9171,6600.0
2016-06-13 14:30:00,57.1,57.15,57.08,57.15,5024.0,47.9171,47.959,47.9003,47.959,5024.0
2016-06-13 14:35:00,57.13,57.16,57.11,57.11,3600.0,47.9422,47.9674,47.9254,47.9254,3600.0
2016-06-13 14:40:00,57.12,57.16,57.11,57.15,9207.0,47.9338,47.9674,47.9254,47.959,9207.0
2016-06-13 14:45:00,57.15,57.18,57.11,57.13,24611.0,47.959,47.9842,47.9254,47.9422,24611.0
2016-06-13 14:50:00,57.12,57.13,57.05,57.09,8154.0,47.9338,47.9422,47.8751,47.9087,8154.0
2016-06-13 14:55:00,57.1,57.1,57.02,57.03,6388.0,47.9171,47.9171,47.8499,47.8583,6388.0
2016-06-13 15:00:00,57.03,57.05,56.99,57.0,8380.0,47.8583,47.8751,47.8247,47.8331,8380.0
2016-06-13 15:05:00,57.0,57.0,56.89,56.89,6038.0,47.8331,47.8331,47.7408,47.7408,6038.0
2016-06-13 15:10:00,56.9,56.95,56.89,56.91,8663.0,47.7492,47.7912,47.7408,47.7576,8663.0
2016-06-13 15:15:00,56.91,56.93,56.9,56.93,5125.0,47.7576,47.7744,47.7492,47.7744,5125.0
2016-06-13 15:20:00,56.93,56.95,56.89,56.9,8901.0,47.7744,47.7912,47.7408,47.7492,8901.0
2016-06-13 15:25:00,56.9,56.96,56.89,56.91,8381.0,47.7492,47.7996,47.7408,47.7576,8381.0
2016-06-13 15:30:00,56.91,56.96,56.9,56.92,8488.0,47.7576,47.7996,47.7492,47.766,8488.0
2016-06-13 15:35:00,56.9,56.92,56.85,56.87,15437.0,47.7492,47.766,47.7073,47.724,15437.0
2016-06-13 15:40:00,56.86,56.87,56.79,56.82,25984.0,47.7156,47.724,47.6569,47.6821,25984.0
2016-06-13 15:45:00,56.82,56.83,56.8,56.8,10726.0,47.6821,47.6905,47.6653,47.6653,10726.0
2016-06-13 15:50:00,56.8,56.8,56.75,56.78,20139.0,47.6653,47.6653,47.6233,47.6485,20139.0
2016-06-13 15:55:00,56.78,56.91,56.77,56.86,68298.0,47.6485,47.7576,47.6401,47.7156,68298.0
2016-06-14 09:30:00,56.82,56.98,56.63,56.63,15825.0,47.6821,47.8163,47.5226,47.5226,15825.0
2016-06-14 09:35:00,56.66,56.92,56.65,56.89,5993.0,47.5478,47.766,47.5394,47.7408,5993.0
2016-06-14 09:40:00,56.9,57.07,56.9,57.0,9773.0,47.7492,47.8919,47.7492,47.8331,9773.0
2016-06-14 09:45:00,56.98,56.99,56.86,56.92,13194.0,47.8163,47.8247,47.7156,47.766,13194.0
2016-06-14 09:50:00,56.91,56.94,56.85,56.94,10169.0,47.7576,47.7828,47.7073,47.7828,10169.0
2016-06-14 09:55:00,56.95,56.99,56.92,56.95,14207.0,47.7912,47.8247,47.766,47.7912,14207.0
2016-06-14 10:00:00,56.98,57.08,56.95,57.01,17517.0,47.8163,47.9003,47.7912,47.8415,17517.0
2016-06-14 10:05:00,57.0,57.01,56.91,56.92,9002.0,47.8331,47.8415,47.7576,47.766,9002.0
2016-06-14 10:10:00,56.91,57.01,56.9,56.91,11102.0,47.7576,47.8415,47.7492,47.7576,11102.0
2016-06-14 10:15:00,56.9,56.93,56.83,56.83,7700.0,47.7492,47.7744,47.6905,47.6905,7700.0
2016-06-14 10:20:00,56.81,56.85,56.78,56.78,7756.0,47.6737,47.7073,47.6485,47.6485,7756.0
2016-06-14 10:25:00,56.78,56.84,56.74,56.82,8050.0,47.6485,47.6989,47.6149,47.6821,8050.0
2016-06-14 10:30:00,56.81,56.89,56.81,56.89,10600.0,47.6737,47.7408,47.6737,47.7408,10600.0
2016-06-14 10:35:00,56.9,56.92,56.72,56.8,12495.0,47.7492,47.766,47.5982,47.6653,12495.0
2016-06-14 10:40:00,56.78,56.82,56.77,56.8,4820.0,47.6485,47.6821,47.6401,47.6653,4820.0
2016-06-14 10:45:00,56.78,56.78,56.63,56.67,9556.0,47.6485,47.6485,47.5226,47.5562,9556.0
2016-06-14 10:50:00,56.68,56.7,56.6,56.64,5200.0,47.5646,47.5814,47.4975,47.531,5200.0
2016-06-14 10:55:00,56.63,56.65,56.57,56.64,12861.0,47.5226,47.5394,47.4723,47.531,12861.0
2016-06-14 11:00:00,56.65,56.67,56.58,56.66,11400.0,47.5394,47.5562,47.4807,47.5478,11400.0
2016-06-14 11:05:00,56.66,56.78,56.65,56.77,10434.0,47.5478,47.6485,47.5394,47.6401,10434.0
2016-06-14 11:10:00,56.79,56.84,56.76,56.81,20005.0,47.6569,47.6989,47.6317,47.6737,20005.0
2016-06-14 11:15:00,56.8,56.81,56.68,56.71,20216.0,47.6653,47.6737,47.5646,47.5898,20216.0
2016-06-14 11:20:00,56.73,56.81,56.69,56.79,16896.0,47.6066,47.6737,47.573,47.6569,16896.0
2016-06-14 11:25:00,56.79,56.79,56.68,56.7,22742.0,47.6569,47.6569,47.5646,47.5814,22742.0
2016-06-14 11:30:00,56.7,56.78,56.69,56.78,19360.0,47.5814,47.6485,47.573,47.6485,19360.0
2016-06-14 11:35:00,56.8,56.87,56.8,56.87,8836.0,47.6653,47.724,47.6653,47.724,8836.0
2016-06-14 11:40:00,56.85,56.87,56.79,56.79,30971.0,47.7073,47.724,47.6569,47.6569,30971.0
2016-06-14 11:45:00,56.79,56.85,56.79,56.82,5670.0,47.6569,47.7073,47.6569,47.6821,5670.0
2016-06-14 11:50:00,56.81,56.86,56.79,56.85,5524.0,47.6737,47.7156,47.6569,47.7073,5524.0
2016-06-14 11:55:00,56.83,56.83,56.77,56.79,4195.0,47.6905,47.6905,47.6401,47.6569,4195.0
2016-06-14 12:00:00,56.79,56.8,56.74,56.79,6853.0,47.6569,47.6653,47.6149,47.6569,6853.0
2016-06-14 12:05:00,56.79,56.79,56.73,56.75,5584.0,47.6569,47.6569,47.6066,47.6233,5584.0
2016-06-14 12:10:00,56.75,56.81,56.75,56.81,3510.0,47.6233,47.6737,47.6233,47.6737,3510.0
2016-06-14 12:15:00,56.82,56.85,56.8,56.84,4004.0,47.6821,47.7073,47.6653,47.6989,4004.0
2016-06-14 12:20:00,56.85,56.97,56.85,56.97,42879.0,47.7073,47.808,47.7073,47.808,42879.0
2016-06-14 12:25:00,56.97,57.07,56.97,57.02,8797.0,47.808,47.8919,47.808,47.8499,8797.0
2016-06-14 12:30:00,57.0,57.01,56.93,56.95,5050.0,47.8331,47.8415,47.7744,47.7912,5050.0
2016-06-14 12:35:00,56.93,57.03,56.93,57.01,19587.0,47.7744,47.8583,47.7744,47.8415,19587.0
2016-06-14 12:40:00,57.02,57.04,57.0,57.02,17087.0,47.8499,47.8667,47.8331,47.8499,17087.0
2016-06-14 12:45:00,57.01,57.09,56.99,57.09,8400.0,47.8415,47.9087,47.8247,47.9087,8400.0
2016-06-14 12:50:00,57.08,57.11,57.05,57.11,11647.0,47.9003,47.9254,47.8751,47.9254,11647.0
2016-06-14 12:55:00,57.1,57.23,57.1,57.19,133497.0,47.9171,48.0261,47.9171,47.9926,133497.0
2016-06-14 13:00:00,57.18,57.19,57.09,57.12,13004.0,47.9842,47.9926,47.9087,47.9338,13004.0
2016-06-14 13:05:00,57.12,57.12,57.08,57.08,25873.0,47.9338,47.9338,47.9003,47.9003,25873.0
2016-06-14 13:10:00,57.08,57.13,57.06,57.11,7982.0,47.9003,47.9422,47.8835,47.9254,7982.0
2016-06-14 13:15:00,57.11,57.12,57.07,57.11,6590.0,47.9254,47.9338,47.8919,47.9254,6590.0
2016-06-14 13:20:00,57.13,57.17,57.12,57.16,5022.0,47.9422,47.9758,47.9338,47.9674,5022.0
2016-06-14 13:25:00,57.16,57.23,57.16,57.19,25086.0,47.9674,48.0261,47.9674,47.9926,25086.0
2016-06-14 13:30:00,57.21,57.24,57.18,57.23,26334.0,48.0094,48.0345,47.9842,48.0261,26334.0
2016-06-14 13:35:00,57.23,57.24,57.18,57.19,18954.0,48.0261,48.0345,47.9842,47.9926,18954.0
2016-06-14 13:40:00,57.19,57.23,57.17,57.18,19604.0,47.9926,48.0261,47.9758,47.9842,19604.0
2016-06-14 13:45:00,57.18,57.21,57.14,57.17,22690.0,47.9842,48.0094,47.9506,47.9758,22690.0
2016-06-14 13:50:00,57.15,57.15,57.06,57.07,9123.0,47.959,47.959,47.8835,47.8919,9123.0
2016-06-14 13:55:00,57.07,57.08,57.04,57.04,8762.0,47.8919,47.9003,47.8667,47.8667,8762.0
2016-06-14 14:00:00,57.05,57.11,57.04,57.09,8751.0,47.8751,47.9254,47.8667,47.9087,8751.0
2016-06-14 14:05:00,57.1,57.12,57.08,57.11,16498.0,47.9171,47.9338,47.9003,47.9254,16498.0
2016-06-14 14:10:00,57.12,57.18,57.11,57.18,14650.0,47.9338,47.9842,47.9254,47.9842,14650.0
2016-06-14 14:15:00,57.18,57.23,57.15,57.23,17917.0,47.9842,48.0261,47.959,48.0261,17917.0
2016-06-14 14:20:00,57.22,57.22,57.16,57.18,35838.0,48.0178,48.0178,47.9674,47.9842,35838.0
2016-06-14 14:25:00,57.17,57.19,57.15,57.18,22645.0,47.9758,47.9926,47.959,47.9842,22645.0
2016-06-14 14:30:00,57.17,57.2,57.13,57.13,17045.0,47.9758,48.001,47.9422,47.9422,17045.0
2016-06-14 14:35:00,57.12,57.13,57.07,57.11,33326.0,47.9338,47.9422,47.8919,47.9254,33326.0
2016-06-14 14:40:00,57.11,57.16,57.09,57.12,19320.0,47.9254,47.9674,47.9087,47.9338,19320.0
2016-06-14 14:45:00,57.12,57.13,57.01,57.04,19021.0,47.9338,47.9422,47.8415,47.8667,19021.0
2016-06-14 14:50:00,57.03,57.03,56.95,56.96,16056.0,47.8583,47.8583,47.7912,47.7996,16056.0
2016-06-14 14:55:00,56.96,57.13,56.9,56.98,227143.0,47.7996,47.9422,47.7492,47.8163,227143.0
2016-06-14 15:00:00,56.99,57.14,56.96,57.14,38660.0,47.8247,47.9506,47.7996,47.9506,38660.0
2016-06-14 15:05:00,57.14,57.22,57.12,57.13,61562.0,47.9506,48.0178,47.9338,47.9422,61562.0
2016-06-14 15:10:00,57.12,57.19,57.11,57.18,30419.0,47.9338,47.9926,47.9254,47.9842,30419.0
2016-06-14 15:15:00,57.19,57.25,57.19,57.21,12466.0,47.9926,48.0429,47.9926,48.0094,12466.0
2016-06-14 15:20:00,57.21,57.23,57.14,57.14,17276.0,48.0094,48.0261,47.9506,47.9506,17276.0
2016-06-14 15:25:00,57.13,57.25,57.12,57.24,16406.0,47.9422,48.0429,47.9338,48.0345,16406.0
2016-06-14 15:30:00,57.24,57.24,57.16,57.17,217600.0,48.0345,48.0345,47.9674,47.9758,217600.0
2016-06-14 15:35:00,57.17,57.19,57.09,57.11,18082.0,47.9758,47.9926,47.9087,47.9254,18082.0
2016-06-14 15:40:00,57.11,57.15,57.06,57.11,23453.0,47.9254,47.959,47.8835,47.9254,23453.0
2016-06-14 15:45:00,57.1,57.1,57.03,57.06,22312.0,47.9171,47.9171,47.8583,47.8835,22312.0
2016-06-14 15:50:00,57.04,57.08,57.02,57.05,39552.0,47.8667,47.9003,47.8499,47.8751,39552.0
2016-06-14 15:55:00,57.05,57.09,57.02,57.08,123169.0,47.8751,47.9087,47.8499,47.9003,123169.0
2016-06-15 09:30:00,57.26,57.29,56.89,56.99,18931.0,48.0513,48.0765,47.7408,47.8247,18931.0
2016-06-15 09:35:00,56.99,57.06,56.84,57.0,151936.0,47.8247,47.8835,47.6989,47.8331,151936.0
2016-06-15 09:40:00,57.02,57.11,56.96,57.02,53647.0,47.8499,47.9254,47.7996,47.8499,53647.0
2016-06-15 09:45:00,57.05,57.05,56.93,56.93,6598.0,47.8751,47.8751,47.7744,47.7744,6598.0
2016-06-15 09:50:00,56.98,57.03,56.87,56.87,9200.0,47.8163,47.8583,47.724,47.724,9200.0
2016-06-15 09:55:00,56.84,56.88,56.73,56.77,59166.0,47.6989,47.7324,47.6066,47.6401,59166.0
2016-06-15 10:00:00,56.8,56.86,56.76,56.82,23206.0,47.6653,47.7156,47.6317,47.6821,23206.0
2016-06-15 10:05:00,56.83,57.0,56.83,56.99,8093.0,47.6905,47.8331,47.6905,47.8247,8093.0
2016-06-15 10:10:00,56.98,57.03,56.97,57.01,12352.0,47.8163,47.8583,47.808,47.8415,12352.0
2016-06-15 10:15:00,57.02,57.05,56.97,56.97,66398.0,47.8499,47.8751,47.808,47.808,66398.0
2016-06-15 10:20:00,56.97,57.06,56.95,57.01,8811.0,47.808,47.8835,47.7912,47.8415,8811.0
2016-06-15 10:25:00,57.02,57.02,56.95,56.95,6459.0,47.8499,47.8499,47.7912,47.7912,6459.0
2016-06-15 10:30:00,56.97,57.01,56.97,56.99,14597.0,47.808,47.8415,47.808,47.8247,14597.0
2016-06-15 10:35:00,56.98,57.0,56.96,56.97,25724.0,47.8163,47.8331,47.7996,47.808,25724.0
2016-06-15 10:40:00,56.96,57.0,56.92,56.98,8576.0,47.7996,47.8331,47.766,47.8163,8576.0
2016-06-15 10:45:00,56.97,57.02,56.95,57.01,6730.0,47.808,47.8499,47.7912,47.8415,6730.0
2016-06-15 10:50:00,57.01,57.07,56.94,56.94,26215.0,47.8415,47.8919,47.7828,47.7828,26215.0
2016-06-15 10:55:00,56.95,56.95,56.91,56.91,5300.0,47.7912,47.7912,47.7576,47.7576,5300.0
2016-06-15 11:00:00,56.9,56.94,56.89,56.92,66015.0,47.7492,47.7828,47.7408,47.766,66015.0
2016-06-15 11:05:00,56.93,56.94,56.91,56.92,16066.0,47.7744,47.7828,47.7576,47.766,16066.0
2016-06-15 11:10:00,56.92,57.0,56.91,56.98,9699.0,47.766,47.8331,47.7576,47.8163,9699.0
2016-06-15 11:15:00,56.98,57.0,56.95,56.98,13735.0,47.8163,47.8331,47.7912,47.8163,13735.0
2016-06-15 11:20:00,56.98,57.0,56.95,56.95,9365.0,47.8163,47.8331,47.7912,47.7912,9365.0
2016-06-15 11:25:00,56.95,56.95,56.83,56.83,6948.0,47.7912,47.7912,47.6905,47.6905,6948.0
2016-06-15 11:30:00,56.81,56.85,56.81,56.83,20287.0,47.6737,47.7073,47.6737,47.6905,20287.0
2016-06-15 11:35:00,56.82,56.88,56.82,56.84,7405.0,47.6821,47.7324,47.6821,47.6989,7405.0
2016-06-15 11:40:00,56.83,56.84,56.8,56.82,8156.0,47.6905,47.6989,47.6653,47.6821,8156.0
2016-06-15 11:45:00,56.82,56.88,56.79,56.88,7000.0,47.6821,47.7324,47.6569,47.7324,7000.0
2016-06-15 11:50:00,56.87,56.89,56.85,56.88,6832.0,47.724,47.7408,47.7073,47.7324,6832.0
2016-06-15 11:55:00,56.89,56.95,56.88,56.93,5600.0,47.7408,47.7912,47.7324,47.7744,5600.0
2016-06-15 12:00:00,56.94,56.98,56.93,56.96,5675.0,47.7828,47.8163,47.7744,47.7996,5675.0
2016-06-15 12:05:00,56.96,56.98,56.91,56.91,7129.0,47.7996,47.8163,47.7576,47.7576,7129.0
2016-06-15 12:10:00,56.92,56.92,56.87,56.88,55650.0,47.766,47.766,47.724,47.7324,55650.0
2016-06-15 12:15:00,56.88,56.93,56.88,56.93,5776.0,47.7324,47.7744,47.7324,47.7744,5776.0
2016-06-15 12:20:00,56.94,57.0,56.94,57.0,5457.0,47.7828,47.8331,47.7828,47.8331,5457.0
2016-06-15 12:25:00,56.99,57.04,56.99,57.03,40828.0,47.8247,47.8667,47.8247,47.8583,40828.0
2016-06-15 12:30:00,57.02,57.05,57.0,57.03,31696.0,47.8499,47.8751,47.8331,47.8583,31696.0
2016-06-15 12:35:00,57.03,57.07,57.02,57.07,7600.0,47.8583,47.8919,47.8499,47.8919,7600.0
2016-06-15 12:40:00,57.06,57.13,57.06,57.12,82207.0,47.8835,47.9422,47.8835,47.9338,82207.0
2016-06-15 12:45:00,57.12,57.12,57.08,57.08,6343.0,47.9338,47.9338,47.9003,47.9003,6343.0
2016-06-15 12:50:00,57.07,57.08,57.06,57.06,10617.0,47.8919,47.9003,47.8835,47.8835,10617.0
2016-06-15 12:55:00,57.06,57.07,57.02,57.02,9946.0,47.8835,47.8919,47.8499,47.8499,9946.0
2016-06-15 13:00:00,57.02,57.04,57.01,57.03,8718.0,47.8499,47.8667,47.8415,47.8583,8718.0
2016-06-15 13:05:00,57.02,57.02,56.98,56.98,6308.0,47.8499,47.8499,47.8163,47.8163,6308.0
2016-06-15 13:10:00,56.98,57.06,56.98,57.05,5700.0,47.8163,47.8835,47.8163,47.8751,5700.0
2016-06-15 13:15:00,57.06,57.12,57.05,57.11,10171.0,47.8835,47.9338,47.8751,47.9254,10171.0
2016-06-15 13:20:00,57.12,57.12,57.08,57.08,5546.0,47.9338,47.9338,47.9003,47.9003,5546.0
2016-06-15 13:25:00,57.08,57.11,57.08,57.11,7639.0,47.9003,47.9254,47.9003,47.9254,7639.0
2016-06-15 13:30:00,57.11,57.12,57.09,57.11,7479.0,47.9254,47.9338,47.9087,47.9254,7479.0
2016-06-15 13:35:00,57.1,57.11,57.08,57.09,7006.0,47.9171,47.9254,47.9003,47.9087,7006.0
2016-06-15 13:40:00,57.1,57.15,57.07,57.15,10678.0,47.9171,47.959,47.8919,47.959,10678.0
2016-06-15 13:45:00,57.15,57.16,57.1,57.11,5298.0,47.959,47.9674,47.9171,47.9254,5298.0
2016-06-15 13:50:00,57.1,57.12,57.02,57.03,36560.0,47.9171,47.9338,47.8499,47.8583,36560.0
2016-06-15 13:55:00,57.04,57.16,57.01,57.16,41133.0,47.8667,47.9674,47.8415,47.9674,41133.0
2016-06-15 14:00:00,57.13,57.25,57.11,57.15,13782.0,47.9422,48.0429,47.9254,47.959,13782.0
2016-06-15 14:05:00,57.16,57.23,57.09,57.11,13032.0,47.9674,48.0261,47.9087,47.9254,13032.0
2016-06-15 14:10:00,57.12,57.18,57.07,57.1,30176.0,47.9338,47.9842,47.8919,47.9171,30176.0
2016-06-15 14:15:00,57.1,57.19,57.09,57.13,29563.0,47.9171,47.9926,47.9087,47.9422,29563.0
2016-06-15 14:20:00,57.14,57.15,57.09,57.12,17109.0,47.9506,47.959,47.9087,47.9338,17109.0
2016-06-15 14:25:00,57.13,57.15,57.02,57.02,12155.0,47.9422,47.959,47.8499,47.8499,12155.0
2016-06-15 14:30:00,57.02,57.13,56.98,57.12,12336.0,47.8499,47.9422,47.8163,47.9338,12336.0
2016-06-15 14:35:00,57.11,57.13,57.1,57.13,10649.0,47.9254,47.9422,47.9171,47.9422,10649.0
2016-06-15 14:40:00,57.12,57.18,57.08,57.12,26980.0,47.9338,47.9842,47.9003,47.9338,26980.0
2016-06-15 14:45:00,57.11,57.19,57.08,57.15,37518.0,47.9254,47.9926,47.9003,47.959,37518.0
2016-06-15 14:50:00,57.16,57.18,57.1,57.14,126755.0,47.9674,47.9842,47.9171,47.9506,126755.0
2016-06-15 14:55:00,57.14,57.18,57.13,57.15,12779.0,47.9506,47.9842,47.9422,47.959,12779.0
2016-06-15 15:00:00,57.14,57.16,57.12,57.12,14729.0,47.9506,47.9674,47.9338,47.9338,14729.0
2016-06-15 15:05:00,57.13,57.16,57.12,57.13,14928.0,47.9422,47.9674,47.9338,47.9422,14928.0
2016-06-15 15:10:00,57.13,57.14,57.1,57.14,20750.0,47.9422,47.9506,47.9171,47.9506,20750.0
2016-06-15 15:15:00,57.13,57.13,57.06,57.12,18157.0,47.9422,47.9422,47.8835,47.9338,18157.0
2016-06-15 15:20:00,57.13,57.19,57.12,57.17,15134.0,47.9422,47.9926,47.9338,47.9758,15134.0
2016-06-15 15:25:00,57.16,57.17,57.11,57.12,14044.0,47.9674,47.9758,47.9254,47.9338,14044.0
2016-06-15 15:30:00,57.11,57.12,57.07,57.07,17382.0,47.9254,47.9338,47.8919,47.8919,17382.0
2016-06-15 15:35:00,57.06,57.07,56.94,56.94,37173.0,47.8835,47.8919,47.7828,47.7828,37173.0
2016-06-15 15:40:00,56.94,56.96,56.87,56.88,32596.0,47.7828,47.7996,47.724,47.7324,32596.0
2016-06-15 15:45:00,56.87,56.88,56.81,56.87,29134.0,47.724,47.7324,47.6737,47.724,29134.0
2016-06-15 15:50:00,56.86,56.86,56.78,56.78,63474.0,47.7156,47.7156,47.6485,47.6485,63474.0
2016-06-15 15:55:00,56.79,56.89,56.78,56.86,104669.0,47.6569,47.7408,47.6485,47.7156,104669.0
2016-06-16 09:30:00,56.51,56.51,56.4,56.41,12964.0,47.4219,47.4219,47.3296,47.338,12964.0
2016-06-16 09:35:00,56.4,56.54,56.3,56.34,15861.0,47.3296,47.4471,47.2457,47.2793,15861.0
2016-06-16 09:40:00,56.29,56.39,56.27,56.33,7296.0,47.2373,47.3212,47.2205,47.2709,7296.0
2016-06-16 09:45:00,56.3,56.35,56.25,56.33,5978.0,47.2457,47.2877,47.2037,47.2709,5978.0
2016-06-16 09:50:00,56.32,56.32,56.23,56.23,16405.0,47.2625,47.2625,47.187,47.187,16405.0
2016-06-16 09:55:00,56.25,56.25,56.12,56.16,10843.0,47.2037,47.2037,47.0947,47.1282,10843.0
2016-06-16 10:00:00,56.18,56.23,56.09,56.22,7207.0,47.145,47.187,47.0695,47.1786,7207.0
2016-06-16 10:05:00,56.19,56.23,56.18,56.23,4987.0,47.1534,47.187,47.145,47.187,4987.0
2016-06-16 10:10:00,56.22,56.27,56.2,56.25,6102.0,47.1786,47.2205,47.1618,47.2037,6102.0
2016-06-16 10:15:00,56.25,56.26,56.15,56.15,11670.0,47.2037,47.2121,47.1198,47.1198,11670.0
2016-06-16 10:20:00,56.13,56.15,56.06,56.07,6635.0,47.103,47.1198,47.0443,47.0527,6635.0
2016-06-16 10:25:00,56.08,56.1,56.03,56.04,6040.0,47.0611,47.0779,47.0191,47.0275,6040.0
2016-06-16 10:30:00,56.05,56.07,55.96,55.96,10536.0,47.0359,47.0527,46.9604,46.9604,10536.0
2016-06-16 10:35:00,55.94,55.99,55.9,55.9,10704.0,46.9436,46.9856,46.91,46.91,10704.0
2016-06-16 10:40:00,55.91,56.03,55.91,55.98,6800.0,46.9184,47.0191,46.9184,46.9772,6800.0
2016-06-16 10:45:00,55.99,56.03,55.98,56.01,5273.0,46.9856,47.0191,46.9772,47.0023,5273.0
2016-06-16 10:50:00,55.98,56.01,55.9,55.98,10506.0,46.9772,47.0023,46.91,46.9772,10506.0
2016-06-16 10:55:00,55.98,56.02,55.98,56.0,7905.0,46.9772,47.0107,46.9772,46.994,7905.0
2016-06-16 11:00:00,56.02,56.05,55.99,56.0,6512.0,47.0107,47.0359,46.9856,46.994,6512.0
2016-06-16 11:05:00,56.01,56.01,55.96,55.98,7013.0,47.0023,47.0023,46.9604,46.9772,7013.0
2016-06-16 11:10:00,55.98,56.08,55.97,56.08,4180.0,46.9772,47.0611,46.9688,47.0611,4180.0
2016-06-16 11:15:00,56.05,56.06,55.98,55.99,4900.0,47.0359,47.0443,46.9772,46.9856,4900.0
2016-06-16 11:20:00,56.01,56.01,55.95,56.0,5200.0,47.0023,47.0023,46.952,46.994,5200.0
2016-06-16 11:25:00,56.0,56.11,55.99,56.1,5668.0,46.994,47.0863,46.9856,47.0779,5668.0
2016-06-16 11:30:00,56.12,56.15,56.05,56.06,4400.0,47.0947,47.1198,47.0359,47.0443,4400.0
2016-06-16 11:35:00,56.06,56.1,56.05,56.07,3200.0,47.0443,47.0779,47.0359,47.0527,3200.0
2016-06-16 11:40:00,56.07,56.07,56.01,56.02,6970.0,47.0527,47.0527,47.0023,47.0107,6970.0
2016-06-16 11:45:00,56.02,56.02,55.95,56.0,7962.0,47.0107,47.0107,46.952,46.994,7962.0
2016-06-16 11:50:00,55.99,56.02,55.96,56.0,4399.0,46.9856,47.0107,46.9604,46.994,4399.0
2016-06-16 11:55:00,55.99,55.99,55.93,55.98,7750.0,46.9856,46.9856,46.9352,46.9772,7750.0
2016-06-16 12:00:00,55.99,56.05,55.96,56.05,8983.0,46.9856,47.0359,46.9604,47.0359,8983.0
2016-06-16 12:05:00,56.05,56.05,55.99,56.0,4400.0,47.0359,47.0359,46.9856,46.994,4400.0
2016-06-16 12:10:00,56.0,56.01,55.97,56.0,5303.0,46.994,47.0023,46.9688,46.994,5303.0
2016-06-16 12:15:00,56.01,56.2,56.01,56.2,4767.0,47.0023,47.1618,47.0023,47.1618,4767.0
2016-06-16 12:20:00,56.21,56.35,56.18,56.35,10548.0,47.1702,47.2877,47.145,47.2877,10548.0
2016-06-16 12:25:00,56.36,56.41,56.32,56.36,8100.0,47.2961,47.338,47.2625,47.2961,8100.0
2016-06-16 12:30:00,56.36,56.36,56.27,56.31,5223.0,47.2961,47.2961,47.2205,47.2541,5223.0
2016-06-16 12:35:00,56.3,56.46,56.3,56.43,5539.0,47.2457,47.38,47.2457,47.3548,5539.0
2016-06-16 12:40:00,56.42,56.53,56.39,56.52,6809.0,47.3464,47.4387,47.3212,47.4303,6809.0
2016-06-16 12:45:00,56.51,56.54,56.49,56.49,18589.0,47.4219,47.4471,47.4052,47.4052,18589.0
2016-06-16 12:50:00,56.5,56.51,56.42,56.44,4800.0,47.4135,47.4219,47.3464,47.3632,4800.0
2016-06-16 12:55:00,56.45,56.45,56.37,56.42,4400.0,47.3716,47.3716,47.3045,47.3464,4400.0
2016-06-16 13:00:00,56.41,56.54,56.4,56.51,4027.0,47.338,47.4471,47.3296,47.4219,4027.0
2016-06-16 13:05:00,56.53,56.53,56.44,56.51,10889.0,47.4387,47.4387,47.3632,47.4219,10889.0
2016-06-16 13:10:00,56.5,56.57,56.5,56.5,5233.0,47.4135,47.4723,47.4135,47.4135,5233.0
2016-06-16 13:15:00,56.49,56.53,56.49,56.53,1700.0,47.4052,47.4387,47.4052,47.4387,1700.0
2016-06-16 13:20:00,56.52,56.55,56.48,56.5,5050.0,47.4303,47.4555,47.3968,47.4135,5050.0
2016-06-16 13:25:00,56.51,56.55,56.49,56.51,22641.0,47.4219,47.4555,47.4052,47.4219,22641.0
2016-06-16 13:30:00,56.52,56.55,56.44,56.44,7918.0,47.4303,47.4555,47.3632,47.3632,7918.0
2016-06-16 13:35:00,56.41,56.54,56.41,56.53,3600.0,47.338,47.4471,47.338,47.4387,3600.0
2016-06-16 13:40:00,56.53,56.53,56.47,56.47,2880.0,47.4387,47.4387,47.3884,47.3884,2880.0
2016-06-16 13:45:00,56.47,56.5,56.41,56.43,10241.0,47.3884,47.4135,47.338,47.3548,10241.0
2016-06-16 13:50:00,56.43,56.44,56.4,56.43,3422.0,47.3548,47.3632,47.3296,47.3548,3422.0
2016-06-16 13:55:00,56.43,56.45,56.4,56.42,7470.0,47.3548,47.3716,47.3296,47.3464,7470.0
2016-06-16 14:00:00,56.41,56.48,56.4,56.47,8100.0,47.338,47.3968,47.3296,47.3884,8100.0
2016-06-16 14:05:00,56.47,56.5,56.45,56.48,10019.0,47.3884,47.4135,47.3716,47.3968,10019.0
2016-06-16 14:10:00,56.47,56.58,56.46,56.53,8026.0,47.3884,47.4807,47.38,47.4387,8026.0
2016-06-16 14:15:00,56.54,56.63,56.54,56.62,4414.0,47.4471,47.5226,47.4471,47.5142,4414.0
2016-06-16 14:20:00,56.61,56.61,56.55,56.58,3800.0,47.5059,47.5059,47.4555,47.4807,3800.0
2016-06-16 14:25:00,56.58,56.58,56.5,56.52,4682.0,47.4807,47.4807,47.4135,47.4303,4682.0
2016-06-16 14:30:00,56.52,56.58,56.52,56.54,4036.0,47.4303,47.4807,47.4303,47.4471,4036.0
2016-06-16 14:35:00,56.54,56.57,56.53,56.55,10575.0,47.4471,47.4723,47.4387,47.4555,10575.0
2016-06-16 14:40:00,56.56,56.6,56.56,56.57,2874.0,47.4639,47.4975,47.4639,47.4723,2874.0
2016-06-16 14:45:00,56.6,56.63,56.57,56.63,3956.0,47.4975,47.5226,47.4723,47.5226,3956.0
2016-06-16 14:50:00,56.64,56.75,56.63,56.75,5839.0,47.531,47.6233,47.5226,47.6233,5839.0
2016-06-16 14:55:00,56.75,56.75,56.68,56.7,4156.0,47.6233,47.6233,47.5646,47.5814,4156.0
2016-06-16 15:00:00,56.67,56.75,56.67,56.73,5550.0,47.5562,47.6233,47.5562,47.6066,5550.0
2016-06-16 15:05:00,56.72,56.79,56.71,56.77,9725.0,47.5982,47.6569,47.5898,47.6401,9725.0
2016-06-16 15:10:00,56.77,56.81,56.76,56.79,12675.0,47.6401,47.6737,47.6317,47.6569,12675.0
2016-06-16 15:15:00,56.8,56.88,56.8,56.85,11642.0,47.6653,47.7324,47.6653,47.7073,11642.0
2016-06-16 15:20:00,56.85,56.88,56.81,56.88,5676.0,47.7073,47.7324,47.6737,47.7324,5676.0
2016-06-16 15:25:00,56.87,56.97,56.87,56.97,11637.0,47.724,47.808,47.724,47.808,11637.0
2016-06-16 15:30:00,56.98,56.99,56.97,56.97,8617.0,47.8163,47.8247,47.808,47.808,8617.0
2016-06-16 15:35:00,56.98,56.98,56.9,56.92,26498.0,47.8163,47.8163,47.7492,47.766,26498.0
2016-06-16 15:40:00,56.93,57.0,56.93,56.98,21101.0,47.7744,47.8331,47.7744,47.8163,21101.0
2016-06-16 15:45:00,56.99,56.99,56.91,56.96,74441.0,47.8247,47.8247,47.7576,47.7996,74441.0
2016-06-16 15:50:00,56.95,56.96,56.87,56.91,61487.0,47.7912,47.7996,47.724,47.7576,61487.0
2016-06-16 15:55:00,56.9,56.96,56.87,56.9,94729.0,47.7492,47.7996,47.724,47.7492,94729.0
2016-06-17 09:30:00,56.85,56.85,56.36,56.42,303583.0,47.7073,47.7073,47.2961,47.3464,303583.0
2016-06-17 09:35:00,56.38,56.39,55.85,55.97,20115.0,47.3128,47.3212,46.8681,46.9688,20115.0
2016-06-17 09:40:00,55.98,56.14,55.89,56.02,58664.0,46.9772,47.1114,46.9016,47.0107,58664.0
2016-06-17 09:45:00,56.0,56.04,55.89,55.93,20142.0,46.994,47.0275,46.9016,46.9352,20142.0
2016-06-17 09:50:00,55.93,56.07,55.91,55.98,21454.0,46.9352,47.0527,46.9184,46.9772,21454.0
2016-06-17 09:55:00,55.99,56.0,55.87,55.98,28894.0,46.9856,46.994,46.8849,46.9772,28894.0
2016-06-17 10:00:00,55.99,56.05,55.89,55.91,37540.0,46.9856,47.0359,46.9016,46.9184,37540.0
2016-06-17 10:05:00,55.91,55.99,55.9,55.98,13468.0,46.9184,46.9856,46.91,46.9772,13468.0
2016-06-17 10:10:00,55.98,56.07,55.96,55.97,16323.0,46.9772,47.0527,46.9604,46.9688,16323.0
2016-06-17 10:15:00,55.97,55.98,55.91,55.93,27439.0,46.9688,46.9772,46.9184,46.9352,27439.0
2016-06-17 10:20:00,55.93,55.97,55.84,55.88,34552.0,46.9352,46.9688,46.8597,46.8933,34552.0
2016-06-17 10:25:00,55.88,55.91,55.78,55.78,26358.0,46.8933,46.9184,46.8093,46.8093,26358.0
2016-06-17 10:30:00,55.76,55.79,55.69,55.72,26729.0,46.7926,46.8177,46.7338,46.759,26729.0
2016-06-17 10:35:00,55.72,55.93,55.72,55.93,30692.0,46.759,46.9352,46.759,46.9352,30692.0
2016-06-17 10:40:00,55.91,55.92,55.66,55.67,97569.0,46.9184,46.9268,46.7086,46.717,97569.0
2016-06-17 10:45:00,55.69,55.83,55.68,55.83,23300.0,46.7338,46.8513,46.7254,46.8513,23300.0
2016-06-17 10:50:00,55.82,55.84,55.77,55.8,13200.0,46.8429,46.8597,46.8009,46.8261,13200.0
2016-06-17 10:55:00,55.8,55.82,55.73,55.74,12423.0,46.8261,46.8429,46.7674,46.7758,12423.0
2016-06-17 11:00:00,55.72,55.79,55.67,55.67,34377.0,46.759,46.8177,46.717,46.717,34377.0
2016-06-17 11:05:00,55.68,55.71,55.63,55.69,8216.0,46.7254,46.7506,46.6835,46.7338,8216.0
2016-06-17 11:10:00,55.69,55.74,55.64,55.71,10673.0,46.7338,46.7758,46.6919,46.7506,10673.0
2016-06-17 11:15:00,55.71,55.79,55.67,55.79,10897.0,46.7506,46.8177,46.717,46.8177,10897.0
2016-06-17 11:20:00,55.77,55.81,55.74,55.75,7800.0,46.8009,46.8345,46.7758,46.7842,7800.0
2016-06-17 11:25:00,55.73,55.75,55.63,55.63,11692.0,46.7674,46.7842,46.6835,46.6835,11692.0
2016-06-17 11:30:00,55.62,55.68,55.61,55.65,12346.0,46.6751,46.7254,46.6667,46.7002,12346.0
2016-06-17 11:35:00,55.64,55.7,55.61,55.7,11567.0,46.6919,46.7422,46.6667,46.7422,11567.0
2016-06-17 11:40:00,55.68,55.74,55.68,55.74,8249.0,46.7254,46.7758,46.7254,46.7758,8249.0
2016-06-17 11:45:00,55.74,55.75,55.69,55.74,9463.0,46.7758,46.7842,46.7338,46.7758,9463.0
2016-06-17 11:50:00,55.75,55.77,55.73,55.74,9238.0,46.7842,46.8009,46.7674,46.7758,9238.0
2016-06-17 11:55:00,55.73,55.74,55.67,55.7,11174.0,46.7674,46.7758,46.717,46.7422,11174.0
2016-06-17 12:00:00,55.71,55.79,55.71,55.79,4786.0,46.7506,46.8177,46.7506,46.8177,4786.0
2016-06-17 12:05:00,55.78,55.94,55.77,55.91,21980.0,46.8093,46.9436,46.8009,46.9184,21980.0
2016-06-17 12:10:00,55.92,55.94,55.88,55.9,8638.0,46.9268,46.9436,46.8933,46.91,8638.0
2016-06-17 12:15:00,55.9,55.9,55.81,55.84,8688.0,46.91,46.91,46.8345,46.8597,8688.0
2016-06-17 12:20:00,55.84,55.86,55.79,55.82,12219.0,46.8597,46.8765,46.8177,46.8429,12219.0
2016-06-17 12:25:00,55.84,55.87,55.83,55.87,3737.0,46.8597,46.8849,46.8513,46.8849,3737.0
2016-06-17 12:30:00,55.89,55.89,55.84,55.86,4584.0,46.9016,46.9016,46.8597,46.8765,4584.0
2016-06-17 12:35:00,55.85,55.9,55.83,55.86,7400.0,46.8681,46.91,46.8513,46.8765,7400.0
2016-06-17 12:40:00,55.87,55.9,55.84,55.89,5571.0,46.8849,46.91,46.8597,46.9016,5571.0
2016-06-17 12:45:00,55.9,55.9,55.84,55.86,10108.0,46.91,46.91,46.8597,46.8765,10108.0
2016-06-17 12:50:00,55.87,55.88,55.8,55.8,6972.0,46.8849,46.8933,46.8261,46.8261,6972.0
2016-06-17 12:55:00,55.8,55.82,55.77,55.8,5358.0,46.8261,46.8429,46.8009,46.8261,5358.0
2016-06-17 13:00:00,55.8,55.8,55.73,55.75,6500.0,46.8261,46.8261,46.7674,46.7842,6500.0
2016-06-17 13:05:00,55.75,55.85,55.74,55.85,8204.0,46.7842,46.8681,46.7758,46.8681,8204.0
2016-06-17 13:10:00,55.85,55.9,55.84,55.9,7346.0,46.8681,46.91,46.8597,46.91,7346.0
2016-06-17 13:15:00,55.89,56.02,55.88,56.0,42029.0,46.9016,47.0107,46.8933,46.994,42029.0
2016-06-17 13:20:00,56.01,56.07,56.01,56.07,14135.0,47.0023,47.0527,47.0023,47.0527,14135.0
2016-06-17 13:25:00,56.05,56.12,56.05,56.08,11049.0,47.0359,47.0947,47.0359,47.0611,11049.0
2016-06-17 13:30:00,56.08,56.12,56.07,56.11,10215.0,47.0611,47.0947,47.0527,47.0863,10215.0
2016-06-17 13:35:00,56.12,56.14,56.1,56.13,12290.0,47.0947,47.1114,47.0779,47.103,12290.0
2016-06-17 13:40:00,56.13,56.18,56.13,56.14,7508.0,47.103,47.145,47.103,47.1114,7508.0
2016-06-17 13:45:00,56.13,56.14,56.12,56.13,4511.0,47.103,47.1114,47.0947,47.103,4511.0
2016-06-17 13:50:00,56.17,56.21,56.15,56.16,11620.0,47.1366,47.1702,47.1198,47.1282,11620.0
2016-06-17 13:55:00,56.15,56.22,56.15,56.19,12749.0,47.1198,47.1786,47.1198,47.1534,12749.0
2016-06-17 14:00:00,56.17,56.19,56.16,56.16,13828.0,47.1366,47.1534,47.1282,47.1282,13828.0
2016-06-17 14:05:00,56.16,56.16,56.09,56.12,10565.0,47.1282,47.1282,47.0695,47.0947,10565.0
2016-06-17 14:10:00,56.13,56.14,56.12,56.13,5319.0,47.103,47.1114,47.0947,47.103,5319.0
2016-06-17 14:15:00,56.12,56.18,56.12,56.13,8900.0,47.0947,47.145,47.0947,47.103,8900.0
2016-06-17 14:20:00,56.13,56.23,56.12,56.23,10418.0,47.103,47.187,47.0947,47.187,10418.0
2016-06-17 14:25:00,56.21,56.26,56.21,56.23,6726.0,47.1702,47.2121,47.1702,47.187,6726.0
2016-06-17 14:30:00,56.21,56.3,56.18,56.28,7976.0,47.1702,47.2457,47.145,47.2289,7976.0
2016-06-17 14:35:00,56.27,56.27,56.23,56.23,7255.0,47.2205,47.2205,47.187,47.187,7255.0
2016-06-17 14:40:00,56.24,56.29,56.21,56.26,10084.0,47.1954,47.2373,47.1702,47.2121,10084.0
2016-06-17 14:45:00,56.27,56.28,56.23,56.23,6936.0,47.2205,47.2289,47.187,47.187,6936.0
2016-06-17 14:50:00,56.23,56.24,56.2,56.2,13025.0,47.187,47.1954,47.1618,47.1618,13025.0
2016-06-17 14:55:00,56.21,56.22,56.13,56.14,8583.0,47.1702,47.1786,47.103,47.1114,8583.0
2016-06-17 15:00:00,56.14,56.14,56.1,56.1,6803.0,47.1114,47.1114,47.0779,47.0779,6803.0
2016-06-17 15:05:00,56.09,56.1,56.05,56.05,11188.0,47.0695,47.0779,47.0359,47.0359,11188.0
2016-06-17 15:10:00,56.05,56.07,56.01,56.04,7346.0,47.0359,47.0527,47.0023,47.0275,7346.0
2016-06-17 15:15:00,56.03,56.07,56.01,56.06,9656.0,47.0191,47.0527,47.0023,47.0443,9656.0
2016-06-17 15:20:00,56.07,56.09,56.02,56.06,8559.0,47.0527,47.0695,47.0107,47.0443,8559.0
2016-06-17 15:25:00,56.07,56.08,56.04,56.07,6218.0,47.0527,47.0611,47.0275,47.0527,6218.0
2016-06-17 15:30:00,56.06,56.08,56.03,56.07,11700.0,47.0443,47.0611,47.0191,47.0527,11700.0
2016-06-17 15:35:00,56.07,56.08,56.04,56.07,20232.0,47.0527,47.0611,47.0275,47.0527,20232.0
2016-06-17 15:40:00,56.07,56.08,56.01,56.05,16406.0,47.0527,47.0611,47.0023,47.0359,16406.0
2016-06-17 15:45:00,56.06,56.09,56.05,56.05,13655.0,47.0443,47.0695,47.0359,47.0359,13655.0
2016-06-17 15:50:00,56.05,56.06,55.99,56.05,63758.0,47.0359,47.0443,46.9856,47.0359,63758.0
2016-06-17 15:55:00,56.04,56.05,55.98,55.99,191074.0,47.0275,47.0359,46.9772,46.9856,191074.0
2016-06-20 09:30:00,56.78,57.06,56.78,56.88,29803.0,47.6485,47.8835,47.6485,47.7324,29803.0
2016-06-20 09:35:00,56.83,56.91,56.76,56.88,11092.0,47.6905,47.7576,47.6317,47.7324,11092.0
2016-06-20 09:40:00,56.91,56.96,56.87,56.93,8402.0,47.7576,47.7996,47.724,47.7744,8402.0
2016-06-20 09:45:00,56.95,57.01,56.9,56.92,16051.0,47.7912,47.8415,47.7492,47.766,16051.0
2016-06-20 09:50:00,56.92,56.92,56.82,56.88,10458.0,47.766,47.766,47.6821,47.7324,10458.0
2016-06-20 09:55:00,56.9,56.91,56.79,56.86,8100.0,47.7492,47.7576,47.6569,47.7156,8100.0
2016-06-20 10:00:00,56.87,57.05,56.85,57.02,18805.0,47.724,47.8751,47.7073,47.8499,18805.0
2016-06-20 10:05:00,57.02,57.09,57.0,57.08,18930.0,47.8499,47.9087,47.8331,47.9003,18930.0
2016-06-20 10:10:00,57.1,57.13,57.05,57.05,16085.0,47.9171,47.9422,47.8751,47.8751,16085.0
2016-06-20 10:15:00,57.08,57.17,57.08,57.14,116760.0,47.9003,47.9758,47.9003,47.9506,116760.0
2016-06-20 10:20:00,57.15,57.26,57.15,57.2,36704.0,47.959,48.0513,47.959,48.001,36704.0
2016-06-20 10:25:00,57.19,57.2,57.08,57.12,47526.0,47.9926,48.001,47.9003,47.9338,47526.0
2016-06-20 10:30:00,57.11,57.3,57.11,57.29,52633.0,47.9254,48.0849,47.9254,48.0765,52633.0
2016-06-20 10:35:00,57.3,57.37,57.26,57.26,40002.0,48.0849,48.1436,48.0513,48.0513,40002.0
2016-06-20 10:40:00,57.27,57.28,57.23,57.23,38756.0,48.0597,48.0681,48.0261,48.0261,38756.0
2016-06-20 10:45:00,57.23,57.3,57.21,57.3,32027.0,48.0261,48.0849,48.0094,48.0849,32027.0
2016-06-20 10:50:00,57.3,57.3,57.2,57.21,19715.0,48.0849,48.0849,48.001,48.0094,19715.0
2016-06-20 10:55:00,57.21,57.21,57.17,57.17,9525.0,48.0094,48.0094,47.9758,47.9758,9525.0
2016-06-20 11:00:00,57.16,57.2,57.16,57.19,6200.0,47.9674,48.001,47.9674,47.9926,6200.0
2016-06-20 11:05:00,57.2,57.21,57.16,57.2,16310.0,48.001,48.0094,47.9674,48.001,16310.0
2016-06-20 11:10:00,57.2,57.2,57.17,57.17,11251.0,48.001,48.001,47.9758,47.9758,11251.0
2016-06-20 11:15:00,57.16,57.2,57.14,57.2,5775.0,47.9674,48.001,47.9506,48.001,5775.0
2016-06-20 11:20:00,57.19,57.2,57.16,57.18,6390.0,47.9926,48.001,47.9674,47.9842,6390.0
2016-06-20 11:25:00,57.18,57.21,57.15,57.17,17989.0,47.9842,48.0094,47.959,47.9758,17989.0
2016-06-20 11:30:00,57.15,57.18,57.13,57.16,4900.0,47.959,47.9842,47.9422,47.9674,4900.0
2016-06-20 11:35:00,57.16,57.19,57.12,57.13,3535.0,47.9674,47.9926,47.9338,47.9422,3535.0
2016-06-20 11:40:00,57.13,57.14,57.09,57.1,4454.0,47.9422,47.9506,47.9087,47.9171,4454.0
2016-06-20 11:45:00,57.1,57.12,57.05,57.06,6200.0,47.9171,47.9338,47.8751,47.8835,6200.0
2016-06-20 11:50:00,57.08,57.11,57.03,57.05,15213.0,47.9003,47.9254,47.8583,47.8751,15213.0
2016-06-20 11:55:00,57.05,57.13,57.0,57.12,5298.0,47.8751,47.9422,47.8331,47.9338,5298.0
2016-06-20 12:00:00,57.11,57.13,57.08,57.13,5046.0,47.9254,47.9422,47.9003,47.9422,5046.0
2016-06-20 12:05:00,57.14,57.15,57.09,57.11,11500.0,47.9506,47.959,47.9087,47.9254,11500.0
2016-06-20 12:10:00,57.1,57.11,57.05,57.09,16232.0,47.9171,47.9254,47.8751,47.9087,16232.0
2016-06-20 12:15:00,57.08,57.1,57.05,57.07,6600.0,47.9003,47.9171,47.8751,47.8919,6600.0
2016-06-20 12:20:00,57.08,57.1,57.04,57.1,6216.0,47.9003,47.9171,47.8667,47.9171,6216.0
2016-06-20 12:25:00,57.1,57.1,57.0,57.03,7183.0,47.9171,47.9171,47.8331,47.8583,7183.0
2016-06-20 12:30:00,57.04,57.07,57.03,57.06,4800.0,47.8667,47.8919,47.8583,47.8835,4800.0
2016-06-20 12:35:00,57.06,57.06,57.0,57.01,7009.0,47.8835,47.8835,47.8331,47.8415,7009.0
2016-06-20 12:40:00,57.01,57.03,56.98,56.98,5710.0,47.8415,47.8583,47.8163,47.8163,5710.0
2016-06-20 12:45:00,56.98,56.99,56.95,56.99,4419.0,47.8163,47.8247,47.7912,47.8247,4419.0
2016-06-20 12:50:00,56.98,57.03,56.98,57.02,9540.0,47.8163,47.8583,47.8163,47.8499,9540.0
2016-06-20 12:55:00,57.02,57.03,56.95,56.97,6401.0,47.8499,47.8583,47.7912,47.808,6401.0
2016-06-20 13:00:00,56.96,56.99,56.95,56.99,5876.0,47.7996,47.8247,47.7912,47.8247,5876.0
2016-06-20 13:05:00,56.99,57.01,56.96,56.99,13627.0,47.8247,47.8415,47.7996,47.8247,13627.0
2016-06-20 13:10:00,56.99,57.02,56.89,56.89,10624.0,47.8247,47.8499,47.7408,47.7408,10624.0
2016-06-20 13:15:00,56.87,56.9,56.85,56.85,6545.0,47.724,47.7492,47.7073,47.7073,6545.0
2016-06-20 13:20:00,56.84,56.93,56.81,56.92,13392.0,47.6989,47.7744,47.6737,47.766,13392.0
2016-06-20 13:25:00,56.92,56.92,56.87,56.87,5000.0,47.766,47.766,47.724,47.724,5000.0
2016-06-20 13:30:00,56.87,56.94,56.87,56.94,7529.0,47.724,47.7828,47.724,47.7828,7529.0
2016-06-20 13:35:00,56.93,56.94,56.9,56.91,6053.0,47.7744,47.7828,47.7492,47.7576,6053.0
2016-06-20 13:40:00,56.91,56.98,56.91,56.98,7614.0,47.7576,47.8163,47.7576,47.8163,7614.0
2016-06-20 13:45:00,56.98,56.98,56.94,56.98,19236.0,47.8163,47.8163,47.7828,47.8163,19236.0
2016-06-20 13:50:00,56.98,56.98,56.93,56.93,6399.0,47.8163,47.8163,47.7744,47.7744,6399.0
2016-06-20 13:55:00,56.93,56.96,56.92,56.93,16565.0,47.7744,47.7996,47.766,47.7744,16565.0
2016-06-20 14:00:00,56.93,56.93,56.88,56.89,10754.0,47.7744,47.7744,47.7324,47.7408,10754.0
2016-06-20 14:05:00,56.88,56.89,56.84,56.87,9730.0,47.7324,47.7408,47.6989,47.724,9730.0
2016-06-20 14:10:00,56.86,56.88,56.82,56.84,10900.0,47.7156,47.7324,47.6821,47.6989,10900.0
2016-06-20 14:15:00,56.84,56.86,56.81,56.83,15473.0,47.6989,47.7156,47.6737,47.6905,15473.0
2016-06-20 14:20:00,56.84,56.87,56.81,56.86,12000.0,47.6989,47.724,47.6737,47.7156,12000.0
2016-06-20 14:25:00,56.86,56.86,56.79,56.82,14598.0,47.7156,47.7156,47.6569,47.6821,14598.0
2016-06-20 14:30:00,56.81,56.85,56.8,56.83,8067.0,47.6737,47.7073,47.6653,47.6905,8067.0
2016-06-20 14:35:00,56.82,56.88,56.82,56.84,9001.0,47.6821,47.7324,47.6821,47.6989,9001.0
2016-06-20 14:40:00,56.84,56.91,56.84,56.9,9730.0,47.6989,47.7576,47.6989,47.7492,9730.0
2016-06-20 14:45:00,56.9,56.93,56.89,56.92,14601.0,47.7492,47.7744,47.7408,47.766,14601.0
2016-06-20 14:50:00,56.92,56.95,56.9,56.95,9286.0,47.766,47.7912,47.7492,47.7912,9286.0
2016-06-20 14:55:00,56.93,56.94,56.9,56.92,14000.0,47.7744,47.7828,47.7492,47.766,14000.0
2016-06-20 15:00:00,56.92,56.93,56.89,56.92,22656.0,47.766,47.7744,47.7408,47.766,22656.0
2016-06-20 15:05:00,56.92,56.93,56.87,56.89,24607.0,47.766,47.7744,47.724,47.7408,24607.0
2016-06-20 15:10:00,56.9,56.91,56.87,56.9,10262.0,47.7492,47.7576,47.724,47.7492,10262.0
2016-06-20 15:15:00,56.89,56.89,56.82,56.83,12495.0,47.7408,47.7408,47.6821,47.6905,12495.0
2016-06-20 15:20:00,56.84,56.88,56.82,56.85,14541.0,47.6989,47.7324,47.6821,47.7073,14541.0
2016-06-20 15:25:00,56.85,56.85,56.75,56.77,20443.0,47.7073,47.7073,47.6233,47.6401,20443.0
2016-06-20 15:30:00,56.78,56.82,56.77,56.8,20023.0,47.6485,47.6821,47.6401,47.6653,20023.0
2016-06-20 15:35:00,56.8,56.82,56.78,56.82,19003.0,47.6653,47.6821,47.6485,47.6821,19003.0
2016-06-20 15:40:00,56.81,56.89,56.79,56.87,31603.0,47.6737,47.7408,47.6569,47.724,31603.0
2016-06-20 15:45:00,56.87,56.88,56.78,56.78,46256.0,47.724,47.7324,47.6485,47.6485,46256.0
2016-06-20 15:50:00,56.78,56.78,56.73,56.74,50836.0,47.6485,47.6485,47.6066,47.6149,50836.0
2016-06-20 15:55:00,56.75,56.83,56.74,56.8,91189.0,47.6233,47.6905,47.6149,47.6653,91189.0
2016-06-21 09:30:00,56.99,57.0,56.74,56.97,21450.0,47.8247,47.8331,47.6149,47.808,21450.0
2016-06-21 09:35:00,56.9,57.08,56.85,56.99,10762.0,47.7492,47.9003,47.7073,47.8247,10762.0
2016-06-21 09:40:00,56.97,57.08,56.95,57.02,7156.0,47.808,47.9003,47.7912,47.8499,7156.0
2016-06-21 09:45:00,56.97,57.01,56.79,56.9,14523.0,47.808,47.8415,47.6569,47.7492,14523.0
2016-06-21 09:50:00,56.92,56.94,56.87,56.91,22852.0,47.766,47.7828,47.724,47.7576,22852.0
2016-06-21 09:55:00,56.92,56.99,56.89,56.97,16670.0,47.766,47.8247,47.7408,47.808,16670.0
2016-06-21 10:00:00,56.94,56.99,56.88,56.89,10570.0,47.7828,47.8247,47.7324,47.7408,10570.0
2016-06-21 10:05:00,56.88,56.96,56.87,56.94,51344.0,47.7324,47.7996,47.724,47.7828,51344.0
2016-06-21 10:10:00,56.94,57.02,56.94,57.0,3731.0,47.7828,47.8499,47.7828,47.8331,3731.0
2016-06-21 10:15:00,57.02,57.05,57.0,57.03,3807.0,47.8499,47.8751,47.8331,47.8583,3807.0
2016-06-21 10:20:00,57.01,57.03,56.85,56.89,8608.0,47.8415,47.8583,47.7073,47.7408,8608.0
2016-06-21 10:25:00,56.9,56.95,56.87,56.92,4081.0,47.7492,47.7912,47.724,47.766,4081.0
2016-06-21 10:30:00,56.93,56.94,56.87,56.9,8116.0,47.7744,47.7828,47.724,47.7492,8116.0
2016-06-21 10:35:00,56.91,56.92,56.86,56.88,6549.0,47.7576,47.766,47.7156,47.7324,6549.0
2016-06-21 10:40:00,56.87,56.91,56.85,56.88,9224.0,47.724,47.7576,47.7073,47.7324,9224.0
2016-06-21 10:45:00,56.87,56.88,56.79,56.81,6943.0,47.724,47.7324,47.6569,47.6737,6943.0
2016-06-21 10:50:00,56.8,56.8,56.75,56.76,5395.0,47.6653,47.6653,47.6233,47.6317,5395.0
2016-06-21 10:55:00,56.75,56.77,56.67,56.67,6233.0,47.6233,47.6401,47.5562,47.5562,6233.0
2016-06-21 11:00:00,56.68,56.78,56.65,56.75,7160.0,47.5646,47.6485,47.5394,47.6233,7160.0
2016-06-21 11:05:00,56.78,56.87,56.78,56.86,20110.0,47.6485,47.724,47.6485,47.7156,20110.0
2016-06-21 11:10:00,56.83,56.92,56.81,56.92,5638.0,47.6905,47.766,47.6737,47.766,5638.0
2016-06-21 11:15:00,56.92,56.98,56.92,56.96,8512.0,47.766,47.8163,47.766,47.7996,8512.0
2016-06-21 11:20:00,56.99,57.02,56.93,56.96,9591.0,47.8247,47.8499,47.7744,47.7996,9591.0
2016-06-21 11:25:00,56.96,56.99,56.94,56.95,11437.0,47.7996,47.8247,47.7828,47.7912,11437.0
2016-06-21 11:30:00,56.93,56.97,56.92,56.95,16203.0,47.7744,47.808,47.766,47.7912,16203.0
2016-06-21 11:35:00,56.95,56.97,56.91,56.97,13705.0,47.7912,47.808,47.7576,47.808,13705.0
2016-06-21 11:40:00,56.96,56.98,56.91,56.94,6418.0,47.7996,47.8163,47.7576,47.7828,6418.0
2016-06-21 11:45:00,56.92,56.98,56.89,56.9,6981.0,47.766,47.8163,47.7408,47.7492,6981.0
2016-06-21 11:50:00,56.9,56.94,56.89,56.93,3200.0,47.7492,47.7828,47.7408,47.7744,3200.0
2016-06-21 11:55:00,56.94,57.0,56.94,56.98,7879.0,47.7828,47.8331,47.7828,47.8163,7879.0
2016-06-21 12:00:00,56.98,56.99,56.95,56.97,3111.0,47.8163,47.8247,47.7912,47.808,3111.0
2016-06-21 12:05:00,56.97,56.99,56.93,56.98,11609.0,47.808,47.8247,47.7744,47.8163,11609.0
2016-06-21 12:10:00,56.97,56.97,56.94,56.96,2300.0,47.808,47.808,47.7828,47.7996,2300.0
2016-06-21 12:15:00,56.97,57.02,56.97,57.01,5800.0,47.808,47.8499,47.808,47.8415,5800.0
2016-06-21 12:20:00,57.0,57.03,56.98,57.01,3966.0,47.8331,47.8583,47.8163,47.8415,3966.0
2016-06-21 12:25:00,57.01,57.03,57.01,57.02,2522.0,47.8415,47.8583,47.8415,47.8499,2522.0
2016-06-21 12:30:00,57.03,57.04,56.99,57.02,4235.0,47.8583,47.8667,47.8247,47.8499,4235.0
2016-06-21 12:35:00,57.01,57.03,57.0,57.02,4454.0,47.8415,47.8583,47.8331,47.8499,4454.0
2016-06-21 12:40:00,57.01,57.02,56.96,56.96,7470.0,47.8415,47.8499,47.7996,47.7996,7470.0
2016-06-21 12:45:00,56.97,56.97,56.92,56.94,4703.0,47.808,47.808,47.766,47.7828,4703.0
2016-06-21 12:50:00,56.93,56.93,56.87,56.89,5719.0,47.7744,47.7744,47.724,47.7408,5719.0
2016-06-21 12:55:00,56.86,56.91,56.83,56.83,3715.0,47.7156,47.7576,47.6905,47.6905,3715.0
2016-06-21 13:00:00,56.84,56.89,56.83,56.89,1300.0,47.6989,47.7408,47.6905,47.7408,1300.0
2016-06-21 13:05:00,56.89,56.92,56.87,56.89,4100.0,47.7408,47.766,47.724,47.7408,4100.0
2016-06-21 13:10:00,56.88,56.89,56.84,56.89,6052.0,47.7324,47.7408,47.6989,47.7408,6052.0
2016-06-21 13:15:00,56.89,56.9,56.84,56.9,4410.0,47.7408,47.7492,47.6989,47.7492,4410.0
2016-06-21 13:20:00,56.88,56.88,56.83,56.84,3819.0,47.7324,47.7324,47.6905,47.6989,3819.0
2016-06-21 13:25:00,56.82,56.83,56.8,56.81,2286.0,47.6821,47.6905,47.6653,47.6737,2286.0
2016-06-21 13:30:00,56.81,56.82,56.78,56.78,6190.0,47.6737,47.6821,47.6485,47.6485,6190.0
2016-06-21 13:35:00,56.78,56.79,56.73,56.75,4650.0,47.6485,47.6569,47.6066,47.6233,4650.0
2016-06-21 13:40:00,56.75,56.78,56.74,56.77,2254.0,47.6233,47.6485,47.6149,47.6401,2254.0
2016-06-21 13:45:00,56.77,56.78,56.71,56.74,6048.0,47.6401,47.6485,47.5898,47.6149,6048.0
2016-06-21 13:50:00,56.75,56.78,56.75,56.76,3207.0,47.6233,47.6485,47.6233,47.6317,3207.0
2016-06-21 13:55:00,56.77,56.82,56.76,56.82,5589.0,47.6401,47.6821,47.6317,47.6821,5589.0
2016-06-21 14:00:00,56.81,56.82,56.77,56.79,2300.0,47.6737,47.6821,47.6401,47.6569,2300.0
2016-06-21 14:05:00,56.79,56.84,56.78,56.83,3027.0,47.6569,47.6989,47.6485,47.6905,3027.0
2016-06-21 14:10:00,56.84,56.91,56.84,56.89,15300.0,47.6989,47.7576,47.6989,47.7408,15300.0
2016-06-21 14:15:00,56.89,56.94,56.89,56.94,15577.0,47.7408,47.7828,47.7408,47.7828,15577.0
2016-06-21 14:20:00,56.94,56.96,56.91,56.94,7072.0,47.7828,47.7996,47.7576,47.7828,7072.0
2016-06-21 14:25:00,56.94,56.97,56.93,56.96,19372.0,47.7828,47.808,47.7744,47.7996,19372.0
2016-06-21 14:30:00,56.97,57.02,56.96,57.02,24375.0,47.808,47.8499,47.7996,47.8499,24375.0
2016-06-21 14:35:00,57.01,57.14,57.01,57.12,25608.0,47.8415,47.9506,47.8415,47.9338,25608.0
2016-06-21 14:40:00,57.13,57.14,57.06,57.06,51397.0,47.9422,47.9506,47.8835,47.8835,51397.0
2016-06-21 14:45:00,57.07,57.09,57.05,57.05,8281.0,47.8919,47.9087,47.8751,47.8751,8281.0
2016-06-21 14:50:00,57.04,57.08,57.04,57.07,3499.0,47.8667,47.9003,47.8667,47.8919,3499.0
2016-06-21 14:55:00,57.07,57.07,57.02,57.02,9776.0,47.8919,47.8919,47.8499,47.8499,9776.0
2016-06-21 15:00:00,57.03,57.04,56.96,56.97,12314.0,47.8583,47.8667,47.7996,47.808,12314.0
2016-06-21 15:05:00,56.96,56.99,56.93,56.96,7014.0,47.7996,47.8247,47.7744,47.7996,7014.0
2016-06-21 15:10:00,56.96,57.01,56.95,57.01,9195.0,47.7996,47.8415,47.7912,47.8415,9195.0
2016-06-21 15:15:00,57.02,57.11,57.01,57.09,10668.0,47.8499,47.9254,47.8415,47.9087,10668.0
2016-06-21 15:20:00,57.1,57.11,57.07,57.09,63788.0,47.9171,47.9254,47.8919,47.9087,63788.0
2016-06-21 15:25:00,57.09,57.16,57.09,57.14,28635.0,47.9087,47.9674,47.9087,47.9506,28635.0
2016-06-21 15:30:00,57.13,57.14,57.09,57.11,21858.0,47.9422,47.9506,47.9087,47.9254,21858.0
2016-06-21 15:35:00,57.11,57.15,57.11,57.14,19967.0,47.9254,47.959,47.9254,47.9506,19967.0
2016-06-21 15:40:00,57.15,57.15,57.05,57.07,25683.0,47.959,47.959,47.8751,47.8919,25683.0
2016-06-21 15:45:00,57.07,57.13,57.07,57.12,16841.0,47.8919,47.9422,47.8919,47.9338,16841.0
2016-06-21 15:50:00,57.12,57.14,57.11,57.11,47922.0,47.9338,47.9506,47.9254,47.9254,47922.0
2016-06-21 15:55:00,57.11,57.11,57.04,57.06,83003.0,47.9254,47.9254,47.8667,47.8835,83003.0
2016-06-22 09:30:00,57.14,57.41,57.14,57.25,18642.0,47.9506,48.1772,47.9506,48.0429,18642.0
2016-06-22 09:35:00,57.36,57.44,57.26,57.26,3697.0,48.1352,48.2024,48.0513,48.0513,3697.0
2016-06-22 09:40:00,57.28,57.4,57.24,57.36,95154.0,48.0681,48.1688,48.0345,48.1352,95154.0
2016-06-22 09:45:00,57.32,57.41,57.22,57.4,14190.0,48.1017,48.1772,48.0178,48.1688,14190.0
2016-06-22 09:50:00,57.42,57.56,57.4,57.53,16583.0,48.1856,48.3031,48.1688,48.2779,16583.0
2016-06-22 09:55:00,57.53,57.55,57.48,57.5,44273.0,48.2779,48.2947,48.2359,48.2527,44273.0
2016-06-22 10:00:00,57.48,57.5,57.44,57.44,17665.0,48.2359,48.2527,48.2024,48.2024,17665.0
2016-06-22 10:05:00,57.44,57.48,57.42,57.48,16543.0,48.2024,48.2359,48.1856,48.2359,16543.0
2016-06-22 10:10:00,57.49,57.53,57.48,57.52,22466.0,48.2443,48.2779,48.2359,48.2695,22466.0
2016-06-22 10:15:00,57.53,57.56,57.47,57.49,16251.0,48.2779,48.3031,48.2275,48.2443,16251.0
2016-06-22 10:20:00,57.48,57.51,57.42,57.44,9481.0,48.2359,48.2611,48.1856,48.2024,9481.0
2016-06-22 10:25:00,57.43,57.44,57.33,57.44,33782.0,48.194,48.2024,48.1101,48.2024,33782.0
2016-06-22 10:30:00,57.41,57.44,57.35,57.44,9709.0,48.1772,48.2024,48.1268,48.2024,9709.0
2016-06-22 10:35:00,57.46,57.5,57.44,57.5,7073.0,48.2192,48.2527,48.2024,48.2527,7073.0
2016-06-22 10:40:00,57.5,57.56,57.48,57.55,18207.0,48.2527,48.3031,48.2359,48.2947,18207.0
2016-06-22 10:45:00,57.55,57.55,57.48,57.48,9466.0,48.2947,48.2947,48.2359,48.2359,9466.0
2016-06-22 10:50:00,57.49,57.52,57.45,57.46,11675.0,48.2443,48.2695,48.2108,48.2192,11675.0
2016-06-22 10:55:00,57.46,57.46,57.37,57.38,17278.0,48.2192,48.2192,48.1436,48.152,17278.0
2016-06-22 11:00:00,57.37,57.42,57.37,57.37,11030.0,48.1436,48.1856,48.1436,48.1436,11030.0
2016-06-22 11:05:00,57.37,57.37,57.26,57.29,11575.0,48.1436,48.1436,48.0513,48.0765,11575.0
2016-06-22 11:10:00,57.3,57.32,57.27,57.3,9271.0,48.0849,48.1017,48.0597,48.0849,9271.0
2016-06-22 11:15:00,57.28,57.37,57.27,57.36,13633.0,48.0681,48.1436,48.0597,48.1352,13633.0
2016-06-22 11:20:00,57.37,57.43,57.37,57.37,10038.0,48.1436,48.194,48.1436,48.1436,10038.0
2016-06-22 11:25:00,57.38,57.39,57.36,57.38,6527.0,48.152,48.1604,48.1352,48.152,6527.0
2016-06-22 11:30:00,57.37,57.38,57.18,57.24,22126.0,48.1436,48.152,47.9842,48.0345,22126.0
2016-06-22 11:35:00,57.23,57.33,57.19,57.31,14289.0,48.0261,48.1101,47.9926,48.0933,14289.0
2016-06-22 11:40:00,57.28,57.33,57.26,57.32,9500.0,48.0681,48.1101,48.0513,48.1017,9500.0
2016-06-22 11:45:00,57.32,57.34,57.29,57.3,8159.0,48.1017,48.1185,48.0765,48.0849,8159.0
2016-06-22 11:50:00,57.3,57.31,57.24,57.25,10035.0,48.0849,48.0933,48.0345,48.0429,10035.0
2016-06-22 11:55:00,57.25,57.27,57.23,57.23,7316.0,48.0429,48.0597,48.0261,48.0261,7316.0
2016-06-22 12:00:00,57.25,57.27,57.21,57.23,18100.0,48.0429,48.0597,48.0094,48.0261,18100.0
2016-06-22 12:05:00,57.23,57.25,57.17,57.23,20855.0,48.0261,48.0429,47.9758,48.0261,20855.0
2016-06-22 12:10:00,57.22,57.23,57.2,57.2,4571.0,48.0178,48.0261,48.001,48.001,4571.0
2016-06-22 12:15:00,57.21,57.22,57.12,57.12,13292.0,48.0094,48.0178,47.9338,47.9338,13292.0
2016-06-22 12:20:00,57.12,57.14,57.03,57.03,25718.0,47.9338,47.9506,47.8583,47.8583,25718.0
2016-06-22 12:25:00,57.03,57.07,56.99,57.07,12812.0,47.8583,47.8919,47.8247,47.8919,12812.0
2016-06-22 12:30:00,57.07,57.08,57.03,57.08,10361.0,47.8919,47.9003,47.8583,47.9003,10361.0
2016-06-22 12:35:00,57.07,57.11,57.04,57.05,7512.0,47.8919,47.9254,47.8667,47.8751,7512.0
2016-06-22 12:40:00,57.04,57.06,57.01,57.01,7235.0,47.8667,47.8835,47.8415,47.8415,7235.0
2016-06-22 12:45:00,57.0,57.03,56.97,57.02,14313.0,47.8331,47.8583,47.808,47.8499,14313.0
2016-06-22 12:50:00,57.02,57.07,57.02,57.04,12224.0,47.8499,47.8919,47.8499,47.8667,12224.0
2016-06-22 12:55:00,57.03,57.05,57.01,57.02,11203.0,47.8583,47.8751,47.8415,47.8499,11203.0
2016-06-22 13:00:00,57.02,57.02,56.92,56.95,12862.0,47.8499,47.8499,47.766,47.7912,12862.0
2016-06-22 13:05:00,56.95,56.95,56.81,56.82,17297.0,47.7912,47.7912,47.6737,47.6821,17297.0
2016-06-22 13:10:00,56.82,56.82,56.78,56.81,16077.0,47.6821,47.6821,47.6485,47.6737,16077.0
2016-06-22 13:15:00,56.82,56.85,56.8,56.84,11483.0,47.6821,47.7073,47.6653,47.6989,11483.0
2016-06-22 13:20:00,56.85,56.87,56.81,56.81,10026.0,47.7073,47.724,47.6737,47.6737,10026.0
2016-06-22 13:25:00,56.8,56.9,56.8,56.89,17079.0,47.6653,47.7492,47.6653,47.7408,17079.0
2016-06-22 13:30:00,56.88,56.95,56.87,56.93,22800.0,47.7324,47.7912,47.724,47.7744,22800.0
2016-06-22 13:35:00,56.93,56.93,56.88,56.92,15945.0,47.7744,47.7744,47.7324,47.766,15945.0
2016-06-22 13:40:00,56.92,56.97,56.92,56.97,11556.0,47.766,47.808,47.766,47.808,11556.0
2016-06-22 13:45:00,56.96,56.99,56.96,56.99,9676.0,47.7996,47.8247,47.7996,47.8247,9676.0
2016-06-22 13:50:00,56.99,57.13,56.99,57.13,17174.0,47.8247,47.9422,47.8247,47.9422,17174.0
2016-06-22 13:55:00,57.14,57.15,57.09,57.1,9397.0,47.9506,47.959,47.9087,47.9171,9397.0
2016-06-22 14:00:00,57.08,57.11,57.05,57.11,9925.0,47.9003,47.9254,47.8751,47.9254,9925.0
2016-06-22 14:05:00,57.1,57.14,57.02,57.02,9314.0,47.9171,47.9506,47.8499,47.8499,9314.0
2016-06-22 14:10:00,57.02,57.06,57.0,57.04,11003.0,47.8499,47.8835,47.8331,47.8667,11003.0
2016-06-22 14:15:00,57.05,57.07,57.02,57.04,11823.0,47.8751,47.8919,47.8499,47.8667,11823.0
2016-06-22 14:20:00,57.03,57.03,56.97,56.98,11420.0,47.8583,47.8583,47.808,47.8163,11420.0
2016-06-22 14:25:00,56.98,57.03,56.97,57.0,11200.0,47.8163,47.8583,47.808,47.8331,11200.0
2016-06-22 14:30:00,56.99,57.03,56.98,56.99,12000.0,47.8247,47.8583,47.8163,47.8247,12000.0
2016-06-22 14:35:00,56.99,56.99,56.89,56.9,14190.0,47.8247,47.8247,47.7408,47.7492,14190.0
2016-06-22 14:40:00,56.91,56.96,56.9,56.96,25120.0,47.7576,47.7996,47.7492,47.7996,25120.0
2016-06-22 14:45:00,56.96,56.98,56.92,56.93,9615.0,47.7996,47.8163,47.766,47.7744,9615.0
2016-06-22 14:50:00,56.92,56.98,56.9,56.98,15474.0,47.766,47.8163,47.7492,47.8163,15474.0
2016-06-22 14:55:00,56.98,57.01,56.97,57.01,10300.0,47.8163,47.8415,47.808,47.8415,10300.0
2016-06-22 15:00:00,57.0,57.08,56.98,57.06,14129.0,47.8331,47.9003,47.8163,47.8835,14129.0
2016-06-22 15:05:00,57.07,57.08,56.95,56.96,16970.0,47.8919,47.9003,47.7912,47.7996,16970.0
2016-06-22 15:10:00,56.96,56.96,56.92,56.93,12744.0,47.7996,47.7996,47.766,47.7744,12744.0
2016-06-22 15:15:00,56.92,56.95,56.92,56.94,16619.0,47.766,47.7912,47.766,47.7828,16619.0
2016-06-22 15:20:00,56.94,56.94,56.84,56.86,17013.0,47.7828,47.7828,47.6989,47.7156,17013.0
2016-06-22 15:25:00,56.85,56.86,56.8,56.8,18301.0,47.7073,47.7156,47.6653,47.6653,18301.0
2016-06-22 15:30:00,56.8,56.87,56.8,56.87,23322.0,47.6653,47.724,47.6653,47.724,23322.0
2016-06-22 15:35:00,56.88,56.92,56.84,56.91,27443.0,47.7324,47.766,47.6989,47.7576,27443.0
2016-06-22 15:40:00,56.92,56.93,56.87,56.88,29376.0,47.766,47.7744,47.724,47.7324,29376.0
2016-06-22 15:45:00,56.88,56.9,56.83,56.85,27403.0,47.7324,47.7492,47.6905,47.7073,27403.0
2016-06-22 15:50:00,56.84,56.88,56.8,56.88,49750.0,47.6989,47.7324,47.6653,47.7324,49750.0
2016-06-22 15:55:00,56.87,56.89,56.78,56.86,124219.0,47.724,47.7408,47.6485,47.7156,124219.0
2016-06-23 09:30:00,57.52,57.63,57.35,57.35,28206.0,48.2695,48.3618,48.1268,48.1268,28206.0
2016-06-23 09:35:00,57.4,57.5,57.32,57.39,40634.0,48.1688,48.2527,48.1017,48.1604,40634.0
2016-06-23 09:40:00,57.44,57.5,57.39,57.47,18714.0,48.2024,48.2527,48.1604,48.2275,18714.0
2016-06-23 09:45:00,57.48,57.56,57.44,57.44,26225.0,48.2359,48.3031,48.2024,48.2024,26225.0
2016-06-23 09:50:00,57.42,57.47,57.35,57.35,13080.0,48.1856,48.2275,48.1268,48.1268,13080.0
2016-06-23 09:55:00,57.36,57.49,57.36,57.49,11546.0,48.1352,48.2443,48.1352,48.2443,11546.0
2016-06-23 10:00:00,57.5,57.58,57.45,57.56,14273.0,48.2527,48.3199,48.2108,48.3031,14273.0
2016-06-23 10:05:00,57.55,57.58,57.51,57.54,12646.0,48.2947,48.3199,48.2611,48.2863,12646.0
2016-06-23 10:10:00,57.54,57.6,57.53,57.58,13848.0,48.2863,48.3366,48.2779,48.3199,13848.0
2016-06-23 10:15:00,57.58,57.61,57.55,57.55,13759.0,48.3199,48.345,48.2947,48.2947,13759.0
2016-06-23 10:20:00,57.53,57.6,57.5,57.57,16278.0,48.2779,48.3366,48.2527,48.3115,16278.0
2016-06-23 10:25:00,57.57,57.64,57.55,57.58,22361.0,48.3115,48.3702,48.2947,48.3199,22361.0
2016-06-23 10:30:00,57.55,57.59,57.5,57.54,21000.0,48.2947,48.3282,48.2527,48.2863,21000.0
2016-06-23 10:35:00,57.54,57.56,57.49,57.55,15200.0,48.2863,48.3031,48.2443,48.2947,15200.0
2016-06-23 10:40:00,57.56,57.61,57.56,57.57,6358.0,48.3031,48.345,48.3031,48.3115,6358.0
2016-06-23 10:45:00,57.57,57.57,57.51,57.53,6796.0,48.3115,48.3115,48.2611,48.2779,6796.0
2016-06-23 10:50:00,57.54,57.6,57.52,57.59,8541.0,48.2863,48.3366,48.2695,48.3282,8541.0
2016-06-23 10:55:00,57.58,57.66,57.58,57.63,12078.0,48.3199,48.387,48.3199,48.3618,12078.0
2016-06-23 11:00:00,57.62,57.69,57.6,57.67,10287.0,48.3534,48.4122,48.3366,48.3954,10287.0
2016-06-23 11:05:00,57.68,57.76,57.68,57.69,15086.0,48.4038,48.4709,48.4038,48.4122,15086.0
2016-06-23 11:10:00,57.66,57.71,57.65,57.7,11512.0,48.387,48.4289,48.3786,48.4206,11512.0
2016-06-23 11:15:00,57.7,57.75,57.7,57.7,8800.0,48.4206,48.4625,48.4206,48.4206,8800.0
2016-06-23 11:20:00,57.7,57.7,57.67,57.68,5300.0,48.4206,48.4206,48.3954,48.4038,5300.0
2016-06-23 11:25:00,57.69,57.71,57.65,57.7,11500.0,48.4122,48.4289,48.3786,48.4206,11500.0
2016-06-23 11:30:00,57.71,57.73,57.7,57.73,9416.0,48.4289,48.4457,48.4206,48.4457,9416.0
2016-06-23 11:35:00,57.74,57.76,57.68,57.69,8380.0,48.4541,48.4709,48.4038,48.4122,8380.0
2016-06-23 11:40:00,57.68,57.7,57.65,57.67,3917.0,48.4038,48.4206,48.3786,48.3954,3917.0
2016-06-23 11:45:00,57.67,57.68,57.65,57.67,4800.0,48.3954,48.4038,48.3786,48.3954,4800.0
2016-06-23 11:50:00,57.69,57.74,57.68,57.69,11537.0,48.4122,48.4541,48.4038,48.4122,11537.0
2016-06-23 11:55:00,57.69,57.72,57.66,57.68,3888.0,48.4122,48.4373,48.387,48.4038,3888.0
2016-06-23 12:00:00,57.68,57.73,57.68,57.68,5700.0,48.4038,48.4457,48.4038,48.4038,5700.0
2016-06-23 12:05:00,57.67,57.71,57.67,57.7,3263.0,48.3954,48.4289,48.3954,48.4206,3263.0
2016-06-23 12:10:00,57.7,57.74,57.67,57.72,9656.0,48.4206,48.4541,48.3954,48.4373,9656.0
2016-06-23 12:15:00,57.71,57.74,57.7,57.7,8940.0,48.4289,48.4541,48.4206,48.4206,8940.0
2016-06-23 12:20:00,57.69,57.74,57.69,57.72,3400.0,48.4122,48.4541,48.4122,48.4373,3400.0
2016-06-23 12:25:00,57.73,57.75,57.72,57.74,7304.0,48.4457,48.4625,48.4373,48.4541,7304.0
2016-06-23 12:30:00,57.74,57.77,57.72,57.77,7509.0,48.4541,48.4793,48.4373,48.4793,7509.0
2016-06-23 12:35:00,57.77,57.78,57.75,57.76,5900.0,48.4793,48.4877,48.4625,48.4709,5900.0
2016-06-23 12:40:00,57.76,57.78,57.7,57.7,6750.0,48.4709,48.4877,48.4206,48.4206,6750.0
2016-06-23 12:45:00,57.71,57.74,57.67,57.71,8335.0,48.4289,48.4541,48.3954,48.4289,8335.0
2016-06-23 12:50:00,57.71,57.75,57.71,57.74,15921.0,48.4289,48.4625,48.4289,48.4541,15921.0
2016-06-23 12:55:00,57.73,57.74,57.7,57.73,7654.0,48.4457,48.4541,48.4206,48.4457,7654.0
2016-06-23 13:00:00,57.73,57.74,57.71,57.73,4835.0,48.4457,48.4541,48.4289,48.4457,4835.0
2016-06-23 13:05:00,57.72,57.72,57.67,57.69,6025.0,48.4373,48.4373,48.3954,48.4122,6025.0
2016-06-23 13:10:00,57.68,57.7,57.66,57.68,5091.0,48.4038,48.4206,48.387,48.4038,5091.0
2016-06-23 13:15:00,57.67,57.72,57.66,57.71,4057.0,48.3954,48.4373,48.387,48.4289,4057.0
2016-06-23 13:20:00,57.7,57.74,57.69,57.69,3444.0,48.4206,48.4541,48.4122,48.4122,3444.0
2016-06-23 13:25:00,57.67,57.7,57.67,57.7,2100.0,48.3954,48.4206,48.3954,48.4206,2100.0
2016-06-23 13:30:00,57.71,57.74,57.68,57.72,7305.0,48.4289,48.4541,48.4038,48.4373,7305.0
2016-06-23 13:35:00,57.72,57.72,57.68,57.71,132355.0,48.4373,48.4373,48.4038,48.4289,132355.0
2016-06-23 13:40:00,57.71,57.73,57.67,57.72,9070.0,48.4289,48.4457,48.3954,48.4373,9070.0
2016-06-23 13:45:00,57.72,57.77,57.7,57.74,10879.0,48.4373,48.4793,48.4206,48.4541,10879.0
2016-06-23 13:50:00,57.73,57.75,57.7,57.73,12179.0,48.4457,48.4625,48.4206,48.4457,12179.0
2016-06-23 13:55:00,57.72,57.77,57.72,57.77,10920.0,48.4373,48.4793,48.4373,48.4793,10920.0
2016-06-23 14:00:00,57.76,57.77,57.7,57.73,10647.0,48.4709,48.4793,48.4206,48.4457,10647.0
2016-06-23 14:05:00,57.73,57.74,57.7,57.7,7254.0,48.4457,48.4541,48.4206,48.4206,7254.0
2016-06-23 14:10:00,57.7,57.78,57.7,57.77,8900.0,48.4206,48.4877,48.4206,48.4793,8900.0
2016-06-23 14:15:00,57.76,57.79,57.72,57.72,25201.0,48.4709,48.4961,48.4373,48.4373,25201.0
2016-06-23 14:20:00,57.71,57.72,57.64,57.65,16705.0,48.4289,48.4373,48.3702,48.3786,16705.0
2016-06-23 14:25:00,57.65,57.7,57.65,57.65,9029.0,48.3786,48.4206,48.3786,48.3786,9029.0
2016-06-23 14:30:00,57.65,57.69,57.64,57.67,8507.0,48.3786,48.4122,48.3702,48.3954,8507.0
2016-06-23 14:35:00,57.67,57.71,57.66,57.7,6794.0,48.3954,48.4289,48.387,48.4206,6794.0
2016-06-23 14:40:00,57.71,57.72,57.68,57.69,14686.0,48.4289,48.4373,48.4038,48.4122,14686.0
2016-06-23 14:45:00,57.68,57.76,57.68,57.73,26164.0,48.4038,48.4709,48.4038,48.4457,26164.0
2016-06-23 14:50:00,57.72,57.8,57.72,57.8,52505.0,48.4373,48.5045,48.4373,48.5045,52505.0
2016-06-23 14:55:00,57.8,57.81,57.75,57.75,37222.0,48.5045,48.5129,48.4625,48.4625,37222.0
2016-06-23 15:00:00,57.75,57.75,57.71,57.73,15305.0,48.4625,48.4625,48.4289,48.4457,15305.0
2016-06-23 15:05:00,57.72,57.73,57.7,57.72,4813.0,48.4373,48.4457,48.4206,48.4373,4813.0
2016-06-23 15:10:00,57.71,57.72,57.7,57.71,5835.0,48.4289,48.4373,48.4206,48.4289,5835.0
2016-06-23 15:15:00,57.71,57.72,57.68,57.69,6004.0,48.4289,48.4373,48.4038,48.4122,6004.0
2016-06-23 15:20:00,57.69,57.7,57.66,57.66,7880.0,48.4122,48.4206,48.387,48.387,7880.0
2016-06-23 15:25:00,57.66,57.67,57.65,57.66,9232.0,48.387,48.3954,48.3786,48.387,9232.0
2016-06-23 15:30:00,57.67,57.75,57.67,57.75,12280.0,48.3954,48.4625,48.3954,48.4625,12280.0
2016-06-23 15:35:00,57.74,57.81,57.74,57.8,18043.0,48.4541,48.5129,48.4541,48.5045,18043.0
2016-06-23 15:40:00,57.81,57.92,57.8,57.92,27947.0,48.5129,48.6052,48.5045,48.6052,27947.0
2016-06-23 15:45:00,57.92,57.98,57.92,57.97,18524.0,48.6052,48.6555,48.6052,48.6471,18524.0
2016-06-23 15:50:00,57.97,58.04,57.97,58.04,72675.0,48.6471,48.7059,48.6471,48.7059,72675.0
2016-06-23 15:55:00,58.03,58.12,58.02,58.11,152836.0,48.6975,48.773,48.6891,48.7646,152836.0
2016-06-24 09:30:00,54.68,55.81,54.68,55.74,118628.0,45.8862,46.8345,45.8862,46.7758,118628.0
2016-06-24 09:35:00,55.73,56.06,55.63,55.9,28724.0,46.7674,47.0443,46.6835,46.91,28724.0
2016-06-24 09:40:00,55.89,56.27,55.85,56.08,33761.0,46.9016,47.2205,46.8681,47.0611,33761.0
2016-06-24 09:45:00,56.08,56.18,55.88,56.09,27831.0,47.0611,47.145,46.8933,47.0695,27831.0
2016-06-24 09:50:00,56.01,56.1,55.86,56.1,20505.0,47.0023,47.0779,46.8765,47.0779,20505.0
2016-06-24 09:55:00,56.1,56.23,56.07,56.09,25609.0,47.0779,47.187,47.0527,47.0695,25609.0
2016-06-24 10:00:00,56.06,56.37,56.03,56.29,43109.0,47.0443,47.3045,47.0191,47.2373,43109.0
2016-06-24 10:05:00,56.29,56.29,56.14,56.28,32194.0,47.2373,47.2373,47.1114,47.2289,32194.0
2016-06-24 10:10:00,56.3,56.35,56.16,56.2,31954.0,47.2457,47.2877,47.1282,47.1618,31954.0
2016-06-24 10:15:00,56.2,56.22,56.08,56.11,40766.0,47.1618,47.1786,47.0611,47.0863,40766.0
2016-06-24 10:20:00,56.1,56.16,56.02,56.07,55846.0,47.0779,47.1282,47.0107,47.0527,55846.0
2016-06-24 10:25:00,56.07,56.1,55.95,56.01,22403.0,47.0527,47.0779,46.952,47.0023,22403.0
2016-06-24 10:30:00,56.0,56.08,55.88,55.88,24583.0,46.994,47.0611,46.8933,46.8933,24583.0
2016-06-24 10:35:00,55.88,56.1,55.82,56.09,45252.0,46.8933,47.0779,46.8429,47.0695,45252.0
2016-06-24 10:40:00,56.09,56.09,55.96,55.99,14040.0,47.0695,47.0695,46.9604,46.9856,14040.0
2016-06-24 10:45:00,55.96,56.03,55.84,55.85,26150.0,46.9604,47.0191,46.8597,46.8681,26150.0
2016-06-24 10:50:00,55.85,55.86,55.8,55.83,13852.0,46.8681,46.8765,46.8261,46.8513,13852.0
2016-06-24 10:55:00,55.85,55.89,55.65,55.68,26918.0,46.8681,46.9016,46.7002,46.7254,26918.0
2016-06-24 11:00:00,55.69,55.7,55.59,55.59,19895.0,46.7338,46.7422,46.6499,46.6499,19895.0
2016-06-24 11:05:00,55.59,55.76,55.57,55.76,25415.0,46.6499,46.7926,46.6331,46.7926,25415.0
2016-06-24 11:10:00,55.75,55.75,55.63,55.68,16119.0,46.7842,46.7842,46.6835,46.7254,16119.0
2016-06-24 11:15:00,55.68,55.71,55.6,55.62,26268.0,46.7254,46.7506,46.6583,46.6751,26268.0
2016-06-24 11:20:00,55.6,55.65,55.5,55.52,26285.0,46.6583,46.7002,46.5744,46.5911,26285.0
2016-06-24 11:25:00,55.51,55.68,55.47,55.68,20549.0,46.5828,46.7254,46.5492,46.7254,20549.0
2016-06-24 11:30:00,55.67,55.78,55.63,55.67,20635.0,46.717,46.8093,46.6835,46.717,20635.0
2016-06-24 11:35:00,55.67,55.71,55.63,55.67,15577.0,46.717,46.7506,46.6835,46.717,15577.0
2016-06-24 11:40:00,55.65,55.72,55.62,55.71,24442.0,46.7002,46.759,46.6751,46.7506,24442.0
2016-06-24 11:45:00,55.71,55.88,55.64,55.66,42578.0,46.7506,46.8933,46.6919,46.7086,42578.0
2016-06-24 11:50:00,55.67,55.73,55.63,55.71,26840.0,46.717,46.7674,46.6835,46.7506,26840.0
2016-06-24 11:55:00,55.7,55.81,55.7,55.81,17958.0,46.7422,46.8345,46.7422,46.8345,17958.0
2016-06-24 12:00:00,55.81,55.84,55.7,55.72,20408.0,46.8345,46.8597,46.7422,46.759,20408.0
2016-06-24 12:05:00,55.73,55.73,55.61,55.61,24733.0,46.7674,46.7674,46.6667,46.6667,24733.0
2016-06-24 12:10:00,55.61,55.63,55.58,55.6,91711.0,46.6667,46.6835,46.6415,46.6583,91711.0
2016-06-24 12:15:00,55.6,55.6,55.53,55.56,19027.0,46.6583,46.6583,46.5995,46.6247,19027.0
2016-06-24 12:20:00,55.54,55.61,55.52,55.52,22867.0,46.6079,46.6667,46.5911,46.5911,22867.0
2016-06-24 12:25:00,55.53,55.54,55.46,55.53,29261.0,46.5995,46.6079,46.5408,46.5995,29261.0
2016-06-24 12:30:00,55.52,55.54,55.4,55.4,18591.0,46.5911,46.6079,46.4904,46.4904,18591.0
2016-06-24 12:35:00,55.39,55.44,55.39,55.41,12200.0,46.4821,46.524,46.4821,46.4988,12200.0
2016-06-24 12:40:00,55.4,55.41,55.28,55.33,16032.0,46.4904,46.4988,46.3897,46.4317,16032.0
2016-06-24 12:45:00,55.32,55.33,55.21,55.21,15105.0,46.4233,46.4317,46.331,46.331,15105.0
2016-06-24 12:50:00,55.22,55.23,55.12,55.17,10784.0,46.3394,46.3478,46.2555,46.2974,10784.0
2016-06-24 12:55:00,55.2,55.22,55.08,55.16,12775.0,46.3226,46.3394,46.2219,46.289,12775.0
2016-06-24 13:00:00,55.15,55.33,55.13,55.31,16281.0,46.2807,46.4317,46.2639,46.4149,16281.0
2016-06-24 13:05:00,55.29,55.29,55.21,55.24,11049.0,46.3981,46.3981,46.331,46.3562,11049.0
2016-06-24 13:10:00,55.23,55.37,55.2,55.37,15981.0,46.3478,46.4653,46.3226,46.4653,15981.0
2016-06-24 13:15:00,55.39,55.4,55.28,55.32,8529.0,46.4821,46.4904,46.3897,46.4233,8529.0
2016-06-24 13:20:00,55.33,55.35,55.2,55.26,9101.0,46.4317,46.4485,46.3226,46.373,9101.0
2016-06-24 13:25:00,55.25,55.25,55.18,55.21,10018.0,46.3646,46.3646,46.3058,46.331,10018.0
2016-06-24 13:30:00,55.2,55.26,55.17,55.23,11855.0,46.3226,46.373,46.2974,46.3478,11855.0
2016-06-24 13:35:00,55.24,55.29,55.23,55.23,16725.0,46.3562,46.3981,46.3478,46.3478,16725.0
2016-06-24 13:40:00,55.23,55.24,55.11,55.11,15646.0,46.3478,46.3562,46.2471,46.2471,15646.0
2016-06-24 13:45:00,55.11,55.11,55.01,55.03,11628.0,46.2471,46.2471,46.1632,46.18,11628.0
2016-06-24 13:50:00,55.04,55.05,54.95,55.04,9511.0,46.1883,46.1967,46.1128,46.1883,9511.0
2016-06-24 13:55:00,55.03,55.06,54.98,55.01,17627.0,46.18,46.2051,46.138,46.1632,17627.0
2016-06-24 14:00:00,55.02,55.13,55.01,55.13,16066.0,46.1716,46.2639,46.1632,46.2639,16066.0
2016-06-24 14:05:00,55.14,55.15,55.05,55.09,12085.0,46.2723,46.2807,46.1967,46.2303,12085.0
2016-06-24 14:10:00,55.09,55.13,55.07,55.1,17873.0,46.2303,46.2639,46.2135,46.2387,17873.0
2016-06-24 14:15:00,55.1,55.11,54.97,54.97,16639.0,46.2387,46.2471,46.1296,46.1296,16639.0
2016-06-24 14:20:00,54.96,54.99,54.92,54.95,24187.0,46.1212,46.1464,46.0876,46.1128,24187.0
2016-06-24 14:25:00,54.95,55.02,54.94,54.99,22802.0,46.1128,46.1716,46.1044,46.1464,22802.0
2016-06-24 14:30:00,54.99,55.0,54.84,54.88,35869.0,46.1464,46.1548,46.0205,46.0541,35869.0
2016-06-24 14:35:00,54.89,54.95,54.83,54.94,27592.0,46.0625,46.1128,46.0121,46.1044,27592.0
2016-06-24 14:40:00,54.94,55.02,54.91,55.01,37432.0,46.1044,46.1716,46.0793,46.1632,37432.0
2016-06-24 14:45:00,55.01,55.04,54.92,55.04,24642.0,46.1632,46.1883,46.0876,46.1883,24642.0
2016-06-24 14:50:00,55.05,55.23,55.04,55.22,26848.0,46.1967,46.3478,46.1883,46.3394,26848.0
2016-06-24 14:55:00,55.23,55.32,55.13,55.14,34245.0,46.3478,46.4233,46.2639,46.2723,34245.0
2016-06-24 15:00:00,55.13,55.18,55.09,55.1,12300.0,46.2639,46.3058,46.2303,46.2387,12300.0
2016-06-24 15:05:00,55.12,55.12,55.01,55.04,13440.0,46.2555,46.2555,46.1632,46.1883,13440.0
2016-06-24 15:10:00,55.02,55.04,54.85,54.91,19560.0,46.1716,46.1883,46.0289,46.0793,19560.0
2016-06-24 15:15:00,54.9,54.91,54.75,54.77,33728.0,46.0709,46.0793,45.945,45.9618,33728.0
2016-06-24 15:20:00,54.79,54.88,54.76,54.78,22023.0,45.9785,46.0541,45.9534,45.9702,22023.0
2016-06-24 15:25:00,54.79,54.88,54.78,54.81,28429.0,45.9785,46.0541,45.9702,45.9953,28429.0
2016-06-24 15:30:00,54.8,54.96,54.79,54.96,56418.0,45.9869,46.1212,45.9785,46.1212,56418.0
2016-06-24 15:35:00,54.97,55.1,54.89,54.97,63185.0,46.1296,46.2387,46.0625,46.1296,63185.0
2016-06-24 15:40:00,54.96,55.15,54.95,55.13,60918.0,46.1212,46.2807,46.1128,46.2639,60918.0
2016-06-24 15:45:00,55.14,55.27,55.11,55.21,56628.0,46.2723,46.3814,46.2471,46.331,56628.0
2016-06-24 15:50:00,55.3,55.42,55.2,55.34,195408.0,46.4065,46.5072,46.3226,46.4401,195408.0
2016-06-24 15:55:00,55.34,55.36,54.98,55.04,407257.0,46.4401,46.4569,46.138,46.1883,407257.0
2016-06-27 09:30:00,53.86,54.18,53.86,54.01,109089.0,45.1981,45.4667,45.1981,45.324,109089.0
2016-06-27 09:35:00,54.02,54.02,53.64,53.74,41811.0,45.3324,45.3324,45.0135,45.0974,41811.0
2016-06-27 09:40:00,53.75,53.83,53.42,53.54,62224.0,45.1058,45.1729,44.8289,44.9296,62224.0
2016-06-27 09:45:00,53.52,53.76,53.47,53.56,22963.0,44.9128,45.1142,44.8708,44.9464,22963.0
2016-06-27 09:50:00,53.54,53.72,53.51,53.51,15500.0,44.9296,45.0806,44.9044,44.9044,15500.0
2016-06-27 09:55:00,53.55,53.57,53.36,53.37,19882.0,44.938,44.9548,44.7785,44.7869,19882.0
2016-06-27 10:00:00,53.36,53.49,53.25,53.29,42465.0,44.7785,44.8876,44.6862,44.7198,42465.0
2016-06-27 10:05:00,53.27,53.27,52.93,52.97,60037.0,44.703,44.703,44.4177,44.4512,60037.0
2016-06-27 10:10:00,52.96,53.0,52.79,52.81,32475.0,44.4429,44.4764,44.3002,44.317,32475.0
2016-06-27 10:15:00,52.82,52.88,52.7,52.74,26167.0,44.3254,44.3757,44.2247,44.2582,26167.0
2016-06-27 10:20:00,52.75,52.91,52.73,52.76,51489.0,44.2666,44.4009,44.2498,44.275,51489.0
2016-06-27 10:25:00,52.75,52.76,52.6,52.65,26215.0,44.2666,44.275,44.1408,44.1827,26215.0
2016-06-27 10:30:00,52.65,52.7,52.58,52.7,35949.0,44.1827,44.2247,44.124,44.2247,35949.0
2016-06-27 10:35:00,52.71,52.84,52.64,52.67,66310.0,44.2331,44.3422,44.1743,44.1995,66310.0
2016-06-27 10:40:00,52.68,52.75,52.59,52.63,26085.0,44.2079,44.2666,44.1324,44.1659,26085.0
2016-06-27 10:45:00,52.61,52.62,52.42,52.47,24498.0,44.1491,44.1575,43.9897,44.0317,24498.0
2016-06-27 10:50:00,52.46,52.48,52.36,52.45,27635.0,44.0233,44.04,43.9393,44.0149,27635.0
2016-06-27 10:55:00,52.47,52.54,52.37,52.4,18136.0,44.0317,44.0904,43.9477,43.9729,18136.0
2016-06-27 11:00:00,52.37,52.48,52.32,52.47,18254.0,43.9477,44.04,43.9058,44.0317,18254.0
2016-06-27 11:05:00,52.46,52.57,52.44,52.54,22892.0,44.0233,44.1156,44.0065,44.0904,22892.0
2016-06-27 11:10:00,52.54,52.54,52.35,52.38,49660.0,44.0904,44.0904,43.931,43.9561,49660.0
2016-06-27 11:15:00,52.37,52.44,52.23,52.42,90995.0,43.9477,44.0065,43.8303,43.9897,90995.0
2016-06-27 11:20:00,52.43,52.52,52.39,52.42,55050.0,43.9981,44.0736,43.9645,43.9897,55050.0
2016-06-27 11:25:00,52.42,52.66,52.39,52.64,36229.0,43.9897,44.1911,43.9645,44.1743,36229.0
2016-06-27 11:30:00,52.63,52.73,52.59,52.66,50309.0,44.1659,44.2498,44.1324,44.1911,50309.0
2016-06-27 11:35:00,52.67,52.75,52.61,52.71,38965.0,44.1995,44.2666,44.1491,44.2331,38965.0
2016-06-27 11:40:00,52.69,52.74,52.66,52.74,36947.0,44.2163,44.2582,44.1911,44.2582,36947.0
2016-06-27 11:45:00,52.75,52.87,52.7,52.78,34501.0,44.2666,44.3673,44.2247,44.2918,34501.0
2016-06-27 11:50:00,52.78,52.81,52.7,52.73,59591.0,44.2918,44.317,44.2247,44.2498,59591.0
2016-06-27 11:55:00,52.72,52.74,52.63,52.65,21226.0,44.2415,44.2582,44.1659,44.1827,21226.0
2016-06-27 12:00:00,52.64,52.66,52.59,52.65,24203.0,44.1743,44.1911,44.1324,44.1827,24203.0
2016-06-27 12:05:00,52.67,52.67,52.58,52.59,28905.0,44.1995,44.1995,44.124,44.1324,28905.0
2016-06-27 12:10:00,52.6,52.63,52.48,52.56,31954.0,44.1408,44.1659,44.04,44.1072,31954.0
2016-06-27 12:15:00,52.53,52.66,52.53,52.64,15306.0,44.082,44.1911,44.082,44.1743,15306.0
2016-06-27 12:20:00,52.63,52.66,52.59,52.64,14164.0,44.1659,44.1911,44.1324,44.1743,14164.0
2016-06-27 12:25:00,52.64,52.7,52.62,52.64,18050.0,44.1743,44.2247,44.1575,44.1743,18050.0
2016-06-27 12:30:00,52.64,52.68,52.57,52.6,19501.0,44.1743,44.2079,44.1156,44.1408,19501.0
2016-06-27 12:35:00,52.59,52.6,52.47,52.48,20196.0,44.1324,44.1408,44.0317,44.04,20196.0
2016-06-27 12:40:00,52.47,52.47,52.37,52.39,24626.0,44.0317,44.0317,43.9477,43.9645,24626.0
2016-06-27 12:45:00,52.38,52.44,52.36,52.43,17450.0,43.9561,44.0065,43.9393,43.9981,17450.0
2016-06-27 12:50:00,52.44,52.48,52.36,52.39,15690.0,44.0065,44.04,43.9393,43.9645,15690.0
2016-06-27 12:55:00,52.39,52.47,52.39,52.47,23621.0,43.9645,44.0317,43.9645,44.0317,23621.0
2016-06-27 13:00:00,52.47,52.6,52.44,52.56,48045.0,44.0317,44.1408,44.0065,44.1072,48045.0
2016-06-27 13:05:00,52.56,52.61,52.56,52.56,16321.0,44.1072,44.1491,44.1072,44.1072,16321.0
2016-06-27 13:10:00,52.56,52.61,52.55,52.59,16556.0,44.1072,44.1491,44.0988,44.1324,16556.0
2016-06-27 13:15:00,52.59,52.67,52.59,52.62,17355.0,44.1324,44.1995,44.1324,44.1575,17355.0
2016-06-27 13:20:00,52.61,52.68,52.61,52.65,15806.0,44.1491,44.2079,44.1491,44.1827,15806.0
2016-06-27 13:25:00,52.64,52.72,52.63,52.7,24740.0,44.1743,44.2415,44.1659,44.2247,24740.0
2016-06-27 13:30:00,52.7,52.71,52.61,52.68,54414.0,44.2247,44.2331,44.1491,44.2079,54414.0
2016-06-27 13:35:00,52.68,52.69,52.55,52.63,41364.0,44.2079,44.2163,44.0988,44.1659,41364.0
2016-06-27 13:40:00,52.63,52.65,52.52,52.53,31737.0,44.1659,44.1827,44.0736,44.082,31737.0
2016-06-27 13:45:00,52.52,52.61,52.49,52.56,17381.0,44.0736,44.1491,44.0484,44.1072,17381.0
2016-06-27 13:50:00,52.56,52.63,52.53,52.61,21051.0,44.1072,44.1659,44.082,44.1491,21051.0
2016-06-27 13:55:00,52.61,52.62,52.53,52.59,18955.0,44.1491,44.1575,44.082,44.1324,18955.0
2016-06-27 14:00:00,52.58,52.63,52.51,52.53,16555.0,44.124,44.1659,44.0652,44.082,16555.0
2016-06-27 14:05:00,52.53,52.56,52.42,52.42,18051.0,44.082,44.1072,43.9897,43.9897,18051.0
2016-06-27 14:10:00,52.43,52.49,52.39,52.42,13946.0,43.9981,44.0484,43.9645,43.9897,13946.0
2016-06-27 14:15:00,52.39,52.42,52.32,52.32,16406.0,43.9645,43.9897,43.9058,43.9058,16406.0
2016-06-27 14:20:00,52.35,52.42,52.35,52.37,18001.0,43.931,43.9897,43.931,43.9477,18001.0
2016-06-27 14:25:00,52.36,52.5,52.35,52.48,18117.0,43.9393,44.0568,43.931,44.04,18117.0
2016-06-27 14:30:00,52.48,52.48,52.38,52.39,17411.0,44.04,44.04,43.9561,43.9645,17411.0
2016-06-27 14:35:00,52.39,52.49,52.37,52.43,22596.0,43.9645,44.0484,43.9477,43.9981,22596.0
2016-06-27 14:40:00,52.43,52.43,52.31,52.34,20571.0,43.9981,43.9981,43.8974,43.9226,20571.0
2016-06-27 14:45:00,52.34,52.36,52.17,52.2,27766.0,43.9226,43.9393,43.7799,43.8051,27766.0
2016-06-27 14:50:00,52.2,52.25,52.18,52.21,39755.0,43.8051,43.847,43.7883,43.8135,39755.0
2016-06-27 14:55:00,52.21,52.26,52.18,52.24,45801.0,43.8135,43.8554,43.7883,43.8386,45801.0
2016-06-27 15:00:00,52.25,52.3,52.25,52.3,29887.0,43.847,43.889,43.847,43.889,29887.0
2016-06-27 15:05:00,52.3,52.37,52.29,52.3,28454.0,43.889,43.9477,43.8806,43.889,28454.0
2016-06-27 15:10:00,52.3,52.39,52.3,52.37,24815.0,43.889,43.9645,43.889,43.9477,24815.0
2016-06-27 15:15:00,52.37,52.37,52.27,52.29,37169.0,43.9477,43.9477,43.8638,43.8806,37169.0
2016-06-27 15:20:00,52.29,52.3,52.17,52.2,29347.0,43.8806,43.889,43.7799,43.8051,29347.0
2016-06-27 15:25:00,52.19,52.33,52.19,52.33,25178.0,43.7967,43.9142,43.7967,43.9142,25178.0
2016-06-27 15:30:00,52.33,52.45,52.29,52.44,40656.0,43.9142,44.0149,43.8806,44.0065,40656.0
2016-06-27 15:35:00,52.44,52.64,52.4,52.63,64480.0,44.0065,44.1743,43.9729,44.1659,64480.0
2016-06-27 15:40:00,52.62,52.71,52.61,52.71,137155.0,44.1575,44.2331,44.1491,44.2331,137155.0
2016-06-27 15:45:00,52.72,52.76,52.61,52.72,70550.0,44.2415,44.275,44.1491,44.2415,70550.0
2016-06-27 15:50:00,52.71,52.71,52.6,52.64,80489.0,44.2331,44.2331,44.1408,44.1743,80489.0
2016-06-27 15:55:00,52.63,52.64,52.53,52.55,119163.0,44.1659,44.1743,44.082,44.0988,119163.0
2016-06-28 09:30:00,53.53,53.6,53.11,53.38,89959.0,44.9212,44.9799,44.5687,44.7953,89959.0
2016-06-28 09:35:00,53.36,53.48,53.12,53.45,54839.0,44.7785,44.8792,44.5771,44.8541,54839.0
2016-06-28 09:40:00,53.45,53.67,53.3,53.64,51415.0,44.8541,45.0387,44.7282,45.0135,51415.0
2016-06-28 09:45:00,53.66,53.83,53.6,53.77,34486.0,45.0303,45.1729,44.9799,45.1226,34486.0
2016-06-28 09:50:00,53.8,53.92,53.73,53.89,44515.0,45.1478,45.2485,45.089,45.2233,44515.0
2016-06-28 09:55:00,53.89,54.04,53.89,54.04,40279.0,45.2233,45.3492,45.2233,45.3492,40279.0
2016-06-28 10:00:00,54.03,54.1,53.91,54.08,65091.0,45.3408,45.3995,45.2401,45.3827,65091.0
2016-06-28 10:05:00,54.08,54.1,53.83,53.93,48605.0,45.3827,45.3995,45.1729,45.2569,48605.0
2016-06-28 10:10:00,53.94,53.99,53.93,53.98,36268.0,45.2652,45.3072,45.2569,45.2988,36268.0
2016-06-28 10:15:00,53.98,54.04,53.95,54.01,42064.0,45.2988,45.3492,45.2736,45.324,42064.0
2016-06-28 10:20:00,54.02,54.05,53.94,53.94,34615.0,45.3324,45.3576,45.2652,45.2652,34615.0
2016-06-28 10:25:00,53.93,53.97,53.9,53.95,29548.0,45.2569,45.2904,45.2317,45.2736,29548.0
2016-06-28 10:30:00,53.94,53.95,53.9,53.93,47417.0,45.2652,45.2736,45.2317,45.2569,47417.0
2016-06-28 10:35:00,53.93,53.93,53.71,53.71,42893.0,45.2569,45.2569,45.0722,45.0722,42893.0
2016-06-28 10:40:00,53.7,53.71,53.61,53.69,31890.0,45.0638,45.0722,44.9883,45.0555,31890.0
2016-06-28 10:45:00,53.67,53.72,53.63,53.63,19864.0,45.0387,45.0806,45.0051,45.0051,19864.0
2016-06-28 10:50:00,53.63,53.69,53.59,53.68,19132.0,45.0051,45.0555,44.9715,45.0471,19132.0
2016-06-28 10:55:00,53.68,53.72,53.61,53.61,25638.0,45.0471,45.0806,44.9883,44.9883,25638.0
2016-06-28 11:00:00,53.6,53.64,53.51,53.51,21700.0,44.9799,45.0135,44.9044,44.9044,21700.0
2016-06-28 11:05:00,53.5,53.51,53.4,53.41,20594.0,44.896,44.9044,44.8121,44.8205,20594.0
2016-06-28 11:10:00,53.4,53.47,53.38,53.43,18558.0,44.8121,44.8708,44.7953,44.8373,18558.0
2016-06-28 11:15:00,53.42,53.5,53.38,53.49,18603.0,44.8289,44.896,44.7953,44.8876,18603.0
2016-06-28 11:20:00,53.49,53.58,53.46,53.46,21594.0,44.8876,44.9631,44.8624,44.8624,21594.0
2016-06-28 11:25:00,53.47,53.47,53.36,53.39,15737.0,44.8708,44.8708,44.7785,44.8037,15737.0
2016-06-28 11:30:00,53.39,53.52,53.36,53.51,13825.0,44.8037,44.9128,44.7785,44.9044,13825.0
2016-06-28 11:35:00,53.5,53.55,53.47,53.51,14226.0,44.896,44.938,44.8708,44.9044,14226.0
2016-06-28 11:40:00,53.5,53.57,53.48,53.54,17780.0,44.896,44.9548,44.8792,44.9296,17780.0
2016-06-28 11:45:00,53.54,53.61,53.54,53.59,16531.0,44.9296,44.9883,44.9296,44.9715,16531.0
2016-06-28 11:50:00,53.59,53.64,53.55,53.61,14218.0,44.9715,45.0135,44.938,44.9883,14218.0
2016-06-28 11:55:00,53.61,53.68,53.59,53.59,11800.0,44.9883,45.0471,44.9715,44.9715,11800.0
2016-06-28 12:00:00,53.59,53.61,53.53,53.55,16304.0,44.9715,44.9883,44.9212,44.938,16304.0
2016-06-28 12:05:00,53.54,53.57,53.52,53.57,18337.0,44.9296,44.9548,44.9128,44.9548,18337.0
2016-06-28 12:10:00,53.57,53.6,53.55,53.56,14296.0,44.9548,44.9799,44.938,44.9464,14296.0
2016-06-28 12:15:00,53.56,53.61,53.56,53.6,14903.0,44.9464,44.9883,44.9464,44.9799,14903.0
2016-06-28 12:20:00,53.6,53.61,53.58,53.58,17100.0,44.9799,44.9883,44.9631,44.9631,17100.0
2016-06-28 12:25:00,53.59,53.61,53.56,53.58,11975.0,44.9715,44.9883,44.9464,44.9631,11975.0
2016-06-28 12:30:00,53.58,53.68,53.58,53.66,14387.0,44.9631,45.0471,44.9631,45.0303,14387.0
2016-06-28 12:35:00,53.67,53.71,53.65,53.71,13739.0,45.0387,45.0722,45.0219,45.0722,13739.0
2016-06-28 12:40:00,53.72,53.76,53.68,53.7,20082.0,45.0806,45.1142,45.0471,45.0638,20082.0
2016-06-28 12:45:00,53.69,53.7,53.66,53.69,12784.0,45.0555,45.0638,45.0303,45.0555,12784.0
2016-06-28 12:50:00,53.68,53.72,53.67,53.72,12607.0,45.0471,45.0806,45.0387,45.0806,12607.0
2016-06-28 12:55:00,53.71,53.71,53.65,53.68,17295.0,45.0722,45.0722,45.0219,45.0471,17295.0
2016-06-28 13:00:00,53.67,53.67,53.6,53.62,19429.0,45.0387,45.0387,44.9799,44.9967,19429.0
2016-06-28 13:05:00,53.61,53.66,53.6,53.62,16483.0,44.9883,45.0303,44.9799,44.9967,16483.0
2016-06-28 13:10:00,53.63,53.7,53.61,53.69,11295.0,45.0051,45.0638,44.9883,45.0555,11295.0
2016-06-28 13:15:00,53.69,53.69,53.57,53.58,18088.0,45.0555,45.0555,44.9548,44.9631,18088.0
2016-06-28 13:20:00,53.58,53.58,53.46,53.47,18321.0,44.9631,44.9631,44.8624,44.8708,18321.0
2016-06-28 13:25:00,53.45,53.52,53.44,53.46,11746.0,44.8541,44.9128,44.8457,44.8624,11746.0
2016-06-28 13:30:00,53.46,53.49,53.41,53.42,20448.0,44.8624,44.8876,44.8205,44.8289,20448.0
2016-06-28 13:35:00,53.42,53.51,53.42,53.5,11986.0,44.8289,44.9044,44.8289,44.896,11986.0
2016-06-28 13:40:00,53.5,53.6,53.5,53.56,13652.0,44.896,44.9799,44.896,44.9464,13652.0
2016-06-28 13:45:00,53.55,53.56,53.51,53.52,13458.0,44.938,44.9464,44.9044,44.9128,13458.0
2016-06-28 13:50:00,53.52,53.57,53.5,53.53,13491.0,44.9128,44.9548,44.896,44.9212,13491.0
2016-06-28 13:55:00,53.54,53.6,53.53,53.57,25366.0,44.9296,44.9799,44.9212,44.9548,25366.0
2016-06-28 14:00:00,53.57,53.62,53.55,53.57,30630.0,44.9548,44.9967,44.938,44.9548,30630.0
2016-06-28 14:05:00,53.57,53.59,53.5,53.52,33652.0,44.9548,44.9715,44.896,44.9128,33652.0
2016-06-28 14:10:00,53.52,53.57,53.5,53.54,44348.0,44.9128,44.9548,44.896,44.9296,44348.0
2016-06-28 14:15:00,53.55,53.64,53.55,53.64,24126.0,44.938,45.0135,44.938,45.0135,24126.0
2016-06-28 14:20:00,53.64,53.64,53.58,53.59,19519.0,45.0135,45.0135,44.9631,44.9715,19519.0
2016-06-28 14:25:00,53.58,53.66,53.57,53.64,17008.0,44.9631,45.0303,44.9548,45.0135,17008.0
2016-06-28 14:30:00,53.65,53.8,53.64,53.79,26951.0,45.0219,45.1478,45.0135,45.1394,26951.0
2016-06-28 14:35:00,53.78,53.91,53.78,53.89,20028.0,45.131,45.2401,45.131,45.2233,20028.0
2016-06-28 14:40:00,53.89,53.93,53.88,53.91,24014.0,45.2233,45.2569,45.2149,45.2401,24014.0
2016-06-28 14:45:00,53.91,53.96,53.9,53.95,16878.0,45.2401,45.282,45.2317,45.2736,16878.0
2016-06-28 14:50:00,53.95,54.09,53.94,54.06,32699.0,45.2736,45.3911,45.2652,45.3659,32699.0
2016-06-28 14:55:00,54.07,54.16,54.06,54.09,26692.0,45.3743,45.4499,45.3659,45.3911,26692.0
2016-06-28 15:00:00,54.08,54.1,54.06,54.07,42922.0,45.3827,45.3995,45.3659,45.3743,42922.0
2016-06-28 15:05:00,54.08,54.15,54.07,54.1,37317.0,45.3827,45.4415,45.3743,45.3995,37317.0
2016-06-28 15:10:00,54.1,54.26,54.09,54.23,51051.0,45.3995,45.5338,45.3911,45.5086,51051.0
2016-06-28 15:15:00,54.22,54.22,54.14,54.15,35812.0,45.5002,45.5002,45.4331,45.4415,35812.0
2016-06-28 15:20:00,54.14,54.14,54.08,54.12,40959.0,45.4331,45.4331,45.3827,45.4163,40959.0
2016-06-28 15:25:00,54.12,54.12,53.98,54.07,41495.0,45.4163,45.4163,45.2988,45.3743,41495.0
2016-06-28 15:30:00,54.07,54.16,54.07,54.08,191962.0,45.3743,45.4499,45.3743,45.3827,191962.0
2016-06-28 15:35:00,54.08,54.24,54.08,54.23,74808.0,45.3827,45.517,45.3827,45.5086,74808.0
2016-06-28 15:40:00,54.23,54.24,54.17,54.19,96133.0,45.5086,45.517,45.4583,45.475,96133.0
2016-06-28 15:45:00,54.19,54.29,54.19,54.28,60413.0,45.475,45.559,45.475,45.5506,60413.0
2016-06-28 15:50:00,54.28,54.3,54.22,54.25,95097.0,45.5506,45.5674,45.5002,45.5254,95097.0
2016-06-28 15:55:00,54.26,54.32,54.25,54.31,165569.0,45.5338,45.5841,45.5254,45.5757,165569.0
2016-06-29 09:30:00,54.69,55.15,54.61,55.01,35926.0,45.8946,46.2807,45.8275,46.1632,35926.0
2016-06-29 09:35:00,55.03,55.04,54.72,54.9,44985.0,46.18,46.1883,45.9198,46.0709,44985.0
2016-06-29 09:40:00,54.87,54.92,54.63,54.76,26943.0,46.0457,46.0876,45.8443,45.9534,26943.0
2016-06-29 09:45:00,54.79,54.93,54.72,54.89,31425.0,45.9785,46.096,45.9198,46.0625,31425.0
2016-06-29 09:50:00,54.9,55.16,54.89,55.1,32797.0,46.0709,46.289,46.0625,46.2387,32797.0
2016-06-29 09:55:00,55.13,55.19,54.97,54.97,26771.0,46.2639,46.3142,46.1296,46.1296,26771.0
2016-06-29 10:00:00,54.99,55.21,54.97,55.09,27406.0,46.1464,46.331,46.1296,46.2303,27406.0
2016-06-29 10:05:00,55.07,55.14,55.0,55.01,18012.0,46.2135,46.2723,46.1548,46.1632,18012.0
2016-06-29 10:10:00,55.01,55.11,55.0,55.06,22156.0,46.1632,46.2471,46.1548,46.2051,22156.0
2016-06-29 10:15:00,55.07,55.07,54.98,55.02,20121.0,46.2135,46.2135,46.138,46.1716,20121.0
2016-06-29 10:20:00,55.03,55.06,54.93,54.94,22875.0,46.18,46.2051,46.096,46.1044,22875.0
2016-06-29 10:25:00,54.94,54.96,54.82,54.83,33716.0,46.1044,46.1212,46.0037,46.0121,33716.0
2016-06-29 10:30:00,54.83,54.95,54.8,54.83,36607.0,46.0121,46.1128,45.9869,46.0121,36607.0
2016-06-29 10:35:00,54.83,54.84,54.76,54.77,19117.0,46.0121,46.0205,45.9534,45.9618,19117.0
2016-06-29 10:40:00,54.78,54.85,54.75,54.79,22858.0,45.9702,46.0289,45.945,45.9785,22858.0
2016-06-29 10:45:00,54.79,54.94,54.76,54.93,20590.0,45.9785,46.1044,45.9534,46.096,20590.0
2016-06-29 10:50:00,54.93,55.04,54.89,54.91,24859.0,46.096,46.1883,46.0625,46.0793,24859.0
2016-06-29 10:55:00,54.91,55.04,54.9,55.03,44860.0,46.0793,46.1883,46.0709,46.18,44860.0
2016-06-29 11:00:00,55.03,55.13,55.01,55.13,21968.0,46.18,46.2639,46.1632,46.2639,21968.0
2016-06-29 11:05:00,55.12,55.12,55.05,55.06,24622.0,46.2555,46.2555,46.1967,46.2051,24622.0
2016-06-29 11:10:00,55.08,55.12,55.04,55.1,17931.0,46.2219,46.2555,46.1883,46.2387,17931.0
2016-06-29 11:15:00,55.11,55.16,55.07,55.07,26659.0,46.2471,46.289,46.2135,46.2135,26659.0
2016-06-29 11:20:00,55.08,55.12,55.05,55.08,28330.0,46.2219,46.2555,46.1967,46.2219,28330.0
2016-06-29 11:25:00,55.09,55.22,55.09,55.22,25328.0,46.2303,46.3394,46.2303,46.3394,25328.0
2016-06-29 11:30:00,55.22,55.27,55.19,55.26,26559.0,46.3394,46.3814,46.3142,46.373,26559.0
2016-06-29 11:35:00,55.26,55.28,55.15,55.15,26318.0,46.373,46.3897,46.2807,46.2807,26318.0
2016-06-29 11:40:00,55.15,55.21,55.11,55.11,11255.0,46.2807,46.331,46.2471,46.2471,11255.0
2016-06-29 11:45:00,55.1,55.13,55.08,55.1,12159.0,46.2387,46.2639,46.2219,46.2387,12159.0
2016-06-29 11:50:00,55.1,55.24,55.1,55.21,11890.0,46.2387,46.3562,46.2387,46.331,11890.0
2016-06-29 11:55:00,55.21,55.24,55.19,55.19,13747.0,46.331,46.3562,46.3142,46.3142,13747.0
2016-06-29 12:00:00,55.19,55.27,55.19,55.24,12574.0,46.3142,46.3814,46.3142,46.3562,12574.0
2016-06-29 12:05:00,55.23,55.34,55.23,55.33,14252.0,46.3478,46.4401,46.3478,46.4317,14252.0
2016-06-29 12:10:00,55.33,55.36,55.3,55.33,13654.0,46.4317,46.4569,46.4065,46.4317,13654.0
2016-06-29 12:15:00,55.32,55.36,55.3,55.35,15852.0,46.4233,46.4569,46.4065,46.4485,15852.0
2016-06-29 12:20:00,55.36,55.39,55.3,55.31,11919.0,46.4569,46.4821,46.4065,46.4149,11919.0
2016-06-29 12:25:00,55.3,55.38,55.3,55.37,23756.0,46.4065,46.4737,46.4065,46.4653,23756.0
2016-06-29 12:30:00,55.36,55.37,55.28,55.28,8830.0,46.4569,46.4653,46.3897,46.3897,8830.0
2016-06-29 12:35:00,55.28,55.36,55.28,55.35,9700.0,46.3897,46.4569,46.3897,46.4485,9700.0
2016-06-29 12:40:00,55.35,55.35,55.31,55.31,7546.0,46.4485,46.4485,46.4149,46.4149,7546.0
2016-06-29 12:45:00,55.31,55.34,55.28,55.3,12581.0,46.4149,46.4401,46.3897,46.4065,12581.0
2016-06-29 12:50:00,55.3,55.33,55.29,55.3,9759.0,46.4065,46.4317,46.3981,46.4065,9759.0
2016-06-29 12:55:00,55.29,55.32,55.26,55.3,15770.0,46.3981,46.4233,46.373,46.4065,15770.0
2016-06-29 13:00:00,55.29,55.32,55.29,55.29,14313.0,46.3981,46.4233,46.3981,46.3981,14313.0
2016-06-29 13:05:00,55.3,55.31,55.23,55.23,13563.0,46.4065,46.4149,46.3478,46.3478,13563.0
2016-06-29 13:10:00,55.23,55.26,55.18,55.25,69216.0,46.3478,46.373,46.3058,46.3646,69216.0
2016-06-29 13:15:00,55.25,55.34,55.24,55.33,10844.0,46.3646,46.4401,46.3562,46.4317,10844.0
2016-06-29 13:20:00,55.33,55.39,55.33,55.38,9786.0,46.4317,46.4821,46.4317,46.4737,9786.0
2016-06-29 13:25:00,55.38,55.39,55.36,55.37,10850.0,46.4737,46.4821,46.4569,46.4653,10850.0
2016-06-29 13:30:00,55.38,55.42,55.35,55.41,20861.0,46.4737,46.5072,46.4485,46.4988,20861.0
2016-06-29 13:35:00,55.42,55.49,55.42,55.47,18808.0,46.5072,46.566,46.5072,46.5492,18808.0
2016-06-29 13:40:00,55.47,55.48,55.45,55.48,13002.0,46.5492,46.5576,46.5324,46.5576,13002.0
2016-06-29 13:45:00,55.48,55.49,55.44,55.46,18072.0,46.5576,46.566,46.524,46.5408,18072.0
2016-06-29 13:50:00,55.46,55.49,55.44,55.47,11712.0,46.5408,46.566,46.524,46.5492,11712.0
2016-06-29 13:55:00,55.48,55.49,55.45,55.48,11623.0,46.5576,46.566,46.5324,46.5576,11623.0
2016-06-29 14:00:00,55.48,55.5,55.45,55.5,15262.0,46.5576,46.5744,46.5324,46.5744,15262.0
2016-06-29 14:05:00,55.5,55.51,55.45,55.49,20026.0,46.5744,46.5828,46.5324,46.566,20026.0
2016-06-29 14:10:00,55.5,55.51,55.48,55.5,14661.0,46.5744,46.5828,46.5576,46.5744,14661.0
2016-06-29 14:15:00,55.5,55.5,55.44,55.45,12968.0,46.5744,46.5744,46.524,46.5324,12968.0
2016-06-29 14:20:00,55.45,55.56,55.45,55.54,21358.0,46.5324,46.6247,46.5324,46.6079,21358.0
2016-06-29 14:25:00,55.55,55.58,55.53,55.55,13485.0,46.6163,46.6415,46.5995,46.6163,13485.0
2016-06-29 14:30:00,55.55,55.63,55.55,55.59,17117.0,46.6163,46.6835,46.6163,46.6499,17117.0
2016-06-29 14:35:00,55.6,55.64,55.57,55.58,17986.0,46.6583,46.6919,46.6331,46.6415,17986.0
2016-06-29 14:40:00,55.58,55.62,55.57,55.61,17499.0,46.6415,46.6751,46.6331,46.6667,17499.0
2016-06-29 14:45:00,55.62,55.65,55.6,55.62,69836.0,46.6751,46.7002,46.6583,46.6751,69836.0
2016-06-29 14:50:00,55.61,55.63,55.55,55.57,28597.0,46.6667,46.6835,46.6163,46.6331,28597.0
2016-06-29 14:55:00,55.57,55.65,55.56,55.62,24400.0,46.6331,46.7002,46.6247,46.6751,24400.0
2016-06-29 15:00:00,55.61,55.62,55.58,55.61,16300.0,46.6667,46.6751,46.6415,46.6667,16300.0
2016-06-29 15:05:00,55.62,55.62,55.56,55.61,25048.0,46.6751,46.6751,46.6247,46.6667,25048.0
2016-06-29 15:10:00,55.61,55.63,55.58,55.62,29432.0,46.6667,46.6835,46.6415,46.6751,29432.0
2016-06-29 15:15:00,55.62,55.65,55.61,55.64,19068.0,46.6751,46.7002,46.6667,46.6919,19068.0
2016-06-29 15:20:00,55.64,55.65,55.56,55.58,23373.0,46.6919,46.7002,46.6247,46.6415,23373.0
2016-06-29 15:25:00,55.58,55.63,55.57,55.61,32463.0,46.6415,46.6835,46.6331,46.6667,32463.0
2016-06-29 15:30:00,55.61,55.63,55.5,55.63,118971.0,46.6667,46.6835,46.5744,46.6835,118971.0
2016-06-29 15:35:00,55.63,55.64,55.6,55.6,43192.0,46.6835,46.6919,46.6583,46.6583,43192.0
2016-06-29 15:40:00,55.6,55.63,55.56,55.6,43467.0,46.6583,46.6835,46.6247,46.6583,43467.0
2016-06-29 15:45:00,55.6,55.63,55.58,55.62,35760.0,46.6583,46.6835,46.6415,46.6751,35760.0
2016-06-29 15:50:00,55.63,55.65,55.56,55.6,64638.0,46.6835,46.7002,46.6247,46.6583,64638.0
2016-06-29 15:55:00,55.59,55.65,55.58,55.62,155210.0,46.6499,46.7002,46.6415,46.6751,155210.0
2016-06-30 09:30:00,55.75,55.83,55.66,55.73,22306.0,46.7842,46.8513,46.7086,46.7674,22306.0
2016-06-30 09:35:00,55.75,55.75,55.52,55.61,28180.0,46.7842,46.7842,46.5911,46.6667,28180.0
2016-06-30 09:40:00,55.62,55.63,55.4,55.48,18331.0,46.6751,46.6835,46.4904,46.5576,18331.0
2016-06-30 09:45:00,55.47,55.73,55.42,55.67,45340.0,46.5492,46.7674,46.5072,46.717,45340.0
2016-06-30 09:50:00,55.68,55.73,55.53,55.59,33133.0,46.7254,46.7674,46.5995,46.6499,33133.0
2016-06-30 09:55:00,55.57,55.7,55.57,55.69,26254.0,46.6331,46.7422,46.6331,46.7338,26254.0
2016-06-30 10:00:00,55.68,55.74,55.64,55.66,17202.0,46.7254,46.7758,46.6919,46.7086,17202.0
2016-06-30 10:05:00,55.64,55.81,55.6,55.78,27948.0,46.6919,46.8345,46.6583,46.8093,27948.0
2016-06-30 10:10:00,55.77,55.81,55.71,55.78,17136.0,46.8009,46.8345,46.7506,46.8093,17136.0
2016-06-30 10:15:00,55.8,55.81,55.74,55.75,16361.0,46.8261,46.8345,46.7758,46.7842,16361.0
2016-06-30 10:20:00,55.78,55.85,55.77,55.79,16650.0,46.8093,46.8681,46.8009,46.8177,16650.0
2016-06-30 10:25:00,55.78,55.78,55.62,55.62,34651.0,46.8093,46.8093,46.6751,46.6751,34651.0
2016-06-30 10:30:00,55.63,55.73,55.6,55.7,12201.0,46.6835,46.7674,46.6583,46.7422,12201.0
2016-06-30 10:35:00,55.71,55.79,55.71,55.76,8900.0,46.7506,46.8177,46.7506,46.7926,8900.0
2016-06-30 10:40:00,55.78,55.78,55.68,55.72,8105.0,46.8093,46.8093,46.7254,46.759,8105.0
2016-06-30 10:45:00,55.71,55.79,55.7,55.76,8780.0,46.7506,46.8177,46.7422,46.7926,8780.0
2016-06-30 10:50:00,55.76,55.86,55.76,55.8,8799.0,46.7926,46.8765,46.7926,46.8261,8799.0
2016-06-30 10:55:00,55.8,55.86,55.71,55.8,172107.0,46.8261,46.8765,46.7506,46.8261,172107.0
2016-06-30 11:00:00,55.81,55.84,55.76,55.82,30534.0,46.8345,46.8597,46.7926,46.8429,30534.0
2016-06-30 11:05:00,55.82,55.87,55.8,55.87,62566.0,46.8429,46.8849,46.8261,46.8849,62566.0
2016-06-30 11:10:00,55.87,56.0,55.87,56.0,79880.0,46.8849,46.994,46.8849,46.994,79880.0
2016-06-30 11:15:00,56.0,56.09,55.94,55.96,48314.0,46.994,47.0695,46.9436,46.9604,48314.0
2016-06-30 11:20:00,55.96,55.96,55.87,55.95,36908.0,46.9604,46.9604,46.8849,46.952,36908.0
2016-06-30 11:25:00,55.94,56.01,55.93,55.99,51110.0,46.9436,47.0023,46.9352,46.9856,51110.0
2016-06-30 11:30:00,56.0,56.13,55.99,56.1,67540.0,46.994,47.103,46.9856,47.0779,67540.0
2016-06-30 11:35:00,56.1,56.1,56.02,56.06,41888.0,47.0779,47.0779,47.0107,47.0443,41888.0
2016-06-30 11:40:00,56.06,56.12,56.05,56.08,16400.0,47.0443,47.0947,47.0359,47.0611,16400.0
2016-06-30 11:45:00,56.08,56.17,56.08,56.14,13632.0,47.0611,47.1366,47.0611,47.1114,13632.0
2016-06-30 11:50:00,56.14,56.14,56.08,56.13,11043.0,47.1114,47.1114,47.0611,47.103,11043.0
2016-06-30 11:55:00,56.13,56.18,56.12,56.17,13001.0,47.103,47.145,47.0947,47.1366,13001.0
2016-06-30 12:00:00,56.19,56.38,56.18,56.36,24332.0,47.1534,47.3128,47.145,47.2961,24332.0
2016-06-30 12:05:00,56.34,56.38,56.29,56.37,10210.0,47.2793,47.3128,47.2373,47.3045,10210.0
2016-06-30 12:10:00,56.37,56.41,56.35,56.41,15453.0,47.3045,47.338,47.2877,47.338,15453.0
2016-06-30 12:15:00,56.41,56.51,56.41,56.47,17726.0,47.338,47.4219,47.338,47.3884,17726.0
2016-06-30 12:20:00,56.47,56.55,56.46,56.55,11735.0,47.3884,47.4555,47.38,47.4555,11735.0
2016-06-30 12:25:00,56.57,56.62,56.55,56.58,12188.0,47.4723,47.5142,47.4555,47.4807,12188.0
2016-06-30 12:30:00,56.59,56.6,56.55,56.55,21345.0,47.4891,47.4975,47.4555,47.4555,21345.0
2016-06-30 12:35:00,56.55,56.56,56.42,56.44,31680.0,47.4555,47.4639,47.3464,47.3632,31680.0
2016-06-30 12:40:00,56.45,56.45,56.34,56.36,33398.0,47.3716,47.3716,47.2793,47.2961,33398.0
2016-06-30 12:45:00,56.36,56.42,56.34,56.41,17759.0,47.2961,47.3464,47.2793,47.338,17759.0
2016-06-30 12:50:00,56.41,56.48,56.39,56.42,11890.0,47.338,47.3968,47.3212,47.3464,11890.0
2016-06-30 12:55:00,56.42,56.46,56.41,56.44,6877.0,47.3464,47.38,47.338,47.3632,6877.0
2016-06-30 13:00:00,56.44,56.47,56.43,56.43,22209.0,47.3632,47.3884,47.3548,47.3548,22209.0
2016-06-30 13:05:00,56.43,56.46,56.39,56.43,8080.0,47.3548,47.38,47.3212,47.3548,8080.0
2016-06-30 13:10:00,56.41,56.41,56.33,56.39,8200.0,47.338,47.338,47.2709,47.3212,8200.0
2016-06-30 13:15:00,56.4,56.43,56.39,56.43,13317.0,47.3296,47.3548,47.3212,47.3548,13317.0
2016-06-30 13:20:00,56.43,56.44,56.38,56.39,12225.0,47.3548,47.3632,47.3128,47.3212,12225.0
2016-06-30 13:25:00,56.4,56.4,56.36,56.39,8521.0,47.3296,47.3296,47.2961,47.3212,8521.0
2016-06-30 13:30:00,56.4,56.4,56.36,56.37,12270.0,47.3296,47.3296,47.2961,47.3045,12270.0
2016-06-30 13:35:00,56.37,56.43,56.36,56.42,11190.0,47.3045,47.3548,47.2961,47.3464,11190.0
2016-06-30 13:40:00,56.42,56.43,56.37,56.41,13500.0,47.3464,47.3548,47.3045,47.338,13500.0
2016-06-30 13:45:00,56.42,56.42,56.34,56.38,11265.0,47.3464,47.3464,47.2793,47.3128,11265.0
2016-06-30 13:50:00,56.38,56.41,56.37,56.38,7400.0,47.3128,47.338,47.3045,47.3128,7400.0
2016-06-30 13:55:00,56.39,56.42,56.37,56.42,12832.0,47.3212,47.3464,47.3045,47.3464,12832.0
2016-06-30 14:00:00,56.42,56.46,56.41,56.42,14616.0,47.3464,47.38,47.338,47.3464,14616.0
2016-06-30 14:05:00,56.42,56.44,56.39,56.43,13279.0,47.3464,47.3632,47.3212,47.3548,13279.0
2016-06-30 14:10:00,56.44,56.47,56.44,56.44,9803.0,47.3632,47.3884,47.3632,47.3632,9803.0
2016-06-30 14:15:00,56.44,56.54,56.43,56.53,27291.0,47.3632,47.4471,47.3548,47.4387,27291.0
2016-06-30 14:20:00,56.52,56.57,56.52,56.55,12092.0,47.4303,47.4723,47.4303,47.4555,12092.0
2016-06-30 14:25:00,56.55,56.56,56.45,56.46,15891.0,47.4555,47.4639,47.3716,47.38,15891.0
2016-06-30 14:30:00,56.47,56.52,56.47,56.47,12103.0,47.3884,47.4303,47.3884,47.3884,12103.0
2016-06-30 14:35:00,56.46,56.49,56.43,56.46,15026.0,47.38,47.4052,47.3548,47.38,15026.0
2016-06-30 14:40:00,56.46,56.61,56.45,56.6,15478.0,47.38,47.5059,47.3716,47.4975,15478.0
2016-06-30 14:45:00,56.6,56.64,56.57,56.64,23770.0,47.4975,47.531,47.4723,47.531,23770.0
2016-06-30 14:50:00,56.65,56.66,56.6,56.65,14100.0,47.5394,47.5478,47.4975,47.5394,14100.0
2016-06-30 14:55:00,56.65,56.69,56.62,56.65,17283.0,47.5394,47.573,47.5142,47.5394,17283.0
2016-06-30 15:00:00,56.65,56.67,56.61,56.62,21618.0,47.5394,47.5562,47.5059,47.5142,21618.0
2016-06-30 15:05:00,56.62,56.65,56.6,56.62,13794.0,47.5142,47.5394,47.4975,47.5142,13794.0
2016-06-30 15:10:00,56.61,56.61,56.55,56.58,19728.0,47.5059,47.5059,47.4555,47.4807,19728.0
2016-06-30 15:15:00,56.58,56.59,56.5,56.53,19060.0,47.4807,47.4891,47.4135,47.4387,19060.0
2016-06-30 15:20:00,56.53,56.53,56.48,56.48,42845.0,47.4387,47.4387,47.3968,47.3968,42845.0
2016-06-30 15:25:00,56.49,56.57,56.48,56.54,49057.0,47.4052,47.4723,47.3968,47.4471,49057.0
2016-06-30 15:30:00,56.54,56.61,56.51,56.61,28516.0,47.4471,47.5059,47.4219,47.5059,28516.0
2016-06-30 15:35:00,56.61,56.65,56.57,56.62,46935.0,47.5059,47.5394,47.4723,47.5142,46935.0
2016-06-30 15:40:00,56.63,56.63,56.49,56.5,28977.0,47.5226,47.5226,47.4052,47.4135,28977.0
2016-06-30 15:45:00,56.49,56.5,56.39,56.39,21898.0,47.4052,47.4135,47.3212,47.3212,21898.0
2016-06-30 15:50:00,56.41,56.5,56.4,56.49,45412.0,47.338,47.4135,47.3296,47.4052,45412.0
2016-06-30 15:55:00,56.49,56.66,56.45,56.64,107363.0,47.4052,47.5478,47.3716,47.531,107363.0
2016-07-01 09:30:00,56.15,56.5,55.84,55.97,48097.0,47.1198,47.4135,46.8597,46.9688,48097.0
2016-07-01 09:35:00,56.03,56.2,55.99,56.15,13873.0,47.0191,47.1618,46.9856,47.1198,13873.0
2016-07-01 09:40:00,56.14,56.3,56.09,56.27,12413.0,47.1114,47.2457,47.0695,47.2205,12413.0
2016-07-01 09:45:00,56.27,56.27,56.19,56.2,14665.0,47.2205,47.2205,47.1534,47.1618,14665.0
2016-07-01 09:50:00,56.22,56.35,56.22,56.27,15936.0,47.1786,47.2877,47.1786,47.2205,15936.0
2016-07-01 09:55:00,56.27,56.48,56.25,56.44,22541.0,47.2205,47.3968,47.2037,47.3632,22541.0
2016-07-01 10:00:00,56.47,56.53,56.42,56.47,17411.0,47.3884,47.4387,47.3464,47.3884,17411.0
2016-07-01 10:05:00,56.48,56.55,56.45,56.49,10101.0,47.3968,47.4555,47.3716,47.4052,10101.0
2016-07-01 10:10:00,56.47,56.56,56.45,56.53,21466.0,47.3884,47.4639,47.3716,47.4387,21466.0
2016-07-01 10:15:00,56.53,56.59,56.51,56.55,15022.0,47.4387,47.4891,47.4219,47.4555,15022.0
2016-07-01 10:20:00,56.56,56.6,56.54,56.55,14100.0,47.4639,47.4975,47.4471,47.4555,14100.0
2016-07-01 10:25:00,56.55,56.58,56.5,56.52,12162.0,47.4555,47.4807,47.4135,47.4303,12162.0
2016-07-01 10:30:00,56.53,56.53,56.42,56.45,7500.0,47.4387,47.4387,47.3464,47.3716,7500.0
2016-07-01 10:35:00,56.44,56.53,56.43,56.53,8280.0,47.3632,47.4387,47.3548,47.4387,8280.0
2016-07-01 10:40:00,56.52,56.59,56.5,56.55,9738.0,47.4303,47.4891,47.4135,47.4555,9738.0
2016-07-01 10:45:00,56.57,56.64,56.56,56.6,12597.0,47.4723,47.531,47.4639,47.4975,12597.0
2016-07-01 10:50:00,56.6,56.61,56.54,56.54,6000.0,47.4975,47.5059,47.4471,47.4471,6000.0
2016-07-01 10:55:00,56.54,56.57,56.49,56.5,12611.0,47.4471,47.4723,47.4052,47.4135,12611.0
2016-07-01 11:00:00,56.51,56.53,56.48,56.49,12548.0,47.4219,47.4387,47.3968,47.4052,12548.0
2016-07-01 11:05:00,56.49,56.55,56.44,56.46,10650.0,47.4052,47.4555,47.3632,47.38,10650.0
2016-07-01 11:10:00,56.46,56.46,56.39,56.42,5665.0,47.38,47.38,47.3212,47.3464,5665.0
2016-07-01 11:15:00,56.43,56.49,56.4,56.49,12800.0,47.3548,47.4052,47.3296,47.4052,12800.0
2016-07-01 11:20:00,56.49,56.5,56.37,56.37,34544.0,47.4052,47.4135,47.3045,47.3045,34544.0
2016-07-01 11:25:00,56.37,56.56,56.37,56.53,34200.0,47.3045,47.4639,47.3045,47.4387,34200.0
2016-07-01 11:30:00,56.52,56.54,56.44,56.53,8100.0,47.4303,47.4471,47.3632,47.4387,8100.0
2016-07-01 11:35:00,56.53,56.56,56.5,56.54,7532.0,47.4387,47.4639,47.4135,47.4471,7532.0
2016-07-01 11:40:00,56.54,56.55,56.5,56.52,5201.0,47.4471,47.4555,47.4135,47.4303,5201.0
2016-07-01 11:45:00,56.52,56.55,56.51,56.54,19787.0,47.4303,47.4555,47.4219,47.4471,19787.0
2016-07-01 11:50:00,56.52,56.55,56.51,56.55,8696.0,47.4303,47.4555,47.4219,47.4555,8696.0
2016-07-01 11:55:00,56.56,56.62,56.56,56.58,8636.0,47.4639,47.5142,47.4639,47.4807,8636.0
2016-07-01 12:00:00,56.58,56.63,56.58,56.6,14054.0,47.4807,47.5226,47.4807,47.4975,14054.0
2016-07-01 12:05:00,56.61,56.62,56.59,56.61,11097.0,47.5059,47.5142,47.4891,47.5059,11097.0
2016-07-01 12:10:00,56.61,56.62,56.6,56.62,10200.0,47.5059,47.5142,47.4975,47.5142,10200.0
2016-07-01 12:15:00,56.61,56.65,56.59,56.63,12755.0,47.5059,47.5394,47.4891,47.5226,12755.0
2016-07-01 12:20:00,56.64,56.66,56.62,56.64,16547.0,47.531,47.5478,47.5142,47.531,16547.0
2016-07-01 12:25:00,56.64,56.67,56.63,56.63,19438.0,47.531,47.5562,47.5226,47.5226,19438.0
2016-07-01 12:30:00,56.64,56.66,56.63,56.65,12601.0,47.531,47.5478,47.5226,47.5394,12601.0
2016-07-01 12:35:00,56.65,56.68,56.64,56.65,7665.0,47.5394,47.5646,47.531,47.5394,7665.0
2016-07-01 12:40:00,56.65,56.73,56.65,56.72,13355.0,47.5394,47.6066,47.5394,47.5982,13355.0
2016-07-01 12:45:00,56.72,56.72,56.68,56.7,27203.0,47.5982,47.5982,47.5646,47.5814,27203.0
2016-07-01 12:50:00,56.7,56.7,56.64,56.67,14006.0,47.5814,47.5814,47.531,47.5562,14006.0
2016-07-01 12:55:00,56.67,56.72,56.67,56.69,12574.0,47.5562,47.5982,47.5562,47.573,12574.0
2016-07-01 13:00:00,56.7,56.72,56.68,56.72,7948.0,47.5814,47.5982,47.5646,47.5982,7948.0
2016-07-01 13:05:00,56.72,56.79,56.71,56.77,41505.0,47.5982,47.6569,47.5898,47.6401,41505.0
2016-07-01 13:10:00,56.77,56.81,56.76,56.76,6818.0,47.6401,47.6737,47.6317,47.6317,6818.0
2016-07-01 13:15:00,56.76,56.76,56.68,56.72,11831.0,47.6317,47.6317,47.5646,47.5982,11831.0
2016-07-01 13:20:00,56.72,56.76,56.7,56.75,20576.0,47.5982,47.6317,47.5814,47.6233,20576.0
2016-07-01 13:25:00,56.75,56.81,56.75,56.78,52927.0,47.6233,47.6737,47.6233,47.6485,52927.0
2016-07-01 13:30:00,56.79,56.79,56.69,56.77,21871.0,47.6569,47.6569,47.573,47.6401,21871.0
2016-07-01 13:35:00,56.77,56.77,56.72,56.75,20422.0,47.6401,47.6401,47.5982,47.6233,20422.0
2016-07-01 13:40:00,56.75,56.82,56.74,56.81,13641.0,47.6233,47.6821,47.6149,47.6737,13641.0
2016-07-01 13:45:00,56.82,56.85,56.8,56.84,16381.0,47.6821,47.7073,47.6653,47.6989,16381.0
2016-07-01 13:50:00,56.84,56.88,56.84,56.85,14698.0,47.6989,47.7324,47.6989,47.7073,14698.0
2016-07-01 13:55:00,56.85,56.86,56.81,56.84,14942.0,47.7073,47.7156,47.6737,47.6989,14942.0
2016-07-01 14:00:00,56.85,56.87,56.81,56.87,41855.0,47.7073,47.724,47.6737,47.724,41855.0
2016-07-01 14:05:00,56.86,56.86,56.81,56.83,17261.0,47.7156,47.7156,47.6737,47.6905,17261.0
2016-07-01 14:10:00,56.83,56.83,56.78,56.8,20231.0,47.6905,47.6905,47.6485,47.6653,20231.0
2016-07-01 14:15:00,56.8,56.81,56.75,56.81,16698.0,47.6653,47.6737,47.6233,47.6737,16698.0
2016-07-01 14:20:00,56.8,56.82,56.78,56.79,8546.0,47.6653,47.6821,47.6485,47.6569,8546.0
2016-07-01 14:25:00,56.78,56.8,56.77,56.79,14732.0,47.6485,47.6653,47.6401,47.6569,14732.0
2016-07-01 14:30:00,56.78,56.78,56.75,56.77,21020.0,47.6485,47.6485,47.6233,47.6401,21020.0
2016-07-01 14:35:00,56.76,56.78,56.75,56.75,19752.0,47.6317,47.6485,47.6233,47.6233,19752.0
2016-07-01 14:40:00,56.75,56.78,56.75,56.75,18479.0,47.6233,47.6485,47.6233,47.6233,18479.0
2016-07-01 14:45:00,56.76,56.77,56.74,56.76,21836.0,47.6317,47.6401,47.6149,47.6317,21836.0
2016-07-01 14:50:00,56.77,56.8,56.77,56.79,15824.0,47.6401,47.6653,47.6401,47.6569,15824.0
2016-07-01 14:55:00,56.78,56.82,56.74,56.79,37994.0,47.6485,47.6821,47.6149,47.6569,37994.0
2016-07-01 15:00:00,56.79,56.79,56.75,56.78,35875.0,47.6569,47.6569,47.6233,47.6485,35875.0
2016-07-01 15:05:00,56.78,56.86,56.78,56.84,20493.0,47.6485,47.7156,47.6485,47.6989,20493.0
2016-07-01 15:10:00,56.84,56.91,56.84,56.87,51924.0,47.6989,47.7576,47.6989,47.724,51924.0
2016-07-01 15:15:00,56.86,56.91,56.86,56.9,26732.0,47.7156,47.7576,47.7156,47.7492,26732.0
2016-07-01 15:20:00,56.9,56.92,56.8,56.8,53270.0,47.7492,47.766,47.6653,47.6653,53270.0
2016-07-01 15:25:00,56.81,56.82,56.74,56.8,34485.0,47.6737,47.6821,47.6149,47.6653,34485.0
2016-07-01 15:30:00,56.8,56.82,56.72,56.75,28587.0,47.6653,47.6821,47.5982,47.6233,28587.0
2016-07-01 15:35:00,56.74,56.76,56.6,56.66,33943.0,47.6149,47.6317,47.4975,47.5478,33943.0
2016-07-01 15:40:00,56.66,56.74,56.66,56.71,37250.0,47.5478,47.6149,47.5478,47.5898,37250.0
2016-07-01 15:45:00,56.71,56.72,56.66,56.7,36509.0,47.5898,47.5982,47.5478,47.5814,36509.0
2016-07-01 15:50:00,56.7,56.71,56.68,56.69,38972.0,47.5814,47.5898,47.5646,47.573,38972.0
2016-07-01 15:55:00,56.69,56.75,56.64,56.64,91085.0,47.573,47.6233,47.531,47.531,91085.0
2016-07-05 09:30:00,55.99,56.4,55.95,56.07,34548.0,46.9856,47.3296,46.952,47.0527,34548.0
2016-07-05 09:35:00,56.03,56.1,55.71,55.79,19056.0,47.0191,47.0779,46.7506,46.8177,19056.0
2016-07-05 09:40:00,55.79,55.83,55.63,55.64,28219.0,46.8177,46.8513,46.6835,46.6919,28219.0
2016-07-05 09:45:00,55.67,55.78,55.56,55.74,29045.0,46.717,46.8093,46.6247,46.7758,29045.0
2016-07-05 09:50:00,55.72,55.78,55.7,55.74,10308.0,46.759,46.8093,46.7422,46.7758,10308.0
2016-07-05 09:55:00,55.75,55.76,55.66,55.72,22640.0,46.7842,46.7926,46.7086,46.759,22640.0
2016-07-05 10:00:00,55.74,55.76,55.7,55.75,13350.0,46.7758,46.7926,46.7422,46.7842,13350.0
2016-07-05 10:05:00,55.74,55.74,55.68,55.7,9935.0,46.7758,46.7758,46.7254,46.7422,9935.0
2016-07-05 10:10:00,55.69,55.75,55.63,55.71,12874.0,46.7338,46.7842,46.6835,46.7506,12874.0
2016-07-05 10:15:00,55.72,55.75,55.64,55.65,12700.0,46.759,46.7842,46.6919,46.7002,12700.0
2016-07-05 10:20:00,55.65,55.81,55.63,55.78,13522.0,46.7002,46.8345,46.6835,46.8093,13522.0
2016-07-05 10:25:00,55.77,55.78,55.66,55.77,12710.0,46.8009,46.8093,46.7086,46.8009,12710.0
2016-07-05 10:30:00,55.78,55.87,55.78,55.81,12065.0,46.8093,46.8849,46.8093,46.8345,12065.0
2016-07-05 10:35:00,55.8,55.82,55.77,55.8,10575.0,46.8261,46.8429,46.8009,46.8261,10575.0
2016-07-05 10:40:00,55.79,55.85,55.79,55.79,12068.0,46.8177,46.8681,46.8177,46.8177,12068.0
2016-07-05 10:45:00,55.78,55.78,55.65,55.65,24911.0,46.8093,46.8093,46.7002,46.7002,24911.0
2016-07-05 10:50:00,55.65,55.67,55.58,55.58,25396.0,46.7002,46.717,46.6415,46.6415,25396.0
2016-07-05 10:55:00,55.6,55.67,55.6,55.64,24540.0,46.6583,46.717,46.6583,46.6919,24540.0
2016-07-05 11:00:00,55.63,55.64,55.57,55.62,8928.0,46.6835,46.6919,46.6331,46.6751,8928.0
2016-07-05 11:05:00,55.6,55.64,55.57,55.62,7108.0,46.6583,46.6919,46.6331,46.6751,7108.0
2016-07-05 11:10:00,55.62,55.63,55.47,55.51,18382.0,46.6751,46.6835,46.5492,46.5828,18382.0
2016-07-05 11:15:00,55.52,55.75,55.52,55.7,18741.0,46.5911,46.7842,46.5911,46.7422,18741.0
2016-07-05 11:20:00,55.68,55.72,55.64,55.7,7131.0,46.7254,46.759,46.6919,46.7422,7131.0
2016-07-05 11:25:00,55.68,55.7,55.54,55.54,10527.0,46.7254,46.7422,46.6079,46.6079,10527.0
2016-07-05 11:30:00,55.54,55.56,55.48,55.5,10911.0,46.6079,46.6247,46.5576,46.5744,10911.0
2016-07-05 11:35:00,55.51,55.51,55.46,55.51,8754.0,46.5828,46.5828,46.5408,46.5828,8754.0
2016-07-05 11:40:00,55.5,55.5,55.42,55.43,7329.0,46.5744,46.5744,46.5072,46.5156,7329.0
2016-07-05 11:45:00,55.42,55.44,55.4,55.41,6616.0,46.5072,46.524,46.4904,46.4988,6616.0
2016-07-05 11:50:00,55.43,55.47,55.4,55.45,9625.0,46.5156,46.5492,46.4904,46.5324,9625.0
2016-07-05 11:55:00,55.45,55.48,55.4,55.47,8376.0,46.5324,46.5576,46.4904,46.5492,8376.0
2016-07-05 12:00:00,55.47,55.48,55.42,55.47,10231.0,46.5492,46.5576,46.5072,46.5492,10231.0
2016-07-05 12:05:00,55.46,55.46,55.42,55.42,9612.0,46.5408,46.5408,46.5072,46.5072,9612.0
2016-07-05 12:10:00,55.41,55.41,55.31,55.33,10085.0,46.4988,46.4988,46.4149,46.4317,10085.0
2016-07-05 12:15:00,55.33,55.4,55.33,55.4,6925.0,46.4317,46.4904,46.4317,46.4904,6925.0
2016-07-05 12:20:00,55.39,55.46,55.38,55.46,11217.0,46.4821,46.5408,46.4737,46.5408,11217.0
2016-07-05 12:25:00,55.47,55.56,55.45,55.53,9205.0,46.5492,46.6247,46.5324,46.5995,9205.0
2016-07-05 12:30:00,55.53,55.53,55.45,55.46,13796.0,46.5995,46.5995,46.5324,46.5408,13796.0
2016-07-05 12:35:00,55.46,55.47,55.37,55.4,9670.0,46.5408,46.5492,46.4653,46.4904,9670.0
2016-07-05 12:40:00,55.4,55.42,55.38,55.41,6419.0,46.4904,46.5072,46.4737,46.4988,6419.0
2016-07-05 12:45:00,55.43,55.44,55.4,55.4,3250.0,46.5156,46.524,46.4904,46.4904,3250.0
2016-07-05 12:50:00,55.39,55.39,55.33,55.35,8454.0,46.4821,46.4821,46.4317,46.4485,8454.0
2016-07-05 12:55:00,55.35,55.42,55.33,55.42,12937.0,46.4485,46.5072,46.4317,46.5072,12937.0
2016-07-05 13:00:00,55.42,55.42,55.36,55.36,5323.0,46.5072,46.5072,46.4569,46.4569,5323.0
2016-07-05 13:05:00,55.36,55.37,55.33,55.35,7727.0,46.4569,46.4653,46.4317,46.4485,7727.0
2016-07-05 13:10:00,55.36,55.36,55.31,55.32,5632.0,46.4569,46.4569,46.4149,46.4233,5632.0
2016-07-05 13:15:00,55.32,55.36,55.29,55.31,8899.0,46.4233,46.4569,46.3981,46.4149,8899.0
2016-07-05 13:20:00,55.3,55.32,55.29,55.29,10652.0,46.4065,46.4233,46.3981,46.3981,10652.0
2016-07-05 13:25:00,55.28,55.29,55.2,55.21,9600.0,46.3897,46.3981,46.3226,46.331,9600.0
2016-07-05 13:30:00,55.2,55.23,55.18,55.23,7094.0,46.3226,46.3478,46.3058,46.3478,7094.0
2016-07-05 13:35:00,55.23,55.24,55.17,55.18,10408.0,46.3478,46.3562,46.2974,46.3058,10408.0
2016-07-05 13:40:00,55.17,55.17,55.08,55.08,11794.0,46.2974,46.2974,46.2219,46.2219,11794.0
2016-07-05 13:45:00,55.09,55.09,55.06,55.09,18856.0,46.2303,46.2303,46.2051,46.2303,18856.0
2016-07-05 13:50:00,55.08,55.09,55.03,55.04,10619.0,46.2219,46.2303,46.18,46.1883,10619.0
2016-07-05 13:55:00,55.04,55.1,55.04,55.07,23309.0,46.1883,46.2387,46.1883,46.2135,23309.0
2016-07-05 14:00:00,55.07,55.17,55.07,55.16,25470.0,46.2135,46.2974,46.2135,46.289,25470.0
2016-07-05 14:05:00,55.15,55.25,55.15,55.23,17650.0,46.2807,46.3646,46.2807,46.3478,17650.0
2016-07-05 14:10:00,55.24,55.33,55.24,55.31,6500.0,46.3562,46.4317,46.3562,46.4149,6500.0
2016-07-05 14:15:00,55.33,55.39,55.32,55.36,5968.0,46.4317,46.4821,46.4233,46.4569,5968.0
2016-07-05 14:20:00,55.35,55.36,55.3,55.32,13473.0,46.4485,46.4569,46.4065,46.4233,13473.0
2016-07-05 14:25:00,55.31,55.31,55.23,55.26,15236.0,46.4149,46.4149,46.3478,46.373,15236.0
2016-07-05 14:30:00,55.25,55.26,55.22,55.23,14379.0,46.3646,46.373,46.3394,46.3478,14379.0
2016-07-05 14:35:00,55.22,55.27,55.18,55.25,17136.0,46.3394,46.3814,46.3058,46.3646,17136.0
2016-07-05 14:40:00,55.25,55.27,55.2,55.23,8098.0,46.3646,46.3814,46.3226,46.3478,8098.0
2016-07-05 14:45:00,55.24,55.25,55.15,55.17,8161.0,46.3562,46.3646,46.2807,46.2974,8161.0
2016-07-05 14:50:00,55.17,55.22,55.13,55.21,11316.0,46.2974,46.3394,46.2639,46.331,11316.0
2016-07-05 14:55:00,55.22,55.24,55.2,55.24,7055.0,46.3394,46.3562,46.3226,46.3562,7055.0
2016-07-05 15:00:00,55.24,55.34,55.22,55.34,15277.0,46.3562,46.4401,46.3394,46.4401,15277.0
2016-07-05 15:05:00,55.33,55.34,55.29,55.3,15172.0,46.4317,46.4401,46.3981,46.4065,15172.0
2016-07-05 15:10:00,55.3,55.34,55.29,55.3,15550.0,46.4065,46.4401,46.3981,46.4065,15550.0
2016-07-05 15:15:00,55.31,55.35,55.29,55.35,16361.0,46.4149,46.4485,46.3981,46.4485,16361.0
2016-07-05 15:20:00,55.35,55.37,55.34,55.37,35953.0,46.4485,46.4653,46.4401,46.4653,35953.0
2016-07-05 15:25:00,55.37,55.38,55.28,55.28,16840.0,46.4653,46.4737,46.3897,46.3897,16840.0
2016-07-05 15:30:00,55.29,55.42,55.27,55.41,22666.0,46.3981,46.5072,46.3814,46.4988,22666.0
2016-07-05 15:35:00,55.41,55.42,55.38,55.4,13877.0,46.4988,46.5072,46.4737,46.4904,13877.0
2016-07-05 15:40:00,55.4,55.48,55.38,55.48,27487.0,46.4904,46.5576,46.4737,46.5576,27487.0
2016-07-05 15:45:00,55.48,55.54,55.44,55.45,36986.0,46.5576,46.6079,46.524,46.5324,36986.0
2016-07-05 15:50:00,55.45,55.46,55.38,55.41,58529.0,46.5324,46.5408,46.4737,46.4988,58529.0
2016-07-05 15:55:00,55.4,55.41,55.32,55.36,85063.0,46.4904,46.4988,46.4233,46.4569,85063.0
2016-07-06 09:30:00,55.15,55.41,54.85,54.85,24613.0,46.2807,46.4988,46.0289,46.0289,24613.0
2016-07-06 09:35:00,54.74,54.8,54.65,54.79,6841.0,45.9366,45.9869,45.8611,45.9785,6841.0
2016-07-06 09:40:00,54.77,54.77,54.55,54.64,68571.0,45.9618,45.9618,45.7771,45.8527,68571.0
2016-07-06 09:45:00,54.64,54.88,54.62,54.87,40575.0,45.8527,46.0541,45.8359,46.0457,40575.0
2016-07-06 09:50:00,54.85,54.99,54.82,54.99,31265.0,46.0289,46.1464,46.0037,46.1464,31265.0
2016-07-06 09:55:00,55.02,55.17,55.0,55.15,7416.0,46.1716,46.2974,46.1548,46.2807,7416.0
2016-07-06 10:00:00,55.16,55.39,55.16,55.23,31035.0,46.289,46.4821,46.289,46.3478,31035.0
2016-07-06 10:05:00,55.21,55.21,55.06,55.14,24324.0,46.331,46.331,46.2051,46.2723,24324.0
2016-07-06 10:10:00,55.16,55.24,55.14,55.24,10050.0,46.289,46.3562,46.2723,46.3562,10050.0
2016-07-06 10:15:00,55.23,55.27,55.03,55.07,46377.0,46.3478,46.3814,46.18,46.2135,46377.0
2016-07-06 10:20:00,55.09,55.16,55.09,55.14,24510.0,46.2303,46.289,46.2303,46.2723,24510.0
2016-07-06 10:25:00,55.12,55.18,55.05,55.05,26905.0,46.2555,46.3058,46.1967,46.1967,26905.0
2016-07-06 10:30:00,55.05,55.1,54.94,55.09,23460.0,46.1967,46.2387,46.1044,46.2303,23460.0
2016-07-06 10:35:00,55.08,55.19,55.06,55.19,8289.0,46.2219,46.3142,46.2051,46.3142,8289.0
2016-07-06 10:40:00,55.18,55.18,55.11,55.14,6059.0,46.3058,46.3058,46.2471,46.2723,6059.0
2016-07-06 10:45:00,55.14,55.2,55.13,55.18,10079.0,46.2723,46.3226,46.2639,46.3058,10079.0
2016-07-06 10:50:00,55.19,55.35,55.19,55.35,9964.0,46.3142,46.4485,46.3142,46.4485,9964.0
2016-07-06 10:55:00,55.35,55.37,55.27,55.37,27498.0,46.4485,46.4653,46.3814,46.4653,27498.0
2016-07-06 11:00:00,55.37,55.43,55.35,55.39,11957.0,46.4653,46.5156,46.4485,46.4821,11957.0
2016-07-06 11:05:00,55.39,55.42,55.35,55.4,5007.0,46.4821,46.5072,46.4485,46.4904,5007.0
2016-07-06 11:10:00,55.4,55.51,55.4,55.47,15761.0,46.4904,46.5828,46.4904,46.5492,15761.0
2016-07-06 11:15:00,55.49,55.6,55.48,55.55,27404.0,46.566,46.6583,46.5576,46.6163,27404.0
2016-07-06 11:20:00,55.58,55.58,55.51,55.54,12313.0,46.6415,46.6415,46.5828,46.6079,12313.0
2016-07-06 11:25:00,55.51,55.51,55.36,55.36,9759.0,46.5828,46.5828,46.4569,46.4569,9759.0
2016-07-06 11:30:00,55.38,55.45,55.35,55.36,10756.0,46.4737,46.5324,46.4485,46.4569,10756.0
2016-07-06 11:35:00,55.36,55.4,55.36,55.38,7859.0,46.4569,46.4904,46.4569,46.4737,7859.0
2016-07-06 11:40:00,55.37,55.38,55.29,55.32,9998.0,46.4653,46.4737,46.3981,46.4233,9998.0
2016-07-06 11:45:00,55.32,55.33,55.3,55.3,9063.0,46.4233,46.4317,46.4065,46.4065,9063.0
2016-07-06 11:50:00,55.3,55.38,55.28,55.37,12104.0,46.4065,46.4737,46.3897,46.4653,12104.0
2016-07-06 11:55:00,55.38,55.42,55.34,55.41,12648.0,46.4737,46.5072,46.4401,46.4988,12648.0
2016-07-06 12:00:00,55.42,55.57,55.42,55.57,22619.0,46.5072,46.6331,46.5072,46.6331,22619.0
2016-07-06 12:05:00,55.58,55.58,55.52,55.52,6413.0,46.6415,46.6415,46.5911,46.5911,6413.0
2016-07-06 12:10:00,55.51,55.52,55.43,55.43,9825.0,46.5828,46.5911,46.5156,46.5156,9825.0
2016-07-06 12:15:00,55.43,55.47,55.42,55.47,4731.0,46.5156,46.5492,46.5072,46.5492,4731.0
2016-07-06 12:20:00,55.47,55.52,55.44,55.46,12948.0,46.5492,46.5911,46.524,46.5408,12948.0
2016-07-06 12:25:00,55.45,55.47,55.43,55.45,22242.0,46.5324,46.5492,46.5156,46.5324,22242.0
2016-07-06 12:30:00,55.46,55.5,55.45,55.47,9706.0,46.5408,46.5744,46.5324,46.5492,9706.0
2016-07-06 12:35:00,55.46,55.48,55.41,55.43,3471.0,46.5408,46.5576,46.4988,46.5156,3471.0
2016-07-06 12:40:00,55.44,55.46,55.41,55.45,7870.0,46.524,46.5408,46.4988,46.5324,7870.0
2016-07-06 12:45:00,55.44,55.44,55.33,55.34,10625.0,46.524,46.524,46.4317,46.4401,10625.0
2016-07-06 12:50:00,55.34,55.43,55.32,55.43,4689.0,46.4401,46.5156,46.4233,46.5156,4689.0
2016-07-06 12:55:00,55.44,55.46,55.42,55.45,12344.0,46.524,46.5408,46.5072,46.5324,12344.0
2016-07-06 13:00:00,55.45,55.53,55.45,55.47,12743.0,46.5324,46.5995,46.5324,46.5492,12743.0
2016-07-06 13:05:00,55.47,55.52,55.45,55.5,12254.0,46.5492,46.5911,46.5324,46.5744,12254.0
2016-07-06 13:10:00,55.51,55.54,55.47,55.5,9868.0,46.5828,46.6079,46.5492,46.5744,9868.0
2016-07-06 13:15:00,55.5,55.55,55.49,55.5,11089.0,46.5744,46.6163,46.566,46.5744,11089.0
2016-07-06 13:20:00,55.5,55.52,55.44,55.44,12993.0,46.5744,46.5911,46.524,46.524,12993.0
2016-07-06 13:25:00,55.45,55.49,55.42,55.48,4949.0,46.5324,46.566,46.5072,46.5576,4949.0
2016-07-06 13:30:00,55.48,55.5,55.43,55.43,12124.0,46.5576,46.5744,46.5156,46.5156,12124.0
2016-07-06 13:35:00,55.45,55.48,55.43,55.45,5925.0,46.5324,46.5576,46.5156,46.5324,5925.0
2016-07-06 13:40:00,55.45,55.47,55.44,55.45,7716.0,46.5324,46.5492,46.524,46.5324,7716.0
2016-07-06 13:45:00,55.45,55.45,55.39,55.39,4638.0,46.5324,46.5324,46.4821,46.4821,4638.0
2016-07-06 13:50:00,55.39,55.48,55.39,55.46,8700.0,46.4821,46.5576,46.4821,46.5408,8700.0
2016-07-06 13:55:00,55.45,55.46,55.43,55.44,3915.0,46.5324,46.5408,46.5156,46.524,3915.0
2016-07-06 14:00:00,55.45,55.49,55.36,55.46,13359.0,46.5324,46.566,46.4569,46.5408,13359.0
2016-07-06 14:05:00,55.46,55.53,55.45,55.52,9710.0,46.5408,46.5995,46.5324,46.5911,9710.0
2016-07-06 14:10:00,55.54,55.54,55.39,55.41,10848.0,46.6079,46.6079,46.4821,46.4988,10848.0
2016-07-06 14:15:00,55.41,55.49,55.32,55.49,8636.0,46.4988,46.566,46.4233,46.566,8636.0
2016-07-06 14:20:00,55.5,55.5,55.45,55.46,6038.0,46.5744,46.5744,46.5324,46.5408,6038.0
2016-07-06 14:25:00,55.45,55.52,55.43,55.45,7114.0,46.5324,46.5911,46.5156,46.5324,7114.0
2016-07-06 14:30:00,55.45,55.5,55.44,55.48,9755.0,46.5324,46.5744,46.524,46.5576,9755.0
2016-07-06 14:35:00,55.47,55.53,55.42,55.5,19007.0,46.5492,46.5995,46.5072,46.5744,19007.0
2016-07-06 14:40:00,55.5,55.54,55.48,55.5,6496.0,46.5744,46.6079,46.5576,46.5744,6496.0
2016-07-06 14:45:00,55.5,55.54,55.48,55.5,9795.0,46.5744,46.6079,46.5576,46.5744,9795.0
2016-07-06 14:50:00,55.48,55.59,55.48,55.57,7182.0,46.5576,46.6499,46.5576,46.6331,7182.0
2016-07-06 14:55:00,55.58,55.6,55.57,55.58,5774.0,46.6415,46.6583,46.6331,46.6415,5774.0
2016-07-06 15:00:00,55.59,55.6,55.52,55.55,7946.0,46.6499,46.6583,46.5911,46.6163,7946.0
2016-07-06 15:05:00,55.55,55.55,55.5,55.51,4399.0,46.6163,46.6163,46.5744,46.5828,4399.0
2016-07-06 15:10:00,55.52,55.54,55.49,55.5,5563.0,46.5911,46.6079,46.566,46.5744,5563.0
2016-07-06 15:15:00,55.49,55.52,55.44,55.44,12904.0,46.566,46.5911,46.524,46.524,12904.0
2016-07-06 15:20:00,55.43,55.44,55.37,55.37,10981.0,46.5156,46.524,46.4653,46.4653,10981.0
2016-07-06 15:25:00,55.39,55.4,55.33,55.39,26220.0,46.4821,46.4904,46.4317,46.4821,26220.0
2016-07-06 15:30:00,55.38,55.41,55.35,55.35,17295.0,46.4737,46.4988,46.4485,46.4485,17295.0
2016-07-06 15:35:00,55.36,55.44,55.36,55.44,18956.0,46.4569,46.524,46.4569,46.524,18956.0
2016-07-06 15:40:00,55.44,55.49,55.44,55.47,31938.0,46.524,46.566,46.524,46.5492,31938.0
2016-07-06 15:45:00,55.47,55.48,55.4,55.4,16692.0,46.5492,46.5576,46.4904,46.4904,16692.0
2016-07-06 15:50:00,55.41,55.41,55.35,55.4,39075.0,46.4988,46.4988,46.4485,46.4904,39075.0
2016-07-06 15:55:00,55.41,55.51,55.4,55.47,53409.0,46.4988,46.5828,46.4904,46.5492,53409.0
2016-07-07 09:30:00,55.49,55.93,55.29,55.72,25896.0,46.566,46.9352,46.3981,46.759,25896.0
2016-07-07 09:35:00,55.75,55.9,55.74,55.75,17997.0,46.7842,46.91,46.7758,46.7842,17997.0
2016-07-07 09:40:00,55.77,55.87,55.72,55.81,7287.0,46.8009,46.8849,46.759,46.8345,7287.0
2016-07-07 09:45:00,55.82,55.91,55.81,55.91,19500.0,46.8429,46.9184,46.8345,46.9184,19500.0
2016-07-07 09:50:00,55.91,56.07,55.91,56.05,27289.0,46.9184,47.0527,46.9184,47.0359,27289.0
2016-07-07 09:55:00,56.04,56.1,55.99,56.08,7531.0,47.0275,47.0779,46.9856,47.0611,7531.0
2016-07-07 10:00:00,56.08,56.12,56.04,56.1,7112.0,47.0611,47.0947,47.0275,47.0779,7112.0
2016-07-07 10:05:00,56.09,56.18,56.09,56.16,8600.0,47.0695,47.145,47.0695,47.1282,8600.0
2016-07-07 10:10:00,56.17,56.2,56.13,56.18,6800.0,47.1366,47.1618,47.103,47.145,6800.0
2016-07-07 10:15:00,56.18,56.26,56.15,56.26,37025.0,47.145,47.2121,47.1198,47.2121,37025.0
2016-07-07 10:20:00,56.23,56.23,56.17,56.19,4506.0,47.187,47.187,47.1366,47.1534,4506.0
2016-07-07 10:25:00,56.2,56.29,56.2,56.26,6604.0,47.1618,47.2373,47.1618,47.2121,6604.0
2016-07-07 10:30:00,56.27,56.32,56.26,56.32,11200.0,47.2205,47.2625,47.2121,47.2625,11200.0
2016-07-07 10:35:00,56.32,56.34,56.28,56.34,7280.0,47.2625,47.2793,47.2289,47.2793,7280.0
2016-07-07 10:40:00,56.34,56.36,56.28,56.28,38976.0,47.2793,47.2961,47.2289,47.2289,38976.0
2016-07-07 10:45:00,56.29,56.29,56.22,56.26,7451.0,47.2373,47.2373,47.1786,47.2121,7451.0
2016-07-07 10:50:00,56.26,56.26,56.19,56.2,7491.0,47.2121,47.2121,47.1534,47.1618,7491.0
2016-07-07 10:55:00,56.19,56.19,56.05,56.09,7182.0,47.1534,47.1534,47.0359,47.0695,7182.0
2016-07-07 11:00:00,56.08,56.1,55.99,56.0,9920.0,47.0611,47.0779,46.9856,46.994,9920.0
2016-07-07 11:05:00,55.99,56.03,55.98,56.02,6467.0,46.9856,47.0191,46.9772,47.0107,6467.0
2016-07-07 11:10:00,56.02,56.04,55.98,55.99,26412.0,47.0107,47.0275,46.9772,46.9856,26412.0
2016-07-07 11:15:00,55.99,56.05,55.96,55.98,9721.0,46.9856,47.0359,46.9604,46.9772,9721.0
2016-07-07 11:20:00,55.99,55.99,55.9,55.9,6697.0,46.9856,46.9856,46.91,46.91,6697.0
2016-07-07 11:25:00,55.89,56.01,55.89,56.01,5014.0,46.9016,47.0023,46.9016,47.0023,5014.0
2016-07-07 11:30:00,56.01,56.03,55.96,56.0,8390.0,47.0023,47.0191,46.9604,46.994,8390.0
2016-07-07 11:35:00,56.0,56.02,55.96,55.99,21553.0,46.994,47.0107,46.9604,46.9856,21553.0
2016-07-07 11:40:00,55.98,55.98,55.94,55.96,6662.0,46.9772,46.9772,46.9436,46.9604,6662.0
2016-07-07 11:45:00,55.95,55.95,55.85,55.87,6960.0,46.952,46.952,46.8681,46.8849,6960.0
2016-07-07 11:50:00,55.86,55.88,55.82,55.88,5911.0,46.8765,46.8933,46.8429,46.8933,5911.0
2016-07-07 11:55:00,55.88,55.91,55.86,55.9,3685.0,46.8933,46.9184,46.8765,46.91,3685.0
2016-07-07 12:00:00,55.91,55.96,55.91,55.96,15789.0,46.9184,46.9604,46.9184,46.9604,15789.0
2016-07-07 12:05:00,55.97,55.98,55.9,55.9,3368.0,46.9688,46.9772,46.91,46.91,3368.0
2016-07-07 12:10:00,55.91,56.0,55.9,55.98,5600.0,46.9184,46.994,46.91,46.9772,5600.0
2016-07-07 12:15:00,55.98,56.01,55.97,56.01,5500.0,46.9772,47.0023,46.9688,47.0023,5500.0
2016-07-07 12:20:00,56.01,56.01,55.93,55.94,6335.0,47.0023,47.0023,46.9352,46.9436,6335.0
2016-07-07 12:25:00,55.94,55.96,55.9,55.94,6409.0,46.9436,46.9604,46.91,46.9436,6409.0
2016-07-07 12:30:00,55.94,55.98,55.93,55.97,2962.0,46.9436,46.9772,46.9352,46.9688,2962.0
2016-07-07 12:35:00,55.99,56.01,55.95,55.99,11604.0,46.9856,47.0023,46.952,46.9856,11604.0
2016-07-07 12:40:00,55.99,56.01,55.95,55.97,4987.0,46.9856,47.0023,46.952,46.9688,4987.0
2016-07-07 12:45:00,55.97,55.97,55.9,55.9,6929.0,46.9688,46.9688,46.91,46.91,6929.0
2016-07-07 12:50:00,55.88,55.88,55.79,55.81,8100.0,46.8933,46.8933,46.8177,46.8345,8100.0
2016-07-07 12:55:00,55.81,55.87,55.8,55.81,13339.0,46.8345,46.8849,46.8261,46.8345,13339.0
2016-07-07 13:00:00,55.82,55.87,55.81,55.85,8012.0,46.8429,46.8849,46.8345,46.8681,8012.0
2016-07-07 13:05:00,55.85,55.91,55.83,55.9,8439.0,46.8681,46.9184,46.8513,46.91,8439.0
2016-07-07 13:10:00,55.91,55.92,55.89,55.9,9033.0,46.9184,46.9268,46.9016,46.91,9033.0
2016-07-07 13:15:00,55.9,55.96,55.86,55.96,12282.0,46.91,46.9604,46.8765,46.9604,12282.0
2016-07-07 13:20:00,55.96,56.0,55.93,56.0,5800.0,46.9604,46.994,46.9352,46.994,5800.0
2016-07-07 13:25:00,56.0,56.07,55.99,56.01,14900.0,46.994,47.0527,46.9856,47.0023,14900.0
2016-07-07 13:30:00,56.03,56.05,56.01,56.05,11099.0,47.0191,47.0359,47.0023,47.0359,11099.0
2016-07-07 13:35:00,56.05,56.06,56.0,56.01,11763.0,47.0359,47.0443,46.994,47.0023,11763.0
2016-07-07 13:40:00,56.02,56.02,55.96,55.99,8974.0,47.0107,47.0107,46.9604,46.9856,8974.0
2016-07-07 13:45:00,55.98,56.01,55.93,56.0,7136.0,46.9772,47.0023,46.9352,46.994,7136.0
2016-07-07 13:50:00,56.0,56.0,55.92,55.93,4200.0,46.994,46.994,46.9268,46.9352,4200.0
2016-07-07 13:55:00,55.93,56.0,55.93,55.98,7102.0,46.9352,46.994,46.9352,46.9772,7102.0
2016-07-07 14:00:00,55.99,56.08,55.99,56.07,13854.0,46.9856,47.0611,46.9856,47.0527,13854.0
2016-07-07 14:05:00,56.07,56.08,55.95,55.95,9624.0,47.0527,47.0611,46.952,46.952,9624.0
2016-07-07 14:10:00,55.94,55.95,55.85,55.87,7338.0,46.9436,46.952,46.8681,46.8849,7338.0
2016-07-07 14:15:00,55.86,55.95,55.86,55.9,11741.0,46.8765,46.952,46.8765,46.91,11741.0
2016-07-07 14:20:00,55.91,55.95,55.88,55.93,5401.0,46.9184,46.952,46.8933,46.9352,5401.0
2016-07-07 14:25:00,55.94,56.0,55.9,55.93,11760.0,46.9436,46.994,46.91,46.9352,11760.0
2016-07-07 14:30:00,55.95,55.95,55.9,55.9,6754.0,46.952,46.952,46.91,46.91,6754.0
2016-07-07 14:35:00,55.88,55.92,55.87,55.88,4600.0,46.8933,46.9268,46.8849,46.8933,4600.0
2016-07-07 14:40:00,55.88,55.88,55.83,55.84,4000.0,46.8933,46.8933,46.8513,46.8597,4000.0
2016-07-07 14:45:00,55.85,55.87,55.83,55.85,113433.0,46.8681,46.8849,46.8513,46.8681,113433.0
2016-07-07 14:50:00,55.85,55.88,55.8,55.87,11142.0,46.8681,46.8933,46.8261,46.8849,11142.0
2016-07-07 14:55:00,55.87,55.88,55.79,55.83,8419.0,46.8849,46.8933,46.8177,46.8513,8419.0
2016-07-07 15:00:00,55.83,55.9,55.82,55.9,6712.0,46.8513,46.91,46.8429,46.91,6712.0
2016-07-07 15:05:00,55.89,55.99,55.89,55.98,6600.0,46.9016,46.9856,46.9016,46.9772,6600.0
2016-07-07 15:10:00,56.0,56.02,55.97,55.99,10359.0,46.994,47.0107,46.9688,46.9856,10359.0
2016-07-07 15:15:00,55.99,56.0,55.96,56.0,9314.0,46.9856,46.994,46.9604,46.994,9314.0
2016-07-07 15:20:00,56.01,56.01,55.92,55.93,12647.0,47.0023,47.0023,46.9268,46.9352,12647.0
2016-07-07 15:25:00,55.93,55.94,55.92,55.93,12923.0,46.9352,46.9436,46.9268,46.9352,12923.0
2016-07-07 15:30:00,55.94,56.0,55.9,55.97,46511.0,46.9436,46.994,46.91,46.9688,46511.0
2016-07-07 15:35:00,55.98,55.98,55.93,55.97,32464.0,46.9772,46.9772,46.9352,46.9688,32464.0
2016-07-07 15:40:00,55.98,56.03,55.96,55.98,34430.0,46.9772,47.0191,46.9604,46.9772,34430.0
2016-07-07 15:45:00,55.98,55.99,55.93,55.94,27882.0,46.9772,46.9856,46.9352,46.9436,27882.0
2016-07-07 15:50:00,55.94,55.96,55.9,55.95,52893.0,46.9436,46.9604,46.91,46.952,52893.0
2016-07-07 15:55:00,55.95,55.97,55.93,55.94,85222.0,46.952,46.9688,46.9352,46.9436,85222.0
2016-07-08 09:30:00,56.51,56.61,56.43,56.49,33943.0,47.4219,47.5059,47.3548,47.4052,33943.0
2016-07-08 09:35:00,56.45,56.73,56.44,56.73,25730.0,47.3716,47.6066,47.3632,47.6066,25730.0
2016-07-08 09:40:00,56.71,56.88,56.7,56.85,11578.0,47.5898,47.7324,47.5814,47.7073,11578.0
2016-07-08 09:45:00,56.86,57.04,56.86,57.0,23329.0,47.7156,47.8667,47.7156,47.8331,23329.0
2016-07-08 09:50:00,57.0,57.03,56.93,56.94,19719.0,47.8331,47.8583,47.7744,47.7828,19719.0
2016-07-08 09:55:00,56.95,56.99,56.88,56.98,43153.0,47.7912,47.8247,47.7324,47.8163,43153.0
2016-07-08 10:00:00,56.97,57.0,56.9,56.93,47946.0,47.808,47.8331,47.7492,47.7744,47946.0
2016-07-08 10:05:00,56.95,57.01,56.89,56.91,17024.0,47.7912,47.8415,47.7408,47.7576,17024.0
2016-07-08 10:10:00,56.91,56.98,56.9,56.95,12095.0,47.7576,47.8163,47.7492,47.7912,12095.0
2016-07-08 10:15:00,56.97,57.01,56.9,56.92,16874.0,47.808,47.8415,47.7492,47.766,16874.0
2016-07-08 10:20:00,56.92,56.97,56.84,56.96,17118.0,47.766,47.808,47.6989,47.7996,17118.0
2016-07-08 10:25:00,56.96,56.98,56.85,56.91,12692.0,47.7996,47.8163,47.7073,47.7576,12692.0
2016-07-08 10:30:00,56.9,56.98,56.87,56.89,59074.0,47.7492,47.8163,47.724,47.7408,59074.0
2016-07-08 10:35:00,56.9,57.05,56.89,56.9,26400.0,47.7492,47.8751,47.7408,47.7492,26400.0
2016-07-08 10:40:00,56.9,56.94,56.9,56.94,11609.0,47.7492,47.7828,47.7492,47.7828,11609.0
2016-07-08 10:45:00,56.94,56.98,56.93,56.94,11957.0,47.7828,47.8163,47.7744,47.7828,11957.0
2016-07-08 10:50:00,56.93,57.03,56.93,57.01,4524.0,47.7744,47.8583,47.7744,47.8415,4524.0
2016-07-08 10:55:00,57.01,57.12,57.01,57.12,7136.0,47.8415,47.9338,47.8415,47.9338,7136.0
2016-07-08 11:00:00,57.12,57.16,57.11,57.16,8795.0,47.9338,47.9674,47.9254,47.9674,8795.0
2016-07-08 11:05:00,57.16,57.21,57.12,57.13,19165.0,47.9674,48.0094,47.9338,47.9422,19165.0
2016-07-08 11:10:00,57.13,57.26,57.13,57.18,28530.0,47.9422,48.0513,47.9422,47.9842,28530.0
2016-07-08 11:15:00,57.18,57.3,57.16,57.29,22878.0,47.9842,48.0849,47.9674,48.0765,22878.0
2016-07-08 11:20:00,57.29,57.41,57.29,57.37,24935.0,48.0765,48.1772,48.0765,48.1436,24935.0
2016-07-08 11:25:00,57.38,57.47,57.38,57.39,30684.0,48.152,48.2275,48.152,48.1604,30684.0
2016-07-08 11:30:00,57.39,57.43,57.35,57.39,33553.0,48.1604,48.194,48.1268,48.1604,33553.0
2016-07-08 11:35:00,57.38,57.44,57.35,57.42,14004.0,48.152,48.2024,48.1268,48.1856,14004.0
2016-07-08 11:40:00,57.43,57.45,57.38,57.43,37184.0,48.194,48.2108,48.152,48.194,37184.0
2016-07-08 11:45:00,57.43,57.52,57.4,57.51,12453.0,48.194,48.2695,48.1688,48.2611,12453.0
2016-07-08 11:50:00,57.5,57.52,57.43,57.52,10860.0,48.2527,48.2695,48.194,48.2695,10860.0
2016-07-08 11:55:00,57.52,57.52,57.45,57.45,10405.0,48.2695,48.2695,48.2108,48.2108,10405.0
2016-07-08 12:00:00,57.45,57.48,57.41,57.46,7412.0,48.2108,48.2359,48.1772,48.2192,7412.0
2016-07-08 12:05:00,57.46,57.5,57.42,57.48,8612.0,48.2192,48.2527,48.1856,48.2359,8612.0
2016-07-08 12:10:00,57.49,57.52,57.48,57.5,6292.0,48.2443,48.2695,48.2359,48.2527,6292.0
2016-07-08 12:15:00,57.49,57.53,57.47,57.52,9789.0,48.2443,48.2779,48.2275,48.2695,9789.0
2016-07-08 12:20:00,57.51,57.51,57.43,57.45,14536.0,48.2611,48.2611,48.194,48.2108,14536.0
2016-07-08 12:25:00,57.46,57.47,57.4,57.41,12171.0,48.2192,48.2275,48.1688,48.1772,12171.0
2016-07-08 12:30:00,57.42,57.46,57.41,57.45,10302.0,48.1856,48.2192,48.1772,48.2108,10302.0
2016-07-08 12:35:00,57.46,57.46,57.38,57.42,18179.0,48.2192,48.2192,48.152,48.1856,18179.0
2016-07-08 12:40:00,57.42,57.47,57.42,57.43,20649.0,48.1856,48.2275,48.1856,48.194,20649.0
2016-07-08 12:45:00,57.43,57.45,57.39,57.45,76142.0,48.194,48.2108,48.1604,48.2108,76142.0
2016-07-08 12:50:00,57.43,57.43,57.39,57.4,45524.0,48.194,48.194,48.1604,48.1688,45524.0
2016-07-08 12:55:00,57.41,57.41,57.33,57.35,10625.0,48.1772,48.1772,48.1101,48.1268,10625.0
2016-07-08 13:00:00,57.36,57.45,57.35,57.45,10904.0,48.1352,48.2108,48.1268,48.2108,10904.0
2016-07-08 13:05:00,57.44,57.46,57.42,57.46,10625.0,48.2024,48.2192,48.1856,48.2192,10625.0
2016-07-08 13:10:00,57.44,57.48,57.44,57.44,6524.0,48.2024,48.2359,48.2024,48.2024,6524.0
2016-07-08 13:15:00,57.44,57.48,57.43,57.46,23871.0,48.2024,48.2359,48.194,48.2192,23871.0
2016-07-08 13:20:00,57.47,57.48,57.45,57.46,6680.0,48.2275,48.2359,48.2108,48.2192,6680.0
2016-07-08 13:25:00,57.46,57.5,57.43,57.5,10268.0,48.2192,48.2527,48.194,48.2527,10268.0
2016-07-08 13:30:00,57.49,57.51,57.48,57.5,7294.0,48.2443,48.2611,48.2359,48.2527,7294.0
2016-07-08 13:35:00,57.51,57.53,57.47,57.52,14180.0,48.2611,48.2779,48.2275,48.2695,14180.0
2016-07-08 13:40:00,57.52,57.56,57.51,57.51,17260.0,48.2695,48.3031,48.2611,48.2611,17260.0
2016-07-08 13:45:00,57.51,57.57,57.51,57.55,43778.0,48.2611,48.3115,48.2611,48.2947,43778.0
2016-07-08 13:50:00,57.55,57.59,57.55,57.59,9155.0,48.2947,48.3282,48.2947,48.3282,9155.0
2016-07-08 13:55:00,57.58,57.63,57.57,57.62,9928.0,48.3199,48.3618,48.3115,48.3534,9928.0
2016-07-08 14:00:00,57.62,57.64,57.59,57.6,24384.0,48.3534,48.3702,48.3282,48.3366,24384.0
2016-07-08 14:05:00,57.6,57.61,57.56,57.6,29787.0,48.3366,48.345,48.3031,48.3366,29787.0
2016-07-08 14:10:00,57.6,57.66,57.59,57.62,9001.0,48.3366,48.387,48.3282,48.3534,9001.0
2016-07-08 14:15:00,57.62,57.67,57.61,57.65,14407.0,48.3534,48.3954,48.345,48.3786,14407.0
2016-07-08 14:20:00,57.65,57.7,57.65,57.68,8725.0,48.3786,48.4206,48.3786,48.4038,8725.0
2016-07-08 14:25:00,57.67,57.7,57.67,57.68,11144.0,48.3954,48.4206,48.3954,48.4038,11144.0
2016-07-08 14:30:00,57.68,57.74,57.66,57.74,10531.0,48.4038,48.4541,48.387,48.4541,10531.0
2016-07-08 14:35:00,57.74,57.74,57.66,57.66,9633.0,48.4541,48.4541,48.387,48.387,9633.0
2016-07-08 14:40:00,57.66,57.72,57.63,57.69,14750.0,48.387,48.4373,48.3618,48.4122,14750.0
2016-07-08 14:45:00,57.69,57.73,57.67,57.73,10080.0,48.4122,48.4457,48.3954,48.4457,10080.0
2016-07-08 14:50:00,57.73,57.77,57.7,57.76,42614.0,48.4457,48.4793,48.4206,48.4709,42614.0
2016-07-08 14:55:00,57.75,57.76,57.67,57.67,16659.0,48.4625,48.4709,48.3954,48.3954,16659.0
2016-07-08 15:00:00,57.68,57.68,57.62,57.63,7722.0,48.4038,48.4038,48.3534,48.3618,7722.0
2016-07-08 15:05:00,57.62,57.68,57.62,57.68,14122.0,48.3534,48.4038,48.3534,48.4038,14122.0
2016-07-08 15:10:00,57.68,57.69,57.63,57.68,26407.0,48.4038,48.4122,48.3618,48.4038,26407.0
2016-07-08 15:15:00,57.67,57.73,57.66,57.7,24837.0,48.3954,48.4457,48.387,48.4206,24837.0
2016-07-08 15:20:00,57.69,57.75,57.69,57.73,23098.0,48.4122,48.4625,48.4122,48.4457,23098.0
2016-07-08 15:25:00,57.73,57.74,57.65,57.65,10419.0,48.4457,48.4541,48.3786,48.3786,10419.0
2016-07-08 15:30:00,57.65,57.65,57.6,57.65,24115.0,48.3786,48.3786,48.3366,48.3786,24115.0
2016-07-08 15:35:00,57.63,57.66,57.57,57.63,20384.0,48.3618,48.387,48.3115,48.3618,20384.0
2016-07-08 15:40:00,57.62,57.66,57.6,57.66,31044.0,48.3534,48.387,48.3366,48.387,31044.0
2016-07-08 15:45:00,57.65,57.72,57.65,57.7,60842.0,48.3786,48.4373,48.3786,48.4206,60842.0
2016-07-08 15:50:00,57.7,57.76,57.7,57.76,62174.0,48.4206,48.4709,48.4206,48.4709,62174.0
2016-07-08 15:55:00,57.76,57.79,57.7,57.74,176642.0,48.4709,48.4961,48.4206,48.4541,176642.0
2016-07-11 09:30:00,57.99,58.25,57.84,58.23,32598.0,48.6639,48.8821,48.538,48.8653,32598.0
2016-07-11 09:35:00,58.23,58.32,58.19,58.22,13536.0,48.8653,48.9408,48.8318,48.8569,13536.0
2016-07-11 09:40:00,58.23,58.32,58.23,58.25,23741.0,48.8653,48.9408,48.8653,48.8821,23741.0
2016-07-11 09:45:00,58.29,58.55,58.29,58.46,51464.0,48.9157,49.1339,48.9157,49.0583,51464.0
2016-07-11 09:50:00,58.45,58.46,58.32,58.38,13724.0,49.0499,49.0583,48.9408,48.9912,13724.0
2016-07-11 09:55:00,58.37,58.38,58.25,58.29,11400.0,48.9828,48.9912,48.8821,48.9157,11400.0
2016-07-11 10:00:00,58.3,58.33,58.17,58.19,27771.0,48.9241,48.9492,48.815,48.8318,27771.0
2016-07-11 10:05:00,58.21,58.27,58.17,58.24,10946.0,48.8485,48.8989,48.815,48.8737,10946.0
2016-07-11 10:10:00,58.24,58.24,57.99,58.0,15747.0,48.8737,48.8737,48.6639,48.6723,15747.0
2016-07-11 10:15:00,58.01,58.08,58.0,58.04,16373.0,48.6807,48.7394,48.6723,48.7059,16373.0
2016-07-11 10:20:00,58.04,58.06,57.92,57.93,14900.0,48.7059,48.7227,48.6052,48.6136,14900.0
2016-07-11 10:25:00,57.88,57.98,57.87,57.93,14506.0,48.5716,48.6555,48.5632,48.6136,14506.0
2016-07-11 10:30:00,57.93,58.04,57.93,58.04,10912.0,48.6136,48.7059,48.6136,48.7059,10912.0
2016-07-11 10:35:00,58.05,58.14,58.03,58.13,7103.0,48.7143,48.7898,48.6975,48.7814,7103.0
2016-07-11 10:40:00,58.12,58.17,58.07,58.16,13750.0,48.773,48.815,48.7311,48.8066,13750.0
2016-07-11 10:45:00,58.16,58.19,58.11,58.18,9971.0,48.8066,48.8318,48.7646,48.8234,9971.0
2016-07-11 10:50:00,58.18,58.25,58.17,58.17,11018.0,48.8234,48.8821,48.815,48.815,11018.0
2016-07-11 10:55:00,58.17,58.25,58.13,58.24,10960.0,48.815,48.8821,48.7814,48.8737,10960.0
2016-07-11 11:00:00,58.24,58.31,58.23,58.29,10620.0,48.8737,48.9325,48.8653,48.9157,10620.0
2016-07-11 11:05:00,58.29,58.31,58.22,58.24,17066.0,48.9157,48.9325,48.8569,48.8737,17066.0
2016-07-11 11:10:00,58.24,58.28,58.24,58.27,11986.0,48.8737,48.9073,48.8737,48.8989,11986.0
2016-07-11 11:15:00,58.28,58.28,58.18,58.26,12249.0,48.9073,48.9073,48.8234,48.8905,12249.0
2016-07-11 11:20:00,58.27,58.31,58.23,58.31,13211.0,48.8989,48.9325,48.8653,48.9325,13211.0
2016-07-11 11:25:00,58.32,58.34,58.31,58.31,14419.0,48.9408,48.9576,48.9325,48.9325,14419.0
2016-07-11 11:30:00,58.32,58.4,58.31,58.37,16848.0,48.9408,49.008,48.9325,48.9828,16848.0
2016-07-11 11:35:00,58.37,58.38,58.3,58.32,9820.0,48.9828,48.9912,48.9241,48.9408,9820.0
2016-07-11 11:40:00,58.31,58.32,58.25,58.25,12773.0,48.9325,48.9408,48.8821,48.8821,12773.0
2016-07-11 11:45:00,58.25,58.31,58.22,58.29,8118.0,48.8821,48.9325,48.8569,48.9157,8118.0
2016-07-11 11:50:00,58.29,58.3,58.25,58.3,8800.0,48.9157,48.9241,48.8821,48.9241,8800.0
2016-07-11 11:55:00,58.3,58.31,58.22,58.27,12151.0,48.9241,48.9325,48.8569,48.8989,12151.0
2016-07-11 12:00:00,58.28,58.31,58.27,58.3,9241.0,48.9073,48.9325,48.8989,48.9241,9241.0
2016-07-11 12:05:00,58.3,58.33,58.29,58.3,6404.0,48.9241,48.9492,48.9157,48.9241,6404.0
2016-07-11 12:10:00,58.29,58.3,58.26,58.28,6848.0,48.9157,48.9241,48.8905,48.9073,6848.0
2016-07-11 12:15:00,58.29,58.29,58.25,58.27,7888.0,48.9157,48.9157,48.8821,48.8989,7888.0
2016-07-11 12:20:00,58.26,58.27,58.21,58.21,9561.0,48.8905,48.8989,48.8485,48.8485,9561.0
2016-07-11 12:25:00,58.21,58.24,58.17,58.24,8278.0,48.8485,48.8737,48.815,48.8737,8278.0
2016-07-11 12:30:00,58.25,58.3,58.25,58.29,37749.0,48.8821,48.9241,48.8821,48.9157,37749.0
2016-07-11 12:35:00,58.3,58.38,58.28,58.38,12612.0,48.9241,48.9912,48.9073,48.9912,12612.0
2016-07-11 12:40:00,58.37,58.42,58.37,58.42,10841.0,48.9828,49.0248,48.9828,49.0248,10841.0
2016-07-11 12:45:00,58.41,58.45,58.38,58.38,17782.0,49.0164,49.0499,48.9912,48.9912,17782.0
2016-07-11 12:50:00,58.39,58.45,58.39,58.44,10700.0,48.9996,49.0499,48.9996,49.0415,10700.0
2016-07-11 12:55:00,58.43,58.43,58.37,58.4,8473.0,49.0332,49.0332,48.9828,49.008,8473.0
2016-07-11 13:00:00,58.41,58.45,58.4,58.43,9525.0,49.0164,49.0499,49.008,49.0332,9525.0
2016-07-11 13:05:00,58.44,58.45,58.4,58.43,12483.0,49.0415,49.0499,49.008,49.0332,12483.0
2016-07-11 13:10:00,58.42,58.43,58.35,58.36,10092.0,49.0248,49.0332,48.966,48.9744,10092.0
2016-07-11 13:15:00,58.36,58.37,58.34,58.34,6000.0,48.9744,48.9828,48.9576,48.9576,6000.0
2016-07-11 13:20:00,58.34,58.35,58.28,58.3,9656.0,48.9576,48.966,48.9073,48.9241,9656.0
2016-07-11 13:25:00,58.3,58.31,58.25,58.29,7424.0,48.9241,48.9325,48.8821,48.9157,7424.0
2016-07-11 13:30:00,58.28,58.32,58.27,58.31,12839.0,48.9073,48.9408,48.8989,48.9325,12839.0
2016-07-11 13:35:00,58.31,58.32,58.29,58.3,14621.0,48.9325,48.9408,48.9157,48.9241,14621.0
2016-07-11 13:40:00,58.29,58.3,58.23,58.3,26300.0,48.9157,48.9241,48.8653,48.9241,26300.0
2016-07-11 13:45:00,58.3,58.35,58.29,58.34,8092.0,48.9241,48.966,48.9157,48.9576,8092.0
2016-07-11 13:50:00,58.35,58.37,58.33,58.33,8805.0,48.966,48.9828,48.9492,48.9492,8805.0
2016-07-11 13:55:00,58.34,58.34,58.29,58.3,7901.0,48.9576,48.9576,48.9157,48.9241,7901.0
2016-07-11 14:00:00,58.29,58.3,58.24,58.25,9252.0,48.9157,48.9241,48.8737,48.8821,9252.0
2016-07-11 14:05:00,58.24,58.28,58.24,58.25,13669.0,48.8737,48.9073,48.8737,48.8821,13669.0
2016-07-11 14:10:00,58.25,58.26,58.21,58.23,8244.0,48.8821,48.8905,48.8485,48.8653,8244.0
2016-07-11 14:15:00,58.23,58.24,58.18,58.21,10539.0,48.8653,48.8737,48.8234,48.8485,10539.0
2016-07-11 14:20:00,58.21,58.29,58.2,58.29,33421.0,48.8485,48.9157,48.8401,48.9157,33421.0
2016-07-11 14:25:00,58.29,58.33,58.28,58.31,10748.0,48.9157,48.9492,48.9073,48.9325,10748.0
2016-07-11 14:30:00,58.32,58.35,58.3,58.33,10858.0,48.9408,48.966,48.9241,48.9492,10858.0
2016-07-11 14:35:00,58.32,58.35,58.3,58.32,9951.0,48.9408,48.966,48.9241,48.9408,9951.0
2016-07-11 14:40:00,58.31,58.32,58.29,58.3,9783.0,48.9325,48.9408,48.9157,48.9241,9783.0
2016-07-11 14:45:00,58.3,58.32,58.26,58.26,16824.0,48.9241,48.9408,48.8905,48.8905,16824.0
2016-07-11 14:50:00,58.28,58.28,58.23,58.26,13021.0,48.9073,48.9073,48.8653,48.8905,13021.0
2016-07-11 14:55:00,58.25,58.28,58.22,58.22,19282.0,48.8821,48.9073,48.8569,48.8569,19282.0
2016-07-11 15:00:00,58.23,58.29,58.22,58.27,12201.0,48.8653,48.9157,48.8569,48.8989,12201.0
2016-07-11 15:05:00,58.27,58.32,58.25,58.31,15078.0,48.8989,48.9408,48.8821,48.9325,15078.0
2016-07-11 15:10:00,58.31,58.34,58.3,58.32,27406.0,48.9325,48.9576,48.9241,48.9408,27406.0
2016-07-11 15:15:00,58.32,58.34,58.3,58.3,8058.0,48.9408,48.9576,48.9241,48.9241,8058.0
2016-07-11 15:20:00,58.31,58.32,58.29,58.29,13350.0,48.9325,48.9408,48.9157,48.9157,13350.0
2016-07-11 15:25:00,58.3,58.3,58.22,58.22,16938.0,48.9241,48.9241,48.8569,48.8569,16938.0
2016-07-11 15:30:00,58.21,58.25,58.2,58.21,20884.0,48.8485,48.8821,48.8401,48.8485,20884.0
2016-07-11 15:35:00,58.22,58.26,58.21,58.25,36800.0,48.8569,48.8905,48.8485,48.8821,36800.0
2016-07-11 15:40:00,58.24,58.28,58.24,58.24,41685.0,48.8737,48.9073,48.8737,48.8737,41685.0
2016-07-11 15:45:00,58.23,58.23,58.19,58.19,91466.0,48.8653,48.8653,48.8318,48.8318,91466.0
2016-07-11 15:50:00,58.2,58.24,58.19,58.23,46294.0,48.8401,48.8737,48.8318,48.8653,46294.0
2016-07-11 15:55:00,58.23,58.27,58.22,58.25,182240.0,48.8653,48.8989,48.8569,48.8821,182240.0
2016-07-12 09:30:00,58.68,58.89,58.26,58.84,19845.0,49.243,49.4192,48.8905,49.3772,19845.0
2016-07-12 09:35:00,58.88,58.95,58.71,58.79,10985.0,49.4108,49.4695,49.2681,49.3353,10985.0
2016-07-12 09:40:00,58.82,59.03,58.77,59.0,12466.0,49.3604,49.5367,49.3185,49.5115,12466.0
2016-07-12 09:45:00,59.0,59.0,58.81,58.88,19879.0,49.5115,49.5115,49.352,49.4108,19879.0
2016-07-12 09:50:00,58.9,59.0,58.9,58.97,13213.0,49.4276,49.5115,49.4276,49.4863,13213.0
2016-07-12 09:55:00,58.96,58.98,58.9,58.97,12903.0,49.4779,49.4947,49.4276,49.4863,12903.0
2016-07-12 10:00:00,58.97,58.97,58.84,58.85,23121.0,49.4863,49.4863,49.3772,49.3856,23121.0
2016-07-12 10:05:00,58.85,58.9,58.82,58.83,9500.0,49.3856,49.4276,49.3604,49.3688,9500.0
2016-07-12 10:10:00,58.84,58.85,58.76,58.77,15500.0,49.3772,49.3856,49.3101,49.3185,15500.0
2016-07-12 10:15:00,58.75,58.78,58.71,58.76,14055.0,49.3017,49.3269,49.2681,49.3101,14055.0
2016-07-12 10:20:00,58.76,58.82,58.7,58.76,7500.0,49.3101,49.3604,49.2597,49.3101,7500.0
2016-07-12 10:25:00,58.76,58.82,58.71,58.77,13681.0,49.3101,49.3604,49.2681,49.3185,13681.0
2016-07-12 10:30:00,58.78,58.78,58.71,58.75,26873.0,49.3269,49.3269,49.2681,49.3017,26873.0
2016-07-12 10:35:00,58.75,58.75,58.69,58.7,12385.0,49.3017,49.3017,49.2513,49.2597,12385.0
2016-07-12 10:40:00,58.72,58.73,58.65,58.68,9664.0,49.2765,49.2849,49.2178,49.243,9664.0
2016-07-12 10:45:00,58.7,58.73,58.66,58.73,13119.0,49.2597,49.2849,49.2262,49.2849,13119.0
2016-07-12 10:50:00,58.74,58.82,58.73,58.8,17338.0,49.2933,49.3604,49.2849,49.3437,17338.0
2016-07-12 10:55:00,58.81,58.82,58.77,58.77,6177.0,49.352,49.3604,49.3185,49.3185,6177.0
2016-07-12 11:00:00,58.78,58.8,58.71,58.74,7636.0,49.3269,49.3437,49.2681,49.2933,7636.0
2016-07-12 11:05:00,58.75,58.8,58.73,58.73,6136.0,49.3017,49.3437,49.2849,49.2849,6136.0
2016-07-12 11:10:00,58.73,58.77,58.7,58.72,10910.0,49.2849,49.3185,49.2597,49.2765,10910.0
2016-07-12 11:15:00,58.71,58.72,58.65,58.69,7580.0,49.2681,49.2765,49.2178,49.2513,7580.0
2016-07-12 11:20:00,58.68,58.71,58.68,58.7,16457.0,49.243,49.2681,49.243,49.2597,16457.0
2016-07-12 11:25:00,58.71,58.75,58.67,58.69,15357.0,49.2681,49.3017,49.2346,49.2513,15357.0
2016-07-12 11:30:00,58.69,58.73,58.66,58.71,6990.0,49.2513,49.2849,49.2262,49.2681,6990.0
2016-07-12 11:35:00,58.7,58.73,58.68,58.7,6610.0,49.2597,49.2849,49.243,49.2597,6610.0
2016-07-12 11:40:00,58.71,58.71,58.68,58.7,5470.0,49.2681,49.2681,49.243,49.2597,5470.0
2016-07-12 11:45:00,58.69,58.69,58.65,58.67,19089.0,49.2513,49.2513,49.2178,49.2346,19089.0
2016-07-12 11:50:00,58.66,58.68,58.63,58.67,5179.0,49.2262,49.243,49.201,49.2346,5179.0
2016-07-12 11:55:00,58.68,58.73,58.68,58.72,10520.0,49.243,49.2849,49.243,49.2765,10520.0
2016-07-12 12:00:00,58.72,58.75,58.72,58.75,2775.0,49.2765,49.3017,49.2765,49.3017,2775.0
2016-07-12 12:05:00,58.75,58.79,58.75,58.77,5012.0,49.3017,49.3353,49.3017,49.3185,5012.0
2016-07-12 12:10:00,58.77,58.8,58.76,58.8,7389.0,49.3185,49.3437,49.3101,49.3437,7389.0
2016-07-12 12:15:00,58.79,58.84,58.78,58.83,9000.0,49.3353,49.3772,49.3269,49.3688,9000.0
2016-07-12 12:20:00,58.84,58.84,58.78,58.78,6115.0,49.3772,49.3772,49.3269,49.3269,6115.0
2016-07-12 12:25:00,58.8,58.83,58.79,58.82,3475.0,49.3437,49.3688,49.3353,49.3604,3475.0
2016-07-12 12:30:00,58.82,58.84,58.81,58.81,8143.0,49.3604,49.3772,49.352,49.352,8143.0
2016-07-12 12:35:00,58.81,58.82,58.78,58.82,8142.0,49.352,49.3604,49.3269,49.3604,8142.0
2016-07-12 12:40:00,58.82,58.86,58.77,58.77,24968.0,49.3604,49.394,49.3185,49.3185,24968.0
2016-07-12 12:45:00,58.78,58.78,58.75,58.77,5500.0,49.3269,49.3269,49.3017,49.3185,5500.0
2016-07-12 12:50:00,58.77,58.79,58.76,58.78,5500.0,49.3185,49.3353,49.3101,49.3269,5500.0
2016-07-12 12:55:00,58.79,58.79,58.72,58.73,11480.0,49.3353,49.3353,49.2765,49.2849,11480.0
2016-07-12 13:00:00,58.74,58.77,58.73,58.73,5100.0,49.2933,49.3185,49.2849,49.2849,5100.0
2016-07-12 13:05:00,58.73,58.77,58.69,58.74,17155.0,49.2849,49.3185,49.2513,49.2933,17155.0
2016-07-12 13:10:00,58.73,58.74,58.68,58.71,5922.0,49.2849,49.2933,49.243,49.2681,5922.0
2016-07-12 13:15:00,58.71,58.72,58.69,58.71,6785.0,49.2681,49.2765,49.2513,49.2681,6785.0
2016-07-12 13:20:00,58.71,58.73,58.68,58.71,9744.0,49.2681,49.2849,49.243,49.2681,9744.0
2016-07-12 13:25:00,58.71,58.74,58.71,58.73,3734.0,49.2681,49.2933,49.2681,49.2849,3734.0
2016-07-12 13:30:00,58.74,58.78,58.73,58.75,8100.0,49.2933,49.3269,49.2849,49.3017,8100.0
2016-07-12 13:35:00,58.75,58.77,58.74,58.75,5368.0,49.3017,49.3185,49.2933,49.3017,5368.0
2016-07-12 13:40:00,58.76,58.81,58.76,58.8,9078.0,49.3101,49.352,49.3101,49.3437,9078.0
2016-07-12 13:45:00,58.81,58.81,58.76,58.79,7046.0,49.352,49.352,49.3101,49.3353,7046.0
2016-07-12 13:50:00,58.78,58.79,58.76,58.76,6334.0,49.3269,49.3353,49.3101,49.3101,6334.0
2016-07-12 13:55:00,58.76,58.77,58.71,58.71,9025.0,49.3101,49.3185,49.2681,49.2681,9025.0
2016-07-12 14:00:00,58.72,58.76,58.7,58.71,45053.0,49.2765,49.3101,49.2597,49.2681,45053.0
2016-07-12 14:05:00,58.72,58.75,58.71,58.75,4121.0,49.2765,49.3017,49.2681,49.3017,4121.0
2016-07-12 14:10:00,58.75,58.81,58.74,58.79,6915.0,49.3017,49.352,49.2933,49.3353,6915.0
2016-07-12 14:15:00,58.79,58.84,58.79,58.84,6970.0,49.3353,49.3772,49.3353,49.3772,6970.0
2016-07-12 14:20:00,58.84,58.86,58.83,58.86,9196.0,49.3772,49.394,49.3688,49.394,9196.0
2016-07-12 14:25:00,58.86,58.89,58.86,58.87,8954.0,49.394,49.4192,49.394,49.4024,8954.0
2016-07-12 14:30:00,58.87,58.91,58.87,58.9,13043.0,49.4024,49.436,49.4024,49.4276,13043.0
2016-07-12 14:35:00,58.88,58.92,58.88,58.88,12284.0,49.4108,49.4444,49.4108,49.4108,12284.0
2016-07-12 14:40:00,58.88,58.93,58.88,58.93,20385.0,49.4108,49.4527,49.4108,49.4527,20385.0
2016-07-12 14:45:00,58.92,58.92,58.91,58.91,8684.0,49.4444,49.4444,49.436,49.436,8684.0
2016-07-12 14:50:00,58.92,58.95,58.92,58.94,18982.0,49.4444,49.4695,49.4444,49.4611,18982.0
2016-07-12 14:55:00,58.94,58.94,58.91,58.91,13118.0,49.4611,49.4611,49.436,49.436,13118.0
2016-07-12 15:00:00,58.91,58.93,58.88,58.88,14744.0,49.436,49.4527,49.4108,49.4108,14744.0
2016-07-12 15:05:00,58.88,58.91,58.87,58.89,10561.0,49.4108,49.436,49.4024,49.4192,10561.0
2016-07-12 15:10:00,58.89,58.92,58.88,58.89,11018.0,49.4192,49.4444,49.4108,49.4192,11018.0
2016-07-12 15:15:00,58.89,58.89,58.84,58.85,8757.0,49.4192,49.4192,49.3772,49.3856,8757.0
2016-07-12 15:20:00,58.87,58.9,58.86,58.9,10197.0,49.4024,49.4276,49.394,49.4276,10197.0
2016-07-12 15:25:00,58.91,58.95,58.91,58.93,11435.0,49.436,49.4695,49.436,49.4527,11435.0
2016-07-12 15:30:00,58.92,58.96,58.92,58.94,14747.0,49.4444,49.4779,49.4444,49.4611,14747.0
2016-07-12 15:35:00,58.95,58.99,58.94,58.98,17300.0,49.4695,49.5031,49.4611,49.4947,17300.0
2016-07-12 15:40:00,58.98,59.0,58.96,58.96,22779.0,49.4947,49.5115,49.4779,49.4779,22779.0
2016-07-12 15:45:00,58.96,58.98,58.95,58.98,12608.0,49.4779,49.4947,49.4695,49.4947,12608.0
2016-07-12 15:50:00,58.97,58.99,58.95,58.99,49152.0,49.4863,49.5031,49.4695,49.5031,49152.0
2016-07-12 15:55:00,58.99,59.0,58.97,59.0,77146.0,49.5031,49.5115,49.4863,49.5115,77146.0
2016-07-13 09:30:00,59.27,59.38,58.99,59.04,21280.0,49.7381,49.8304,49.5031,49.5451,21280.0
2016-07-13 09:35:00,59.11,59.2,59.1,59.17,11658.0,49.6038,49.6793,49.5954,49.6541,11658.0
2016-07-13 09:40:00,59.17,59.23,59.15,59.21,16207.0,49.6541,49.7045,49.6374,49.6877,16207.0
2016-07-13 09:45:00,59.23,59.28,59.07,59.09,22371.0,49.7045,49.7465,49.5702,49.587,22371.0
2016-07-13 09:50:00,59.09,59.14,59.02,59.06,12600.0,49.587,49.629,49.5283,49.5618,12600.0
2016-07-13 09:55:00,59.08,59.24,59.07,59.24,18562.0,49.5786,49.7129,49.5702,49.7129,18562.0
2016-07-13 10:00:00,59.25,59.26,59.15,59.15,5639.0,49.7213,49.7297,49.6374,49.6374,5639.0
2016-07-13 10:05:00,59.15,59.18,59.12,59.18,11971.0,49.6374,49.6625,49.6122,49.6625,11971.0
2016-07-13 10:10:00,59.18,59.23,59.17,59.17,10924.0,49.6625,49.7045,49.6541,49.6541,10924.0
2016-07-13 10:15:00,59.19,59.21,59.15,59.2,16205.0,49.6709,49.6877,49.6374,49.6793,16205.0
2016-07-13 10:20:00,59.2,59.24,59.17,59.24,26915.0,49.6793,49.7129,49.6541,49.7129,26915.0
2016-07-13 10:25:00,59.25,59.27,59.22,59.24,16394.0,49.7213,49.7381,49.6961,49.7129,16394.0
2016-07-13 10:30:00,59.25,59.34,59.24,59.3,15190.0,49.7213,49.7968,49.7129,49.7632,15190.0
2016-07-13 10:35:00,59.31,59.35,59.29,59.3,12848.0,49.7716,49.8052,49.7548,49.7632,12848.0
2016-07-13 10:40:00,59.31,59.38,59.31,59.38,9705.0,49.7716,49.8304,49.7716,49.8304,9705.0
2016-07-13 10:45:00,59.37,59.41,59.36,59.4,13234.0,49.822,49.8556,49.8136,49.8472,13234.0
2016-07-13 10:50:00,59.4,59.42,59.34,59.34,16407.0,49.8472,49.8639,49.7968,49.7968,16407.0
2016-07-13 10:55:00,59.34,59.37,59.31,59.36,12504.0,49.7968,49.822,49.7716,49.8136,12504.0
2016-07-13 11:00:00,59.34,59.41,59.33,59.38,33500.0,49.7968,49.8556,49.7884,49.8304,33500.0
2016-07-13 11:05:00,59.38,59.4,59.32,59.38,18092.0,49.8304,49.8472,49.78,49.8304,18092.0
2016-07-13 11:10:00,59.39,59.4,59.33,59.34,7950.0,49.8388,49.8472,49.7884,49.7968,7950.0
2016-07-13 11:15:00,59.34,59.34,59.31,59.31,6118.0,49.7968,49.7968,49.7716,49.7716,6118.0
2016-07-13 11:20:00,59.31,59.33,59.3,59.31,8316.0,49.7716,49.7884,49.7632,49.7716,8316.0
2016-07-13 11:25:00,59.32,59.33,59.26,59.29,19386.0,49.78,49.7884,49.7297,49.7548,19386.0
2016-07-13 11:30:00,59.29,59.29,59.22,59.23,72345.0,49.7548,49.7548,49.6961,49.7045,72345.0
2016-07-13 11:35:00,59.23,59.23,59.2,59.2,28205.0,49.7045,49.7045,49.6793,49.6793,28205.0
2016-07-13 11:40:00,59.22,59.23,59.18,59.2,196117.0,49.6961,49.7045,49.6625,49.6793,196117.0
2016-07-13 11:45:00,59.2,59.25,59.18,59.19,37330.0,49.6793,49.7213,49.6625,49.6709,37330.0
2016-07-13 11:50:00,59.19,59.24,59.13,59.24,8800.0,49.6709,49.7129,49.6206,49.7129,8800.0
2016-07-13 11:55:00,59.22,59.28,59.22,59.27,8110.0,49.6961,49.7465,49.6961,49.7381,8110.0
2016-07-13 12:00:00,59.27,59.29,59.26,59.29,11400.0,49.7381,49.7548,49.7297,49.7548,11400.0
2016-07-13 12:05:00,59.28,59.28,59.25,59.25,10800.0,49.7465,49.7465,49.7213,49.7213,10800.0
2016-07-13 12:10:00,59.25,59.29,59.25,59.28,7817.0,49.7213,49.7548,49.7213,49.7465,7817.0
2016-07-13 12:15:00,59.28,59.34,59.28,59.32,6566.0,49.7465,49.7968,49.7465,49.78,6566.0
2016-07-13 12:20:00,59.32,59.32,59.28,59.29,6000.0,49.78,49.78,49.7465,49.7548,6000.0
2016-07-13 12:25:00,59.28,59.29,59.25,59.26,3903.0,49.7465,49.7548,49.7213,49.7297,3903.0
2016-07-13 12:30:00,59.25,59.28,59.24,59.27,8513.0,49.7213,49.7465,49.7129,49.7381,8513.0
2016-07-13 12:35:00,59.27,59.28,59.24,59.28,11558.0,49.7381,49.7465,49.7129,49.7465,11558.0
2016-07-13 12:40:00,59.29,59.34,59.27,59.34,7127.0,49.7548,49.7968,49.7381,49.7968,7127.0
2016-07-13 12:45:00,59.34,59.34,59.31,59.33,4949.0,49.7968,49.7968,49.7716,49.7884,4949.0
2016-07-13 12:50:00,59.33,59.34,59.31,59.32,2506.0,49.7884,49.7968,49.7716,49.78,2506.0
2016-07-13 12:55:00,59.33,59.38,59.32,59.38,9683.0,49.7884,49.8304,49.78,49.8304,9683.0
2016-07-13 13:00:00,59.38,59.48,59.38,59.48,28698.0,49.8304,49.9143,49.8304,49.9143,28698.0
2016-07-13 13:05:00,59.48,59.55,59.47,59.54,39526.0,49.9143,49.973,49.9059,49.9646,39526.0
2016-07-13 13:10:00,59.54,59.6,59.53,59.6,9941.0,49.9646,50.015,49.9563,50.015,9941.0
2016-07-13 13:15:00,59.61,59.62,59.56,59.57,6408.0,50.0234,50.0318,49.9814,49.9898,6408.0
2016-07-13 13:20:00,59.57,59.57,59.51,59.51,4265.0,49.9898,49.9898,49.9395,49.9395,4265.0
2016-07-13 13:25:00,59.5,59.5,59.47,59.48,9189.0,49.9311,49.9311,49.9059,49.9143,9189.0
2016-07-13 13:30:00,59.48,59.49,59.42,59.43,11153.0,49.9143,49.9227,49.8639,49.8723,11153.0
2016-07-13 13:35:00,59.42,59.42,59.39,59.41,55443.0,49.8639,49.8639,49.8388,49.8556,55443.0
2016-07-13 13:40:00,59.42,59.5,59.42,59.49,4945.0,49.8639,49.9311,49.8639,49.9227,4945.0
2016-07-13 13:45:00,59.49,59.51,59.46,59.5,7515.0,49.9227,49.9395,49.8975,49.9311,7515.0
2016-07-13 13:50:00,59.51,59.51,59.42,59.43,20391.0,49.9395,49.9395,49.8639,49.8723,20391.0
2016-07-13 13:55:00,59.44,59.45,59.43,59.44,22632.0,49.8807,49.8891,49.8723,49.8807,22632.0
2016-07-13 14:00:00,59.45,59.47,59.43,59.45,22806.0,49.8891,49.9059,49.8723,49.8891,22806.0
2016-07-13 14:05:00,59.44,59.5,59.42,59.49,17319.0,49.8807,49.9311,49.8639,49.9227,17319.0
2016-07-13 14:10:00,59.5,59.53,59.48,59.5,13151.0,49.9311,49.9563,49.9143,49.9311,13151.0
2016-07-13 14:15:00,59.5,59.52,59.49,59.51,18870.0,49.9311,49.9479,49.9227,49.9395,18870.0
2016-07-13 14:20:00,59.51,59.52,59.5,59.51,29068.0,49.9395,49.9479,49.9311,49.9395,29068.0
2016-07-13 14:25:00,59.51,59.53,59.51,59.51,9630.0,49.9395,49.9563,49.9395,49.9395,9630.0
2016-07-13 14:30:00,59.51,59.52,59.5,59.52,31551.0,49.9395,49.9479,49.9311,49.9479,31551.0
2016-07-13 14:35:00,59.52,59.55,59.5,59.51,17087.0,49.9479,49.973,49.9311,49.9395,17087.0
2016-07-13 14:40:00,59.5,59.51,59.5,59.51,17805.0,49.9311,49.9395,49.9311,49.9395,17805.0
2016-07-13 14:45:00,59.51,59.52,59.5,59.51,12322.0,49.9395,49.9479,49.9311,49.9395,12322.0
2016-07-13 14:50:00,59.51,59.52,59.5,59.51,35406.0,49.9395,49.9479,49.9311,49.9395,35406.0
2016-07-13 14:55:00,59.5,59.52,59.49,59.52,34991.0,49.9311,49.9479,49.9227,49.9479,34991.0
2016-07-13 15:00:00,59.51,59.54,59.5,59.54,22295.0,49.9395,49.9646,49.9311,49.9646,22295.0
2016-07-13 15:05:00,59.54,59.54,59.51,59.52,11159.0,49.9646,49.9646,49.9395,49.9479,11159.0
2016-07-13 15:10:00,59.52,59.53,59.5,59.5,18210.0,49.9479,49.9563,49.9311,49.9311,18210.0
2016-07-13 15:15:00,59.5,59.51,59.5,59.51,17860.0,49.9311,49.9395,49.9311,49.9395,17860.0
2016-07-13 15:20:00,59.5,59.51,59.34,59.37,66482.0,49.9311,49.9395,49.7968,49.822,66482.0
2016-07-13 15:25:00,59.37,59.43,59.36,59.43,19227.0,49.822,49.8723,49.8136,49.8723,19227.0
2016-07-13 15:30:00,59.43,59.46,59.43,59.45,26754.0,49.8723,49.8975,49.8723,49.8891,26754.0
2016-07-13 15:35:00,59.45,59.47,59.43,59.45,20682.0,49.8891,49.9059,49.8723,49.8891,20682.0
2016-07-13 15:40:00,59.45,59.52,59.44,59.5,68822.0,49.8891,49.9479,49.8807,49.9311,68822.0
2016-07-13 15:45:00,59.51,59.55,59.5,59.53,80621.0,49.9395,49.973,49.9311,49.9563,80621.0
2016-07-13 15:50:00,59.53,59.53,59.49,59.51,81711.0,49.9563,49.9563,49.9227,49.9395,81711.0
2016-07-13 15:55:00,59.5,59.61,59.5,59.53,348473.0,49.9311,50.0234,49.9311,49.9563,348473.0
2016-07-14 09:30:00,60.0,60.18,59.9,60.07,109490.0,50.3507,50.5017,50.2667,50.4094,109490.0
2016-07-14 09:35:00,60.06,60.07,59.93,60.02,33199.0,50.401,50.4094,50.2919,50.3674,33199.0
2016-07-14 09:40:00,60.0,60.01,59.79,59.84,28106.0,50.3507,50.3591,50.1744,50.2164,28106.0
2016-07-14 09:45:00,59.82,59.83,59.69,59.74,31297.0,50.1996,50.208,50.0905,50.1325,31297.0
2016-07-14 09:50:00,59.75,59.8,59.72,59.76,26009.0,50.1409,50.1828,50.1157,50.1493,26009.0
2016-07-14 09:55:00,59.77,59.86,59.74,59.85,42181.0,50.1577,50.2332,50.1325,50.2248,42181.0
2016-07-14 10:00:00,59.85,59.96,59.84,59.96,14334.0,50.2248,50.3171,50.2164,50.3171,14334.0
2016-07-14 10:05:00,59.96,59.99,59.94,59.97,17041.0,50.3171,50.3423,50.3003,50.3255,17041.0
2016-07-14 10:10:00,59.98,60.09,59.98,60.06,47058.0,50.3339,50.4262,50.3339,50.401,47058.0
2016-07-14 10:15:00,60.05,60.09,59.99,60.02,26246.0,50.3926,50.4262,50.3423,50.3674,26246.0
2016-07-14 10:20:00,60.02,60.05,60.0,60.05,23412.0,50.3674,50.3926,50.3507,50.3926,23412.0
2016-07-14 10:25:00,60.06,60.1,59.99,60.01,31115.0,50.401,50.4346,50.3423,50.3591,31115.0
2016-07-14 10:30:00,60.02,60.06,60.02,60.03,9433.0,50.3674,50.401,50.3674,50.3758,9433.0
2016-07-14 10:35:00,60.04,60.05,60.01,60.01,10240.0,50.3842,50.3926,50.3591,50.3591,10240.0
2016-07-14 10:40:00,60.01,60.07,59.99,60.03,20495.0,50.3591,50.4094,50.3423,50.3758,20495.0
2016-07-14 10:45:00,60.03,60.04,59.99,60.02,9343.0,50.3758,50.3842,50.3423,50.3674,9343.0
2016-07-14 10:50:00,60.02,60.08,59.96,60.07,24138.0,50.3674,50.4178,50.3171,50.4094,24138.0
2016-07-14 10:55:00,60.08,60.14,60.03,60.05,13507.0,50.4178,50.4682,50.3758,50.3926,13507.0
2016-07-14 11:00:00,60.04,60.06,60.0,60.02,13781.0,50.3842,50.401,50.3507,50.3674,13781.0
2016-07-14 11:05:00,60.02,60.03,60.0,60.01,11448.0,50.3674,50.3758,50.3507,50.3591,11448.0
2016-07-14 11:10:00,60.02,60.02,59.98,60.0,14210.0,50.3674,50.3674,50.3339,50.3507,14210.0
2016-07-14 11:15:00,60.0,60.01,59.94,59.96,10720.0,50.3507,50.3591,50.3003,50.3171,10720.0
2016-07-14 11:20:00,59.96,60.02,59.96,60.0,23322.0,50.3171,50.3674,50.3171,50.3507,23322.0
2016-07-14 11:25:00,60.0,60.04,59.98,59.99,9516.0,50.3507,50.3842,50.3339,50.3423,9516.0
2016-07-14 11:30:00,59.99,59.99,59.87,59.87,11813.0,50.3423,50.3423,50.2416,50.2416,11813.0
2016-07-14 11:35:00,59.86,59.89,59.84,59.89,5656.0,50.2332,50.2584,50.2164,50.2584,5656.0
2016-07-14 11:40:00,59.88,60.0,59.88,60.0,22666.0,50.25,50.3507,50.25,50.3507,22666.0
2016-07-14 11:45:00,60.0,60.03,59.99,60.01,10625.0,50.3507,50.3758,50.3423,50.3591,10625.0
2016-07-14 11:50:00,60.01,60.03,59.99,60.02,6699.0,50.3591,50.3758,50.3423,50.3674,6699.0
2016-07-14 11:55:00,60.01,60.02,59.99,60.01,6967.0,50.3591,50.3674,50.3423,50.3591,6967.0
2016-07-14 12:00:00,60.01,60.05,60.0,60.03,9435.0,50.3591,50.3926,50.3507,50.3758,9435.0
2016-07-14 12:05:00,60.02,60.05,60.01,60.01,7980.0,50.3674,50.3926,50.3591,50.3591,7980.0
2016-07-14 12:10:00,60.02,60.02,59.98,59.99,49363.0,50.3674,50.3674,50.3339,50.3423,49363.0
2016-07-14 12:15:00,59.99,60.03,59.99,60.02,18195.0,50.3423,50.3758,50.3423,50.3674,18195.0
2016-07-14 12:20:00,60.02,60.04,60.01,60.01,5747.0,50.3674,50.3842,50.3591,50.3591,5747.0
2016-07-14 12:25:00,60.01,60.01,59.98,59.99,6777.0,50.3591,50.3591,50.3339,50.3423,6777.0
2016-07-14 12:30:00,59.99,60.02,59.98,59.99,5726.0,50.3423,50.3674,50.3339,50.3423,5726.0
2016-07-14 12:35:00,59.99,60.01,59.97,60.0,12882.0,50.3423,50.3591,50.3255,50.3507,12882.0
2016-07-14 12:40:00,60.01,60.06,60.01,60.04,4110.0,50.3591,50.401,50.3591,50.3842,4110.0
2016-07-14 12:45:00,60.05,60.07,60.04,60.04,4805.0,50.3926,50.4094,50.3842,50.3842,4805.0
2016-07-14 12:50:00,60.05,60.07,60.04,60.05,4133.0,50.3926,50.4094,50.3842,50.3926,4133.0
2016-07-14 12:55:00,60.04,60.05,60.0,60.02,8081.0,50.3842,50.3926,50.3507,50.3674,8081.0
2016-07-14 13:00:00,60.02,60.02,60.0,60.01,6300.0,50.3674,50.3674,50.3507,50.3591,6300.0
2016-07-14 13:05:00,60.0,60.03,59.99,60.02,8858.0,50.3507,50.3758,50.3423,50.3674,8858.0
2016-07-14 13:10:00,60.01,60.02,59.99,60.01,19954.0,50.3591,50.3674,50.3423,50.3591,19954.0
2016-07-14 13:15:00,60.01,60.01,59.99,60.01,20661.0,50.3591,50.3591,50.3423,50.3591,20661.0
2016-07-14 13:20:00,60.0,60.04,60.0,60.01,14225.0,50.3507,50.3842,50.3507,50.3591,14225.0
2016-07-14 13:25:00,60.02,60.02,60.0,60.01,8582.0,50.3674,50.3674,50.3507,50.3591,8582.0
2016-07-14 13:30:00,60.01,60.03,60.0,60.02,12090.0,50.3591,50.3758,50.3507,50.3674,12090.0
2016-07-14 13:35:00,60.01,60.02,60.0,60.01,6389.0,50.3591,50.3674,50.3507,50.3591,6389.0
2016-07-14 13:40:00,60.01,60.05,59.99,60.04,12959.0,50.3591,50.3926,50.3423,50.3842,12959.0
2016-07-14 13:45:00,60.04,60.05,60.01,60.02,4485.0,50.3842,50.3926,50.3591,50.3674,4485.0
2016-07-14 13:50:00,60.02,60.02,59.97,59.97,10000.0,50.3674,50.3674,50.3255,50.3255,10000.0
2016-07-14 13:55:00,59.97,59.97,59.94,59.96,10468.0,50.3255,50.3255,50.3003,50.3171,10468.0
2016-07-14 14:00:00,59.96,60.01,59.96,60.01,13762.0,50.3171,50.3591,50.3171,50.3591,13762.0
2016-07-14 14:05:00,60.01,60.03,59.99,60.01,9296.0,50.3591,50.3758,50.3423,50.3591,9296.0
2016-07-14 14:10:00,60.02,60.03,60.0,60.0,10426.0,50.3674,50.3758,50.3507,50.3507,10426.0
2016-07-14 14:15:00,60.01,60.04,60.01,60.02,12110.0,50.3591,50.3842,50.3591,50.3674,12110.0
2016-07-14 14:20:00,60.03,60.03,60.0,60.01,3770.0,50.3758,50.3758,50.3507,50.3591,3770.0
2016-07-14 14:25:00,60.01,60.04,60.0,60.04,7010.0,50.3591,50.3842,50.3507,50.3842,7010.0
2016-07-14 14:30:00,60.03,60.06,60.02,60.05,10529.0,50.3758,50.401,50.3674,50.3926,10529.0
2016-07-14 14:35:00,60.05,60.08,60.04,60.07,6441.0,50.3926,50.4178,50.3842,50.4094,6441.0
2016-07-14 14:40:00,60.07,60.1,60.06,60.1,11891.0,50.4094,50.4346,50.401,50.4346,11891.0
2016-07-14 14:45:00,60.09,60.1,60.08,60.1,10134.0,50.4262,50.4346,50.4178,50.4346,10134.0
2016-07-14 14:50:00,60.1,60.12,60.06,60.06,16205.0,50.4346,50.4514,50.401,50.401,16205.0
2016-07-14 14:55:00,60.06,60.08,60.03,60.04,14999.0,50.401,50.4178,50.3758,50.3842,14999.0
2016-07-14 15:00:00,60.04,60.06,60.03,60.06,11019.0,50.3842,50.401,50.3758,50.401,11019.0
2016-07-14 15:05:00,60.05,60.11,60.04,60.11,15985.0,50.3926,50.443,50.3842,50.443,15985.0
2016-07-14 15:10:00,60.11,60.12,60.08,60.11,11094.0,50.443,50.4514,50.4178,50.443,11094.0
2016-07-14 15:15:00,60.1,60.11,60.06,60.07,13891.0,50.4346,50.443,50.401,50.4094,13891.0
2016-07-14 15:20:00,60.07,60.08,60.04,60.06,15264.0,50.4094,50.4178,50.3842,50.401,15264.0
2016-07-14 15:25:00,60.06,60.09,60.06,60.07,14835.0,50.401,50.4262,50.401,50.4094,14835.0
2016-07-14 15:30:00,60.07,60.09,60.06,60.07,15877.0,50.4094,50.4262,50.401,50.4094,15877.0
2016-07-14 15:35:00,60.07,60.08,60.02,60.04,25121.0,50.4094,50.4178,50.3674,50.3842,25121.0
2016-07-14 15:40:00,60.05,60.06,60.04,60.05,42615.0,50.3926,50.401,50.3842,50.3926,42615.0
2016-07-14 15:45:00,60.06,60.09,60.05,60.08,26198.0,50.401,50.4262,50.3926,50.4178,26198.0
2016-07-14 15:50:00,60.09,60.1,60.06,60.08,48726.0,50.4262,50.4346,50.401,50.4178,48726.0
2016-07-14 15:55:00,60.08,60.08,59.99,60.0,95634.0,50.4178,50.4178,50.3423,50.3507,95634.0
2016-07-15 09:30:00,60.25,60.25,59.99,60.01,162977.0,50.5605,50.5605,50.3423,50.3591,162977.0
2016-07-15 09:35:00,59.99,60.03,59.97,60.03,39014.0,50.3423,50.3758,50.3255,50.3758,39014.0
2016-07-15 09:40:00,60.0,60.03,59.97,60.02,48957.0,50.3507,50.3758,50.3255,50.3674,48957.0
2016-07-15 09:45:00,60.02,60.08,59.99,60.03,24707.0,50.3674,50.4178,50.3423,50.3758,24707.0
2016-07-15 09:50:00,60.06,60.14,60.02,60.03,26003.0,50.401,50.4682,50.3674,50.3758,26003.0
2016-07-15 09:55:00,60.03,60.15,59.98,60.12,13271.0,50.3758,50.4765,50.3339,50.4514,13271.0
2016-07-15 10:00:00,60.13,60.21,60.09,60.15,27787.0,50.4598,50.5269,50.4262,50.4765,27787.0
2016-07-15 10:05:00,60.15,60.22,60.12,60.21,28010.0,50.4765,50.5353,50.4514,50.5269,28010.0
2016-07-15 10:10:00,60.21,60.24,60.09,60.13,20314.0,50.5269,50.5521,50.4262,50.4598,20314.0
2016-07-15 10:15:00,60.12,60.19,60.09,60.1,20603.0,50.4514,50.5101,50.4262,50.4346,20603.0
2016-07-15 10:20:00,60.11,60.22,60.1,60.19,11654.0,50.443,50.5353,50.4346,50.5101,11654.0
2016-07-15 10:25:00,60.19,60.21,60.1,60.11,14341.0,50.5101,50.5269,50.4346,50.443,14341.0
2016-07-15 10:30:00,60.12,60.17,60.11,60.15,9585.0,50.4514,50.4933,50.443,50.4765,9585.0
2016-07-15 10:35:00,60.14,60.17,60.11,60.13,9414.0,50.4682,50.4933,50.443,50.4598,9414.0
2016-07-15 10:40:00,60.13,60.14,60.1,60.12,10771.0,50.4598,50.4682,50.4346,50.4514,10771.0
2016-07-15 10:45:00,60.1,60.2,60.1,60.18,21274.0,50.4346,50.5185,50.4346,50.5017,21274.0
2016-07-15 10:50:00,60.17,60.23,60.16,60.2,12539.0,50.4933,50.5437,50.4849,50.5185,12539.0
2016-07-15 10:55:00,60.2,60.2,60.15,60.15,9487.0,50.5185,50.5185,50.4765,50.4765,9487.0
2016-07-15 11:00:00,60.15,60.16,60.12,60.13,17339.0,50.4765,50.4849,50.4514,50.4598,17339.0
2016-07-15 11:05:00,60.13,60.21,60.08,60.2,33658.0,50.4598,50.5269,50.4178,50.5185,33658.0
2016-07-15 11:10:00,60.18,60.18,60.11,60.11,8396.0,50.5017,50.5017,50.443,50.443,8396.0
2016-07-15 11:15:00,60.12,60.14,60.06,60.07,24514.0,50.4514,50.4682,50.401,50.4094,24514.0
2016-07-15 11:20:00,60.07,60.1,60.05,60.07,6925.0,50.4094,50.4346,50.3926,50.4094,6925.0
2016-07-15 11:25:00,60.05,60.09,60.01,60.09,15403.0,50.3926,50.4262,50.3591,50.4262,15403.0
2016-07-15 11:30:00,60.09,60.15,60.08,60.14,14805.0,50.4262,50.4765,50.4178,50.4682,14805.0
2016-07-15 11:35:00,60.12,60.13,60.03,60.04,9953.0,50.4514,50.4598,50.3758,50.3842,9953.0
2016-07-15 11:40:00,60.04,60.13,60.03,60.11,19640.0,50.3842,50.4598,50.3758,50.443,19640.0
2016-07-15 11:45:00,60.11,60.11,60.06,60.07,4958.0,50.443,50.443,50.401,50.4094,4958.0
2016-07-15 11:50:00,60.04,60.13,59.98,60.13,24367.0,50.3842,50.4598,50.3339,50.4598,24367.0
2016-07-15 11:55:00,60.13,60.16,60.1,60.11,7397.0,50.4598,50.4849,50.4346,50.443,7397.0
2016-07-15 12:00:00,60.12,60.17,60.1,60.17,28194.0,50.4514,50.4933,50.4346,50.4933,28194.0
2016-07-15 12:05:00,60.17,60.18,60.15,60.15,8896.0,50.4933,50.5017,50.4765,50.4765,8896.0
2016-07-15 12:10:00,60.16,60.19,60.15,60.17,12357.0,50.4849,50.5101,50.4765,50.4933,12357.0
2016-07-15 12:15:00,60.17,60.18,60.15,60.15,7778.0,50.4933,50.5017,50.4765,50.4765,7778.0
2016-07-15 12:20:00,60.16,60.18,60.1,60.16,19691.0,50.4849,50.5017,50.4346,50.4849,19691.0
2016-07-15 12:25:00,60.16,60.17,60.13,60.14,5839.0,50.4849,50.4933,50.4598,50.4682,5839.0
2016-07-15 12:30:00,60.14,60.16,60.12,60.12,5544.0,50.4682,50.4849,50.4514,50.4514,5544.0
2016-07-15 12:35:00,60.12,60.12,60.06,60.08,12739.0,50.4514,50.4514,50.401,50.4178,12739.0
2016-07-15 12:40:00,60.08,60.14,60.08,60.14,17927.0,50.4178,50.4682,50.4178,50.4682,17927.0
2016-07-15 12:45:00,60.13,60.13,60.12,60.13,5644.0,50.4598,50.4598,50.4514,50.4598,5644.0
2016-07-15 12:50:00,60.13,60.15,60.11,60.11,19652.0,50.4598,50.4765,50.443,50.443,19652.0
2016-07-15 12:55:00,60.11,60.12,60.11,60.11,4378.0,50.443,50.4514,50.443,50.443,4378.0
2016-07-15 13:00:00,60.11,60.14,60.09,60.09,7940.0,50.443,50.4682,50.4262,50.4262,7940.0
2016-07-15 13:05:00,60.08,60.08,60.04,60.04,3557.0,50.4178,50.4178,50.3842,50.3842,3557.0
2016-07-15 13:10:00,60.03,60.08,60.03,60.03,5421.0,50.3758,50.4178,50.3758,50.3758,5421.0
2016-07-15 13:15:00,60.03,60.07,60.03,60.04,4588.0,50.3758,50.4094,50.3758,50.3842,4588.0
2016-07-15 13:20:00,60.05,60.06,60.01,60.05,6440.0,50.3926,50.401,50.3591,50.3926,6440.0
2016-07-15 13:25:00,60.05,60.05,60.03,60.04,2933.0,50.3926,50.3926,50.3758,50.3842,2933.0
2016-07-15 13:30:00,60.05,60.08,60.04,60.08,6926.0,50.3926,50.4178,50.3842,50.4178,6926.0
2016-07-15 13:35:00,60.08,60.08,60.02,60.05,4319.0,50.4178,50.4178,50.3674,50.3926,4319.0
2016-07-15 13:40:00,60.06,60.08,60.04,60.08,10309.0,50.401,50.4178,50.3842,50.4178,10309.0
2016-07-15 13:45:00,60.07,60.07,60.04,60.06,11431.0,50.4094,50.4094,50.3842,50.401,11431.0
2016-07-15 13:50:00,60.05,60.07,60.03,60.07,5415.0,50.3926,50.4094,50.3758,50.4094,5415.0
2016-07-15 13:55:00,60.07,60.08,60.04,60.06,8430.0,50.4094,50.4178,50.3842,50.401,8430.0
2016-07-15 14:00:00,60.07,60.08,60.04,60.05,11029.0,50.4094,50.4178,50.3842,50.3926,11029.0
2016-07-15 14:05:00,60.06,60.07,60.05,60.06,6525.0,50.401,50.4094,50.3926,50.401,6525.0
2016-07-15 14:10:00,60.06,60.07,60.03,60.05,7268.0,50.401,50.4094,50.3758,50.3926,7268.0
2016-07-15 14:15:00,60.04,60.05,60.03,60.05,4900.0,50.3842,50.3926,50.3758,50.3926,4900.0
2016-07-15 14:20:00,60.05,60.07,60.03,60.06,15716.0,50.3926,50.4094,50.3758,50.401,15716.0
2016-07-15 14:25:00,60.07,60.08,60.04,60.07,9710.0,50.4094,50.4178,50.3842,50.4094,9710.0
2016-07-15 14:30:00,60.07,60.11,60.06,60.1,11275.0,50.4094,50.443,50.401,50.4346,11275.0
2016-07-15 14:35:00,60.09,60.11,60.07,60.08,8408.0,50.4262,50.443,50.4094,50.4178,8408.0
2016-07-15 14:40:00,60.07,60.1,60.06,60.09,7409.0,50.4094,50.4346,50.401,50.4262,7409.0
2016-07-15 14:45:00,60.08,60.12,60.08,60.11,9266.0,50.4178,50.4514,50.4178,50.443,9266.0
2016-07-15 14:50:00,60.11,60.12,60.09,60.11,6750.0,50.443,50.4514,50.4262,50.443,6750.0
2016-07-15 14:55:00,60.1,60.13,60.09,60.1,8683.0,50.4346,50.4598,50.4262,50.4346,8683.0
2016-07-15 15:00:00,60.1,60.11,60.08,60.1,7293.0,50.4346,50.443,50.4178,50.4346,7293.0
2016-07-15 15:05:00,60.09,60.1,60.07,60.09,315920.0,50.4262,50.4346,50.4094,50.4262,315920.0
2016-07-15 15:10:00,60.08,60.08,60.05,60.07,12095.0,50.4178,50.4178,50.3926,50.4094,12095.0
2016-07-15 15:15:00,60.07,60.08,60.04,60.04,14665.0,50.4094,50.4178,50.3842,50.3842,14665.0
2016-07-15 15:20:00,60.05,60.13,60.04,60.13,15322.0,50.3926,50.4598,50.3842,50.4598,15322.0
2016-07-15 15:25:00,60.12,60.15,60.09,60.14,12003.0,50.4514,50.4765,50.4262,50.4682,12003.0
2016-07-15 15:30:00,60.13,60.22,60.13,60.22,31715.0,50.4598,50.5353,50.4598,50.5353,31715.0
2016-07-15 15:35:00,60.21,60.23,60.19,60.22,16806.0,50.5269,50.5437,50.5101,50.5353,16806.0
2016-07-15 15:40:00,60.21,60.22,60.13,60.14,20479.0,50.5269,50.5353,50.4598,50.4682,20479.0
2016-07-15 15:45:00,60.14,60.17,60.13,60.15,19395.0,50.4682,50.4933,50.4598,50.4765,19395.0
2016-07-15 15:50:00,60.15,60.17,60.12,60.12,45539.0,50.4765,50.4933,50.4514,50.4514,45539.0
2016-07-15 15:55:00,60.12,60.18,60.12,60.13,72015.0,50.4514,50.5017,50.4514,50.4598,72015.0
2016-07-18 09:30:00,60.5,60.67,60.26,60.58,93503.0,50.7703,50.9129,50.5689,50.8374,93503.0
2016-07-18 09:35:00,60.62,60.77,60.59,60.64,41647.0,50.871,50.9968,50.8458,50.8877,41647.0
2016-07-18 09:40:00,60.66,60.73,60.45,60.73,19333.0,50.9045,50.9633,50.7283,50.9633,19333.0
2016-07-18 09:45:00,60.7,60.71,60.58,60.61,17401.0,50.9381,50.9465,50.8374,50.8626,17401.0
2016-07-18 09:50:00,60.61,60.67,60.58,60.65,27320.0,50.8626,50.9129,50.8374,50.8961,27320.0
2016-07-18 09:55:00,60.64,60.69,60.61,60.64,14000.0,50.8877,50.9297,50.8626,50.8877,14000.0
2016-07-18 10:00:00,60.63,60.83,60.63,60.74,27525.0,50.8793,51.0472,50.8793,50.9717,27525.0
2016-07-18 10:05:00,60.72,60.75,60.7,60.72,9822.0,50.9549,50.98,50.9381,50.9549,9822.0
2016-07-18 10:10:00,60.72,60.77,60.64,60.65,33241.0,50.9549,50.9968,50.8877,50.8961,33241.0
2016-07-18 10:15:00,60.66,60.74,60.65,60.72,11057.0,50.9045,50.9717,50.8961,50.9549,11057.0
2016-07-18 10:20:00,60.73,60.73,60.63,60.63,7700.0,50.9633,50.9633,50.8793,50.8793,7700.0
2016-07-18 10:25:00,60.64,60.7,60.63,60.64,10464.0,50.8877,50.9381,50.8793,50.8877,10464.0
2016-07-18 10:30:00,60.65,60.67,60.58,60.6,19319.0,50.8961,50.9129,50.8374,50.8542,19319.0
2016-07-18 10:35:00,60.61,60.66,60.59,60.66,13736.0,50.8626,50.9045,50.8458,50.9045,13736.0
2016-07-18 10:40:00,60.66,60.66,60.62,60.64,11341.0,50.9045,50.9045,50.871,50.8877,11341.0
2016-07-18 10:45:00,60.65,60.67,60.63,60.66,17435.0,50.8961,50.9129,50.8793,50.9045,17435.0
2016-07-18 10:50:00,60.66,60.66,60.59,60.61,11009.0,50.9045,50.9045,50.8458,50.8626,11009.0
2016-07-18 10:55:00,60.6,60.62,60.59,60.59,13087.0,50.8542,50.871,50.8458,50.8458,13087.0
2016-07-18 11:00:00,60.6,60.66,60.6,60.64,9249.0,50.8542,50.9045,50.8542,50.8877,9249.0
2016-07-18 11:05:00,60.63,60.65,60.63,60.64,9565.0,50.8793,50.8961,50.8793,50.8877,9565.0
2016-07-18 11:10:00,60.64,60.65,60.61,60.62,12207.0,50.8877,50.8961,50.8626,50.871,12207.0
2016-07-18 11:15:00,60.62,60.63,60.6,60.6,9027.0,50.871,50.8793,50.8542,50.8542,9027.0
2016-07-18 11:20:00,60.6,60.63,60.57,60.58,10579.0,50.8542,50.8793,50.829,50.8374,10579.0
2016-07-18 11:25:00,60.58,60.6,60.57,60.57,11123.0,50.8374,50.8542,50.829,50.829,11123.0
2016-07-18 11:30:00,60.57,60.58,60.53,60.54,19641.0,50.829,50.8374,50.7954,50.8038,19641.0
2016-07-18 11:35:00,60.55,60.6,60.53,60.58,8100.0,50.8122,50.8542,50.7954,50.8374,8100.0
2016-07-18 11:40:00,60.58,60.61,60.56,60.59,8202.0,50.8374,50.8626,50.8206,50.8458,8202.0
2016-07-18 11:45:00,60.59,60.6,60.54,60.58,9894.0,50.8458,50.8542,50.8038,50.8374,9894.0
2016-07-18 11:50:00,60.58,60.62,60.55,60.55,10128.0,50.8374,50.871,50.8122,50.8122,10128.0
2016-07-18 11:55:00,60.56,60.56,60.5,60.5,15258.0,50.8206,50.8206,50.7703,50.7703,15258.0
2016-07-18 12:00:00,60.5,60.51,60.47,60.47,11163.0,50.7703,50.7786,50.7451,50.7451,11163.0
2016-07-18 12:05:00,60.46,60.46,60.44,60.45,7728.0,50.7367,50.7367,50.7199,50.7283,7728.0
2016-07-18 12:10:00,60.45,60.46,60.41,60.43,10630.0,50.7283,50.7367,50.6947,50.7115,10630.0
2016-07-18 12:15:00,60.43,60.44,60.34,60.34,7924.0,50.7115,50.7199,50.636,50.636,7924.0
2016-07-18 12:20:00,60.34,60.36,60.32,60.35,23990.0,50.636,50.6528,50.6192,50.6444,23990.0
2016-07-18 12:25:00,60.35,60.36,60.34,60.36,13600.0,50.6444,50.6528,50.636,50.6528,13600.0
2016-07-18 12:30:00,60.36,60.37,60.35,60.37,11776.0,50.6528,50.6612,50.6444,50.6612,11776.0
2016-07-18 12:35:00,60.37,60.41,60.36,60.4,13857.0,50.6612,50.6947,50.6528,50.6863,13857.0
2016-07-18 12:40:00,60.4,60.4,60.35,60.35,6237.0,50.6863,50.6863,50.6444,50.6444,6237.0
2016-07-18 12:45:00,60.35,60.36,60.34,60.34,6067.0,50.6444,50.6528,50.636,50.636,6067.0
2016-07-18 12:50:00,60.33,60.33,60.3,60.31,12469.0,50.6276,50.6276,50.6024,50.6108,12469.0
2016-07-18 12:55:00,60.3,60.33,60.26,60.32,16209.0,50.6024,50.6276,50.5689,50.6192,16209.0
2016-07-18 13:00:00,60.32,60.4,60.32,60.38,7383.0,50.6192,50.6863,50.6192,50.6696,7383.0
2016-07-18 13:05:00,60.38,60.39,60.34,60.34,5766.0,50.6696,50.6779,50.636,50.636,5766.0
2016-07-18 13:10:00,60.34,60.35,60.31,60.34,14266.0,50.636,50.6444,50.6108,50.636,14266.0
2016-07-18 13:15:00,60.34,60.36,60.33,60.35,10903.0,50.636,50.6528,50.6276,50.6444,10903.0
2016-07-18 13:20:00,60.35,60.36,60.34,60.36,9129.0,50.6444,50.6528,50.636,50.6528,9129.0
2016-07-18 13:25:00,60.36,60.38,60.35,60.37,9127.0,50.6528,50.6696,50.6444,50.6612,9127.0
2016-07-18 13:30:00,60.37,60.39,60.37,60.39,7726.0,50.6612,50.6779,50.6612,50.6779,7726.0
2016-07-18 13:35:00,60.39,60.43,60.39,60.41,5000.0,50.6779,50.7115,50.6779,50.6947,5000.0
2016-07-18 13:40:00,60.42,60.42,60.35,60.38,11094.0,50.7031,50.7031,50.6444,50.6696,11094.0
2016-07-18 13:45:00,60.39,60.39,60.36,60.37,4752.0,50.6779,50.6779,50.6528,50.6612,4752.0
2016-07-18 13:50:00,60.37,60.38,60.36,60.37,7594.0,50.6612,50.6696,50.6528,50.6612,7594.0
2016-07-18 13:55:00,60.37,60.37,60.35,60.37,8518.0,50.6612,50.6612,50.6444,50.6612,8518.0
2016-07-18 14:00:00,60.38,60.39,60.38,60.38,9690.0,50.6696,50.6779,50.6696,50.6696,9690.0
2016-07-18 14:05:00,60.38,60.4,60.38,60.4,8073.0,50.6696,50.6863,50.6696,50.6863,8073.0
2016-07-18 14:10:00,60.41,60.41,60.39,60.4,15509.0,50.6947,50.6947,50.6779,50.6863,15509.0
2016-07-18 14:15:00,60.4,60.41,60.39,60.41,35093.0,50.6863,50.6947,50.6779,50.6947,35093.0
2016-07-18 14:20:00,60.41,60.44,60.41,60.44,19231.0,50.6947,50.7199,50.6947,50.7199,19231.0
2016-07-18 14:25:00,60.44,60.47,60.41,60.43,14182.0,50.7199,50.7451,50.6947,50.7115,14182.0
2016-07-18 14:30:00,60.42,60.43,60.4,60.4,10946.0,50.7031,50.7115,50.6863,50.6863,10946.0
2016-07-18 14:35:00,60.41,60.41,60.38,60.4,11252.0,50.6947,50.6947,50.6696,50.6863,11252.0
2016-07-18 14:40:00,60.4,60.42,60.39,60.41,14363.0,50.6863,50.7031,50.6779,50.6947,14363.0
2016-07-18 14:45:00,60.41,60.42,60.39,60.41,36794.0,50.6947,50.7031,50.6779,50.6947,36794.0
2016-07-18 14:50:00,60.41,60.43,60.39,60.41,17205.0,50.6947,50.7115,50.6779,50.6947,17205.0
2016-07-18 14:55:00,60.41,60.43,60.39,60.4,35497.0,50.6947,50.7115,50.6779,50.6863,35497.0
2016-07-18 15:00:00,60.41,60.42,60.36,60.36,54628.0,50.6947,50.7031,50.6528,50.6528,54628.0
2016-07-18 15:05:00,60.36,60.36,60.33,60.34,21672.0,50.6528,50.6528,50.6276,50.636,21672.0
2016-07-18 15:10:00,60.33,60.34,60.3,60.31,14585.0,50.6276,50.636,50.6024,50.6108,14585.0
2016-07-18 15:15:00,60.3,60.34,60.29,60.32,16803.0,50.6024,50.636,50.594,50.6192,16803.0
2016-07-18 15:20:00,60.33,60.36,60.31,60.36,41141.0,50.6276,50.6528,50.6108,50.6528,41141.0
2016-07-18 15:25:00,60.36,60.39,60.35,60.39,35870.0,50.6528,50.6779,50.6444,50.6779,35870.0
2016-07-18 15:30:00,60.39,60.41,60.38,60.41,16535.0,50.6779,50.6947,50.6696,50.6947,16535.0
2016-07-18 15:35:00,60.4,60.41,60.39,60.39,57934.0,50.6863,50.6947,50.6779,50.6779,57934.0
2016-07-18 15:40:00,60.4,60.42,60.39,60.41,24391.0,50.6863,50.7031,50.6779,50.6947,24391.0
2016-07-18 15:45:00,60.4,60.41,60.39,60.4,28306.0,50.6863,50.6947,50.6779,50.6863,28306.0
2016-07-18 15:50:00,60.4,60.41,60.39,60.41,46889.0,50.6863,50.6947,50.6779,50.6947,46889.0
2016-07-18 15:55:00,60.41,60.45,60.4,60.43,124842.0,50.6947,50.7283,50.6863,50.7115,124842.0
2016-07-19 09:30:00,60.09,60.11,59.93,60.1,20142.0,50.4262,50.443,50.2919,50.4346,20142.0
2016-07-19 09:35:00,60.14,60.4,60.11,60.3,7135.0,50.4682,50.6863,50.443,50.6024,7135.0
2016-07-19 09:40:00,60.31,60.48,60.31,60.36,15957.0,50.6108,50.7535,50.6108,50.6528,15957.0
2016-07-19 09:45:00,60.33,60.33,60.17,60.28,15282.0,50.6276,50.6276,50.4933,50.5856,15282.0
2016-07-19 09:50:00,60.26,60.29,60.17,60.17,15017.0,50.5689,50.594,50.4933,50.4933,15017.0
2016-07-19 09:55:00,60.21,60.22,60.09,60.13,23393.0,50.5269,50.5353,50.4262,50.4598,23393.0
2016-07-19 10:00:00,60.14,60.16,60.1,60.14,11599.0,50.4682,50.4849,50.4346,50.4682,11599.0
2016-07-19 10:05:00,60.14,60.18,60.14,60.15,11688.0,50.4682,50.5017,50.4682,50.4765,11688.0
2016-07-19 10:10:00,60.16,60.26,60.16,60.21,12289.0,50.4849,50.5689,50.4849,50.5269,12289.0
2016-07-19 10:15:00,60.23,60.23,60.2,60.22,6160.0,50.5437,50.5437,50.5185,50.5353,6160.0
2016-07-19 10:20:00,60.22,60.24,60.19,60.22,7911.0,50.5353,50.5521,50.5101,50.5353,7911.0
2016-07-19 10:25:00,60.21,60.24,60.19,60.2,5733.0,50.5269,50.5521,50.5101,50.5185,5733.0
2016-07-19 10:30:00,60.21,60.29,60.21,60.27,9706.0,50.5269,50.594,50.5269,50.5772,9706.0
2016-07-19 10:35:00,60.27,60.28,60.2,60.21,6642.0,50.5772,50.5856,50.5185,50.5269,6642.0
2016-07-19 10:40:00,60.2,60.2,60.13,60.16,6702.0,50.5185,50.5185,50.4598,50.4849,6702.0
2016-07-19 10:45:00,60.16,60.16,60.04,60.06,11719.0,50.4849,50.4849,50.3842,50.401,11719.0
2016-07-19 10:50:00,60.07,60.12,60.06,60.1,7456.0,50.4094,50.4514,50.401,50.4346,7456.0
2016-07-19 10:55:00,60.09,60.16,60.06,60.16,4456.0,50.4262,50.4849,50.401,50.4849,4456.0
2016-07-19 11:00:00,60.18,60.25,60.17,60.22,7913.0,50.5017,50.5605,50.4933,50.5353,7913.0
2016-07-19 11:05:00,60.23,60.27,60.22,60.22,8494.0,50.5437,50.5772,50.5353,50.5353,8494.0
2016-07-19 11:10:00,60.22,60.22,60.18,60.18,4039.0,50.5353,50.5353,50.5017,50.5017,4039.0
2016-07-19 11:15:00,60.19,60.2,60.12,60.12,7333.0,50.5101,50.5185,50.4514,50.4514,7333.0
2016-07-19 11:20:00,60.12,60.12,60.07,60.09,10784.0,50.4514,50.4514,50.4094,50.4262,10784.0
2016-07-19 11:25:00,60.08,60.08,60.03,60.04,7953.0,50.4178,50.4178,50.3758,50.3842,7953.0
2016-07-19 11:30:00,60.05,60.1,60.05,60.08,5800.0,50.3926,50.4346,50.3926,50.4178,5800.0
2016-07-19 11:35:00,60.07,60.08,60.05,60.05,3618.0,50.4094,50.4178,50.3926,50.3926,3618.0
2016-07-19 11:40:00,60.05,60.11,60.04,60.05,8725.0,50.3926,50.443,50.3842,50.3926,8725.0
2016-07-19 11:45:00,60.05,60.05,59.98,60.01,6350.0,50.3926,50.3926,50.3339,50.3591,6350.0
2016-07-19 11:50:00,60.01,60.05,59.96,60.05,7774.0,50.3591,50.3926,50.3171,50.3926,7774.0
2016-07-19 11:55:00,60.05,60.06,60.0,60.02,6575.0,50.3926,50.401,50.3507,50.3674,6575.0
2016-07-19 12:00:00,60.02,60.05,59.99,60.0,12221.0,50.3674,50.3926,50.3423,50.3507,12221.0
2016-07-19 12:05:00,60.0,60.02,59.99,60.02,7140.0,50.3507,50.3674,50.3423,50.3674,7140.0
2016-07-19 12:10:00,60.02,60.03,60.01,60.02,5740.0,50.3674,50.3758,50.3591,50.3674,5740.0
2016-07-19 12:15:00,60.02,60.06,60.01,60.05,10045.0,50.3674,50.401,50.3591,50.3926,10045.0
2016-07-19 12:20:00,60.04,60.04,59.99,59.99,15722.0,50.3842,50.3842,50.3423,50.3423,15722.0
2016-07-19 12:25:00,59.99,60.01,59.99,60.0,10824.0,50.3423,50.3591,50.3423,50.3507,10824.0
2016-07-19 12:30:00,59.99,60.02,59.99,60.02,6190.0,50.3423,50.3674,50.3423,50.3674,6190.0
2016-07-19 12:35:00,60.02,60.05,60.0,60.03,16348.0,50.3674,50.3926,50.3507,50.3758,16348.0
2016-07-19 12:40:00,60.03,60.04,59.99,60.0,11244.0,50.3758,50.3842,50.3423,50.3507,11244.0
2016-07-19 12:45:00,60.0,60.03,59.99,60.02,4727.0,50.3507,50.3758,50.3423,50.3674,4727.0
2016-07-19 12:50:00,60.02,60.05,60.02,60.04,3175.0,50.3674,50.3926,50.3674,50.3842,3175.0
2016-07-19 12:55:00,60.04,60.05,59.99,60.02,14544.0,50.3842,50.3926,50.3423,50.3674,14544.0
2016-07-19 13:00:00,60.01,60.01,59.98,60.0,15233.0,50.3591,50.3591,50.3339,50.3507,15233.0
2016-07-19 13:05:00,60.0,60.0,59.96,59.96,10714.0,50.3507,50.3507,50.3171,50.3171,10714.0
2016-07-19 13:10:00,59.98,59.98,59.95,59.96,4800.0,50.3339,50.3339,50.3087,50.3171,4800.0
2016-07-19 13:15:00,59.95,59.95,59.89,59.92,18807.0,50.3087,50.3087,50.2584,50.2835,18807.0
2016-07-19 13:20:00,59.92,59.96,59.91,59.94,8404.0,50.2835,50.3171,50.2751,50.3003,8404.0
2016-07-19 13:25:00,59.93,59.96,59.93,59.95,12017.0,50.2919,50.3171,50.2919,50.3087,12017.0
2016-07-19 13:30:00,59.96,59.99,59.94,59.99,8366.0,50.3171,50.3423,50.3003,50.3423,8366.0
2016-07-19 13:35:00,59.99,60.0,59.97,59.98,5516.0,50.3423,50.3507,50.3255,50.3339,5516.0
2016-07-19 13:40:00,59.98,59.99,59.98,59.98,3137.0,50.3339,50.3423,50.3339,50.3339,3137.0
2016-07-19 13:45:00,59.99,60.03,59.99,60.02,19729.0,50.3423,50.3758,50.3423,50.3674,19729.0
2016-07-19 13:50:00,60.01,60.02,59.99,59.99,4371.0,50.3591,50.3674,50.3423,50.3423,4371.0
2016-07-19 13:55:00,59.99,59.99,59.95,59.97,7629.0,50.3423,50.3423,50.3087,50.3255,7629.0
2016-07-19 14:00:00,59.97,59.98,59.96,59.97,5875.0,50.3255,50.3339,50.3171,50.3255,5875.0
2016-07-19 14:05:00,59.98,60.0,59.98,59.98,6682.0,50.3339,50.3507,50.3339,50.3339,6682.0
2016-07-19 14:10:00,59.99,60.0,59.98,59.99,8081.0,50.3423,50.3507,50.3339,50.3423,8081.0
2016-07-19 14:15:00,60.0,60.03,59.98,60.03,12089.0,50.3507,50.3758,50.3339,50.3758,12089.0
2016-07-19 14:20:00,60.03,60.04,60.01,60.03,5995.0,50.3758,50.3842,50.3591,50.3758,5995.0
2016-07-19 14:25:00,60.02,60.06,60.01,60.06,29377.0,50.3674,50.401,50.3591,50.401,29377.0
2016-07-19 14:30:00,60.05,60.07,60.04,60.07,10387.0,50.3926,50.4094,50.3842,50.4094,10387.0
2016-07-19 14:35:00,60.07,60.1,60.06,60.09,17390.0,50.4094,50.4346,50.401,50.4262,17390.0
2016-07-19 14:40:00,60.1,60.12,60.09,60.1,9165.0,50.4346,50.4514,50.4262,50.4346,9165.0
2016-07-19 14:45:00,60.1,60.1,60.06,60.1,7312.0,50.4346,50.4346,50.401,50.4346,7312.0
2016-07-19 14:50:00,60.1,60.12,60.08,60.1,11162.0,50.4346,50.4514,50.4178,50.4346,11162.0
2016-07-19 14:55:00,60.1,60.12,60.09,60.11,33258.0,50.4346,50.4514,50.4262,50.443,33258.0
2016-07-19 15:00:00,60.11,60.11,60.09,60.09,8217.0,50.443,50.443,50.4262,50.4262,8217.0
2016-07-19 15:05:00,60.1,60.11,60.08,60.09,15601.0,50.4346,50.443,50.4178,50.4262,15601.0
2016-07-19 15:10:00,60.09,60.11,60.08,60.1,7847.0,50.4262,50.443,50.4178,50.4346,7847.0
2016-07-19 15:15:00,60.1,60.11,60.09,60.11,13102.0,50.4346,50.443,50.4262,50.443,13102.0
2016-07-19 15:20:00,60.12,60.15,60.12,60.15,10272.0,50.4514,50.4765,50.4514,50.4765,10272.0
2016-07-19 15:25:00,60.15,60.17,60.12,60.15,30092.0,50.4765,50.4933,50.4514,50.4765,30092.0
2016-07-19 15:30:00,60.15,60.2,60.14,60.16,43979.0,50.4765,50.5185,50.4682,50.4849,43979.0
2016-07-19 15:35:00,60.16,60.18,60.14,60.14,26766.0,50.4849,50.5017,50.4682,50.4682,26766.0
2016-07-19 15:40:00,60.15,60.18,60.14,60.18,27603.0,50.4765,50.5017,50.4682,50.5017,27603.0
2016-07-19 15:45:00,60.18,60.25,60.17,60.25,65401.0,50.5017,50.5605,50.4933,50.5605,65401.0
2016-07-19 15:50:00,60.24,60.25,60.2,60.2,61924.0,50.5521,50.5605,50.5185,50.5185,61924.0
2016-07-19 15:55:00,60.2,60.29,60.19,60.26,111996.0,50.5185,50.594,50.5101,50.5689,111996.0
2016-07-20 09:30:00,60.43,60.44,60.15,60.4,46435.0,50.7115,50.7199,50.4765,50.6863,46435.0
2016-07-20 09:35:00,60.38,60.38,60.21,60.31,9774.0,50.6696,50.6696,50.5269,50.6108,9774.0
2016-07-20 09:40:00,60.42,60.53,60.39,60.47,13644.0,50.7031,50.7954,50.6779,50.7451,13644.0
2016-07-20 09:45:00,60.49,60.55,60.44,60.48,13324.0,50.7619,50.8122,50.7199,50.7535,13324.0
2016-07-20 09:50:00,60.48,60.48,60.4,60.43,14358.0,50.7535,50.7535,50.6863,50.7115,14358.0
2016-07-20 09:55:00,60.42,60.49,60.41,60.49,9670.0,50.7031,50.7619,50.6947,50.7619,9670.0
2016-07-20 10:00:00,60.49,60.62,60.47,60.62,14556.0,50.7619,50.871,50.7451,50.871,14556.0
2016-07-20 10:05:00,60.64,60.64,60.56,60.59,6932.0,50.8877,50.8877,50.8206,50.8458,6932.0
2016-07-20 10:10:00,60.61,60.66,60.59,60.6,11438.0,50.8626,50.9045,50.8458,50.8542,11438.0
2016-07-20 10:15:00,60.61,60.67,60.6,60.67,7640.0,50.8626,50.9129,50.8542,50.9129,7640.0
2016-07-20 10:20:00,60.68,60.69,60.62,60.62,10853.0,50.9213,50.9297,50.871,50.871,10853.0
2016-07-20 10:25:00,60.63,60.65,60.56,60.57,7047.0,50.8793,50.8961,50.8206,50.829,7047.0
2016-07-20 10:30:00,60.56,60.59,60.53,60.57,8592.0,50.8206,50.8458,50.7954,50.829,8592.0
2016-07-20 10:35:00,60.58,60.65,60.58,60.65,8315.0,50.8374,50.8961,50.8374,50.8961,8315.0
2016-07-20 10:40:00,60.65,60.69,60.64,60.68,9325.0,50.8961,50.9297,50.8877,50.9213,9325.0
2016-07-20 10:45:00,60.68,60.69,60.62,60.64,34443.0,50.9213,50.9297,50.871,50.8877,34443.0
2016-07-20 10:50:00,60.64,60.69,60.64,60.68,8186.0,50.8877,50.9297,50.8877,50.9213,8186.0
2016-07-20 10:55:00,60.68,60.79,60.68,60.79,12493.0,50.9213,51.0136,50.9213,51.0136,12493.0
2016-07-20 11:00:00,60.8,60.82,60.75,60.75,12004.0,51.022,51.0388,50.98,50.98,12004.0
2016-07-20 11:05:00,60.75,60.77,60.71,60.71,10204.0,50.98,50.9968,50.9465,50.9465,10204.0
2016-07-20 11:10:00,60.72,60.74,60.71,60.74,9705.0,50.9549,50.9717,50.9465,50.9717,9705.0
2016-07-20 11:15:00,60.75,60.81,60.74,60.78,7373.0,50.98,51.0304,50.9717,51.0052,7373.0
2016-07-20 11:20:00,60.79,60.79,60.76,60.78,6740.0,51.0136,51.0136,50.9884,51.0052,6740.0
2016-07-20 11:25:00,60.76,60.82,60.74,60.81,38756.0,50.9884,51.0388,50.9717,51.0304,38756.0
2016-07-20 11:30:00,60.82,60.82,60.7,60.75,46269.0,51.0388,51.0388,50.9381,50.98,46269.0
2016-07-20 11:35:00,60.75,60.79,60.74,60.79,4967.0,50.98,51.0136,50.9717,51.0136,4967.0
2016-07-20 11:40:00,60.78,60.8,60.76,60.78,6831.0,51.0052,51.022,50.9884,51.0052,6831.0
2016-07-20 11:45:00,60.77,60.79,60.74,60.79,8190.0,50.9968,51.0136,50.9717,51.0136,8190.0
2016-07-20 11:50:00,60.8,60.81,60.75,60.77,6715.0,51.022,51.0304,50.98,50.9968,6715.0
2016-07-20 11:55:00,60.78,60.8,60.74,60.74,5066.0,51.0052,51.022,50.9717,50.9717,5066.0
2016-07-20 12:00:00,60.74,60.74,60.7,60.72,13007.0,50.9717,50.9717,50.9381,50.9549,13007.0
2016-07-20 12:05:00,60.71,60.71,60.66,60.66,18229.0,50.9465,50.9465,50.9045,50.9045,18229.0
2016-07-20 12:10:00,60.66,60.68,60.64,60.67,9466.0,50.9045,50.9213,50.8877,50.9129,9466.0
2016-07-20 12:15:00,60.67,60.69,60.66,60.68,6147.0,50.9129,50.9297,50.9045,50.9213,6147.0
2016-07-20 12:20:00,60.67,60.69,60.64,60.64,7670.0,50.9129,50.9297,50.8877,50.8877,7670.0
2016-07-20 12:25:00,60.65,60.71,60.64,60.71,5546.0,50.8961,50.9465,50.8877,50.9465,5546.0
2016-07-20 12:30:00,60.7,60.72,60.7,60.71,3317.0,50.9381,50.9549,50.9381,50.9465,3317.0
2016-07-20 12:35:00,60.71,60.72,60.7,60.71,6808.0,50.9465,50.9549,50.9381,50.9465,6808.0
2016-07-20 12:40:00,60.71,60.76,60.71,60.73,8484.0,50.9465,50.9884,50.9465,50.9633,8484.0
2016-07-20 12:45:00,60.75,60.75,60.73,60.74,6088.0,50.98,50.98,50.9633,50.9717,6088.0
2016-07-20 12:50:00,60.73,60.76,60.72,60.76,11216.0,50.9633,50.9884,50.9549,50.9884,11216.0
2016-07-20 12:55:00,60.76,60.76,60.73,60.74,12237.0,50.9884,50.9884,50.9633,50.9717,12237.0
2016-07-20 13:00:00,60.75,60.77,60.73,60.76,9781.0,50.98,50.9968,50.9633,50.9884,9781.0
2016-07-20 13:05:00,60.77,60.79,60.76,60.77,5216.0,50.9968,51.0136,50.9884,50.9968,5216.0
2016-07-20 13:10:00,60.77,60.79,60.75,60.79,8870.0,50.9968,51.0136,50.98,51.0136,8870.0
2016-07-20 13:15:00,60.78,60.81,60.76,60.79,20346.0,51.0052,51.0304,50.9884,51.0136,20346.0
2016-07-20 13:20:00,60.8,60.82,60.79,60.82,16000.0,51.022,51.0388,51.0136,51.0388,16000.0
2016-07-20 13:25:00,60.82,60.87,60.82,60.86,5065.0,51.0388,51.0808,51.0388,51.0724,5065.0
2016-07-20 13:30:00,60.87,60.9,60.86,60.89,11773.0,51.0808,51.1059,51.0724,51.0975,11773.0
2016-07-20 13:35:00,60.89,60.91,60.87,60.89,11156.0,51.0975,51.1143,51.0808,51.0975,11156.0
2016-07-20 13:40:00,60.89,60.9,60.89,60.9,4901.0,51.0975,51.1059,51.0975,51.1059,4901.0
2016-07-20 13:45:00,60.89,60.92,60.87,60.92,13045.0,51.0975,51.1227,51.0808,51.1227,13045.0
2016-07-20 13:50:00,60.92,60.92,60.9,60.91,6534.0,51.1227,51.1227,51.1059,51.1143,6534.0
2016-07-20 13:55:00,60.91,60.91,60.89,60.9,10826.0,51.1143,51.1143,51.0975,51.1059,10826.0
2016-07-20 14:00:00,60.9,60.91,60.87,60.87,11364.0,51.1059,51.1143,51.0808,51.0808,11364.0
2016-07-20 14:05:00,60.87,60.89,60.86,60.89,8661.0,51.0808,51.0975,51.0724,51.0975,8661.0
2016-07-20 14:10:00,60.89,60.9,60.87,60.87,7430.0,51.0975,51.1059,51.0808,51.0808,7430.0
2016-07-20 14:15:00,60.88,60.88,60.84,60.86,11735.0,51.0891,51.0891,51.0556,51.0724,11735.0
2016-07-20 14:20:00,60.85,60.86,60.78,60.79,9501.0,51.064,51.0724,51.0052,51.0136,9501.0
2016-07-20 14:25:00,60.8,60.81,60.78,60.79,10776.0,51.022,51.0304,51.0052,51.0136,10776.0
2016-07-20 14:30:00,60.79,60.8,60.77,60.77,5183.0,51.0136,51.022,50.9968,50.9968,5183.0
2016-07-20 14:35:00,60.78,60.8,60.77,60.8,14340.0,51.0052,51.022,50.9968,51.022,14340.0
2016-07-20 14:40:00,60.8,60.82,60.79,60.81,13900.0,51.022,51.0388,51.0136,51.0304,13900.0
2016-07-20 14:45:00,60.8,60.82,60.76,60.77,33436.0,51.022,51.0388,50.9884,50.9968,33436.0
2016-07-20 14:50:00,60.77,60.79,60.75,60.76,11452.0,50.9968,51.0136,50.98,50.9884,11452.0
2016-07-20 14:55:00,60.75,60.78,60.74,60.74,10382.0,50.98,51.0052,50.9717,50.9717,10382.0
2016-07-20 15:00:00,60.75,60.76,60.73,60.75,16537.0,50.98,50.9884,50.9633,50.98,16537.0
2016-07-20 15:05:00,60.74,60.75,60.72,60.74,13434.0,50.9717,50.98,50.9549,50.9717,13434.0
2016-07-20 15:10:00,60.75,60.78,60.73,60.78,16963.0,50.98,51.0052,50.9633,51.0052,16963.0
2016-07-20 15:15:00,60.78,60.78,60.72,60.73,9896.0,51.0052,51.0052,50.9549,50.9633,9896.0
2016-07-20 15:20:00,60.73,60.75,60.7,60.71,29014.0,50.9633,50.98,50.9381,50.9465,29014.0
2016-07-20 15:25:00,60.71,60.73,60.69,60.72,29598.0,50.9465,50.9633,50.9297,50.9549,29598.0
2016-07-20 15:30:00,60.72,60.74,60.7,60.74,16195.0,50.9549,50.9717,50.9381,50.9717,16195.0
2016-07-20 15:35:00,60.73,60.79,60.73,60.74,35853.0,50.9633,51.0136,50.9633,50.9717,35853.0
2016-07-20 15:40:00,60.75,60.77,60.71,60.72,45524.0,50.98,50.9968,50.9465,50.9549,45524.0
2016-07-20 15:45:00,60.72,60.76,60.72,60.75,21088.0,50.9549,50.9884,50.9549,50.98,21088.0
2016-07-20 15:50:00,60.75,60.76,60.75,60.76,23248.0,50.98,50.9884,50.98,50.9884,23248.0
2016-07-20 15:55:00,60.76,60.76,60.68,60.69,69843.0,50.9884,50.9884,50.9213,50.9297,69843.0
2016-07-21 09:30:00,60.65,60.65,60.3,60.47,25012.0,50.8961,50.8961,50.6024,50.7451,25012.0
2016-07-21 09:35:00,60.58,60.58,60.3,60.34,11498.0,50.8374,50.8374,50.6024,50.636,11498.0
2016-07-21 09:40:00,60.34,60.4,60.29,60.38,28065.0,50.636,50.6863,50.594,50.6696,28065.0
2016-07-21 09:45:00,60.37,60.57,60.37,60.45,11886.0,50.6612,50.829,50.6612,50.7283,11886.0
2016-07-21 09:50:00,60.47,60.47,60.37,60.41,9033.0,50.7451,50.7451,50.6612,50.6947,9033.0
2016-07-21 09:55:00,60.4,60.41,60.27,60.31,7317.0,50.6863,50.6947,50.5772,50.6108,7317.0
2016-07-21 10:00:00,60.3,60.45,60.3,60.45,6417.0,50.6024,50.7283,50.6024,50.7283,6417.0
2016-07-21 10:05:00,60.45,60.45,60.29,60.32,22242.0,50.7283,50.7283,50.594,50.6192,22242.0
2016-07-21 10:10:00,60.32,60.48,60.32,60.46,6444.0,50.6192,50.7535,50.6192,50.7367,6444.0
2016-07-21 10:15:00,60.45,60.45,60.29,60.3,6800.0,50.7283,50.7283,50.594,50.6024,6800.0
2016-07-21 10:20:00,60.3,60.39,60.3,60.33,23429.0,50.6024,50.6779,50.6024,50.6276,23429.0
2016-07-21 10:25:00,60.33,60.36,60.29,60.35,37004.0,50.6276,50.6528,50.594,50.6444,37004.0
2016-07-21 10:30:00,60.41,60.45,60.39,60.42,6010.0,50.6947,50.7283,50.6779,50.7031,6010.0
2016-07-21 10:35:00,60.44,60.44,60.37,60.39,12300.0,50.7199,50.7199,50.6612,50.6779,12300.0
2016-07-21 10:40:00,60.39,60.46,60.39,60.41,126111.0,50.6779,50.7367,50.6779,50.6947,126111.0
2016-07-21 10:45:00,60.42,60.52,60.4,60.46,43934.0,50.7031,50.787,50.6863,50.7367,43934.0
2016-07-21 10:50:00,60.47,60.55,60.47,60.53,7717.0,50.7451,50.8122,50.7451,50.7954,7717.0
2016-07-21 10:55:00,60.55,60.56,60.51,60.51,3927.0,50.8122,50.8206,50.7786,50.7786,3927.0
2016-07-21 11:00:00,60.51,60.52,60.49,60.51,3700.0,50.7786,50.787,50.7619,50.7786,3700.0
2016-07-21 11:05:00,60.5,60.52,60.47,60.51,7414.0,50.7703,50.787,50.7451,50.7786,7414.0
2016-07-21 11:10:00,60.5,60.52,60.48,60.5,2973.0,50.7703,50.787,50.7535,50.7703,2973.0
2016-07-21 11:15:00,60.49,60.5,60.47,60.49,2300.0,50.7619,50.7703,50.7451,50.7619,2300.0
2016-07-21 11:20:00,60.49,60.5,60.48,60.48,6208.0,50.7619,50.7703,50.7535,50.7535,6208.0
2016-07-21 11:25:00,60.48,60.48,60.4,60.4,10447.0,50.7535,50.7535,50.6863,50.6863,10447.0
2016-07-21 11:30:00,60.39,60.39,60.35,60.35,6654.0,50.6779,50.6779,50.6444,50.6444,6654.0
2016-07-21 11:35:00,60.37,60.37,60.31,60.32,5263.0,50.6612,50.6612,50.6108,50.6192,5263.0
2016-07-21 11:40:00,60.31,60.31,60.25,60.28,8087.0,50.6108,50.6108,50.5605,50.5856,8087.0
2016-07-21 11:45:00,60.28,60.28,60.16,60.16,5517.0,50.5856,50.5856,50.4849,50.4849,5517.0
2016-07-21 11:50:00,60.15,60.15,60.09,60.09,7210.0,50.4765,50.4765,50.4262,50.4262,7210.0
2016-07-21 11:55:00,60.1,60.1,60.05,60.1,3103.0,50.4346,50.4346,50.3926,50.4346,3103.0
2016-07-21 12:00:00,60.11,60.12,60.09,60.1,10408.0,50.443,50.4514,50.4262,50.4346,10408.0
2016-07-21 12:05:00,60.1,60.12,60.09,60.1,4012.0,50.4346,50.4514,50.4262,50.4346,4012.0
2016-07-21 12:10:00,60.1,60.12,60.1,60.11,5406.0,50.4346,50.4514,50.4346,50.443,5406.0
2016-07-21 12:15:00,60.13,60.16,60.12,60.16,4000.0,50.4598,50.4849,50.4514,50.4849,4000.0
2016-07-21 12:20:00,60.15,60.18,60.13,60.14,25511.0,50.4765,50.5017,50.4598,50.4682,25511.0
2016-07-21 12:25:00,60.14,60.15,60.1,60.15,11762.0,50.4682,50.4765,50.4346,50.4765,11762.0
2016-07-21 12:30:00,60.15,60.17,60.15,60.17,11503.0,50.4765,50.4933,50.4765,50.4933,11503.0
2016-07-21 12:35:00,60.18,60.22,60.17,60.22,9687.0,50.5017,50.5353,50.4933,50.5353,9687.0
2016-07-21 12:40:00,60.23,60.24,60.21,60.21,5709.0,50.5437,50.5521,50.5269,50.5269,5709.0
2016-07-21 12:45:00,60.21,60.22,60.2,60.21,1698.0,50.5269,50.5353,50.5185,50.5269,1698.0
2016-07-21 12:50:00,60.2,60.2,60.16,60.18,7461.0,50.5185,50.5185,50.4849,50.5017,7461.0
2016-07-21 12:55:00,60.18,60.19,60.17,60.19,5138.0,50.5017,50.5101,50.4933,50.5101,5138.0
2016-07-21 13:00:00,60.19,60.2,60.17,60.18,7210.0,50.5101,50.5185,50.4933,50.5017,7210.0
2016-07-21 13:05:00,60.18,60.19,60.17,60.18,4236.0,50.5017,50.5101,50.4933,50.5017,4236.0
2016-07-21 13:10:00,60.19,60.21,60.18,60.21,1904.0,50.5101,50.5269,50.5017,50.5269,1904.0
2016-07-21 13:15:00,60.2,60.2,60.19,60.2,5011.0,50.5185,50.5185,50.5101,50.5185,5011.0
2016-07-21 13:20:00,60.2,60.2,60.18,60.2,4142.0,50.5185,50.5185,50.5017,50.5185,4142.0
2016-07-21 13:25:00,60.2,60.23,60.18,60.2,10088.0,50.5185,50.5437,50.5017,50.5185,10088.0
2016-07-21 13:30:00,60.21,60.22,60.21,60.22,5100.0,50.5269,50.5353,50.5269,50.5353,5100.0
2016-07-21 13:35:00,60.22,60.23,60.19,60.2,7543.0,50.5353,50.5437,50.5101,50.5185,7543.0
2016-07-21 13:40:00,60.19,60.22,60.17,60.19,6560.0,50.5101,50.5353,50.4933,50.5101,6560.0
2016-07-21 13:45:00,60.19,60.21,60.12,60.12,7842.0,50.5101,50.5269,50.4514,50.4514,7842.0
2016-07-21 13:50:00,60.12,60.12,60.07,60.07,6567.0,50.4514,50.4514,50.4094,50.4094,6567.0
2016-07-21 13:55:00,60.07,60.07,60.0,60.02,32353.0,50.4094,50.4094,50.3507,50.3674,32353.0
2016-07-21 14:00:00,60.03,60.07,60.02,60.05,7669.0,50.3758,50.4094,50.3674,50.3926,7669.0
2016-07-21 14:05:00,60.06,60.06,60.02,60.04,16396.0,50.401,50.401,50.3674,50.3842,16396.0
2016-07-21 14:10:00,60.03,60.04,59.95,59.95,19516.0,50.3758,50.3842,50.3087,50.3087,19516.0
2016-07-21 14:15:00,59.94,59.96,59.93,59.96,4741.0,50.3003,50.3171,50.2919,50.3171,4741.0
2016-07-21 14:20:00,59.96,60.0,59.95,59.98,4052.0,50.3171,50.3507,50.3087,50.3339,4052.0
2016-07-21 14:25:00,59.97,60.0,59.96,59.99,6485.0,50.3255,50.3507,50.3171,50.3423,6485.0
2016-07-21 14:30:00,59.99,60.0,59.96,59.98,11647.0,50.3423,50.3507,50.3171,50.3339,11647.0
2016-07-21 14:35:00,59.98,59.99,59.97,59.98,5117.0,50.3339,50.3423,50.3255,50.3339,5117.0
2016-07-21 14:40:00,59.98,60.01,59.96,59.96,7648.0,50.3339,50.3591,50.3171,50.3171,7648.0
2016-07-21 14:45:00,59.96,59.96,59.9,59.9,8597.0,50.3171,50.3171,50.2667,50.2667,8597.0
2016-07-21 14:50:00,59.9,59.92,59.89,59.91,5412.0,50.2667,50.2835,50.2584,50.2751,5412.0
2016-07-21 14:55:00,59.92,59.93,59.88,59.89,4200.0,50.2835,50.2919,50.25,50.2584,4200.0
2016-07-21 15:00:00,59.88,59.89,59.86,59.88,7271.0,50.25,50.2584,50.2332,50.25,7271.0
2016-07-21 15:05:00,59.88,59.88,59.72,59.73,17882.0,50.25,50.25,50.1157,50.1241,17882.0
2016-07-21 15:10:00,59.73,59.79,59.72,59.78,12222.0,50.1241,50.1744,50.1157,50.166,12222.0
2016-07-21 15:15:00,59.79,59.82,59.78,59.81,8537.0,50.1744,50.1996,50.166,50.1912,8537.0
2016-07-21 15:20:00,59.81,59.84,59.8,59.83,7051.0,50.1912,50.2164,50.1828,50.208,7051.0
2016-07-21 15:25:00,59.84,59.85,59.83,59.84,10150.0,50.2164,50.2248,50.208,50.2164,10150.0
2016-07-21 15:30:00,59.85,59.88,59.84,59.88,14061.0,50.2248,50.25,50.2164,50.25,14061.0
2016-07-21 15:35:00,59.89,59.9,59.84,59.85,10980.0,50.2584,50.2667,50.2164,50.2248,10980.0
2016-07-21 15:40:00,59.85,59.88,59.84,59.86,13508.0,50.2248,50.25,50.2164,50.2332,13508.0
2016-07-21 15:45:00,59.86,59.91,59.85,59.87,14721.0,50.2332,50.2751,50.2248,50.2416,14721.0
2016-07-21 15:50:00,59.88,59.91,59.87,59.89,40212.0,50.25,50.2751,50.2416,50.2584,40212.0
2016-07-21 15:55:00,59.89,59.97,59.88,59.95,95676.0,50.2584,50.3255,50.25,50.3087,95676.0
2016-07-22 09:30:00,60.05,60.05,59.72,59.83,37852.0,50.3926,50.3926,50.1157,50.208,37852.0
2016-07-22 09:35:00,59.89,59.94,59.66,59.78,10986.0,50.2584,50.3003,50.0653,50.166,10986.0
2016-07-22 09:40:00,59.75,59.93,59.66,59.92,9393.0,50.1409,50.2919,50.0653,50.2835,9393.0
2016-07-22 09:45:00,59.91,60.07,59.9,59.9,11531.0,50.2751,50.4094,50.2667,50.2667,11531.0
2016-07-22 09:50:00,59.91,60.16,59.83,60.09,14616.0,50.2751,50.4849,50.208,50.4262,14616.0
2016-07-22 09:55:00,60.07,60.19,60.04,60.13,8800.0,50.4094,50.5101,50.3842,50.4598,8800.0
2016-07-22 10:00:00,60.16,60.28,60.14,60.2,14817.0,50.4849,50.5856,50.4682,50.5185,14817.0
2016-07-22 10:05:00,60.2,60.2,60.08,60.11,11794.0,50.5185,50.5185,50.4178,50.443,11794.0
2016-07-22 10:10:00,60.09,60.09,59.93,59.97,6097.0,50.4262,50.4262,50.2919,50.3255,6097.0
2016-07-22 10:15:00,59.98,60.05,59.96,59.99,7396.0,50.3339,50.3926,50.3171,50.3423,7396.0
2016-07-22 10:20:00,59.99,60.05,59.96,60.02,7186.0,50.3423,50.3926,50.3171,50.3674,7186.0
2016-07-22 10:25:00,60.03,60.08,59.97,59.97,4669.0,50.3758,50.4178,50.3255,50.3255,4669.0
2016-07-22 10:30:00,59.98,60.07,59.97,60.07,6168.0,50.3339,50.4094,50.3255,50.4094,6168.0
2016-07-22 10:35:00,60.04,60.14,60.04,60.14,5170.0,50.3842,50.4682,50.3842,50.4682,5170.0
2016-07-22 10:40:00,60.15,60.15,60.07,60.09,8382.0,50.4765,50.4765,50.4094,50.4262,8382.0
2016-07-22 10:45:00,60.09,60.11,60.07,60.1,18904.0,50.4262,50.443,50.4094,50.4346,18904.0
2016-07-22 10:50:00,60.1,60.11,60.07,60.08,15309.0,50.4346,50.443,50.4094,50.4178,15309.0
2016-07-22 10:55:00,60.08,60.11,60.08,60.09,5657.0,50.4178,50.443,50.4178,50.4262,5657.0
2016-07-22 11:00:00,60.09,60.1,60.06,60.08,8928.0,50.4262,50.4346,50.401,50.4178,8928.0
2016-07-22 11:05:00,60.07,60.1,60.06,60.1,4455.0,50.4094,50.4346,50.401,50.4346,4455.0
2016-07-22 11:10:00,60.1,60.1,60.06,60.07,4411.0,50.4346,50.4346,50.401,50.4094,4411.0
2016-07-22 11:15:00,60.07,60.09,60.02,60.02,3075.0,50.4094,50.4262,50.3674,50.3674,3075.0
2016-07-22 11:20:00,60.02,60.11,60.02,60.08,5353.0,50.3674,50.443,50.3674,50.4178,5353.0
2016-07-22 11:25:00,60.08,60.14,60.06,60.14,2400.0,50.4178,50.4682,50.401,50.4682,2400.0
2016-07-22 11:30:00,60.16,60.19,60.15,60.18,4084.0,50.4849,50.5101,50.4765,50.5017,4084.0
2016-07-22 11:35:00,60.2,60.2,60.15,60.17,1400.0,50.5185,50.5185,50.4765,50.4933,1400.0
2016-07-22 11:40:00,60.16,60.17,60.14,60.15,4261.0,50.4849,50.4933,50.4682,50.4765,4261.0
2016-07-22 11:45:00,60.15,60.19,60.15,60.19,2676.0,50.4765,50.5101,50.4765,50.5101,2676.0
2016-07-22 11:50:00,60.2,60.25,60.2,60.22,7876.0,50.5185,50.5605,50.5185,50.5353,7876.0
2016-07-22 11:55:00,60.22,60.28,60.22,60.28,7256.0,50.5353,50.5856,50.5353,50.5856,7256.0
2016-07-22 12:00:00,60.28,60.3,60.28,60.29,1800.0,50.5856,50.6024,50.5856,50.594,1800.0
2016-07-22 12:05:00,60.29,60.31,60.28,60.29,8178.0,50.594,50.6108,50.5856,50.594,8178.0
2016-07-22 12:10:00,60.3,60.31,60.28,60.28,5370.0,50.6024,50.6108,50.5856,50.5856,5370.0
2016-07-22 12:15:00,60.28,60.29,60.27,60.27,2591.0,50.5856,50.594,50.5772,50.5772,2591.0
2016-07-22 12:20:00,60.28,60.32,60.27,60.32,4600.0,50.5856,50.6192,50.5772,50.6192,4600.0
2016-07-22 12:25:00,60.32,60.37,60.32,60.37,4257.0,50.6192,50.6612,50.6192,50.6612,4257.0
2016-07-22 12:30:00,60.37,60.39,60.36,60.37,4737.0,50.6612,50.6779,50.6528,50.6612,4737.0
2016-07-22 12:35:00,60.37,60.38,60.3,60.31,8070.0,50.6612,50.6696,50.6024,50.6108,8070.0
2016-07-22 12:40:00,60.31,60.32,60.29,60.3,2085.0,50.6108,50.6192,50.594,50.6024,2085.0
2016-07-22 12:45:00,60.32,60.35,60.31,60.35,5516.0,50.6192,50.6444,50.6108,50.6444,5516.0
2016-07-22 12:50:00,60.36,60.43,60.36,60.43,5991.0,50.6528,50.7115,50.6528,50.7115,5991.0
2016-07-22 12:55:00,60.42,60.43,60.38,60.39,2355.0,50.7031,50.7115,50.6696,50.6779,2355.0
2016-07-22 13:00:00,60.38,60.38,60.33,60.33,4544.0,50.6696,50.6696,50.6276,50.6276,4544.0
2016-07-22 13:05:00,60.31,60.32,60.29,60.31,1500.0,50.6108,50.6192,50.594,50.6108,1500.0
2016-07-22 13:10:00,60.33,60.35,60.32,60.33,3072.0,50.6276,50.6444,50.6192,50.6276,3072.0
2016-07-22 13:15:00,60.33,60.33,60.3,60.31,2500.0,50.6276,50.6276,50.6024,50.6108,2500.0
2016-07-22 13:20:00,60.33,60.38,60.33,60.37,3100.0,50.6276,50.6696,50.6276,50.6612,3100.0
2016-07-22 13:25:00,60.36,60.36,60.34,60.36,2449.0,50.6528,50.6528,50.636,50.6528,2449.0
2016-07-22 13:30:00,60.37,60.38,60.35,60.37,4350.0,50.6612,50.6696,50.6444,50.6612,4350.0
2016-07-22 13:35:00,60.39,60.39,60.34,60.34,4620.0,50.6779,50.6779,50.636,50.636,4620.0
2016-07-22 13:40:00,60.35,60.36,60.35,60.35,900.0,50.6444,50.6528,50.6444,50.6444,900.0
2016-07-22 13:45:00,60.35,60.41,60.35,60.41,6660.0,50.6444,50.6947,50.6444,50.6947,6660.0
2016-07-22 13:50:00,60.41,60.44,60.41,60.44,3939.0,50.6947,50.7199,50.6947,50.7199,3939.0
2016-07-22 13:55:00,60.43,60.43,60.4,60.42,3300.0,50.7115,50.7115,50.6863,50.7031,3300.0
2016-07-22 14:00:00,60.42,60.42,60.38,60.4,2500.0,50.7031,50.7031,50.6696,50.6863,2500.0
2016-07-22 14:05:00,60.41,60.42,60.4,60.42,4793.0,50.6947,50.7031,50.6863,50.7031,4793.0
2016-07-22 14:10:00,60.42,60.42,60.37,60.38,3879.0,50.7031,50.7031,50.6612,50.6696,3879.0
2016-07-22 14:15:00,60.38,60.41,60.37,60.4,3634.0,50.6696,50.6947,50.6612,50.6863,3634.0
2016-07-22 14:20:00,60.4,60.4,60.37,60.38,3700.0,50.6863,50.6863,50.6612,50.6696,3700.0
2016-07-22 14:25:00,60.38,60.39,60.34,60.34,2700.0,50.6696,50.6779,50.636,50.636,2700.0
2016-07-22 14:30:00,60.33,60.34,60.31,60.34,3462.0,50.6276,50.636,50.6108,50.636,3462.0
2016-07-22 14:35:00,60.34,60.35,60.33,60.35,3600.0,50.636,50.6444,50.6276,50.6444,3600.0
2016-07-22 14:40:00,60.34,60.35,60.33,60.35,4633.0,50.636,50.6444,50.6276,50.6444,4633.0
2016-07-22 14:45:00,60.35,60.38,60.34,60.38,4053.0,50.6444,50.6696,50.636,50.6696,4053.0
2016-07-22 14:50:00,60.38,60.39,60.38,60.39,2152.0,50.6696,50.6779,50.6696,50.6779,2152.0
2016-07-22 14:55:00,60.4,60.4,60.35,60.37,6359.0,50.6863,50.6863,50.6444,50.6612,6359.0
2016-07-22 15:00:00,60.37,60.39,60.35,60.35,2025.0,50.6612,50.6779,50.6444,50.6444,2025.0
2016-07-22 15:05:00,60.35,60.36,60.3,60.3,8541.0,50.6444,50.6528,50.6024,50.6024,8541.0
2016-07-22 15:10:00,60.3,60.34,60.3,60.33,4076.0,50.6024,50.636,50.6024,50.6276,4076.0
2016-07-22 15:15:00,60.32,60.35,60.31,60.33,6462.0,50.6192,50.6444,50.6108,50.6276,6462.0
2016-07-22 15:20:00,60.33,60.39,60.33,60.37,5413.0,50.6276,50.6779,50.6276,50.6612,5413.0
2016-07-22 15:25:00,60.38,60.4,60.37,60.38,8567.0,50.6696,50.6863,50.6612,50.6696,8567.0
2016-07-22 15:30:00,60.37,60.4,60.37,60.38,9207.0,50.6612,50.6863,50.6612,50.6696,9207.0
2016-07-22 15:35:00,60.38,60.42,60.37,60.41,6301.0,50.6696,50.7031,50.6612,50.6947,6301.0
2016-07-22 15:40:00,60.41,60.41,60.35,60.36,11853.0,50.6947,50.6947,50.6444,50.6528,11853.0
2016-07-22 15:45:00,60.36,60.38,60.36,60.38,6981.0,50.6528,50.6696,50.6528,50.6696,6981.0
2016-07-22 15:50:00,60.38,60.4,60.35,60.37,20966.0,50.6696,50.6863,50.6444,50.6612,20966.0
2016-07-22 15:55:00,60.37,60.4,60.33,60.39,54462.0,50.6612,50.6863,50.6276,50.6779,54462.0
2016-07-25 09:30:00,60.49,60.54,60.23,60.54,25846.0,50.7619,50.8038,50.5437,50.8038,25846.0
2016-07-25 09:35:00,60.53,60.57,60.34,60.41,5312.0,50.7954,50.829,50.636,50.6947,5312.0
2016-07-25 09:40:00,60.39,60.5,60.38,60.42,11555.0,50.6779,50.7703,50.6696,50.7031,11555.0
2016-07-25 09:45:00,60.41,60.59,60.41,60.51,19064.0,50.6947,50.8458,50.6947,50.7786,19064.0
2016-07-25 09:50:00,60.54,60.54,60.43,60.49,10615.0,50.8038,50.8038,50.7115,50.7619,10615.0
2016-07-25 09:55:00,60.53,60.54,60.39,60.39,15512.0,50.7954,50.8038,50.6779,50.6779,15512.0
2016-07-25 10:00:00,60.38,60.47,60.38,60.46,26806.0,50.6696,50.7451,50.6696,50.7367,26806.0
2016-07-25 10:05:00,60.46,60.49,60.31,60.31,10850.0,50.7367,50.7619,50.6108,50.6108,10850.0
2016-07-25 10:10:00,60.31,60.31,60.22,60.27,9973.0,50.6108,50.6108,50.5353,50.5772,9973.0
2016-07-25 10:15:00,60.26,60.3,60.2,60.27,9551.0,50.5689,50.6024,50.5185,50.5772,9551.0
2016-07-25 10:20:00,60.24,60.27,60.21,60.24,11797.0,50.5521,50.5772,50.5269,50.5521,11797.0
2016-07-25 10:25:00,60.24,60.29,60.23,60.25,11537.0,50.5521,50.594,50.5437,50.5605,11537.0
2016-07-25 10:30:00,60.24,60.36,60.23,60.34,15818.0,50.5521,50.6528,50.5437,50.636,15818.0
2016-07-25 10:35:00,60.34,60.41,60.34,60.39,8861.0,50.636,50.6947,50.636,50.6779,8861.0
2016-07-25 10:40:00,60.39,60.4,60.35,60.35,10427.0,50.6779,50.6863,50.6444,50.6444,10427.0
2016-07-25 10:45:00,60.34,60.43,60.34,60.39,9696.0,50.636,50.7115,50.636,50.6779,9696.0
2016-07-25 10:50:00,60.38,60.42,60.36,60.41,9777.0,50.6696,50.7031,50.6528,50.6947,9777.0
2016-07-25 10:55:00,60.42,60.42,60.37,60.38,8349.0,50.7031,50.7031,50.6612,50.6696,8349.0
2016-07-25 11:00:00,60.37,60.41,60.36,60.39,11967.0,50.6612,50.6947,50.6528,50.6779,11967.0
2016-07-25 11:05:00,60.39,60.39,60.32,60.39,11534.0,50.6779,50.6779,50.6192,50.6779,11534.0
2016-07-25 11:10:00,60.39,60.41,60.35,60.38,12219.0,50.6779,50.6947,50.6444,50.6696,12219.0
2016-07-25 11:15:00,60.39,60.39,60.33,60.34,7225.0,50.6779,50.6779,50.6276,50.636,7225.0
2016-07-25 11:20:00,60.31,60.34,60.29,60.34,7487.0,50.6108,50.636,50.594,50.636,7487.0
2016-07-25 11:25:00,60.34,60.4,60.34,60.34,10560.0,50.636,50.6863,50.636,50.636,10560.0
2016-07-25 11:30:00,60.35,60.36,60.31,60.36,9087.0,50.6444,50.6528,50.6108,50.6528,9087.0
2016-07-25 11:35:00,60.36,60.39,60.35,60.39,9972.0,50.6528,50.6779,50.6444,50.6779,9972.0
2016-07-25 11:40:00,60.4,60.42,60.37,60.37,8935.0,50.6863,50.7031,50.6612,50.6612,8935.0
2016-07-25 11:45:00,60.38,60.41,60.35,60.36,7664.0,50.6696,50.6947,50.6444,50.6528,7664.0
2016-07-25 11:50:00,60.35,60.4,60.34,60.39,5356.0,50.6444,50.6863,50.636,50.6779,5356.0
2016-07-25 11:55:00,60.4,60.4,60.34,60.34,12558.0,50.6863,50.6863,50.636,50.636,12558.0
2016-07-25 12:00:00,60.34,60.39,60.33,60.34,14749.0,50.636,50.6779,50.6276,50.636,14749.0
2016-07-25 12:05:00,60.34,60.37,60.33,60.34,9673.0,50.636,50.6612,50.6276,50.636,9673.0
2016-07-25 12:10:00,60.33,60.33,60.27,60.29,7568.0,50.6276,50.6276,50.5772,50.594,7568.0
2016-07-25 12:15:00,60.3,60.34,60.28,60.32,7598.0,50.6024,50.636,50.5856,50.6192,7598.0
2016-07-25 12:20:00,60.35,60.39,60.33,60.34,8128.0,50.6444,50.6779,50.6276,50.636,8128.0
2016-07-25 12:25:00,60.34,60.37,60.31,60.37,3200.0,50.636,50.6612,50.6108,50.6612,3200.0
2016-07-25 12:30:00,60.37,60.37,60.36,60.36,6200.0,50.6612,50.6612,50.6528,50.6528,6200.0
2016-07-25 12:35:00,60.36,60.39,60.35,60.38,7118.0,50.6528,50.6779,50.6444,50.6696,7118.0
2016-07-25 12:40:00,60.38,60.41,60.37,60.41,7210.0,50.6696,50.6947,50.6612,50.6947,7210.0
2016-07-25 12:45:00,60.41,60.47,60.41,60.46,11428.0,50.6947,50.7451,50.6947,50.7367,11428.0
2016-07-25 12:50:00,60.47,60.49,60.45,60.48,5635.0,50.7451,50.7619,50.7283,50.7535,5635.0
2016-07-25 12:55:00,60.49,60.5,60.48,60.49,5567.0,50.7619,50.7703,50.7535,50.7619,5567.0
2016-07-25 13:00:00,60.5,60.5,60.47,60.47,12014.0,50.7703,50.7703,50.7451,50.7451,12014.0
2016-07-25 13:05:00,60.46,60.49,60.45,60.48,6318.0,50.7367,50.7619,50.7283,50.7535,6318.0
2016-07-25 13:10:00,60.48,60.5,60.42,60.42,9393.0,50.7535,50.7703,50.7031,50.7031,9393.0
2016-07-25 13:15:00,60.43,60.48,60.43,60.47,6881.0,50.7115,50.7535,50.7115,50.7451,6881.0
2016-07-25 13:20:00,60.47,60.49,60.45,60.45,7289.0,50.7451,50.7619,50.7283,50.7283,7289.0
2016-07-25 13:25:00,60.46,60.5,60.45,60.5,6601.0,50.7367,50.7703,50.7283,50.7703,6601.0
2016-07-25 13:30:00,60.49,60.5,60.45,60.46,7758.0,50.7619,50.7703,50.7283,50.7367,7758.0
2016-07-25 13:35:00,60.46,60.47,60.43,60.46,14166.0,50.7367,50.7451,50.7115,50.7367,14166.0
2016-07-25 13:40:00,60.48,60.5,60.47,60.49,5510.0,50.7535,50.7703,50.7451,50.7619,5510.0
2016-07-25 13:45:00,60.5,60.51,60.45,60.45,7484.0,50.7703,50.7786,50.7283,50.7283,7484.0
2016-07-25 13:50:00,60.46,60.47,60.42,60.44,7568.0,50.7367,50.7451,50.7031,50.7199,7568.0
2016-07-25 13:55:00,60.44,60.47,60.41,60.41,10496.0,50.7199,50.7451,50.6947,50.6947,10496.0
2016-07-25 14:00:00,60.41,60.5,60.41,60.48,14579.0,50.6947,50.7703,50.6947,50.7535,14579.0
2016-07-25 14:05:00,60.49,60.52,60.48,60.51,7001.0,50.7619,50.787,50.7535,50.7786,7001.0
2016-07-25 14:10:00,60.51,60.52,60.5,60.51,6962.0,50.7786,50.787,50.7703,50.7786,6962.0
2016-07-25 14:15:00,60.51,60.51,60.47,60.47,12026.0,50.7786,50.7786,50.7451,50.7451,12026.0
2016-07-25 14:20:00,60.47,60.52,60.47,60.5,13782.0,50.7451,50.787,50.7451,50.7703,13782.0
2016-07-25 14:25:00,60.5,60.5,60.45,60.46,10020.0,50.7703,50.7703,50.7283,50.7367,10020.0
2016-07-25 14:30:00,60.46,60.49,60.45,60.49,3752.0,50.7367,50.7619,50.7283,50.7619,3752.0
2016-07-25 14:35:00,60.49,60.49,60.44,60.44,6229.0,50.7619,50.7619,50.7199,50.7199,6229.0
2016-07-25 14:40:00,60.44,60.45,60.42,60.45,7868.0,50.7199,50.7283,50.7031,50.7283,7868.0
2016-07-25 14:45:00,60.45,60.45,60.43,60.44,7750.0,50.7283,50.7283,50.7115,50.7199,7750.0
2016-07-25 14:50:00,60.45,60.47,60.43,60.45,6748.0,50.7283,50.7451,50.7115,50.7283,6748.0
2016-07-25 14:55:00,60.45,60.45,60.4,60.4,6871.0,50.7283,50.7283,50.6863,50.6863,6871.0
2016-07-25 15:00:00,60.41,60.42,60.39,60.41,7811.0,50.6947,50.7031,50.6779,50.6947,7811.0
2016-07-25 15:05:00,60.41,60.42,60.35,60.36,8054.0,50.6947,50.7031,50.6444,50.6528,8054.0
2016-07-25 15:10:00,60.36,60.37,60.32,60.33,12131.0,50.6528,50.6612,50.6192,50.6276,12131.0
2016-07-25 15:15:00,60.33,60.34,60.32,60.32,8225.0,50.6276,50.636,50.6192,50.6192,8225.0
2016-07-25 15:20:00,60.32,60.36,60.31,60.36,14408.0,50.6192,50.6528,50.6108,50.6528,14408.0
2016-07-25 15:25:00,60.36,60.39,60.34,60.38,12644.0,50.6528,50.6779,50.636,50.6696,12644.0
2016-07-25 15:30:00,60.39,60.4,60.37,60.4,13474.0,50.6779,50.6863,50.6612,50.6863,13474.0
2016-07-25 15:35:00,60.4,60.47,60.39,60.45,39724.0,50.6863,50.7451,50.6779,50.7283,39724.0
2016-07-25 15:40:00,60.45,60.45,60.37,60.39,20944.0,50.7283,50.7283,50.6612,50.6779,20944.0
2016-07-25 15:45:00,60.38,60.46,60.38,60.46,32589.0,50.6696,50.7367,50.6696,50.7367,32589.0
2016-07-25 15:50:00,60.46,60.49,60.45,60.49,35714.0,50.7367,50.7619,50.7283,50.7619,35714.0
2016-07-25 15:55:00,60.49,60.53,60.47,60.53,67929.0,50.7619,50.7954,50.7451,50.7954,67929.0
2016-07-26 09:30:00,61.15,62.1,61.08,62.09,91597.0,51.3157,52.1129,51.257,52.1045,91597.0
2016-07-26 09:35:00,62.13,62.13,61.71,61.81,59673.0,52.1381,52.1381,51.7857,51.8696,59673.0
2016-07-26 09:40:00,61.81,62.08,61.81,62.06,30260.0,51.8696,52.0962,51.8696,52.0794,30260.0
2016-07-26 09:45:00,62.1,62.14,62.04,62.07,14032.0,52.1129,52.1465,52.0626,52.0878,14032.0
2016-07-26 09:50:00,62.06,62.16,62.0,62.0,45079.0,52.0794,52.1633,52.029,52.029,45079.0
2016-07-26 09:55:00,62.02,62.28,62.02,62.18,66645.0,52.0458,52.264,52.0458,52.1801,66645.0
2016-07-26 10:00:00,62.18,62.2,62.02,62.1,31512.0,52.1801,52.1969,52.0458,52.1129,31512.0
2016-07-26 10:05:00,62.11,62.15,62.01,62.02,28088.0,52.1213,52.1549,52.0374,52.0458,28088.0
2016-07-26 10:10:00,62.04,62.04,61.99,62.01,26245.0,52.0626,52.0626,52.0206,52.0374,26245.0
2016-07-26 10:15:00,62.01,62.1,62.0,62.06,23321.0,52.0374,52.1129,52.029,52.0794,23321.0
2016-07-26 10:20:00,62.07,62.13,62.06,62.13,12850.0,52.0878,52.1381,52.0794,52.1381,12850.0
2016-07-26 10:25:00,62.12,62.15,62.04,62.14,21401.0,52.1297,52.1549,52.0626,52.1465,21401.0
2016-07-26 10:30:00,62.13,62.16,62.01,62.02,25585.0,52.1381,52.1633,52.0374,52.0458,25585.0
2016-07-26 10:35:00,62.04,62.07,62.02,62.06,11691.0,52.0626,52.0878,52.0458,52.0794,11691.0
2016-07-26 10:40:00,62.05,62.06,61.99,62.02,10991.0,52.071,52.0794,52.0206,52.0458,10991.0
2016-07-26 10:45:00,62.03,62.04,61.97,62.0,16924.0,52.0542,52.0626,52.0038,52.029,16924.0
2016-07-26 10:50:00,62.01,62.03,61.76,61.78,33650.0,52.0374,52.0542,51.8276,51.8444,33650.0
2016-07-26 10:55:00,61.78,61.84,61.69,61.72,43039.0,51.8444,51.8948,51.7689,51.7941,43039.0
2016-07-26 11:00:00,61.72,61.76,61.67,61.74,32137.0,51.7941,51.8276,51.7521,51.8108,32137.0
2016-07-26 11:05:00,61.73,61.78,61.72,61.76,16117.0,51.8024,51.8444,51.7941,51.8276,16117.0
2016-07-26 11:10:00,61.77,61.77,61.67,61.73,20823.0,51.836,51.836,51.7521,51.8024,20823.0
2016-07-26 11:15:00,61.74,61.76,61.7,61.74,26833.0,51.8108,51.8276,51.7773,51.8108,26833.0
2016-07-26 11:20:00,61.75,61.76,61.71,61.75,17843.0,51.8192,51.8276,51.7857,51.8192,17843.0
2016-07-26 11:25:00,61.75,61.78,61.69,61.72,11623.0,51.8192,51.8444,51.7689,51.7941,11623.0
2016-07-26 11:30:00,61.72,61.72,61.63,61.65,9371.0,51.7941,51.7941,51.7185,51.7353,9371.0
2016-07-26 11:35:00,61.65,61.69,61.61,61.61,5088.0,51.7353,51.7689,51.7017,51.7017,5088.0
2016-07-26 11:40:00,61.61,61.63,61.59,61.59,4960.0,51.7017,51.7185,51.685,51.685,4960.0
2016-07-26 11:45:00,61.6,61.63,61.57,61.59,10954.0,51.6933,51.7185,51.6682,51.685,10954.0
2016-07-26 11:50:00,61.59,61.76,61.59,61.73,12982.0,51.685,51.8276,51.685,51.8024,12982.0
2016-07-26 11:55:00,61.74,61.77,61.73,61.76,8000.0,51.8108,51.836,51.8024,51.8276,8000.0
2016-07-26 12:00:00,61.76,61.77,61.69,61.7,6720.0,51.8276,51.836,51.7689,51.7773,6720.0
2016-07-26 12:05:00,61.72,61.75,61.69,61.7,6250.0,51.7941,51.8192,51.7689,51.7773,6250.0
2016-07-26 12:10:00,61.69,61.75,61.68,61.74,17323.0,51.7689,51.8192,51.7605,51.8108,17323.0
2016-07-26 12:15:00,61.74,61.81,61.73,61.8,11298.0,51.8108,51.8696,51.8024,51.8612,11298.0
2016-07-26 12:20:00,61.81,61.96,61.81,61.96,8925.0,51.8696,51.9955,51.8696,51.9955,8925.0
2016-07-26 12:25:00,61.96,61.97,61.86,61.88,8893.0,51.9955,52.0038,51.9115,51.9283,8893.0
2016-07-26 12:30:00,61.87,61.89,61.86,61.87,11744.0,51.9199,51.9367,51.9115,51.9199,11744.0
2016-07-26 12:35:00,61.86,61.87,61.81,61.81,6958.0,51.9115,51.9199,51.8696,51.8696,6958.0
2016-07-26 12:40:00,61.8,61.83,61.8,61.83,3300.0,51.8612,51.8864,51.8612,51.8864,3300.0
2016-07-26 12:45:00,61.83,61.92,61.83,61.89,19238.0,51.8864,51.9619,51.8864,51.9367,19238.0
2016-07-26 12:50:00,61.89,61.89,61.84,61.84,7607.0,51.9367,51.9367,51.8948,51.8948,7607.0
2016-07-26 12:55:00,61.85,61.93,61.85,61.9,10540.0,51.9031,51.9703,51.9031,51.9451,10540.0
2016-07-26 13:00:00,61.89,61.89,61.85,61.85,8084.0,51.9367,51.9367,51.9031,51.9031,8084.0
2016-07-26 13:05:00,61.85,61.85,61.82,61.83,7413.0,51.9031,51.9031,51.878,51.8864,7413.0
2016-07-26 13:10:00,61.82,61.84,61.82,61.82,5329.0,51.878,51.8948,51.878,51.878,5329.0
2016-07-26 13:15:00,61.82,61.85,61.8,61.8,4758.0,51.878,51.9031,51.8612,51.8612,4758.0
2016-07-26 13:20:00,61.8,61.8,61.64,61.68,13829.0,51.8612,51.8612,51.7269,51.7605,13829.0
2016-07-26 13:25:00,61.68,61.69,61.66,61.68,16653.0,51.7605,51.7689,51.7437,51.7605,16653.0
2016-07-26 13:30:00,61.69,61.7,61.68,61.7,8308.0,51.7689,51.7773,51.7605,51.7773,8308.0
2016-07-26 13:35:00,61.7,61.76,61.69,61.76,7219.0,51.7773,51.8276,51.7689,51.8276,7219.0
2016-07-26 13:40:00,61.77,61.8,61.77,61.8,9082.0,51.836,51.8612,51.836,51.8612,9082.0
2016-07-26 13:45:00,61.8,61.86,61.8,61.86,5578.0,51.8612,51.9115,51.8612,51.9115,5578.0
2016-07-26 13:50:00,61.87,61.87,61.76,61.76,3216.0,51.9199,51.9199,51.8276,51.8276,3216.0
2016-07-26 13:55:00,61.76,61.78,61.74,61.75,10038.0,51.8276,51.8444,51.8108,51.8192,10038.0
2016-07-26 14:00:00,61.75,61.76,61.73,61.75,3870.0,51.8192,51.8276,51.8024,51.8192,3870.0
2016-07-26 14:05:00,61.74,61.76,61.65,61.65,7851.0,51.8108,51.8276,51.7353,51.7353,7851.0
2016-07-26 14:10:00,61.65,61.65,61.63,61.64,4969.0,51.7353,51.7353,51.7185,51.7269,4969.0
2016-07-26 14:15:00,61.65,61.67,61.63,61.66,8309.0,51.7353,51.7521,51.7185,51.7437,8309.0
2016-07-26 14:20:00,61.67,63.64,61.67,62.78,703940.0,51.7521,53.4053,51.7521,52.6836,703940.0
2016-07-26 14:25:00,62.78,64.22,62.67,63.25,629074.0,52.6836,53.892,52.5913,53.078,629074.0
2016-07-26 14:30:00,63.25,63.6,63.07,63.33,459421.0,53.078,53.3717,52.9269,53.1451,459421.0
2016-07-26 14:35:00,63.31,63.38,63.05,63.21,326948.0,53.1283,53.1871,52.9102,53.0444,326948.0
2016-07-26 14:40:00,63.19,63.6,62.7,62.89,414519.0,53.0276,53.3717,52.6164,52.7759,414519.0
2016-07-26 14:45:00,62.9,63.04,62.6,62.87,318137.0,52.7843,52.9018,52.5325,52.7591,318137.0
2016-07-26 14:50:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 14:55:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:00:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:05:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:10:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:15:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:20:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:25:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:30:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:35:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:40:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:45:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:50:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-26 15:55:00,62.87,62.87,62.87,62.87,0.0,52.7591,52.7591,52.7591,52.7591,0.0
2016-07-27 09:30:00,66.9,66.91,64.71,64.97,716310.0,56.141,56.1494,54.3032,54.5214,716310.0
2016-07-27 09:35:00,64.95,65.43,63.35,63.9,666421.0,54.5046,54.9074,53.1619,53.6235,666421.0
2016-07-27 09:40:00,63.89,64.15,63.01,63.39,345001.0,53.6151,53.8333,52.8766,53.1955,345001.0
2016-07-27 09:45:00,63.39,64.1,63.39,63.89,368600.0,53.1955,53.7913,53.1955,53.6151,368600.0
2016-07-27 09:50:00,63.88,63.93,62.97,63.5,333376.0,53.6067,53.6486,52.843,53.2878,333376.0
2016-07-27 09:55:00,63.5,63.7,62.95,63.38,261548.0,53.2878,53.4556,52.8262,53.1871,261548.0
2016-07-27 10:00:00,63.35,63.7,63.06,63.62,352240.0,53.1619,53.4556,52.9185,53.3885,352240.0
2016-07-27 10:05:00,63.62,63.67,63.22,63.5,277781.0,53.3885,53.4304,53.0528,53.2878,277781.0
2016-07-27 10:10:00,63.5,63.85,63.41,63.82,480020.0,53.2878,53.5815,53.2123,53.5563,480020.0
2016-07-27 10:15:00,63.82,63.97,63.75,63.82,179851.0,53.5563,53.6822,53.4976,53.5563,179851.0
2016-07-27 10:20:00,63.82,63.86,63.71,63.78,247232.0,53.5563,53.5899,53.464,53.5228,247232.0
2016-07-27 10:25:00,63.78,64.1,63.38,63.42,1034008.0,53.5228,53.7913,53.1871,53.2207,1034008.0
2016-07-27 10:30:00,63.4,63.93,63.38,63.75,456124.0,53.2039,53.6486,53.1871,53.4976,456124.0
2016-07-27 10:35:00,63.74,63.75,63.52,63.59,209591.0,53.4892,53.4976,53.3046,53.3633,209591.0
2016-07-27 10:40:00,63.59,63.65,63.54,63.61,224104.0,53.3633,53.4137,53.3214,53.3801,224104.0
2016-07-27 10:45:00,63.6,63.75,63.57,63.61,341592.0,53.3717,53.4976,53.3465,53.3801,341592.0
2016-07-27 10:50:00,63.61,64.04,63.6,64.04,135675.0,53.3801,53.7409,53.3717,53.7409,135675.0
2016-07-27 10:55:00,64.02,64.05,63.75,63.89,168150.0,53.7242,53.7493,53.4976,53.6151,168150.0
2016-07-27 11:00:00,63.9,63.9,63.79,63.81,61928.0,53.6235,53.6235,53.5311,53.5479,61928.0
2016-07-27 11:05:00,63.82,63.84,63.79,63.82,54833.0,53.5563,53.5731,53.5311,53.5563,54833.0
2016-07-27 11:10:00,63.82,63.84,63.63,63.64,66942.0,53.5563,53.5731,53.3969,53.4053,66942.0
2016-07-27 11:15:00,63.63,63.73,63.57,63.62,64045.0,53.3969,53.4808,53.3465,53.3885,64045.0
2016-07-27 11:20:00,63.65,63.86,63.61,63.84,84640.0,53.4137,53.5899,53.3801,53.5731,84640.0
2016-07-27 11:25:00,63.84,64.09,63.83,63.95,132189.0,53.5731,53.7829,53.5647,53.6654,132189.0
2016-07-27 11:30:00,63.97,63.97,63.73,63.92,120529.0,53.6822,53.6822,53.4808,53.6402,120529.0
2016-07-27 11:35:00,63.92,63.95,63.84,63.88,38338.0,53.6402,53.6654,53.5731,53.6067,38338.0
2016-07-27 11:40:00,63.89,63.91,63.73,63.74,30260.0,53.6151,53.6319,53.4808,53.4892,30260.0
2016-07-27 11:45:00,63.73,63.83,63.67,63.82,41288.0,53.4808,53.5647,53.4304,53.5563,41288.0
2016-07-27 11:50:00,63.82,63.86,63.67,63.77,100098.0,53.5563,53.5899,53.4304,53.5144,100098.0
2016-07-27 11:55:00,63.76,63.83,63.74,63.8,79851.0,53.506,53.5647,53.4892,53.5395,79851.0
2016-07-27 12:00:00,63.81,63.84,63.74,63.8,68878.0,53.5479,53.5731,53.4892,53.5395,68878.0
2016-07-27 12:05:00,63.79,63.82,63.76,63.79,156203.0,53.5311,53.5563,53.506,53.5311,156203.0
2016-07-27 12:10:00,63.8,63.8,63.68,63.7,53592.0,53.5395,53.5395,53.4388,53.4556,53592.0
2016-07-27 12:15:00,63.71,63.82,63.7,63.81,49615.0,53.464,53.5563,53.4556,53.5479,49615.0
2016-07-27 12:20:00,63.8,63.84,63.72,63.82,70322.0,53.5395,53.5731,53.4724,53.5563,70322.0
2016-07-27 12:25:00,63.82,63.82,63.72,63.76,77955.0,53.5563,53.5563,53.4724,53.506,77955.0
2016-07-27 12:30:00,63.75,63.88,63.73,63.87,85161.0,53.4976,53.6067,53.4808,53.5983,85161.0
2016-07-27 12:35:00,63.87,63.89,63.83,63.84,105708.0,53.5983,53.6151,53.5647,53.5731,105708.0
2016-07-27 12:40:00,63.85,63.85,63.77,63.83,81175.0,53.5815,53.5815,53.5144,53.5647,81175.0
2016-07-27 12:45:00,63.82,63.87,63.67,63.7,84829.0,53.5563,53.5983,53.4304,53.4556,84829.0
2016-07-27 12:50:00,63.71,63.71,63.57,63.6,46534.0,53.464,53.464,53.3465,53.3717,46534.0
2016-07-27 12:55:00,63.6,63.64,63.59,63.63,29971.0,53.3717,53.4053,53.3633,53.3969,29971.0
2016-07-27 13:00:00,63.64,63.65,63.58,63.61,48028.0,53.4053,53.4137,53.3549,53.3801,48028.0
2016-07-27 13:05:00,63.62,63.68,63.61,63.68,26447.0,53.3885,53.4388,53.3801,53.4388,26447.0
2016-07-27 13:10:00,63.68,63.76,63.62,63.75,46828.0,53.4388,53.506,53.3885,53.4976,46828.0
2016-07-27 13:15:00,63.76,63.78,63.7,63.73,52947.0,53.506,53.5228,53.4556,53.4808,52947.0
2016-07-27 13:20:00,63.74,63.79,63.57,63.65,60453.0,53.4892,53.5311,53.3465,53.4137,60453.0
2016-07-27 13:25:00,63.65,63.76,63.65,63.7,24927.0,53.4137,53.506,53.4137,53.4556,24927.0
2016-07-27 13:30:00,63.7,63.7,63.52,63.54,45975.0,53.4556,53.4556,53.3046,53.3214,45975.0
2016-07-27 13:35:00,63.54,63.56,63.46,63.5,69903.0,53.3214,53.3381,53.2542,53.2878,69903.0
2016-07-27 13:40:00,63.5,63.58,63.49,63.57,48559.0,53.2878,53.3549,53.2794,53.3465,48559.0
2016-07-27 13:45:00,63.58,63.67,63.58,63.61,32284.0,53.3549,53.4304,53.3549,53.3801,32284.0
2016-07-27 13:50:00,63.6,63.6,63.39,63.46,71256.0,53.3717,53.3717,53.1955,53.2542,71256.0
2016-07-27 13:55:00,63.47,63.7,63.46,63.69,88555.0,53.2626,53.4556,53.2542,53.4472,88555.0
2016-07-27 14:00:00,63.68,63.69,63.25,63.54,88355.0,53.4388,53.4472,53.078,53.3214,88355.0
2016-07-27 14:05:00,63.54,63.68,63.52,63.58,84469.0,53.3214,53.4388,53.3046,53.3549,84469.0
2016-07-27 14:10:00,63.58,63.63,63.33,63.46,71737.0,53.3549,53.3969,53.1451,53.2542,71737.0
2016-07-27 14:15:00,63.43,63.79,63.43,63.73,90778.0,53.229,53.5311,53.229,53.4808,90778.0
2016-07-27 14:20:00,63.73,63.75,63.51,63.53,125261.0,53.4808,53.4976,53.2962,53.313,125261.0
2016-07-27 14:25:00,63.54,63.55,63.34,63.36,65808.0,53.3214,53.3297,53.1535,53.1703,65808.0
2016-07-27 14:30:00,63.36,63.52,63.35,63.5,448654.0,53.1703,53.3046,53.1619,53.2878,448654.0
2016-07-27 14:35:00,63.5,63.66,63.42,63.55,138118.0,53.2878,53.4221,53.2207,53.3297,138118.0
2016-07-27 14:40:00,63.54,63.54,63.35,63.41,40341.0,53.3214,53.3214,53.1619,53.2123,40341.0
2016-07-27 14:45:00,63.42,63.5,63.28,63.37,122367.0,53.2207,53.2878,53.1032,53.1787,122367.0
2016-07-27 14:50:00,63.37,63.42,63.3,63.32,56543.0,53.1787,53.2207,53.12,53.1367,56543.0
2016-07-27 14:55:00,63.33,63.51,63.3,63.4,302313.0,53.1451,53.2962,53.12,53.2039,302313.0
2016-07-27 15:00:00,63.4,63.42,63.37,63.39,87702.0,53.2039,53.2207,53.1787,53.1955,87702.0
2016-07-27 15:05:00,63.4,63.53,63.38,63.5,476498.0,53.2039,53.313,53.1871,53.2878,476498.0
2016-07-27 15:10:00,63.49,63.55,63.4,63.42,147455.0,53.2794,53.3297,53.2039,53.2207,147455.0
2016-07-27 15:15:00,63.41,63.51,63.38,63.47,234922.0,53.2123,53.2962,53.1871,53.2626,234922.0
2016-07-27 15:20:00,63.47,63.48,63.34,63.4,90857.0,53.2626,53.271,53.1535,53.2039,90857.0
2016-07-27 15:25:00,63.4,63.41,63.29,63.41,103399.0,53.2039,53.2123,53.1116,53.2123,103399.0
2016-07-27 15:30:00,63.41,63.5,63.39,63.49,149885.0,53.2123,53.2878,53.1955,53.2794,149885.0
2016-07-27 15:35:00,63.49,63.5,63.46,63.47,132721.0,53.2794,53.2878,53.2542,53.2626,132721.0
2016-07-27 15:40:00,63.48,63.48,63.45,63.46,142021.0,53.271,53.271,53.2458,53.2542,142021.0
2016-07-27 15:45:00,63.46,63.47,63.4,63.44,162874.0,53.2542,53.2626,53.2039,53.2374,162874.0
2016-07-27 15:50:00,63.43,63.43,63.4,63.41,155877.0,53.229,53.229,53.2039,53.2123,155877.0
2016-07-27 15:55:00,63.41,63.41,63.31,63.33,330780.0,53.2123,53.2123,53.1283,53.1451,330780.0
2016-07-28 09:30:00,63.46,63.46,63.16,63.2,43898.0,53.2542,53.2542,53.0025,53.036,43898.0
2016-07-28 09:35:00,63.19,63.35,62.75,62.88,37395.0,53.0276,53.1619,52.6584,52.7675,37395.0
2016-07-28 09:40:00,62.9,63.22,62.86,63.09,43847.0,52.7843,53.0528,52.7507,52.9437,43847.0
2016-07-28 09:45:00,63.09,63.69,63.07,63.55,58716.0,52.9437,53.4472,52.9269,53.3297,58716.0
2016-07-28 09:50:00,63.57,63.88,63.52,63.81,41695.0,53.3465,53.6067,53.3046,53.5479,41695.0
2016-07-28 09:55:00,63.8,64.03,63.6,63.62,63674.0,53.5395,53.7326,53.3717,53.3885,63674.0
2016-07-28 10:00:00,63.65,64.14,63.65,64.14,259724.0,53.4137,53.8249,53.4137,53.8249,259724.0
2016-07-28 10:05:00,64.13,64.3,64.05,64.22,53105.0,53.8165,53.9591,53.7493,53.892,53105.0
2016-07-28 10:10:00,64.21,64.23,63.85,63.89,74472.0,53.8836,53.9004,53.5815,53.6151,74472.0
2016-07-28 10:15:00,63.88,64.07,63.87,63.99,25195.0,53.6067,53.7661,53.5983,53.699,25195.0
2016-07-28 10:20:00,63.98,63.98,63.78,63.83,22566.0,53.6906,53.6906,53.5228,53.5647,22566.0
2016-07-28 10:25:00,63.82,63.9,63.73,63.86,304532.0,53.5563,53.6235,53.4808,53.5899,304532.0
2016-07-28 10:30:00,63.83,63.88,63.49,63.73,185679.0,53.5647,53.6067,53.2794,53.4808,185679.0
2016-07-28 10:35:00,63.72,63.72,63.61,63.71,19634.0,53.4724,53.4724,53.3801,53.464,19634.0
2016-07-28 10:40:00,63.71,63.8,63.63,63.8,26472.0,53.464,53.5395,53.3969,53.5395,26472.0
2016-07-28 10:45:00,63.8,63.92,63.77,63.79,30817.0,53.5395,53.6402,53.5144,53.5311,30817.0
2016-07-28 10:50:00,63.78,63.93,63.78,63.86,138202.0,53.5228,53.6486,53.5228,53.5899,138202.0
2016-07-28 10:55:00,63.85,63.87,63.74,63.79,25717.0,53.5815,53.5983,53.4892,53.5311,25717.0
2016-07-28 11:00:00,63.8,63.81,63.72,63.74,21637.0,53.5395,53.5479,53.4724,53.4892,21637.0
2016-07-28 11:05:00,63.74,63.78,63.69,63.73,17818.0,53.4892,53.5228,53.4472,53.4808,17818.0
2016-07-28 11:10:00,63.74,63.74,63.66,63.72,15427.0,53.4892,53.4892,53.4221,53.4724,15427.0
2016-07-28 11:15:00,63.72,63.84,63.72,63.83,26006.0,53.4724,53.5731,53.4724,53.5647,26006.0
2016-07-28 11:20:00,63.83,63.95,63.79,63.94,46006.0,53.5647,53.6654,53.5311,53.657,46006.0
2016-07-28 11:25:00,63.95,64.0,63.94,63.98,17086.0,53.6654,53.7074,53.657,53.6906,17086.0
2016-07-28 11:30:00,63.98,63.98,63.85,63.85,40589.0,53.6906,53.6906,53.5815,53.5815,40589.0
2016-07-28 11:35:00,63.85,63.91,63.81,63.91,18204.0,53.5815,53.6319,53.5479,53.6319,18204.0
2016-07-28 11:40:00,63.9,63.91,63.76,63.8,15696.0,53.6235,53.6319,53.506,53.5395,15696.0
2016-07-28 11:45:00,63.79,63.94,63.79,63.94,17545.0,53.5311,53.657,53.5311,53.657,17545.0
2016-07-28 11:50:00,63.94,64.01,63.9,64.0,19358.0,53.657,53.7158,53.6235,53.7074,19358.0
2016-07-28 11:55:00,63.99,64.0,63.91,63.94,17392.0,53.699,53.7074,53.6319,53.657,17392.0
2016-07-28 12:00:00,63.94,64.02,63.91,63.97,27455.0,53.657,53.7242,53.6319,53.6822,27455.0
2016-07-28 12:05:00,63.95,63.98,63.91,63.94,27454.0,53.6654,53.6906,53.6319,53.657,27454.0
2016-07-28 12:10:00,63.94,64.07,63.94,64.06,30213.0,53.657,53.7661,53.657,53.7577,30213.0
2016-07-28 12:15:00,64.06,64.11,64.02,64.03,21671.0,53.7577,53.7997,53.7242,53.7326,21671.0
2016-07-28 12:20:00,64.03,64.09,64.03,64.06,21488.0,53.7326,53.7829,53.7326,53.7577,21488.0
2016-07-28 12:25:00,64.05,64.05,63.99,63.99,21800.0,53.7493,53.7493,53.699,53.699,21800.0
2016-07-28 12:30:00,64.0,64.01,63.93,63.99,21190.0,53.7074,53.7158,53.6486,53.699,21190.0
2016-07-28 12:35:00,63.99,64.0,63.91,63.92,6440.0,53.699,53.7074,53.6319,53.6402,6440.0
2016-07-28 12:40:00,63.92,64.06,63.89,64.05,17748.0,53.6402,53.7577,53.6151,53.7493,17748.0
2016-07-28 12:45:00,64.04,64.09,64.02,64.08,12973.0,53.7409,53.7829,53.7242,53.7745,12973.0
2016-07-28 12:50:00,64.09,64.09,64.05,64.08,12446.0,53.7829,53.7829,53.7493,53.7745,12446.0
2016-07-28 12:55:00,64.08,64.18,64.06,64.16,44458.0,53.7745,53.8584,53.7577,53.8416,44458.0
2016-07-28 13:00:00,64.15,64.26,64.1,64.25,28212.0,53.8333,53.9256,53.7913,53.9172,28212.0
2016-07-28 13:05:00,64.24,64.31,64.18,64.3,38445.0,53.9088,53.9675,53.8584,53.9591,38445.0
2016-07-28 13:10:00,64.29,64.3,64.25,64.27,92506.0,53.9507,53.9591,53.9172,53.934,92506.0
2016-07-28 13:15:00,64.27,64.33,64.25,64.3,147729.0,53.934,53.9843,53.9172,53.9591,147729.0
2016-07-28 13:20:00,64.28,64.29,64.21,64.21,102277.0,53.9423,53.9507,53.8836,53.8836,102277.0
2016-07-28 13:25:00,64.21,64.28,64.21,64.26,34480.0,53.8836,53.9423,53.8836,53.9256,34480.0
2016-07-28 13:30:00,64.27,64.27,64.24,64.25,69355.0,53.934,53.934,53.9088,53.9172,69355.0
2016-07-28 13:35:00,64.24,64.25,64.17,64.18,33123.0,53.9088,53.9172,53.85,53.8584,33123.0
2016-07-28 13:40:00,64.18,64.18,64.04,64.06,46557.0,53.8584,53.8584,53.7409,53.7577,46557.0
2016-07-28 13:45:00,64.05,64.05,63.95,63.99,114750.0,53.7493,53.7493,53.6654,53.699,114750.0
2016-07-28 13:50:00,64.0,64.01,63.96,63.98,54498.0,53.7074,53.7158,53.6738,53.6906,54498.0
2016-07-28 13:55:00,63.97,64.07,63.96,64.05,47590.0,53.6822,53.7661,53.6738,53.7493,47590.0
2016-07-28 14:00:00,64.06,64.06,63.94,64.0,19867.0,53.7577,53.7577,53.657,53.7074,19867.0
2016-07-28 14:05:00,64.0,64.02,63.98,64.02,12480.0,53.7074,53.7242,53.6906,53.7242,12480.0
2016-07-28 14:10:00,64.02,64.07,63.98,63.99,23949.0,53.7242,53.7661,53.6906,53.699,23949.0
2016-07-28 14:15:00,64.0,64.06,63.98,64.02,24672.0,53.7074,53.7577,53.6906,53.7242,24672.0
2016-07-28 14:20:00,64.01,64.12,64.0,64.11,24742.0,53.7158,53.8081,53.7074,53.7997,24742.0
2016-07-28 14:25:00,64.12,64.18,64.12,64.16,22337.0,53.8081,53.8584,53.8081,53.8416,22337.0
2016-07-28 14:30:00,64.15,64.15,64.1,64.11,15678.0,53.8333,53.8333,53.7913,53.7997,15678.0
2016-07-28 14:35:00,64.1,64.11,64.08,64.1,15258.0,53.7913,53.7997,53.7745,53.7913,15258.0
2016-07-28 14:40:00,64.09,64.11,64.06,64.09,19400.0,53.7829,53.7997,53.7577,53.7829,19400.0
2016-07-28 14:45:00,64.1,64.14,64.09,64.09,86691.0,53.7913,53.8249,53.7829,53.7829,86691.0
2016-07-28 14:50:00,64.08,64.16,64.06,64.14,14751.0,53.7745,53.8416,53.7577,53.8249,14751.0
2016-07-28 14:55:00,64.15,64.15,64.1,64.12,12061.0,53.8333,53.8333,53.7913,53.8081,12061.0
2016-07-28 15:00:00,64.11,64.12,64.08,64.11,26263.0,53.7997,53.8081,53.7745,53.7997,26263.0
2016-07-28 15:05:00,64.1,64.11,64.07,64.07,38641.0,53.7913,53.7997,53.7661,53.7661,38641.0
2016-07-28 15:10:00,64.08,64.17,64.07,64.15,23019.0,53.7745,53.85,53.7661,53.8333,23019.0
2016-07-28 15:15:00,64.15,64.15,64.03,64.07,40846.0,53.8333,53.8333,53.7326,53.7661,40846.0
2016-07-28 15:20:00,64.08,64.13,64.07,64.11,28168.0,53.7745,53.8165,53.7661,53.7997,28168.0
2016-07-28 15:25:00,64.11,64.14,64.1,64.11,37248.0,53.7997,53.8249,53.7913,53.7997,37248.0
2016-07-28 15:30:00,64.11,64.12,64.09,64.09,45867.0,53.7997,53.8081,53.7829,53.7829,45867.0
2016-07-28 15:35:00,64.09,64.16,64.09,64.14,81096.0,53.7829,53.8416,53.7829,53.8249,81096.0
2016-07-28 15:40:00,64.15,64.3,64.15,64.28,61235.0,53.8333,53.9591,53.8333,53.9423,61235.0
2016-07-28 15:45:00,64.28,64.39,64.27,64.38,86053.0,53.9423,54.0347,53.934,54.0263,86053.0
2016-07-28 15:50:00,64.39,64.39,64.35,64.37,191504.0,54.0347,54.0347,54.0011,54.0179,191504.0
2016-07-28 15:55:00,64.37,64.37,64.22,64.23,335278.0,54.0179,54.0179,53.892,53.9004,335278.0
2016-07-29 09:30:00,64.2,64.44,63.91,64.33,32659.0,53.8752,54.0766,53.6319,53.9843,32659.0
2016-07-29 09:35:00,64.32,64.32,64.14,64.19,22143.0,53.9759,53.9759,53.8249,53.8668,22143.0
2016-07-29 09:40:00,64.18,64.21,64.02,64.04,32807.0,53.8584,53.8836,53.7242,53.7409,32807.0
2016-07-29 09:45:00,64.04,64.08,63.72,63.81,26950.0,53.7409,53.7745,53.4724,53.5479,26950.0
2016-07-29 09:50:00,63.82,63.98,63.8,63.82,31670.0,53.5563,53.6906,53.5395,53.5563,31670.0
2016-07-29 09:55:00,63.8,63.82,63.64,63.7,16158.0,53.5395,53.5563,53.4053,53.4556,16158.0
2016-07-29 10:00:00,63.68,63.75,63.5,63.54,42692.0,53.4388,53.4976,53.2878,53.3214,42692.0
2016-07-29 10:05:00,63.55,63.68,63.54,63.67,39771.0,53.3297,53.4388,53.3214,53.4304,39771.0
2016-07-29 10:10:00,63.66,63.69,63.64,63.68,86646.0,53.4221,53.4472,53.4053,53.4388,86646.0
2016-07-29 10:15:00,63.67,63.69,63.61,63.64,120742.0,53.4304,53.4472,53.3801,53.4053,120742.0
2016-07-29 10:20:00,63.63,63.68,63.59,63.66,34268.0,53.3969,53.4388,53.3633,53.4221,34268.0
2016-07-29 10:25:00,63.65,63.7,63.59,63.69,31195.0,53.4137,53.4556,53.3633,53.4472,31195.0
2016-07-29 10:30:00,63.69,63.77,63.68,63.75,41240.0,53.4472,53.5144,53.4388,53.4976,41240.0
2016-07-29 10:35:00,63.76,63.89,63.76,63.89,52610.0,53.506,53.6151,53.506,53.6151,52610.0
2016-07-29 10:40:00,63.88,63.89,63.79,63.81,12010.0,53.6067,53.6151,53.5311,53.5479,12010.0
2016-07-29 10:45:00,63.8,63.87,63.8,63.84,12139.0,53.5395,53.5983,53.5395,53.5731,12139.0
2016-07-29 10:50:00,63.84,63.87,63.79,63.83,11846.0,53.5731,53.5983,53.5311,53.5647,11846.0
2016-07-29 10:55:00,63.84,63.86,63.82,63.83,17434.0,53.5731,53.5899,53.5563,53.5647,17434.0
2016-07-29 11:00:00,63.83,63.88,63.82,63.83,23622.0,53.5647,53.6067,53.5563,53.5647,23622.0
2016-07-29 11:05:00,63.84,63.86,63.79,63.81,31818.0,53.5731,53.5899,53.5311,53.5479,31818.0
2016-07-29 11:10:00,63.8,64.0,63.8,63.99,362421.0,53.5395,53.7074,53.5395,53.699,362421.0
2016-07-29 11:15:00,63.99,64.0,63.97,63.97,24131.0,53.699,53.7074,53.6822,53.6822,24131.0
2016-07-29 11:20:00,63.96,64.0,63.95,64.0,23352.0,53.6738,53.7074,53.6654,53.7074,23352.0
2016-07-29 11:25:00,63.99,64.1,63.99,64.05,23159.0,53.699,53.7913,53.699,53.7493,23159.0
2016-07-29 11:30:00,64.05,64.08,64.02,64.05,26220.0,53.7493,53.7745,53.7242,53.7493,26220.0
2016-07-29 11:35:00,64.04,64.11,64.01,64.1,37022.0,53.7409,53.7997,53.7158,53.7913,37022.0
2016-07-29 11:40:00,64.1,64.17,64.1,64.17,12685.0,53.7913,53.85,53.7913,53.85,12685.0
2016-07-29 11:45:00,64.16,64.17,64.09,64.11,21297.0,53.8416,53.85,53.7829,53.7997,21297.0
2016-07-29 11:50:00,64.11,64.13,64.1,64.13,20722.0,53.7997,53.8165,53.7913,53.8165,20722.0
2016-07-29 11:55:00,64.13,64.16,64.11,64.13,18901.0,53.8165,53.8416,53.7997,53.8165,18901.0
2016-07-29 12:00:00,64.13,64.17,64.11,64.14,18609.0,53.8165,53.85,53.7997,53.8249,18609.0
2016-07-29 12:05:00,64.14,64.16,64.12,64.16,19034.0,53.8249,53.8416,53.8081,53.8416,19034.0
2016-07-29 12:10:00,64.16,64.21,64.16,64.2,19026.0,53.8416,53.8836,53.8416,53.8752,19026.0
2016-07-29 12:15:00,64.19,64.22,64.16,64.17,12959.0,53.8668,53.892,53.8416,53.85,12959.0
2016-07-29 12:20:00,64.17,64.18,64.1,64.11,13906.0,53.85,53.8584,53.7913,53.7997,13906.0
2016-07-29 12:25:00,64.1,64.14,64.1,64.1,10022.0,53.7913,53.8249,53.7913,53.7913,10022.0
2016-07-29 12:30:00,64.1,64.14,64.1,64.14,12612.0,53.7913,53.8249,53.7913,53.8249,12612.0
2016-07-29 12:35:00,64.14,64.14,64.1,64.1,13772.0,53.8249,53.8249,53.7913,53.7913,13772.0
2016-07-29 12:40:00,64.1,64.12,64.03,64.03,20469.0,53.7913,53.8081,53.7326,53.7326,20469.0
2016-07-29 12:45:00,64.02,64.02,63.96,63.99,11265.0,53.7242,53.7242,53.6738,53.699,11265.0
2016-07-29 12:50:00,63.99,64.0,63.96,63.97,17019.0,53.699,53.7074,53.6738,53.6822,17019.0
2016-07-29 12:55:00,63.96,64.0,63.93,63.94,18756.0,53.6738,53.7074,53.6486,53.657,18756.0
2016-07-29 13:00:00,63.93,63.97,63.91,63.95,22281.0,53.6486,53.6822,53.6319,53.6654,22281.0
2016-07-29 13:05:00,63.95,63.95,63.88,63.92,13847.0,53.6654,53.6654,53.6067,53.6402,13847.0
2016-07-29 13:10:00,63.93,63.95,63.89,63.9,30401.0,53.6486,53.6654,53.6151,53.6235,30401.0
2016-07-29 13:15:00,63.89,63.91,63.8,63.83,20561.0,53.6151,53.6319,53.5395,53.5647,20561.0
2016-07-29 13:20:00,63.83,63.89,63.82,63.87,14789.0,53.5647,53.6151,53.5563,53.5983,14789.0
2016-07-29 13:25:00,63.87,63.88,63.84,63.84,20726.0,53.5983,53.6067,53.5731,53.5731,20726.0
2016-07-29 13:30:00,63.85,63.86,63.78,63.8,32335.0,53.5815,53.5899,53.5228,53.5395,32335.0
2016-07-29 13:35:00,63.8,63.81,63.76,63.77,14253.0,53.5395,53.5479,53.506,53.5144,14253.0
2016-07-29 13:40:00,63.77,63.77,63.68,63.75,23257.0,53.5144,53.5144,53.4388,53.4976,23257.0
2016-07-29 13:45:00,63.75,63.76,63.72,63.74,23521.0,53.4976,53.506,53.4724,53.4892,23521.0
2016-07-29 13:50:00,63.74,63.8,63.72,63.8,25558.0,53.4892,53.5395,53.4724,53.5395,25558.0
2016-07-29 13:55:00,63.8,63.85,63.79,63.81,21658.0,53.5395,53.5815,53.5311,53.5479,21658.0
2016-07-29 14:00:00,63.82,63.82,63.78,63.79,25574.0,53.5563,53.5563,53.5228,53.5311,25574.0
2016-07-29 14:05:00,63.78,63.84,63.77,63.84,12636.0,53.5228,53.5731,53.5144,53.5731,12636.0
2016-07-29 14:10:00,63.84,63.85,63.81,63.83,37930.0,53.5731,53.5815,53.5479,53.5647,37930.0
2016-07-29 14:15:00,63.83,63.86,63.82,63.82,16122.0,53.5647,53.5899,53.5563,53.5563,16122.0
2016-07-29 14:20:00,63.82,63.84,63.81,63.83,17997.0,53.5563,53.5731,53.5479,53.5647,17997.0
2016-07-29 14:25:00,63.83,63.83,63.8,63.82,19668.0,53.5647,53.5647,53.5395,53.5563,19668.0
2016-07-29 14:30:00,63.82,63.82,63.75,63.75,12151.0,53.5563,53.5563,53.4976,53.4976,12151.0
2016-07-29 14:35:00,63.76,63.77,63.63,63.63,32543.0,53.506,53.5144,53.3969,53.3969,32543.0
2016-07-29 14:40:00,63.63,63.7,63.63,63.69,17500.0,53.3969,53.4556,53.3969,53.4472,17500.0
2016-07-29 14:45:00,63.7,63.72,63.69,63.69,24689.0,53.4556,53.4724,53.4472,53.4472,24689.0
2016-07-29 14:50:00,63.69,63.71,63.69,63.7,24576.0,53.4472,53.464,53.4472,53.4556,24576.0
2016-07-29 14:55:00,63.69,63.74,63.69,63.73,25400.0,53.4472,53.4892,53.4472,53.4808,25400.0
2016-07-29 15:00:00,63.74,63.83,63.74,63.83,12739.0,53.4892,53.5647,53.4892,53.5647,12739.0
2016-07-29 15:05:00,63.83,63.83,63.75,63.81,22251.0,53.5647,53.5647,53.4976,53.5479,22251.0
2016-07-29 15:10:00,63.81,63.82,63.74,63.75,33917.0,53.5479,53.5563,53.4892,53.4976,33917.0
2016-07-29 15:15:00,63.76,63.81,63.76,63.77,21463.0,53.506,53.5479,53.506,53.5144,21463.0
2016-07-29 15:20:00,63.77,63.87,63.76,63.8,67071.0,53.5144,53.5983,53.506,53.5395,67071.0
2016-07-29 15:25:00,63.8,63.86,63.79,63.84,40472.0,53.5395,53.5899,53.5311,53.5731,40472.0
2016-07-29 15:30:00,63.85,63.91,63.84,63.88,62481.0,53.5815,53.6319,53.5731,53.6067,62481.0
2016-07-29 15:35:00,63.88,63.9,63.81,63.9,68167.0,53.6067,53.6235,53.5479,53.6235,68167.0
2016-07-29 15:40:00,63.91,63.95,63.9,63.9,26435.0,53.6319,53.6654,53.6235,53.6235,26435.0
2016-07-29 15:45:00,63.9,64.0,63.9,64.0,29774.0,53.6235,53.7074,53.6235,53.7074,29774.0
2016-07-29 15:50:00,64.0,64.0,63.91,63.92,78857.0,53.7074,53.7074,53.6319,53.6402,78857.0
2016-07-29 15:55:00,63.93,63.97,63.83,63.84,165952.0,53.6486,53.6822,53.5647,53.5731,165952.0
2016-08-01 09:30:00,64.19,64.24,63.91,63.94,37538.0,53.8668,53.9088,53.6319,53.657,37538.0
2016-08-01 09:35:00,63.93,64.07,63.74,63.74,15649.0,53.6486,53.7661,53.4892,53.4892,15649.0
2016-08-01 09:40:00,63.7,64.02,63.65,64.02,23400.0,53.4556,53.7242,53.4137,53.7242,23400.0
2016-08-01 09:45:00,63.99,64.04,63.84,63.9,18809.0,53.699,53.7409,53.5731,53.6235,18809.0
2016-08-01 09:50:00,63.87,63.96,63.81,63.84,21726.0,53.5983,53.6738,53.5479,53.5731,21726.0
2016-08-01 09:55:00,63.85,64.05,63.81,64.05,32100.0,53.5815,53.7493,53.5479,53.7493,32100.0
2016-08-01 10:00:00,64.05,64.1,64.01,64.04,18901.0,53.7493,53.7913,53.7158,53.7409,18901.0
2016-08-01 10:05:00,64.03,64.13,64.03,64.06,113887.0,53.7326,53.8165,53.7326,53.7577,113887.0
2016-08-01 10:10:00,64.07,64.16,64.02,64.16,76834.0,53.7661,53.8416,53.7242,53.8416,76834.0
2016-08-01 10:15:00,64.18,64.32,64.18,64.29,21284.0,53.8584,53.9759,53.8584,53.9507,21284.0
2016-08-01 10:20:00,64.29,64.3,64.2,64.2,15228.0,53.9507,53.9591,53.8752,53.8752,15228.0
2016-08-01 10:25:00,64.19,64.28,64.13,64.17,42558.0,53.8668,53.9423,53.8165,53.85,42558.0
2016-08-01 10:30:00,64.17,64.21,64.16,64.19,27353.0,53.85,53.8836,53.8416,53.8668,27353.0
2016-08-01 10:35:00,64.2,64.2,64.06,64.07,21218.0,53.8752,53.8752,53.7577,53.7661,21218.0
2016-08-01 10:40:00,64.09,64.2,64.07,64.13,16057.0,53.7829,53.8752,53.7661,53.8165,16057.0
2016-08-01 10:45:00,64.12,64.13,64.04,64.11,33308.0,53.8081,53.8165,53.7409,53.7997,33308.0
2016-08-01 10:50:00,64.12,64.16,64.09,64.12,12979.0,53.8081,53.8416,53.7829,53.8081,12979.0
2016-08-01 10:55:00,64.11,64.13,64.06,64.1,11241.0,53.7997,53.8165,53.7577,53.7913,11241.0
2016-08-01 11:00:00,64.08,64.19,64.08,64.17,20260.0,53.7745,53.8668,53.7745,53.85,20260.0
2016-08-01 11:05:00,64.18,64.21,64.15,64.18,24803.0,53.8584,53.8836,53.8333,53.8584,24803.0
2016-08-01 11:10:00,64.19,64.2,64.04,64.04,51122.0,53.8668,53.8752,53.7409,53.7409,51122.0
2016-08-01 11:15:00,64.05,64.14,64.04,64.14,13499.0,53.7493,53.8249,53.7409,53.8249,13499.0
2016-08-01 11:20:00,64.13,64.14,64.05,64.08,12595.0,53.8165,53.8249,53.7493,53.7745,12595.0
2016-08-01 11:25:00,64.09,64.1,63.99,64.0,16018.0,53.7829,53.7913,53.699,53.7074,16018.0
2016-08-01 11:30:00,64.0,64.08,64.0,64.05,13497.0,53.7074,53.7745,53.7074,53.7493,13497.0
2016-08-01 11:35:00,64.05,64.05,63.94,63.94,15741.0,53.7493,53.7493,53.657,53.657,15741.0
2016-08-01 11:40:00,63.95,63.96,63.91,63.94,13574.0,53.6654,53.6738,53.6319,53.657,13574.0
2016-08-01 11:45:00,63.93,63.94,63.84,63.88,24487.0,53.6486,53.657,53.5731,53.6067,24487.0
2016-08-01 11:50:00,63.9,63.9,63.8,63.84,17461.0,53.6235,53.6235,53.5395,53.5731,17461.0
2016-08-01 11:55:00,63.84,63.88,63.81,63.82,10000.0,53.5731,53.6067,53.5479,53.5563,10000.0
2016-08-01 12:00:00,63.82,63.87,63.82,63.84,13186.0,53.5563,53.5983,53.5563,53.5731,13186.0
2016-08-01 12:05:00,63.84,63.84,63.69,63.71,21992.0,53.5731,53.5731,53.4472,53.464,21992.0
2016-08-01 12:10:00,63.71,63.71,63.54,63.55,20256.0,53.464,53.464,53.3214,53.3297,20256.0
2016-08-01 12:15:00,63.56,63.67,63.55,63.63,19988.0,53.3381,53.4304,53.3297,53.3969,19988.0
2016-08-01 12:20:00,63.63,63.64,63.56,63.59,18079.0,53.3969,53.4053,53.3381,53.3633,18079.0
2016-08-01 12:25:00,63.58,63.67,63.54,63.67,37559.0,53.3549,53.4304,53.3214,53.4304,37559.0
2016-08-01 12:30:00,63.68,63.74,63.64,63.68,20648.0,53.4388,53.4892,53.4053,53.4388,20648.0
2016-08-01 12:35:00,63.71,63.79,63.71,63.79,12297.0,53.464,53.5311,53.464,53.5311,12297.0
2016-08-01 12:40:00,63.78,63.78,63.71,63.72,10900.0,53.5228,53.5228,53.464,53.4724,10900.0
2016-08-01 12:45:00,63.72,63.72,63.66,63.72,9975.0,53.4724,53.4724,53.4221,53.4724,9975.0
2016-08-01 12:50:00,63.72,63.82,63.72,63.82,9974.0,53.4724,53.5563,53.4724,53.5563,9974.0
2016-08-01 12:55:00,63.82,63.82,63.69,63.7,15489.0,53.5563,53.5563,53.4472,53.4556,15489.0
2016-08-01 13:00:00,63.71,63.74,63.65,63.66,13300.0,53.464,53.4892,53.4137,53.4221,13300.0
2016-08-01 13:05:00,63.67,63.71,63.66,63.71,11525.0,53.4304,53.464,53.4221,53.464,11525.0
2016-08-01 13:10:00,63.71,63.71,63.67,63.71,22416.0,53.464,53.464,53.4304,53.464,22416.0
2016-08-01 13:15:00,63.71,63.73,63.68,63.7,13176.0,53.464,53.4808,53.4388,53.4556,13176.0
2016-08-01 13:20:00,63.7,63.71,63.68,63.69,19850.0,53.4556,53.464,53.4388,53.4472,19850.0
2016-08-01 13:25:00,63.69,63.71,63.64,63.7,14896.0,53.4472,53.464,53.4053,53.4556,14896.0
2016-08-01 13:30:00,63.69,63.72,63.67,63.71,19624.0,53.4472,53.4724,53.4304,53.464,19624.0
2016-08-01 13:35:00,63.72,63.72,63.68,63.7,13616.0,53.4724,53.4724,53.4388,53.4556,13616.0
2016-08-01 13:40:00,63.69,63.71,63.66,63.7,13540.0,53.4472,53.464,53.4221,53.4556,13540.0
2016-08-01 13:45:00,63.69,63.74,63.67,63.74,47602.0,53.4472,53.4892,53.4304,53.4892,47602.0
2016-08-01 13:50:00,63.73,63.77,63.73,63.73,14191.0,53.4808,53.5144,53.4808,53.4808,14191.0
2016-08-01 13:55:00,63.74,63.81,63.73,63.78,27072.0,53.4892,53.5479,53.4808,53.5228,27072.0
2016-08-01 14:00:00,63.79,63.83,63.74,63.76,31978.0,53.5311,53.5647,53.4892,53.506,31978.0
2016-08-01 14:05:00,63.76,63.82,63.75,63.79,20282.0,53.506,53.5563,53.4976,53.5311,20282.0
2016-08-01 14:10:00,63.8,63.8,63.73,63.78,41103.0,53.5395,53.5395,53.4808,53.5228,41103.0
2016-08-01 14:15:00,63.79,63.81,63.76,63.8,13801.0,53.5311,53.5479,53.506,53.5395,13801.0
2016-08-01 14:20:00,63.8,63.82,63.76,63.77,27514.0,53.5395,53.5563,53.506,53.5144,27514.0
2016-08-01 14:25:00,63.77,63.82,63.74,63.75,19551.0,53.5144,53.5563,53.4892,53.4976,19551.0
2016-08-01 14:30:00,63.76,63.79,63.75,63.77,12687.0,53.506,53.5311,53.4976,53.5144,12687.0
2016-08-01 14:35:00,63.77,63.81,63.76,63.8,34187.0,53.5144,53.5479,53.506,53.5395,34187.0
2016-08-01 14:40:00,63.8,63.8,63.77,63.78,15937.0,53.5395,53.5395,53.5144,53.5228,15937.0
2016-08-01 14:45:00,63.78,63.88,63.76,63.88,30090.0,53.5228,53.6067,53.506,53.6067,30090.0
2016-08-01 14:50:00,63.89,63.91,63.86,63.9,25475.0,53.6151,53.6319,53.5899,53.6235,25475.0
2016-08-01 14:55:00,63.9,63.95,63.88,63.94,21489.0,53.6235,53.6654,53.6067,53.657,21489.0
2016-08-01 15:00:00,63.94,63.94,63.89,63.91,12712.0,53.657,53.657,53.6151,53.6319,12712.0
2016-08-01 15:05:00,63.91,63.91,63.81,63.84,28757.0,53.6319,53.6319,53.5479,53.5731,28757.0
2016-08-01 15:10:00,63.83,63.9,63.81,63.84,36592.0,53.5647,53.6235,53.5479,53.5731,36592.0
2016-08-01 15:15:00,63.84,63.84,63.77,63.79,24391.0,53.5731,53.5731,53.5144,53.5311,24391.0
2016-08-01 15:20:00,63.79,63.81,63.77,63.79,36947.0,53.5311,53.5479,53.5144,53.5311,36947.0
2016-08-01 15:25:00,63.8,63.81,63.78,63.8,28216.0,53.5395,53.5479,53.5228,53.5395,28216.0
2016-08-01 15:30:00,63.8,63.88,63.8,63.86,31368.0,53.5395,53.6067,53.5395,53.5899,31368.0
2016-08-01 15:35:00,63.87,63.96,63.86,63.92,45029.0,53.5983,53.6738,53.5899,53.6402,45029.0
2016-08-01 15:40:00,63.92,63.92,63.87,63.91,54533.0,53.6402,53.6402,53.5983,53.6319,54533.0
2016-08-01 15:45:00,63.91,63.91,63.88,63.9,52446.0,53.6319,53.6319,53.6067,53.6235,52446.0
2016-08-01 15:50:00,63.9,63.92,63.89,63.89,107711.0,53.6235,53.6402,53.6151,53.6151,107711.0
2016-08-01 15:55:00,63.9,63.97,63.85,63.97,236622.0,53.6235,53.6822,53.5815,53.6822,236622.0
2016-08-02 09:30:00,63.78,63.84,63.4,63.72,26036.0,53.5228,53.5731,53.2039,53.4724,26036.0
2016-08-02 09:35:00,63.71,63.81,63.36,63.54,16478.0,53.464,53.5479,53.1703,53.3214,16478.0
2016-08-02 09:40:00,63.5,63.57,63.23,63.24,52914.0,53.2878,53.3465,53.0612,53.0696,52914.0
2016-08-02 09:45:00,63.27,63.56,63.07,63.3,53217.0,53.0948,53.3381,52.9269,53.12,53217.0
2016-08-02 09:50:00,63.35,63.41,63.2,63.21,26819.0,53.1619,53.2123,53.036,53.0444,26819.0
2016-08-02 09:55:00,63.22,63.31,63.08,63.18,54554.0,53.0528,53.1283,52.9353,53.0193,54554.0
2016-08-02 10:00:00,63.18,63.23,63.11,63.14,48004.0,53.0193,53.0612,52.9605,52.9857,48004.0
2016-08-02 10:05:00,63.11,63.21,63.07,63.09,10250.0,52.9605,53.0444,52.9269,52.9437,10250.0
2016-08-02 10:10:00,63.09,63.09,62.94,63.08,21631.0,52.9437,52.9437,52.8178,52.9353,21631.0
2016-08-02 10:15:00,63.08,63.1,62.95,62.98,10758.0,52.9353,52.9521,52.8262,52.8514,10758.0
2016-08-02 10:20:00,62.99,63.15,62.99,63.15,17934.0,52.8598,52.9941,52.8598,52.9941,17934.0
2016-08-02 10:25:00,63.15,63.21,63.12,63.18,13500.0,52.9941,53.0444,52.9689,53.0193,13500.0
2016-08-02 10:30:00,63.17,63.24,63.09,63.18,25425.0,53.0109,53.0696,52.9437,53.0193,25425.0
2016-08-02 10:35:00,63.19,63.19,63.02,63.07,15442.0,53.0276,53.0276,52.885,52.9269,15442.0
2016-08-02 10:40:00,63.07,63.07,62.98,63.0,15156.0,52.9269,52.9269,52.8514,52.8682,15156.0
2016-08-02 10:45:00,62.98,63.0,62.87,62.88,16423.0,52.8514,52.8682,52.7591,52.7675,16423.0
2016-08-02 10:50:00,62.86,62.94,62.82,62.89,17513.0,52.7507,52.8178,52.7171,52.7759,17513.0
2016-08-02 10:55:00,62.88,62.92,62.86,62.9,8100.0,52.7675,52.8011,52.7507,52.7843,8100.0
2016-08-02 11:00:00,62.91,63.02,62.91,63.0,12992.0,52.7927,52.885,52.7927,52.8682,12992.0
2016-08-02 11:05:00,63.0,63.06,62.96,62.96,14353.0,52.8682,52.9185,52.8346,52.8346,14353.0
2016-08-02 11:10:00,62.97,63.13,62.94,63.12,23185.0,52.843,52.9773,52.8178,52.9689,23185.0
2016-08-02 11:15:00,63.12,63.18,63.05,63.05,19745.0,52.9689,53.0193,52.9102,52.9102,19745.0
2016-08-02 11:20:00,63.05,63.12,63.05,63.08,9276.0,52.9102,52.9689,52.9102,52.9353,9276.0
2016-08-02 11:25:00,63.08,63.08,62.99,63.04,11792.0,52.9353,52.9353,52.8598,52.9018,11792.0
2016-08-02 11:30:00,63.04,63.08,62.96,62.97,26199.0,52.9018,52.9353,52.8346,52.843,26199.0
2016-08-02 11:35:00,62.96,62.99,62.94,62.94,14231.0,52.8346,52.8598,52.8178,52.8178,14231.0
2016-08-02 11:40:00,62.96,63.03,62.93,63.03,24717.0,52.8346,52.8934,52.8095,52.8934,24717.0
2016-08-02 11:45:00,63.04,63.05,62.99,63.04,61831.0,52.9018,52.9102,52.8598,52.9018,61831.0
2016-08-02 11:50:00,63.03,63.13,62.99,62.99,27893.0,52.8934,52.9773,52.8598,52.8598,27893.0
2016-08-02 11:55:00,62.98,62.99,62.88,62.89,15244.0,52.8514,52.8598,52.7675,52.7759,15244.0
2016-08-02 12:00:00,62.9,62.97,62.9,62.93,17747.0,52.7843,52.843,52.7843,52.8095,17747.0
2016-08-02 12:05:00,62.94,62.96,62.86,62.94,17571.0,52.8178,52.8346,52.7507,52.8178,17571.0
2016-08-02 12:10:00,62.94,62.96,62.91,62.93,29511.0,52.8178,52.8346,52.7927,52.8095,29511.0
2016-08-02 12:15:00,62.94,62.94,62.88,62.91,16467.0,52.8178,52.8178,52.7675,52.7927,16467.0
2016-08-02 12:20:00,62.91,62.94,62.87,62.87,7107.0,52.7927,52.8178,52.7591,52.7591,7107.0
2016-08-02 12:25:00,62.87,62.89,62.79,62.88,36981.0,52.7591,52.7759,52.692,52.7675,36981.0
2016-08-02 12:30:00,62.9,62.95,62.79,62.79,10083.0,52.7843,52.8262,52.692,52.692,10083.0
2016-08-02 12:35:00,62.79,62.87,62.79,62.81,8989.0,52.692,52.7591,52.692,52.7088,8989.0
2016-08-02 12:40:00,62.81,62.85,62.81,62.83,10328.0,52.7088,52.7423,52.7088,52.7255,10328.0
2016-08-02 12:45:00,62.84,62.84,62.79,62.8,5269.0,52.7339,52.7339,52.692,52.7004,5269.0
2016-08-02 12:50:00,62.81,62.83,62.79,62.8,9300.0,52.7088,52.7255,52.692,52.7004,9300.0
2016-08-02 12:55:00,62.79,62.81,62.65,62.68,26414.0,52.692,52.7088,52.5745,52.5997,26414.0
2016-08-02 13:00:00,62.69,62.75,62.69,62.7,21025.0,52.6081,52.6584,52.6081,52.6164,21025.0
2016-08-02 13:05:00,62.71,62.71,62.56,62.59,15961.0,52.6248,52.6248,52.499,52.5241,15961.0
2016-08-02 13:10:00,62.59,62.64,62.49,62.54,54428.0,52.5241,52.5661,52.4402,52.4822,54428.0
2016-08-02 13:15:00,62.56,62.66,62.55,62.66,8450.0,52.499,52.5829,52.4906,52.5829,8450.0
2016-08-02 13:20:00,62.67,62.69,62.64,62.68,4900.0,52.5913,52.6081,52.5661,52.5997,4900.0
2016-08-02 13:25:00,62.7,62.82,62.7,62.79,7809.0,52.6164,52.7171,52.6164,52.692,7809.0
2016-08-02 13:30:00,62.79,62.8,62.74,62.78,5604.0,52.692,52.7004,52.65,52.6836,5604.0
2016-08-02 13:35:00,62.78,62.79,62.69,62.72,11218.0,52.6836,52.692,52.6081,52.6332,11218.0
2016-08-02 13:40:00,62.72,62.73,62.66,62.73,6436.0,52.6332,52.6416,52.5829,52.6416,6436.0
2016-08-02 13:45:00,62.73,62.81,62.73,62.79,13918.0,52.6416,52.7088,52.6416,52.692,13918.0
2016-08-02 13:50:00,62.78,62.84,62.77,62.83,23567.0,52.6836,52.7339,52.6752,52.7255,23567.0
2016-08-02 13:55:00,62.82,62.83,62.78,62.79,9389.0,52.7171,52.7255,52.6836,52.692,9389.0
2016-08-02 14:00:00,62.79,62.84,62.76,62.83,27635.0,52.692,52.7339,52.6668,52.7255,27635.0
2016-08-02 14:05:00,62.82,62.94,62.79,62.91,8640.0,52.7171,52.8178,52.692,52.7927,8640.0
2016-08-02 14:10:00,62.92,63.02,62.92,63.01,26536.0,52.8011,52.885,52.8011,52.8766,26536.0
2016-08-02 14:15:00,63.01,63.01,62.92,62.92,12335.0,52.8766,52.8766,52.8011,52.8011,12335.0
2016-08-02 14:20:00,62.94,63.0,62.88,62.97,18058.0,52.8178,52.8682,52.7675,52.843,18058.0
2016-08-02 14:25:00,62.96,63.07,62.95,62.96,35992.0,52.8346,52.9269,52.8262,52.8346,35992.0
2016-08-02 14:30:00,62.96,62.96,62.89,62.9,21262.0,52.8346,52.8346,52.7759,52.7843,21262.0
2016-08-02 14:35:00,62.88,62.91,62.86,62.87,34945.0,52.7675,52.7927,52.7507,52.7591,34945.0
2016-08-02 14:40:00,62.87,62.95,62.83,62.92,41836.0,52.7591,52.8262,52.7255,52.8011,41836.0
2016-08-02 14:45:00,62.91,62.96,62.89,62.9,30709.0,52.7927,52.8346,52.7759,52.7843,30709.0
2016-08-02 14:50:00,62.9,62.91,62.81,62.82,15138.0,52.7843,52.7927,52.7088,52.7171,15138.0
2016-08-02 14:55:00,62.82,62.82,62.75,62.75,20907.0,52.7171,52.7171,52.6584,52.6584,20907.0
2016-08-02 15:00:00,62.75,62.81,62.74,62.8,39556.0,52.6584,52.7088,52.65,52.7004,39556.0
2016-08-02 15:05:00,62.8,62.82,62.79,62.8,52063.0,52.7004,52.7171,52.692,52.7004,52063.0
2016-08-02 15:10:00,62.79,62.84,62.76,62.77,21389.0,52.692,52.7339,52.6668,52.6752,21389.0
2016-08-02 15:15:00,62.77,62.78,62.71,62.71,28186.0,52.6752,52.6836,52.6248,52.6248,28186.0
2016-08-02 15:20:00,62.72,62.8,62.72,62.77,31814.0,52.6332,52.7004,52.6332,52.6752,31814.0
2016-08-02 15:25:00,62.77,62.8,62.73,62.74,32403.0,52.6752,52.7004,52.6416,52.65,32403.0
2016-08-02 15:30:00,62.74,62.77,62.72,62.76,29730.0,52.65,52.6752,52.6332,52.6668,29730.0
2016-08-02 15:35:00,62.75,62.84,62.74,62.83,47612.0,52.6584,52.7339,52.65,52.7255,47612.0
2016-08-02 15:40:00,62.84,62.86,62.68,62.78,38207.0,52.7339,52.7507,52.5997,52.6836,38207.0
2016-08-02 15:45:00,62.78,62.82,62.75,62.75,42606.0,52.6836,52.7171,52.6584,52.6584,42606.0
2016-08-02 15:50:00,62.76,62.82,62.75,62.82,87071.0,52.6668,52.7171,52.6584,52.7171,87071.0
2016-08-02 15:55:00,62.82,62.85,62.75,62.85,208160.0,52.7171,52.7423,52.6584,52.7423,208160.0
2016-08-03 09:30:00,62.65,63.58,62.24,62.48,31208.0,52.5745,53.3549,52.2304,52.4318,31208.0
2016-08-03 09:35:00,62.48,62.88,62.48,62.82,9135.0,52.4318,52.7675,52.4318,52.7171,9135.0
2016-08-03 09:40:00,62.89,63.04,62.79,62.88,8431.0,52.7759,52.9018,52.692,52.7675,8431.0
2016-08-03 09:45:00,62.9,62.94,62.7,62.89,11147.0,52.7843,52.8178,52.6164,52.7759,11147.0
2016-08-03 09:50:00,62.79,62.84,62.68,62.69,9834.0,52.692,52.7339,52.5997,52.6081,9834.0
2016-08-03 09:55:00,62.69,62.74,62.52,62.6,20048.0,52.6081,52.65,52.4654,52.5325,20048.0
2016-08-03 10:00:00,62.62,62.71,62.62,62.63,70387.0,52.5493,52.6248,52.5493,52.5577,70387.0
2016-08-03 10:05:00,62.64,62.66,62.48,62.62,67480.0,52.5661,52.5829,52.4318,52.5493,67480.0
2016-08-03 10:10:00,62.65,62.74,62.6,62.67,47392.0,52.5745,52.65,52.5325,52.5913,47392.0
2016-08-03 10:15:00,62.69,62.78,62.65,62.66,24697.0,52.6081,52.6836,52.5745,52.5829,24697.0
2016-08-03 10:20:00,62.67,62.74,62.64,62.73,8896.0,52.5913,52.65,52.5661,52.6416,8896.0
2016-08-03 10:25:00,62.74,62.76,62.71,62.71,5989.0,52.65,52.6668,52.6248,52.6248,5989.0
2016-08-03 10:30:00,62.7,62.71,62.56,62.68,19234.0,52.6164,52.6248,52.499,52.5997,19234.0
2016-08-03 10:35:00,62.66,62.68,62.61,62.62,8452.0,52.5829,52.5997,52.5409,52.5493,8452.0
2016-08-03 10:40:00,62.61,62.65,62.59,62.61,9237.0,52.5409,52.5745,52.5241,52.5409,9237.0
2016-08-03 10:45:00,62.59,62.62,62.59,62.61,8078.0,52.5241,52.5493,52.5241,52.5409,8078.0
2016-08-03 10:50:00,62.6,62.65,62.58,62.61,12054.0,52.5325,52.5745,52.5157,52.5409,12054.0
2016-08-03 10:55:00,62.59,62.64,62.55,62.56,8822.0,52.5241,52.5661,52.4906,52.499,8822.0
2016-08-03 11:00:00,62.57,62.64,62.54,62.63,11252.0,52.5074,52.5661,52.4822,52.5577,11252.0
2016-08-03 11:05:00,62.64,62.7,62.64,62.66,9664.0,52.5661,52.6164,52.5661,52.5829,9664.0
2016-08-03 11:10:00,62.65,62.68,62.62,62.68,5446.0,52.5745,52.5997,52.5493,52.5997,5446.0
2016-08-03 11:15:00,62.69,62.71,62.62,62.64,6100.0,52.6081,52.6248,52.5493,52.5661,6100.0
2016-08-03 11:20:00,62.62,62.71,62.62,62.71,3700.0,52.5493,52.6248,52.5493,52.6248,3700.0
2016-08-03 11:25:00,62.71,62.74,62.68,62.73,4692.0,52.6248,52.65,52.5997,52.6416,4692.0
2016-08-03 11:30:00,62.73,62.75,62.69,62.73,39016.0,52.6416,52.6584,52.6081,52.6416,39016.0
2016-08-03 11:35:00,62.72,62.72,62.64,62.68,26150.0,52.6332,52.6332,52.5661,52.5997,26150.0
2016-08-03 11:40:00,62.68,62.7,62.64,62.65,15338.0,52.5997,52.6164,52.5661,52.5745,15338.0
2016-08-03 11:45:00,62.67,62.67,62.63,62.67,8100.0,52.5913,52.5913,52.5577,52.5913,8100.0
2016-08-03 11:50:00,62.65,62.68,62.64,62.67,5800.0,52.5745,52.5997,52.5661,52.5913,5800.0
2016-08-03 11:55:00,62.67,62.76,62.67,62.76,9000.0,52.5913,52.6668,52.5913,52.6668,9000.0
2016-08-03 12:00:00,62.76,62.78,62.73,62.78,13913.0,52.6668,52.6836,52.6416,52.6836,13913.0
2016-08-03 12:05:00,62.79,62.8,62.76,62.78,6200.0,52.692,52.7004,52.6668,52.6836,6200.0
2016-08-03 12:10:00,62.79,62.86,62.77,62.84,32868.0,52.692,52.7507,52.6752,52.7339,32868.0
2016-08-03 12:15:00,62.84,62.87,62.84,62.87,6544.0,52.7339,52.7591,52.7339,52.7591,6544.0
2016-08-03 12:20:00,62.86,62.88,62.78,62.85,27254.0,52.7507,52.7675,52.6836,52.7423,27254.0
2016-08-03 12:25:00,62.84,62.87,62.76,62.77,20922.0,52.7339,52.7591,52.6668,52.6752,20922.0
2016-08-03 12:30:00,62.77,62.77,62.7,62.72,6804.0,52.6752,52.6752,52.6164,52.6332,6804.0
2016-08-03 12:35:00,62.72,62.78,62.71,62.78,9636.0,52.6332,52.6836,52.6248,52.6836,9636.0
2016-08-03 12:40:00,62.79,62.86,62.79,62.84,2500.0,52.692,52.7507,52.692,52.7339,2500.0
2016-08-03 12:45:00,62.86,62.86,62.76,62.77,5531.0,52.7507,52.7507,52.6668,52.6752,5531.0
2016-08-03 12:50:00,62.77,62.78,62.72,62.72,4461.0,52.6752,52.6836,52.6332,52.6332,4461.0
2016-08-03 12:55:00,62.72,62.72,62.67,62.68,5000.0,52.6332,52.6332,52.5913,52.5997,5000.0
2016-08-03 13:00:00,62.69,62.69,62.62,62.62,10046.0,52.6081,52.6081,52.5493,52.5493,10046.0
2016-08-03 13:05:00,62.62,62.71,62.61,62.65,8581.0,52.5493,52.6248,52.5409,52.5745,8581.0
2016-08-03 13:10:00,62.64,62.7,62.62,62.69,5400.0,52.5661,52.6164,52.5493,52.6081,5400.0
2016-08-03 13:15:00,62.69,62.7,62.64,62.66,4909.0,52.6081,52.6164,52.5661,52.5829,4909.0
2016-08-03 13:20:00,62.66,62.7,62.66,62.7,9505.0,52.5829,52.6164,52.5829,52.6164,9505.0
2016-08-03 13:25:00,62.69,62.71,62.69,62.71,7269.0,52.6081,52.6248,52.6081,52.6248,7269.0
2016-08-03 13:30:00,62.72,62.73,62.71,62.73,7410.0,52.6332,52.6416,52.6248,52.6416,7410.0
2016-08-03 13:35:00,62.73,62.73,62.71,62.72,3111.0,52.6416,52.6416,52.6248,52.6332,3111.0
2016-08-03 13:40:00,62.72,62.73,62.69,62.71,13126.0,52.6332,52.6416,52.6081,52.6248,13126.0
2016-08-03 13:45:00,62.71,62.73,62.7,62.72,18208.0,52.6248,52.6416,52.6164,52.6332,18208.0
2016-08-03 13:50:00,62.72,62.72,62.6,62.62,24440.0,52.6332,52.6332,52.5325,52.5493,24440.0
2016-08-03 13:55:00,62.62,62.63,62.61,62.62,9052.0,52.5493,52.5577,52.5409,52.5493,9052.0
2016-08-03 14:00:00,62.63,62.7,62.63,62.7,11109.0,52.5577,52.6164,52.5577,52.6164,11109.0
2016-08-03 14:05:00,62.7,62.74,62.69,62.74,20176.0,52.6164,52.65,52.6081,52.65,20176.0
2016-08-03 14:10:00,62.73,62.79,62.73,62.78,34893.0,52.6416,52.692,52.6416,52.6836,34893.0
2016-08-03 14:15:00,62.79,62.85,62.75,62.75,30933.0,52.692,52.7423,52.6584,52.6584,30933.0
2016-08-03 14:20:00,62.76,62.77,62.74,62.76,10539.0,52.6668,52.6752,52.65,52.6668,10539.0
2016-08-03 14:25:00,62.75,62.76,62.69,62.7,12695.0,52.6584,52.6668,52.6081,52.6164,12695.0
2016-08-03 14:30:00,62.69,62.69,62.64,62.66,16228.0,52.6081,52.6081,52.5661,52.5829,16228.0
2016-08-03 14:35:00,62.66,62.68,62.65,62.66,4812.0,52.5829,52.5997,52.5745,52.5829,4812.0
2016-08-03 14:40:00,62.66,62.67,62.65,62.66,7581.0,52.5829,52.5913,52.5745,52.5829,7581.0
2016-08-03 14:45:00,62.66,62.66,62.58,62.6,12671.0,52.5829,52.5829,52.5157,52.5325,12671.0
2016-08-03 14:50:00,62.6,62.63,62.6,62.61,9800.0,52.5325,52.5577,52.5325,52.5409,9800.0
2016-08-03 14:55:00,62.61,62.62,62.6,62.62,6875.0,52.5409,52.5493,52.5325,52.5493,6875.0
2016-08-03 15:00:00,62.62,62.69,62.61,62.66,16649.0,52.5493,52.6081,52.5409,52.5829,16649.0
2016-08-03 15:05:00,62.66,62.67,62.64,62.66,8513.0,52.5829,52.5913,52.5661,52.5829,8513.0
2016-08-03 15:10:00,62.67,62.68,62.64,62.64,9481.0,52.5913,52.5997,52.5661,52.5661,9481.0
2016-08-03 15:15:00,62.65,62.66,62.63,62.64,15506.0,52.5745,52.5829,52.5577,52.5661,15506.0
2016-08-03 15:20:00,62.63,62.66,62.61,62.65,50171.0,52.5577,52.5829,52.5409,52.5745,50171.0
2016-08-03 15:25:00,62.66,62.69,62.66,62.68,19172.0,52.5829,52.6081,52.5829,52.5997,19172.0
2016-08-03 15:30:00,62.69,62.74,62.68,62.74,17926.0,52.6081,52.65,52.5997,52.65,17926.0
2016-08-03 15:35:00,62.74,62.75,62.71,62.71,15833.0,52.65,52.6584,52.6248,52.6248,15833.0
2016-08-03 15:40:00,62.71,62.73,62.69,62.69,27813.0,52.6248,52.6416,52.6081,52.6081,27813.0
2016-08-03 15:45:00,62.7,62.74,62.69,62.74,26216.0,52.6164,52.65,52.6081,52.65,26216.0
2016-08-03 15:50:00,62.74,62.81,62.73,62.79,70635.0,52.65,52.7088,52.6416,52.692,70635.0
2016-08-03 15:55:00,62.78,62.87,62.78,62.87,156555.0,52.6836,52.7591,52.6836,52.7591,156555.0
2016-08-04 09:30:00,63.07,63.39,62.86,63.27,38753.0,52.9269,53.1955,52.7507,53.0948,38753.0
2016-08-04 09:35:00,63.2,63.33,63.15,63.22,8020.0,53.036,53.1451,52.9941,53.0528,8020.0
2016-08-04 09:40:00,63.2,63.29,63.16,63.16,14336.0,53.036,53.1116,53.0025,53.0025,14336.0
2016-08-04 09:45:00,63.22,63.23,63.08,63.13,14614.0,53.0528,53.0612,52.9353,52.9773,14614.0
2016-08-04 09:50:00,63.14,63.19,63.08,63.11,85200.0,52.9857,53.0276,52.9353,52.9605,85200.0
2016-08-04 09:55:00,63.12,63.17,63.04,63.04,13415.0,52.9689,53.0109,52.9018,52.9018,13415.0
2016-08-04 10:00:00,63.05,63.06,62.87,62.98,23760.0,52.9102,52.9185,52.7591,52.8514,23760.0
2016-08-04 10:05:00,62.98,62.98,62.74,62.75,13980.0,52.8514,52.8514,52.65,52.6584,13980.0
2016-08-04 10:10:00,62.78,62.8,62.7,62.74,17500.0,52.6836,52.7004,52.6164,52.65,17500.0
2016-08-04 10:15:00,62.73,62.97,62.72,62.94,13375.0,52.6416,52.843,52.6332,52.8178,13375.0
2016-08-04 10:20:00,62.95,62.95,62.88,62.92,8500.0,52.8262,52.8262,52.7675,52.8011,8500.0
2016-08-04 10:25:00,62.92,62.97,62.91,62.96,8728.0,52.8011,52.843,52.7927,52.8346,8728.0
2016-08-04 10:30:00,62.98,63.04,62.97,63.02,7015.0,52.8514,52.9018,52.843,52.885,7015.0
2016-08-04 10:35:00,63.02,63.09,63.01,63.05,64407.0,52.885,52.9437,52.8766,52.9102,64407.0
2016-08-04 10:40:00,63.05,63.06,63.0,63.04,69550.0,52.9102,52.9185,52.8682,52.9018,69550.0
2016-08-04 10:45:00,63.03,63.1,63.02,63.08,36027.0,52.8934,52.9521,52.885,52.9353,36027.0
2016-08-04 10:50:00,63.08,63.14,63.07,63.11,111574.0,52.9353,52.9857,52.9269,52.9605,111574.0
2016-08-04 10:55:00,63.12,63.3,63.1,63.27,75135.0,52.9689,53.12,52.9521,53.0948,75135.0
2016-08-04 11:00:00,63.27,63.27,63.14,63.25,34061.0,53.0948,53.0948,52.9857,53.078,34061.0
2016-08-04 11:05:00,63.26,63.28,63.26,63.26,6416.0,53.0864,53.1032,53.0864,53.0864,6416.0
2016-08-04 11:10:00,63.28,63.28,63.24,63.25,18261.0,53.1032,53.1032,53.0696,53.078,18261.0
2016-08-04 11:15:00,63.24,63.33,63.19,63.3,39101.0,53.0696,53.1451,53.0276,53.12,39101.0
2016-08-04 11:20:00,63.3,63.34,63.23,63.27,14619.0,53.12,53.1535,53.0612,53.0948,14619.0
2016-08-04 11:25:00,63.27,63.35,63.27,63.28,7440.0,53.0948,53.1619,53.0948,53.1032,7440.0
2016-08-04 11:30:00,63.3,63.3,63.2,63.24,12169.0,53.12,53.12,53.036,53.0696,12169.0
2016-08-04 11:35:00,63.24,63.25,63.2,63.24,10243.0,53.0696,53.078,53.036,53.0696,10243.0
2016-08-04 11:40:00,63.24,63.31,63.23,63.3,9912.0,53.0696,53.1283,53.0612,53.12,9912.0
2016-08-04 11:45:00,63.3,63.3,63.24,63.24,34939.0,53.12,53.12,53.0696,53.0696,34939.0
2016-08-04 11:50:00,63.23,63.25,63.19,63.21,13299.0,53.0612,53.078,53.0276,53.0444,13299.0
2016-08-04 11:55:00,63.21,63.26,63.19,63.22,21069.0,53.0444,53.0864,53.0276,53.0528,21069.0
2016-08-04 12:00:00,63.22,63.26,63.21,63.24,16687.0,53.0528,53.0864,53.0444,53.0696,16687.0
2016-08-04 12:05:00,63.24,63.32,63.24,63.28,16764.0,53.0696,53.1367,53.0696,53.1032,16764.0
2016-08-04 12:10:00,63.29,63.32,63.27,63.28,3253.0,53.1116,53.1367,53.0948,53.1032,3253.0
2016-08-04 12:15:00,63.28,63.31,63.22,63.22,6125.0,53.1032,53.1283,53.0528,53.0528,6125.0
2016-08-04 12:20:00,63.23,63.29,63.23,63.26,4730.0,53.0612,53.1116,53.0612,53.0864,4730.0
2016-08-04 12:25:00,63.27,63.28,63.26,63.26,3901.0,53.0948,53.1032,53.0864,53.0864,3901.0
2016-08-04 12:30:00,63.27,63.28,63.24,63.25,5820.0,53.0948,53.1032,53.0696,53.078,5820.0
2016-08-04 12:35:00,63.25,63.25,63.21,63.23,6836.0,53.078,53.078,53.0444,53.0612,6836.0
2016-08-04 12:40:00,63.25,63.28,63.23,63.27,5551.0,53.078,53.1032,53.0612,53.0948,5551.0
2016-08-04 12:45:00,63.28,63.3,63.26,63.28,5220.0,53.1032,53.12,53.0864,53.1032,5220.0
2016-08-04 12:50:00,63.3,63.3,63.24,63.27,8010.0,53.12,53.12,53.0696,53.0948,8010.0
2016-08-04 12:55:00,63.27,63.27,63.2,63.2,6942.0,53.0948,53.0948,53.036,53.036,6942.0
2016-08-04 13:00:00,63.19,63.24,63.19,63.24,3915.0,53.0276,53.0696,53.0276,53.0696,3915.0
2016-08-04 13:05:00,63.24,63.26,63.24,63.25,5105.0,53.0696,53.0864,53.0696,53.078,5105.0
2016-08-04 13:10:00,63.24,63.24,63.15,63.15,7094.0,53.0696,53.0696,52.9941,52.9941,7094.0
2016-08-04 13:15:00,63.16,63.16,63.11,63.16,2900.0,53.0025,53.0025,52.9605,53.0025,2900.0
2016-08-04 13:20:00,63.16,63.21,63.14,63.14,6783.0,53.0025,53.0444,52.9857,52.9857,6783.0
2016-08-04 13:25:00,63.15,63.24,63.15,63.23,6655.0,52.9941,53.0696,52.9941,53.0612,6655.0
2016-08-04 13:30:00,63.24,63.24,63.18,63.2,6879.0,53.0696,53.0696,53.0193,53.036,6879.0
2016-08-04 13:35:00,63.2,63.21,63.18,63.19,6670.0,53.036,53.0444,53.0193,53.0276,6670.0
2016-08-04 13:40:00,63.2,63.24,63.19,63.24,7200.0,53.036,53.0696,53.0276,53.0696,7200.0
2016-08-04 13:45:00,63.25,63.26,63.24,63.25,3566.0,53.078,53.0864,53.0696,53.078,3566.0
2016-08-04 13:50:00,63.25,63.26,63.24,63.26,3921.0,53.078,53.0864,53.0696,53.0864,3921.0
2016-08-04 13:55:00,63.26,63.29,63.25,63.28,9544.0,53.0864,53.1116,53.078,53.1032,9544.0
2016-08-04 14:00:00,63.28,63.34,63.27,63.34,7435.0,53.1032,53.1535,53.0948,53.1535,7435.0
2016-08-04 14:05:00,63.34,63.34,63.31,63.31,7262.0,53.1535,53.1535,53.1283,53.1283,7262.0
2016-08-04 14:10:00,63.32,63.35,63.26,63.27,7797.0,53.1367,53.1619,53.0864,53.0948,7797.0
2016-08-04 14:15:00,63.27,63.27,63.13,63.18,18220.0,53.0948,53.0948,52.9773,53.0193,18220.0
2016-08-04 14:20:00,63.16,63.18,63.16,63.18,5988.0,53.0025,53.0193,53.0025,53.0193,5988.0
2016-08-04 14:25:00,63.18,63.25,63.18,63.23,9099.0,53.0193,53.078,53.0193,53.0612,9099.0
2016-08-04 14:30:00,63.23,63.23,63.2,63.22,9670.0,53.0612,53.0612,53.036,53.0528,9670.0
2016-08-04 14:35:00,63.22,63.24,63.18,63.19,11252.0,53.0528,53.0696,53.0193,53.0276,11252.0
2016-08-04 14:40:00,63.19,63.21,63.18,63.2,5226.0,53.0276,53.0444,53.0193,53.036,5226.0
2016-08-04 14:45:00,63.2,63.23,63.2,63.21,15935.0,53.036,53.0612,53.036,53.0444,15935.0
2016-08-04 14:50:00,63.21,63.23,63.2,63.21,13668.0,53.0444,53.0612,53.036,53.0444,13668.0
2016-08-04 14:55:00,63.21,63.21,63.2,63.2,3900.0,53.0444,53.0444,53.036,53.036,3900.0
2016-08-04 15:00:00,63.2,63.22,63.16,63.18,15447.0,53.036,53.0528,53.0025,53.0193,15447.0
2016-08-04 15:05:00,63.18,63.2,63.17,63.18,15211.0,53.0193,53.036,53.0109,53.0193,15211.0
2016-08-04 15:10:00,63.18,63.21,63.18,63.2,7309.0,53.0193,53.0444,53.0193,53.036,7309.0
2016-08-04 15:15:00,63.2,63.26,63.19,63.26,10456.0,53.036,53.0864,53.0276,53.0864,10456.0
2016-08-04 15:20:00,63.26,63.26,63.22,63.22,10387.0,53.0864,53.0864,53.0528,53.0528,10387.0
2016-08-04 15:25:00,63.23,63.24,63.21,63.23,16304.0,53.0612,53.0696,53.0444,53.0612,16304.0
2016-08-04 15:30:00,63.23,63.26,63.22,63.25,52465.0,53.0612,53.0864,53.0528,53.078,52465.0
2016-08-04 15:35:00,63.24,63.34,63.24,63.33,18562.0,53.0696,53.1535,53.0696,53.1451,18562.0
2016-08-04 15:40:00,63.33,63.34,63.32,63.33,11900.0,53.1451,53.1535,53.1367,53.1451,11900.0
2016-08-04 15:45:00,63.33,63.36,63.32,63.34,21648.0,53.1451,53.1703,53.1367,53.1535,21648.0
2016-08-04 15:50:00,63.35,63.36,63.31,63.31,21090.0,53.1619,53.1703,53.1283,53.1283,21090.0
2016-08-04 15:55:00,63.31,63.35,63.27,63.33,66115.0,53.1283,53.1619,53.0948,53.1451,66115.0
2016-08-05 09:30:00,63.47,63.54,63.07,63.34,78065.0,53.2626,53.3214,52.9269,53.1535,78065.0
2016-08-05 09:35:00,63.33,63.55,63.33,63.38,12643.0,53.1451,53.3297,53.1451,53.1871,12643.0
2016-08-05 09:40:00,63.38,63.5,63.25,63.27,12364.0,53.1871,53.2878,53.078,53.0948,12364.0
2016-08-05 09:45:00,63.33,63.56,63.25,63.47,13750.0,53.1451,53.3381,53.078,53.2626,13750.0
2016-08-05 09:50:00,63.45,63.59,63.44,63.52,17739.0,53.2458,53.3633,53.2374,53.3046,17739.0
2016-08-05 09:55:00,63.55,63.57,63.45,63.47,15971.0,53.3297,53.3465,53.2458,53.2626,15971.0
2016-08-05 10:00:00,63.48,63.52,63.45,63.51,19956.0,53.271,53.3046,53.2458,53.2962,19956.0
2016-08-05 10:05:00,63.51,63.52,63.46,63.47,37600.0,53.2962,53.3046,53.2542,53.2626,37600.0
2016-08-05 10:10:00,63.47,63.5,63.42,63.47,16725.0,53.2626,53.2878,53.2207,53.2626,16725.0
2016-08-05 10:15:00,63.48,63.52,63.47,63.5,15961.0,53.271,53.3046,53.2626,53.2878,15961.0
2016-08-05 10:20:00,63.48,63.58,63.48,63.58,21520.0,53.271,53.3549,53.271,53.3549,21520.0
2016-08-05 10:25:00,63.58,63.6,63.47,63.51,29120.0,53.3549,53.3717,53.2626,53.2962,29120.0
2016-08-05 10:30:00,63.51,63.57,63.51,63.53,19037.0,53.2962,53.3465,53.2962,53.313,19037.0
2016-08-05 10:35:00,63.53,63.55,63.45,63.46,32628.0,53.313,53.3297,53.2458,53.2542,32628.0
2016-08-05 10:40:00,63.46,63.59,63.46,63.59,8110.0,53.2542,53.3633,53.2542,53.3633,8110.0
2016-08-05 10:45:00,63.57,63.6,63.53,63.55,12117.0,53.3465,53.3717,53.313,53.3297,12117.0
2016-08-05 10:50:00,63.56,63.7,63.56,63.7,13844.0,53.3381,53.4556,53.3381,53.4556,13844.0
2016-08-05 10:55:00,63.7,63.7,63.53,63.56,31870.0,53.4556,53.4556,53.313,53.3381,31870.0
2016-08-05 11:00:00,63.56,63.66,63.56,63.64,9206.0,53.3381,53.4221,53.3381,53.4053,9206.0
2016-08-05 11:05:00,63.65,63.66,63.56,63.56,17232.0,53.4137,53.4221,53.3381,53.3381,17232.0
2016-08-05 11:10:00,63.56,63.57,63.52,63.54,19109.0,53.3381,53.3465,53.3046,53.3214,19109.0
2016-08-05 11:15:00,63.53,63.55,63.42,63.42,11100.0,53.313,53.3297,53.2207,53.2207,11100.0
2016-08-05 11:20:00,63.42,63.5,63.42,63.5,6094.0,53.2207,53.2878,53.2207,53.2878,6094.0
2016-08-05 11:25:00,63.51,63.6,63.5,63.58,11846.0,53.2962,53.3717,53.2878,53.3549,11846.0
2016-08-05 11:30:00,63.58,63.63,63.54,63.54,23990.0,53.3549,53.3969,53.3214,53.3214,23990.0
2016-08-05 11:35:00,63.55,63.58,63.49,63.5,37198.0,53.3297,53.3549,53.2794,53.2878,37198.0
2016-08-05 11:40:00,63.5,63.5,63.43,63.45,23147.0,53.2878,53.2878,53.229,53.2458,23147.0
2016-08-05 11:45:00,63.46,63.55,63.45,63.5,9600.0,53.2542,53.3297,53.2458,53.2878,9600.0
2016-08-05 11:50:00,63.51,63.53,63.45,63.48,5744.0,53.2962,53.313,53.2458,53.271,5744.0
2016-08-05 11:55:00,63.48,63.49,63.45,63.45,7018.0,53.271,53.2794,53.2458,53.2458,7018.0
2016-08-05 12:00:00,63.47,63.54,63.45,63.54,21749.0,53.2626,53.3214,53.2458,53.3214,21749.0
2016-08-05 12:05:00,63.55,63.57,63.53,63.56,6563.0,53.3297,53.3465,53.313,53.3381,6563.0
2016-08-05 12:10:00,63.56,63.58,63.52,63.56,9158.0,53.3381,53.3549,53.3046,53.3381,9158.0
2016-08-05 12:15:00,63.55,63.6,63.55,63.59,8296.0,53.3297,53.3717,53.3297,53.3633,8296.0
2016-08-05 12:20:00,63.58,63.59,63.53,63.58,7552.0,53.3549,53.3633,53.313,53.3549,7552.0
2016-08-05 12:25:00,63.59,63.6,63.55,63.59,7485.0,53.3633,53.3717,53.3297,53.3633,7485.0
2016-08-05 12:30:00,63.58,63.63,63.58,63.6,7190.0,53.3549,53.3969,53.3549,53.3717,7190.0
2016-08-05 12:35:00,63.61,63.64,63.6,63.62,3210.0,53.3801,53.4053,53.3717,53.3885,3210.0
2016-08-05 12:40:00,63.62,63.63,63.6,63.63,5100.0,53.3885,53.3969,53.3717,53.3969,5100.0
2016-08-05 12:45:00,63.62,63.66,63.61,63.62,6065.0,53.3885,53.4221,53.3801,53.3885,6065.0
2016-08-05 12:50:00,63.62,63.65,63.6,63.64,5842.0,53.3885,53.4137,53.3717,53.4053,5842.0
2016-08-05 12:55:00,63.65,63.65,63.57,63.58,7778.0,53.4137,53.4137,53.3465,53.3549,7778.0
2016-08-05 13:00:00,63.6,63.65,63.6,63.64,2742.0,53.3717,53.4137,53.3717,53.4053,2742.0
2016-08-05 13:05:00,63.64,63.65,63.62,63.64,6081.0,53.4053,53.4137,53.3885,53.4053,6081.0
2016-08-05 13:10:00,63.64,63.68,63.62,63.67,6400.0,53.4053,53.4388,53.3885,53.4304,6400.0
2016-08-05 13:15:00,63.66,63.69,63.63,63.69,6802.0,53.4221,53.4472,53.3969,53.4472,6802.0
2016-08-05 13:20:00,63.69,63.7,63.6,63.62,9183.0,53.4472,53.4556,53.3717,53.3885,9183.0
2016-08-05 13:25:00,63.63,63.65,63.61,63.64,7500.0,53.3969,53.4137,53.3801,53.4053,7500.0
2016-08-05 13:30:00,63.65,63.68,63.63,63.63,11754.0,53.4137,53.4388,53.3969,53.3969,11754.0
2016-08-05 13:35:00,63.63,63.65,63.62,63.62,9814.0,53.3969,53.4137,53.3885,53.3885,9814.0
2016-08-05 13:40:00,63.62,63.64,63.6,63.64,7600.0,53.3885,53.4053,53.3717,53.4053,7600.0
2016-08-05 13:45:00,63.64,63.65,63.61,63.61,9750.0,53.4053,53.4137,53.3801,53.3801,9750.0
2016-08-05 13:50:00,63.61,63.63,63.61,63.63,5500.0,53.3801,53.3969,53.3801,53.3969,5500.0
2016-08-05 13:55:00,63.62,63.63,63.57,63.61,13410.0,53.3885,53.3969,53.3465,53.3801,13410.0
2016-08-05 14:00:00,63.62,63.65,63.58,63.6,11981.0,53.3885,53.4137,53.3549,53.3717,11981.0
2016-08-05 14:05:00,63.6,63.6,63.56,63.6,7700.0,53.3717,53.3717,53.3381,53.3717,7700.0
2016-08-05 14:10:00,63.6,63.61,63.57,63.6,5115.0,53.3717,53.3801,53.3465,53.3717,5115.0
2016-08-05 14:15:00,63.6,63.6,63.56,63.58,11046.0,53.3717,53.3717,53.3381,53.3549,11046.0
2016-08-05 14:20:00,63.57,63.6,63.57,63.59,7326.0,53.3465,53.3717,53.3465,53.3633,7326.0
2016-08-05 14:25:00,63.57,63.58,63.53,63.54,11716.0,53.3465,53.3549,53.313,53.3214,11716.0
2016-08-05 14:30:00,63.55,63.59,63.55,63.59,6236.0,53.3297,53.3633,53.3297,53.3633,6236.0
2016-08-05 14:35:00,63.58,63.66,63.58,63.65,9185.0,53.3549,53.4221,53.3549,53.4137,9185.0
2016-08-05 14:40:00,63.65,63.65,63.6,63.62,8326.0,53.4137,53.4137,53.3717,53.3885,8326.0
2016-08-05 14:45:00,63.61,63.62,63.56,63.59,12623.0,53.3801,53.3885,53.3381,53.3633,12623.0
2016-08-05 14:50:00,63.58,63.6,63.57,63.6,15087.0,53.3549,53.3717,53.3465,53.3717,15087.0
2016-08-05 14:55:00,63.61,63.66,63.6,63.65,8971.0,53.3801,53.4221,53.3717,53.4137,8971.0
2016-08-05 15:00:00,63.65,63.71,63.65,63.66,35172.0,53.4137,53.464,53.4137,53.4221,35172.0
2016-08-05 15:05:00,63.67,63.69,63.66,63.68,13300.0,53.4304,53.4472,53.4221,53.4388,13300.0
2016-08-05 15:10:00,63.68,63.71,63.68,63.7,8787.0,53.4388,53.464,53.4388,53.4556,8787.0
2016-08-05 15:15:00,63.7,63.73,63.69,63.72,10982.0,53.4556,53.4808,53.4472,53.4724,10982.0
2016-08-05 15:20:00,63.72,63.73,63.67,63.69,15766.0,53.4724,53.4808,53.4304,53.4472,15766.0
2016-08-05 15:25:00,63.69,63.69,63.66,63.68,15459.0,53.4472,53.4472,53.4221,53.4388,15459.0
2016-08-05 15:30:00,63.68,63.69,63.67,63.68,18110.0,53.4388,53.4472,53.4304,53.4388,18110.0
2016-08-05 15:35:00,63.68,63.68,63.66,63.67,14300.0,53.4388,53.4388,53.4221,53.4304,14300.0
2016-08-05 15:40:00,63.68,63.68,63.66,63.66,18605.0,53.4388,53.4388,53.4221,53.4221,18605.0
2016-08-05 15:45:00,63.67,63.68,63.59,63.59,20709.0,53.4304,53.4388,53.3633,53.3633,20709.0
2016-08-05 15:50:00,63.6,63.67,63.6,63.66,40791.0,53.3717,53.4304,53.3717,53.4221,40791.0
2016-08-05 15:55:00,63.66,63.69,63.62,63.69,120932.0,53.4221,53.4472,53.3885,53.4472,120932.0
2016-08-08 09:30:00,63.83,63.94,63.71,63.9,16384.0,53.5647,53.657,53.464,53.6235,16384.0
2016-08-08 09:35:00,63.86,63.94,63.73,63.78,7468.0,53.5899,53.657,53.4808,53.5228,7468.0
2016-08-08 09:40:00,63.79,63.94,63.76,63.88,7204.0,53.5311,53.657,53.506,53.6067,7204.0
2016-08-08 09:45:00,63.88,63.89,63.55,63.7,29012.0,53.6067,53.6151,53.3297,53.4556,29012.0
2016-08-08 09:50:00,63.69,63.76,63.58,63.68,20271.0,53.4472,53.506,53.3549,53.4388,20271.0
2016-08-08 09:55:00,63.7,63.86,63.7,63.72,11200.0,53.4556,53.5899,53.4556,53.4724,11200.0
2016-08-08 10:00:00,63.73,63.77,63.61,63.64,10099.0,53.4808,53.5144,53.3801,53.4053,10099.0
2016-08-08 10:05:00,63.64,63.7,63.58,63.59,16522.0,53.4053,53.4556,53.3549,53.3633,16522.0
2016-08-08 10:10:00,63.57,63.63,63.51,63.55,12508.0,53.3465,53.3969,53.2962,53.3297,12508.0
2016-08-08 10:15:00,63.56,63.63,63.55,63.55,11223.0,53.3381,53.3969,53.3297,53.3297,11223.0
2016-08-08 10:20:00,63.53,63.53,63.44,63.47,6789.0,53.313,53.313,53.2374,53.2626,6789.0
2016-08-08 10:25:00,63.45,63.48,63.36,63.44,10735.0,53.2458,53.271,53.1703,53.2374,10735.0
2016-08-08 10:30:00,63.46,63.59,63.45,63.59,7700.0,53.2542,53.3633,53.2458,53.3633,7700.0
2016-08-08 10:35:00,63.59,63.6,63.51,63.54,7738.0,53.3633,53.3717,53.2962,53.3214,7738.0
2016-08-08 10:40:00,63.54,63.55,63.51,63.52,6222.0,53.3214,53.3297,53.2962,53.3046,6222.0
2016-08-08 10:45:00,63.52,63.52,63.47,63.52,6330.0,53.3046,53.3046,53.2626,53.3046,6330.0
2016-08-08 10:50:00,63.51,63.53,63.4,63.45,36145.0,53.2962,53.313,53.2039,53.2458,36145.0
2016-08-08 10:55:00,63.46,63.51,63.45,63.51,8806.0,53.2542,53.2962,53.2458,53.2962,8806.0
2016-08-08 11:00:00,63.51,63.62,63.5,63.58,39207.0,53.2962,53.3885,53.2878,53.3549,39207.0
2016-08-08 11:05:00,63.57,63.63,63.53,63.6,16684.0,53.3465,53.3969,53.313,53.3717,16684.0
2016-08-08 11:10:00,63.59,63.59,63.51,63.55,5641.0,53.3633,53.3633,53.2962,53.3297,5641.0
2016-08-08 11:15:00,63.54,63.58,63.54,63.57,12411.0,53.3214,53.3549,53.3214,53.3465,12411.0
2016-08-08 11:20:00,63.58,63.61,63.55,63.56,61684.0,53.3549,53.3801,53.3297,53.3381,61684.0
2016-08-08 11:25:00,63.56,63.56,63.49,63.5,25718.0,53.3381,53.3381,53.2794,53.2878,25718.0
2016-08-08 11:30:00,63.5,63.51,63.48,63.51,22404.0,53.2878,53.2962,53.271,53.2962,22404.0
2016-08-08 11:35:00,63.51,63.52,63.47,63.48,7953.0,53.2962,53.3046,53.2626,53.271,7953.0
2016-08-08 11:40:00,63.48,63.5,63.47,63.5,7283.0,53.271,53.2878,53.2626,53.2878,7283.0
2016-08-08 11:45:00,63.51,63.53,63.5,63.52,8197.0,53.2962,53.313,53.2878,53.3046,8197.0
2016-08-08 11:50:00,63.52,63.56,63.51,63.56,6788.0,53.3046,53.3381,53.2962,53.3381,6788.0
2016-08-08 11:55:00,63.55,63.56,63.49,63.53,70658.0,53.3297,53.3381,53.2794,53.313,70658.0
2016-08-08 12:00:00,63.53,63.53,63.49,63.5,22403.0,53.313,53.313,53.2794,53.2878,22403.0
2016-08-08 12:05:00,63.49,63.51,63.49,63.5,6735.0,53.2794,53.2962,53.2794,53.2878,6735.0
2016-08-08 12:10:00,63.5,63.5,63.48,63.5,8322.0,53.2878,53.2878,53.271,53.2878,8322.0
2016-08-08 12:15:00,63.49,63.5,63.48,63.49,5971.0,53.2794,53.2878,53.271,53.2794,5971.0
2016-08-08 12:20:00,63.49,63.5,63.49,63.5,6208.0,53.2794,53.2878,53.2794,53.2878,6208.0
2016-08-08 12:25:00,63.49,63.5,63.49,63.49,11288.0,53.2794,53.2878,53.2794,53.2794,11288.0
2016-08-08 12:30:00,63.49,63.5,63.49,63.5,4388.0,53.2794,53.2878,53.2794,53.2878,4388.0
2016-08-08 12:35:00,63.5,63.51,63.48,63.49,13586.0,53.2878,53.2962,53.271,53.2794,13586.0
2016-08-08 12:40:00,63.48,63.48,63.43,63.43,7070.0,53.271,53.271,53.229,53.229,7070.0
2016-08-08 12:45:00,63.43,63.5,63.43,63.48,8758.0,53.229,53.2878,53.229,53.271,8758.0
2016-08-08 12:50:00,63.48,63.48,63.47,63.48,3404.0,53.271,53.271,53.2626,53.271,3404.0
2016-08-08 12:55:00,63.48,63.48,63.41,63.42,17478.0,53.271,53.271,53.2123,53.2207,17478.0
2016-08-08 13:00:00,63.42,63.44,63.39,63.4,9694.0,53.2207,53.2374,53.1955,53.2039,9694.0
2016-08-08 13:05:00,63.4,63.4,63.38,63.4,9608.0,53.2039,53.2039,53.1871,53.2039,9608.0
2016-08-08 13:10:00,63.39,63.39,63.32,63.36,15236.0,53.1955,53.1955,53.1367,53.1703,15236.0
2016-08-08 13:15:00,63.36,63.4,63.36,63.4,7081.0,53.1703,53.2039,53.1703,53.2039,7081.0
2016-08-08 13:20:00,63.39,63.47,63.38,63.47,18299.0,53.1955,53.2626,53.1871,53.2626,18299.0
2016-08-08 13:25:00,63.48,63.49,63.46,63.46,9665.0,53.271,53.2794,53.2542,53.2542,9665.0
2016-08-08 13:30:00,63.46,63.46,63.44,63.46,10856.0,53.2542,53.2542,53.2374,53.2542,10856.0
2016-08-08 13:35:00,63.45,63.5,63.44,63.49,16604.0,53.2458,53.2878,53.2374,53.2794,16604.0
2016-08-08 13:40:00,63.5,63.51,63.49,63.5,17333.0,53.2878,53.2962,53.2794,53.2878,17333.0
2016-08-08 13:45:00,63.49,63.52,63.48,63.49,20147.0,53.2794,53.3046,53.271,53.2794,20147.0
2016-08-08 13:50:00,63.48,63.48,63.43,63.47,13335.0,53.271,53.271,53.229,53.2626,13335.0
2016-08-08 13:55:00,63.47,63.53,63.46,63.52,10563.0,53.2626,53.313,53.2542,53.3046,10563.0
2016-08-08 14:00:00,63.51,63.52,63.45,63.48,10352.0,53.2962,53.3046,53.2458,53.271,10352.0
2016-08-08 14:05:00,63.49,63.5,63.45,63.48,36262.0,53.2794,53.2878,53.2458,53.271,36262.0
2016-08-08 14:10:00,63.49,63.5,63.48,63.5,4937.0,53.2794,53.2878,53.271,53.2878,4937.0
2016-08-08 14:15:00,63.49,63.5,63.43,63.43,9554.0,53.2794,53.2878,53.229,53.229,9554.0
2016-08-08 14:20:00,63.43,63.46,63.42,63.46,10937.0,53.229,53.2542,53.2207,53.2542,10937.0
2016-08-08 14:25:00,63.46,63.46,63.39,63.39,13221.0,53.2542,53.2542,53.1955,53.1955,13221.0
2016-08-08 14:30:00,63.39,63.41,63.36,63.4,22723.0,53.1955,53.2123,53.1703,53.2039,22723.0
2016-08-08 14:35:00,63.4,63.41,63.39,63.41,15770.0,53.2039,53.2123,53.1955,53.2123,15770.0
2016-08-08 14:40:00,63.4,63.4,63.37,63.37,5323.0,53.2039,53.2039,53.1787,53.1787,5323.0
2016-08-08 14:45:00,63.37,63.46,63.37,63.43,17438.0,53.1787,53.2542,53.1787,53.229,17438.0
2016-08-08 14:50:00,63.43,63.43,63.4,63.41,8590.0,53.229,53.229,53.2039,53.2123,8590.0
2016-08-08 14:55:00,63.41,63.41,63.37,63.38,12554.0,53.2123,53.2123,53.1787,53.1871,12554.0
2016-08-08 15:00:00,63.38,63.4,63.38,63.4,14916.0,53.1871,53.2039,53.1871,53.2039,14916.0
2016-08-08 15:05:00,63.39,63.39,63.37,63.38,9968.0,53.1955,53.1955,53.1787,53.1871,9968.0
2016-08-08 15:10:00,63.39,63.39,63.35,63.37,16503.0,53.1955,53.1955,53.1619,53.1787,16503.0
2016-08-08 15:15:00,63.37,63.37,63.34,63.34,15037.0,53.1787,53.1787,53.1535,53.1535,15037.0
2016-08-08 15:20:00,63.34,63.35,63.34,63.35,7965.0,53.1535,53.1619,53.1535,53.1619,7965.0
2016-08-08 15:25:00,63.34,63.4,63.29,63.31,28821.0,53.1535,53.2039,53.1116,53.1283,28821.0
2016-08-08 15:30:00,63.32,63.39,63.32,63.35,12825.0,53.1367,53.1955,53.1367,53.1619,12825.0
2016-08-08 15:35:00,63.34,63.4,63.34,63.39,25831.0,53.1535,53.2039,53.1535,53.1955,25831.0
2016-08-08 15:40:00,63.4,63.4,63.38,63.39,10675.0,53.2039,53.2039,53.1871,53.1955,10675.0
2016-08-08 15:45:00,63.4,63.42,63.39,63.39,40279.0,53.2039,53.2207,53.1955,53.1955,40279.0
2016-08-08 15:50:00,63.41,63.41,63.33,63.34,61667.0,53.2123,53.2123,53.1451,53.1535,61667.0
2016-08-08 15:55:00,63.35,63.45,63.35,63.44,111044.0,53.1619,53.2458,53.1619,53.2374,111044.0
2016-08-09 09:30:00,63.88,63.99,63.62,63.89,36709.0,53.6067,53.699,53.3885,53.6151,36709.0
2016-08-09 09:35:00,63.87,64.05,63.81,63.96,31022.0,53.5983,53.7493,53.5479,53.6738,31022.0
2016-08-09 09:40:00,63.95,64.15,63.82,63.82,28960.0,53.6654,53.8333,53.5563,53.5563,28960.0
2016-08-09 09:45:00,63.85,64.06,63.82,64.05,28730.0,53.5815,53.7577,53.5563,53.7493,28730.0
2016-08-09 09:50:00,64.06,64.06,63.89,63.89,18250.0,53.7577,53.7577,53.6151,53.6151,18250.0
2016-08-09 09:55:00,63.88,63.91,63.8,63.86,17249.0,53.6067,53.6319,53.5395,53.5899,17249.0
2016-08-09 10:00:00,63.86,64.02,63.77,63.94,21851.0,53.5899,53.7242,53.5144,53.657,21851.0
2016-08-09 10:05:00,63.93,64.01,63.87,64.01,18407.0,53.6486,53.7158,53.5983,53.7158,18407.0
2016-08-09 10:10:00,64.04,64.05,63.87,63.88,12368.0,53.7409,53.7493,53.5983,53.6067,12368.0
2016-08-09 10:15:00,63.86,64.04,63.86,63.97,9103.0,53.5899,53.7409,53.5899,53.6822,9103.0
2016-08-09 10:20:00,63.97,64.02,63.9,63.99,14295.0,53.6822,53.7242,53.6235,53.699,14295.0
2016-08-09 10:25:00,64.0,64.0,63.93,63.99,18440.0,53.7074,53.7074,53.6486,53.699,18440.0
2016-08-09 10:30:00,64.0,64.01,63.96,63.98,65324.0,53.7074,53.7158,53.6738,53.6906,65324.0
2016-08-09 10:35:00,63.98,63.98,63.92,63.94,15259.0,53.6906,53.6906,53.6402,53.657,15259.0
2016-08-09 10:40:00,63.95,63.99,63.94,63.98,12657.0,53.6654,53.699,53.657,53.6906,12657.0
2016-08-09 10:45:00,63.98,63.99,63.95,63.96,8106.0,53.6906,53.699,53.6654,53.6738,8106.0
2016-08-09 10:50:00,63.97,63.97,63.91,63.95,8222.0,53.6822,53.6822,53.6319,53.6654,8222.0
2016-08-09 10:55:00,63.95,64.0,63.94,63.99,10988.0,53.6654,53.7074,53.657,53.699,10988.0
2016-08-09 11:00:00,63.99,64.0,63.98,64.0,38488.0,53.699,53.7074,53.6906,53.7074,38488.0
2016-08-09 11:05:00,64.0,64.05,63.97,63.97,13539.0,53.7074,53.7493,53.6822,53.6822,13539.0
2016-08-09 11:10:00,63.97,64.03,63.96,64.0,13815.0,53.6822,53.7326,53.6738,53.7074,13815.0
2016-08-09 11:15:00,64.01,64.03,63.95,63.95,6482.0,53.7158,53.7326,53.6654,53.6654,6482.0
2016-08-09 11:20:00,63.95,64.06,63.95,64.05,7672.0,53.6654,53.7577,53.6654,53.7493,7672.0
2016-08-09 11:25:00,64.04,64.04,63.98,64.01,4720.0,53.7409,53.7409,53.6906,53.7158,4720.0
2016-08-09 11:30:00,64.02,64.05,63.96,63.98,7179.0,53.7242,53.7493,53.6738,53.6906,7179.0
2016-08-09 11:35:00,63.96,63.96,63.87,63.87,5574.0,53.6738,53.6738,53.5983,53.5983,5574.0
2016-08-09 11:40:00,63.87,63.9,63.87,63.87,12674.0,53.5983,53.6235,53.5983,53.5983,12674.0
2016-08-09 11:45:00,63.87,63.9,63.85,63.85,5539.0,53.5983,53.6235,53.5815,53.5815,5539.0
2016-08-09 11:50:00,63.85,63.88,63.83,63.83,2800.0,53.5815,53.6067,53.5647,53.5647,2800.0
2016-08-09 11:55:00,63.84,63.88,63.84,63.88,3100.0,53.5731,53.6067,53.5731,53.6067,3100.0
2016-08-09 12:00:00,63.88,63.9,63.84,63.84,8289.0,53.6067,53.6235,53.5731,53.5731,8289.0
2016-08-09 12:05:00,63.84,63.86,63.81,63.82,3325.0,53.5731,53.5899,53.5479,53.5563,3325.0
2016-08-09 12:10:00,63.82,63.86,63.8,63.86,4618.0,53.5563,53.5899,53.5395,53.5899,4618.0
2016-08-09 12:15:00,63.87,63.95,63.86,63.93,3400.0,53.5983,53.6654,53.5899,53.6486,3400.0
2016-08-09 12:20:00,63.95,63.98,63.86,63.9,281825.0,53.6654,53.6906,53.5899,53.6235,281825.0
2016-08-09 12:25:00,63.91,63.91,63.82,63.83,14878.0,53.6319,53.6319,53.5563,53.5647,14878.0
2016-08-09 12:30:00,63.84,63.84,63.73,63.74,28497.0,53.5731,53.5731,53.4808,53.4892,28497.0
2016-08-09 12:35:00,63.73,63.82,63.71,63.81,31347.0,53.4808,53.5563,53.464,53.5479,31347.0
2016-08-09 12:40:00,63.82,63.84,63.77,63.82,8143.0,53.5563,53.5731,53.5144,53.5563,8143.0
2016-08-09 12:45:00,63.83,63.85,63.82,63.83,4217.0,53.5647,53.5815,53.5563,53.5647,4217.0
2016-08-09 12:50:00,63.83,63.9,63.83,63.9,9631.0,53.5647,53.6235,53.5647,53.6235,9631.0
2016-08-09 12:55:00,63.89,63.89,63.83,63.84,5055.0,53.6151,53.6151,53.5647,53.5731,5055.0
2016-08-09 13:00:00,63.86,63.89,63.85,63.88,8226.0,53.5899,53.6151,53.5815,53.6067,8226.0
2016-08-09 13:05:00,63.88,63.88,63.82,63.85,7925.0,53.6067,53.6067,53.5563,53.5815,7925.0
2016-08-09 13:10:00,63.85,63.89,63.85,63.87,6888.0,53.5815,53.6151,53.5815,53.5983,6888.0
2016-08-09 13:15:00,63.87,63.88,63.86,63.86,11610.0,53.5983,53.6067,53.5899,53.5899,11610.0
2016-08-09 13:20:00,63.87,63.87,63.83,63.83,8563.0,53.5983,53.5983,53.5647,53.5647,8563.0
2016-08-09 13:25:00,63.82,63.87,63.8,63.85,4961.0,53.5563,53.5983,53.5395,53.5815,4961.0
2016-08-09 13:30:00,63.85,63.85,63.82,63.83,10264.0,53.5815,53.5815,53.5563,53.5647,10264.0
2016-08-09 13:35:00,63.82,63.83,63.75,63.78,62974.0,53.5563,53.5647,53.4976,53.5228,62974.0
2016-08-09 13:40:00,63.78,63.78,63.71,63.72,10914.0,53.5228,53.5228,53.464,53.4724,10914.0
2016-08-09 13:45:00,63.71,63.72,63.68,63.69,4630.0,53.464,53.4724,53.4388,53.4472,4630.0
2016-08-09 13:50:00,63.68,63.72,63.67,63.72,6965.0,53.4388,53.4724,53.4304,53.4724,6965.0
2016-08-09 13:55:00,63.72,63.79,63.71,63.79,4674.0,53.4724,53.5311,53.464,53.5311,4674.0
2016-08-09 14:00:00,63.8,63.88,63.8,63.86,4730.0,53.5395,53.6067,53.5395,53.5899,4730.0
2016-08-09 14:05:00,63.86,63.86,63.75,63.78,9572.0,53.5899,53.5899,53.4976,53.5228,9572.0
2016-08-09 14:10:00,63.77,63.84,63.77,63.82,2700.0,53.5144,53.5731,53.5144,53.5563,2700.0
2016-08-09 14:15:00,63.84,63.89,63.82,63.88,6703.0,53.5731,53.6151,53.5563,53.6067,6703.0
2016-08-09 14:20:00,63.88,63.88,63.83,63.83,8155.0,53.6067,53.6067,53.5647,53.5647,8155.0
2016-08-09 14:25:00,63.83,63.88,63.82,63.83,9781.0,53.5647,53.6067,53.5563,53.5647,9781.0
2016-08-09 14:30:00,63.83,63.84,63.74,63.74,5781.0,53.5647,53.5731,53.4892,53.4892,5781.0
2016-08-09 14:35:00,63.74,63.8,63.73,63.79,6041.0,53.4892,53.5395,53.4808,53.5311,6041.0
2016-08-09 14:40:00,63.78,63.85,63.78,63.81,6698.0,53.5228,53.5815,53.5228,53.5479,6698.0
2016-08-09 14:45:00,63.81,63.85,63.81,63.84,5017.0,53.5479,53.5815,53.5479,53.5731,5017.0
2016-08-09 14:50:00,63.84,63.87,63.84,63.84,9000.0,53.5731,53.5983,53.5731,53.5731,9000.0
2016-08-09 14:55:00,63.85,63.86,63.84,63.85,8379.0,53.5815,53.5899,53.5731,53.5815,8379.0
2016-08-09 15:00:00,63.84,63.87,63.82,63.86,6306.0,53.5731,53.5983,53.5563,53.5899,6306.0
2016-08-09 15:05:00,63.87,63.88,63.85,63.88,5351.0,53.5983,53.6067,53.5815,53.6067,5351.0
2016-08-09 15:10:00,63.87,63.88,63.86,63.86,4238.0,53.5983,53.6067,53.5899,53.5899,4238.0
2016-08-09 15:15:00,63.87,63.87,63.8,63.8,18303.0,53.5983,53.5983,53.5395,53.5395,18303.0
2016-08-09 15:20:00,63.81,63.82,63.8,63.8,14141.0,53.5479,53.5563,53.5395,53.5395,14141.0
2016-08-09 15:25:00,63.8,63.87,63.8,63.85,14474.0,53.5395,53.5983,53.5395,53.5815,14474.0
2016-08-09 15:30:00,63.85,63.87,63.82,63.86,30763.0,53.5815,53.5983,53.5563,53.5899,30763.0
2016-08-09 15:35:00,63.86,63.89,63.85,63.89,11458.0,53.5899,53.6151,53.5815,53.6151,11458.0
2016-08-09 15:40:00,63.89,63.9,63.86,63.87,17310.0,53.6151,53.6235,53.5899,53.5983,17310.0
2016-08-09 15:45:00,63.86,63.87,63.81,63.87,23153.0,53.5899,53.5983,53.5479,53.5983,23153.0
2016-08-09 15:50:00,63.88,63.88,63.85,63.86,29267.0,53.6067,53.6067,53.5815,53.5899,29267.0
2016-08-09 15:55:00,63.86,63.86,63.8,63.83,55335.0,53.5899,53.5899,53.5395,53.5647,55335.0
2016-08-10 09:30:00,64.0,64.0,63.56,63.73,87660.0,53.7074,53.7074,53.3381,53.4808,87660.0
2016-08-10 09:35:00,63.72,63.73,63.48,63.62,14651.0,53.4724,53.4808,53.271,53.3885,14651.0
2016-08-10 09:40:00,63.67,63.82,63.55,63.8,24901.0,53.4304,53.5563,53.3297,53.5395,24901.0
2016-08-10 09:45:00,63.78,63.84,63.56,63.68,13823.0,53.5228,53.5731,53.3381,53.4388,13823.0
2016-08-10 09:50:00,63.69,63.79,63.66,63.68,82023.0,53.4472,53.5311,53.4221,53.4388,82023.0
2016-08-10 09:55:00,63.69,63.72,63.59,63.59,14500.0,53.4472,53.4724,53.3633,53.3633,14500.0
2016-08-10 10:00:00,63.6,63.65,63.56,63.59,20443.0,53.3717,53.4137,53.3381,53.3633,20443.0
2016-08-10 10:05:00,63.6,63.61,63.51,63.58,10322.0,53.3717,53.3801,53.2962,53.3549,10322.0
2016-08-10 10:10:00,63.58,63.61,63.51,63.53,11920.0,53.3549,53.3801,53.2962,53.313,11920.0
2016-08-10 10:15:00,63.53,63.55,63.47,63.48,8606.0,53.313,53.3297,53.2626,53.271,8606.0
2016-08-10 10:20:00,63.47,63.56,63.46,63.55,9294.0,53.2626,53.3381,53.2542,53.3297,9294.0
2016-08-10 10:25:00,63.55,63.55,63.5,63.5,5689.0,53.3297,53.3297,53.2878,53.2878,5689.0
2016-08-10 10:30:00,63.52,63.57,63.52,63.52,11753.0,53.3046,53.3465,53.3046,53.3046,11753.0
2016-08-10 10:35:00,63.53,63.61,63.52,63.57,21637.0,53.313,53.3801,53.3046,53.3465,21637.0
2016-08-10 10:40:00,63.57,63.62,63.57,63.62,8700.0,53.3465,53.3885,53.3465,53.3885,8700.0
2016-08-10 10:45:00,63.64,63.64,63.61,63.62,8450.0,53.4053,53.4053,53.3801,53.3885,8450.0
2016-08-10 10:50:00,63.6,63.61,63.54,63.54,18111.0,53.3717,53.3801,53.3214,53.3214,18111.0
2016-08-10 10:55:00,63.54,63.56,63.52,63.54,9464.0,53.3214,53.3381,53.3046,53.3214,9464.0
2016-08-10 11:00:00,63.55,63.55,63.48,63.5,9534.0,53.3297,53.3297,53.271,53.2878,9534.0
2016-08-10 11:05:00,63.49,63.5,63.46,63.46,5134.0,53.2794,53.2878,53.2542,53.2542,5134.0
2016-08-10 11:10:00,63.45,63.46,63.33,63.36,28704.0,53.2458,53.2542,53.1451,53.1703,28704.0
2016-08-10 11:15:00,63.34,63.34,63.17,63.19,16110.0,53.1535,53.1535,53.0109,53.0276,16110.0
2016-08-10 11:20:00,63.17,63.27,63.16,63.27,6830.0,53.0109,53.0948,53.0025,53.0948,6830.0
2016-08-10 11:25:00,63.27,63.32,63.26,63.26,18826.0,53.0948,53.1367,53.0864,53.0864,18826.0
2016-08-10 11:30:00,63.26,63.27,63.21,63.24,7400.0,53.0864,53.0948,53.0444,53.0696,7400.0
2016-08-10 11:35:00,63.25,63.37,63.24,63.34,6982.0,53.078,53.1787,53.0696,53.1535,6982.0
2016-08-10 11:40:00,63.35,63.35,63.29,63.29,7076.0,53.1619,53.1619,53.1116,53.1116,7076.0
2016-08-10 11:45:00,63.3,63.33,63.28,63.33,11865.0,53.12,53.1451,53.1032,53.1451,11865.0
2016-08-10 11:50:00,63.34,63.39,63.34,63.38,9690.0,53.1535,53.1955,53.1535,53.1871,9690.0
2016-08-10 11:55:00,63.38,63.42,63.37,63.42,6750.0,53.1871,53.2207,53.1787,53.2207,6750.0
2016-08-10 12:00:00,63.42,63.42,63.36,63.37,10464.0,53.2207,53.2207,53.1703,53.1787,10464.0
2016-08-10 12:05:00,63.38,63.46,63.38,63.45,10891.0,53.1871,53.2542,53.1871,53.2458,10891.0
2016-08-10 12:10:00,63.45,63.46,63.38,63.38,10918.0,53.2458,53.2542,53.1871,53.1871,10918.0
2016-08-10 12:15:00,63.39,63.45,63.39,63.43,8635.0,53.1955,53.2458,53.1955,53.229,8635.0
2016-08-10 12:20:00,63.44,63.5,63.35,63.36,10295.0,53.2374,53.2878,53.1619,53.1703,10295.0
2016-08-10 12:25:00,63.35,63.36,63.3,63.33,19662.0,53.1619,53.1703,53.12,53.1451,19662.0
2016-08-10 12:30:00,63.33,63.39,63.32,63.39,4300.0,53.1451,53.1955,53.1367,53.1955,4300.0
2016-08-10 12:35:00,63.39,63.47,63.39,63.45,6454.0,53.1955,53.2626,53.1955,53.2458,6454.0
2016-08-10 12:40:00,63.46,63.46,63.45,63.46,6373.0,53.2542,53.2542,53.2458,53.2542,6373.0
2016-08-10 12:45:00,63.46,63.52,63.46,63.51,8413.0,53.2542,53.3046,53.2542,53.2962,8413.0
2016-08-10 12:50:00,63.5,63.57,63.5,63.54,6875.0,53.2878,53.3465,53.2878,53.3214,6875.0
2016-08-10 12:55:00,63.54,63.55,63.49,63.5,5030.0,53.3214,53.3297,53.2794,53.2878,5030.0
2016-08-10 13:00:00,63.49,63.5,63.44,63.44,4947.0,53.2794,53.2878,53.2374,53.2374,4947.0
2016-08-10 13:05:00,63.45,63.48,63.44,63.48,5420.0,53.2458,53.271,53.2374,53.271,5420.0
2016-08-10 13:10:00,63.49,63.53,63.48,63.49,10579.0,53.2794,53.313,53.271,53.2794,10579.0
2016-08-10 13:15:00,63.49,63.49,63.44,63.46,12335.0,53.2794,53.2794,53.2374,53.2542,12335.0
2016-08-10 13:20:00,63.46,63.48,63.44,63.45,6957.0,53.2542,53.271,53.2374,53.2458,6957.0
2016-08-10 13:25:00,63.43,63.51,63.43,63.49,4200.0,53.229,53.2962,53.229,53.2794,4200.0
2016-08-10 13:30:00,63.5,63.5,63.45,63.46,4300.0,53.2878,53.2878,53.2458,53.2542,4300.0
2016-08-10 13:35:00,63.45,63.45,63.42,63.44,3130.0,53.2458,53.2458,53.2207,53.2374,3130.0
2016-08-10 13:40:00,63.44,63.55,63.43,63.53,13256.0,53.2374,53.3297,53.229,53.313,13256.0
2016-08-10 13:45:00,63.54,63.55,63.48,63.48,7760.0,53.3214,53.3297,53.271,53.271,7760.0
2016-08-10 13:50:00,63.47,63.53,63.46,63.51,7600.0,53.2626,53.313,53.2542,53.2962,7600.0
2016-08-10 13:55:00,63.49,63.52,63.48,63.49,9992.0,53.2794,53.3046,53.271,53.2794,9992.0
2016-08-10 14:00:00,63.49,63.55,63.48,63.54,8800.0,53.2794,53.3297,53.271,53.3214,8800.0
2016-08-10 14:05:00,63.54,63.63,63.52,63.62,17957.0,53.3214,53.3969,53.3046,53.3885,17957.0
2016-08-10 14:10:00,63.62,63.63,63.58,63.58,9205.0,53.3885,53.3969,53.3549,53.3549,9205.0
2016-08-10 14:15:00,63.57,63.58,63.5,63.5,13939.0,53.3465,53.3549,53.2878,53.2878,13939.0
2016-08-10 14:20:00,63.51,63.58,63.5,63.57,22198.0,53.2962,53.3549,53.2878,53.3465,22198.0
2016-08-10 14:25:00,63.57,63.59,63.52,63.56,14840.0,53.3465,53.3633,53.3046,53.3381,14840.0
2016-08-10 14:30:00,63.55,63.63,63.55,63.62,34664.0,53.3297,53.3969,53.3297,53.3885,34664.0
2016-08-10 14:35:00,63.62,63.67,63.62,63.63,20519.0,53.3885,53.4304,53.3885,53.3969,20519.0
2016-08-10 14:40:00,63.63,63.63,63.58,63.59,10872.0,53.3969,53.3969,53.3549,53.3633,10872.0
2016-08-10 14:45:00,63.58,63.66,63.58,63.66,15834.0,53.3549,53.4221,53.3549,53.4221,15834.0
2016-08-10 14:50:00,63.65,63.77,63.64,63.77,132036.0,53.4137,53.5144,53.4053,53.5144,132036.0
2016-08-10 14:55:00,63.75,63.81,63.74,63.8,129769.0,53.4976,53.5479,53.4892,53.5395,129769.0
2016-08-10 15:00:00,63.8,63.8,63.74,63.79,69509.0,53.5395,53.5395,53.4892,53.5311,69509.0
2016-08-10 15:05:00,63.8,63.82,63.8,63.8,4800.0,53.5395,53.5563,53.5395,53.5395,4800.0
2016-08-10 15:10:00,63.8,63.82,63.77,63.8,73333.0,53.5395,53.5563,53.5144,53.5395,73333.0
2016-08-10 15:15:00,63.81,63.82,63.8,63.81,6060.0,53.5479,53.5563,53.5395,53.5479,6060.0
2016-08-10 15:20:00,63.8,63.86,63.8,63.82,9865.0,53.5395,53.5899,53.5395,53.5563,9865.0
2016-08-10 15:25:00,63.82,63.82,63.78,63.79,8930.0,53.5563,53.5563,53.5228,53.5311,8930.0
2016-08-10 15:30:00,63.8,63.81,63.79,63.8,10916.0,53.5395,53.5479,53.5311,53.5395,10916.0
2016-08-10 15:35:00,63.8,63.81,63.79,63.81,54270.0,53.5395,53.5479,53.5311,53.5479,54270.0
2016-08-10 15:40:00,63.81,63.81,63.78,63.79,25880.0,53.5479,53.5479,53.5228,53.5311,25880.0
2016-08-10 15:45:00,63.78,63.79,63.76,63.78,29182.0,53.5228,53.5311,53.506,53.5228,29182.0
2016-08-10 15:50:00,63.77,63.79,63.77,63.78,60202.0,53.5144,53.5311,53.5144,53.5228,60202.0
2016-08-10 15:55:00,63.78,63.79,63.75,63.79,75601.0,53.5228,53.5311,53.4976,53.5311,75601.0
2016-08-11 09:30:00,64.0,64.0,62.87,63.84,43954.0,53.7074,53.7074,52.7591,53.5731,43954.0
2016-08-11 09:35:00,63.84,63.96,63.76,63.88,7155.0,53.5731,53.6738,53.506,53.6067,7155.0
2016-08-11 09:40:00,63.89,63.94,63.88,63.9,4104.0,53.6151,53.657,53.6067,53.6235,4104.0
2016-08-11 09:45:00,63.92,63.94,63.83,63.87,12356.0,53.6402,53.657,53.5647,53.5983,12356.0
2016-08-11 09:50:00,63.9,63.96,63.85,63.9,11571.0,53.6235,53.6738,53.5815,53.6235,11571.0
2016-08-11 09:55:00,63.92,64.02,63.84,63.85,37513.0,53.6402,53.7242,53.5731,53.5815,37513.0
2016-08-11 10:00:00,63.86,63.86,63.73,63.83,23129.0,53.5899,53.5899,53.4808,53.5647,23129.0
2016-08-11 10:05:00,63.83,63.91,63.78,63.78,5597.0,53.5647,53.6319,53.5228,53.5228,5597.0
2016-08-11 10:10:00,63.81,63.85,63.67,63.71,9457.0,53.5479,53.5815,53.4304,53.464,9457.0
2016-08-11 10:15:00,63.78,63.81,63.74,63.81,7479.0,53.5228,53.5479,53.4892,53.5479,7479.0
2016-08-11 10:20:00,63.81,63.82,63.72,63.76,5600.0,53.5479,53.5563,53.4724,53.506,5600.0
2016-08-11 10:25:00,63.73,63.76,63.7,63.71,6621.0,53.4808,53.506,53.4556,53.464,6621.0
2016-08-11 10:30:00,63.71,63.79,63.7,63.7,12561.0,53.464,53.5311,53.4556,53.4556,12561.0
2016-08-11 10:35:00,63.72,63.92,63.7,63.89,35669.0,53.4724,53.6402,53.4556,53.6151,35669.0
2016-08-11 10:40:00,63.9,63.9,63.81,63.85,48008.0,53.6235,53.6235,53.5479,53.5815,48008.0
2016-08-11 10:45:00,63.86,63.93,63.85,63.86,6182.0,53.5899,53.6486,53.5815,53.5899,6182.0
2016-08-11 10:50:00,63.87,63.9,63.77,63.77,5206.0,53.5983,53.6235,53.5144,53.5144,5206.0
2016-08-11 10:55:00,63.78,63.89,63.78,63.83,16024.0,53.5228,53.6151,53.5228,53.5647,16024.0
2016-08-11 11:00:00,63.83,63.87,63.83,63.85,5219.0,53.5647,53.5983,53.5647,53.5815,5219.0
2016-08-11 11:05:00,63.85,63.9,63.83,63.88,6638.0,53.5815,53.6235,53.5647,53.6067,6638.0
2016-08-11 11:10:00,63.89,63.9,63.86,63.89,6018.0,53.6151,53.6235,53.5899,53.6151,6018.0
2016-08-11 11:15:00,63.89,63.93,63.84,63.89,10930.0,53.6151,53.6486,53.5731,53.6151,10930.0
2016-08-11 11:20:00,63.89,63.9,63.82,63.86,6869.0,53.6151,53.6235,53.5563,53.5899,6869.0
2016-08-11 11:25:00,63.85,63.88,63.82,63.84,5641.0,53.5815,53.6067,53.5563,53.5731,5641.0
2016-08-11 11:30:00,63.83,63.89,63.83,63.89,7510.0,53.5647,53.6151,53.5647,53.6151,7510.0
2016-08-11 11:35:00,63.92,63.95,63.91,63.94,8287.0,53.6402,53.6654,53.6319,53.657,8287.0
2016-08-11 11:40:00,63.95,63.97,63.9,63.94,11237.0,53.6654,53.6822,53.6235,53.657,11237.0
2016-08-11 11:45:00,63.94,63.94,63.9,63.9,6490.0,53.657,53.657,53.6235,53.6235,6490.0
2016-08-11 11:50:00,63.91,63.95,63.91,63.92,6245.0,53.6319,53.6654,53.6319,53.6402,6245.0
2016-08-11 11:55:00,63.93,63.95,63.91,63.95,7725.0,53.6486,53.6654,53.6319,53.6654,7725.0
2016-08-11 12:00:00,63.96,63.96,63.91,63.92,5995.0,53.6738,53.6738,53.6319,53.6402,5995.0
2016-08-11 12:05:00,63.95,63.96,63.93,63.93,3499.0,53.6654,53.6738,53.6486,53.6486,3499.0
2016-08-11 12:10:00,63.92,63.93,63.87,63.87,7591.0,53.6402,53.6486,53.5983,53.5983,7591.0
2016-08-11 12:15:00,63.9,63.91,63.85,63.87,3017.0,53.6235,53.6319,53.5815,53.5983,3017.0
2016-08-11 12:20:00,63.87,63.91,63.86,63.91,5239.0,53.5983,53.6319,53.5899,53.6319,5239.0
2016-08-11 12:25:00,63.9,63.91,63.84,63.89,4403.0,53.6235,53.6319,53.5731,53.6151,4403.0
2016-08-11 12:30:00,63.87,63.87,63.85,63.86,2126.0,53.5983,53.5983,53.5815,53.5899,2126.0
2016-08-11 12:35:00,63.86,63.88,63.85,63.86,3756.0,53.5899,53.6067,53.5815,53.5899,3756.0
2016-08-11 12:40:00,63.85,63.86,63.82,63.85,5075.0,53.5815,53.5899,53.5563,53.5815,5075.0
2016-08-11 12:45:00,63.86,63.9,63.82,63.83,21700.0,53.5899,53.6235,53.5563,53.5647,21700.0
2016-08-11 12:50:00,63.83,63.87,63.83,63.85,5708.0,53.5647,53.5983,53.5647,53.5815,5708.0
2016-08-11 12:55:00,63.84,63.86,63.83,63.84,3508.0,53.5731,53.5899,53.5647,53.5731,3508.0
2016-08-11 13:00:00,63.83,63.89,63.81,63.89,4130.0,53.5647,53.6151,53.5479,53.6151,4130.0
2016-08-11 13:05:00,63.91,63.92,63.91,63.91,1800.0,53.6319,53.6402,53.6319,53.6319,1800.0
2016-08-11 13:10:00,63.91,63.91,63.84,63.84,8263.0,53.6319,53.6319,53.5731,53.5731,8263.0
2016-08-11 13:15:00,63.84,63.87,63.82,63.83,14915.0,53.5731,53.5983,53.5563,53.5647,14915.0
2016-08-11 13:20:00,63.84,63.89,63.82,63.84,7275.0,53.5731,53.6151,53.5563,53.5731,7275.0
2016-08-11 13:25:00,63.84,63.87,63.83,63.86,3917.0,53.5731,53.5983,53.5647,53.5899,3917.0
2016-08-11 13:30:00,63.88,63.88,63.85,63.85,3900.0,53.6067,53.6067,53.5815,53.5815,3900.0
2016-08-11 13:35:00,63.85,63.86,63.83,63.85,28900.0,53.5815,53.5899,53.5647,53.5815,28900.0
2016-08-11 13:40:00,63.84,63.88,63.84,63.86,5342.0,53.5731,53.6067,53.5731,53.5899,5342.0
2016-08-11 13:45:00,63.86,63.89,63.85,63.89,10200.0,53.5899,53.6151,53.5815,53.6151,10200.0
2016-08-11 13:50:00,63.89,64.01,63.86,63.99,43274.0,53.6151,53.7158,53.5899,53.699,43274.0
2016-08-11 13:55:00,63.99,64.0,63.95,63.97,9269.0,53.699,53.7074,53.6654,53.6822,9269.0
2016-08-11 14:00:00,63.97,63.99,63.97,63.98,3000.0,53.6822,53.699,53.6822,53.6906,3000.0
2016-08-11 14:05:00,63.98,64.0,63.95,63.95,3100.0,53.6906,53.7074,53.6654,53.6654,3100.0
2016-08-11 14:10:00,63.95,64.01,63.95,64.0,8297.0,53.6654,53.7158,53.6654,53.7074,8297.0
2016-08-11 14:15:00,64.0,64.03,63.98,63.99,8896.0,53.7074,53.7326,53.6906,53.699,8896.0
2016-08-11 14:20:00,63.98,64.03,63.98,64.02,6100.0,53.6906,53.7326,53.6906,53.7242,6100.0
2016-08-11 14:25:00,64.02,64.04,63.99,64.02,9363.0,53.7242,53.7409,53.699,53.7242,9363.0
2016-08-11 14:30:00,64.02,64.02,63.94,63.99,13771.0,53.7242,53.7242,53.657,53.699,13771.0
2016-08-11 14:35:00,63.98,64.04,63.97,64.04,13963.0,53.6906,53.7409,53.6822,53.7409,13963.0
2016-08-11 14:40:00,64.04,64.05,63.99,64.01,11901.0,53.7409,53.7493,53.699,53.7158,11901.0
2016-08-11 14:45:00,64.01,64.03,63.98,64.01,10564.0,53.7158,53.7326,53.6906,53.7158,10564.0
2016-08-11 14:50:00,64.02,64.1,64.01,64.08,16190.0,53.7242,53.7913,53.7158,53.7745,16190.0
2016-08-11 14:55:00,64.07,64.08,64.0,64.06,14900.0,53.7661,53.7745,53.7074,53.7577,14900.0
2016-08-11 15:00:00,64.07,64.11,64.06,64.1,17383.0,53.7661,53.7997,53.7577,53.7913,17383.0
2016-08-11 15:05:00,64.1,64.13,64.1,64.11,10668.0,53.7913,53.8165,53.7913,53.7997,10668.0
2016-08-11 15:10:00,64.12,64.13,64.11,64.12,7022.0,53.8081,53.8165,53.7997,53.8081,7022.0
2016-08-11 15:15:00,64.12,64.13,64.09,64.13,10644.0,53.8081,53.8165,53.7829,53.8165,10644.0
2016-08-11 15:20:00,64.13,64.14,64.1,64.11,4753.0,53.8165,53.8249,53.7913,53.7997,4753.0
2016-08-11 15:25:00,64.1,64.11,64.08,64.1,10637.0,53.7913,53.7997,53.7745,53.7913,10637.0
2016-08-11 15:30:00,64.09,64.1,64.08,64.1,9451.0,53.7829,53.7913,53.7745,53.7913,9451.0
2016-08-11 15:35:00,64.1,64.1,64.06,64.1,11291.0,53.7913,53.7913,53.7577,53.7913,11291.0
2016-08-11 15:40:00,64.1,64.1,64.09,64.1,5913.0,53.7913,53.7913,53.7829,53.7913,5913.0
2016-08-11 15:45:00,64.1,64.1,64.07,64.07,15588.0,53.7913,53.7913,53.7661,53.7661,15588.0
2016-08-11 15:50:00,64.08,64.12,64.07,64.11,34262.0,53.7745,53.8081,53.7661,53.7997,34262.0
2016-08-11 15:55:00,64.11,64.14,64.09,64.14,132638.0,53.7997,53.8249,53.7829,53.8249,132638.0
2016-08-12 09:30:00,64.06,64.17,63.99,64.14,26275.0,53.7577,53.85,53.699,53.8249,26275.0
2016-08-12 09:35:00,64.07,64.07,63.88,64.0,2300.0,53.7661,53.7661,53.6067,53.7074,2300.0
2016-08-12 09:40:00,63.95,64.08,63.85,64.0,9947.0,53.6654,53.7745,53.5815,53.7074,9947.0
2016-08-12 09:45:00,63.97,63.99,63.78,63.96,29331.0,53.6822,53.699,53.5228,53.6738,29331.0
2016-08-12 09:50:00,63.97,64.08,63.86,63.92,33500.0,53.6822,53.7745,53.5899,53.6402,33500.0
2016-08-12 09:55:00,63.88,63.96,63.88,63.91,4000.0,53.6067,53.6738,53.6067,53.6319,4000.0
2016-08-12 10:00:00,63.91,64.05,63.89,64.01,32601.0,53.6319,53.7493,53.6151,53.7158,32601.0
2016-08-12 10:05:00,64.04,64.05,63.89,64.0,7908.0,53.7409,53.7493,53.6151,53.7074,7908.0
2016-08-12 10:10:00,64.01,64.2,64.0,64.17,9383.0,53.7158,53.8752,53.7074,53.85,9383.0
2016-08-12 10:15:00,64.11,64.21,64.07,64.16,8274.0,53.7997,53.8836,53.7661,53.8416,8274.0
2016-08-12 10:20:00,64.13,64.25,64.07,64.24,9248.0,53.8165,53.9172,53.7661,53.9088,9248.0
2016-08-12 10:25:00,64.25,64.28,64.16,64.24,36150.0,53.9172,53.9423,53.8416,53.9088,36150.0
2016-08-12 10:30:00,64.24,64.36,64.22,64.22,14446.0,53.9088,54.0095,53.892,53.892,14446.0
2016-08-12 10:35:00,64.21,64.34,64.18,64.26,9235.0,53.8836,53.9927,53.8584,53.9256,9235.0
2016-08-12 10:40:00,64.26,64.26,64.19,64.22,5200.0,53.9256,53.9256,53.8668,53.892,5200.0
2016-08-12 10:45:00,64.22,64.22,64.1,64.11,8035.0,53.892,53.892,53.7913,53.7997,8035.0
2016-08-12 10:50:00,64.1,64.12,64.06,64.11,8965.0,53.7913,53.8081,53.7577,53.7997,8965.0
2016-08-12 10:55:00,64.09,64.1,64.01,64.03,9228.0,53.7829,53.7913,53.7158,53.7326,9228.0
2016-08-12 11:00:00,64.02,64.2,64.02,64.2,7572.0,53.7242,53.8752,53.7242,53.8752,7572.0
2016-08-12 11:05:00,64.19,64.21,64.11,64.15,10329.0,53.8668,53.8836,53.7997,53.8333,10329.0
2016-08-12 11:10:00,64.15,64.15,64.08,64.14,5329.0,53.8333,53.8333,53.7745,53.8249,5329.0
2016-08-12 11:15:00,64.15,64.15,64.07,64.07,5000.0,53.8333,53.8333,53.7661,53.7661,5000.0
2016-08-12 11:20:00,64.07,64.12,64.06,64.09,9177.0,53.7661,53.8081,53.7577,53.7829,9177.0
2016-08-12 11:25:00,64.09,64.15,64.08,64.13,7518.0,53.7829,53.8333,53.7745,53.8165,7518.0
2016-08-12 11:30:00,64.14,64.2,64.14,64.16,8938.0,53.8249,53.8752,53.8249,53.8416,8938.0
2016-08-12 11:35:00,64.16,64.2,64.1,64.1,5200.0,53.8416,53.8752,53.7913,53.7913,5200.0
2016-08-12 11:40:00,64.1,64.1,64.01,64.04,5600.0,53.7913,53.7913,53.7158,53.7409,5600.0
2016-08-12 11:45:00,64.05,64.11,64.04,64.05,4102.0,53.7493,53.7997,53.7409,53.7493,4102.0
2016-08-12 11:50:00,64.04,64.06,63.96,63.97,19624.0,53.7409,53.7577,53.6738,53.6822,19624.0
2016-08-12 11:55:00,63.94,63.98,63.93,63.98,6423.0,53.657,53.6906,53.6486,53.6906,6423.0
2016-08-12 12:00:00,64.0,64.01,63.93,63.96,6379.0,53.7074,53.7158,53.6486,53.6738,6379.0
2016-08-12 12:05:00,63.94,64.01,63.89,64.01,13300.0,53.657,53.7158,53.6151,53.7158,13300.0
2016-08-12 12:10:00,64.01,64.03,64.0,64.03,6000.0,53.7158,53.7326,53.7074,53.7326,6000.0
2016-08-12 12:15:00,64.03,64.08,64.01,64.07,11386.0,53.7326,53.7745,53.7158,53.7661,11386.0
2016-08-12 12:20:00,64.07,64.07,64.02,64.06,6460.0,53.7661,53.7661,53.7242,53.7577,6460.0
2016-08-12 12:25:00,64.07,64.07,64.02,64.03,6792.0,53.7661,53.7661,53.7242,53.7326,6792.0
2016-08-12 12:30:00,64.02,64.06,64.02,64.03,5487.0,53.7242,53.7577,53.7242,53.7326,5487.0
2016-08-12 12:35:00,64.02,64.06,64.0,64.01,12400.0,53.7242,53.7577,53.7074,53.7158,12400.0
2016-08-12 12:40:00,64.01,64.05,64.0,64.02,14336.0,53.7158,53.7493,53.7074,53.7242,14336.0
2016-08-12 12:45:00,64.03,64.07,64.01,64.07,8600.0,53.7326,53.7661,53.7158,53.7661,8600.0
2016-08-12 12:50:00,64.06,64.06,63.95,63.98,9530.0,53.7577,53.7577,53.6654,53.6906,9530.0
2016-08-12 12:55:00,63.97,63.98,63.9,63.92,17336.0,53.6822,53.6906,53.6235,53.6402,17336.0
2016-08-12 13:00:00,63.9,63.94,63.9,63.9,7200.0,53.6235,53.657,53.6235,53.6235,7200.0
2016-08-12 13:05:00,63.89,63.89,63.78,63.79,37457.0,53.6151,53.6151,53.5228,53.5311,37457.0
2016-08-12 13:10:00,63.78,63.9,63.77,63.9,15968.0,53.5228,53.6235,53.5144,53.6235,15968.0
2016-08-12 13:15:00,63.91,63.92,63.87,63.87,4563.0,53.6319,53.6402,53.5983,53.5983,4563.0
2016-08-12 13:20:00,63.87,63.89,63.86,63.87,1971.0,53.5983,53.6151,53.5899,53.5983,1971.0
2016-08-12 13:25:00,63.88,63.93,63.88,63.93,3077.0,53.6067,53.6486,53.6067,53.6486,3077.0
2016-08-12 13:30:00,63.92,63.94,63.9,63.91,8692.0,53.6402,53.657,53.6235,53.6319,8692.0
2016-08-12 13:35:00,63.93,63.94,63.91,63.92,7074.0,53.6486,53.657,53.6319,53.6402,7074.0
2016-08-12 13:40:00,63.92,63.97,63.92,63.97,7166.0,53.6402,53.6822,53.6402,53.6822,7166.0
2016-08-12 13:45:00,63.97,63.99,63.95,63.96,7121.0,53.6822,53.699,53.6654,53.6738,7121.0
2016-08-12 13:50:00,63.95,63.96,63.92,63.95,12070.0,53.6654,53.6738,53.6402,53.6654,12070.0
2016-08-12 13:55:00,63.95,64.03,63.91,63.92,47979.0,53.6654,53.7326,53.6319,53.6402,47979.0
2016-08-12 14:00:00,63.92,63.94,63.89,63.89,6105.0,53.6402,53.657,53.6151,53.6151,6105.0
2016-08-12 14:05:00,63.89,63.98,63.87,63.97,10560.0,53.6151,53.6906,53.5983,53.6822,10560.0
2016-08-12 14:10:00,63.97,63.99,63.94,63.98,10112.0,53.6822,53.699,53.657,53.6906,10112.0
2016-08-12 14:15:00,63.97,64.0,63.97,63.99,6600.0,53.6822,53.7074,53.6822,53.699,6600.0
2016-08-12 14:20:00,63.99,64.03,63.99,64.01,12437.0,53.699,53.7326,53.699,53.7158,12437.0
2016-08-12 14:25:00,64.01,64.05,64.0,64.04,13082.0,53.7158,53.7493,53.7074,53.7409,13082.0
2016-08-12 14:30:00,64.04,64.07,64.02,64.03,14255.0,53.7409,53.7661,53.7242,53.7326,14255.0
2016-08-12 14:35:00,64.03,64.08,64.03,64.08,13401.0,53.7326,53.7745,53.7326,53.7745,13401.0
2016-08-12 14:40:00,64.07,64.09,64.04,64.09,12422.0,53.7661,53.7829,53.7409,53.7829,12422.0
2016-08-12 14:45:00,64.08,64.11,64.08,64.09,3395.0,53.7745,53.7997,53.7745,53.7829,3395.0
2016-08-12 14:50:00,64.08,64.1,64.05,64.1,11356.0,53.7745,53.7913,53.7493,53.7913,11356.0
2016-08-12 14:55:00,64.09,64.11,64.05,64.11,3700.0,53.7829,53.7997,53.7493,53.7997,3700.0
2016-08-12 15:00:00,64.11,64.18,64.11,64.18,9637.0,53.7997,53.8584,53.7997,53.8584,9637.0
2016-08-12 15:05:00,64.16,64.19,64.16,64.18,11855.0,53.8416,53.8668,53.8416,53.8584,11855.0
2016-08-12 15:10:00,64.18,64.2,64.16,64.19,9726.0,53.8584,53.8752,53.8416,53.8668,9726.0
2016-08-12 15:15:00,64.17,64.19,64.15,64.18,9125.0,53.85,53.8668,53.8333,53.8584,9125.0
2016-08-12 15:20:00,64.18,64.18,64.15,64.16,7696.0,53.8584,53.8584,53.8333,53.8416,7696.0
2016-08-12 15:25:00,64.16,64.21,64.16,64.21,8374.0,53.8416,53.8836,53.8416,53.8836,8374.0
2016-08-12 15:30:00,64.2,64.23,64.2,64.22,14498.0,53.8752,53.9004,53.8752,53.892,14498.0
2016-08-12 15:35:00,64.22,64.25,64.2,64.2,12642.0,53.892,53.9172,53.8752,53.8752,12642.0
2016-08-12 15:40:00,64.2,64.24,64.2,64.24,12816.0,53.8752,53.9088,53.8752,53.9088,12816.0
2016-08-12 15:45:00,64.23,64.25,64.19,64.2,16251.0,53.9004,53.9172,53.8668,53.8752,16251.0
2016-08-12 15:50:00,64.21,64.25,64.21,64.25,25700.0,53.8836,53.9172,53.8836,53.9172,25700.0
2016-08-12 15:55:00,64.25,64.25,64.2,64.24,71314.0,53.9172,53.9172,53.8752,53.9088,71314.0
2016-08-15 09:30:00,64.24,64.61,64.24,64.42,31870.0,53.9088,54.2193,53.9088,54.0598,31870.0
2016-08-15 09:35:00,64.49,64.6,64.42,64.53,6318.0,54.1186,54.2109,54.0598,54.1521,6318.0
2016-08-15 09:40:00,64.51,64.57,64.39,64.57,18859.0,54.1354,54.1857,54.0347,54.1857,18859.0
2016-08-15 09:45:00,64.57,64.76,64.53,64.73,23300.0,54.1857,54.3452,54.1521,54.32,23300.0
2016-08-15 09:50:00,64.76,64.78,64.65,64.73,16152.0,54.3452,54.3619,54.2528,54.32,16152.0
2016-08-15 09:55:00,64.74,64.85,64.72,64.73,22570.0,54.3284,54.4207,54.3116,54.32,22570.0
2016-08-15 10:00:00,64.77,64.85,64.73,64.73,11900.0,54.3535,54.4207,54.32,54.32,11900.0
2016-08-15 10:05:00,64.74,64.83,64.69,64.83,21166.0,54.3284,54.4039,54.2864,54.4039,21166.0
2016-08-15 10:10:00,64.83,64.89,64.8,64.87,30806.0,54.4039,54.4542,54.3787,54.4375,30806.0
2016-08-15 10:15:00,64.88,65.0,64.84,64.95,49044.0,54.4459,54.5466,54.4123,54.5046,49044.0
2016-08-15 10:20:00,64.95,64.95,64.86,64.94,13978.0,54.5046,54.5046,54.4291,54.4962,13978.0
2016-08-15 10:25:00,64.95,64.97,64.85,64.89,31690.0,54.5046,54.5214,54.4207,54.4542,31690.0
2016-08-15 10:30:00,64.9,64.99,64.85,64.91,12814.0,54.4626,54.5382,54.4207,54.471,12814.0
2016-08-15 10:35:00,64.92,64.93,64.87,64.89,13568.0,54.4794,54.4878,54.4375,54.4542,13568.0
2016-08-15 10:40:00,64.89,64.91,64.85,64.86,22677.0,54.4542,54.471,54.4207,54.4291,22677.0
2016-08-15 10:45:00,64.86,64.91,64.85,64.89,9445.0,54.4291,54.471,54.4207,54.4542,9445.0
2016-08-15 10:50:00,64.9,64.97,64.87,64.93,14407.0,54.4626,54.5214,54.4375,54.4878,14407.0
2016-08-15 10:55:00,64.93,64.95,64.89,64.95,10550.0,54.4878,54.5046,54.4542,54.5046,10550.0
2016-08-15 11:00:00,64.96,64.97,64.94,64.95,13618.0,54.513,54.5214,54.4962,54.5046,13618.0
2016-08-15 11:05:00,64.95,64.98,64.93,64.98,17287.0,54.5046,54.5298,54.4878,54.5298,17287.0
2016-08-15 11:10:00,64.97,65.06,64.96,65.03,24998.0,54.5214,54.5969,54.513,54.5717,24998.0
2016-08-15 11:15:00,65.04,65.11,65.03,65.06,26071.0,54.5801,54.6389,54.5717,54.5969,26071.0
2016-08-15 11:20:00,65.07,65.09,65.02,65.05,12987.0,54.6053,54.6221,54.5633,54.5885,12987.0
2016-08-15 11:25:00,65.05,65.08,64.94,64.95,7700.0,54.5885,54.6137,54.4962,54.5046,7700.0
2016-08-15 11:30:00,64.95,65.01,64.94,64.97,10843.0,54.5046,54.5549,54.4962,54.5214,10843.0
2016-08-15 11:35:00,64.97,65.03,64.96,64.98,11641.0,54.5214,54.5717,54.513,54.5298,11641.0
2016-08-15 11:40:00,64.99,65.01,64.97,64.99,7492.0,54.5382,54.5549,54.5214,54.5382,7492.0
2016-08-15 11:45:00,64.98,65.0,64.95,64.96,6317.0,54.5298,54.5466,54.5046,54.513,6317.0
2016-08-15 11:50:00,64.96,64.96,64.92,64.96,6582.0,54.513,54.513,54.4794,54.513,6582.0
2016-08-15 11:55:00,64.96,64.96,64.89,64.9,8079.0,54.513,54.513,54.4542,54.4626,8079.0
2016-08-15 12:00:00,64.9,64.93,64.89,64.93,8611.0,54.4626,54.4878,54.4542,54.4878,8611.0
2016-08-15 12:05:00,64.94,65.01,64.93,65.0,10600.0,54.4962,54.5549,54.4878,54.5466,10600.0
2016-08-15 12:10:00,65.0,65.02,64.98,65.02,8291.0,54.5466,54.5633,54.5298,54.5633,8291.0
2016-08-15 12:15:00,65.02,65.07,65.01,65.02,8799.0,54.5633,54.6053,54.5549,54.5633,8799.0
2016-08-15 12:20:00,65.01,65.09,65.01,65.08,8515.0,54.5549,54.6221,54.5549,54.6137,8515.0
2016-08-15 12:25:00,65.09,65.15,65.09,65.15,37109.0,54.6221,54.6724,54.6221,54.6724,37109.0
2016-08-15 12:30:00,65.15,65.25,65.13,65.22,33138.0,54.6724,54.7563,54.6556,54.7312,33138.0
2016-08-15 12:35:00,65.22,65.27,65.22,65.25,38496.0,54.7312,54.7731,54.7312,54.7563,38496.0
2016-08-15 12:40:00,65.25,65.28,65.22,65.27,20536.0,54.7563,54.7815,54.7312,54.7731,20536.0
2016-08-15 12:45:00,65.27,65.29,65.26,65.27,26006.0,54.7731,54.7899,54.7647,54.7731,26006.0
2016-08-15 12:50:00,65.27,65.28,65.27,65.28,14282.0,54.7731,54.7815,54.7731,54.7815,14282.0
2016-08-15 12:55:00,65.27,65.29,65.27,65.27,25057.0,54.7731,54.7899,54.7731,54.7731,25057.0
2016-08-15 13:00:00,65.27,65.32,65.25,65.29,39594.0,54.7731,54.8151,54.7563,54.7899,39594.0
2016-08-15 13:05:00,65.28,65.31,65.27,65.28,21570.0,54.7815,54.8067,54.7731,54.7815,21570.0
2016-08-15 13:10:00,65.28,65.32,65.28,65.31,23492.0,54.7815,54.8151,54.7815,54.8067,23492.0
2016-08-15 13:15:00,65.31,65.33,65.29,65.3,16069.0,54.8067,54.8235,54.7899,54.7983,16069.0
2016-08-15 13:20:00,65.3,65.38,65.3,65.34,30253.0,54.7983,54.8654,54.7983,54.8319,30253.0
2016-08-15 13:25:00,65.36,65.37,65.33,65.34,23836.0,54.8487,54.8571,54.8235,54.8319,23836.0
2016-08-15 13:30:00,65.35,65.36,65.32,65.33,10940.0,54.8403,54.8487,54.8151,54.8235,10940.0
2016-08-15 13:35:00,65.34,65.36,65.3,65.36,22576.0,54.8319,54.8487,54.7983,54.8487,22576.0
2016-08-15 13:40:00,65.36,65.4,65.35,65.39,14630.0,54.8487,54.8822,54.8403,54.8738,14630.0
2016-08-15 13:45:00,65.38,65.39,65.35,65.39,14340.0,54.8654,54.8738,54.8403,54.8738,14340.0
2016-08-15 13:50:00,65.38,65.43,65.37,65.41,81861.0,54.8654,54.9074,54.8571,54.8906,81861.0
2016-08-15 13:55:00,65.4,65.42,65.38,65.4,29266.0,54.8822,54.899,54.8654,54.8822,29266.0
2016-08-15 14:00:00,65.4,65.43,65.39,65.41,44052.0,54.8822,54.9074,54.8738,54.8906,44052.0
2016-08-15 14:05:00,65.41,65.45,65.4,65.41,11801.0,54.8906,54.9242,54.8822,54.8906,11801.0
2016-08-15 14:10:00,65.4,65.45,65.4,65.42,23097.0,54.8822,54.9242,54.8822,54.899,23097.0
2016-08-15 14:15:00,65.42,65.43,65.39,65.4,37381.0,54.899,54.9074,54.8738,54.8822,37381.0
2016-08-15 14:20:00,65.39,65.41,65.38,65.41,8067.0,54.8738,54.8906,54.8654,54.8906,8067.0
2016-08-15 14:25:00,65.41,65.43,65.4,65.41,13685.0,54.8906,54.9074,54.8822,54.8906,13685.0
2016-08-15 14:30:00,65.4,65.42,65.38,65.39,37322.0,54.8822,54.899,54.8654,54.8738,37322.0
2016-08-15 14:35:00,65.39,65.42,65.39,65.39,15813.0,54.8738,54.899,54.8738,54.8738,15813.0
2016-08-15 14:40:00,65.39,65.43,65.38,65.42,10663.0,54.8738,54.9074,54.8654,54.899,10663.0
2016-08-15 14:45:00,65.42,65.44,65.39,65.41,17333.0,54.899,54.9158,54.8738,54.8906,17333.0
2016-08-15 14:50:00,65.41,65.42,65.38,65.42,9380.0,54.8906,54.899,54.8654,54.899,9380.0
2016-08-15 14:55:00,65.42,65.45,65.4,65.44,22388.0,54.899,54.9242,54.8822,54.9158,22388.0
2016-08-15 15:00:00,65.44,65.44,65.4,65.44,25337.0,54.9158,54.9158,54.8822,54.9158,25337.0
2016-08-15 15:05:00,65.44,65.47,65.41,65.45,21699.0,54.9158,54.941,54.8906,54.9242,21699.0
2016-08-15 15:10:00,65.44,65.48,65.44,65.45,16405.0,54.9158,54.9494,54.9158,54.9242,16405.0
2016-08-15 15:15:00,65.44,65.49,65.42,65.45,41488.0,54.9158,54.9578,54.899,54.9242,41488.0
2016-08-15 15:20:00,65.45,65.46,65.41,65.45,30928.0,54.9242,54.9326,54.8906,54.9242,30928.0
2016-08-15 15:25:00,65.45,65.48,65.44,65.47,20629.0,54.9242,54.9494,54.9158,54.941,20629.0
2016-08-15 15:30:00,65.47,65.47,65.44,65.45,33031.0,54.941,54.941,54.9158,54.9242,33031.0
2016-08-15 15:35:00,65.45,65.46,65.39,65.39,38878.0,54.9242,54.9326,54.8738,54.8738,38878.0
2016-08-15 15:40:00,65.38,65.41,65.35,65.41,37341.0,54.8654,54.8906,54.8403,54.8906,37341.0
2016-08-15 15:45:00,65.41,65.41,65.32,65.36,31119.0,54.8906,54.8906,54.8151,54.8487,31119.0
2016-08-15 15:50:00,65.35,65.36,65.16,65.3,109785.0,54.8403,54.8487,54.6808,54.7983,109785.0
2016-08-15 15:55:00,65.3,65.31,65.24,65.28,219545.0,54.7983,54.8067,54.748,54.7815,219545.0
2016-08-16 09:30:00,65.15,65.15,64.7,64.82,32130.0,54.6724,54.6724,54.2948,54.3955,32130.0
2016-08-16 09:35:00,64.85,64.94,64.72,64.94,16024.0,54.4207,54.4962,54.3116,54.4962,16024.0
2016-08-16 09:40:00,64.94,64.96,64.75,64.81,10947.0,54.4962,54.513,54.3368,54.3871,10947.0
2016-08-16 09:45:00,64.79,64.83,64.66,64.68,18476.0,54.3703,54.4039,54.2612,54.278,18476.0
2016-08-16 09:50:00,64.68,64.92,64.68,64.91,14740.0,54.278,54.4794,54.278,54.471,14740.0
2016-08-16 09:55:00,64.91,65.0,64.83,64.95,11383.0,54.471,54.5466,54.4039,54.5046,11383.0
2016-08-16 10:00:00,64.95,65.13,64.95,65.13,15532.0,54.5046,54.6556,54.5046,54.6556,15532.0
2016-08-16 10:05:00,65.12,65.15,65.09,65.12,10984.0,54.6473,54.6724,54.6221,54.6473,10984.0
2016-08-16 10:10:00,65.12,65.14,65.02,65.04,12279.0,54.6473,54.664,54.5633,54.5801,12279.0
2016-08-16 10:15:00,65.04,65.09,65.0,65.05,15865.0,54.5801,54.6221,54.5466,54.5885,15865.0
2016-08-16 10:20:00,65.05,65.06,64.98,64.99,25925.0,54.5885,54.5969,54.5298,54.5382,25925.0
2016-08-16 10:25:00,65.01,65.01,64.84,64.86,15250.0,54.5549,54.5549,54.4123,54.4291,15250.0
2016-08-16 10:30:00,64.86,64.94,64.86,64.9,11567.0,54.4291,54.4962,54.4291,54.4626,11567.0
2016-08-16 10:35:00,64.91,65.04,64.88,65.0,30021.0,54.471,54.5801,54.4459,54.5466,30021.0
2016-08-16 10:40:00,65.01,65.04,64.95,65.02,43811.0,54.5549,54.5801,54.5046,54.5633,43811.0
2016-08-16 10:45:00,65.02,65.04,64.99,65.0,29227.0,54.5633,54.5801,54.5382,54.5466,29227.0
2016-08-16 10:50:00,65.0,65.01,64.85,64.98,36561.0,54.5466,54.5549,54.4207,54.5298,36561.0
2016-08-16 10:55:00,64.98,65.03,64.97,65.0,35263.0,54.5298,54.5717,54.5214,54.5466,35263.0
2016-08-16 11:00:00,64.99,64.99,64.89,64.95,14674.0,54.5382,54.5382,54.4542,54.5046,14674.0
2016-08-16 11:05:00,64.95,64.95,64.88,64.88,76085.0,54.5046,54.5046,54.4459,54.4459,76085.0
2016-08-16 11:10:00,64.87,64.93,64.85,64.87,27202.0,54.4375,54.4878,54.4207,54.4375,27202.0
2016-08-16 11:15:00,64.88,65.02,64.86,65.01,80784.0,54.4459,54.5633,54.4291,54.5549,80784.0
2016-08-16 11:20:00,65.01,65.02,64.88,64.93,15599.0,54.5549,54.5633,54.4459,54.4878,15599.0
2016-08-16 11:25:00,64.94,64.97,64.91,64.93,37307.0,54.4962,54.5214,54.471,54.4878,37307.0
2016-08-16 11:30:00,64.93,64.93,64.63,64.66,51249.0,54.4878,54.4878,54.2361,54.2612,51249.0
2016-08-16 11:35:00,64.65,64.76,64.59,64.71,36527.0,54.2528,54.3452,54.2025,54.3032,36527.0
2016-08-16 11:40:00,64.71,64.79,64.71,64.74,6615.0,54.3032,54.3703,54.3032,54.3284,6615.0
2016-08-16 11:45:00,64.75,64.81,64.73,64.8,7411.0,54.3368,54.3871,54.32,54.3787,7411.0
2016-08-16 11:50:00,64.81,64.82,64.75,64.79,14590.0,54.3871,54.3955,54.3368,54.3703,14590.0
2016-08-16 11:55:00,64.79,64.85,64.78,64.81,14625.0,54.3703,54.4207,54.3619,54.3871,14625.0
2016-08-16 12:00:00,64.82,64.88,64.8,64.85,6361.0,54.3955,54.4459,54.3787,54.4207,6361.0
2016-08-16 12:05:00,64.85,64.86,64.84,64.84,4370.0,54.4207,54.4291,54.4123,54.4123,4370.0
2016-08-16 12:10:00,64.85,64.89,64.85,64.89,10928.0,54.4207,54.4542,54.4207,54.4542,10928.0
2016-08-16 12:15:00,64.89,64.92,64.87,64.88,22368.0,54.4542,54.4794,54.4375,54.4459,22368.0
2016-08-16 12:20:00,64.88,64.95,64.88,64.95,8140.0,54.4459,54.5046,54.4459,54.5046,8140.0
2016-08-16 12:25:00,64.95,64.96,64.86,64.94,10481.0,54.5046,54.513,54.4291,54.4962,10481.0
2016-08-16 12:30:00,64.93,64.93,64.89,64.91,8548.0,54.4878,54.4878,54.4542,54.471,8548.0
2016-08-16 12:35:00,64.92,64.96,64.91,64.96,6063.0,54.4794,54.513,54.471,54.513,6063.0
2016-08-16 12:40:00,64.97,64.98,64.95,64.98,6851.0,54.5214,54.5298,54.5046,54.5298,6851.0
2016-08-16 12:45:00,64.98,65.0,64.96,64.96,14184.0,54.5298,54.5466,54.513,54.513,14184.0
2016-08-16 12:50:00,64.95,64.96,64.9,64.92,25284.0,54.5046,54.513,54.4626,54.4794,25284.0
2016-08-16 12:55:00,64.91,64.93,64.9,64.92,24180.0,54.471,54.4878,54.4626,54.4794,24180.0
2016-08-16 13:00:00,64.91,64.91,64.87,64.89,20442.0,54.471,54.471,54.4375,54.4542,20442.0
2016-08-16 13:05:00,64.88,64.89,64.83,64.87,38765.0,54.4459,54.4542,54.4039,54.4375,38765.0
2016-08-16 13:10:00,64.87,64.88,64.82,64.85,15620.0,54.4375,54.4459,54.3955,54.4207,15620.0
2016-08-16 13:15:00,64.84,64.87,64.81,64.83,17357.0,54.4123,54.4375,54.3871,54.4039,17357.0
2016-08-16 13:20:00,64.84,64.88,64.82,64.88,8807.0,54.4123,54.4459,54.3955,54.4459,8807.0
2016-08-16 13:25:00,64.86,64.86,64.8,64.84,8211.0,54.4291,54.4291,54.3787,54.4123,8211.0
2016-08-16 13:30:00,64.84,64.9,64.79,64.9,9500.0,54.4123,54.4626,54.3703,54.4626,9500.0
2016-08-16 13:35:00,64.88,64.93,64.85,64.93,10774.0,54.4459,54.4878,54.4207,54.4878,10774.0
2016-08-16 13:40:00,64.92,64.94,64.89,64.91,7569.0,54.4794,54.4962,54.4542,54.471,7569.0
2016-08-16 13:45:00,64.91,64.98,64.91,64.96,8697.0,54.471,54.5298,54.471,54.513,8697.0
2016-08-16 13:50:00,64.97,64.97,64.9,64.9,16076.0,54.5214,54.5214,54.4626,54.4626,16076.0
2016-08-16 13:55:00,64.9,64.91,64.85,64.9,36455.0,54.4626,54.471,54.4207,54.4626,36455.0
2016-08-16 14:00:00,64.9,64.94,64.79,64.89,66709.0,54.4626,54.4962,54.3703,54.4542,66709.0
2016-08-16 14:05:00,64.9,64.97,64.89,64.93,10078.0,54.4626,54.5214,54.4542,54.4878,10078.0
2016-08-16 14:10:00,64.95,64.97,64.89,64.89,21585.0,54.5046,54.5214,54.4542,54.4542,21585.0
2016-08-16 14:15:00,64.88,64.88,64.8,64.86,17192.0,54.4459,54.4459,54.3787,54.4291,17192.0
2016-08-16 14:20:00,64.84,64.89,64.8,64.86,10796.0,54.4123,54.4542,54.3787,54.4291,10796.0
2016-08-16 14:25:00,64.86,64.88,64.81,64.82,17320.0,54.4291,54.4459,54.3871,54.3955,17320.0
2016-08-16 14:30:00,64.82,64.87,64.81,64.85,26770.0,54.3955,54.4375,54.3871,54.4207,26770.0
2016-08-16 14:35:00,64.85,64.89,64.85,64.87,13384.0,54.4207,54.4542,54.4207,54.4375,13384.0
2016-08-16 14:40:00,64.87,64.9,64.84,64.89,23871.0,54.4375,54.4626,54.4123,54.4542,23871.0
2016-08-16 14:45:00,64.88,64.89,64.83,64.87,38881.0,54.4459,54.4542,54.4039,54.4375,38881.0
2016-08-16 14:50:00,64.86,64.9,64.83,64.88,28435.0,54.4291,54.4626,54.4039,54.4459,28435.0
2016-08-16 14:55:00,64.87,64.95,64.86,64.94,12572.0,54.4375,54.5046,54.4291,54.4962,12572.0
2016-08-16 15:00:00,64.95,64.96,64.89,64.9,27119.0,54.5046,54.513,54.4542,54.4626,27119.0
2016-08-16 15:05:00,64.9,64.94,64.89,64.92,20971.0,54.4626,54.4962,54.4542,54.4794,20971.0
2016-08-16 15:10:00,64.93,64.93,64.88,64.89,42520.0,54.4878,54.4878,54.4459,54.4542,42520.0
2016-08-16 15:15:00,64.89,64.92,64.89,64.89,33095.0,54.4542,54.4794,54.4542,54.4542,33095.0
2016-08-16 15:20:00,64.89,64.96,64.89,64.93,53822.0,54.4542,54.513,54.4542,54.4878,53822.0
2016-08-16 15:25:00,64.94,64.96,64.92,64.94,26143.0,54.4962,54.513,54.4794,54.4962,26143.0
2016-08-16 15:30:00,64.94,64.98,64.93,64.94,38747.0,54.4962,54.5298,54.4878,54.4962,38747.0
2016-08-16 15:35:00,64.93,64.96,64.92,64.93,46084.0,54.4878,54.513,54.4794,54.4878,46084.0
2016-08-16 15:40:00,64.93,64.95,64.85,64.86,41447.0,54.4878,54.5046,54.4207,54.4291,41447.0
2016-08-16 15:45:00,64.87,64.94,64.87,64.93,29786.0,54.4375,54.4962,54.4375,54.4878,29786.0
2016-08-16 15:50:00,64.93,64.95,64.84,64.93,123031.0,54.4878,54.5046,54.4123,54.4878,123031.0
2016-08-16 15:55:00,64.93,64.95,64.86,64.89,165209.0,54.4878,54.5046,54.4291,54.4542,165209.0
2016-08-17 09:30:00,64.26,64.84,63.3,63.82,139569.0,53.9256,54.4123,53.12,53.5563,139569.0
2016-08-17 09:35:00,63.86,64.0,63.41,63.96,86609.0,53.5899,53.7074,53.2123,53.6738,86609.0
2016-08-17 09:40:00,63.96,64.0,63.51,63.96,116351.0,53.6738,53.7074,53.2962,53.6738,116351.0
2016-08-17 09:45:00,63.94,64.37,63.82,64.37,75062.0,53.657,54.0179,53.5563,54.0179,75062.0
2016-08-17 09:50:00,64.37,64.37,63.62,63.97,49081.0,54.0179,54.0179,53.3885,53.6822,49081.0
2016-08-17 09:55:00,64.0,64.01,63.71,63.77,38050.0,53.7074,53.7158,53.464,53.5144,38050.0
2016-08-17 10:00:00,63.77,63.85,63.56,63.74,64772.0,53.5144,53.5815,53.3381,53.4892,64772.0
2016-08-17 10:05:00,63.75,63.85,63.6,63.71,54109.0,53.4976,53.5815,53.3717,53.464,54109.0
2016-08-17 10:10:00,63.7,63.73,63.42,63.68,118779.0,53.4556,53.4808,53.2207,53.4388,118779.0
2016-08-17 10:15:00,63.71,63.76,63.61,63.63,26780.0,53.464,53.506,53.3801,53.3969,26780.0
2016-08-17 10:20:00,63.63,63.95,63.62,63.86,48058.0,53.3969,53.6654,53.3885,53.5899,48058.0
2016-08-17 10:25:00,63.85,64.02,63.82,63.83,66745.0,53.5815,53.7242,53.5563,53.5647,66745.0
2016-08-17 10:30:00,63.84,63.9,63.75,63.85,22722.0,53.5731,53.6235,53.4976,53.5815,22722.0
2016-08-17 10:35:00,63.85,63.88,63.78,63.79,25368.0,53.5815,53.6067,53.5228,53.5311,25368.0
2016-08-17 10:40:00,63.79,63.79,63.63,63.69,41036.0,53.5311,53.5311,53.3969,53.4472,41036.0
2016-08-17 10:45:00,63.69,63.94,63.66,63.9,50095.0,53.4472,53.657,53.4221,53.6235,50095.0
2016-08-17 10:50:00,63.9,63.91,63.78,63.8,14667.0,53.6235,53.6319,53.5228,53.5395,14667.0
2016-08-17 10:55:00,63.78,63.78,63.69,63.76,11302.0,53.5228,53.5228,53.4472,53.506,11302.0
2016-08-17 11:00:00,63.76,63.83,63.62,63.63,22909.0,53.506,53.5647,53.3885,53.3969,22909.0
2016-08-17 11:05:00,63.64,63.68,63.58,63.68,20530.0,53.4053,53.4388,53.3549,53.4388,20530.0
2016-08-17 11:10:00,63.68,63.9,63.68,63.9,27141.0,53.4388,53.6235,53.4388,53.6235,27141.0
2016-08-17 11:15:00,63.88,63.88,63.74,63.74,23974.0,53.6067,53.6067,53.4892,53.4892,23974.0
2016-08-17 11:20:00,63.73,63.73,63.62,63.65,12641.0,53.4808,53.4808,53.3885,53.4137,12641.0
2016-08-17 11:25:00,63.64,63.7,63.53,63.55,54139.0,53.4053,53.4556,53.313,53.3297,54139.0
2016-08-17 11:30:00,63.55,63.57,63.38,63.4,30373.0,53.3297,53.3465,53.1871,53.2039,30373.0
2016-08-17 11:35:00,63.39,63.46,63.37,63.39,50972.0,53.1955,53.2542,53.1787,53.1955,50972.0
2016-08-17 11:40:00,63.39,63.48,63.34,63.45,20462.0,53.1955,53.271,53.1535,53.2458,20462.0
2016-08-17 11:45:00,63.45,63.47,63.29,63.29,16625.0,53.2458,53.2626,53.1116,53.1116,16625.0
2016-08-17 11:50:00,63.29,63.33,63.19,63.21,36817.0,53.1116,53.1451,53.0276,53.0444,36817.0
2016-08-17 11:55:00,63.21,63.37,63.16,63.35,36876.0,53.0444,53.1787,53.0025,53.1619,36876.0
2016-08-17 12:00:00,63.37,63.51,63.37,63.48,21404.0,53.1787,53.2962,53.1787,53.271,21404.0
2016-08-17 12:05:00,63.49,63.55,63.49,63.55,16397.0,53.2794,53.3297,53.2794,53.3297,16397.0
2016-08-17 12:10:00,63.53,63.57,63.44,63.44,27858.0,53.313,53.3465,53.2374,53.2374,27858.0
2016-08-17 12:15:00,63.43,63.57,63.41,63.55,22011.0,53.229,53.3465,53.2123,53.3297,22011.0
2016-08-17 12:20:00,63.56,63.69,63.55,63.67,16855.0,53.3381,53.4472,53.3297,53.4304,16855.0
2016-08-17 12:25:00,63.69,63.71,63.67,63.69,11647.0,53.4472,53.464,53.4304,53.4472,11647.0
2016-08-17 12:30:00,63.69,63.69,63.6,63.65,13000.0,53.4472,53.4472,53.3717,53.4137,13000.0
2016-08-17 12:35:00,63.65,63.67,63.6,63.65,14121.0,53.4137,53.4304,53.3717,53.4137,14121.0
2016-08-17 12:40:00,63.64,63.64,63.58,63.6,13235.0,53.4053,53.4053,53.3549,53.3717,13235.0
2016-08-17 12:45:00,63.61,63.8,63.58,63.76,24968.0,53.3801,53.5395,53.3549,53.506,24968.0
2016-08-17 12:50:00,63.8,63.85,63.8,63.82,13834.0,53.5395,53.5815,53.5395,53.5563,13834.0
2016-08-17 12:55:00,63.83,63.94,63.83,63.94,54987.0,53.5647,53.657,53.5647,53.657,54987.0
2016-08-17 13:00:00,63.93,63.96,63.88,63.96,13619.0,53.6486,53.6738,53.6067,53.6738,13619.0
2016-08-17 13:05:00,63.96,63.96,63.87,63.88,14505.0,53.6738,53.6738,53.5983,53.6067,14505.0
2016-08-17 13:10:00,63.88,63.88,63.79,63.84,13693.0,53.6067,53.6067,53.5311,53.5731,13693.0
2016-08-17 13:15:00,63.85,63.9,63.85,63.85,20721.0,53.5815,53.6235,53.5815,53.5815,20721.0
2016-08-17 13:20:00,63.85,63.85,63.78,63.82,7979.0,53.5815,53.5815,53.5228,53.5563,7979.0
2016-08-17 13:25:00,63.81,63.87,63.81,63.86,18658.0,53.5479,53.5983,53.5479,53.5899,18658.0
2016-08-17 13:30:00,63.87,63.88,63.84,63.88,10624.0,53.5983,53.6067,53.5731,53.6067,10624.0
2016-08-17 13:35:00,63.87,63.97,63.85,63.93,20293.0,53.5983,53.6822,53.5815,53.6486,20293.0
2016-08-17 13:40:00,63.94,63.96,63.87,63.87,9382.0,53.657,53.6738,53.5983,53.5983,9382.0
2016-08-17 13:45:00,63.88,63.95,63.87,63.87,51166.0,53.6067,53.6654,53.5983,53.5983,51166.0
2016-08-17 13:50:00,63.88,63.91,63.76,63.81,14496.0,53.6067,53.6319,53.506,53.5479,14496.0
2016-08-17 13:55:00,63.8,63.83,63.76,63.78,6925.0,53.5395,53.5647,53.506,53.5228,6925.0
2016-08-17 14:00:00,63.8,63.86,63.68,63.85,25262.0,53.5395,53.5899,53.4388,53.5815,25262.0
2016-08-17 14:05:00,63.83,63.9,63.77,63.86,12543.0,53.5647,53.6235,53.5144,53.5899,12543.0
2016-08-17 14:10:00,63.86,64.07,63.86,64.0,27099.0,53.5899,53.7661,53.5899,53.7074,27099.0
2016-08-17 14:15:00,64.0,64.02,63.88,63.89,9412.0,53.7074,53.7242,53.6067,53.6151,9412.0
2016-08-17 14:20:00,63.89,63.91,63.85,63.85,11437.0,53.6151,53.6319,53.5815,53.5815,11437.0
2016-08-17 14:25:00,63.87,63.93,63.86,63.9,23815.0,53.5983,53.6486,53.5899,53.6235,23815.0
2016-08-17 14:30:00,63.9,63.9,63.79,63.9,15373.0,53.6235,53.6235,53.5311,53.6235,15373.0
2016-08-17 14:35:00,63.9,63.91,63.83,63.89,16382.0,53.6235,53.6319,53.5647,53.6151,16382.0
2016-08-17 14:40:00,63.89,63.92,63.88,63.88,10580.0,53.6151,53.6402,53.6067,53.6067,10580.0
2016-08-17 14:45:00,63.88,63.96,63.87,63.87,14547.0,53.6067,53.6738,53.5983,53.5983,14547.0
2016-08-17 14:50:00,63.87,63.87,63.8,63.82,13031.0,53.5983,53.5983,53.5395,53.5563,13031.0
2016-08-17 14:55:00,63.83,63.87,63.82,63.85,4900.0,53.5647,53.5983,53.5563,53.5815,4900.0
2016-08-17 15:00:00,63.86,63.88,63.78,63.82,16855.0,53.5899,53.6067,53.5228,53.5563,16855.0
2016-08-17 15:05:00,63.81,63.84,63.72,63.74,16069.0,53.5479,53.5731,53.4724,53.4892,16069.0
2016-08-17 15:10:00,63.76,63.8,63.7,63.79,26358.0,53.506,53.5395,53.4556,53.5311,26358.0
2016-08-17 15:15:00,63.81,63.88,63.78,63.87,17826.0,53.5479,53.6067,53.5228,53.5983,17826.0
2016-08-17 15:20:00,63.87,63.92,63.84,63.92,20111.0,53.5983,53.6402,53.5731,53.6402,20111.0
2016-08-17 15:25:00,63.94,64.02,63.93,63.99,29756.0,53.657,53.7242,53.6486,53.699,29756.0
2016-08-17 15:30:00,63.99,64.07,63.98,64.07,53349.0,53.699,53.7661,53.6906,53.7661,53349.0
2016-08-17 15:35:00,64.07,64.2,64.07,64.19,37889.0,53.7661,53.8752,53.7661,53.8668,37889.0
2016-08-17 15:40:00,64.2,64.2,64.11,64.17,57064.0,53.8752,53.8752,53.7997,53.85,57064.0
2016-08-17 15:45:00,64.18,64.19,64.16,64.17,52625.0,53.8584,53.8668,53.8416,53.85,52625.0
2016-08-17 15:50:00,64.17,64.2,64.16,64.19,130037.0,53.85,53.8752,53.8416,53.8668,130037.0
2016-08-17 15:55:00,64.18,64.24,64.12,64.2,204495.0,53.8584,53.9088,53.8081,53.8752,204495.0
2016-08-18 09:30:00,64.3,64.85,63.99,64.48,66190.0,53.9591,54.4207,53.699,54.1102,66190.0
2016-08-18 09:35:00,64.48,64.64,64.42,64.49,21664.0,54.1102,54.2445,54.0598,54.1186,21664.0
2016-08-18 09:40:00,64.48,64.48,64.2,64.42,27711.0,54.1102,54.1102,53.8752,54.0598,27711.0
2016-08-18 09:45:00,64.43,64.43,64.16,64.29,24246.0,54.0682,54.0682,53.8416,53.9507,24246.0
2016-08-18 09:50:00,64.3,64.46,64.3,64.44,13614.0,53.9591,54.0934,53.9591,54.0766,13614.0
2016-08-18 09:55:00,64.44,64.53,64.42,64.49,18709.0,54.0766,54.1521,54.0598,54.1186,18709.0
2016-08-18 10:00:00,64.49,64.52,64.36,64.5,16214.0,54.1186,54.1437,54.0095,54.127,16214.0
2016-08-18 10:05:00,64.5,64.51,64.32,64.33,18322.0,54.127,54.1354,53.9759,53.9843,18322.0
2016-08-18 10:10:00,64.34,64.43,64.31,64.41,9715.0,53.9927,54.0682,53.9675,54.0514,9715.0
2016-08-18 10:15:00,64.41,64.46,64.39,64.4,7160.0,54.0514,54.0934,54.0347,54.043,7160.0
2016-08-18 10:20:00,64.41,64.44,64.29,64.31,12851.0,54.0514,54.0766,53.9507,53.9675,12851.0
2016-08-18 10:25:00,64.31,64.32,64.2,64.26,55778.0,53.9675,53.9759,53.8752,53.9256,55778.0
2016-08-18 10:30:00,64.25,64.36,64.25,64.36,11227.0,53.9172,54.0095,53.9172,54.0095,11227.0
2016-08-18 10:35:00,64.37,64.4,64.33,64.4,26269.0,54.0179,54.043,53.9843,54.043,26269.0
2016-08-18 10:40:00,64.4,64.4,64.31,64.32,14827.0,54.043,54.043,53.9675,53.9759,14827.0
2016-08-18 10:45:00,64.32,64.35,64.26,64.34,22869.0,53.9759,54.0011,53.9256,53.9927,22869.0
2016-08-18 10:50:00,64.35,64.42,64.35,64.38,27828.0,54.0011,54.0598,54.0011,54.0263,27828.0
2016-08-18 10:55:00,64.38,64.42,64.33,64.34,18520.0,54.0263,54.0598,53.9843,53.9927,18520.0
2016-08-18 11:00:00,64.34,64.35,64.23,64.28,18151.0,53.9927,54.0011,53.9004,53.9423,18151.0
2016-08-18 11:05:00,64.27,64.31,64.23,64.31,12904.0,53.934,53.9675,53.9004,53.9675,12904.0
2016-08-18 11:10:00,64.31,64.35,64.24,64.26,13665.0,53.9675,54.0011,53.9088,53.9256,13665.0
2016-08-18 11:15:00,64.26,64.26,64.19,64.22,12009.0,53.9256,53.9256,53.8668,53.892,12009.0
2016-08-18 11:20:00,64.23,64.33,64.2,64.33,17030.0,53.9004,53.9843,53.8752,53.9843,17030.0
2016-08-18 11:25:00,64.33,64.38,64.28,64.36,70118.0,53.9843,54.0263,53.9423,54.0095,70118.0
2016-08-18 11:30:00,64.35,64.4,64.3,64.38,10326.0,54.0011,54.043,53.9591,54.0263,10326.0
2016-08-18 11:35:00,64.38,64.39,64.3,64.3,10300.0,54.0263,54.0347,53.9591,53.9591,10300.0
2016-08-18 11:40:00,64.31,64.34,64.27,64.3,36903.0,53.9675,53.9927,53.934,53.9591,36903.0
2016-08-18 11:45:00,64.3,64.31,64.26,64.26,10447.0,53.9591,53.9675,53.9256,53.9256,10447.0
2016-08-18 11:50:00,64.25,64.29,64.24,64.24,8799.0,53.9172,53.9507,53.9088,53.9088,8799.0
2016-08-18 11:55:00,64.24,64.27,64.23,64.25,12922.0,53.9088,53.934,53.9004,53.9172,12922.0
2016-08-18 12:00:00,64.24,64.24,64.15,64.16,12202.0,53.9088,53.9088,53.8333,53.8416,12202.0
2016-08-18 12:05:00,64.17,64.2,64.16,64.16,12910.0,53.85,53.8752,53.8416,53.8416,12910.0
2016-08-18 12:10:00,64.16,64.16,64.08,64.09,19978.0,53.8416,53.8416,53.7745,53.7829,19978.0
2016-08-18 12:15:00,64.09,64.11,64.06,64.06,11118.0,53.7829,53.7997,53.7577,53.7577,11118.0
2016-08-18 12:20:00,64.06,64.07,64.0,64.04,42557.0,53.7577,53.7661,53.7074,53.7409,42557.0
2016-08-18 12:25:00,64.03,64.07,63.99,63.99,16167.0,53.7326,53.7661,53.699,53.699,16167.0
2016-08-18 12:30:00,63.97,63.98,63.85,63.86,22366.0,53.6822,53.6906,53.5815,53.5899,22366.0
2016-08-18 12:35:00,63.85,63.88,63.75,63.88,28170.0,53.5815,53.6067,53.4976,53.6067,28170.0
2016-08-18 12:40:00,63.9,64.0,63.87,64.0,17986.0,53.6235,53.7074,53.5983,53.7074,17986.0
2016-08-18 12:45:00,63.99,64.0,63.92,63.92,11892.0,53.699,53.7074,53.6402,53.6402,11892.0
2016-08-18 12:50:00,63.93,63.96,63.91,63.96,10344.0,53.6486,53.6738,53.6319,53.6738,10344.0
2016-08-18 12:55:00,63.94,63.97,63.91,63.92,10926.0,53.657,53.6822,53.6319,53.6402,10926.0
2016-08-18 13:00:00,63.92,63.99,63.91,63.97,16747.0,53.6402,53.699,53.6319,53.6822,16747.0
2016-08-18 13:05:00,63.97,64.02,63.93,63.95,13450.0,53.6822,53.7242,53.6486,53.6654,13450.0
2016-08-18 13:10:00,63.95,64.01,63.95,63.99,10974.0,53.6654,53.7158,53.6654,53.699,10974.0
2016-08-18 13:15:00,64.0,64.03,63.98,64.03,3899.0,53.7074,53.7326,53.6906,53.7326,3899.0
2016-08-18 13:20:00,64.03,64.03,63.98,63.99,13217.0,53.7326,53.7326,53.6906,53.699,13217.0
2016-08-18 13:25:00,63.98,64.01,63.95,63.99,13769.0,53.6906,53.7158,53.6654,53.699,13769.0
2016-08-18 13:30:00,64.0,64.1,63.99,64.09,22383.0,53.7074,53.7913,53.699,53.7829,22383.0
2016-08-18 13:35:00,64.08,64.16,64.08,64.16,8277.0,53.7745,53.8416,53.7745,53.8416,8277.0
2016-08-18 13:40:00,64.16,64.2,64.16,64.2,5546.0,53.8416,53.8752,53.8416,53.8752,5546.0
2016-08-18 13:45:00,64.2,64.21,64.14,64.17,29042.0,53.8752,53.8836,53.8249,53.85,29042.0
2016-08-18 13:50:00,64.16,64.21,64.13,64.16,15779.0,53.8416,53.8836,53.8165,53.8416,15779.0
2016-08-18 13:55:00,64.16,64.17,64.13,64.14,10150.0,53.8416,53.85,53.8165,53.8249,10150.0
2016-08-18 14:00:00,64.14,64.15,64.05,64.13,39654.0,53.8249,53.8333,53.7493,53.8165,39654.0
2016-08-18 14:05:00,64.12,64.15,64.06,64.12,9843.0,53.8081,53.8333,53.7577,53.8081,9843.0
2016-08-18 14:10:00,64.12,64.12,64.06,64.06,8046.0,53.8081,53.8081,53.7577,53.7577,8046.0
2016-08-18 14:15:00,64.07,64.15,64.07,64.13,18624.0,53.7661,53.8333,53.7661,53.8165,18624.0
2016-08-18 14:20:00,64.13,64.14,64.09,64.1,7912.0,53.8165,53.8249,53.7829,53.7913,7912.0
2016-08-18 14:25:00,64.11,64.13,64.08,64.08,12519.0,53.7997,53.8165,53.7745,53.7745,12519.0
2016-08-18 14:30:00,64.08,64.11,64.05,64.08,13915.0,53.7745,53.7997,53.7493,53.7745,13915.0
2016-08-18 14:35:00,64.08,64.1,64.04,64.06,9828.0,53.7745,53.7913,53.7409,53.7577,9828.0
2016-08-18 14:40:00,64.06,64.11,64.05,64.11,6901.0,53.7577,53.7997,53.7493,53.7997,6901.0
2016-08-18 14:45:00,64.11,64.11,64.08,64.09,4223.0,53.7997,53.7997,53.7745,53.7829,4223.0
2016-08-18 14:50:00,64.09,64.09,64.07,64.07,13015.0,53.7829,53.7829,53.7661,53.7661,13015.0
2016-08-18 14:55:00,64.06,64.06,64.01,64.03,17380.0,53.7577,53.7577,53.7158,53.7326,17380.0
2016-08-18 15:00:00,64.02,64.06,64.01,64.05,13742.0,53.7242,53.7577,53.7158,53.7493,13742.0
2016-08-18 15:05:00,64.05,64.12,64.04,64.12,18699.0,53.7493,53.8081,53.7409,53.8081,18699.0
2016-08-18 15:10:00,64.13,64.13,64.08,64.09,12332.0,53.8165,53.8165,53.7745,53.7829,12332.0
2016-08-18 15:15:00,64.08,64.13,64.06,64.13,25168.0,53.7745,53.8165,53.7577,53.8165,25168.0
2016-08-18 15:20:00,64.14,64.16,64.09,64.12,26282.0,53.8249,53.8416,53.7829,53.8081,26282.0
2016-08-18 15:25:00,64.12,64.12,64.07,64.08,14275.0,53.8081,53.8081,53.7661,53.7745,14275.0
2016-08-18 15:30:00,64.08,64.08,64.01,64.02,24906.0,53.7745,53.7745,53.7158,53.7242,24906.0
2016-08-18 15:35:00,64.02,64.02,63.95,63.97,57920.0,53.7242,53.7242,53.6654,53.6822,57920.0
2016-08-18 15:40:00,63.97,64.02,63.97,64.02,30410.0,53.6822,53.7242,53.6822,53.7242,30410.0
2016-08-18 15:45:00,64.02,64.02,64.0,64.01,20871.0,53.7242,53.7242,53.7074,53.7158,20871.0
2016-08-18 15:50:00,64.01,64.09,64.01,64.09,61888.0,53.7158,53.7829,53.7158,53.7829,61888.0
2016-08-18 15:55:00,64.09,64.14,64.05,64.13,130941.0,53.7829,53.8249,53.7493,53.8165,130941.0
2016-08-19 09:30:00,63.92,64.06,63.9,64.05,119318.0,53.6402,53.7577,53.6235,53.7493,119318.0
2016-08-19 09:35:00,64.07,64.08,63.93,63.95,18599.0,53.7661,53.7745,53.6486,53.6654,18599.0
2016-08-19 09:40:00,63.96,64.0,63.88,63.91,37621.0,53.6738,53.7074,53.6067,53.6319,37621.0
2016-08-19 09:45:00,63.91,63.96,63.83,63.95,23262.0,53.6319,53.6738,53.5647,53.6654,23262.0
2016-08-19 09:50:00,63.95,64.08,63.95,64.05,16281.0,53.6654,53.7745,53.6654,53.7493,16281.0
2016-08-19 09:55:00,64.04,64.15,64.03,64.1,18289.0,53.7409,53.8333,53.7326,53.7913,18289.0
2016-08-19 10:00:00,64.09,64.14,64.04,64.08,24241.0,53.7829,53.8249,53.7409,53.7745,24241.0
2016-08-19 10:05:00,64.09,64.26,64.09,64.22,10736.0,53.7829,53.9256,53.7829,53.892,10736.0
2016-08-19 10:10:00,64.22,64.24,64.19,64.21,14089.0,53.892,53.9088,53.8668,53.8836,14089.0
2016-08-19 10:15:00,64.2,64.26,64.2,64.26,12621.0,53.8752,53.9256,53.8752,53.9256,12621.0
2016-08-19 10:20:00,64.27,64.5,64.26,64.45,26293.0,53.934,54.127,53.9256,54.085,26293.0
2016-08-19 10:25:00,64.47,64.54,64.47,64.5,28448.0,54.1018,54.1605,54.1018,54.127,28448.0
2016-08-19 10:30:00,64.51,64.58,64.48,64.49,11394.0,54.1354,54.1941,54.1102,54.1186,11394.0
2016-08-19 10:35:00,64.5,64.5,64.4,64.42,14825.0,54.127,54.127,54.043,54.0598,14825.0
2016-08-19 10:40:00,64.43,64.43,64.35,64.36,18922.0,54.0682,54.0682,54.0011,54.0095,18922.0
2016-08-19 10:45:00,64.35,64.35,64.3,64.31,18219.0,54.0011,54.0011,53.9591,53.9675,18219.0
2016-08-19 10:50:00,64.31,64.31,64.22,64.26,28937.0,53.9675,53.9675,53.892,53.9256,28937.0
2016-08-19 10:55:00,64.25,64.26,64.2,64.23,23497.0,53.9172,53.9256,53.8752,53.9004,23497.0
2016-08-19 11:00:00,64.23,64.31,64.23,64.28,19863.0,53.9004,53.9675,53.9004,53.9423,19863.0
2016-08-19 11:05:00,64.29,64.31,64.27,64.3,9517.0,53.9507,53.9675,53.934,53.9591,9517.0
2016-08-19 11:10:00,64.3,64.41,64.28,64.41,12891.0,53.9591,54.0514,53.9423,54.0514,12891.0
2016-08-19 11:15:00,64.41,64.43,64.4,64.41,11781.0,54.0514,54.0682,54.043,54.0514,11781.0
2016-08-19 11:20:00,64.42,64.45,64.42,64.43,7021.0,54.0598,54.085,54.0598,54.0682,7021.0
2016-08-19 11:25:00,64.43,64.49,64.43,64.45,10566.0,54.0682,54.1186,54.0682,54.085,10566.0
2016-08-19 11:30:00,64.45,64.46,64.38,64.38,9651.0,54.085,54.0934,54.0263,54.0263,9651.0
2016-08-19 11:35:00,64.36,64.4,64.34,64.37,11580.0,54.0095,54.043,53.9927,54.0179,11580.0
2016-08-19 11:40:00,64.38,64.42,64.29,64.3,38604.0,54.0263,54.0598,53.9507,53.9591,38604.0
2016-08-19 11:45:00,64.31,64.32,64.24,64.3,11349.0,53.9675,53.9759,53.9088,53.9591,11349.0
2016-08-19 11:50:00,64.29,64.33,64.28,64.31,10771.0,53.9507,53.9843,53.9423,53.9675,10771.0
2016-08-19 11:55:00,64.32,64.32,64.28,64.31,19604.0,53.9759,53.9759,53.9423,53.9675,19604.0
2016-08-19 12:00:00,64.31,64.33,64.28,64.31,20881.0,53.9675,53.9843,53.9423,53.9675,20881.0
2016-08-19 12:05:00,64.31,64.33,64.29,64.31,13454.0,53.9675,53.9843,53.9507,53.9675,13454.0
2016-08-19 12:10:00,64.32,64.32,64.26,64.27,15502.0,53.9759,53.9759,53.9256,53.934,15502.0
2016-08-19 12:15:00,64.27,64.29,64.18,64.2,17716.0,53.934,53.9507,53.8584,53.8752,17716.0
2016-08-19 12:20:00,64.21,64.27,64.21,64.26,8006.0,53.8836,53.934,53.8836,53.9256,8006.0
2016-08-19 12:25:00,64.27,64.29,64.24,64.28,40099.0,53.934,53.9507,53.9088,53.9423,40099.0
2016-08-19 12:30:00,64.28,64.31,64.27,64.28,24404.0,53.9423,53.9675,53.934,53.9423,24404.0
2016-08-19 12:35:00,64.27,64.3,64.2,64.21,25661.0,53.934,53.9591,53.8752,53.8836,25661.0
2016-08-19 12:40:00,64.22,64.24,64.2,64.22,20483.0,53.892,53.9088,53.8752,53.892,20483.0
2016-08-19 12:45:00,64.22,64.22,64.16,64.18,13157.0,53.892,53.892,53.8416,53.8584,13157.0
2016-08-19 12:50:00,64.18,64.21,64.07,64.14,18615.0,53.8584,53.8836,53.7661,53.8249,18615.0
2016-08-19 12:55:00,64.14,64.18,64.12,64.17,5858.0,53.8249,53.8584,53.8081,53.85,5858.0
2016-08-19 13:00:00,64.15,64.17,64.1,64.13,9051.0,53.8333,53.85,53.7913,53.8165,9051.0
2016-08-19 13:05:00,64.15,64.18,64.09,64.13,11450.0,53.8333,53.8584,53.7829,53.8165,11450.0
2016-08-19 13:10:00,64.14,64.16,64.12,64.12,6584.0,53.8249,53.8416,53.8081,53.8081,6584.0
2016-08-19 13:15:00,64.12,64.16,64.12,64.13,8930.0,53.8081,53.8416,53.8081,53.8165,8930.0
2016-08-19 13:20:00,64.13,64.18,64.13,64.13,7794.0,53.8165,53.8584,53.8165,53.8165,7794.0
2016-08-19 13:25:00,64.13,64.16,64.11,64.14,11035.0,53.8165,53.8416,53.7997,53.8249,11035.0
2016-08-19 13:30:00,64.13,64.14,64.08,64.11,17271.0,53.8165,53.8249,53.7745,53.7997,17271.0
2016-08-19 13:35:00,64.11,64.17,64.1,64.17,9534.0,53.7997,53.85,53.7913,53.85,9534.0
2016-08-19 13:40:00,64.17,64.19,64.15,64.17,20459.0,53.85,53.8668,53.8333,53.85,20459.0
2016-08-19 13:45:00,64.17,64.18,64.15,64.18,11698.0,53.85,53.8584,53.8333,53.8584,11698.0
2016-08-19 13:50:00,64.18,64.19,64.15,64.18,9435.0,53.8584,53.8668,53.8333,53.8584,9435.0
2016-08-19 13:55:00,64.18,64.2,64.16,64.17,19863.0,53.8584,53.8752,53.8416,53.85,19863.0
2016-08-19 14:00:00,64.17,64.22,64.17,64.22,13924.0,53.85,53.892,53.85,53.892,13924.0
2016-08-19 14:05:00,64.22,64.22,64.15,64.16,16206.0,53.892,53.892,53.8333,53.8416,16206.0
2016-08-19 14:10:00,64.16,64.19,64.16,64.19,13698.0,53.8416,53.8668,53.8416,53.8668,13698.0
2016-08-19 14:15:00,64.19,64.2,64.16,64.16,20408.0,53.8668,53.8752,53.8416,53.8416,20408.0
2016-08-19 14:20:00,64.16,64.19,64.15,64.17,18546.0,53.8416,53.8668,53.8333,53.85,18546.0
2016-08-19 14:25:00,64.17,64.18,64.16,64.18,15974.0,53.85,53.8584,53.8416,53.8584,15974.0
2016-08-19 14:30:00,64.17,64.21,64.17,64.19,23123.0,53.85,53.8836,53.85,53.8668,23123.0
2016-08-19 14:35:00,64.18,64.2,64.16,64.17,20552.0,53.8584,53.8752,53.8416,53.85,20552.0
2016-08-19 14:40:00,64.17,64.19,64.16,64.19,17618.0,53.85,53.8668,53.8416,53.8668,17618.0
2016-08-19 14:45:00,64.19,64.19,64.03,64.14,53946.0,53.8668,53.8668,53.7326,53.8249,53946.0
2016-08-19 14:50:00,64.16,64.22,64.14,64.2,14271.0,53.8416,53.892,53.8249,53.8752,14271.0
2016-08-19 14:55:00,64.21,64.21,64.16,64.18,11936.0,53.8836,53.8836,53.8416,53.8584,11936.0
2016-08-19 15:00:00,64.19,64.23,64.18,64.23,7864.0,53.8668,53.9004,53.8584,53.9004,7864.0
2016-08-19 15:05:00,64.23,64.25,64.21,64.21,13100.0,53.9004,53.9172,53.8836,53.8836,13100.0
2016-08-19 15:10:00,64.22,64.23,64.2,64.23,10800.0,53.892,53.9004,53.8752,53.9004,10800.0
2016-08-19 15:15:00,64.23,64.24,64.21,64.21,13676.0,53.9004,53.9088,53.8836,53.8836,13676.0
2016-08-19 15:20:00,64.22,64.23,64.19,64.2,10800.0,53.892,53.9004,53.8668,53.8752,10800.0
2016-08-19 15:25:00,64.2,64.23,64.19,64.22,13166.0,53.8752,53.9004,53.8668,53.892,13166.0
2016-08-19 15:30:00,64.23,64.23,64.16,64.16,34409.0,53.9004,53.9004,53.8416,53.8416,34409.0
2016-08-19 15:35:00,64.17,64.19,64.15,64.15,11842.0,53.85,53.8668,53.8333,53.8333,11842.0
2016-08-19 15:40:00,64.16,64.19,64.14,64.19,52609.0,53.8416,53.8668,53.8249,53.8668,52609.0
2016-08-19 15:45:00,64.18,64.2,64.16,64.2,40749.0,53.8584,53.8752,53.8416,53.8752,40749.0
2016-08-19 15:50:00,64.18,64.22,64.16,64.17,67550.0,53.8584,53.892,53.8416,53.85,67550.0
2016-08-19 15:55:00,64.17,64.17,64.12,64.14,68521.0,53.85,53.85,53.8081,53.8249,68521.0
2016-08-22 09:30:00,64.4,64.4,63.99,64.19,61749.0,54.043,54.043,53.699,53.8668,61749.0
2016-08-22 09:35:00,64.2,64.35,64.16,64.35,25205.0,53.8752,54.0011,53.8416,54.0011,25205.0
2016-08-22 09:40:00,64.32,64.34,64.24,64.29,27884.0,53.9759,53.9927,53.9088,53.9507,27884.0
2016-08-22 09:45:00,64.29,64.31,64.16,64.18,53739.0,53.9507,53.9675,53.8416,53.8584,53739.0
2016-08-22 09:50:00,64.17,64.23,64.12,64.15,26139.0,53.85,53.9004,53.8081,53.8333,26139.0
2016-08-22 09:55:00,64.14,64.27,64.12,64.27,29770.0,53.8249,53.934,53.8081,53.934,29770.0
2016-08-22 10:00:00,64.28,64.29,64.14,64.18,26176.0,53.9423,53.9507,53.8249,53.8584,26176.0
2016-08-22 10:05:00,64.17,64.18,64.03,64.03,15397.0,53.85,53.8584,53.7326,53.7326,15397.0
2016-08-22 10:10:00,64.03,64.23,64.02,64.21,25155.0,53.7326,53.9004,53.7242,53.8836,25155.0
2016-08-22 10:15:00,64.22,64.41,64.19,64.29,45825.0,53.892,54.0514,53.8668,53.9507,45825.0
2016-08-22 10:20:00,64.31,64.38,64.3,64.37,14687.0,53.9675,54.0263,53.9591,54.0179,14687.0
2016-08-22 10:25:00,64.37,64.39,64.3,64.31,29487.0,54.0179,54.0347,53.9591,53.9675,29487.0
2016-08-22 10:30:00,64.32,64.38,64.29,64.38,22093.0,53.9759,54.0263,53.9507,54.0263,22093.0
2016-08-22 10:35:00,64.37,64.39,64.32,64.32,28125.0,54.0179,54.0347,53.9759,53.9759,28125.0
2016-08-22 10:40:00,64.31,64.34,64.27,64.29,41946.0,53.9675,53.9927,53.934,53.9507,41946.0
2016-08-22 10:45:00,64.3,64.3,64.23,64.24,11860.0,53.9591,53.9591,53.9004,53.9088,11860.0
2016-08-22 10:50:00,64.23,64.24,64.19,64.24,24405.0,53.9004,53.9088,53.8668,53.9088,24405.0
2016-08-22 10:55:00,64.22,64.29,64.17,64.21,21289.0,53.892,53.9507,53.85,53.8836,21289.0
2016-08-22 11:00:00,64.21,64.24,64.15,64.17,17228.0,53.8836,53.9088,53.8333,53.85,17228.0
2016-08-22 11:05:00,64.17,64.18,64.14,64.14,8357.0,53.85,53.8584,53.8249,53.8249,8357.0
2016-08-22 11:10:00,64.14,64.18,64.14,64.16,10944.0,53.8249,53.8584,53.8249,53.8416,10944.0
2016-08-22 11:15:00,64.14,64.16,64.0,64.03,11762.0,53.8249,53.8416,53.7074,53.7326,11762.0
2016-08-22 11:20:00,63.99,64.01,63.85,63.85,15715.0,53.699,53.7158,53.5815,53.5815,15715.0
2016-08-22 11:25:00,63.85,63.85,63.78,63.79,13427.0,53.5815,53.5815,53.5228,53.5311,13427.0
2016-08-22 11:30:00,63.77,63.87,63.76,63.87,13570.0,53.5144,53.5983,53.506,53.5983,13570.0
2016-08-22 11:35:00,63.87,63.94,63.85,63.92,7291.0,53.5983,53.657,53.5815,53.6402,7291.0
2016-08-22 11:40:00,63.92,63.92,63.87,63.87,5500.0,53.6402,53.6402,53.5983,53.5983,5500.0
2016-08-22 11:45:00,63.88,63.93,63.87,63.93,10023.0,53.6067,53.6486,53.5983,53.6486,10023.0
2016-08-22 11:50:00,63.93,63.99,63.92,63.98,8172.0,53.6486,53.699,53.6402,53.6906,8172.0
2016-08-22 11:55:00,63.99,64.01,63.96,64.01,10731.0,53.699,53.7158,53.6738,53.7158,10731.0
2016-08-22 12:00:00,64.01,64.01,63.96,63.97,9214.0,53.7158,53.7158,53.6738,53.6822,9214.0
2016-08-22 12:05:00,63.97,63.98,63.96,63.98,4073.0,53.6822,53.6906,53.6738,53.6906,4073.0
2016-08-22 12:10:00,63.98,64.02,63.96,64.0,25498.0,53.6906,53.7242,53.6738,53.7074,25498.0
2016-08-22 12:15:00,64.0,64.02,63.99,64.0,4071.0,53.7074,53.7242,53.699,53.7074,4071.0
2016-08-22 12:20:00,64.0,64.12,64.0,64.12,11409.0,53.7074,53.8081,53.7074,53.8081,11409.0
2016-08-22 12:25:00,64.13,64.22,64.11,64.11,22665.0,53.8165,53.892,53.7997,53.7997,22665.0
2016-08-22 12:30:00,64.13,64.14,64.09,64.09,7000.0,53.8165,53.8249,53.7829,53.7829,7000.0
2016-08-22 12:35:00,64.1,64.11,64.04,64.06,5847.0,53.7913,53.7997,53.7409,53.7577,5847.0
2016-08-22 12:40:00,64.07,64.08,64.02,64.02,6864.0,53.7661,53.7745,53.7242,53.7242,6864.0
2016-08-22 12:45:00,64.02,64.06,64.0,64.06,5924.0,53.7242,53.7577,53.7074,53.7577,5924.0
2016-08-22 12:50:00,64.06,64.07,64.0,64.02,7577.0,53.7577,53.7661,53.7074,53.7242,7577.0
2016-08-22 12:55:00,64.01,64.03,63.99,64.01,11333.0,53.7158,53.7326,53.699,53.7158,11333.0
2016-08-22 13:00:00,64.01,64.04,64.0,64.03,8242.0,53.7158,53.7409,53.7074,53.7326,8242.0
2016-08-22 13:05:00,64.02,64.03,63.99,64.02,8011.0,53.7242,53.7326,53.699,53.7242,8011.0
2016-08-22 13:10:00,64.02,64.03,63.99,64.0,11497.0,53.7242,53.7326,53.699,53.7074,11497.0
2016-08-22 13:15:00,64.0,64.04,63.99,64.0,8778.0,53.7074,53.7409,53.699,53.7074,8778.0
2016-08-22 13:20:00,64.0,64.01,63.8,63.81,17785.0,53.7074,53.7158,53.5395,53.5479,17785.0
2016-08-22 13:25:00,63.79,63.91,63.75,63.9,21081.0,53.5311,53.6319,53.4976,53.6235,21081.0
2016-08-22 13:30:00,63.89,63.9,63.82,63.84,26290.0,53.6151,53.6235,53.5563,53.5731,26290.0
2016-08-22 13:35:00,63.85,63.9,63.84,63.88,13845.0,53.5815,53.6235,53.5731,53.6067,13845.0
2016-08-22 13:40:00,63.88,63.93,63.87,63.93,11502.0,53.6067,53.6486,53.5983,53.6486,11502.0
2016-08-22 13:45:00,63.93,64.07,63.92,64.06,18589.0,53.6486,53.7661,53.6402,53.7577,18589.0
2016-08-22 13:50:00,64.06,64.08,64.05,64.06,11051.0,53.7577,53.7745,53.7493,53.7577,11051.0
2016-08-22 13:55:00,64.06,64.09,64.04,64.07,9617.0,53.7577,53.7829,53.7409,53.7661,9617.0
2016-08-22 14:00:00,64.06,64.11,64.06,64.09,9769.0,53.7577,53.7997,53.7577,53.7829,9769.0
2016-08-22 14:05:00,64.1,64.11,64.05,64.06,9184.0,53.7913,53.7997,53.7493,53.7577,9184.0
2016-08-22 14:10:00,64.05,64.06,64.01,64.05,12113.0,53.7493,53.7577,53.7158,53.7493,12113.0
2016-08-22 14:15:00,64.05,64.05,64.02,64.03,11188.0,53.7493,53.7493,53.7242,53.7326,11188.0
2016-08-22 14:20:00,64.03,64.06,64.01,64.05,12692.0,53.7326,53.7577,53.7158,53.7493,12692.0
2016-08-22 14:25:00,64.05,64.05,63.94,63.94,10053.0,53.7493,53.7493,53.657,53.657,10053.0
2016-08-22 14:30:00,63.93,64.0,63.91,63.98,18012.0,53.6486,53.7074,53.6319,53.6906,18012.0
2016-08-22 14:35:00,63.97,64.01,63.96,64.0,10670.0,53.6822,53.7158,53.6738,53.7074,10670.0
2016-08-22 14:40:00,64.01,64.06,64.0,64.06,8090.0,53.7158,53.7577,53.7074,53.7577,8090.0
2016-08-22 14:45:00,64.06,64.08,64.01,64.02,30804.0,53.7577,53.7745,53.7158,53.7242,30804.0
2016-08-22 14:50:00,64.02,64.03,63.99,64.01,10928.0,53.7242,53.7326,53.699,53.7158,10928.0
2016-08-22 14:55:00,64.01,64.02,63.95,63.98,28486.0,53.7158,53.7242,53.6654,53.6906,28486.0
2016-08-22 15:00:00,63.99,64.03,63.98,63.99,18978.0,53.699,53.7326,53.6906,53.699,18978.0
2016-08-22 15:05:00,64.0,64.05,63.99,64.05,10610.0,53.7074,53.7493,53.699,53.7493,10610.0
2016-08-22 15:10:00,64.04,64.09,64.04,64.08,7519.0,53.7409,53.7829,53.7409,53.7745,7519.0
2016-08-22 15:15:00,64.08,64.09,64.05,64.06,8805.0,53.7745,53.7829,53.7493,53.7577,8805.0
2016-08-22 15:20:00,64.06,64.08,64.04,64.07,20996.0,53.7577,53.7745,53.7409,53.7661,20996.0
2016-08-22 15:25:00,64.08,64.09,64.0,64.01,43455.0,53.7745,53.7829,53.7074,53.7158,43455.0
2016-08-22 15:30:00,64.01,64.04,64.0,64.03,17492.0,53.7158,53.7409,53.7074,53.7326,17492.0
2016-08-22 15:35:00,64.03,64.03,63.99,64.0,21795.0,53.7326,53.7326,53.699,53.7074,21795.0
2016-08-22 15:40:00,64.01,64.02,63.97,63.99,29911.0,53.7158,53.7242,53.6822,53.699,29911.0
2016-08-22 15:45:00,63.98,64.0,63.96,63.97,36216.0,53.6906,53.7074,53.6738,53.6822,36216.0
2016-08-22 15:50:00,63.97,63.98,63.94,63.96,39106.0,53.6822,53.6906,53.657,53.6738,39106.0
2016-08-22 15:55:00,63.96,64.0,63.84,63.84,230801.0,53.6738,53.7074,53.5731,53.5731,230801.0
2016-08-23 09:30:00,64.38,64.74,63.98,64.44,80415.0,54.0263,54.3284,53.6906,54.0766,80415.0
2016-08-23 09:35:00,64.53,64.68,64.49,64.55,34765.0,54.1521,54.278,54.1186,54.1689,34765.0
2016-08-23 09:40:00,64.53,64.59,64.47,64.58,22072.0,54.1521,54.2025,54.1018,54.1941,22072.0
2016-08-23 09:45:00,64.6,64.7,64.44,64.48,34625.0,54.2109,54.2948,54.0766,54.1102,34625.0
2016-08-23 09:50:00,64.5,64.53,64.35,64.37,18366.0,54.127,54.1521,54.0011,54.0179,18366.0
2016-08-23 09:55:00,64.38,64.44,64.33,64.37,16960.0,54.0263,54.0766,53.9843,54.0179,16960.0
2016-08-23 10:00:00,64.38,64.47,64.37,64.38,61144.0,54.0263,54.1018,54.0179,54.0263,61144.0
2016-08-23 10:05:00,64.37,64.42,64.31,64.37,26211.0,54.0179,54.0598,53.9675,54.0179,26211.0
2016-08-23 10:10:00,64.36,64.37,64.28,64.3,23913.0,54.0095,54.0179,53.9423,53.9591,23913.0
2016-08-23 10:15:00,64.31,64.33,64.23,64.24,16018.0,53.9675,53.9843,53.9004,53.9088,16018.0
2016-08-23 10:20:00,64.25,64.31,64.25,64.29,7483.0,53.9172,53.9675,53.9172,53.9507,7483.0
2016-08-23 10:25:00,64.28,64.32,64.21,64.3,29189.0,53.9423,53.9759,53.8836,53.9591,29189.0
2016-08-23 10:30:00,64.29,64.37,64.29,64.36,9462.0,53.9507,54.0179,53.9507,54.0095,9462.0
2016-08-23 10:35:00,64.35,64.35,64.26,64.29,15469.0,54.0011,54.0011,53.9256,53.9507,15469.0
2016-08-23 10:40:00,64.29,64.31,64.26,64.29,8810.0,53.9507,53.9675,53.9256,53.9507,8810.0
2016-08-23 10:45:00,64.31,64.35,64.25,64.25,10295.0,53.9675,54.0011,53.9172,53.9172,10295.0
2016-08-23 10:50:00,64.25,64.26,64.21,64.25,6472.0,53.9172,53.9256,53.8836,53.9172,6472.0
2016-08-23 10:55:00,64.24,64.24,64.13,64.16,11628.0,53.9088,53.9088,53.8165,53.8416,11628.0
2016-08-23 11:00:00,64.17,64.17,64.09,64.14,14487.0,53.85,53.85,53.7829,53.8249,14487.0
2016-08-23 11:05:00,64.14,64.14,64.06,64.08,14486.0,53.8249,53.8249,53.7577,53.7745,14486.0
2016-08-23 11:10:00,64.09,64.16,64.09,64.13,10317.0,53.7829,53.8416,53.7829,53.8165,10317.0
2016-08-23 11:15:00,64.12,64.12,64.05,64.06,19203.0,53.8081,53.8081,53.7493,53.7577,19203.0
2016-08-23 11:20:00,64.07,64.14,64.05,64.11,18108.0,53.7661,53.8249,53.7493,53.7997,18108.0
2016-08-23 11:25:00,64.11,64.14,64.1,64.12,15851.0,53.7997,53.8249,53.7913,53.8081,15851.0
2016-08-23 11:30:00,64.12,64.16,64.1,64.16,22165.0,53.8081,53.8416,53.7913,53.8416,22165.0
2016-08-23 11:35:00,64.16,64.16,64.12,64.16,11055.0,53.8416,53.8416,53.8081,53.8416,11055.0
2016-08-23 11:40:00,64.16,64.18,64.16,64.18,8300.0,53.8416,53.8584,53.8416,53.8584,8300.0
2016-08-23 11:45:00,64.2,64.21,64.18,64.2,9451.0,53.8752,53.8836,53.8584,53.8752,9451.0
2016-08-23 11:50:00,64.2,64.2,64.13,64.17,85225.0,53.8752,53.8752,53.8165,53.85,85225.0
2016-08-23 11:55:00,64.17,64.21,64.15,64.15,7110.0,53.85,53.8836,53.8333,53.8333,7110.0
2016-08-23 12:00:00,64.16,64.17,64.06,64.1,41970.0,53.8416,53.85,53.7577,53.7913,41970.0
2016-08-23 12:05:00,64.1,64.13,64.09,64.09,14953.0,53.7913,53.8165,53.7829,53.7829,14953.0
2016-08-23 12:10:00,64.1,64.14,64.1,64.11,14918.0,53.7913,53.8249,53.7913,53.7997,14918.0
2016-08-23 12:15:00,64.12,64.13,64.08,64.08,14305.0,53.8081,53.8165,53.7745,53.7745,14305.0
2016-08-23 12:20:00,64.09,64.16,64.07,64.12,38832.0,53.7829,53.8416,53.7661,53.8081,38832.0
2016-08-23 12:25:00,64.12,64.13,64.11,64.12,8928.0,53.8081,53.8165,53.7997,53.8081,8928.0
2016-08-23 12:30:00,64.12,64.12,64.04,64.07,57814.0,53.8081,53.8081,53.7409,53.7661,57814.0
2016-08-23 12:35:00,64.07,64.13,64.04,64.13,6792.0,53.7661,53.8165,53.7409,53.8165,6792.0
2016-08-23 12:40:00,64.13,64.17,64.13,64.16,5396.0,53.8165,53.85,53.8165,53.8416,5396.0
2016-08-23 12:45:00,64.15,64.16,64.1,64.11,7015.0,53.8333,53.8416,53.7913,53.7997,7015.0
2016-08-23 12:50:00,64.11,64.11,63.98,63.98,11819.0,53.7997,53.7997,53.6906,53.6906,11819.0
2016-08-23 12:55:00,63.97,64.0,63.96,63.99,2504.0,53.6822,53.7074,53.6738,53.699,2504.0
2016-08-23 13:00:00,64.0,64.07,64.0,64.07,10019.0,53.7074,53.7661,53.7074,53.7661,10019.0
2016-08-23 13:05:00,64.06,64.08,64.05,64.06,5533.0,53.7577,53.7745,53.7493,53.7577,5533.0
2016-08-23 13:10:00,64.06,64.12,64.05,64.12,13131.0,53.7577,53.8081,53.7493,53.8081,13131.0
2016-08-23 13:15:00,64.12,64.12,64.09,64.11,5400.0,53.8081,53.8081,53.7829,53.7997,5400.0
2016-08-23 13:20:00,64.12,64.18,64.12,64.18,4599.0,53.8081,53.8584,53.8081,53.8584,4599.0
2016-08-23 13:25:00,64.18,64.2,64.16,64.18,6595.0,53.8584,53.8752,53.8416,53.8584,6595.0
2016-08-23 13:30:00,64.17,64.18,64.11,64.11,8636.0,53.85,53.8584,53.7997,53.7997,8636.0
2016-08-23 13:35:00,64.11,64.16,64.09,64.09,7387.0,53.7997,53.8416,53.7829,53.7829,7387.0
2016-08-23 13:40:00,64.09,64.14,64.09,64.12,7385.0,53.7829,53.8249,53.7829,53.8081,7385.0
2016-08-23 13:45:00,64.11,64.15,64.1,64.15,5900.0,53.7997,53.8333,53.7913,53.8333,5900.0
2016-08-23 13:50:00,64.14,64.14,64.1,64.11,8247.0,53.8249,53.8249,53.7913,53.7997,8247.0
2016-08-23 13:55:00,64.11,64.15,64.08,64.11,9231.0,53.7997,53.8333,53.7745,53.7997,9231.0
2016-08-23 14:00:00,64.11,64.11,64.05,64.07,6002.0,53.7997,53.7997,53.7493,53.7661,6002.0
2016-08-23 14:05:00,64.06,64.09,64.05,64.05,11414.0,53.7577,53.7829,53.7493,53.7493,11414.0
2016-08-23 14:10:00,64.06,64.09,64.06,64.08,5847.0,53.7577,53.7829,53.7577,53.7745,5847.0
2016-08-23 14:15:00,64.08,64.08,64.02,64.02,9350.0,53.7745,53.7745,53.7242,53.7242,9350.0
2016-08-23 14:20:00,64.02,64.06,64.01,64.03,5989.0,53.7242,53.7577,53.7158,53.7326,5989.0
2016-08-23 14:25:00,64.03,64.07,64.02,64.05,10645.0,53.7326,53.7661,53.7242,53.7493,10645.0
2016-08-23 14:30:00,64.04,64.06,64.02,64.04,17209.0,53.7409,53.7577,53.7242,53.7409,17209.0
2016-08-23 14:35:00,64.05,64.05,63.97,63.99,24612.0,53.7493,53.7493,53.6822,53.699,24612.0
2016-08-23 14:40:00,63.98,63.99,63.89,63.9,13261.0,53.6906,53.699,53.6151,53.6235,13261.0
2016-08-23 14:45:00,63.9,63.96,63.9,63.96,4763.0,53.6235,53.6738,53.6235,53.6738,4763.0
2016-08-23 14:50:00,63.95,63.96,63.91,63.96,10977.0,53.6654,53.6738,53.6319,53.6738,10977.0
2016-08-23 14:55:00,63.96,63.97,63.93,63.96,12620.0,53.6738,53.6822,53.6486,53.6738,12620.0
2016-08-23 15:00:00,63.95,63.97,63.89,63.89,9352.0,53.6654,53.6822,53.6151,53.6151,9352.0
2016-08-23 15:05:00,63.89,63.92,63.88,63.91,5828.0,53.6151,53.6402,53.6067,53.6319,5828.0
2016-08-23 15:10:00,63.92,63.95,63.89,63.94,14595.0,53.6402,53.6654,53.6151,53.657,14595.0
2016-08-23 15:15:00,63.93,63.95,63.91,63.92,8498.0,53.6486,53.6654,53.6319,53.6402,8498.0
2016-08-23 15:20:00,63.92,63.96,63.92,63.96,7510.0,53.6402,53.6738,53.6402,53.6738,7510.0
2016-08-23 15:25:00,63.95,63.98,63.92,63.98,14055.0,53.6654,53.6906,53.6402,53.6906,14055.0
2016-08-23 15:30:00,63.98,63.98,63.94,63.98,12171.0,53.6906,53.6906,53.657,53.6906,12171.0
2016-08-23 15:35:00,63.98,63.99,63.95,63.97,34479.0,53.6906,53.699,53.6654,53.6822,34479.0
2016-08-23 15:40:00,63.97,63.99,63.94,63.94,26602.0,53.6822,53.699,53.657,53.657,26602.0
2016-08-23 15:45:00,63.94,63.96,63.92,63.94,33166.0,53.657,53.6738,53.6402,53.657,33166.0
2016-08-23 15:50:00,63.95,63.96,63.94,63.94,38812.0,53.6654,53.6738,53.657,53.657,38812.0
2016-08-23 15:55:00,63.94,64.0,63.79,63.8,248341.0,53.657,53.7074,53.5311,53.5395,248341.0
2016-08-24 09:30:00,63.59,63.84,63.31,63.48,38727.0,53.7208,53.932,53.4842,53.6278,38727.0
2016-08-24 09:35:00,63.47,63.6,63.22,63.25,47085.0,53.6194,53.7292,53.4082,53.4335,47085.0
2016-08-24 09:40:00,63.23,63.36,63.15,63.21,41623.0,53.4166,53.5265,53.3491,53.3997,41623.0
2016-08-24 09:45:00,63.25,63.27,63.14,63.23,23817.0,53.4335,53.4504,53.3406,53.4166,23817.0
2016-08-24 09:50:00,63.24,63.29,63.17,63.24,26972.0,53.4251,53.4673,53.366,53.4251,26972.0
2016-08-24 09:55:00,63.27,63.35,63.25,63.27,36677.0,53.4504,53.518,53.4335,53.4504,36677.0
2016-08-24 10:00:00,63.28,63.29,63.2,63.22,19563.0,53.4589,53.4673,53.3913,53.4082,19563.0
2016-08-24 10:05:00,63.21,63.28,63.19,63.26,26225.0,53.3997,53.4589,53.3829,53.442,26225.0
2016-08-24 10:10:00,63.27,63.41,63.27,63.37,17564.0,53.4504,53.5687,53.4504,53.5349,17564.0
2016-08-24 10:15:00,63.38,63.39,63.25,63.26,22949.0,53.5434,53.5518,53.4335,53.442,22949.0
2016-08-24 10:20:00,63.27,63.29,63.17,63.21,25897.0,53.4504,53.4673,53.366,53.3997,25897.0
2016-08-24 10:25:00,63.21,63.26,63.14,63.26,16886.0,53.3997,53.442,53.3406,53.442,16886.0
2016-08-24 10:30:00,63.27,63.29,63.22,63.26,21951.0,53.4504,53.4673,53.4082,53.442,21951.0
2016-08-24 10:35:00,63.26,63.3,63.26,63.28,12497.0,53.442,53.4758,53.442,53.4589,12497.0
2016-08-24 10:40:00,63.28,63.28,63.21,63.23,14000.0,53.4589,53.4589,53.3997,53.4166,14000.0
2016-08-24 10:45:00,63.23,63.23,63.06,63.12,20227.0,53.4166,53.4166,53.273,53.3237,20227.0
2016-08-24 10:50:00,63.14,63.17,63.11,63.13,13040.0,53.3406,53.366,53.3153,53.3322,13040.0
2016-08-24 10:55:00,63.13,63.21,63.12,63.18,15951.0,53.3322,53.3997,53.3237,53.3744,15951.0
2016-08-24 11:00:00,63.19,63.22,63.18,63.21,8389.0,53.3829,53.4082,53.3744,53.3997,8389.0
2016-08-24 11:05:00,63.21,63.26,63.21,63.24,26431.0,53.3997,53.442,53.3997,53.4251,26431.0
2016-08-24 11:10:00,63.24,63.24,63.17,63.18,25430.0,53.4251,53.4251,53.366,53.3744,25430.0
2016-08-24 11:15:00,63.18,63.2,63.15,63.18,18713.0,53.3744,53.3913,53.3491,53.3744,18713.0
2016-08-24 11:20:00,63.18,63.18,63.11,63.14,12130.0,53.3744,53.3744,53.3153,53.3406,12130.0
2016-08-24 11:25:00,63.14,63.19,63.09,63.19,9462.0,53.3406,53.3829,53.2984,53.3829,9462.0
2016-08-24 11:30:00,63.19,63.23,63.16,63.18,12392.0,53.3829,53.4166,53.3575,53.3744,12392.0
2016-08-24 11:35:00,63.19,63.2,63.15,63.15,12524.0,53.3829,53.3913,53.3491,53.3491,12524.0
2016-08-24 11:40:00,63.16,63.2,63.07,63.11,15314.0,53.3575,53.3913,53.2815,53.3153,15314.0
2016-08-24 11:45:00,63.11,63.13,63.07,63.08,16057.0,53.3153,53.3322,53.2815,53.2899,16057.0
2016-08-24 11:50:00,63.08,63.1,63.06,63.07,12607.0,53.2899,53.3068,53.273,53.2815,12607.0
2016-08-24 11:55:00,63.07,63.08,63.01,63.07,21650.0,53.2815,53.2899,53.2308,53.2815,21650.0
2016-08-24 12:00:00,63.07,63.14,63.06,63.14,20463.0,53.2815,53.3406,53.273,53.3406,20463.0
2016-08-24 12:05:00,63.14,63.21,63.13,63.19,15318.0,53.3406,53.3997,53.3322,53.3829,15318.0
2016-08-24 12:10:00,63.19,63.21,63.15,63.15,15096.0,53.3829,53.3997,53.3491,53.3491,15096.0
2016-08-24 12:15:00,63.15,63.17,63.13,63.17,13419.0,53.3491,53.366,53.3322,53.366,13419.0
2016-08-24 12:20:00,63.18,63.18,63.14,63.15,9383.0,53.3744,53.3744,53.3406,53.3491,9383.0
2016-08-24 12:25:00,63.15,63.15,63.07,63.08,23469.0,53.3491,53.3491,53.2815,53.2899,23469.0
2016-08-24 12:30:00,63.08,63.09,63.06,63.08,9411.0,53.2899,53.2984,53.273,53.2899,9411.0
2016-08-24 12:35:00,63.08,63.09,63.06,63.09,12848.0,53.2899,53.2984,53.273,53.2984,12848.0
2016-08-24 12:40:00,63.09,63.11,63.06,63.1,54957.0,53.2984,53.3153,53.273,53.3068,54957.0
2016-08-24 12:45:00,63.1,63.14,63.06,63.07,18572.0,53.3068,53.3406,53.273,53.2815,18572.0
2016-08-24 12:50:00,63.08,63.2,63.08,63.19,16680.0,53.2899,53.3913,53.2899,53.3829,16680.0
2016-08-24 12:55:00,63.19,63.2,63.11,63.11,15478.0,53.3829,53.3913,53.3153,53.3153,15478.0
2016-08-24 13:00:00,63.12,63.13,63.09,63.11,17464.0,53.3237,53.3322,53.2984,53.3153,17464.0
2016-08-24 13:05:00,63.11,63.17,63.1,63.14,10266.0,53.3153,53.366,53.3068,53.3406,10266.0
2016-08-24 13:10:00,63.14,63.17,63.13,63.15,8794.0,53.3406,53.366,53.3322,53.3491,8794.0
2016-08-24 13:15:00,63.15,63.19,63.11,63.14,14491.0,53.3491,53.3829,53.3153,53.3406,14491.0
2016-08-24 13:20:00,63.13,63.15,63.12,63.15,5956.0,53.3322,53.3491,53.3237,53.3491,5956.0
2016-08-24 13:25:00,63.15,63.17,63.14,63.15,8818.0,53.3491,53.366,53.3406,53.3491,8818.0
2016-08-24 13:30:00,63.15,63.2,63.14,63.18,14011.0,53.3491,53.3913,53.3406,53.3744,14011.0
2016-08-24 13:35:00,63.18,63.18,63.16,63.16,14549.0,53.3744,53.3744,53.3575,53.3575,14549.0
2016-08-24 13:40:00,63.17,63.17,63.11,63.12,20143.0,53.366,53.366,53.3153,53.3237,20143.0
2016-08-24 13:45:00,63.12,63.15,63.11,63.15,11145.0,53.3237,53.3491,53.3153,53.3491,11145.0
2016-08-24 13:50:00,63.15,63.15,63.1,63.11,16593.0,53.3491,53.3491,53.3068,53.3153,16593.0
2016-08-24 13:55:00,63.11,63.11,63.09,63.1,9510.0,53.3153,53.3153,53.2984,53.3068,9510.0
2016-08-24 14:00:00,63.1,63.1,63.0,63.01,18005.0,53.3068,53.3068,53.2223,53.2308,18005.0
2016-08-24 14:05:00,63.01,63.06,62.94,63.06,25660.0,53.2308,53.273,53.1717,53.273,25660.0
2016-08-24 14:10:00,63.05,63.05,63.02,63.02,12471.0,53.2646,53.2646,53.2392,53.2392,12471.0
2016-08-24 14:15:00,63.03,63.03,62.98,63.02,17074.0,53.2477,53.2477,53.2054,53.2392,17074.0
2016-08-24 14:20:00,63.02,63.02,62.92,62.93,28997.0,53.2392,53.2392,53.1548,53.1632,28997.0
2016-08-24 14:25:00,62.93,62.99,62.88,62.99,20845.0,53.1632,53.2139,53.121,53.2139,20845.0
2016-08-24 14:30:00,62.99,62.99,62.93,62.94,25230.0,53.2139,53.2139,53.1632,53.1717,25230.0
2016-08-24 14:35:00,62.94,63.0,62.93,62.98,23839.0,53.1717,53.2223,53.1632,53.2054,23839.0
2016-08-24 14:40:00,62.99,62.99,62.96,62.98,19715.0,53.2139,53.2139,53.1885,53.2054,19715.0
2016-08-24 14:45:00,62.98,62.98,62.87,62.87,43995.0,53.2054,53.2054,53.1125,53.1125,43995.0
2016-08-24 14:50:00,62.87,62.87,62.77,62.82,59065.0,53.1125,53.1125,53.028,53.0703,59065.0
2016-08-24 14:55:00,62.82,62.89,62.81,62.88,58580.0,53.0703,53.1294,53.0618,53.121,58580.0
2016-08-24 15:00:00,62.87,62.9,62.85,62.87,34002.0,53.1125,53.1379,53.0956,53.1125,34002.0
2016-08-24 15:05:00,62.87,62.88,62.79,62.8,23943.0,53.1125,53.121,53.0449,53.0534,23943.0
2016-08-24 15:10:00,62.8,62.86,62.76,62.84,29876.0,53.0534,53.1041,53.0196,53.0872,29876.0
2016-08-24 15:15:00,62.84,62.89,62.82,62.85,64454.0,53.0872,53.1294,53.0703,53.0956,64454.0
2016-08-24 15:20:00,62.86,62.88,62.82,62.82,42160.0,53.1041,53.121,53.0703,53.0703,42160.0
2016-08-24 15:25:00,62.81,62.85,62.8,62.83,16939.0,53.0618,53.0956,53.0534,53.0787,16939.0
2016-08-24 15:30:00,62.84,62.89,62.83,62.86,41170.0,53.0872,53.1294,53.0787,53.1041,41170.0
2016-08-24 15:35:00,62.85,62.86,62.75,62.77,49455.0,53.0956,53.1041,53.0111,53.028,49455.0
2016-08-24 15:40:00,62.76,62.81,62.73,62.74,51088.0,53.0196,53.0618,52.9942,53.0027,51088.0
2016-08-24 15:45:00,62.73,62.77,62.72,62.76,41067.0,52.9942,53.028,52.9858,53.0196,41067.0
2016-08-24 15:50:00,62.76,62.79,62.74,62.78,88173.0,53.0196,53.0449,53.0027,53.0365,88173.0
2016-08-24 15:55:00,62.78,62.88,62.7,62.71,295795.0,53.0365,53.121,52.9689,52.9773,295795.0
2016-08-25 09:30:00,62.82,62.96,62.65,62.68,40226.0,53.0703,53.1885,52.9267,52.952,40226.0
2016-08-25 09:35:00,62.66,62.95,62.61,62.87,26272.0,52.9351,53.1801,52.8929,53.1125,26272.0
2016-08-25 09:40:00,62.87,62.93,62.8,62.88,85275.0,53.1125,53.1632,53.0534,53.121,85275.0
2016-08-25 09:45:00,62.92,62.92,62.74,62.84,18594.0,53.1548,53.1548,53.0027,53.0872,18594.0
2016-08-25 09:50:00,62.83,62.87,62.56,62.65,56373.0,53.0787,53.1125,52.8506,52.9267,56373.0
2016-08-25 09:55:00,62.68,62.88,62.67,62.8,17600.0,52.952,53.121,52.9436,53.0534,17600.0
2016-08-25 10:00:00,62.8,62.89,62.77,62.88,26346.0,53.0534,53.1294,53.028,53.121,26346.0
2016-08-25 10:05:00,62.89,62.91,62.82,62.85,18864.0,53.1294,53.1463,53.0703,53.0956,18864.0
2016-08-25 10:10:00,62.85,62.89,62.8,62.87,23535.0,53.0956,53.1294,53.0534,53.1125,23535.0
2016-08-25 10:15:00,62.88,62.92,62.82,62.86,26966.0,53.121,53.1548,53.0703,53.1041,26966.0
2016-08-25 10:20:00,62.87,62.96,62.85,62.94,12400.0,53.1125,53.1885,53.0956,53.1717,12400.0
2016-08-25 10:25:00,62.94,62.94,62.81,62.86,20577.0,53.1717,53.1717,53.0618,53.1041,20577.0
2016-08-25 10:30:00,62.86,62.89,62.8,62.83,59647.0,53.1041,53.1294,53.0534,53.0787,59647.0
2016-08-25 10:35:00,62.83,62.84,62.77,62.79,17151.0,53.0787,53.0872,53.028,53.0449,17151.0
2016-08-25 10:40:00,62.79,62.85,62.76,62.84,31789.0,53.0449,53.0956,53.0196,53.0872,31789.0
2016-08-25 10:45:00,62.85,62.89,62.79,62.82,30706.0,53.0956,53.1294,53.0449,53.0703,30706.0
2016-08-25 10:50:00,62.81,62.87,62.72,62.75,20143.0,53.0618,53.1125,52.9858,53.0111,20143.0
2016-08-25 10:55:00,62.75,62.86,62.75,62.81,20850.0,53.0111,53.1041,53.0111,53.0618,20850.0
2016-08-25 11:00:00,62.81,62.93,62.79,62.88,28572.0,53.0618,53.1632,53.0449,53.121,28572.0
2016-08-25 11:05:00,62.9,62.91,62.82,62.91,42639.0,53.1379,53.1463,53.0703,53.1463,42639.0
2016-08-25 11:10:00,62.89,62.9,62.83,62.84,33259.0,53.1294,53.1379,53.0787,53.0872,33259.0
2016-08-25 11:15:00,62.83,62.92,62.81,62.9,33961.0,53.0787,53.1548,53.0618,53.1379,33961.0
2016-08-25 11:20:00,62.91,62.93,62.86,62.9,45354.0,53.1463,53.1632,53.1041,53.1379,45354.0
2016-08-25 11:25:00,62.89,62.96,62.86,62.92,19055.0,53.1294,53.1885,53.1041,53.1548,19055.0
2016-08-25 11:30:00,62.93,63.02,62.93,62.99,17233.0,53.1632,53.2392,53.1632,53.2139,17233.0
2016-08-25 11:35:00,62.99,63.04,62.98,63.04,16726.0,53.2139,53.2561,53.2054,53.2561,16726.0
2016-08-25 11:40:00,63.04,63.04,62.97,62.99,16397.0,53.2561,53.2561,53.197,53.2139,16397.0
2016-08-25 11:45:00,62.99,63.02,62.94,62.95,15713.0,53.2139,53.2392,53.1717,53.1801,15713.0
2016-08-25 11:50:00,62.96,62.98,62.93,62.95,12779.0,53.1885,53.2054,53.1632,53.1801,12779.0
2016-08-25 11:55:00,62.95,62.98,62.88,62.93,25009.0,53.1801,53.2054,53.121,53.1632,25009.0
2016-08-25 12:00:00,62.94,62.96,62.9,62.93,12291.0,53.1717,53.1885,53.1379,53.1632,12291.0
2016-08-25 12:05:00,62.93,62.93,62.88,62.9,10159.0,53.1632,53.1632,53.121,53.1379,10159.0
2016-08-25 12:10:00,62.91,62.93,62.88,62.89,8903.0,53.1463,53.1632,53.121,53.1294,8903.0
2016-08-25 12:15:00,62.89,62.93,62.87,62.92,16438.0,53.1294,53.1632,53.1125,53.1548,16438.0
2016-08-25 12:20:00,62.94,62.96,62.92,62.96,8300.0,53.1717,53.1885,53.1548,53.1885,8300.0
2016-08-25 12:25:00,62.96,62.96,62.9,62.93,9040.0,53.1885,53.1885,53.1379,53.1632,9040.0
2016-08-25 12:30:00,62.92,62.95,62.88,62.91,23685.0,53.1548,53.1801,53.121,53.1463,23685.0
2016-08-25 12:35:00,62.91,62.96,62.9,62.91,12731.0,53.1463,53.1885,53.1379,53.1463,12731.0
2016-08-25 12:40:00,62.9,62.98,62.89,62.93,46232.0,53.1379,53.2054,53.1294,53.1632,46232.0
2016-08-25 12:45:00,62.94,62.99,62.94,62.99,8404.0,53.1717,53.2139,53.1717,53.2139,8404.0
2016-08-25 12:50:00,62.98,62.99,62.93,62.96,29258.0,53.2054,53.2139,53.1632,53.1885,29258.0
2016-08-25 12:55:00,62.97,62.99,62.91,62.94,14919.0,53.197,53.2139,53.1463,53.1717,14919.0
2016-08-25 13:00:00,62.94,62.99,62.94,62.96,19146.0,53.1717,53.2139,53.1717,53.1885,19146.0
2016-08-25 13:05:00,62.97,62.97,62.91,62.91,13497.0,53.197,53.197,53.1463,53.1463,13497.0
2016-08-25 13:10:00,62.91,62.96,62.91,62.95,9365.0,53.1463,53.1885,53.1463,53.1801,9365.0
2016-08-25 13:15:00,62.95,62.99,62.94,62.96,17523.0,53.1801,53.2139,53.1717,53.1885,17523.0
2016-08-25 13:20:00,62.97,63.0,62.94,62.99,20783.0,53.197,53.2223,53.1717,53.2139,20783.0
2016-08-25 13:25:00,62.99,63.03,62.97,62.99,12072.0,53.2139,53.2477,53.197,53.2139,12072.0
2016-08-25 13:30:00,63.0,63.04,62.99,63.02,13191.0,53.2223,53.2561,53.2139,53.2392,13191.0
2016-08-25 13:35:00,63.02,63.02,62.93,62.93,19745.0,53.2392,53.2392,53.1632,53.1632,19745.0
2016-08-25 13:40:00,62.94,62.96,62.92,62.94,11673.0,53.1717,53.1885,53.1548,53.1717,11673.0
2016-08-25 13:45:00,62.93,62.99,62.93,62.95,10880.0,53.1632,53.2139,53.1632,53.1801,10880.0
2016-08-25 13:50:00,62.96,62.96,62.92,62.93,10055.0,53.1885,53.1885,53.1548,53.1632,10055.0
2016-08-25 13:55:00,62.92,62.96,62.92,62.96,8188.0,53.1548,53.1885,53.1548,53.1885,8188.0
2016-08-25 14:00:00,62.96,62.97,62.95,62.96,11405.0,53.1885,53.197,53.1801,53.1885,11405.0
2016-08-25 14:05:00,62.96,62.97,62.83,62.88,24051.0,53.1885,53.197,53.0787,53.121,24051.0
2016-08-25 14:10:00,62.89,62.95,62.87,62.95,26583.0,53.1294,53.1801,53.1125,53.1801,26583.0
2016-08-25 14:15:00,62.94,62.96,62.91,62.95,10985.0,53.1717,53.1885,53.1463,53.1801,10985.0
2016-08-25 14:20:00,62.95,62.97,62.89,62.96,18619.0,53.1801,53.197,53.1294,53.1885,18619.0
2016-08-25 14:25:00,62.96,63.0,62.93,62.99,12914.0,53.1885,53.2223,53.1632,53.2139,12914.0
2016-08-25 14:30:00,62.99,63.02,62.95,62.99,19887.0,53.2139,53.2392,53.1801,53.2139,19887.0
2016-08-25 14:35:00,62.99,63.01,62.99,63.0,7775.0,53.2139,53.2308,53.2139,53.2223,7775.0
2016-08-25 14:40:00,63.01,63.03,62.97,63.0,20073.0,53.2308,53.2477,53.197,53.2223,20073.0
2016-08-25 14:45:00,63.0,63.02,62.95,62.96,13533.0,53.2223,53.2392,53.1801,53.1885,13533.0
2016-08-25 14:50:00,62.97,62.98,62.95,62.95,10273.0,53.197,53.2054,53.1801,53.1801,10273.0
2016-08-25 14:55:00,62.94,62.97,62.91,62.95,23008.0,53.1717,53.197,53.1463,53.1801,23008.0
2016-08-25 15:00:00,62.94,62.96,62.89,62.9,12850.0,53.1717,53.1885,53.1294,53.1379,12850.0
2016-08-25 15:05:00,62.9,62.97,62.9,62.96,11621.0,53.1379,53.197,53.1379,53.1885,11621.0
2016-08-25 15:10:00,62.96,63.01,62.94,63.0,12373.0,53.1885,53.2308,53.1717,53.2223,12373.0
2016-08-25 15:15:00,63.0,63.01,62.96,62.98,13345.0,53.2223,53.2308,53.1885,53.2054,13345.0
2016-08-25 15:20:00,62.99,63.01,62.97,63.01,17465.0,53.2139,53.2308,53.197,53.2308,17465.0
2016-08-25 15:25:00,63.01,63.01,62.93,62.93,26818.0,53.2308,53.2308,53.1632,53.1632,26818.0
2016-08-25 15:30:00,62.93,62.94,62.89,62.9,32304.0,53.1632,53.1717,53.1294,53.1379,32304.0
2016-08-25 15:35:00,62.9,62.96,62.89,62.91,25062.0,53.1379,53.1885,53.1294,53.1463,25062.0
2016-08-25 15:40:00,62.91,62.91,62.86,62.87,29653.0,53.1463,53.1463,53.1041,53.1125,29653.0
2016-08-25 15:45:00,62.87,62.91,62.87,62.9,45765.0,53.1125,53.1463,53.1125,53.1379,45765.0
2016-08-25 15:50:00,62.9,62.9,62.82,62.84,60822.0,53.1379,53.1379,53.0703,53.0872,60822.0
2016-08-25 15:55:00,62.84,62.91,62.72,62.72,245332.0,53.0872,53.1463,52.9858,52.9858,245332.0
2016-08-26 09:30:00,63.0,63.18,62.76,63.01,49265.0,53.2223,53.3744,53.0196,53.2308,49265.0
2016-08-26 09:35:00,63.07,63.27,63.03,63.17,33649.0,53.2815,53.4504,53.2477,53.366,33649.0
2016-08-26 09:40:00,63.18,63.19,63.06,63.15,24051.0,53.3744,53.3829,53.273,53.3491,24051.0
2016-08-26 09:45:00,63.18,63.28,63.17,63.28,63720.0,53.3744,53.4589,53.366,53.4589,63720.0
2016-08-26 09:50:00,63.28,63.31,63.14,63.22,24130.0,53.4589,53.4842,53.3406,53.4082,24130.0
2016-08-26 09:55:00,63.25,63.27,63.03,63.08,53893.0,53.4335,53.4504,53.2477,53.2899,53893.0
2016-08-26 10:00:00,63.07,63.29,62.95,63.29,26090.0,53.2815,53.4673,53.1801,53.4673,26090.0
2016-08-26 10:05:00,63.29,63.29,63.09,63.14,27253.0,53.4673,53.4673,53.2984,53.3406,27253.0
2016-08-26 10:10:00,63.14,63.29,63.08,63.29,41536.0,53.3406,53.4673,53.2899,53.4673,41536.0
2016-08-26 10:15:00,63.28,63.52,63.26,63.49,36254.0,53.4589,53.6616,53.442,53.6363,36254.0
2016-08-26 10:20:00,63.5,63.53,63.43,63.48,23277.0,53.6447,53.6701,53.5856,53.6278,23277.0
2016-08-26 10:25:00,63.49,63.51,63.44,63.5,43383.0,53.6363,53.6532,53.5941,53.6447,43383.0
2016-08-26 10:30:00,63.5,63.51,63.33,63.35,77563.0,53.6447,53.6532,53.5011,53.518,77563.0
2016-08-26 10:35:00,63.35,63.41,63.34,63.37,60571.0,53.518,53.5687,53.5096,53.5349,60571.0
2016-08-26 10:40:00,63.37,63.38,63.26,63.27,27794.0,53.5349,53.5434,53.442,53.4504,27794.0
2016-08-26 10:45:00,63.28,63.29,63.25,63.27,36994.0,53.4589,53.4673,53.4335,53.4504,36994.0
2016-08-26 10:50:00,63.27,63.27,63.22,63.22,31864.0,53.4504,53.4504,53.4082,53.4082,31864.0
2016-08-26 10:55:00,63.23,63.26,63.2,63.22,62585.0,53.4166,53.442,53.3913,53.4082,62585.0
2016-08-26 11:00:00,63.22,63.26,63.2,63.23,30199.0,53.4082,53.442,53.3913,53.4166,30199.0
2016-08-26 11:05:00,63.24,63.3,63.22,63.25,41405.0,53.4251,53.4758,53.4082,53.4335,41405.0
2016-08-26 11:10:00,63.24,63.28,63.22,63.27,37151.0,53.4251,53.4589,53.4082,53.4504,37151.0
2016-08-26 11:15:00,63.26,63.29,63.22,63.26,54638.0,53.442,53.4673,53.4082,53.442,54638.0
2016-08-26 11:20:00,63.26,63.39,63.22,63.37,42424.0,53.442,53.5518,53.4082,53.5349,42424.0
2016-08-26 11:25:00,63.39,63.44,63.37,63.38,11607.0,53.5518,53.5941,53.5349,53.5434,11607.0
2016-08-26 11:30:00,63.38,63.38,63.35,63.36,3702.0,53.5434,53.5434,53.518,53.5265,3702.0
2016-08-26 11:35:00,63.36,63.36,63.26,63.27,7500.0,53.5265,53.5265,53.442,53.4504,7500.0
2016-08-26 11:40:00,63.26,63.26,63.07,63.2,12760.0,53.442,53.442,53.2815,53.3913,12760.0
2016-08-26 11:45:00,63.2,63.23,63.18,63.22,5415.0,53.3913,53.4166,53.3744,53.4082,5415.0
2016-08-26 11:50:00,63.22,63.23,62.92,63.05,13432.0,53.4082,53.4166,53.1548,53.2646,13432.0
2016-08-26 11:55:00,63.05,63.05,62.94,62.95,8279.0,53.2646,53.2646,53.1717,53.1801,8279.0
2016-08-26 12:00:00,62.96,62.96,62.83,62.89,15068.0,53.1885,53.1885,53.0787,53.1294,15068.0
2016-08-26 12:05:00,62.9,62.9,62.66,62.71,17457.0,53.1379,53.1379,52.9351,52.9773,17457.0
2016-08-26 12:10:00,62.71,62.72,62.57,62.71,18233.0,52.9773,52.9858,52.8591,52.9773,18233.0
2016-08-26 12:15:00,62.71,62.77,62.65,62.73,15418.0,52.9773,53.028,52.9267,52.9942,15418.0
2016-08-26 12:20:00,62.73,62.81,62.72,62.78,11982.0,52.9942,53.0618,52.9858,53.0365,11982.0
2016-08-26 12:25:00,62.79,62.79,62.72,62.79,8200.0,53.0449,53.0449,52.9858,53.0449,8200.0
2016-08-26 12:30:00,62.78,62.86,62.73,62.85,16500.0,53.0365,53.1041,52.9942,53.0956,16500.0
2016-08-26 12:35:00,62.85,62.91,62.83,62.9,8153.0,53.0956,53.1463,53.0787,53.1379,8153.0
2016-08-26 12:40:00,62.91,62.99,62.9,62.96,6755.0,53.1463,53.2139,53.1379,53.1885,6755.0
2016-08-26 12:45:00,62.96,62.96,62.9,62.9,4478.0,53.1885,53.1885,53.1379,53.1379,4478.0
2016-08-26 12:50:00,62.9,62.93,62.85,62.91,7200.0,53.1379,53.1632,53.0956,53.1463,7200.0
2016-08-26 12:55:00,62.92,62.97,62.9,62.95,6650.0,53.1548,53.197,53.1379,53.1801,6650.0
2016-08-26 13:00:00,62.96,63.03,62.95,63.0,7552.0,53.1885,53.2477,53.1801,53.2223,7552.0
2016-08-26 13:05:00,63.0,63.01,62.93,62.97,5501.0,53.2223,53.2308,53.1632,53.197,5501.0
2016-08-26 13:10:00,62.99,63.05,62.98,63.02,6125.0,53.2139,53.2646,53.2054,53.2392,6125.0
2016-08-26 13:15:00,63.01,63.03,62.94,62.95,8017.0,53.2308,53.2477,53.1717,53.1801,8017.0
2016-08-26 13:20:00,62.95,62.95,62.89,62.94,7124.0,53.1801,53.1801,53.1294,53.1717,7124.0
2016-08-26 13:25:00,62.94,62.97,62.9,62.91,4900.0,53.1717,53.197,53.1379,53.1463,4900.0
2016-08-26 13:30:00,62.91,62.92,62.86,62.89,7899.0,53.1463,53.1548,53.1041,53.1294,7899.0
2016-08-26 13:35:00,62.88,62.91,62.84,62.91,6173.0,53.121,53.1463,53.0872,53.1463,6173.0
2016-08-26 13:40:00,62.91,62.93,62.87,62.87,6010.0,53.1463,53.1632,53.1125,53.1125,6010.0
2016-08-26 13:45:00,62.86,62.9,62.83,62.85,4205.0,53.1041,53.1379,53.0787,53.0956,4205.0
2016-08-26 13:50:00,62.86,62.89,62.79,62.8,11500.0,53.1041,53.1294,53.0449,53.0534,11500.0
2016-08-26 13:55:00,62.8,62.8,62.73,62.77,9515.0,53.0534,53.0534,52.9942,53.028,9515.0
2016-08-26 14:00:00,62.76,62.82,62.75,62.81,6138.0,53.0196,53.0703,53.0111,53.0618,6138.0
2016-08-26 14:05:00,62.82,62.92,62.82,62.9,13170.0,53.0703,53.1548,53.0703,53.1379,13170.0
2016-08-26 14:10:00,62.9,62.92,62.81,62.82,9815.0,53.1379,53.1548,53.0618,53.0703,9815.0
2016-08-26 14:15:00,62.83,62.83,62.69,62.76,11579.0,53.0787,53.0787,52.9605,53.0196,11579.0
2016-08-26 14:20:00,62.76,62.77,62.65,62.73,11560.0,53.0196,53.028,52.9267,52.9942,11560.0
2016-08-26 14:25:00,62.75,62.75,62.67,62.73,8150.0,53.0111,53.0111,52.9436,52.9942,8150.0
2016-08-26 14:30:00,62.72,62.74,62.68,62.71,8574.0,52.9858,53.0027,52.952,52.9773,8574.0
2016-08-26 14:35:00,62.72,62.79,62.71,62.77,8122.0,52.9858,53.0449,52.9773,53.028,8122.0
2016-08-26 14:40:00,62.77,62.84,62.77,62.82,13011.0,53.028,53.0872,53.028,53.0703,13011.0
2016-08-26 14:45:00,62.8,62.82,62.78,62.81,8314.0,53.0534,53.0703,53.0365,53.0618,8314.0
2016-08-26 14:50:00,62.82,62.84,62.74,62.82,16253.0,53.0703,53.0872,53.0027,53.0703,16253.0
2016-08-26 14:55:00,62.82,62.88,62.82,62.87,9720.0,53.0703,53.121,53.0703,53.1125,9720.0
2016-08-26 15:00:00,62.87,62.88,62.82,62.83,14256.0,53.1125,53.121,53.0703,53.0787,14256.0
2016-08-26 15:05:00,62.83,62.87,62.82,62.85,12039.0,53.0787,53.1125,53.0703,53.0956,12039.0
2016-08-26 15:10:00,62.85,62.89,62.83,62.89,9074.0,53.0956,53.1294,53.0787,53.1294,9074.0
2016-08-26 15:15:00,62.89,62.92,62.87,62.89,12768.0,53.1294,53.1548,53.1125,53.1294,12768.0
2016-08-26 15:20:00,62.89,62.94,62.87,62.93,14091.0,53.1294,53.1717,53.1125,53.1632,14091.0
2016-08-26 15:25:00,62.92,63.05,62.92,63.05,18929.0,53.1548,53.2646,53.1548,53.2646,18929.0
2016-08-26 15:30:00,63.04,63.12,63.03,63.07,18757.0,53.2561,53.3237,53.2477,53.2815,18757.0
2016-08-26 15:35:00,63.08,63.11,63.05,63.1,25083.0,53.2899,53.3153,53.2646,53.3068,25083.0
2016-08-26 15:40:00,63.1,63.15,62.97,62.98,44906.0,53.3068,53.3491,53.197,53.2054,44906.0
2016-08-26 15:45:00,62.99,63.08,62.98,63.0,47848.0,53.2139,53.2899,53.2054,53.2223,47848.0
2016-08-26 15:50:00,63.0,63.02,62.94,62.94,70928.0,53.2223,53.2392,53.1717,53.1717,70928.0
2016-08-26 15:55:00,62.93,63.01,62.9,62.96,147819.0,53.1632,53.2308,53.1379,53.1885,147819.0
2016-08-29 09:30:00,63.09,63.28,63.08,63.26,20937.0,53.2984,53.4589,53.2899,53.442,20937.0
2016-08-29 09:35:00,63.26,63.36,63.19,63.25,44041.0,53.442,53.5265,53.3829,53.4335,44041.0
2016-08-29 09:40:00,63.26,63.3,63.19,63.25,24050.0,53.442,53.4758,53.3829,53.4335,24050.0
2016-08-29 09:45:00,63.25,63.3,63.2,63.25,7300.0,53.4335,53.4758,53.3913,53.4335,7300.0
2016-08-29 09:50:00,63.24,63.27,63.2,63.25,9500.0,53.4251,53.4504,53.3913,53.4335,9500.0
2016-08-29 09:55:00,63.28,63.3,63.15,63.24,15563.0,53.4589,53.4758,53.3491,53.4251,15563.0
2016-08-29 10:00:00,63.24,63.26,63.14,63.16,81927.0,53.4251,53.442,53.3406,53.3575,81927.0
2016-08-29 10:05:00,63.16,63.21,63.11,63.2,91770.0,53.3575,53.3997,53.3153,53.3913,91770.0
2016-08-29 10:10:00,63.19,63.27,63.19,63.21,11196.0,53.3829,53.4504,53.3829,53.3997,11196.0
2016-08-29 10:15:00,63.2,63.26,63.2,63.24,58030.0,53.3913,53.442,53.3913,53.4251,58030.0
2016-08-29 10:20:00,63.23,63.28,63.22,63.27,35650.0,53.4166,53.4589,53.4082,53.4504,35650.0
2016-08-29 10:25:00,63.28,63.33,63.27,63.3,5800.0,53.4589,53.5011,53.4504,53.4758,5800.0
2016-08-29 10:30:00,63.29,63.32,63.22,63.27,21126.0,53.4673,53.4927,53.4082,53.4504,21126.0
2016-08-29 10:35:00,63.29,63.29,63.22,63.27,7000.0,53.4673,53.4673,53.4082,53.4504,7000.0
2016-08-29 10:40:00,63.27,63.3,63.26,63.28,72925.0,53.4504,53.4758,53.442,53.4589,72925.0
2016-08-29 10:45:00,63.29,63.36,63.27,63.36,8750.0,53.4673,53.5265,53.4504,53.5265,8750.0
2016-08-29 10:50:00,63.37,63.4,63.34,63.36,9377.0,53.5349,53.5603,53.5096,53.5265,9377.0
2016-08-29 10:55:00,63.36,63.39,63.36,63.36,4404.0,53.5265,53.5518,53.5265,53.5265,4404.0
2016-08-29 11:00:00,63.36,63.38,63.35,63.37,8100.0,53.5265,53.5434,53.518,53.5349,8100.0
2016-08-29 11:05:00,63.37,63.42,63.36,63.4,10760.0,53.5349,53.5772,53.5265,53.5603,10760.0
2016-08-29 11:10:00,63.39,63.41,63.37,63.39,7276.0,53.5518,53.5687,53.5349,53.5518,7276.0
2016-08-29 11:15:00,63.4,63.42,63.35,63.35,5352.0,53.5603,53.5772,53.518,53.518,5352.0
2016-08-29 11:20:00,63.36,63.4,63.35,63.37,6729.0,53.5265,53.5603,53.518,53.5349,6729.0
2016-08-29 11:25:00,63.35,63.39,63.35,63.39,10029.0,53.518,53.5518,53.518,53.5518,10029.0
2016-08-29 11:30:00,63.39,63.39,63.34,63.37,5984.0,53.5518,53.5518,53.5096,53.5349,5984.0
2016-08-29 11:35:00,63.38,63.43,63.37,63.39,10600.0,53.5434,53.5856,53.5349,53.5518,10600.0
2016-08-29 11:40:00,63.38,63.42,63.35,63.4,15100.0,53.5434,53.5772,53.518,53.5603,15100.0
2016-08-29 11:45:00,63.41,63.43,63.39,63.43,10020.0,53.5687,53.5856,53.5518,53.5856,10020.0
2016-08-29 11:50:00,63.44,63.45,63.38,63.41,12510.0,53.5941,53.6025,53.5434,53.5687,12510.0
2016-08-29 11:55:00,63.4,63.43,63.39,63.41,5607.0,53.5603,53.5856,53.5518,53.5687,5607.0
2016-08-29 12:00:00,63.4,63.4,63.37,63.39,8314.0,53.5603,53.5603,53.5349,53.5518,8314.0
2016-08-29 12:05:00,63.38,63.4,63.37,63.4,5763.0,53.5434,53.5603,53.5349,53.5603,5763.0
2016-08-29 12:10:00,63.39,63.41,63.37,63.37,5178.0,53.5518,53.5687,53.5349,53.5349,5178.0
2016-08-29 12:15:00,63.37,63.37,63.35,63.35,4150.0,53.5349,53.5349,53.518,53.518,4150.0
2016-08-29 12:20:00,63.35,63.36,63.3,63.34,8804.0,53.518,53.5265,53.4758,53.5096,8804.0
2016-08-29 12:25:00,63.34,63.34,63.31,63.31,2165.0,53.5096,53.5096,53.4842,53.4842,2165.0
2016-08-29 12:30:00,63.31,63.31,63.29,63.29,7566.0,53.4842,53.4842,53.4673,53.4673,7566.0
2016-08-29 12:35:00,63.29,63.32,63.29,63.31,3400.0,53.4673,53.4927,53.4673,53.4842,3400.0
2016-08-29 12:40:00,63.31,63.32,63.3,63.3,3406.0,53.4842,53.4927,53.4758,53.4758,3406.0
2016-08-29 12:45:00,63.31,63.37,63.31,63.36,3072.0,53.4842,53.5349,53.4842,53.5265,3072.0
2016-08-29 12:50:00,63.36,63.36,63.33,63.33,4032.0,53.5265,53.5265,53.5011,53.5011,4032.0
2016-08-29 12:55:00,63.34,63.35,63.32,63.33,8457.0,53.5096,53.518,53.4927,53.5011,8457.0
2016-08-29 13:00:00,63.33,63.33,63.3,63.31,6748.0,53.5011,53.5011,53.4758,53.4842,6748.0
2016-08-29 13:05:00,63.31,63.31,63.28,63.29,10069.0,53.4842,53.4842,53.4589,53.4673,10069.0
2016-08-29 13:10:00,63.29,63.3,63.27,63.28,4573.0,53.4673,53.4758,53.4504,53.4589,4573.0
2016-08-29 13:15:00,63.28,63.28,63.27,63.28,2600.0,53.4589,53.4589,53.4504,53.4589,2600.0
2016-08-29 13:20:00,63.28,63.28,63.14,63.16,66010.0,53.4589,53.4589,53.3406,53.3575,66010.0
2016-08-29 13:25:00,63.17,63.17,63.14,63.15,7536.0,53.366,53.366,53.3406,53.3491,7536.0
2016-08-29 13:30:00,63.15,63.17,63.14,63.15,13859.0,53.3491,53.366,53.3406,53.3491,13859.0
2016-08-29 13:35:00,63.15,63.17,63.14,63.14,5404.0,53.3491,53.366,53.3406,53.3406,5404.0
2016-08-29 13:40:00,63.14,63.15,63.09,63.1,5818.0,53.3406,53.3491,53.2984,53.3068,5818.0
2016-08-29 13:45:00,63.11,63.13,63.1,63.13,6636.0,53.3153,53.3322,53.3068,53.3322,6636.0
2016-08-29 13:50:00,63.13,63.14,63.1,63.1,12024.0,53.3322,53.3406,53.3068,53.3068,12024.0
2016-08-29 13:55:00,63.11,63.12,63.1,63.11,3027.0,53.3153,53.3237,53.3068,53.3153,3027.0
2016-08-29 14:00:00,63.12,63.14,63.11,63.12,7417.0,53.3237,53.3406,53.3153,53.3237,7417.0
2016-08-29 14:05:00,63.12,63.14,63.1,63.14,8941.0,53.3237,53.3406,53.3068,53.3406,8941.0
2016-08-29 14:10:00,63.14,63.17,63.13,63.16,9692.0,53.3406,53.366,53.3322,53.3575,9692.0
2016-08-29 14:15:00,63.16,63.16,63.12,63.13,4837.0,53.3575,53.3575,53.3237,53.3322,4837.0
2016-08-29 14:20:00,63.13,63.14,63.11,63.12,7758.0,53.3322,53.3406,53.3153,53.3237,7758.0
2016-08-29 14:25:00,63.11,63.11,63.03,63.05,8431.0,53.3153,53.3153,53.2477,53.2646,8431.0
2016-08-29 14:30:00,63.05,63.06,63.03,63.05,3675.0,53.2646,53.273,53.2477,53.2646,3675.0
2016-08-29 14:35:00,63.06,63.08,63.04,63.05,5793.0,53.273,53.2899,53.2561,53.2646,5793.0
2016-08-29 14:40:00,63.05,63.05,62.99,63.02,5100.0,53.2646,53.2646,53.2139,53.2392,5100.0
2016-08-29 14:45:00,63.01,63.02,62.99,63.01,4739.0,53.2308,53.2392,53.2139,53.2308,4739.0
2016-08-29 14:50:00,63.02,63.02,63.0,63.01,6986.0,53.2392,53.2392,53.2223,53.2308,6986.0
2016-08-29 14:55:00,63.02,63.02,62.96,63.01,27814.0,53.2392,53.2392,53.1885,53.2308,27814.0
2016-08-29 15:00:00,63.01,63.01,62.92,62.96,12300.0,53.2308,53.2308,53.1548,53.1885,12300.0
2016-08-29 15:05:00,62.97,62.98,62.94,62.96,7449.0,53.197,53.2054,53.1717,53.1885,7449.0
2016-08-29 15:10:00,62.96,62.96,62.89,62.89,20080.0,53.1885,53.1885,53.1294,53.1294,20080.0
2016-08-29 15:15:00,62.89,62.9,62.86,62.88,11566.0,53.1294,53.1379,53.1041,53.121,11566.0
2016-08-29 15:20:00,62.89,62.9,62.81,62.82,14395.0,53.1294,53.1379,53.0618,53.0703,14395.0
2016-08-29 15:25:00,62.83,62.85,62.82,62.83,7990.0,53.0787,53.0956,53.0703,53.0787,7990.0
2016-08-29 15:30:00,62.83,62.83,62.81,62.82,13620.0,53.0787,53.0787,53.0618,53.0703,13620.0
2016-08-29 15:35:00,62.81,62.9,62.81,62.89,32059.0,53.0618,53.1379,53.0618,53.1294,32059.0
2016-08-29 15:40:00,62.89,62.91,62.85,62.85,22363.0,53.1294,53.1463,53.0956,53.0956,22363.0
2016-08-29 15:45:00,62.86,62.91,62.85,62.91,19262.0,53.1041,53.1463,53.0956,53.1463,19262.0
2016-08-29 15:50:00,62.91,62.92,62.85,62.89,57264.0,53.1463,53.1548,53.0956,53.1294,57264.0
2016-08-29 15:55:00,62.89,62.92,62.85,62.88,77556.0,53.1294,53.1548,53.0956,53.121,77556.0
2016-08-30 09:30:00,63.06,63.23,63.0,63.19,40793.0,53.273,53.4166,53.2223,53.3829,40793.0
2016-08-30 09:35:00,63.18,63.2,62.92,63.06,33339.0,53.3744,53.3913,53.1548,53.273,33339.0
2016-08-30 09:40:00,63.06,63.16,63.02,63.13,12375.0,53.273,53.3575,53.2392,53.3322,12375.0
2016-08-30 09:45:00,63.13,63.18,63.1,63.15,16528.0,53.3322,53.3744,53.3068,53.3491,16528.0
2016-08-30 09:50:00,63.16,63.28,63.15,63.28,72172.0,53.3575,53.4589,53.3491,53.4589,72172.0
2016-08-30 09:55:00,63.29,63.29,63.12,63.21,55561.0,53.4673,53.4673,53.3237,53.3997,55561.0
2016-08-30 10:00:00,63.21,63.29,63.17,63.29,6900.0,53.3997,53.4673,53.366,53.4673,6900.0
2016-08-30 10:05:00,63.3,63.35,63.17,63.21,9718.0,53.4758,53.518,53.366,53.3997,9718.0
2016-08-30 10:10:00,63.24,63.25,63.1,63.11,12312.0,53.4251,53.4335,53.3068,53.3153,12312.0
2016-08-30 10:15:00,63.11,63.17,63.05,63.05,45411.0,53.3153,53.366,53.2646,53.2646,45411.0
2016-08-30 10:20:00,63.05,63.14,63.04,63.13,3939.0,53.2646,53.3406,53.2561,53.3322,3939.0
2016-08-30 10:25:00,63.12,63.17,63.1,63.13,4500.0,53.3237,53.366,53.3068,53.3322,4500.0
2016-08-30 10:30:00,63.14,63.14,62.91,62.91,9993.0,53.3406,53.3406,53.1463,53.1463,9993.0
2016-08-30 10:35:00,62.92,63.02,62.92,62.96,4644.0,53.1548,53.2392,53.1548,53.1885,4644.0
2016-08-30 10:40:00,62.96,63.05,62.96,63.02,5576.0,53.1885,53.2646,53.1885,53.2392,5576.0
2016-08-30 10:45:00,63.03,63.07,63.0,63.04,7591.0,53.2477,53.2815,53.2223,53.2561,7591.0
2016-08-30 10:50:00,63.04,63.07,62.98,63.02,6653.0,53.2561,53.2815,53.2054,53.2392,6653.0
2016-08-30 10:55:00,63.02,63.04,62.99,63.02,4600.0,53.2392,53.2561,53.2139,53.2392,4600.0
2016-08-30 11:00:00,63.01,63.11,63.01,63.11,6325.0,53.2308,53.3153,53.2308,53.3153,6325.0
2016-08-30 11:05:00,63.11,63.15,63.07,63.07,4100.0,53.3153,53.3491,53.2815,53.2815,4100.0
2016-08-30 11:10:00,63.06,63.07,63.02,63.04,4806.0,53.273,53.2815,53.2392,53.2561,4806.0
2016-08-30 11:15:00,63.04,63.05,62.98,63.0,3975.0,53.2561,53.2646,53.2054,53.2223,3975.0
2016-08-30 11:20:00,63.02,63.02,62.99,62.99,2400.0,53.2392,53.2392,53.2139,53.2139,2400.0
2016-08-30 11:25:00,63.0,63.01,62.91,62.93,5537.0,53.2223,53.2308,53.1463,53.1632,5537.0
2016-08-30 11:30:00,62.93,62.94,62.88,62.88,2600.0,53.1632,53.1717,53.121,53.121,2600.0
2016-08-30 11:35:00,62.87,62.92,62.86,62.91,3131.0,53.1125,53.1548,53.1041,53.1463,3131.0
2016-08-30 11:40:00,62.91,62.91,62.86,62.88,4351.0,53.1463,53.1463,53.1041,53.121,4351.0
2016-08-30 11:45:00,62.89,62.92,62.89,62.91,3182.0,53.1294,53.1548,53.1294,53.1463,3182.0
2016-08-30 11:50:00,62.91,62.97,62.91,62.95,4486.0,53.1463,53.197,53.1463,53.1801,4486.0
2016-08-30 11:55:00,62.95,62.96,62.92,62.96,5295.0,53.1801,53.1885,53.1548,53.1885,5295.0
2016-08-30 12:00:00,62.98,63.01,62.95,63.01,1920.0,53.2054,53.2308,53.1801,53.2308,1920.0
2016-08-30 12:05:00,63.01,63.03,63.0,63.01,4500.0,53.2308,53.2477,53.2223,53.2308,4500.0
2016-08-30 12:10:00,63.01,63.01,62.93,62.94,5984.0,53.2308,53.2308,53.1632,53.1717,5984.0
2016-08-30 12:15:00,62.98,63.0,62.97,62.99,2450.0,53.2054,53.2223,53.197,53.2139,2450.0
2016-08-30 12:20:00,62.99,62.99,62.91,62.91,2750.0,53.2139,53.2139,53.1463,53.1463,2750.0
2016-08-30 12:25:00,62.9,62.92,62.87,62.89,3092.0,53.1379,53.1548,53.1125,53.1294,3092.0
2016-08-30 12:30:00,62.9,62.93,62.9,62.93,1128.0,53.1379,53.1632,53.1379,53.1632,1128.0
2016-08-30 12:35:00,62.93,62.96,62.93,62.93,3450.0,53.1632,53.1885,53.1632,53.1632,3450.0
2016-08-30 12:40:00,62.93,62.93,62.87,62.88,1700.0,53.1632,53.1632,53.1125,53.121,1700.0
2016-08-30 12:45:00,62.88,62.89,62.86,62.89,2453.0,53.121,53.1294,53.1041,53.1294,2453.0
2016-08-30 12:50:00,62.89,62.9,62.88,62.89,3938.0,53.1294,53.1379,53.121,53.1294,3938.0
2016-08-30 12:55:00,62.88,62.89,62.85,62.86,3855.0,53.121,53.1294,53.0956,53.1041,3855.0
2016-08-30 13:00:00,62.85,62.85,62.81,62.85,3907.0,53.0956,53.0956,53.0618,53.0956,3907.0
2016-08-30 13:05:00,62.86,62.9,62.85,62.89,5402.0,53.1041,53.1379,53.0956,53.1294,5402.0
2016-08-30 13:10:00,62.89,62.93,62.89,62.9,13842.0,53.1294,53.1632,53.1294,53.1379,13842.0
2016-08-30 13:15:00,62.91,62.91,62.87,62.87,1960.0,53.1463,53.1463,53.1125,53.1125,1960.0
2016-08-30 13:20:00,62.86,62.87,62.85,62.86,2242.0,53.1041,53.1125,53.0956,53.1041,2242.0
2016-08-30 13:25:00,62.87,62.89,62.85,62.87,4300.0,53.1125,53.1294,53.0956,53.1125,4300.0
2016-08-30 13:30:00,62.87,62.89,62.85,62.85,4931.0,53.1125,53.1294,53.0956,53.0956,4931.0
2016-08-30 13:35:00,62.85,62.86,62.82,62.85,2686.0,53.0956,53.1041,53.0703,53.0956,2686.0
2016-08-30 13:40:00,62.86,62.86,62.82,62.84,8106.0,53.1041,53.1041,53.0703,53.0872,8106.0
2016-08-30 13:45:00,62.83,62.85,62.81,62.84,9665.0,53.0787,53.0956,53.0618,53.0872,9665.0
2016-08-30 13:50:00,62.84,62.84,62.81,62.81,5016.0,53.0872,53.0872,53.0618,53.0618,5016.0
2016-08-30 13:55:00,62.8,62.89,62.79,62.88,12039.0,53.0534,53.1294,53.0449,53.121,12039.0
2016-08-30 14:00:00,62.88,62.89,62.81,62.86,10455.0,53.121,53.1294,53.0618,53.1041,10455.0
2016-08-30 14:05:00,62.87,62.87,62.76,62.78,16706.0,53.1125,53.1125,53.0196,53.0365,16706.0
2016-08-30 14:10:00,62.79,62.82,62.78,62.79,4683.0,53.0449,53.0703,53.0365,53.0449,4683.0
2016-08-30 14:15:00,62.79,62.8,62.72,62.72,13611.0,53.0449,53.0534,52.9858,52.9858,13611.0
2016-08-30 14:20:00,62.73,62.78,62.71,62.77,6613.0,52.9942,53.0365,52.9773,53.028,6613.0
2016-08-30 14:25:00,62.77,62.81,62.75,62.8,9287.0,53.028,53.0618,53.0111,53.0534,9287.0
2016-08-30 14:30:00,62.8,62.81,62.75,62.79,10905.0,53.0534,53.0618,53.0111,53.0449,10905.0
2016-08-30 14:35:00,62.78,62.84,62.76,62.82,12161.0,53.0365,53.0872,53.0196,53.0703,12161.0
2016-08-30 14:40:00,62.8,62.81,62.79,62.79,8200.0,53.0534,53.0618,53.0449,53.0449,8200.0
2016-08-30 14:45:00,62.79,62.81,62.78,62.78,4600.0,53.0449,53.0618,53.0365,53.0365,4600.0
2016-08-30 14:50:00,62.78,62.81,62.77,62.8,13209.0,53.0365,53.0618,53.028,53.0534,13209.0
2016-08-30 14:55:00,62.8,62.81,62.78,62.79,6100.0,53.0534,53.0618,53.0365,53.0449,6100.0
2016-08-30 15:00:00,62.78,62.79,62.75,62.76,9746.0,53.0365,53.0449,53.0111,53.0196,9746.0
2016-08-30 15:05:00,62.76,62.77,62.73,62.73,11602.0,53.0196,53.028,52.9942,52.9942,11602.0
2016-08-30 15:10:00,62.73,62.73,62.66,62.68,14464.0,52.9942,52.9942,52.9351,52.952,14464.0
2016-08-30 15:15:00,62.69,62.69,62.66,62.69,13707.0,52.9605,52.9605,52.9351,52.9605,13707.0
2016-08-30 15:20:00,62.69,62.7,62.65,62.7,12688.0,52.9605,52.9689,52.9267,52.9689,12688.0
2016-08-30 15:25:00,62.71,62.76,62.7,62.73,6771.0,52.9773,53.0196,52.9689,52.9942,6771.0
2016-08-30 15:30:00,62.74,62.79,62.72,62.76,19077.0,53.0027,53.0449,52.9858,53.0196,19077.0
2016-08-30 15:35:00,62.75,62.84,62.75,62.84,13466.0,53.0111,53.0872,53.0111,53.0872,13466.0
2016-08-30 15:40:00,62.84,62.84,62.81,62.82,7459.0,53.0872,53.0872,53.0618,53.0703,7459.0
2016-08-30 15:45:00,62.82,62.85,62.81,62.83,14991.0,53.0703,53.0956,53.0618,53.0787,14991.0
2016-08-30 15:50:00,62.82,62.85,62.82,62.84,38546.0,53.0703,53.0956,53.0703,53.0872,38546.0
2016-08-30 15:55:00,62.84,62.9,62.82,62.89,149679.0,53.0872,53.1379,53.0703,53.1294,149679.0
2016-08-31 09:30:00,62.9,62.97,62.47,62.62,21756.0,53.1379,53.197,52.7746,52.9013,21756.0
2016-08-31 09:35:00,62.56,62.67,62.49,62.56,10536.0,52.8506,52.9436,52.7915,52.8506,10536.0
2016-08-31 09:40:00,62.57,62.72,62.57,62.62,6248.0,52.8591,52.9858,52.8591,52.9013,6248.0
2016-08-31 09:45:00,62.65,62.69,62.55,62.66,11677.0,52.9267,52.9605,52.8422,52.9351,11677.0
2016-08-31 09:50:00,62.66,62.66,62.57,62.62,10142.0,52.9351,52.9351,52.8591,52.9013,10142.0
2016-08-31 09:55:00,62.61,62.71,62.61,62.69,6600.0,52.8929,52.9773,52.8929,52.9605,6600.0
2016-08-31 10:00:00,62.71,62.77,62.68,62.73,10048.0,52.9773,53.028,52.952,52.9942,10048.0
2016-08-31 10:05:00,62.71,62.74,62.61,62.63,7320.0,52.9773,53.0027,52.8929,52.9098,7320.0
2016-08-31 10:10:00,62.63,62.65,62.53,62.54,7809.0,52.9098,52.9267,52.8253,52.8337,7809.0
2016-08-31 10:15:00,62.51,62.54,62.48,62.51,11311.0,52.8084,52.8337,52.783,52.8084,11311.0
2016-08-31 10:20:00,62.52,62.57,62.52,62.57,4700.0,52.8168,52.8591,52.8168,52.8591,4700.0
2016-08-31 10:25:00,62.55,62.57,62.52,62.54,7167.0,52.8422,52.8591,52.8168,52.8337,7167.0
2016-08-31 10:30:00,62.54,62.59,62.49,62.53,13129.0,52.8337,52.876,52.7915,52.8253,13129.0
2016-08-31 10:35:00,62.54,62.59,62.46,62.59,12844.0,52.8337,52.876,52.7661,52.876,12844.0
2016-08-31 10:40:00,62.59,62.68,62.58,62.67,12496.0,52.876,52.952,52.8675,52.9436,12496.0
2016-08-31 10:45:00,62.66,62.71,62.64,62.65,10150.0,52.9351,52.9773,52.9182,52.9267,10150.0
2016-08-31 10:50:00,62.65,62.67,62.6,62.62,9059.0,52.9267,52.9436,52.8844,52.9013,9059.0
2016-08-31 10:55:00,62.62,62.62,62.58,62.59,13366.0,52.9013,52.9013,52.8675,52.876,13366.0
2016-08-31 11:00:00,62.59,62.67,62.58,62.67,12978.0,52.876,52.9436,52.8675,52.9436,12978.0
2016-08-31 11:05:00,62.66,62.66,62.56,62.6,12943.0,52.9351,52.9351,52.8506,52.8844,12943.0
2016-08-31 11:10:00,62.6,62.66,62.58,62.66,8806.0,52.8844,52.9351,52.8675,52.9351,8806.0
2016-08-31 11:15:00,62.66,62.66,62.6,62.61,9481.0,52.9351,52.9351,52.8844,52.8929,9481.0
2016-08-31 11:20:00,62.6,62.64,62.6,62.64,4509.0,52.8844,52.9182,52.8844,52.9182,4509.0
2016-08-31 11:25:00,62.63,62.69,62.63,62.69,13679.0,52.9098,52.9605,52.9098,52.9605,13679.0
2016-08-31 11:30:00,62.68,62.74,62.67,62.68,20467.0,52.952,53.0027,52.9436,52.952,20467.0
2016-08-31 11:35:00,62.67,62.68,62.6,62.68,7516.0,52.9436,52.952,52.8844,52.952,7516.0
2016-08-31 11:40:00,62.68,62.72,62.65,62.69,10596.0,52.952,52.9858,52.9267,52.9605,10596.0
2016-08-31 11:45:00,62.7,62.71,62.68,62.7,12336.0,52.9689,52.9773,52.952,52.9689,12336.0
2016-08-31 11:50:00,62.69,62.7,62.64,62.66,6800.0,52.9605,52.9689,52.9182,52.9351,6800.0
2016-08-31 11:55:00,62.66,62.67,62.61,62.62,9500.0,52.9351,52.9436,52.8929,52.9013,9500.0
2016-08-31 12:00:00,62.61,62.61,62.53,62.53,30980.0,52.8929,52.8929,52.8253,52.8253,30980.0
2016-08-31 12:05:00,62.53,62.59,62.51,62.59,12417.0,52.8253,52.876,52.8084,52.876,12417.0
2016-08-31 12:10:00,62.59,62.59,62.51,62.52,11739.0,52.876,52.876,52.8084,52.8168,11739.0
2016-08-31 12:15:00,62.51,62.51,62.39,62.43,18454.0,52.8084,52.8084,52.707,52.7408,18454.0
2016-08-31 12:20:00,62.42,62.46,62.39,62.46,9504.0,52.7324,52.7661,52.707,52.7661,9504.0
2016-08-31 12:25:00,62.46,62.46,62.44,62.45,7264.0,52.7661,52.7661,52.7493,52.7577,7264.0
2016-08-31 12:30:00,62.44,62.44,62.36,62.41,16324.0,52.7493,52.7493,52.6817,52.7239,16324.0
2016-08-31 12:35:00,62.42,62.55,62.42,62.52,14011.0,52.7324,52.8422,52.7324,52.8168,14011.0
2016-08-31 12:40:00,62.52,62.61,62.52,62.6,9021.0,52.8168,52.8929,52.8168,52.8844,9021.0
2016-08-31 12:45:00,62.58,62.61,62.58,62.58,24019.0,52.8675,52.8929,52.8675,52.8675,24019.0
2016-08-31 12:50:00,62.58,62.58,62.49,62.51,23919.0,52.8675,52.8675,52.7915,52.8084,23919.0
2016-08-31 12:55:00,62.52,62.56,62.5,62.52,11060.0,52.8168,52.8506,52.7999,52.8168,11060.0
2016-08-31 13:00:00,62.53,62.54,62.46,62.48,16508.0,52.8253,52.8337,52.7661,52.783,16508.0
2016-08-31 13:05:00,62.48,62.54,62.45,62.5,19724.0,52.783,52.8337,52.7577,52.7999,19724.0
2016-08-31 13:10:00,62.5,62.55,62.49,62.54,17900.0,52.7999,52.8422,52.7915,52.8337,17900.0
2016-08-31 13:15:00,62.55,62.55,62.46,62.51,25937.0,52.8422,52.8422,52.7661,52.8084,25937.0
2016-08-31 13:20:00,62.51,62.54,62.5,62.53,7600.0,52.8084,52.8337,52.7999,52.8253,7600.0
2016-08-31 13:25:00,62.54,62.55,62.51,62.54,13057.0,52.8337,52.8422,52.8084,52.8337,13057.0
2016-08-31 13:30:00,62.54,62.54,62.45,62.48,21425.0,52.8337,52.8337,52.7577,52.783,21425.0
2016-08-31 13:35:00,62.48,62.52,62.47,62.5,13756.0,52.783,52.8168,52.7746,52.7999,13756.0
2016-08-31 13:40:00,62.5,62.55,62.5,62.55,10700.0,52.7999,52.8422,52.7999,52.8422,10700.0
2016-08-31 13:45:00,62.55,62.57,62.51,62.52,17639.0,52.8422,52.8591,52.8084,52.8168,17639.0
2016-08-31 13:50:00,62.51,62.54,62.5,62.53,11191.0,52.8084,52.8337,52.7999,52.8253,11191.0
2016-08-31 13:55:00,62.53,62.54,62.52,62.54,8872.0,52.8253,52.8337,52.8168,52.8337,8872.0
2016-08-31 14:00:00,62.54,62.55,62.51,62.54,21146.0,52.8337,52.8422,52.8084,52.8337,21146.0
2016-08-31 14:05:00,62.55,62.65,62.54,62.59,27116.0,52.8422,52.9267,52.8337,52.876,27116.0
2016-08-31 14:10:00,62.59,62.63,62.55,62.63,9578.0,52.876,52.9098,52.8422,52.9098,9578.0
2016-08-31 14:15:00,62.63,62.64,62.59,62.6,5724.0,52.9098,52.9182,52.876,52.8844,5724.0
2016-08-31 14:20:00,62.61,62.64,62.6,62.63,7376.0,52.8929,52.9182,52.8844,52.9098,7376.0
2016-08-31 14:25:00,62.63,62.66,62.63,62.65,6800.0,52.9098,52.9351,52.9098,52.9267,6800.0
2016-08-31 14:30:00,62.65,62.66,62.6,62.62,9800.0,52.9267,52.9351,52.8844,52.9013,9800.0
2016-08-31 14:35:00,62.61,62.65,62.61,62.64,10184.0,52.8929,52.9267,52.8929,52.9182,10184.0
2016-08-31 14:40:00,62.64,62.64,62.54,62.54,20597.0,52.9182,52.9182,52.8337,52.8337,20597.0
2016-08-31 14:45:00,62.55,62.56,62.47,62.49,20992.0,52.8422,52.8506,52.7746,52.7915,20992.0
2016-08-31 14:50:00,62.5,62.53,62.44,62.53,21061.0,52.7999,52.8253,52.7493,52.8253,21061.0
2016-08-31 14:55:00,62.52,62.54,62.49,62.51,8818.0,52.8168,52.8337,52.7915,52.8084,8818.0
2016-08-31 15:00:00,62.49,62.56,62.49,62.55,11222.0,52.7915,52.8506,52.7915,52.8422,11222.0
2016-08-31 15:05:00,62.55,62.6,62.54,62.6,11451.0,52.8422,52.8844,52.8337,52.8844,11451.0
2016-08-31 15:10:00,62.59,62.6,62.51,62.53,16068.0,52.876,52.8844,52.8084,52.8253,16068.0
2016-08-31 15:15:00,62.54,62.6,62.54,62.55,10800.0,52.8337,52.8844,52.8337,52.8422,10800.0
2016-08-31 15:20:00,62.56,62.61,62.54,62.6,10849.0,52.8506,52.8929,52.8337,52.8844,10849.0
2016-08-31 15:25:00,62.61,62.65,62.59,62.62,13533.0,52.8929,52.9267,52.876,52.9013,13533.0
2016-08-31 15:30:00,62.62,62.63,62.54,62.55,25697.0,52.9013,52.9098,52.8337,52.8422,25697.0
2016-08-31 15:35:00,62.55,62.57,62.5,62.51,26250.0,52.8422,52.8591,52.7999,52.8084,26250.0
2016-08-31 15:40:00,62.5,62.57,62.5,62.54,35981.0,52.7999,52.8591,52.7999,52.8337,35981.0
2016-08-31 15:45:00,62.54,62.57,62.52,62.52,52096.0,52.8337,52.8591,52.8168,52.8168,52096.0
2016-08-31 15:50:00,62.53,62.57,62.52,62.55,62117.0,52.8253,52.8591,52.8168,52.8422,62117.0
2016-08-31 15:55:00,62.55,62.6,62.51,62.56,181108.0,52.8422,52.8844,52.8084,52.8506,181108.0
2016-09-01 09:30:00,62.56,62.83,61.6,62.81,35712.0,52.8506,53.0787,52.0396,53.0618,35712.0
2016-09-01 09:35:00,62.85,62.87,62.72,62.72,14290.0,53.0956,53.1125,52.9858,52.9858,14290.0
2016-09-01 09:40:00,62.7,62.9,62.69,62.9,16773.0,52.9689,53.1379,52.9605,53.1379,16773.0
2016-09-01 09:45:00,62.88,62.96,62.87,62.93,10327.0,53.121,53.1885,53.1125,53.1632,10327.0
2016-09-01 09:50:00,62.95,62.96,62.69,62.78,15952.0,53.1801,53.1885,52.9605,53.0365,15952.0
2016-09-01 09:55:00,62.78,62.84,62.72,62.74,10700.0,53.0365,53.0872,52.9858,53.0027,10700.0
2016-09-01 10:00:00,62.74,62.8,62.63,62.79,14232.0,53.0027,53.0534,52.9098,53.0449,14232.0
2016-09-01 10:05:00,62.8,62.8,62.69,62.76,7920.0,53.0534,53.0534,52.9605,53.0196,7920.0
2016-09-01 10:10:00,62.75,62.79,62.65,62.76,16354.0,53.0111,53.0449,52.9267,53.0196,16354.0
2016-09-01 10:15:00,62.76,62.79,62.72,62.72,7694.0,53.0196,53.0449,52.9858,52.9858,7694.0
2016-09-01 10:20:00,62.72,62.72,62.52,62.52,19166.0,52.9858,52.9858,52.8168,52.8168,19166.0
2016-09-01 10:25:00,62.52,62.52,62.36,62.36,13660.0,52.8168,52.8168,52.6817,52.6817,13660.0
2016-09-01 10:30:00,62.36,62.36,62.15,62.25,19043.0,52.6817,52.6817,52.5043,52.5887,19043.0
2016-09-01 10:35:00,62.25,62.3,62.22,62.25,17979.0,52.5887,52.631,52.5634,52.5887,17979.0
2016-09-01 10:40:00,62.24,62.33,62.23,62.3,9234.0,52.5803,52.6563,52.5718,52.631,9234.0
2016-09-01 10:45:00,62.3,62.31,62.19,62.23,9306.0,52.631,52.6394,52.5381,52.5718,9306.0
2016-09-01 10:50:00,62.23,62.33,62.2,62.31,21758.0,52.5718,52.6563,52.5465,52.6394,21758.0
2016-09-01 10:55:00,62.32,62.37,62.3,62.37,9204.0,52.6479,52.6901,52.631,52.6901,9204.0
2016-09-01 11:00:00,62.36,62.36,62.24,62.3,12080.0,52.6817,52.6817,52.5803,52.631,12080.0
2016-09-01 11:05:00,62.3,62.33,62.26,62.27,13098.0,52.631,52.6563,52.5972,52.6056,13098.0
2016-09-01 11:10:00,62.27,62.28,62.25,62.27,6352.0,52.6056,52.6141,52.5887,52.6056,6352.0
2016-09-01 11:15:00,62.27,62.41,62.26,62.41,12798.0,52.6056,52.7239,52.5972,52.7239,12798.0
2016-09-01 11:20:00,62.41,62.49,62.4,62.49,13028.0,52.7239,52.7915,52.7155,52.7915,13028.0
2016-09-01 11:25:00,62.5,62.54,62.45,62.53,14645.0,52.7999,52.8337,52.7577,52.8253,14645.0
2016-09-01 11:30:00,62.52,62.54,62.48,62.52,13655.0,52.8168,52.8337,52.783,52.8168,13655.0
2016-09-01 11:35:00,62.53,62.55,62.48,62.5,19198.0,52.8253,52.8422,52.783,52.7999,19198.0
2016-09-01 11:40:00,62.5,62.52,62.48,62.5,12006.0,52.7999,52.8168,52.783,52.7999,12006.0
2016-09-01 11:45:00,62.5,62.54,62.47,62.52,8379.0,52.7999,52.8337,52.7746,52.8168,8379.0
2016-09-01 11:50:00,62.51,62.51,62.45,62.51,11376.0,52.8084,52.8084,52.7577,52.8084,11376.0
2016-09-01 11:55:00,62.51,62.58,62.48,62.57,11079.0,52.8084,52.8675,52.783,52.8591,11079.0
2016-09-01 12:00:00,62.57,62.59,62.54,62.59,5400.0,52.8591,52.876,52.8337,52.876,5400.0
2016-09-01 12:05:00,62.58,62.61,62.55,62.6,12833.0,52.8675,52.8929,52.8422,52.8844,12833.0
2016-09-01 12:10:00,62.6,62.69,62.56,62.69,13926.0,52.8844,52.9605,52.8506,52.9605,13926.0
2016-09-01 12:15:00,62.72,62.75,62.69,62.73,14038.0,52.9858,53.0111,52.9605,52.9942,14038.0
2016-09-01 12:20:00,62.73,62.85,62.71,62.85,21230.0,52.9942,53.0956,52.9773,53.0956,21230.0
2016-09-01 12:25:00,62.84,62.93,62.83,62.88,15524.0,53.0872,53.1632,53.0787,53.121,15524.0
2016-09-01 12:30:00,62.86,62.97,62.86,62.95,11254.0,53.1041,53.197,53.1041,53.1801,11254.0
2016-09-01 12:35:00,62.96,62.96,62.86,62.87,9848.0,53.1885,53.1885,53.1041,53.1125,9848.0
2016-09-01 12:40:00,62.87,62.88,62.83,62.85,6834.0,53.1125,53.121,53.0787,53.0956,6834.0
2016-09-01 12:45:00,62.86,62.92,62.85,62.89,8599.0,53.1041,53.1548,53.0956,53.1294,8599.0
2016-09-01 12:50:00,62.9,63.0,62.89,62.96,18384.0,53.1379,53.2223,53.1294,53.1885,18384.0
2016-09-01 12:55:00,62.97,62.97,62.87,62.87,10277.0,53.197,53.197,53.1125,53.1125,10277.0
2016-09-01 13:00:00,62.87,62.91,62.87,62.88,6507.0,53.1125,53.1463,53.1125,53.121,6507.0
2016-09-01 13:05:00,62.88,62.94,62.86,62.94,7767.0,53.121,53.1717,53.1041,53.1717,7767.0
2016-09-01 13:10:00,62.93,62.93,62.87,62.91,41000.0,53.1632,53.1632,53.1125,53.1463,41000.0
2016-09-01 13:15:00,62.9,62.91,62.87,62.88,13924.0,53.1379,53.1463,53.1125,53.121,13924.0
2016-09-01 13:20:00,62.89,62.96,62.87,62.88,20348.0,53.1294,53.1885,53.1125,53.121,20348.0
2016-09-01 13:25:00,62.87,62.91,62.86,62.9,13141.0,53.1125,53.1463,53.1041,53.1379,13141.0
2016-09-01 13:30:00,62.91,62.97,62.89,62.91,15259.0,53.1463,53.197,53.1294,53.1463,15259.0
2016-09-01 13:35:00,62.9,62.96,62.87,62.95,8952.0,53.1379,53.1885,53.1125,53.1801,8952.0
2016-09-01 13:40:00,62.95,62.95,62.9,62.91,7904.0,53.1801,53.1801,53.1379,53.1463,7904.0
2016-09-01 13:45:00,62.91,62.93,62.9,62.92,5955.0,53.1463,53.1632,53.1379,53.1548,5955.0
2016-09-01 13:50:00,62.93,62.96,62.9,62.94,9906.0,53.1632,53.1885,53.1379,53.1717,9906.0
2016-09-01 13:55:00,62.94,62.94,62.91,62.93,16501.0,53.1717,53.1717,53.1463,53.1632,16501.0
2016-09-01 14:00:00,62.93,62.93,62.79,62.85,18158.0,53.1632,53.1632,53.0449,53.0956,18158.0
2016-09-01 14:05:00,62.84,62.84,62.79,62.81,10800.0,53.0872,53.0872,53.0449,53.0618,10800.0
2016-09-01 14:10:00,62.81,62.87,62.78,62.86,17636.0,53.0618,53.1125,53.0365,53.1041,17636.0
2016-09-01 14:15:00,62.87,62.87,62.83,62.86,14452.0,53.1125,53.1125,53.0787,53.1041,14452.0
2016-09-01 14:20:00,62.85,62.88,62.83,62.86,10158.0,53.0956,53.121,53.0787,53.1041,10158.0
2016-09-01 14:25:00,62.86,62.9,62.83,62.9,13734.0,53.1041,53.1379,53.0787,53.1379,13734.0
2016-09-01 14:30:00,62.9,62.91,62.85,62.86,16893.0,53.1379,53.1463,53.0956,53.1041,16893.0
2016-09-01 14:35:00,62.86,62.88,62.81,62.82,15617.0,53.1041,53.121,53.0618,53.0703,15617.0
2016-09-01 14:40:00,62.83,62.92,62.83,62.86,11407.0,53.0787,53.1548,53.0787,53.1041,11407.0
2016-09-01 14:45:00,62.87,62.93,62.86,62.88,14042.0,53.1125,53.1632,53.1041,53.121,14042.0
2016-09-01 14:50:00,62.88,62.92,62.86,62.89,12932.0,53.121,53.1548,53.1041,53.1294,12932.0
2016-09-01 14:55:00,62.88,62.9,62.83,62.85,11560.0,53.121,53.1379,53.0787,53.0956,11560.0
2016-09-01 15:00:00,62.85,62.86,62.72,62.73,19461.0,53.0956,53.1041,52.9858,52.9942,19461.0
2016-09-01 15:05:00,62.73,62.73,62.62,62.69,22869.0,52.9942,52.9942,52.9013,52.9605,22869.0
2016-09-01 15:10:00,62.7,62.75,62.65,62.73,16825.0,52.9689,53.0111,52.9267,52.9942,16825.0
2016-09-01 15:15:00,62.74,62.79,62.73,62.76,49005.0,53.0027,53.0449,52.9942,53.0196,49005.0
2016-09-01 15:20:00,62.76,62.85,62.76,62.83,13436.0,53.0196,53.0956,53.0196,53.0787,13436.0
2016-09-01 15:25:00,62.83,62.85,62.79,62.83,17353.0,53.0787,53.0956,53.0449,53.0787,17353.0
2016-09-01 15:30:00,62.83,62.86,62.81,62.85,20681.0,53.0787,53.1041,53.0618,53.0956,20681.0
2016-09-01 15:35:00,62.86,62.91,62.84,62.91,21043.0,53.1041,53.1463,53.0872,53.1463,21043.0
2016-09-01 15:40:00,62.92,63.01,62.89,62.98,42823.0,53.1548,53.2308,53.1294,53.2054,42823.0
2016-09-01 15:45:00,62.98,63.01,62.94,62.98,42245.0,53.2054,53.2308,53.1717,53.2054,42245.0
2016-09-01 15:50:00,62.99,63.05,62.98,63.02,60044.0,53.2139,53.2646,53.2054,53.2392,60044.0
2016-09-01 15:55:00,63.02,63.07,62.99,63.06,137896.0,53.2392,53.2815,53.2139,53.273,137896.0
2016-09-02 09:30:00,63.29,63.33,62.99,63.01,31248.0,53.4673,53.5011,53.2139,53.2308,31248.0
2016-09-02 09:35:00,63.02,63.16,62.97,63.09,12803.0,53.2392,53.3575,53.197,53.2984,12803.0
2016-09-02 09:40:00,63.08,63.16,62.91,63.05,11781.0,53.2899,53.3575,53.1463,53.2646,11781.0
2016-09-02 09:45:00,63.05,63.12,62.91,62.93,13572.0,53.2646,53.3237,53.1463,53.1632,13572.0
2016-09-02 09:50:00,62.95,63.15,62.95,63.14,24104.0,53.1801,53.3491,53.1801,53.3406,24104.0
2016-09-02 09:55:00,63.14,63.17,63.11,63.12,14103.0,53.3406,53.366,53.3153,53.3237,14103.0
2016-09-02 10:00:00,63.12,63.25,63.12,63.25,19447.0,53.3237,53.4335,53.3237,53.4335,19447.0
2016-09-02 10:05:00,63.27,63.3,63.22,63.25,19850.0,53.4504,53.4758,53.4082,53.4335,19850.0
2016-09-02 10:10:00,63.25,63.46,63.19,63.4,35653.0,53.4335,53.6109,53.3829,53.5603,35653.0
2016-09-02 10:15:00,63.4,63.47,63.26,63.28,18735.0,53.5603,53.6194,53.442,53.4589,18735.0
2016-09-02 10:20:00,63.29,63.29,63.19,63.23,6200.0,53.4673,53.4673,53.3829,53.4166,6200.0
2016-09-02 10:25:00,63.22,63.38,63.22,63.38,10450.0,53.4082,53.5434,53.4082,53.5434,10450.0
2016-09-02 10:30:00,63.4,63.4,63.3,63.36,13642.0,53.5603,53.5603,53.4758,53.5265,13642.0
2016-09-02 10:35:00,63.37,63.39,63.3,63.35,17028.0,53.5349,53.5518,53.4758,53.518,17028.0
2016-09-02 10:40:00,63.35,63.38,63.29,63.33,22314.0,53.518,53.5434,53.4673,53.5011,22314.0
2016-09-02 10:45:00,63.33,63.35,63.3,63.33,14000.0,53.5011,53.518,53.4758,53.5011,14000.0
2016-09-02 10:50:00,63.33,63.38,63.33,63.36,19802.0,53.5011,53.5434,53.5011,53.5265,19802.0
2016-09-02 10:55:00,63.36,63.48,63.35,63.41,33026.0,53.5265,53.6278,53.518,53.5687,33026.0
2016-09-02 11:00:00,63.4,63.49,63.39,63.49,21355.0,53.5603,53.6363,53.5518,53.6363,21355.0
2016-09-02 11:05:00,63.5,63.53,63.41,63.41,10788.0,53.6447,53.6701,53.5687,53.5687,10788.0
2016-09-02 11:10:00,63.4,63.41,63.32,63.34,18756.0,53.5603,53.5687,53.4927,53.5096,18756.0
2016-09-02 11:15:00,63.34,63.35,63.27,63.28,17832.0,53.5096,53.518,53.4504,53.4589,17832.0
2016-09-02 11:20:00,63.27,63.3,63.25,63.28,13830.0,53.4504,53.4758,53.4335,53.4589,13830.0
2016-09-02 11:25:00,63.28,63.33,63.25,63.27,13598.0,53.4589,53.5011,53.4335,53.4504,13598.0
2016-09-02 11:30:00,63.28,63.3,63.25,63.27,15932.0,53.4589,53.4758,53.4335,53.4504,15932.0
2016-09-02 11:35:00,63.24,63.28,63.19,63.25,18380.0,53.4251,53.4589,53.3829,53.4335,18380.0
2016-09-02 11:40:00,63.25,63.26,63.17,63.23,19114.0,53.4335,53.442,53.366,53.4166,19114.0
2016-09-02 11:45:00,63.24,63.29,63.21,63.23,11154.0,53.4251,53.4673,53.3997,53.4166,11154.0
2016-09-02 11:50:00,63.23,63.29,63.23,63.28,9176.0,53.4166,53.4673,53.4166,53.4589,9176.0
2016-09-02 11:55:00,63.29,63.37,63.28,63.34,25114.0,53.4673,53.5349,53.4589,53.5096,25114.0
2016-09-02 12:00:00,63.35,63.37,63.3,63.31,31564.0,53.518,53.5349,53.4758,53.4842,31564.0
2016-09-02 12:05:00,63.31,63.35,63.3,63.33,38782.0,53.4842,53.518,53.4758,53.5011,38782.0
2016-09-02 12:10:00,63.32,63.32,63.24,63.24,11770.0,53.4927,53.4927,53.4251,53.4251,11770.0
2016-09-02 12:15:00,63.25,63.27,63.12,63.12,28219.0,53.4335,53.4504,53.3237,53.3237,28219.0
2016-09-02 12:20:00,63.12,63.15,63.04,63.09,17941.0,53.3237,53.3491,53.2561,53.2984,17941.0
2016-09-02 12:25:00,63.1,63.2,63.09,63.17,14899.0,53.3068,53.3913,53.2984,53.366,14899.0
2016-09-02 12:30:00,63.18,63.18,63.12,63.13,6700.0,53.3744,53.3744,53.3237,53.3322,6700.0
2016-09-02 12:35:00,63.13,63.21,63.13,63.16,7972.0,53.3322,53.3997,53.3322,53.3575,7972.0
2016-09-02 12:40:00,63.15,63.15,63.11,63.12,9461.0,53.3491,53.3491,53.3153,53.3237,9461.0
2016-09-02 12:45:00,63.14,63.16,63.1,63.1,4694.0,53.3406,53.3575,53.3068,53.3068,4694.0
2016-09-02 12:50:00,63.11,63.19,63.11,63.19,9970.0,53.3153,53.3829,53.3153,53.3829,9970.0
2016-09-02 12:55:00,63.19,63.19,63.14,63.16,49960.0,53.3829,53.3829,53.3406,53.3575,49960.0
2016-09-02 13:00:00,63.16,63.18,63.1,63.17,26299.0,53.3575,53.3744,53.3068,53.366,26299.0
2016-09-02 13:05:00,63.16,63.18,63.14,63.14,13052.0,53.3575,53.3744,53.3406,53.3406,13052.0
2016-09-02 13:10:00,63.15,63.22,63.11,63.22,23888.0,53.3491,53.4082,53.3153,53.4082,23888.0
2016-09-02 13:15:00,63.22,63.24,63.19,63.22,23293.0,53.4082,53.4251,53.3829,53.4082,23293.0
2016-09-02 13:20:00,63.23,63.25,63.18,63.23,24266.0,53.4166,53.4335,53.3744,53.4166,24266.0
2016-09-02 13:25:00,63.22,63.23,63.18,63.22,11980.0,53.4082,53.4166,53.3744,53.4082,11980.0
2016-09-02 13:30:00,63.21,63.21,63.13,63.14,14042.0,53.3997,53.3997,53.3322,53.3406,14042.0
2016-09-02 13:35:00,63.15,63.16,63.08,63.09,13459.0,53.3491,53.3575,53.2899,53.2984,13459.0
2016-09-02 13:40:00,63.08,63.09,63.02,63.03,11126.0,53.2899,53.2984,53.2392,53.2477,11126.0
2016-09-02 13:45:00,63.02,63.07,63.01,63.05,14981.0,53.2392,53.2815,53.2308,53.2646,14981.0
2016-09-02 13:50:00,63.04,63.05,62.98,63.0,11718.0,53.2561,53.2646,53.2054,53.2223,11718.0
2016-09-02 13:55:00,63.01,63.05,62.99,63.0,22895.0,53.2308,53.2646,53.2139,53.2223,22895.0
2016-09-02 14:00:00,63.01,63.02,62.94,62.97,14328.0,53.2308,53.2392,53.1717,53.197,14328.0
2016-09-02 14:05:00,62.96,63.13,62.96,63.1,15081.0,53.1885,53.3322,53.1885,53.3068,15081.0
2016-09-02 14:10:00,63.09,63.12,63.06,63.1,10366.0,53.2984,53.3237,53.273,53.3068,10366.0
2016-09-02 14:15:00,63.1,63.14,63.05,63.05,14570.0,53.3068,53.3406,53.2646,53.2646,14570.0
2016-09-02 14:20:00,63.05,63.05,63.0,63.03,13630.0,53.2646,53.2646,53.2223,53.2477,13630.0
2016-09-02 14:25:00,63.03,63.07,63.02,63.05,11200.0,53.2477,53.2815,53.2392,53.2646,11200.0
2016-09-02 14:30:00,63.05,63.06,63.03,63.04,6925.0,53.2646,53.273,53.2477,53.2561,6925.0
2016-09-02 14:35:00,63.04,63.12,63.03,63.11,9300.0,53.2561,53.3237,53.2477,53.3153,9300.0
2016-09-02 14:40:00,63.1,63.14,63.1,63.13,9586.0,53.3068,53.3406,53.3068,53.3322,9586.0
2016-09-02 14:45:00,63.12,63.13,63.08,63.09,15587.0,53.3237,53.3322,53.2899,53.2984,15587.0
2016-09-02 14:50:00,63.09,63.13,63.08,63.1,9972.0,53.2984,53.3322,53.2899,53.3068,9972.0
2016-09-02 14:55:00,63.1,63.12,63.07,63.12,13289.0,53.3068,53.3237,53.2815,53.3237,13289.0
2016-09-02 15:00:00,63.11,63.12,63.07,63.08,7625.0,53.3153,53.3237,53.2815,53.2899,7625.0
2016-09-02 15:05:00,63.09,63.12,63.05,63.05,12165.0,53.2984,53.3237,53.2646,53.2646,12165.0
2016-09-02 15:10:00,63.06,63.11,63.05,63.11,9529.0,53.273,53.3153,53.2646,53.3153,9529.0
2016-09-02 15:15:00,63.11,63.16,63.08,63.15,14140.0,53.3153,53.3575,53.2899,53.3491,14140.0
2016-09-02 15:20:00,63.15,63.15,63.08,63.11,13988.0,53.3491,53.3491,53.2899,53.3153,13988.0
2016-09-02 15:25:00,63.11,63.12,63.09,63.12,9310.0,53.3153,53.3237,53.2984,53.3237,9310.0
2016-09-02 15:30:00,63.11,63.12,63.09,63.09,23432.0,53.3153,53.3237,53.2984,53.2984,23432.0
2016-09-02 15:35:00,63.1,63.13,63.09,63.11,24256.0,53.3068,53.3322,53.2984,53.3153,24256.0
2016-09-02 15:40:00,63.12,63.14,63.09,63.09,17993.0,53.3237,53.3406,53.2984,53.2984,17993.0
2016-09-02 15:45:00,63.09,63.09,63.05,63.05,27266.0,53.2984,53.2984,53.2646,53.2646,27266.0
2016-09-02 15:50:00,63.06,63.12,63.05,63.1,74973.0,53.273,53.3237,53.2646,53.3068,74973.0
2016-09-02 15:55:00,63.1,63.15,63.09,63.13,170556.0,53.3068,53.3491,53.2984,53.3322,170556.0
2016-09-06 09:30:00,63.24,63.33,63.19,63.21,28413.0,53.4251,53.5011,53.3829,53.3997,28413.0
2016-09-06 09:35:00,63.22,63.43,63.21,63.26,17149.0,53.4082,53.5856,53.3997,53.442,17149.0
2016-09-06 09:40:00,63.26,63.32,63.16,63.18,18210.0,53.442,53.4927,53.3575,53.3744,18210.0
2016-09-06 09:45:00,63.17,63.28,63.15,63.26,14553.0,53.366,53.4589,53.3491,53.442,14553.0
2016-09-06 09:50:00,63.26,63.26,63.15,63.19,27001.0,53.442,53.442,53.3491,53.3829,27001.0
2016-09-06 09:55:00,63.21,63.33,63.17,63.28,25830.0,53.3997,53.5011,53.366,53.4589,25830.0
2016-09-06 10:00:00,63.24,63.38,63.23,63.38,23624.0,53.4251,53.5434,53.4166,53.5434,23624.0
2016-09-06 10:05:00,63.39,63.39,63.22,63.29,53118.0,53.5518,53.5518,53.4082,53.4673,53118.0
2016-09-06 10:10:00,63.29,63.31,63.18,63.18,40648.0,53.4673,53.4842,53.3744,53.3744,40648.0
2016-09-06 10:15:00,63.2,63.22,63.0,63.01,32625.0,53.3913,53.4082,53.2223,53.2308,32625.0
2016-09-06 10:20:00,63.01,63.03,62.91,62.92,33094.0,53.2308,53.2477,53.1463,53.1548,33094.0
2016-09-06 10:25:00,62.91,62.92,62.79,62.9,26590.0,53.1463,53.1548,53.0449,53.1379,26590.0
2016-09-06 10:30:00,62.91,62.98,62.91,62.97,24006.0,53.1463,53.2054,53.1463,53.197,24006.0
2016-09-06 10:35:00,62.98,63.0,62.89,62.9,20191.0,53.2054,53.2223,53.1294,53.1379,20191.0
2016-09-06 10:40:00,62.91,62.96,62.89,62.94,20419.0,53.1463,53.1885,53.1294,53.1717,20419.0
2016-09-06 10:45:00,62.93,62.93,62.81,62.85,30294.0,53.1632,53.1632,53.0618,53.0956,30294.0
2016-09-06 10:50:00,62.85,62.87,62.81,62.86,23837.0,53.0956,53.1125,53.0618,53.1041,23837.0
2016-09-06 10:55:00,62.85,62.85,62.75,62.76,25262.0,53.0956,53.0956,53.0111,53.0196,25262.0
2016-09-06 11:00:00,62.77,62.78,62.69,62.7,16142.0,53.028,53.0365,52.9605,52.9689,16142.0
2016-09-06 11:05:00,62.7,62.76,62.68,62.72,18328.0,52.9689,53.0196,52.952,52.9858,18328.0
2016-09-06 11:10:00,62.73,62.8,62.73,62.79,6479.0,52.9942,53.0534,52.9942,53.0449,6479.0
2016-09-06 11:15:00,62.79,62.88,62.79,62.8,10842.0,53.0449,53.121,53.0449,53.0534,10842.0
2016-09-06 11:20:00,62.8,62.81,62.76,62.78,6375.0,53.0534,53.0618,53.0196,53.0365,6375.0
2016-09-06 11:25:00,62.78,62.8,62.73,62.75,5855.0,53.0365,53.0534,52.9942,53.0111,5855.0
2016-09-06 11:30:00,62.75,62.76,62.64,62.66,7316.0,53.0111,53.0196,52.9182,52.9351,7316.0
2016-09-06 11:35:00,62.67,62.69,62.61,62.64,6237.0,52.9436,52.9605,52.8929,52.9182,6237.0
2016-09-06 11:40:00,62.66,62.7,62.64,62.65,5760.0,52.9351,52.9689,52.9182,52.9267,5760.0
2016-09-06 11:45:00,62.65,62.77,62.65,62.75,13221.0,52.9267,53.028,52.9267,53.0111,13221.0
2016-09-06 11:50:00,62.75,62.79,62.73,62.74,5393.0,53.0111,53.0449,52.9942,53.0027,5393.0
2016-09-06 11:55:00,62.74,62.79,62.74,62.77,15237.0,53.0027,53.0449,53.0027,53.028,15237.0
2016-09-06 12:00:00,62.77,62.81,62.75,62.79,14587.0,53.028,53.0618,53.0111,53.0449,14587.0
2016-09-06 12:05:00,62.79,62.85,62.79,62.79,9020.0,53.0449,53.0956,53.0449,53.0449,9020.0
2016-09-06 12:10:00,62.78,62.78,62.74,62.77,3675.0,53.0365,53.0365,53.0027,53.028,3675.0
2016-09-06 12:15:00,62.77,62.77,62.72,62.73,7002.0,53.028,53.028,52.9858,52.9942,7002.0
2016-09-06 12:20:00,62.73,62.74,62.64,62.65,8575.0,52.9942,53.0027,52.9182,52.9267,8575.0
2016-09-06 12:25:00,62.64,62.66,62.6,62.6,9269.0,52.9182,52.9351,52.8844,52.8844,9269.0
2016-09-06 12:30:00,62.6,62.74,62.59,62.68,9356.0,52.8844,53.0027,52.876,52.952,9356.0
2016-09-06 12:35:00,62.67,62.73,62.66,62.72,16964.0,52.9436,52.9942,52.9351,52.9858,16964.0
2016-09-06 12:40:00,62.72,62.74,62.71,62.72,16361.0,52.9858,53.0027,52.9773,52.9858,16361.0
2016-09-06 12:45:00,62.72,62.73,62.65,62.67,7425.0,52.9858,52.9942,52.9267,52.9436,7425.0
2016-09-06 12:50:00,62.67,62.69,62.65,62.67,5753.0,52.9436,52.9605,52.9267,52.9436,5753.0
2016-09-06 12:55:00,62.69,62.69,62.6,62.61,6475.0,52.9605,52.9605,52.8844,52.8929,6475.0
2016-09-06 13:00:00,62.61,62.62,62.58,62.58,8697.0,52.8929,52.9013,52.8675,52.8675,8697.0
2016-09-06 13:05:00,62.56,62.59,62.55,62.58,7385.0,52.8506,52.876,52.8422,52.8675,7385.0
2016-09-06 13:10:00,62.58,62.59,62.57,62.58,4670.0,52.8675,52.876,52.8591,52.8675,4670.0
2016-09-06 13:15:00,62.59,62.61,62.57,62.57,6032.0,52.876,52.8929,52.8591,52.8591,6032.0
2016-09-06 13:20:00,62.57,62.58,62.52,62.55,8464.0,52.8591,52.8675,52.8168,52.8422,8464.0
2016-09-06 13:25:00,62.55,62.57,62.54,62.54,4241.0,52.8422,52.8591,52.8337,52.8337,4241.0
2016-09-06 13:30:00,62.54,62.55,62.51,62.52,6963.0,52.8337,52.8422,52.8084,52.8168,6963.0
2016-09-06 13:35:00,62.52,62.58,62.51,62.58,18861.0,52.8168,52.8675,52.8084,52.8675,18861.0
2016-09-06 13:40:00,62.59,62.59,62.54,62.54,7973.0,52.876,52.876,52.8337,52.8337,7973.0
2016-09-06 13:45:00,62.55,62.56,62.53,62.55,4455.0,52.8422,52.8506,52.8253,52.8422,4455.0
2016-09-06 13:50:00,62.56,62.57,62.51,62.54,9420.0,52.8506,52.8591,52.8084,52.8337,9420.0
2016-09-06 13:55:00,62.54,62.61,62.54,62.6,9527.0,52.8337,52.8929,52.8337,52.8844,9527.0
2016-09-06 14:00:00,62.59,62.61,62.59,62.59,8000.0,52.876,52.8929,52.876,52.876,8000.0
2016-09-06 14:05:00,62.6,62.66,62.59,62.65,17450.0,52.8844,52.9351,52.876,52.9267,17450.0
2016-09-06 14:10:00,62.65,62.65,62.56,62.6,20231.0,52.9267,52.9267,52.8506,52.8844,20231.0
2016-09-06 14:15:00,62.61,62.62,62.55,62.56,13633.0,52.8929,52.9013,52.8422,52.8506,13633.0
2016-09-06 14:20:00,62.57,62.63,62.56,62.58,11253.0,52.8591,52.9098,52.8506,52.8675,11253.0
2016-09-06 14:25:00,62.59,62.67,62.59,62.61,8065.0,52.876,52.9436,52.876,52.8929,8065.0
2016-09-06 14:30:00,62.61,62.66,62.61,62.65,7832.0,52.8929,52.9351,52.8929,52.9267,7832.0
2016-09-06 14:35:00,62.64,62.65,62.61,62.64,11618.0,52.9182,52.9267,52.8929,52.9182,11618.0
2016-09-06 14:40:00,62.63,62.67,62.61,62.62,8079.0,52.9098,52.9436,52.8929,52.9013,8079.0
2016-09-06 14:45:00,62.63,62.66,62.62,62.66,6300.0,52.9098,52.9351,52.9013,52.9351,6300.0
2016-09-06 14:50:00,62.65,62.65,62.6,62.65,7911.0,52.9267,52.9267,52.8844,52.9267,7911.0
2016-09-06 14:55:00,62.65,62.67,62.64,62.65,9335.0,52.9267,52.9436,52.9182,52.9267,9335.0
2016-09-06 15:00:00,62.65,62.7,62.62,62.69,12973.0,52.9267,52.9689,52.9013,52.9605,12973.0
2016-09-06 15:05:00,62.69,62.7,62.63,62.66,12525.0,52.9605,52.9689,52.9098,52.9351,12525.0
2016-09-06 15:10:00,62.66,62.7,62.63,62.68,21409.0,52.9351,52.9689,52.9098,52.952,21409.0
2016-09-06 15:15:00,62.67,62.71,62.66,62.68,10793.0,52.9436,52.9773,52.9351,52.952,10793.0
2016-09-06 15:20:00,62.69,62.73,62.68,62.72,6753.0,52.9605,52.9942,52.952,52.9858,6753.0
2016-09-06 15:25:00,62.72,62.73,62.7,62.72,15592.0,52.9858,52.9942,52.9689,52.9858,15592.0
2016-09-06 15:30:00,62.71,62.74,62.68,62.72,17409.0,52.9773,53.0027,52.952,52.9858,17409.0
2016-09-06 15:35:00,62.72,62.72,62.66,62.69,27811.0,52.9858,52.9858,52.9351,52.9605,27811.0
2016-09-06 15:40:00,62.69,62.69,62.64,62.66,28055.0,52.9605,52.9605,52.9182,52.9351,28055.0
2016-09-06 15:45:00,62.66,62.68,62.64,62.67,37992.0,52.9351,52.952,52.9182,52.9436,37992.0
2016-09-06 15:50:00,62.68,62.72,62.67,62.68,42239.0,52.952,52.9858,52.9436,52.952,42239.0
2016-09-06 15:55:00,62.68,62.73,62.65,62.73,112294.0,52.952,52.9942,52.9267,52.9942,112294.0
2016-09-07 09:30:00,62.54,62.86,62.38,62.43,43161.0,52.8337,53.1041,52.6986,52.7408,43161.0
2016-09-07 09:35:00,62.43,62.47,62.36,62.39,18028.0,52.7408,52.7746,52.6817,52.707,18028.0
2016-09-07 09:40:00,62.4,62.6,62.4,62.48,3857.0,52.7155,52.8844,52.7155,52.783,3857.0
2016-09-07 09:45:00,62.48,62.58,62.47,62.51,7658.0,52.783,52.8675,52.7746,52.8084,7658.0
2016-09-07 09:50:00,62.47,62.48,62.39,62.41,11411.0,52.7746,52.783,52.707,52.7239,11411.0
2016-09-07 09:55:00,62.38,62.4,62.32,62.34,8625.0,52.6986,52.7155,52.6479,52.6648,8625.0
2016-09-07 10:00:00,62.36,62.39,62.28,62.3,13899.0,52.6817,52.707,52.6141,52.631,13899.0
2016-09-07 10:05:00,62.29,62.35,62.23,62.27,21540.0,52.6225,52.6732,52.5718,52.6056,21540.0
2016-09-07 10:10:00,62.28,62.31,62.25,62.3,6314.0,52.6141,52.6394,52.5887,52.631,6314.0
2016-09-07 10:15:00,62.29,62.31,62.16,62.17,26994.0,52.6225,52.6394,52.5127,52.5212,26994.0
2016-09-07 10:20:00,62.17,62.21,62.08,62.09,36566.0,52.5212,52.5549,52.4451,52.4536,36566.0
2016-09-07 10:25:00,62.09,62.13,62.08,62.11,22317.0,52.4536,52.4874,52.4451,52.4705,22317.0
2016-09-07 10:30:00,62.11,62.12,62.06,62.08,12528.0,52.4705,52.4789,52.4282,52.4451,12528.0
2016-09-07 10:35:00,62.08,62.09,61.98,62.02,20378.0,52.4451,52.4536,52.3606,52.3944,20378.0
2016-09-07 10:40:00,62.02,62.03,61.89,61.89,32085.0,52.3944,52.4029,52.2846,52.2846,32085.0
2016-09-07 10:45:00,61.89,61.89,61.8,61.81,26471.0,52.2846,52.2846,52.2086,52.217,26471.0
2016-09-07 10:50:00,61.82,61.84,61.75,61.76,35144.0,52.2255,52.2424,52.1663,52.1748,35144.0
2016-09-07 10:55:00,61.75,61.87,61.75,61.83,22077.0,52.1663,52.2677,52.1663,52.2339,22077.0
2016-09-07 11:00:00,61.83,61.83,61.76,61.77,29481.0,52.2339,52.2339,52.1748,52.1832,29481.0
2016-09-07 11:05:00,61.77,61.78,61.73,61.74,26822.0,52.1832,52.1917,52.1494,52.1579,26822.0
2016-09-07 11:10:00,61.74,61.76,61.7,61.72,11536.0,52.1579,52.1748,52.1241,52.141,11536.0
2016-09-07 11:15:00,61.72,61.75,61.7,61.73,10057.0,52.141,52.1663,52.1241,52.1494,10057.0
2016-09-07 11:20:00,61.73,61.8,61.73,61.77,9443.0,52.1494,52.2086,52.1494,52.1832,9443.0
2016-09-07 11:25:00,61.78,61.82,61.77,61.81,5143.0,52.1917,52.2255,52.1832,52.217,5143.0
2016-09-07 11:30:00,61.81,61.84,61.76,61.82,9933.0,52.217,52.2424,52.1748,52.2255,9933.0
2016-09-07 11:35:00,61.82,61.86,61.76,61.84,11817.0,52.2255,52.2593,52.1748,52.2424,11817.0
2016-09-07 11:40:00,61.85,61.89,61.82,61.84,13711.0,52.2508,52.2846,52.2255,52.2424,13711.0
2016-09-07 11:45:00,61.85,61.85,61.8,61.84,7486.0,52.2508,52.2508,52.2086,52.2424,7486.0
2016-09-07 11:50:00,61.85,61.86,61.79,61.81,13578.0,52.2508,52.2593,52.2001,52.217,13578.0
2016-09-07 11:55:00,61.8,61.88,61.8,61.85,4900.0,52.2086,52.2762,52.2086,52.2508,4900.0
2016-09-07 12:00:00,61.86,61.86,61.74,61.75,10701.0,52.2593,52.2593,52.1579,52.1663,10701.0
2016-09-07 12:05:00,61.74,61.8,61.74,61.8,9230.0,52.1579,52.2086,52.1579,52.2086,9230.0
2016-09-07 12:10:00,61.8,61.81,61.7,61.73,7701.0,52.2086,52.217,52.1241,52.1494,7701.0
2016-09-07 12:15:00,61.73,61.74,61.64,61.64,11296.0,52.1494,52.1579,52.0734,52.0734,11296.0
2016-09-07 12:20:00,61.66,61.66,61.62,61.63,8814.0,52.0903,52.0903,52.0565,52.065,8814.0
2016-09-07 12:25:00,61.63,61.64,61.55,61.63,13072.0,52.065,52.0734,51.9974,52.065,13072.0
2016-09-07 12:30:00,61.63,61.65,61.58,61.61,7114.0,52.065,52.0819,52.0227,52.0481,7114.0
2016-09-07 12:35:00,61.61,61.64,61.56,61.64,9258.0,52.0481,52.0734,52.0058,52.0734,9258.0
2016-09-07 12:40:00,61.64,61.67,61.6,61.64,11708.0,52.0734,52.0988,52.0396,52.0734,11708.0
2016-09-07 12:45:00,61.65,61.67,61.62,61.62,21490.0,52.0819,52.0988,52.0565,52.0565,21490.0
2016-09-07 12:50:00,61.63,61.63,61.59,61.6,6506.0,52.065,52.065,52.0312,52.0396,6506.0
2016-09-07 12:55:00,61.6,61.61,61.56,61.58,10187.0,52.0396,52.0481,52.0058,52.0227,10187.0
2016-09-07 13:00:00,61.58,61.63,61.56,61.61,6503.0,52.0227,52.065,52.0058,52.0481,6503.0
2016-09-07 13:05:00,61.61,61.63,61.59,61.62,5022.0,52.0481,52.065,52.0312,52.0565,5022.0
2016-09-07 13:10:00,61.63,61.65,61.59,61.6,7699.0,52.065,52.0819,52.0312,52.0396,7699.0
2016-09-07 13:15:00,61.61,61.63,61.56,61.61,7547.0,52.0481,52.065,52.0058,52.0481,7547.0
2016-09-07 13:20:00,61.62,61.63,61.57,61.59,14876.0,52.0565,52.065,52.0143,52.0312,14876.0
2016-09-07 13:25:00,61.6,61.6,61.55,61.57,8787.0,52.0396,52.0396,51.9974,52.0143,8787.0
2016-09-07 13:30:00,61.57,61.6,61.51,61.53,12539.0,52.0143,52.0396,51.9636,51.9805,12539.0
2016-09-07 13:35:00,61.53,61.53,61.47,61.51,17178.0,51.9805,51.9805,51.9298,51.9636,17178.0
2016-09-07 13:40:00,61.51,61.58,61.51,61.58,6100.0,51.9636,52.0227,51.9636,52.0227,6100.0
2016-09-07 13:45:00,61.59,61.59,61.5,61.53,19824.0,52.0312,52.0312,51.9551,51.9805,19824.0
2016-09-07 13:50:00,61.53,61.56,61.5,61.52,15221.0,51.9805,52.0058,51.9551,51.972,15221.0
2016-09-07 13:55:00,61.51,61.54,61.45,61.48,33479.0,51.9636,51.9889,51.9129,51.9382,33479.0
2016-09-07 14:00:00,61.49,61.51,61.44,61.5,21830.0,51.9467,51.9636,51.9045,51.9551,21830.0
2016-09-07 14:05:00,61.51,61.59,61.48,61.51,29330.0,51.9636,52.0312,51.9382,51.9636,29330.0
2016-09-07 14:10:00,61.49,61.62,61.48,61.62,16775.0,51.9467,52.0565,51.9382,52.0565,16775.0
2016-09-07 14:15:00,61.61,61.66,61.6,61.62,32836.0,52.0481,52.0903,52.0396,52.0565,32836.0
2016-09-07 14:20:00,61.62,61.65,61.61,61.64,17270.0,52.0565,52.0819,52.0481,52.0734,17270.0
2016-09-07 14:25:00,61.63,61.63,61.55,61.55,24248.0,52.065,52.065,51.9974,51.9974,24248.0
2016-09-07 14:30:00,61.55,61.58,61.51,61.51,19193.0,51.9974,52.0227,51.9636,51.9636,19193.0
2016-09-07 14:35:00,61.51,61.54,61.47,61.5,22364.0,51.9636,51.9889,51.9298,51.9551,22364.0
2016-09-07 14:40:00,61.49,61.53,61.46,61.47,11827.0,51.9467,51.9805,51.9213,51.9298,11827.0
2016-09-07 14:45:00,61.47,61.54,61.47,61.52,11768.0,51.9298,51.9889,51.9298,51.972,11768.0
2016-09-07 14:50:00,61.52,61.55,61.49,61.51,12570.0,51.972,51.9974,51.9467,51.9636,12570.0
2016-09-07 14:55:00,61.51,61.54,61.49,61.53,15227.0,51.9636,51.9889,51.9467,51.9805,15227.0
2016-09-07 15:00:00,61.53,61.53,61.49,61.52,12400.0,51.9805,51.9805,51.9467,51.972,12400.0
2016-09-07 15:05:00,61.52,61.55,61.5,61.51,11416.0,51.972,51.9974,51.9551,51.9636,11416.0
2016-09-07 15:10:00,61.5,61.52,61.49,61.52,13749.0,51.9551,51.972,51.9467,51.972,13749.0
2016-09-07 15:15:00,61.52,61.53,61.48,61.48,22415.0,51.972,51.9805,51.9382,51.9382,22415.0
2016-09-07 15:20:00,61.49,61.49,61.44,61.47,30063.0,51.9467,51.9467,51.9045,51.9298,30063.0
2016-09-07 15:25:00,61.47,61.48,61.44,61.45,19172.0,51.9298,51.9382,51.9045,51.9129,19172.0
2016-09-07 15:30:00,61.45,61.54,61.45,61.52,38693.0,51.9129,51.9889,51.9129,51.972,38693.0
2016-09-07 15:35:00,61.52,61.57,61.51,61.53,27853.0,51.972,52.0143,51.9636,51.9805,27853.0
2016-09-07 15:40:00,61.53,61.6,61.5,61.57,51447.0,51.9805,52.0396,51.9551,52.0143,51447.0
2016-09-07 15:45:00,61.57,61.6,61.55,61.6,57415.0,52.0143,52.0396,51.9974,52.0396,57415.0
2016-09-07 15:50:00,61.6,61.64,61.6,61.64,104875.0,52.0396,52.0734,52.0396,52.0734,104875.0
2016-09-07 15:55:00,61.63,61.65,61.59,61.65,229303.0,52.065,52.0819,52.0312,52.0819,229303.0
2016-09-08 09:30:00,61.66,61.8,61.12,61.71,127991.0,52.0903,52.2086,51.6341,52.1325,127991.0
2016-09-08 09:35:00,61.74,61.76,61.52,61.54,39592.0,52.1579,52.1748,51.972,51.9889,39592.0
2016-09-08 09:40:00,61.53,61.62,61.44,61.59,57658.0,51.9805,52.0565,51.9045,52.0312,57658.0
2016-09-08 09:45:00,61.59,61.59,61.49,61.5,36599.0,52.0312,52.0312,51.9467,51.9551,36599.0
2016-09-08 09:50:00,61.51,61.51,61.32,61.36,23210.0,51.9636,51.9636,51.8031,51.8369,23210.0
2016-09-08 09:55:00,61.36,61.46,61.36,61.42,20420.0,51.8369,51.9213,51.8369,51.8876,20420.0
2016-09-08 10:00:00,61.41,61.53,61.39,61.52,50290.0,51.8791,51.9805,51.8622,51.972,50290.0
2016-09-08 10:05:00,61.52,61.52,61.34,61.36,23265.0,51.972,51.972,51.82,51.8369,23265.0
2016-09-08 10:10:00,61.35,61.39,61.34,61.36,35496.0,51.8284,51.8622,51.82,51.8369,35496.0
2016-09-08 10:15:00,61.37,61.37,61.29,61.33,22922.0,51.8453,51.8453,51.7777,51.8115,22922.0
2016-09-08 10:20:00,61.35,61.42,61.32,61.33,34271.0,51.8284,51.8876,51.8031,51.8115,34271.0
2016-09-08 10:25:00,61.33,61.51,61.32,61.49,28203.0,51.8115,51.9636,51.8031,51.9467,28203.0
2016-09-08 10:30:00,61.49,61.59,61.47,61.59,23416.0,51.9467,52.0312,51.9298,52.0312,23416.0
2016-09-08 10:35:00,61.59,61.71,61.57,61.61,22198.0,52.0312,52.1325,52.0143,52.0481,22198.0
2016-09-08 10:40:00,61.62,61.65,61.59,61.65,23839.0,52.0565,52.0819,52.0312,52.0819,23839.0
2016-09-08 10:45:00,61.65,61.65,61.49,61.52,19125.0,52.0819,52.0819,51.9467,51.972,19125.0
2016-09-08 10:50:00,61.51,61.53,61.45,61.48,20502.0,51.9636,51.9805,51.9129,51.9382,20502.0
2016-09-08 10:55:00,61.5,61.52,61.46,61.5,10981.0,51.9551,51.972,51.9213,51.9551,10981.0
2016-09-08 11:00:00,61.51,61.58,61.43,61.44,32493.0,51.9636,52.0227,51.896,51.9045,32493.0
2016-09-08 11:05:00,61.44,61.57,61.44,61.55,12195.0,51.9045,52.0143,51.9045,51.9974,12195.0
2016-09-08 11:10:00,61.57,61.61,61.55,61.59,21310.0,52.0143,52.0481,51.9974,52.0312,21310.0
2016-09-08 11:15:00,61.59,61.68,61.59,61.61,22405.0,52.0312,52.1072,52.0312,52.0481,22405.0
2016-09-08 11:20:00,61.63,61.63,61.56,61.6,10781.0,52.065,52.065,52.0058,52.0396,10781.0
2016-09-08 11:25:00,61.6,61.6,61.53,61.55,10349.0,52.0396,52.0396,51.9805,51.9974,10349.0
2016-09-08 11:30:00,61.55,61.56,61.47,61.48,11200.0,51.9974,52.0058,51.9298,51.9382,11200.0
2016-09-08 11:35:00,61.49,61.49,61.39,61.42,12329.0,51.9467,51.9467,51.8622,51.8876,12329.0
2016-09-08 11:40:00,61.44,61.47,61.4,61.47,8061.0,51.9045,51.9298,51.8707,51.9298,8061.0
2016-09-08 11:45:00,61.47,61.51,61.44,61.51,10163.0,51.9298,51.9636,51.9045,51.9636,10163.0
2016-09-08 11:50:00,61.53,61.53,61.5,61.51,25308.0,51.9805,51.9805,51.9551,51.9636,25308.0
2016-09-08 11:55:00,61.5,61.53,61.47,61.51,16627.0,51.9551,51.9805,51.9298,51.9636,16627.0
2016-09-08 12:00:00,61.51,61.53,61.47,61.48,14849.0,51.9636,51.9805,51.9298,51.9382,14849.0
2016-09-08 12:05:00,61.47,61.5,61.42,61.42,10633.0,51.9298,51.9551,51.8876,51.8876,10633.0
2016-09-08 12:10:00,61.42,61.44,61.36,61.44,7464.0,51.8876,51.9045,51.8369,51.9045,7464.0
2016-09-08 12:15:00,61.44,61.44,61.36,61.42,8061.0,51.9045,51.9045,51.8369,51.8876,8061.0
2016-09-08 12:20:00,61.41,61.49,61.4,61.46,9507.0,51.8791,51.9467,51.8707,51.9213,9507.0
2016-09-08 12:25:00,61.47,61.5,61.34,61.37,11442.0,51.9298,51.9551,51.82,51.8453,11442.0
2016-09-08 12:30:00,61.38,61.41,61.33,61.41,8634.0,51.8538,51.8791,51.8115,51.8791,8634.0
2016-09-08 12:35:00,61.41,61.41,61.37,61.39,10408.0,51.8791,51.8791,51.8453,51.8622,10408.0
2016-09-08 12:40:00,61.39,61.5,61.39,61.46,12550.0,51.8622,51.9551,51.8622,51.9213,12550.0
2016-09-08 12:45:00,61.46,61.49,61.42,61.48,13221.0,51.9213,51.9467,51.8876,51.9382,13221.0
2016-09-08 12:50:00,61.48,61.48,61.4,61.47,8449.0,51.9382,51.9382,51.8707,51.9298,8449.0
2016-09-08 12:55:00,61.47,61.5,61.46,61.5,8643.0,51.9298,51.9551,51.9213,51.9551,8643.0
2016-09-08 13:00:00,61.49,61.53,61.46,61.48,17748.0,51.9467,51.9805,51.9213,51.9382,17748.0
2016-09-08 13:05:00,61.48,61.55,61.46,61.53,10085.0,51.9382,51.9974,51.9213,51.9805,10085.0
2016-09-08 13:10:00,61.53,61.54,61.47,61.48,6839.0,51.9805,51.9889,51.9298,51.9382,6839.0
2016-09-08 13:15:00,61.49,61.49,61.41,61.41,3907.0,51.9467,51.9467,51.8791,51.8791,3907.0
2016-09-08 13:20:00,61.4,61.42,61.35,61.4,9624.0,51.8707,51.8876,51.8284,51.8707,9624.0
2016-09-08 13:25:00,61.41,61.41,61.37,61.39,6768.0,51.8791,51.8791,51.8453,51.8622,6768.0
2016-09-08 13:30:00,61.38,61.38,61.32,61.35,18688.0,51.8538,51.8538,51.8031,51.8284,18688.0
2016-09-08 13:35:00,61.32,61.36,61.31,61.34,4800.0,51.8031,51.8369,51.7946,51.82,4800.0
2016-09-08 13:40:00,61.34,61.37,61.32,61.36,5877.0,51.82,51.8453,51.8031,51.8369,5877.0
2016-09-08 13:45:00,61.36,61.36,61.26,61.29,10206.0,51.8369,51.8369,51.7524,51.7777,10206.0
2016-09-08 13:50:00,61.28,61.36,61.25,61.33,8411.0,51.7693,51.8369,51.7439,51.8115,8411.0
2016-09-08 13:55:00,61.34,61.42,61.33,61.41,12517.0,51.82,51.8876,51.8115,51.8791,12517.0
2016-09-08 14:00:00,61.41,61.41,61.34,61.37,16600.0,51.8791,51.8791,51.82,51.8453,16600.0
2016-09-08 14:05:00,61.36,61.44,61.35,61.41,11288.0,51.8369,51.9045,51.8284,51.8791,11288.0
2016-09-08 14:10:00,61.42,61.42,61.36,61.36,5226.0,51.8876,51.8876,51.8369,51.8369,5226.0
2016-09-08 14:15:00,61.36,61.45,61.35,61.45,10499.0,51.8369,51.9129,51.8284,51.9129,10499.0
2016-09-08 14:20:00,61.45,61.48,61.42,61.48,6560.0,51.9129,51.9382,51.8876,51.9382,6560.0
2016-09-08 14:25:00,61.48,61.48,61.37,61.38,6792.0,51.9382,51.9382,51.8453,51.8538,6792.0
2016-09-08 14:30:00,61.38,61.43,61.37,61.4,4825.0,51.8538,51.896,51.8453,51.8707,4825.0
2016-09-08 14:35:00,61.4,61.42,61.34,61.35,7639.0,51.8707,51.8876,51.82,51.8284,7639.0
2016-09-08 14:40:00,61.36,61.44,61.36,61.39,12293.0,51.8369,51.9045,51.8369,51.8622,12293.0
2016-09-08 14:45:00,61.39,61.45,61.38,61.43,10085.0,51.8622,51.9129,51.8538,51.896,10085.0
2016-09-08 14:50:00,61.43,61.48,61.41,61.45,17832.0,51.896,51.9382,51.8791,51.9129,17832.0
2016-09-08 14:55:00,61.45,61.46,61.42,61.42,12600.0,51.9129,51.9213,51.8876,51.8876,12600.0
2016-09-08 15:00:00,61.42,61.45,61.39,61.44,8913.0,51.8876,51.9129,51.8622,51.9045,8913.0
2016-09-08 15:05:00,61.43,61.46,61.39,61.44,14339.0,51.896,51.9213,51.8622,51.9045,14339.0
2016-09-08 15:10:00,61.45,61.5,61.45,61.48,11917.0,51.9129,51.9551,51.9129,51.9382,11917.0
2016-09-08 15:15:00,61.47,61.47,61.42,61.43,10486.0,51.9298,51.9298,51.8876,51.896,10486.0
2016-09-08 15:20:00,61.43,61.43,61.38,61.4,11073.0,51.896,51.896,51.8538,51.8707,11073.0
2016-09-08 15:25:00,61.4,61.42,61.38,61.41,8872.0,51.8707,51.8876,51.8538,51.8791,8872.0
2016-09-08 15:30:00,61.4,61.42,61.38,61.41,19384.0,51.8707,51.8876,51.8538,51.8791,19384.0
2016-09-08 15:35:00,61.42,61.46,61.39,61.44,68189.0,51.8876,51.9213,51.8622,51.9045,68189.0
2016-09-08 15:40:00,61.45,61.51,61.44,61.51,48028.0,51.9129,51.9636,51.9045,51.9636,48028.0
2016-09-08 15:45:00,61.51,61.51,61.43,61.48,22478.0,51.9636,51.9636,51.896,51.9382,22478.0
2016-09-08 15:50:00,61.47,61.5,61.39,61.4,54649.0,51.9298,51.9551,51.8622,51.8707,54649.0
2016-09-08 15:55:00,61.4,61.45,61.38,61.39,114363.0,51.8707,51.9129,51.8538,51.8622,114363.0
2016-09-09 09:30:00,60.83,60.95,60.44,60.61,85390.0,51.3891,51.4905,51.0597,51.2033,85390.0
2016-09-09 09:35:00,60.57,60.78,60.51,60.71,40752.0,51.1695,51.3469,51.1188,51.2878,40752.0
2016-09-09 09:40:00,60.71,60.82,60.7,60.73,33896.0,51.2878,51.3807,51.2793,51.3046,33896.0
2016-09-09 09:45:00,60.75,60.75,60.59,60.59,19136.0,51.3215,51.3215,51.1864,51.1864,19136.0
2016-09-09 09:50:00,60.6,60.69,60.58,60.6,14681.0,51.1948,51.2709,51.1779,51.1948,14681.0
2016-09-09 09:55:00,60.6,60.6,60.41,60.42,20113.0,51.1948,51.1948,51.0343,51.0428,20113.0
2016-09-09 10:00:00,60.44,60.44,60.29,60.37,33086.0,51.0597,51.0597,50.9329,51.0005,33086.0
2016-09-09 10:05:00,60.36,60.36,60.2,60.24,36957.0,50.9921,50.9921,50.8569,50.8907,36957.0
2016-09-09 10:10:00,60.24,60.45,60.24,60.45,68846.0,50.8907,51.0681,50.8907,51.0681,68846.0
2016-09-09 10:15:00,60.45,60.6,60.44,60.49,41005.0,51.0681,51.1948,51.0597,51.1019,41005.0
2016-09-09 10:20:00,60.49,60.5,60.42,60.43,13084.0,51.1019,51.1103,51.0428,51.0512,13084.0
2016-09-09 10:25:00,60.43,60.6,60.4,60.53,19837.0,51.0512,51.1948,51.0259,51.1357,19837.0
2016-09-09 10:30:00,60.51,60.53,60.4,60.51,16085.0,51.1188,51.1357,51.0259,51.1188,16085.0
2016-09-09 10:35:00,60.5,60.52,60.31,60.34,34562.0,51.1103,51.1272,50.9498,50.9752,34562.0
2016-09-09 10:40:00,60.33,60.4,60.3,60.32,21627.0,50.9667,51.0259,50.9414,50.9583,21627.0
2016-09-09 10:45:00,60.32,60.33,60.09,60.09,39236.0,50.9583,50.9667,50.764,50.764,39236.0
2016-09-09 10:50:00,60.09,60.28,60.09,60.27,27214.0,50.764,50.9245,50.764,50.916,27214.0
2016-09-09 10:55:00,60.26,60.31,60.25,60.29,18443.0,50.9076,50.9498,50.8991,50.9329,18443.0
2016-09-09 11:00:00,60.3,60.32,60.19,60.21,15941.0,50.9414,50.9583,50.8485,50.8654,15941.0
2016-09-09 11:05:00,60.22,60.33,60.15,60.31,14767.0,50.8738,50.9667,50.8147,50.9498,14767.0
2016-09-09 11:10:00,60.3,60.3,60.17,60.19,24754.0,50.9414,50.9414,50.8316,50.8485,24754.0
2016-09-09 11:15:00,60.19,60.22,60.14,60.19,19205.0,50.8485,50.8738,50.8062,50.8485,19205.0
2016-09-09 11:20:00,60.19,60.27,60.14,60.2,20327.0,50.8485,50.916,50.8062,50.8569,20327.0
2016-09-09 11:25:00,60.19,60.27,60.17,60.23,36698.0,50.8485,50.916,50.8316,50.8822,36698.0
2016-09-09 11:30:00,60.22,60.22,60.06,60.07,19360.0,50.8738,50.8738,50.7386,50.7471,19360.0
2016-09-09 11:35:00,60.06,60.1,59.94,59.99,20810.0,50.7386,50.7724,50.6373,50.6795,20810.0
2016-09-09 11:40:00,59.98,60.02,59.91,59.96,24245.0,50.671,50.7048,50.6119,50.6542,24245.0
2016-09-09 11:45:00,59.96,60.0,59.86,59.94,21970.0,50.6542,50.6879,50.5697,50.6373,21970.0
2016-09-09 11:50:00,59.93,59.94,59.85,59.9,31279.0,50.6288,50.6373,50.5612,50.6035,31279.0
2016-09-09 11:55:00,59.91,59.93,59.77,59.86,30555.0,50.6119,50.6288,50.4936,50.5697,30555.0
2016-09-09 12:00:00,59.87,59.93,59.85,59.91,18043.0,50.5781,50.6288,50.5612,50.6119,18043.0
2016-09-09 12:05:00,59.9,59.93,59.83,59.87,40297.0,50.6035,50.6288,50.5443,50.5781,40297.0
2016-09-09 12:10:00,59.88,59.93,59.83,59.92,17741.0,50.5866,50.6288,50.5443,50.6204,17741.0
2016-09-09 12:15:00,59.92,59.96,59.84,59.87,22097.0,50.6204,50.6542,50.5528,50.5781,22097.0
2016-09-09 12:20:00,59.88,60.0,59.87,59.98,11050.0,50.5866,50.6879,50.5781,50.671,11050.0
2016-09-09 12:25:00,60.0,60.04,59.96,60.0,10848.0,50.6879,50.7217,50.6542,50.6879,10848.0
2016-09-09 12:30:00,59.99,59.99,59.88,59.9,11716.0,50.6795,50.6795,50.5866,50.6035,11716.0
2016-09-09 12:35:00,59.92,59.98,59.9,59.95,17357.0,50.6204,50.671,50.6035,50.6457,17357.0
2016-09-09 12:40:00,59.94,60.02,59.92,60.02,24047.0,50.6373,50.7048,50.6204,50.7048,24047.0
2016-09-09 12:45:00,60.02,60.03,59.88,59.89,37486.0,50.7048,50.7133,50.5866,50.595,37486.0
2016-09-09 12:50:00,59.91,60.01,59.9,59.98,24335.0,50.6119,50.6964,50.6035,50.671,24335.0
2016-09-09 12:55:00,59.97,60.03,59.94,59.99,70177.0,50.6626,50.7133,50.6373,50.6795,70177.0
2016-09-09 13:00:00,59.99,60.0,59.93,59.94,20813.0,50.6795,50.6879,50.6288,50.6373,20813.0
2016-09-09 13:05:00,59.94,59.98,59.87,59.88,17737.0,50.6373,50.671,50.5781,50.5866,17737.0
2016-09-09 13:10:00,59.89,59.91,59.8,59.82,20316.0,50.595,50.6119,50.519,50.5359,20316.0
2016-09-09 13:15:00,59.82,59.85,59.75,59.81,21621.0,50.5359,50.5612,50.4767,50.5274,21621.0
2016-09-09 13:20:00,59.81,59.82,59.76,59.81,15434.0,50.5274,50.5359,50.4852,50.5274,15434.0
2016-09-09 13:25:00,59.83,59.88,59.8,59.85,12576.0,50.5443,50.5866,50.519,50.5612,12576.0
2016-09-09 13:30:00,59.84,59.85,59.78,59.78,33588.0,50.5528,50.5612,50.5021,50.5021,33588.0
2016-09-09 13:35:00,59.78,59.79,59.64,59.67,19915.0,50.5021,50.5105,50.3838,50.4092,19915.0
2016-09-09 13:40:00,59.67,59.68,59.56,59.61,25644.0,50.4092,50.4176,50.3162,50.3585,25644.0
2016-09-09 13:45:00,59.61,59.61,59.47,59.52,23505.0,50.3585,50.3585,50.2402,50.2824,23505.0
2016-09-09 13:50:00,59.53,59.58,59.5,59.55,19376.0,50.2909,50.3331,50.2655,50.3078,19376.0
2016-09-09 13:55:00,59.56,59.64,59.55,59.62,15091.0,50.3162,50.3838,50.3078,50.3669,15091.0
2016-09-09 14:00:00,59.61,59.65,59.46,59.52,31710.0,50.3585,50.3923,50.2318,50.2824,31710.0
2016-09-09 14:05:00,59.53,59.54,59.38,59.44,22687.0,50.2909,50.2993,50.1642,50.2149,22687.0
2016-09-09 14:10:00,59.45,59.45,59.37,59.44,24815.0,50.2233,50.2233,50.1557,50.2149,24815.0
2016-09-09 14:15:00,59.44,59.58,59.44,59.57,20474.0,50.2149,50.3331,50.2149,50.3247,20474.0
2016-09-09 14:20:00,59.58,59.62,59.55,59.61,15724.0,50.3331,50.3669,50.3078,50.3585,15724.0
2016-09-09 14:25:00,59.6,59.71,59.57,59.71,23880.0,50.35,50.443,50.3247,50.443,23880.0
2016-09-09 14:30:00,59.7,59.73,59.67,59.71,19774.0,50.4345,50.4598,50.4092,50.443,19774.0
2016-09-09 14:35:00,59.71,59.79,59.71,59.75,24327.0,50.443,50.5105,50.443,50.4767,24327.0
2016-09-09 14:40:00,59.76,59.76,59.67,59.69,17068.0,50.4852,50.4852,50.4092,50.4261,17068.0
2016-09-09 14:45:00,59.68,59.7,59.63,59.67,25692.0,50.4176,50.4345,50.3754,50.4092,25692.0
2016-09-09 14:50:00,59.69,59.72,59.66,59.69,24963.0,50.4261,50.4514,50.4007,50.4261,24963.0
2016-09-09 14:55:00,59.7,59.83,59.7,59.81,21257.0,50.4345,50.5443,50.4345,50.5274,21257.0
2016-09-09 15:00:00,59.81,59.85,59.8,59.8,51000.0,50.5274,50.5612,50.519,50.519,51000.0
2016-09-09 15:05:00,59.81,59.81,59.74,59.8,75509.0,50.5274,50.5274,50.4683,50.519,75509.0
2016-09-09 15:10:00,59.81,59.83,59.74,59.78,51007.0,50.5274,50.5443,50.4683,50.5021,51007.0
2016-09-09 15:15:00,59.79,59.94,59.79,59.89,23736.0,50.5105,50.6373,50.5105,50.595,23736.0
2016-09-09 15:20:00,59.89,59.94,59.87,59.93,44449.0,50.595,50.6373,50.5781,50.6288,44449.0
2016-09-09 15:25:00,59.92,59.99,59.92,59.95,41338.0,50.6204,50.6795,50.6204,50.6457,41338.0
2016-09-09 15:30:00,59.95,59.97,59.84,59.86,93591.0,50.6457,50.6626,50.5528,50.5697,93591.0
2016-09-09 15:35:00,59.87,59.87,59.76,59.78,94216.0,50.5781,50.5781,50.4852,50.5021,94216.0
2016-09-09 15:40:00,59.79,59.81,59.64,59.7,78212.0,50.5105,50.5274,50.3838,50.4345,78212.0
2016-09-09 15:45:00,59.7,59.76,59.68,59.75,103903.0,50.4345,50.4852,50.4176,50.4767,103903.0
2016-09-09 15:50:00,59.74,59.76,59.68,59.72,146768.0,50.4683,50.4852,50.4176,50.4514,146768.0
2016-09-09 15:55:00,59.71,59.76,59.62,59.62,325713.0,50.443,50.4852,50.3669,50.3669,325713.0
2016-09-12 09:30:00,59.13,59.5,59.01,59.42,45243.0,49.953,50.2655,49.8516,50.198,45243.0
2016-09-12 09:35:00,59.44,59.57,59.37,59.55,14676.0,50.2149,50.3247,50.1557,50.3078,14676.0
2016-09-12 09:40:00,59.51,59.52,59.35,59.41,19155.0,50.274,50.2824,50.1388,50.1895,19155.0
2016-09-12 09:45:00,59.37,59.38,59.23,59.29,22761.0,50.1557,50.1642,50.0374,50.0881,22761.0
2016-09-12 09:50:00,59.3,59.41,59.28,59.4,13401.0,50.0966,50.1895,50.0797,50.1811,13401.0
2016-09-12 09:55:00,59.42,59.52,59.37,59.42,19778.0,50.198,50.2824,50.1557,50.198,19778.0
2016-09-12 10:00:00,59.43,59.62,59.42,59.62,23359.0,50.2064,50.3669,50.198,50.3669,23359.0
2016-09-12 10:05:00,59.63,59.73,59.58,59.61,30556.0,50.3754,50.4598,50.3331,50.3585,30556.0
2016-09-12 10:10:00,59.59,59.66,59.53,59.57,21486.0,50.3416,50.4007,50.2909,50.3247,21486.0
2016-09-12 10:15:00,59.57,59.65,59.47,59.65,24868.0,50.3247,50.3923,50.2402,50.3923,24868.0
2016-09-12 10:20:00,59.65,59.72,59.62,59.66,14789.0,50.3923,50.4514,50.3669,50.4007,14789.0
2016-09-12 10:25:00,59.68,59.8,59.65,59.77,30893.0,50.4176,50.519,50.3923,50.4936,30893.0
2016-09-12 10:30:00,59.76,59.83,59.69,59.69,20192.0,50.4852,50.5443,50.4261,50.4261,20192.0
2016-09-12 10:35:00,59.7,59.74,59.62,59.67,20379.0,50.4345,50.4683,50.3669,50.4092,20379.0
2016-09-12 10:40:00,59.66,59.77,59.63,59.76,35078.0,50.4007,50.4936,50.3754,50.4852,35078.0
2016-09-12 10:45:00,59.76,59.77,59.65,59.7,27933.0,50.4852,50.4936,50.3923,50.4345,27933.0
2016-09-12 10:50:00,59.69,59.77,59.67,59.75,66173.0,50.4261,50.4936,50.4092,50.4767,66173.0
2016-09-12 10:55:00,59.75,59.88,59.72,59.85,13515.0,50.4767,50.5866,50.4514,50.5612,13515.0
2016-09-12 11:00:00,59.86,59.91,59.8,59.91,23862.0,50.5697,50.6119,50.519,50.6119,23862.0
2016-09-12 11:05:00,59.9,59.92,59.82,59.84,15170.0,50.6035,50.6204,50.5359,50.5528,15170.0
2016-09-12 11:10:00,59.85,59.85,59.73,59.77,22615.0,50.5612,50.5612,50.4598,50.4936,22615.0
2016-09-12 11:15:00,59.76,59.85,59.73,59.81,15973.0,50.4852,50.5612,50.4598,50.5274,15973.0
2016-09-12 11:20:00,59.79,59.9,59.79,59.89,16058.0,50.5105,50.6035,50.5105,50.595,16058.0
2016-09-12 11:25:00,59.9,59.94,59.87,59.92,15100.0,50.6035,50.6373,50.5781,50.6204,15100.0
2016-09-12 11:30:00,59.91,59.94,59.83,59.9,12200.0,50.6119,50.6373,50.5443,50.6035,12200.0
2016-09-12 11:35:00,59.92,60.03,59.91,60.0,26283.0,50.6204,50.7133,50.6119,50.6879,26283.0
2016-09-12 11:40:00,59.99,60.07,59.97,60.03,12702.0,50.6795,50.7471,50.6626,50.7133,12702.0
2016-09-12 11:45:00,60.03,60.03,59.94,59.98,19997.0,50.7133,50.7133,50.6373,50.671,19997.0
2016-09-12 11:50:00,59.97,60.07,59.97,60.01,8396.0,50.6626,50.7471,50.6626,50.6964,8396.0
2016-09-12 11:55:00,60.01,60.07,59.97,60.0,13631.0,50.6964,50.7471,50.6626,50.6879,13631.0
2016-09-12 12:00:00,60.0,60.0,59.94,59.98,7487.0,50.6879,50.6879,50.6373,50.671,7487.0
2016-09-12 12:05:00,59.98,60.04,59.97,60.04,9533.0,50.671,50.7217,50.6626,50.7217,9533.0
2016-09-12 12:10:00,60.03,60.07,59.97,60.0,14021.0,50.7133,50.7471,50.6626,50.6879,14021.0
2016-09-12 12:15:00,60.0,60.03,59.93,59.94,20532.0,50.6879,50.7133,50.6288,50.6373,20532.0
2016-09-12 12:20:00,59.94,60.03,59.92,60.02,30971.0,50.6373,50.7133,50.6204,50.7048,30971.0
2016-09-12 12:25:00,60.02,60.05,59.97,60.05,16295.0,50.7048,50.7302,50.6626,50.7302,16295.0
2016-09-12 12:30:00,60.05,60.1,60.04,60.04,11533.0,50.7302,50.7724,50.7217,50.7217,11533.0
2016-09-12 12:35:00,60.06,60.09,60.03,60.05,9763.0,50.7386,50.764,50.7133,50.7302,9763.0
2016-09-12 12:40:00,60.06,60.06,59.98,60.05,21515.0,50.7386,50.7386,50.671,50.7302,21515.0
2016-09-12 12:45:00,60.04,60.13,60.04,60.12,17947.0,50.7217,50.7978,50.7217,50.7893,17947.0
2016-09-12 12:50:00,60.13,60.29,60.13,60.27,51612.0,50.7978,50.9329,50.7978,50.916,51612.0
2016-09-12 12:55:00,60.26,60.29,60.23,60.23,16274.0,50.9076,50.9329,50.8822,50.8822,16274.0
2016-09-12 13:00:00,60.24,60.27,60.19,60.21,14951.0,50.8907,50.916,50.8485,50.8654,14951.0
2016-09-12 13:05:00,60.21,60.21,60.14,60.15,12733.0,50.8654,50.8654,50.8062,50.8147,12733.0
2016-09-12 13:10:00,60.16,60.21,60.16,60.19,9099.0,50.8231,50.8654,50.8231,50.8485,9099.0
2016-09-12 13:15:00,60.19,60.32,60.16,60.18,71818.0,50.8485,50.9583,50.8231,50.84,71818.0
2016-09-12 13:20:00,60.16,60.27,60.03,60.04,22431.0,50.8231,50.916,50.7133,50.7217,22431.0
2016-09-12 13:25:00,60.05,60.1,59.96,59.96,17120.0,50.7302,50.7724,50.6542,50.6542,17120.0
2016-09-12 13:30:00,59.96,59.98,59.86,59.91,11938.0,50.6542,50.671,50.5697,50.6119,11938.0
2016-09-12 13:35:00,59.92,60.02,59.88,59.98,14553.0,50.6204,50.7048,50.5866,50.671,14553.0
2016-09-12 13:40:00,59.99,59.99,59.89,59.98,6864.0,50.6795,50.6795,50.595,50.671,6864.0
2016-09-12 13:45:00,59.99,60.19,59.99,60.19,21837.0,50.6795,50.8485,50.6795,50.8485,21837.0
2016-09-12 13:50:00,60.18,60.18,60.11,60.15,10680.0,50.84,50.84,50.7809,50.8147,10680.0
2016-09-12 13:55:00,60.16,60.24,60.1,60.19,21368.0,50.8231,50.8907,50.7724,50.8485,21368.0
2016-09-12 14:00:00,60.19,60.3,60.14,60.25,23560.0,50.8485,50.9414,50.8062,50.8991,23560.0
2016-09-12 14:05:00,60.26,60.32,60.23,60.29,13393.0,50.9076,50.9583,50.8822,50.9329,13393.0
2016-09-12 14:10:00,60.3,60.36,60.22,60.36,19934.0,50.9414,50.9921,50.8738,50.9921,19934.0
2016-09-12 14:15:00,60.36,60.39,60.32,60.38,40500.0,50.9921,51.0174,50.9583,51.009,40500.0
2016-09-12 14:20:00,60.37,60.47,60.36,60.47,22476.0,51.0005,51.085,50.9921,51.085,22476.0
2016-09-12 14:25:00,60.47,60.47,60.34,60.36,29488.0,51.085,51.085,50.9752,50.9921,29488.0
2016-09-12 14:30:00,60.38,60.42,60.34,60.38,19832.0,51.009,51.0428,50.9752,51.009,19832.0
2016-09-12 14:35:00,60.38,60.52,60.37,60.52,48611.0,51.009,51.1272,51.0005,51.1272,48611.0
2016-09-12 14:40:00,60.51,60.52,60.45,60.51,14921.0,51.1188,51.1272,51.0681,51.1188,14921.0
2016-09-12 14:45:00,60.52,60.58,60.41,60.42,24822.0,51.1272,51.1779,51.0343,51.0428,24822.0
2016-09-12 14:50:00,60.42,60.43,60.37,60.4,30032.0,51.0428,51.0512,51.0005,51.0259,30032.0
2016-09-12 14:55:00,60.4,60.43,60.37,60.39,18960.0,51.0259,51.0512,51.0005,51.0174,18960.0
2016-09-12 15:00:00,60.4,60.46,60.38,60.38,22522.0,51.0259,51.0766,51.009,51.009,22522.0
2016-09-12 15:05:00,60.38,60.52,60.36,60.52,21141.0,51.009,51.1272,50.9921,51.1272,21141.0
2016-09-12 15:10:00,60.52,60.56,60.41,60.43,25366.0,51.1272,51.161,51.0343,51.0512,25366.0
2016-09-12 15:15:00,60.43,60.44,60.31,60.33,49840.0,51.0512,51.0597,50.9498,50.9667,49840.0
2016-09-12 15:20:00,60.33,60.5,60.32,60.48,29075.0,50.9667,51.1103,50.9583,51.0934,29075.0
2016-09-12 15:25:00,60.48,60.51,60.42,60.43,33829.0,51.0934,51.1188,51.0428,51.0512,33829.0
2016-09-12 15:30:00,60.43,60.44,60.37,60.4,54706.0,51.0512,51.0597,51.0005,51.0259,54706.0
2016-09-12 15:35:00,60.4,60.53,60.39,60.53,39470.0,51.0259,51.1357,51.0174,51.1357,39470.0
2016-09-12 15:40:00,60.54,60.64,60.53,60.63,60448.0,51.1441,51.2286,51.1357,51.2202,60448.0
2016-09-12 15:45:00,60.63,60.65,60.49,60.51,51178.0,51.2202,51.2371,51.1019,51.1188,51178.0
2016-09-12 15:50:00,60.51,60.53,60.47,60.52,44920.0,51.1188,51.1357,51.085,51.1272,44920.0
2016-09-12 15:55:00,60.52,60.67,60.52,60.62,123202.0,51.1272,51.254,51.1272,51.2117,123202.0
2016-09-13 09:30:00,60.39,60.47,60.19,60.45,61234.0,51.0174,51.085,50.8485,51.0681,61234.0
2016-09-13 09:35:00,60.45,60.84,60.44,60.79,40829.0,51.0681,51.3976,51.0597,51.3553,40829.0
2016-09-13 09:40:00,60.81,60.87,60.7,60.75,32213.0,51.3722,51.4229,51.2793,51.3215,32213.0
2016-09-13 09:45:00,60.75,60.75,60.5,60.51,18166.0,51.3215,51.3215,51.1103,51.1188,18166.0
2016-09-13 09:50:00,60.52,60.53,60.36,60.46,30117.0,51.1272,51.1357,50.9921,51.0766,30117.0
2016-09-13 09:55:00,60.47,60.5,60.41,60.48,19428.0,51.085,51.1103,51.0343,51.0934,19428.0
2016-09-13 10:00:00,60.46,60.48,60.29,60.4,20269.0,51.0766,51.0934,50.9329,51.0259,20269.0
2016-09-13 10:05:00,60.39,60.54,60.38,60.4,14541.0,51.0174,51.1441,51.009,51.0259,14541.0
2016-09-13 10:10:00,60.4,60.4,60.28,60.33,13361.0,51.0259,51.0259,50.9245,50.9667,13361.0
2016-09-13 10:15:00,60.34,60.42,60.33,60.33,21529.0,50.9752,51.0428,50.9667,50.9667,21529.0
2016-09-13 10:20:00,60.32,60.34,60.18,60.33,19954.0,50.9583,50.9752,50.84,50.9667,19954.0
2016-09-13 10:25:00,60.33,60.43,60.28,60.34,28051.0,50.9667,51.0512,50.9245,50.9752,28051.0
2016-09-13 10:30:00,60.34,60.5,60.28,60.47,27010.0,50.9752,51.1103,50.9245,51.085,27010.0
2016-09-13 10:35:00,60.47,60.51,60.39,60.43,20859.0,51.085,51.1188,51.0174,51.0512,20859.0
2016-09-13 10:40:00,60.44,60.53,60.41,60.43,16458.0,51.0597,51.1357,51.0343,51.0512,16458.0
2016-09-13 10:45:00,60.43,60.56,60.38,60.41,16320.0,51.0512,51.161,51.009,51.0343,16320.0
2016-09-13 10:50:00,60.38,60.41,60.31,60.38,20169.0,51.009,51.0343,50.9498,51.009,20169.0
2016-09-13 10:55:00,60.38,60.49,60.35,60.45,32253.0,51.009,51.1019,50.9836,51.0681,32253.0
2016-09-13 11:00:00,60.44,60.46,60.38,60.41,23692.0,51.0597,51.0766,51.009,51.0343,23692.0
2016-09-13 11:05:00,60.42,60.48,60.4,60.44,23237.0,51.0428,51.0934,51.0259,51.0597,23237.0
2016-09-13 11:10:00,60.42,60.43,60.27,60.3,21748.0,51.0428,51.0512,50.916,50.9414,21748.0
2016-09-13 11:15:00,60.3,60.36,60.2,60.34,11769.0,50.9414,50.9921,50.8569,50.9752,11769.0
2016-09-13 11:20:00,60.33,60.36,60.3,60.34,7866.0,50.9667,50.9921,50.9414,50.9752,7866.0
2016-09-13 11:25:00,60.36,60.38,60.22,60.22,14877.0,50.9921,51.009,50.8738,50.8738,14877.0
2016-09-13 11:30:00,60.23,60.27,60.16,60.2,22136.0,50.8822,50.916,50.8231,50.8569,22136.0
2016-09-13 11:35:00,60.2,60.3,60.19,60.28,11670.0,50.8569,50.9414,50.8485,50.9245,11670.0
2016-09-13 11:40:00,60.26,60.33,60.25,60.28,11200.0,50.9076,50.9667,50.8991,50.9245,11200.0
2016-09-13 11:45:00,60.27,60.28,60.14,60.19,9526.0,50.916,50.9245,50.8062,50.8485,9526.0
2016-09-13 11:50:00,60.2,60.23,60.12,60.15,7400.0,50.8569,50.8822,50.7893,50.8147,7400.0
2016-09-13 11:55:00,60.15,60.27,60.09,60.27,23367.0,50.8147,50.916,50.764,50.916,23367.0
2016-09-13 12:00:00,60.26,60.32,60.24,60.25,43503.0,50.9076,50.9583,50.8907,50.8991,43503.0
2016-09-13 12:05:00,60.25,60.35,60.25,60.3,16625.0,50.8991,50.9836,50.8991,50.9414,16625.0
2016-09-13 12:10:00,60.31,60.34,60.22,60.34,12573.0,50.9498,50.9752,50.8738,50.9752,12573.0
2016-09-13 12:15:00,60.35,60.35,60.29,60.31,8923.0,50.9836,50.9836,50.9329,50.9498,8923.0
2016-09-13 12:20:00,60.33,60.33,60.21,60.24,32135.0,50.9667,50.9667,50.8654,50.8907,32135.0
2016-09-13 12:25:00,60.24,60.24,60.11,60.14,19664.0,50.8907,50.8907,50.7809,50.8062,19664.0
2016-09-13 12:30:00,60.14,60.18,60.12,60.17,15949.0,50.8062,50.84,50.7893,50.8316,15949.0
2016-09-13 12:35:00,60.16,60.29,60.14,60.28,16054.0,50.8231,50.9329,50.8062,50.9245,16054.0
2016-09-13 12:40:00,60.28,60.28,60.19,60.27,16630.0,50.9245,50.9245,50.8485,50.916,16630.0
2016-09-13 12:45:00,60.26,60.26,60.18,60.22,17286.0,50.9076,50.9076,50.84,50.8738,17286.0
2016-09-13 12:50:00,60.21,60.22,60.1,60.15,23084.0,50.8654,50.8738,50.7724,50.8147,23084.0
2016-09-13 12:55:00,60.13,60.14,60.02,60.08,18949.0,50.7978,50.8062,50.7048,50.7555,18949.0
2016-09-13 13:00:00,60.08,60.08,59.94,59.97,15199.0,50.7555,50.7555,50.6373,50.6626,15199.0
2016-09-13 13:05:00,59.96,60.08,59.96,60.07,8315.0,50.6542,50.7555,50.6542,50.7471,8315.0
2016-09-13 13:10:00,60.07,60.1,60.02,60.1,14618.0,50.7471,50.7724,50.7048,50.7724,14618.0
2016-09-13 13:15:00,60.09,60.25,60.07,60.23,19034.0,50.764,50.8991,50.7471,50.8822,19034.0
2016-09-13 13:20:00,60.24,60.31,60.19,60.19,12702.0,50.8907,50.9498,50.8485,50.8485,12702.0
2016-09-13 13:25:00,60.21,60.36,60.2,60.35,9807.0,50.8654,50.9921,50.8569,50.9836,9807.0
2016-09-13 13:30:00,60.36,60.45,60.27,60.28,17362.0,50.9921,51.0681,50.916,50.9245,17362.0
2016-09-13 13:35:00,60.28,60.48,60.25,60.45,27818.0,50.9245,51.0934,50.8991,51.0681,27818.0
2016-09-13 13:40:00,60.44,60.49,60.35,60.41,27070.0,51.0597,51.1019,50.9836,51.0343,27070.0
2016-09-13 13:45:00,60.42,60.48,60.4,60.42,23506.0,51.0428,51.0934,51.0259,51.0428,23506.0
2016-09-13 13:50:00,60.44,60.45,60.24,60.26,15341.0,51.0597,51.0681,50.8907,50.9076,15341.0
2016-09-13 13:55:00,60.26,60.33,60.24,60.31,15926.0,50.9076,50.9667,50.8907,50.9498,15926.0
2016-09-13 14:00:00,60.27,60.36,60.21,60.35,286854.0,50.916,50.9921,50.8654,50.9836,286854.0
2016-09-13 14:05:00,60.34,60.41,60.28,60.37,21039.0,50.9752,51.0343,50.9245,51.0005,21039.0
2016-09-13 14:10:00,60.37,60.41,60.33,60.36,25348.0,51.0005,51.0343,50.9667,50.9921,25348.0
2016-09-13 14:15:00,60.35,60.35,60.23,60.31,26433.0,50.9836,50.9836,50.8822,50.9498,26433.0
2016-09-13 14:20:00,60.31,60.35,60.25,60.33,36940.0,50.9498,50.9836,50.8991,50.9667,36940.0
2016-09-13 14:25:00,60.32,60.35,60.28,60.3,39684.0,50.9583,50.9836,50.9245,50.9414,39684.0
2016-09-13 14:30:00,60.29,60.33,60.2,60.24,25897.0,50.9329,50.9667,50.8569,50.8907,25897.0
2016-09-13 14:35:00,60.25,60.35,60.22,60.33,28888.0,50.8991,50.9836,50.8738,50.9667,28888.0
2016-09-13 14:40:00,60.35,60.43,60.31,60.43,39327.0,50.9836,51.0512,50.9498,51.0512,39327.0
2016-09-13 14:45:00,60.43,60.46,60.37,60.43,22222.0,51.0512,51.0766,51.0005,51.0512,22222.0
2016-09-13 14:50:00,60.45,60.49,60.37,60.38,23652.0,51.0681,51.1019,51.0005,51.009,23652.0
2016-09-13 14:55:00,60.39,60.39,60.26,60.26,23247.0,51.0174,51.0174,50.9076,50.9076,23247.0
2016-09-13 15:00:00,60.27,60.29,60.21,60.22,23549.0,50.916,50.9329,50.8654,50.8738,23549.0
2016-09-13 15:05:00,60.22,60.32,60.2,60.31,21972.0,50.8738,50.9583,50.8569,50.9498,21972.0
2016-09-13 15:10:00,60.3,60.35,60.23,60.34,57526.0,50.9414,50.9836,50.8822,50.9752,57526.0
2016-09-13 15:15:00,60.33,60.5,60.33,60.48,37989.0,50.9667,51.1103,50.9667,51.0934,37989.0
2016-09-13 15:20:00,60.49,60.55,60.44,60.46,36895.0,51.1019,51.1526,51.0597,51.0766,36895.0
2016-09-13 15:25:00,60.47,60.55,60.42,60.5,30723.0,51.085,51.1526,51.0428,51.1103,30723.0
2016-09-13 15:30:00,60.51,60.62,60.48,60.55,55115.0,51.1188,51.2117,51.0934,51.1526,55115.0
2016-09-13 15:35:00,60.54,60.56,60.48,60.55,39685.0,51.1441,51.161,51.0934,51.1526,39685.0
2016-09-13 15:40:00,60.54,60.54,60.33,60.36,61867.0,51.1441,51.1441,50.9667,50.9921,61867.0
2016-09-13 15:45:00,60.36,60.45,60.3,60.41,72486.0,50.9921,51.0681,50.9414,51.0343,72486.0
2016-09-13 15:50:00,60.41,60.58,60.41,60.58,124614.0,51.0343,51.1779,51.0343,51.1779,124614.0
2016-09-13 15:55:00,60.57,60.58,60.41,60.46,190982.0,51.1695,51.1779,51.0343,51.0766,190982.0
2016-09-14 09:30:00,60.51,60.6,60.32,60.35,29734.0,51.1188,51.1948,50.9583,50.9836,29734.0
2016-09-14 09:35:00,60.4,60.58,60.4,60.55,9600.0,51.0259,51.1779,51.0259,51.1526,9600.0
2016-09-14 09:40:00,60.55,60.55,60.36,60.53,8596.0,51.1526,51.1526,50.9921,51.1357,8596.0
2016-09-14 09:45:00,60.55,60.55,60.26,60.26,13873.0,51.1526,51.1526,50.9076,50.9076,13873.0
2016-09-14 09:50:00,60.26,60.27,60.12,60.2,12004.0,50.9076,50.916,50.7893,50.8569,12004.0
2016-09-14 09:55:00,60.21,60.37,60.19,60.34,7901.0,50.8654,51.0005,50.8485,50.9752,7901.0
2016-09-14 10:00:00,60.33,60.34,60.25,60.29,7933.0,50.9667,50.9752,50.8991,50.9329,7933.0
2016-09-14 10:05:00,60.29,60.4,60.29,60.39,20901.0,50.9329,51.0259,50.9329,51.0174,20901.0
2016-09-14 10:10:00,60.4,60.53,60.37,60.48,11102.0,51.0259,51.1357,51.0005,51.0934,11102.0
2016-09-14 10:15:00,60.46,60.48,60.39,60.4,8525.0,51.0766,51.0934,51.0174,51.0259,8525.0
2016-09-14 10:20:00,60.41,60.71,60.4,60.71,21607.0,51.0343,51.2878,51.0259,51.2878,21607.0
2016-09-14 10:25:00,60.7,60.7,60.61,60.68,17196.0,51.2793,51.2793,51.2033,51.2624,17196.0
2016-09-14 10:30:00,60.67,60.79,60.66,60.79,24184.0,51.254,51.3553,51.2455,51.3553,24184.0
2016-09-14 10:35:00,60.79,60.82,60.73,60.77,23711.0,51.3553,51.3807,51.3046,51.3384,23711.0
2016-09-14 10:40:00,60.76,60.76,60.66,60.68,11970.0,51.33,51.33,51.2455,51.2624,11970.0
2016-09-14 10:45:00,60.69,60.71,60.63,60.66,8496.0,51.2709,51.2878,51.2202,51.2455,8496.0
2016-09-14 10:50:00,60.65,60.7,60.59,60.63,23813.0,51.2371,51.2793,51.1864,51.2202,23813.0
2016-09-14 10:55:00,60.64,60.68,60.57,60.68,19680.0,51.2286,51.2624,51.1695,51.2624,19680.0
2016-09-14 11:00:00,60.67,60.81,60.67,60.8,32840.0,51.254,51.3722,51.254,51.3638,32840.0
2016-09-14 11:05:00,60.81,60.81,60.62,60.64,15878.0,51.3722,51.3722,51.2117,51.2286,15878.0
2016-09-14 11:10:00,60.64,60.8,60.58,60.76,27853.0,51.2286,51.3638,51.1779,51.33,27853.0
2016-09-14 11:15:00,60.76,60.83,60.76,60.81,10261.0,51.33,51.3891,51.33,51.3722,10261.0
2016-09-14 11:20:00,60.82,60.93,60.82,60.92,14451.0,51.3807,51.4736,51.3807,51.4652,14451.0
2016-09-14 11:25:00,60.94,61.02,60.94,60.98,30289.0,51.4821,51.5496,51.4821,51.5158,30289.0
2016-09-14 11:30:00,60.99,61.0,60.93,60.93,28470.0,51.5243,51.5327,51.4736,51.4736,28470.0
2016-09-14 11:35:00,60.91,61.02,60.88,61.02,20028.0,51.4567,51.5496,51.4314,51.5496,20028.0
2016-09-14 11:40:00,61.02,61.04,60.98,61.0,18500.0,51.5496,51.5665,51.5158,51.5327,18500.0
2016-09-14 11:45:00,61.0,61.08,60.98,60.99,19352.0,51.5327,51.6003,51.5158,51.5243,19352.0
2016-09-14 11:50:00,61.0,61.07,60.99,61.04,16975.0,51.5327,51.5919,51.5243,51.5665,16975.0
2016-09-14 11:55:00,61.03,61.08,61.01,61.06,12262.0,51.5581,51.6003,51.5412,51.5834,12262.0
2016-09-14 12:00:00,61.06,61.08,60.98,61.03,14094.0,51.5834,51.6003,51.5158,51.5581,14094.0
2016-09-14 12:05:00,61.02,61.07,60.97,61.04,5800.0,51.5496,51.5919,51.5074,51.5665,5800.0
2016-09-14 12:10:00,61.04,61.04,60.99,61.01,9786.0,51.5665,51.5665,51.5243,51.5412,9786.0
2016-09-14 12:15:00,61.0,61.16,61.0,61.16,22503.0,51.5327,51.6679,51.5327,51.6679,22503.0
2016-09-14 12:20:00,61.15,61.18,61.13,61.13,10858.0,51.6595,51.6848,51.6426,51.6426,10858.0
2016-09-14 12:25:00,61.13,61.16,61.11,61.14,7016.0,51.6426,51.6679,51.6257,51.651,7016.0
2016-09-14 12:30:00,61.15,61.15,61.09,61.09,10567.0,51.6595,51.6595,51.6088,51.6088,10567.0
2016-09-14 12:35:00,61.09,61.1,60.99,60.99,17541.0,51.6088,51.6172,51.5243,51.5243,17541.0
2016-09-14 12:40:00,60.98,61.0,60.94,60.99,10079.0,51.5158,51.5327,51.4821,51.5243,10079.0
2016-09-14 12:45:00,60.99,61.0,60.91,60.94,10114.0,51.5243,51.5327,51.4567,51.4821,10114.0
2016-09-14 12:50:00,60.94,60.94,60.87,60.88,9550.0,51.4821,51.4821,51.4229,51.4314,9550.0
2016-09-14 12:55:00,60.88,60.96,60.86,60.95,10320.0,51.4314,51.4989,51.4145,51.4905,10320.0
2016-09-14 13:00:00,60.94,61.0,60.93,60.98,9130.0,51.4821,51.5327,51.4736,51.5158,9130.0
2016-09-14 13:05:00,60.99,61.03,60.97,61.02,7193.0,51.5243,51.5581,51.5074,51.5496,7193.0
2016-09-14 13:10:00,61.01,61.05,60.99,61.01,38231.0,51.5412,51.575,51.5243,51.5412,38231.0
2016-09-14 13:15:00,60.99,61.02,60.98,60.98,5853.0,51.5243,51.5496,51.5158,51.5158,5853.0
2016-09-14 13:20:00,60.98,60.99,60.93,60.99,8529.0,51.5158,51.5243,51.4736,51.5243,8529.0
2016-09-14 13:25:00,61.0,61.05,60.99,61.05,11136.0,51.5327,51.575,51.5243,51.575,11136.0
2016-09-14 13:30:00,61.05,61.17,61.04,61.16,25621.0,51.575,51.6764,51.5665,51.6679,25621.0
2016-09-14 13:35:00,61.16,61.16,60.95,60.96,21563.0,51.6679,51.6679,51.4905,51.4989,21563.0
2016-09-14 13:40:00,60.95,61.0,60.91,60.97,10632.0,51.4905,51.5327,51.4567,51.5074,10632.0
2016-09-14 13:45:00,60.97,60.97,60.87,60.87,17511.0,51.5074,51.5074,51.4229,51.4229,17511.0
2016-09-14 13:50:00,60.85,60.93,60.83,60.93,14337.0,51.406,51.4736,51.3891,51.4736,14337.0
2016-09-14 13:55:00,60.93,60.94,60.86,60.87,8700.0,51.4736,51.4821,51.4145,51.4229,8700.0
2016-09-14 14:00:00,60.86,60.92,60.8,60.8,15983.0,51.4145,51.4652,51.3638,51.3638,15983.0
2016-09-14 14:05:00,60.8,60.82,60.7,60.72,8840.0,51.3638,51.3807,51.2793,51.2962,8840.0
2016-09-14 14:10:00,60.72,60.73,60.64,60.68,11035.0,51.2962,51.3046,51.2286,51.2624,11035.0
2016-09-14 14:15:00,60.68,60.82,60.68,60.8,17402.0,51.2624,51.3807,51.2624,51.3638,17402.0
2016-09-14 14:20:00,60.8,60.92,60.75,60.89,17804.0,51.3638,51.4652,51.3215,51.4398,17804.0
2016-09-14 14:25:00,60.9,60.91,60.78,60.88,11980.0,51.4483,51.4567,51.3469,51.4314,11980.0
2016-09-14 14:30:00,60.88,60.93,60.83,60.89,14253.0,51.4314,51.4736,51.3891,51.4398,14253.0
2016-09-14 14:35:00,60.88,60.9,60.82,60.88,10420.0,51.4314,51.4483,51.3807,51.4314,10420.0
2016-09-14 14:40:00,60.89,61.0,60.86,60.96,13644.0,51.4398,51.5327,51.4145,51.4989,13644.0
2016-09-14 14:45:00,60.96,60.97,60.86,60.89,8314.0,51.4989,51.5074,51.4145,51.4398,8314.0
2016-09-14 14:50:00,60.89,60.96,60.84,60.84,7946.0,51.4398,51.4989,51.3976,51.3976,7946.0
2016-09-14 14:55:00,60.85,60.96,60.85,60.91,10400.0,51.406,51.4989,51.406,51.4567,10400.0
2016-09-14 15:00:00,60.9,60.92,60.84,60.88,9768.0,51.4483,51.4652,51.3976,51.4314,9768.0
2016-09-14 15:05:00,60.88,60.88,60.74,60.78,13050.0,51.4314,51.4314,51.3131,51.3469,13050.0
2016-09-14 15:10:00,60.77,60.77,60.67,60.69,20260.0,51.3384,51.3384,51.254,51.2709,20260.0
2016-09-14 15:15:00,60.69,60.69,60.62,60.66,19408.0,51.2709,51.2709,51.2117,51.2455,19408.0
2016-09-14 15:20:00,60.65,60.7,60.57,60.61,19134.0,51.2371,51.2793,51.1695,51.2033,19134.0
2016-09-14 15:25:00,60.62,60.66,60.58,60.61,29966.0,51.2117,51.2455,51.1779,51.2033,29966.0
2016-09-14 15:30:00,60.62,60.81,60.62,60.8,41798.0,51.2117,51.3722,51.2117,51.3638,41798.0
2016-09-14 15:35:00,60.79,60.82,60.74,60.82,44769.0,51.3553,51.3807,51.3131,51.3807,44769.0
2016-09-14 15:40:00,60.81,60.85,60.76,60.83,30386.0,51.3722,51.406,51.33,51.3891,30386.0
2016-09-14 15:45:00,60.82,60.87,60.81,60.83,31845.0,51.3807,51.4229,51.3722,51.3891,31845.0
2016-09-14 15:50:00,60.84,60.89,60.78,60.87,51094.0,51.3976,51.4398,51.3469,51.4229,51094.0
2016-09-14 15:55:00,60.88,60.94,60.82,60.92,93121.0,51.4314,51.4821,51.3807,51.4652,93121.0
2016-09-15 09:30:00,60.88,61.32,60.87,61.19,33498.0,51.4314,51.8031,51.4229,51.6933,33498.0
2016-09-15 09:35:00,61.18,61.35,61.06,61.09,18643.0,51.6848,51.8284,51.5834,51.6088,18643.0
2016-09-15 09:40:00,61.12,61.3,61.12,61.17,19698.0,51.6341,51.7862,51.6341,51.6764,19698.0
2016-09-15 09:45:00,61.15,61.34,61.15,61.28,19996.0,51.6595,51.82,51.6595,51.7693,19996.0
2016-09-15 09:50:00,61.29,61.43,61.23,61.37,12690.0,51.7777,51.896,51.727,51.8453,12690.0
2016-09-15 09:55:00,61.38,61.44,61.34,61.4,28098.0,51.8538,51.9045,51.82,51.8707,28098.0
2016-09-15 10:00:00,61.4,61.5,61.29,61.49,28299.0,51.8707,51.9551,51.7777,51.9467,28299.0
2016-09-15 10:05:00,61.5,61.67,61.5,61.64,38271.0,51.9551,52.0988,51.9551,52.0734,38271.0
2016-09-15 10:10:00,61.64,61.84,61.59,61.78,25705.0,52.0734,52.2424,52.0312,52.1917,25705.0
2016-09-15 10:15:00,61.81,61.9,61.8,61.88,22675.0,52.217,52.2931,52.2086,52.2762,22675.0
2016-09-15 10:20:00,61.88,61.91,61.79,61.79,18915.0,52.2762,52.3015,52.2001,52.2001,18915.0
2016-09-15 10:25:00,61.82,61.92,61.81,61.92,21708.0,52.2255,52.31,52.217,52.31,21708.0
2016-09-15 10:30:00,61.92,61.95,61.84,61.84,28339.0,52.31,52.3353,52.2424,52.2424,28339.0
2016-09-15 10:35:00,61.84,61.99,61.83,61.99,20648.0,52.2424,52.3691,52.2339,52.3691,20648.0
2016-09-15 10:40:00,61.99,61.99,61.82,61.85,20795.0,52.3691,52.3691,52.2255,52.2508,20795.0
2016-09-15 10:45:00,61.86,62.05,61.86,62.04,23489.0,52.2593,52.4198,52.2593,52.4113,23489.0
2016-09-15 10:50:00,62.04,62.16,62.03,62.12,21447.0,52.4113,52.5127,52.4029,52.4789,21447.0
2016-09-15 10:55:00,62.11,62.14,62.08,62.09,14068.0,52.4705,52.4958,52.4451,52.4536,14068.0
2016-09-15 11:00:00,62.09,62.15,62.06,62.08,20367.0,52.4536,52.5043,52.4282,52.4451,20367.0
2016-09-15 11:05:00,62.09,62.13,62.09,62.12,12561.0,52.4536,52.4874,52.4536,52.4789,12561.0
2016-09-15 11:10:00,62.12,62.17,62.08,62.11,15606.0,52.4789,52.5212,52.4451,52.4705,15606.0
2016-09-15 11:15:00,62.11,62.17,62.11,62.13,15423.0,52.4705,52.5212,52.4705,52.4874,15423.0
2016-09-15 11:20:00,62.13,62.13,62.02,62.03,13253.0,52.4874,52.4874,52.3944,52.4029,13253.0
2016-09-15 11:25:00,62.04,62.11,62.01,62.06,14264.0,52.4113,52.4705,52.386,52.4282,14264.0
2016-09-15 11:30:00,62.09,62.18,62.09,62.17,8809.0,52.4536,52.5296,52.4536,52.5212,8809.0
2016-09-15 11:35:00,62.16,62.17,62.06,62.08,8222.0,52.5127,52.5212,52.4282,52.4451,8222.0
2016-09-15 11:40:00,62.08,62.15,62.06,62.08,8982.0,52.4451,52.5043,52.4282,52.4451,8982.0
2016-09-15 11:45:00,62.07,62.11,62.02,62.06,11031.0,52.4367,52.4705,52.3944,52.4282,11031.0
2016-09-15 11:50:00,62.06,62.16,62.06,62.15,11505.0,52.4282,52.5127,52.4282,52.5043,11505.0
2016-09-15 11:55:00,62.13,62.13,62.03,62.04,14579.0,52.4874,52.4874,52.4029,52.4113,14579.0
2016-09-15 12:00:00,62.04,62.08,62.02,62.05,21079.0,52.4113,52.4451,52.3944,52.4198,21079.0
2016-09-15 12:05:00,62.05,62.11,62.04,62.11,19166.0,52.4198,52.4705,52.4113,52.4705,19166.0
2016-09-15 12:10:00,62.11,62.11,62.04,62.05,9790.0,52.4705,52.4705,52.4113,52.4198,9790.0
2016-09-15 12:15:00,62.06,62.12,62.04,62.1,10204.0,52.4282,52.4789,52.4113,52.462,10204.0
2016-09-15 12:20:00,62.11,62.15,62.1,62.11,10600.0,52.4705,52.5043,52.462,52.4705,10600.0
2016-09-15 12:25:00,62.11,62.13,62.07,62.12,10158.0,52.4705,52.4874,52.4367,52.4789,10158.0
2016-09-15 12:30:00,62.12,62.19,62.11,62.13,12451.0,52.4789,52.5381,52.4705,52.4874,12451.0
2016-09-15 12:35:00,62.14,62.14,62.07,62.13,9137.0,52.4958,52.4958,52.4367,52.4874,9137.0
2016-09-15 12:40:00,62.12,62.13,62.07,62.11,13569.0,52.4789,52.4874,52.4367,52.4705,13569.0
2016-09-15 12:45:00,62.11,62.19,62.09,62.18,13985.0,52.4705,52.5381,52.4536,52.5296,13985.0
2016-09-15 12:50:00,62.17,62.25,62.16,62.25,26533.0,52.5212,52.5887,52.5127,52.5887,26533.0
2016-09-15 12:55:00,62.25,62.27,62.21,62.25,40958.0,52.5887,52.6056,52.5549,52.5887,40958.0
2016-09-15 13:00:00,62.25,62.33,62.25,62.32,27029.0,52.5887,52.6563,52.5887,52.6479,27029.0
2016-09-15 13:05:00,62.31,62.31,62.23,62.25,29509.0,52.6394,52.6394,52.5718,52.5887,29509.0
2016-09-15 13:10:00,62.25,62.3,62.24,62.27,51417.0,52.5887,52.631,52.5803,52.6056,51417.0
2016-09-15 13:15:00,62.26,62.31,62.23,62.3,47043.0,52.5972,52.6394,52.5718,52.631,47043.0
2016-09-15 13:20:00,62.3,62.31,62.28,62.28,21824.0,52.631,52.6394,52.6141,52.6141,21824.0
2016-09-15 13:25:00,62.27,62.32,62.18,62.19,31307.0,52.6056,52.6479,52.5296,52.5381,31307.0
2016-09-15 13:30:00,62.19,62.27,62.18,62.22,17183.0,52.5381,52.6056,52.5296,52.5634,17183.0
2016-09-15 13:35:00,62.22,62.24,62.19,62.23,14872.0,52.5634,52.5803,52.5381,52.5718,14872.0
2016-09-15 13:40:00,62.24,62.51,62.23,62.5,68295.0,52.5803,52.8084,52.5718,52.7999,68295.0
2016-09-15 13:45:00,62.5,62.62,62.46,62.58,55489.0,52.7999,52.9013,52.7661,52.8675,55489.0
2016-09-15 13:50:00,62.58,62.59,62.46,62.52,54992.0,52.8675,52.876,52.7661,52.8168,54992.0
2016-09-15 13:55:00,62.52,62.59,62.51,62.59,21433.0,52.8168,52.876,52.8084,52.876,21433.0
2016-09-15 14:00:00,62.59,62.59,62.53,62.55,19447.0,52.876,52.876,52.8253,52.8422,19447.0
2016-09-15 14:05:00,62.56,62.56,62.48,62.51,15396.0,52.8506,52.8506,52.783,52.8084,15396.0
2016-09-15 14:10:00,62.5,62.55,62.5,62.53,14149.0,52.7999,52.8422,52.7999,52.8253,14149.0
2016-09-15 14:15:00,62.54,62.65,62.54,62.64,29070.0,52.8337,52.9267,52.8337,52.9182,29070.0
2016-09-15 14:20:00,62.64,62.7,62.63,62.66,33006.0,52.9182,52.9689,52.9098,52.9351,33006.0
2016-09-15 14:25:00,62.66,62.66,62.62,62.65,23911.0,52.9351,52.9351,52.9013,52.9267,23911.0
2016-09-15 14:30:00,62.65,62.7,62.64,62.67,35899.0,52.9267,52.9689,52.9182,52.9436,35899.0
2016-09-15 14:35:00,62.67,62.69,62.58,62.62,28207.0,52.9436,52.9605,52.8675,52.9013,28207.0
2016-09-15 14:40:00,62.63,62.68,62.62,62.65,37309.0,52.9098,52.952,52.9013,52.9267,37309.0
2016-09-15 14:45:00,62.64,62.64,62.5,62.53,23127.0,52.9182,52.9182,52.7999,52.8253,23127.0
2016-09-15 14:50:00,62.53,62.6,62.52,62.6,19046.0,52.8253,52.8844,52.8168,52.8844,19046.0
2016-09-15 14:55:00,62.6,62.67,62.6,62.65,37695.0,52.8844,52.9436,52.8844,52.9267,37695.0
2016-09-15 15:00:00,62.65,62.71,62.64,62.67,35677.0,52.9267,52.9773,52.9182,52.9436,35677.0
2016-09-15 15:05:00,62.67,62.69,62.59,62.61,32176.0,52.9436,52.9605,52.876,52.8929,32176.0
2016-09-15 15:10:00,62.61,62.63,62.59,62.61,24650.0,52.8929,52.9098,52.876,52.8929,24650.0
2016-09-15 15:15:00,62.6,62.61,62.53,62.55,37196.0,52.8844,52.8929,52.8253,52.8422,37196.0
2016-09-15 15:20:00,62.55,62.61,62.53,62.61,60180.0,52.8422,52.8929,52.8253,52.8929,60180.0
2016-09-15 15:25:00,62.6,62.65,62.59,62.65,52708.0,52.8844,52.9267,52.876,52.9267,52708.0
2016-09-15 15:30:00,62.64,62.68,62.61,62.65,80644.0,52.9182,52.952,52.8929,52.9267,80644.0
2016-09-15 15:35:00,62.65,62.69,62.64,62.69,52524.0,52.9267,52.9605,52.9182,52.9605,52524.0
2016-09-15 15:40:00,62.69,62.71,62.67,62.69,53189.0,52.9605,52.9773,52.9436,52.9605,53189.0
2016-09-15 15:45:00,62.69,62.72,62.69,62.72,92881.0,52.9605,52.9858,52.9605,52.9858,92881.0
2016-09-15 15:50:00,62.71,62.72,62.66,62.69,161651.0,52.9773,52.9858,52.9351,52.9605,161651.0
2016-09-15 15:55:00,62.68,62.72,62.66,62.66,261006.0,52.952,52.9858,52.9351,52.9351,261006.0
2016-09-16 09:30:00,62.77,62.85,62.29,62.29,449214.0,53.028,53.0956,52.6225,52.6225,449214.0
2016-09-16 09:35:00,62.3,62.3,61.9,61.92,29654.0,52.631,52.631,52.2931,52.31,29654.0
2016-09-16 09:40:00,61.92,62.07,61.78,61.98,31333.0,52.31,52.4367,52.1917,52.3606,31333.0
2016-09-16 09:45:00,61.94,62.25,61.93,62.13,25707.0,52.3269,52.5887,52.3184,52.4874,25707.0
2016-09-16 09:50:00,62.13,62.13,61.81,61.89,28780.0,52.4874,52.4874,52.217,52.2846,28780.0
2016-09-16 09:55:00,61.87,61.89,61.68,61.74,25018.0,52.2677,52.2846,52.1072,52.1579,25018.0
2016-09-16 10:00:00,61.73,61.76,61.46,61.61,29333.0,52.1494,52.1748,51.9213,52.0481,29333.0
2016-09-16 10:05:00,61.57,61.65,61.47,61.56,17837.0,52.0143,52.0819,51.9298,52.0058,17837.0
2016-09-16 10:10:00,61.58,61.68,61.55,61.62,19766.0,52.0227,52.1072,51.9974,52.0565,19766.0
2016-09-16 10:15:00,61.62,61.81,61.6,61.7,13466.0,52.0565,52.217,52.0396,52.1241,13466.0
2016-09-16 10:20:00,61.72,61.75,61.69,61.71,10761.0,52.141,52.1663,52.1157,52.1325,10761.0
2016-09-16 10:25:00,61.71,61.75,61.6,61.71,22277.0,52.1325,52.1663,52.0396,52.1325,22277.0
2016-09-16 10:30:00,61.71,61.81,61.7,61.75,19059.0,52.1325,52.217,52.1241,52.1663,19059.0
2016-09-16 10:35:00,61.74,61.76,61.57,61.73,37732.0,52.1579,52.1748,52.0143,52.1494,37732.0
2016-09-16 10:40:00,61.72,61.9,61.71,61.85,15639.0,52.141,52.2931,52.1325,52.2508,15639.0
2016-09-16 10:45:00,61.85,61.96,61.85,61.88,8942.0,52.2508,52.3437,52.2508,52.2762,8942.0
2016-09-16 10:50:00,61.88,61.92,61.84,61.87,12088.0,52.2762,52.31,52.2424,52.2677,12088.0
2016-09-16 10:55:00,61.87,61.91,61.79,61.79,13767.0,52.2677,52.3015,52.2001,52.2001,13767.0
2016-09-16 11:00:00,61.79,61.8,61.71,61.74,7892.0,52.2001,52.2086,52.1325,52.1579,7892.0
2016-09-16 11:05:00,61.74,61.77,61.71,61.72,8853.0,52.1579,52.1832,52.1325,52.141,8853.0
2016-09-16 11:10:00,61.71,61.87,61.7,61.84,14013.0,52.1325,52.2677,52.1241,52.2424,14013.0
2016-09-16 11:15:00,61.83,61.89,61.72,61.73,12394.0,52.2339,52.2846,52.141,52.1494,12394.0
2016-09-16 11:20:00,61.73,61.89,61.73,61.86,10124.0,52.1494,52.2846,52.1494,52.2593,10124.0
2016-09-16 11:25:00,61.87,61.9,61.82,61.83,9913.0,52.2677,52.2931,52.2255,52.2339,9913.0
2016-09-16 11:30:00,61.85,61.89,61.8,61.84,13424.0,52.2508,52.2846,52.2086,52.2424,13424.0
2016-09-16 11:35:00,61.84,61.96,61.81,61.95,17977.0,52.2424,52.3437,52.217,52.3353,17977.0
2016-09-16 11:40:00,61.95,61.99,61.91,61.94,13628.0,52.3353,52.3691,52.3015,52.3269,13628.0
2016-09-16 11:45:00,61.96,62.01,61.94,61.94,17111.0,52.3437,52.386,52.3269,52.3269,17111.0
2016-09-16 11:50:00,61.94,61.94,61.89,61.92,10806.0,52.3269,52.3269,52.2846,52.31,10806.0
2016-09-16 11:55:00,61.92,61.92,61.86,61.89,8729.0,52.31,52.31,52.2593,52.2846,8729.0
2016-09-16 12:00:00,61.89,61.94,61.87,61.91,11961.0,52.2846,52.3269,52.2677,52.3015,11961.0
2016-09-16 12:05:00,61.92,62.03,61.92,61.98,20677.0,52.31,52.4029,52.31,52.3606,20677.0
2016-09-16 12:10:00,62.0,62.01,61.93,61.93,11724.0,52.3775,52.386,52.3184,52.3184,11724.0
2016-09-16 12:15:00,61.93,61.99,61.92,61.96,12071.0,52.3184,52.3691,52.31,52.3437,12071.0
2016-09-16 12:20:00,61.96,62.0,61.95,62.0,25352.0,52.3437,52.3775,52.3353,52.3775,25352.0
2016-09-16 12:25:00,61.99,62.04,61.99,62.01,15877.0,52.3691,52.4113,52.3691,52.386,15877.0
2016-09-16 12:30:00,62.02,62.04,61.95,61.97,17504.0,52.3944,52.4113,52.3353,52.3522,17504.0
2016-09-16 12:35:00,61.97,62.03,61.94,61.98,18859.0,52.3522,52.4029,52.3269,52.3606,18859.0
2016-09-16 12:40:00,61.99,61.99,61.86,61.91,20748.0,52.3691,52.3691,52.2593,52.3015,20748.0
2016-09-16 12:45:00,61.91,61.93,61.86,61.9,8909.0,52.3015,52.3184,52.2593,52.2931,8909.0
2016-09-16 12:50:00,61.89,61.93,61.87,61.91,10100.0,52.2846,52.3184,52.2677,52.3015,10100.0
2016-09-16 12:55:00,61.91,61.93,61.85,61.86,11462.0,52.3015,52.3184,52.2508,52.2593,11462.0
2016-09-16 13:00:00,61.84,61.92,61.84,61.91,9150.0,52.2424,52.31,52.2424,52.3015,9150.0
2016-09-16 13:05:00,61.92,61.92,61.85,61.87,6833.0,52.31,52.31,52.2508,52.2677,6833.0
2016-09-16 13:10:00,61.87,61.93,61.85,61.86,9825.0,52.2677,52.3184,52.2508,52.2593,9825.0
2016-09-16 13:15:00,61.86,61.87,61.81,61.83,9962.0,52.2593,52.2677,52.217,52.2339,9962.0
2016-09-16 13:20:00,61.82,61.87,61.8,61.85,18047.0,52.2255,52.2677,52.2086,52.2508,18047.0
2016-09-16 13:25:00,61.87,61.88,61.83,61.84,10762.0,52.2677,52.2762,52.2339,52.2424,10762.0
2016-09-16 13:30:00,61.84,61.9,61.83,61.83,6358.0,52.2424,52.2931,52.2339,52.2339,6358.0
2016-09-16 13:35:00,61.83,61.86,61.8,61.84,8604.0,52.2339,52.2593,52.2086,52.2424,8604.0
2016-09-16 13:40:00,61.84,61.84,61.71,61.74,7112.0,52.2424,52.2424,52.1325,52.1579,7112.0
2016-09-16 13:45:00,61.74,61.81,61.7,61.81,5930.0,52.1579,52.217,52.1241,52.217,5930.0
2016-09-16 13:50:00,61.81,61.81,61.71,61.76,12284.0,52.217,52.217,52.1325,52.1748,12284.0
2016-09-16 13:55:00,61.78,61.79,61.73,61.78,9597.0,52.1917,52.2001,52.1494,52.1917,9597.0
2016-09-16 14:00:00,61.77,61.77,61.64,61.64,19599.0,52.1832,52.1832,52.0734,52.0734,19599.0
2016-09-16 14:05:00,61.65,61.72,61.65,61.69,12432.0,52.0819,52.141,52.0819,52.1157,12432.0
2016-09-16 14:10:00,61.7,61.74,61.68,61.74,11511.0,52.1241,52.1579,52.1072,52.1579,11511.0
2016-09-16 14:15:00,61.74,61.77,61.72,61.77,7327.0,52.1579,52.1832,52.141,52.1832,7327.0
2016-09-16 14:20:00,61.77,61.78,61.74,61.78,6857.0,52.1832,52.1917,52.1579,52.1917,6857.0
2016-09-16 14:25:00,61.77,61.83,61.77,61.82,10231.0,52.1832,52.2339,52.1832,52.2255,10231.0
2016-09-16 14:30:00,61.83,61.92,61.83,61.88,20129.0,52.2339,52.31,52.2339,52.2762,20129.0
2016-09-16 14:35:00,61.89,61.95,61.89,61.95,10469.0,52.2846,52.3353,52.2846,52.3353,10469.0
2016-09-16 14:40:00,61.95,62.02,61.93,62.01,15512.0,52.3353,52.3944,52.3184,52.386,15512.0
2016-09-16 14:45:00,62.0,62.0,61.96,61.98,6952.0,52.3775,52.3775,52.3437,52.3606,6952.0
2016-09-16 14:50:00,61.98,62.0,61.97,61.99,9381.0,52.3606,52.3775,52.3522,52.3691,9381.0
2016-09-16 14:55:00,61.99,61.99,61.94,61.96,14389.0,52.3691,52.3691,52.3269,52.3437,14389.0
2016-09-16 15:00:00,61.96,62.03,61.94,62.03,30306.0,52.3437,52.4029,52.3269,52.4029,30306.0
2016-09-16 15:05:00,62.02,62.06,62.0,62.04,21122.0,52.3944,52.4282,52.3775,52.4113,21122.0
2016-09-16 15:10:00,62.04,62.04,61.96,62.02,16082.0,52.4113,52.4113,52.3437,52.3944,16082.0
2016-09-16 15:15:00,62.01,62.01,61.95,61.96,21340.0,52.386,52.386,52.3353,52.3437,21340.0
2016-09-16 15:20:00,61.96,62.01,61.96,61.97,10787.0,52.3437,52.386,52.3437,52.3522,10787.0
2016-09-16 15:25:00,61.96,61.98,61.94,61.97,12539.0,52.3437,52.3606,52.3269,52.3522,12539.0
2016-09-16 15:30:00,61.97,62.12,61.96,62.04,41597.0,52.3522,52.4789,52.3437,52.4113,41597.0
2016-09-16 15:35:00,62.05,62.11,62.04,62.1,13311.0,52.4198,52.4705,52.4113,52.462,13311.0
2016-09-16 15:40:00,62.09,62.1,62.03,62.04,19124.0,52.4536,52.462,52.4029,52.4113,19124.0
2016-09-16 15:45:00,62.04,62.11,62.04,62.1,30597.0,52.4113,52.4705,52.4113,52.462,30597.0
2016-09-16 15:50:00,62.1,62.25,62.04,62.06,115424.0,52.462,52.5887,52.4113,52.4282,115424.0
2016-09-16 15:55:00,62.07,62.11,62.03,62.04,170793.0,52.4367,52.4705,52.4029,52.4113,170793.0
2016-09-19 09:30:00,62.75,63.05,62.42,62.92,62370.0,53.0111,53.2646,52.7324,53.1548,62370.0
2016-09-19 09:35:00,62.94,63.0,62.64,62.7,19624.0,53.1717,53.2223,52.9182,52.9689,19624.0
2016-09-19 09:40:00,62.65,62.8,62.55,62.55,12551.0,52.9267,53.0534,52.8422,52.8422,12551.0
2016-09-19 09:45:00,62.57,62.94,62.57,62.9,16244.0,52.8591,53.1717,52.8591,53.1379,16244.0
2016-09-19 09:50:00,62.88,62.9,62.8,62.82,8589.0,53.121,53.1379,53.0534,53.0703,8589.0
2016-09-19 09:55:00,62.82,62.91,62.77,62.83,13666.0,53.0703,53.1463,53.028,53.0787,13666.0
2016-09-19 10:00:00,62.84,62.91,62.79,62.82,60690.0,53.0872,53.1463,53.0449,53.0703,60690.0
2016-09-19 10:05:00,62.85,62.88,62.72,62.8,39700.0,53.0956,53.121,52.9858,53.0534,39700.0
2016-09-19 10:10:00,62.8,62.86,62.8,62.84,30152.0,53.0534,53.1041,53.0534,53.0872,30152.0
2016-09-19 10:15:00,62.84,62.87,62.76,62.85,12607.0,53.0872,53.1125,53.0196,53.0956,12607.0
2016-09-19 10:20:00,62.88,62.93,62.82,62.82,7550.0,53.121,53.1632,53.0703,53.0703,7550.0
2016-09-19 10:25:00,62.84,62.84,62.69,62.75,11928.0,53.0872,53.0872,52.9605,53.0111,11928.0
2016-09-19 10:30:00,62.75,62.84,62.72,62.74,10495.0,53.0111,53.0872,52.9858,53.0027,10495.0
2016-09-19 10:35:00,62.76,62.79,62.62,62.65,9793.0,53.0196,53.0449,52.9013,52.9267,9793.0
2016-09-19 10:40:00,62.66,62.76,62.65,62.75,15651.0,52.9351,53.0196,52.9267,53.0111,15651.0
2016-09-19 10:45:00,62.74,62.79,62.72,62.77,14187.0,53.0027,53.0449,52.9858,53.028,14187.0
2016-09-19 10:50:00,62.76,62.77,62.67,62.68,8802.0,53.0196,53.028,52.9436,52.952,8802.0
2016-09-19 10:55:00,62.69,62.69,62.58,62.61,7901.0,52.9605,52.9605,52.8675,52.8929,7901.0
2016-09-19 11:00:00,62.62,62.63,62.55,62.55,4776.0,52.9013,52.9098,52.8422,52.8422,4776.0
2016-09-19 11:05:00,62.55,62.61,62.55,62.6,6733.0,52.8422,52.8929,52.8422,52.8844,6733.0
2016-09-19 11:10:00,62.6,62.61,62.57,62.6,111424.0,52.8844,52.8929,52.8591,52.8844,111424.0
2016-09-19 11:15:00,62.61,62.61,62.54,62.6,14900.0,52.8929,52.8929,52.8337,52.8844,14900.0
2016-09-19 11:20:00,62.61,62.64,62.57,62.62,16883.0,52.8929,52.9182,52.8591,52.9013,16883.0
2016-09-19 11:25:00,62.61,62.72,62.6,62.72,12086.0,52.8929,52.9858,52.8844,52.9858,12086.0
2016-09-19 11:30:00,62.73,62.73,62.63,62.65,16808.0,52.9942,52.9942,52.9098,52.9267,16808.0
2016-09-19 11:35:00,62.65,62.78,62.65,62.78,10379.0,52.9267,53.0365,52.9267,53.0365,10379.0
2016-09-19 11:40:00,62.79,62.82,62.72,62.73,9180.0,53.0449,53.0703,52.9858,52.9942,9180.0
2016-09-19 11:45:00,62.73,62.77,62.68,62.69,8035.0,52.9942,53.028,52.952,52.9605,8035.0
2016-09-19 11:50:00,62.72,62.84,62.72,62.83,17324.0,52.9858,53.0872,52.9858,53.0787,17324.0
2016-09-19 11:55:00,62.83,62.83,62.76,62.77,45690.0,53.0787,53.0787,53.0196,53.028,45690.0
2016-09-19 12:00:00,62.77,62.78,62.74,62.74,12230.0,53.028,53.0365,53.0027,53.0027,12230.0
2016-09-19 12:05:00,62.74,62.78,62.73,62.74,18604.0,53.0027,53.0365,52.9942,53.0027,18604.0
2016-09-19 12:10:00,62.74,62.74,62.5,62.53,43744.0,53.0027,53.0027,52.7999,52.8253,43744.0
2016-09-19 12:15:00,62.52,62.52,62.37,62.43,15845.0,52.8168,52.8168,52.6901,52.7408,15845.0
2016-09-19 12:20:00,62.42,62.43,62.35,62.36,8525.0,52.7324,52.7408,52.6732,52.6817,8525.0
2016-09-19 12:25:00,62.35,62.44,62.35,62.43,23550.0,52.6732,52.7493,52.6732,52.7408,23550.0
2016-09-19 12:30:00,62.42,62.44,62.39,62.39,7010.0,52.7324,52.7493,52.707,52.707,7010.0
2016-09-19 12:35:00,62.39,62.43,62.37,62.39,12370.0,52.707,52.7408,52.6901,52.707,12370.0
2016-09-19 12:40:00,62.38,62.42,62.37,62.42,8768.0,52.6986,52.7324,52.6901,52.7324,8768.0
2016-09-19 12:45:00,62.42,62.47,62.41,62.43,7008.0,52.7324,52.7746,52.7239,52.7408,7008.0
2016-09-19 12:50:00,62.44,62.47,62.44,62.47,5532.0,52.7493,52.7746,52.7493,52.7746,5532.0
2016-09-19 12:55:00,62.47,62.49,62.4,62.41,20961.0,52.7746,52.7915,52.7155,52.7239,20961.0
2016-09-19 13:00:00,62.39,62.39,62.29,62.29,7810.0,52.707,52.707,52.6225,52.6225,7810.0
2016-09-19 13:05:00,62.3,62.38,62.3,62.36,6961.0,52.631,52.6986,52.631,52.6817,6961.0
2016-09-19 13:10:00,62.37,62.39,62.36,62.37,3991.0,52.6901,52.707,52.6817,52.6901,3991.0
2016-09-19 13:15:00,62.37,62.43,62.37,62.38,8052.0,52.6901,52.7408,52.6901,52.6986,8052.0
2016-09-19 13:20:00,62.38,62.38,62.32,62.34,6789.0,52.6986,52.6986,52.6479,52.6648,6789.0
2016-09-19 13:25:00,62.34,62.38,62.34,62.38,10567.0,52.6648,52.6986,52.6648,52.6986,10567.0
2016-09-19 13:30:00,62.37,62.37,62.24,62.25,21987.0,52.6901,52.6901,52.5803,52.5887,21987.0
2016-09-19 13:35:00,62.25,62.34,62.21,62.31,35785.0,52.5887,52.6648,52.5549,52.6394,35785.0
2016-09-19 13:40:00,62.31,62.35,62.31,62.33,11230.0,52.6394,52.6732,52.6394,52.6563,11230.0
2016-09-19 13:45:00,62.32,62.38,62.31,62.38,17842.0,52.6479,52.6986,52.6394,52.6986,17842.0
2016-09-19 13:50:00,62.38,62.42,62.35,62.42,12749.0,52.6986,52.7324,52.6732,52.7324,12749.0
2016-09-19 13:55:00,62.43,62.45,62.39,62.45,20637.0,52.7408,52.7577,52.707,52.7577,20637.0
2016-09-19 14:00:00,62.44,62.49,62.43,62.47,12053.0,52.7493,52.7915,52.7408,52.7746,12053.0
2016-09-19 14:05:00,62.47,62.54,62.45,62.53,8482.0,52.7746,52.8337,52.7577,52.8253,8482.0
2016-09-19 14:10:00,62.54,62.57,62.5,62.55,13216.0,52.8337,52.8591,52.7999,52.8422,13216.0
2016-09-19 14:15:00,62.56,62.61,62.56,62.58,8504.0,52.8506,52.8929,52.8506,52.8675,8504.0
2016-09-19 14:20:00,62.59,62.63,62.57,62.63,18522.0,52.876,52.9098,52.8591,52.9098,18522.0
2016-09-19 14:25:00,62.63,62.64,62.56,62.61,16918.0,52.9098,52.9182,52.8506,52.8929,16918.0
2016-09-19 14:30:00,62.62,62.7,62.6,62.64,22607.0,52.9013,52.9689,52.8844,52.9182,22607.0
2016-09-19 14:35:00,62.64,62.66,62.6,62.6,19601.0,52.9182,52.9351,52.8844,52.8844,19601.0
2016-09-19 14:40:00,62.61,62.64,62.57,62.59,17856.0,52.8929,52.9182,52.8591,52.876,17856.0
2016-09-19 14:45:00,62.59,62.65,62.59,62.63,13589.0,52.876,52.9267,52.876,52.9098,13589.0
2016-09-19 14:50:00,62.63,62.74,62.63,62.73,32143.0,52.9098,53.0027,52.9098,52.9942,32143.0
2016-09-19 14:55:00,62.73,62.83,62.72,62.81,66251.0,52.9942,53.0787,52.9858,53.0618,66251.0
2016-09-19 15:00:00,62.81,62.81,62.76,62.76,43065.0,53.0618,53.0618,53.0196,53.0196,43065.0
2016-09-19 15:05:00,62.76,62.76,62.66,62.67,18691.0,53.0196,53.0196,52.9351,52.9436,18691.0
2016-09-19 15:10:00,62.66,62.69,62.61,62.64,16663.0,52.9351,52.9605,52.8929,52.9182,16663.0
2016-09-19 15:15:00,62.63,62.64,62.52,62.58,22646.0,52.9098,52.9182,52.8168,52.8675,22646.0
2016-09-19 15:20:00,62.57,62.63,62.56,62.63,29898.0,52.8591,52.9098,52.8506,52.9098,29898.0
2016-09-19 15:25:00,62.62,62.66,62.52,62.54,24157.0,52.9013,52.9351,52.8168,52.8337,24157.0
2016-09-19 15:30:00,62.53,62.56,62.39,62.44,34362.0,52.8253,52.8506,52.707,52.7493,34362.0
2016-09-19 15:35:00,62.43,62.5,62.42,62.48,40123.0,52.7408,52.7999,52.7324,52.783,40123.0
2016-09-19 15:40:00,62.48,62.53,62.42,62.51,49943.0,52.783,52.8253,52.7324,52.8084,49943.0
2016-09-19 15:45:00,62.51,62.55,62.51,62.52,48710.0,52.8084,52.8422,52.8084,52.8168,48710.0
2016-09-19 15:50:00,62.51,62.56,62.49,62.54,84365.0,52.8084,52.8506,52.7915,52.8337,84365.0
2016-09-19 15:55:00,62.54,62.56,62.44,62.46,146667.0,52.8337,52.8506,52.7493,52.7661,146667.0
2016-09-20 09:30:00,62.69,62.91,62.57,62.7,28179.0,52.9605,53.1463,52.8591,52.9689,28179.0
2016-09-20 09:35:00,62.7,62.86,62.62,62.66,59300.0,52.9689,53.1041,52.9013,52.9351,59300.0
2016-09-20 09:40:00,62.66,62.69,62.4,62.52,112724.0,52.9351,52.9605,52.7155,52.8168,112724.0
2016-09-20 09:45:00,62.53,62.55,62.34,62.44,32062.0,52.8253,52.8422,52.6648,52.7493,32062.0
2016-09-20 09:50:00,62.48,62.67,62.48,62.67,30424.0,52.783,52.9436,52.783,52.9436,30424.0
2016-09-20 09:55:00,62.66,62.66,62.52,62.57,31021.0,52.9351,52.9351,52.8168,52.8591,31021.0
2016-09-20 10:00:00,62.59,62.71,62.53,62.55,77643.0,52.876,52.9773,52.8253,52.8422,77643.0
2016-09-20 10:05:00,62.56,62.58,62.47,62.5,10318.0,52.8506,52.8675,52.7746,52.7999,10318.0
2016-09-20 10:10:00,62.49,62.5,62.39,62.41,14567.0,52.7915,52.7999,52.707,52.7239,14567.0
2016-09-20 10:15:00,62.38,62.44,62.36,62.4,9000.0,52.6986,52.7493,52.6817,52.7155,9000.0
2016-09-20 10:20:00,62.4,62.42,62.35,62.4,16168.0,52.7155,52.7324,52.6732,52.7155,16168.0
2016-09-20 10:25:00,62.4,62.46,62.36,62.46,19552.0,52.7155,52.7661,52.6817,52.7661,19552.0
2016-09-20 10:30:00,62.46,62.51,62.42,62.43,25251.0,52.7661,52.8084,52.7324,52.7408,25251.0
2016-09-20 10:35:00,62.42,62.49,62.42,62.43,28044.0,52.7324,52.7915,52.7324,52.7408,28044.0
2016-09-20 10:40:00,62.43,62.44,62.41,62.42,15895.0,52.7408,52.7493,52.7239,52.7324,15895.0
2016-09-20 10:45:00,62.43,62.5,62.42,62.5,10400.0,52.7408,52.7999,52.7324,52.7999,10400.0
2016-09-20 10:50:00,62.51,62.54,62.47,62.51,7604.0,52.8084,52.8337,52.7746,52.8084,7604.0
2016-09-20 10:55:00,62.51,62.54,62.49,62.52,11244.0,52.8084,52.8337,52.7915,52.8168,11244.0
2016-09-20 11:00:00,62.52,62.57,62.51,62.56,9925.0,52.8168,52.8591,52.8084,52.8506,9925.0
2016-09-20 11:05:00,62.55,62.64,62.55,62.63,11500.0,52.8422,52.9182,52.8422,52.9098,11500.0
2016-09-20 11:10:00,62.63,62.65,62.61,62.61,61001.0,52.9098,52.9267,52.8929,52.8929,61001.0
2016-09-20 11:15:00,62.61,62.65,62.58,62.65,8244.0,52.8929,52.9267,52.8675,52.9267,8244.0
2016-09-20 11:20:00,62.64,62.64,62.57,62.57,13866.0,52.9182,52.9182,52.8591,52.8591,13866.0
2016-09-20 11:25:00,62.56,62.57,62.49,62.5,11296.0,52.8506,52.8591,52.7915,52.7999,11296.0
2016-09-20 11:30:00,62.51,62.51,62.43,62.45,14187.0,52.8084,52.8084,52.7408,52.7577,14187.0
2016-09-20 11:35:00,62.45,62.47,62.38,62.39,8729.0,52.7577,52.7746,52.6986,52.707,8729.0
2016-09-20 11:40:00,62.39,62.42,62.39,62.39,5892.0,52.707,52.7324,52.707,52.707,5892.0
2016-09-20 11:45:00,62.4,62.49,62.38,62.48,12879.0,52.7155,52.7915,52.6986,52.783,12879.0
2016-09-20 11:50:00,62.48,62.53,62.48,62.48,9367.0,52.783,52.8253,52.783,52.783,9367.0
2016-09-20 11:55:00,62.48,62.49,62.4,62.41,13594.0,52.783,52.7915,52.7155,52.7239,13594.0
2016-09-20 12:00:00,62.41,62.43,62.37,62.42,9027.0,52.7239,52.7408,52.6901,52.7324,9027.0
2016-09-20 12:05:00,62.42,62.43,62.35,62.37,61684.0,52.7324,52.7408,52.6732,52.6901,61684.0
2016-09-20 12:10:00,62.37,62.4,62.32,62.32,9021.0,52.6901,52.7155,52.6479,52.6479,9021.0
2016-09-20 12:15:00,62.31,62.34,62.25,62.29,29284.0,52.6394,52.6648,52.5887,52.6225,29284.0
2016-09-20 12:20:00,62.28,62.31,62.27,62.3,9018.0,52.6141,52.6394,52.6056,52.631,9018.0
2016-09-20 12:25:00,62.3,62.42,62.3,62.4,13406.0,52.631,52.7324,52.631,52.7155,13406.0
2016-09-20 12:30:00,62.4,62.43,62.39,62.4,15044.0,52.7155,52.7408,52.707,52.7155,15044.0
2016-09-20 12:35:00,62.39,62.43,62.35,62.42,19871.0,52.707,52.7408,52.6732,52.7324,19871.0
2016-09-20 12:40:00,62.43,62.46,62.41,62.46,18759.0,52.7408,52.7661,52.7239,52.7661,18759.0
2016-09-20 12:45:00,62.45,62.47,62.29,62.3,27915.0,52.7577,52.7746,52.6225,52.631,27915.0
2016-09-20 12:50:00,62.31,62.37,62.31,62.36,10449.0,52.6394,52.6901,52.6394,52.6817,10449.0
2016-09-20 12:55:00,62.36,62.44,62.35,62.37,64574.0,52.6817,52.7493,52.6732,52.6901,64574.0
2016-09-20 13:00:00,62.37,62.43,62.33,62.35,52505.0,52.6901,52.7408,52.6563,52.6732,52505.0
2016-09-20 13:05:00,62.37,62.39,62.32,62.33,17563.0,52.6901,52.707,52.6479,52.6563,17563.0
2016-09-20 13:10:00,62.32,62.36,62.31,62.34,8441.0,52.6479,52.6817,52.6394,52.6648,8441.0
2016-09-20 13:15:00,62.34,62.41,62.32,62.39,13724.0,52.6648,52.7239,52.6479,52.707,13724.0
2016-09-20 13:20:00,62.38,62.39,62.34,62.39,8780.0,52.6986,52.707,52.6648,52.707,8780.0
2016-09-20 13:25:00,62.39,62.44,62.37,62.42,12766.0,52.707,52.7493,52.6901,52.7324,12766.0
2016-09-20 13:30:00,62.42,62.42,62.36,62.38,9951.0,52.7324,52.7324,52.6817,52.6986,9951.0
2016-09-20 13:35:00,62.37,62.49,62.37,62.49,23400.0,52.6901,52.7915,52.6901,52.7915,23400.0
2016-09-20 13:40:00,62.49,62.51,62.47,62.48,14265.0,52.7915,52.8084,52.7746,52.783,14265.0
2016-09-20 13:45:00,62.47,62.51,62.45,62.51,14777.0,52.7746,52.8084,52.7577,52.8084,14777.0
2016-09-20 13:50:00,62.53,62.53,62.46,62.47,21010.0,52.8253,52.8253,52.7661,52.7746,21010.0
2016-09-20 13:55:00,62.47,62.52,62.45,62.48,24578.0,52.7746,52.8168,52.7577,52.783,24578.0
2016-09-20 14:00:00,62.47,62.52,62.44,62.51,16800.0,52.7746,52.8168,52.7493,52.8084,16800.0
2016-09-20 14:05:00,62.5,62.56,62.49,62.55,18275.0,52.7999,52.8506,52.7915,52.8422,18275.0
2016-09-20 14:10:00,62.55,62.56,62.43,62.44,32125.0,52.8422,52.8506,52.7408,52.7493,32125.0
2016-09-20 14:15:00,62.43,62.44,62.39,62.43,8932.0,52.7408,52.7493,52.707,52.7408,8932.0
2016-09-20 14:20:00,62.43,62.45,62.39,62.4,7911.0,52.7408,52.7577,52.707,52.7155,7911.0
2016-09-20 14:25:00,62.4,62.41,62.37,62.39,10635.0,52.7155,52.7239,52.6901,52.707,10635.0
2016-09-20 14:30:00,62.38,62.39,62.34,62.38,10910.0,52.6986,52.707,52.6648,52.6986,10910.0
2016-09-20 14:35:00,62.37,62.43,62.36,62.42,9670.0,52.6901,52.7408,52.6817,52.7324,9670.0
2016-09-20 14:40:00,62.43,62.43,62.39,62.39,8333.0,52.7408,52.7408,52.707,52.707,8333.0
2016-09-20 14:45:00,62.39,62.43,62.37,62.43,12236.0,52.707,52.7408,52.6901,52.7408,12236.0
2016-09-20 14:50:00,62.41,62.44,62.4,62.42,14250.0,52.7239,52.7493,52.7155,52.7324,14250.0
2016-09-20 14:55:00,62.42,62.48,62.4,62.45,22258.0,52.7324,52.783,52.7155,52.7577,22258.0
2016-09-20 15:00:00,62.45,62.49,62.41,62.44,9000.0,52.7577,52.7915,52.7239,52.7493,9000.0
2016-09-20 15:05:00,62.45,62.46,62.43,62.45,7270.0,52.7577,52.7661,52.7408,52.7577,7270.0
2016-09-20 15:10:00,62.45,62.49,62.44,62.47,19381.0,52.7577,52.7915,52.7493,52.7746,19381.0
2016-09-20 15:15:00,62.48,62.49,62.44,62.48,16904.0,52.783,52.7915,52.7493,52.783,16904.0
2016-09-20 15:20:00,62.47,62.47,62.41,62.44,17546.0,52.7746,52.7746,52.7239,52.7493,17546.0
2016-09-20 15:25:00,62.44,62.49,62.44,62.44,16261.0,52.7493,52.7915,52.7493,52.7493,16261.0
2016-09-20 15:30:00,62.45,62.46,62.4,62.42,29587.0,52.7577,52.7661,52.7155,52.7324,29587.0
2016-09-20 15:35:00,62.42,62.44,62.41,62.43,17983.0,52.7324,52.7493,52.7239,52.7408,17983.0
2016-09-20 15:40:00,62.43,62.44,62.36,62.38,33378.0,52.7408,52.7493,52.6817,52.6986,33378.0
2016-09-20 15:45:00,62.38,62.45,62.37,62.42,36892.0,52.6986,52.7577,52.6901,52.7324,36892.0
2016-09-20 15:50:00,62.42,62.47,62.42,62.46,60794.0,52.7324,52.7746,52.7324,52.7661,60794.0
2016-09-20 15:55:00,62.45,62.49,62.33,62.34,131270.0,52.7577,52.7915,52.6563,52.6648,131270.0
2016-09-21 09:30:00,62.6,62.91,62.51,62.89,47741.0,52.8844,53.1463,52.8084,53.1294,47741.0
2016-09-21 09:35:00,62.82,62.92,62.73,62.85,10900.0,53.0703,53.1548,52.9942,53.0956,10900.0
2016-09-21 09:40:00,62.86,62.99,62.84,62.84,17422.0,53.1041,53.2139,53.0872,53.0872,17422.0
2016-09-21 09:45:00,62.84,63.09,62.84,63.09,22845.0,53.0872,53.2984,53.0872,53.2984,22845.0
2016-09-21 09:50:00,63.09,63.17,63.06,63.11,26737.0,53.2984,53.366,53.273,53.3153,26737.0
2016-09-21 09:55:00,63.12,63.2,63.12,63.19,38051.0,53.3237,53.3913,53.3237,53.3829,38051.0
2016-09-21 10:00:00,63.21,63.24,63.13,63.24,28650.0,53.3997,53.4251,53.3322,53.4251,28650.0
2016-09-21 10:05:00,63.24,63.29,63.23,63.28,33274.0,53.4251,53.4673,53.4166,53.4589,33274.0
2016-09-21 10:10:00,63.29,63.34,63.28,63.34,31639.0,53.4673,53.5096,53.4589,53.5096,31639.0
2016-09-21 10:15:00,63.34,63.4,63.34,63.4,26685.0,53.5096,53.5603,53.5096,53.5603,26685.0
2016-09-21 10:20:00,63.39,63.4,63.31,63.34,17349.0,53.5518,53.5603,53.4842,53.5096,17349.0
2016-09-21 10:25:00,63.35,63.38,63.25,63.26,9176.0,53.518,53.5434,53.4335,53.442,9176.0
2016-09-21 10:30:00,63.26,63.31,63.15,63.26,61188.0,53.442,53.4842,53.3491,53.442,61188.0
2016-09-21 10:35:00,63.26,63.32,63.25,63.32,19632.0,53.442,53.4927,53.4335,53.4927,19632.0
2016-09-21 10:40:00,63.32,63.37,63.26,63.37,12853.0,53.4927,53.5349,53.442,53.5349,12853.0
2016-09-21 10:45:00,63.37,63.38,63.25,63.3,20827.0,53.5349,53.5434,53.4335,53.4758,20827.0
2016-09-21 10:50:00,63.3,63.36,63.28,63.36,32893.0,53.4758,53.5265,53.4589,53.5265,32893.0
2016-09-21 10:55:00,63.37,63.37,63.24,63.25,25171.0,53.5349,53.5349,53.4251,53.4335,25171.0
2016-09-21 11:00:00,63.26,63.29,63.25,63.28,10155.0,53.442,53.4673,53.4335,53.4589,10155.0
2016-09-21 11:05:00,63.28,63.29,63.13,63.15,13330.0,53.4589,53.4673,53.3322,53.3491,13330.0
2016-09-21 11:10:00,63.15,63.15,63.04,63.07,8696.0,53.3491,53.3491,53.2561,53.2815,8696.0
2016-09-21 11:15:00,63.08,63.08,63.0,63.04,9988.0,53.2899,53.2899,53.2223,53.2561,9988.0
2016-09-21 11:20:00,63.05,63.09,63.04,63.09,7120.0,53.2646,53.2984,53.2561,53.2984,7120.0
2016-09-21 11:25:00,63.08,63.11,63.06,63.11,7470.0,53.2899,53.3153,53.273,53.3153,7470.0
2016-09-21 11:30:00,63.1,63.11,62.87,62.89,16741.0,53.3068,53.3153,53.1125,53.1294,16741.0
2016-09-21 11:35:00,62.89,62.93,62.87,62.91,4881.0,53.1294,53.1632,53.1125,53.1463,4881.0
2016-09-21 11:40:00,62.91,62.96,62.81,62.82,13612.0,53.1463,53.1885,53.0618,53.0703,13612.0
2016-09-21 11:45:00,62.82,62.89,62.82,62.87,6728.0,53.0703,53.1294,53.0703,53.1125,6728.0
2016-09-21 11:50:00,62.88,62.91,62.8,62.8,14325.0,53.121,53.1463,53.0534,53.0534,14325.0
2016-09-21 11:55:00,62.8,62.94,62.8,62.91,9012.0,53.0534,53.1717,53.0534,53.1463,9012.0
2016-09-21 12:00:00,62.91,62.91,62.83,62.87,5447.0,53.1463,53.1463,53.0787,53.1125,5447.0
2016-09-21 12:05:00,62.87,62.89,62.82,62.82,6255.0,53.1125,53.1294,53.0703,53.0703,6255.0
2016-09-21 12:10:00,62.82,62.82,62.73,62.74,7554.0,53.0703,53.0703,52.9942,53.0027,7554.0
2016-09-21 12:15:00,62.74,62.74,62.59,62.6,10887.0,53.0027,53.0027,52.876,52.8844,10887.0
2016-09-21 12:20:00,62.61,62.66,62.61,62.64,7859.0,52.8929,52.9351,52.8929,52.9182,7859.0
2016-09-21 12:25:00,62.63,62.65,62.58,62.65,9658.0,52.9098,52.9267,52.8675,52.9267,9658.0
2016-09-21 12:30:00,62.65,62.68,62.63,62.64,12115.0,52.9267,52.952,52.9098,52.9182,12115.0
2016-09-21 12:35:00,62.64,62.69,62.62,62.63,4127.0,52.9182,52.9605,52.9013,52.9098,4127.0
2016-09-21 12:40:00,62.64,62.68,62.59,62.68,8398.0,52.9182,52.952,52.876,52.952,8398.0
2016-09-21 12:45:00,62.68,62.7,62.66,62.69,3000.0,52.952,52.9689,52.9351,52.9605,3000.0
2016-09-21 12:50:00,62.69,62.77,62.69,62.75,3757.0,52.9605,53.028,52.9605,53.0111,3757.0
2016-09-21 12:55:00,62.76,62.82,62.76,62.79,5007.0,53.0196,53.0703,53.0196,53.0449,5007.0
2016-09-21 13:00:00,62.79,62.87,62.79,62.83,11486.0,53.0449,53.1125,53.0449,53.0787,11486.0
2016-09-21 13:05:00,62.84,62.84,62.78,62.78,4071.0,53.0872,53.0872,53.0365,53.0365,4071.0
2016-09-21 13:10:00,62.79,62.79,62.75,62.76,4246.0,53.0449,53.0449,53.0111,53.0196,4246.0
2016-09-21 13:15:00,62.76,62.76,62.68,62.68,6300.0,53.0196,53.0196,52.952,52.952,6300.0
2016-09-21 13:20:00,62.68,62.7,62.65,62.66,5533.0,52.952,52.9689,52.9267,52.9351,5533.0
2016-09-21 13:25:00,62.67,62.73,62.65,62.71,5155.0,52.9436,52.9942,52.9267,52.9773,5155.0
2016-09-21 13:30:00,62.72,62.73,62.69,62.73,7326.0,52.9858,52.9942,52.9605,52.9942,7326.0
2016-09-21 13:35:00,62.73,62.73,62.66,62.66,8065.0,52.9942,52.9942,52.9351,52.9351,8065.0
2016-09-21 13:40:00,62.67,62.67,62.6,62.63,6078.0,52.9436,52.9436,52.8844,52.9098,6078.0
2016-09-21 13:45:00,62.63,62.71,62.6,62.67,10220.0,52.9098,52.9773,52.8844,52.9436,10220.0
2016-09-21 13:50:00,62.65,62.68,62.59,62.59,27862.0,52.9267,52.952,52.876,52.876,27862.0
2016-09-21 13:55:00,62.6,62.71,62.6,62.7,10954.0,52.8844,52.9773,52.8844,52.9689,10954.0
2016-09-21 14:00:00,62.67,62.94,62.54,62.81,37564.0,52.9436,53.1717,52.8337,53.0618,37564.0
2016-09-21 14:05:00,62.83,62.94,62.83,62.87,18843.0,53.0787,53.1717,53.0787,53.1125,18843.0
2016-09-21 14:10:00,62.84,63.03,62.82,62.84,13069.0,53.0872,53.2477,53.0703,53.0872,13069.0
2016-09-21 14:15:00,62.86,62.9,62.74,62.82,20256.0,53.1041,53.1379,53.0027,53.0703,20256.0
2016-09-21 14:20:00,62.79,62.85,62.69,62.69,20234.0,53.0449,53.0956,52.9605,52.9605,20234.0
2016-09-21 14:25:00,62.68,62.75,62.62,62.66,22652.0,52.952,53.0111,52.9013,52.9351,22652.0
2016-09-21 14:30:00,62.65,62.76,62.64,62.73,18263.0,52.9267,53.0196,52.9182,52.9942,18263.0
2016-09-21 14:35:00,62.73,62.93,62.73,62.89,13256.0,52.9942,53.1632,52.9942,53.1294,13256.0
2016-09-21 14:40:00,62.89,62.96,62.81,62.93,17597.0,53.1294,53.1885,53.0618,53.1632,17597.0
2016-09-21 14:45:00,62.9,62.95,62.79,62.86,12290.0,53.1379,53.1801,53.0449,53.1041,12290.0
2016-09-21 14:50:00,62.85,62.86,62.77,62.82,19901.0,53.0956,53.1041,53.028,53.0703,19901.0
2016-09-21 14:55:00,62.81,63.01,62.81,62.98,18699.0,53.0618,53.2308,53.0618,53.2054,18699.0
2016-09-21 15:00:00,62.96,63.0,62.89,62.99,12271.0,53.1885,53.2223,53.1294,53.2139,12271.0
2016-09-21 15:05:00,63.0,63.08,62.99,63.05,19945.0,53.2223,53.2899,53.2139,53.2646,19945.0
2016-09-21 15:10:00,63.03,63.16,63.03,63.15,21388.0,53.2477,53.3575,53.2477,53.3491,21388.0
2016-09-21 15:15:00,63.14,63.2,63.08,63.09,13704.0,53.3406,53.3913,53.2899,53.2984,13704.0
2016-09-21 15:20:00,63.09,63.16,63.08,63.1,11638.0,53.2984,53.3575,53.2899,53.3068,11638.0
2016-09-21 15:25:00,63.08,63.14,63.06,63.07,20375.0,53.2899,53.3406,53.273,53.2815,20375.0
2016-09-21 15:30:00,63.08,63.2,63.08,63.18,13736.0,53.2899,53.3913,53.2899,53.3744,13736.0
2016-09-21 15:35:00,63.19,63.22,63.13,63.18,29252.0,53.3829,53.4082,53.3322,53.3744,29252.0
2016-09-21 15:40:00,63.19,63.31,63.19,63.3,50848.0,53.3829,53.4842,53.3829,53.4758,50848.0
2016-09-21 15:45:00,63.3,63.36,63.28,63.35,59795.0,53.4758,53.5265,53.4589,53.518,59795.0
2016-09-21 15:50:00,63.35,63.38,63.31,63.32,157160.0,53.518,53.5434,53.4842,53.4927,157160.0
2016-09-21 15:55:00,63.32,63.37,63.28,63.3,93560.0,53.4927,53.5349,53.4589,53.4758,93560.0
2016-09-22 09:30:00,63.9,64.0,63.82,63.98,33785.0,53.9827,54.0671,53.9151,54.0502,33785.0
2016-09-22 09:35:00,63.96,64.0,63.8,63.93,19530.0,54.0333,54.0671,53.8982,54.008,19530.0
2016-09-22 09:40:00,63.92,63.99,63.79,63.97,47046.0,53.9996,54.0587,53.8897,54.0418,47046.0
2016-09-22 09:45:00,63.98,64.02,63.93,63.96,33690.0,54.0502,54.084,54.008,54.0333,33690.0
2016-09-22 09:50:00,63.96,64.01,63.88,63.9,53897.0,54.0333,54.0756,53.9658,53.9827,53897.0
2016-09-22 09:55:00,63.88,63.9,63.78,63.85,18983.0,53.9658,53.9827,53.8813,53.9404,18983.0
2016-09-22 10:00:00,63.85,63.87,63.74,63.76,22543.0,53.9404,53.9573,53.8475,53.8644,22543.0
2016-09-22 10:05:00,63.76,63.79,63.69,63.69,18476.0,53.8644,53.8897,53.8053,53.8053,18476.0
2016-09-22 10:10:00,63.68,63.72,63.59,63.62,13496.0,53.7968,53.8306,53.7208,53.7461,13496.0
2016-09-22 10:15:00,63.63,63.63,63.54,63.59,23310.0,53.7546,53.7546,53.6785,53.7208,23310.0
2016-09-22 10:20:00,63.59,63.61,63.54,63.61,26774.0,53.7208,53.7377,53.6785,53.7377,26774.0
2016-09-22 10:25:00,63.61,63.82,63.61,63.81,30385.0,53.7377,53.9151,53.7377,53.9066,30385.0
2016-09-22 10:30:00,63.82,63.91,63.81,63.89,79000.0,53.9151,53.9911,53.9066,53.9742,79000.0
2016-09-22 10:35:00,63.9,63.9,63.71,63.73,22971.0,53.9827,53.9827,53.8221,53.839,22971.0
2016-09-22 10:40:00,63.73,63.75,63.69,63.73,10782.0,53.839,53.8559,53.8053,53.839,10782.0
2016-09-22 10:45:00,63.74,63.74,63.66,63.67,10834.0,53.8475,53.8475,53.7799,53.7884,10834.0
2016-09-22 10:50:00,63.68,63.69,63.62,63.65,9577.0,53.7968,53.8053,53.7461,53.7715,9577.0
2016-09-22 10:55:00,63.66,63.66,63.61,63.66,6350.0,53.7799,53.7799,53.7377,53.7799,6350.0
2016-09-22 11:00:00,63.67,63.72,63.67,63.7,8655.0,53.7884,53.8306,53.7884,53.8137,8655.0
2016-09-22 11:05:00,63.7,63.7,63.59,63.62,26930.0,53.8137,53.8137,53.7208,53.7461,26930.0
2016-09-22 11:10:00,63.63,63.64,63.54,63.56,33488.0,53.7546,53.763,53.6785,53.6954,33488.0
2016-09-22 11:15:00,63.57,63.63,63.57,63.58,16813.0,53.7039,53.7546,53.7039,53.7123,16813.0
2016-09-22 11:20:00,63.58,63.61,63.56,63.6,19757.0,53.7123,53.7377,53.6954,53.7292,19757.0
2016-09-22 11:25:00,63.6,63.63,63.56,63.57,8974.0,53.7292,53.7546,53.6954,53.7039,8974.0
2016-09-22 11:30:00,63.56,63.61,63.56,63.59,20636.0,53.6954,53.7377,53.6954,53.7208,20636.0
2016-09-22 11:35:00,63.59,63.61,63.55,63.61,18455.0,53.7208,53.7377,53.687,53.7377,18455.0
2016-09-22 11:40:00,63.61,63.61,63.56,63.58,22367.0,53.7377,53.7377,53.6954,53.7123,22367.0
2016-09-22 11:45:00,63.59,63.61,63.56,63.6,24733.0,53.7208,53.7377,53.6954,53.7292,24733.0
2016-09-22 11:50:00,63.6,63.6,63.52,63.52,34389.0,53.7292,53.7292,53.6616,53.6616,34389.0
2016-09-22 11:55:00,63.5,63.51,63.43,63.46,6601.0,53.6447,53.6532,53.5856,53.6109,6601.0
2016-09-22 12:00:00,63.46,63.5,63.45,63.46,10091.0,53.6109,53.6447,53.6025,53.6109,10091.0
2016-09-22 12:05:00,63.46,63.49,63.44,63.44,15004.0,53.6109,53.6363,53.5941,53.5941,15004.0
2016-09-22 12:10:00,63.44,63.49,63.44,63.47,15451.0,53.5941,53.6363,53.5941,53.6194,15451.0
2016-09-22 12:15:00,63.48,63.5,63.44,63.5,20644.0,53.6278,53.6447,53.5941,53.6447,20644.0
2016-09-22 12:20:00,63.5,63.6,63.49,63.57,108834.0,53.6447,53.7292,53.6363,53.7039,108834.0
2016-09-22 12:25:00,63.56,63.6,63.53,63.53,48271.0,53.6954,53.7292,53.6701,53.6701,48271.0
2016-09-22 12:30:00,63.53,63.53,63.47,63.47,18274.0,53.6701,53.6701,53.6194,53.6194,18274.0
2016-09-22 12:35:00,63.47,63.48,63.43,63.43,4145.0,53.6194,53.6278,53.5856,53.5856,4145.0
2016-09-22 12:40:00,63.44,63.44,63.37,63.39,7200.0,53.5941,53.5941,53.5349,53.5518,7200.0
2016-09-22 12:45:00,63.39,63.47,63.39,63.47,6150.0,53.5518,53.6194,53.5518,53.6194,6150.0
2016-09-22 12:50:00,63.46,63.46,63.42,63.44,2200.0,53.6109,53.6109,53.5772,53.5941,2200.0
2016-09-22 12:55:00,63.45,63.5,63.45,63.49,11856.0,53.6025,53.6447,53.6025,53.6363,11856.0
2016-09-22 13:00:00,63.49,63.5,63.47,63.47,8000.0,53.6363,53.6447,53.6194,53.6194,8000.0
2016-09-22 13:05:00,63.48,63.5,63.47,63.47,11556.0,53.6278,53.6447,53.6194,53.6194,11556.0
2016-09-22 13:10:00,63.48,63.49,63.47,63.49,7680.0,53.6278,53.6363,53.6194,53.6363,7680.0
2016-09-22 13:15:00,63.49,63.51,63.44,63.44,24610.0,53.6363,53.6532,53.5941,53.5941,24610.0
2016-09-22 13:20:00,63.44,63.5,63.44,63.49,6892.0,53.5941,53.6447,53.5941,53.6363,6892.0
2016-09-22 13:25:00,63.49,63.5,63.45,63.45,4656.0,53.6363,53.6447,53.6025,53.6025,4656.0
2016-09-22 13:30:00,63.46,63.49,63.43,63.49,10204.0,53.6109,53.6363,53.5856,53.6363,10204.0
2016-09-22 13:35:00,63.5,63.51,63.48,63.51,17096.0,53.6447,53.6532,53.6278,53.6532,17096.0
2016-09-22 13:40:00,63.52,63.52,63.45,63.46,12424.0,53.6616,53.6616,53.6025,53.6109,12424.0
2016-09-22 13:45:00,63.47,63.47,63.43,63.46,3621.0,53.6194,53.6194,53.5856,53.6109,3621.0
2016-09-22 13:50:00,63.46,63.47,63.42,63.46,17618.0,53.6109,53.6194,53.5772,53.6109,17618.0
2016-09-22 13:55:00,63.47,63.48,63.44,63.48,7232.0,53.6194,53.6278,53.5941,53.6278,7232.0
2016-09-22 14:00:00,63.49,63.5,63.48,63.49,6751.0,53.6363,53.6447,53.6278,53.6363,6751.0
2016-09-22 14:05:00,63.5,63.51,63.48,63.49,12579.0,53.6447,53.6532,53.6278,53.6363,12579.0
2016-09-22 14:10:00,63.49,63.49,63.4,63.41,35350.0,53.6363,53.6363,53.5603,53.5687,35350.0
2016-09-22 14:15:00,63.41,63.49,63.4,63.47,35995.0,53.5687,53.6363,53.5603,53.6194,35995.0
2016-09-22 14:20:00,63.47,63.49,63.4,63.45,23130.0,53.6194,53.6363,53.5603,53.6025,23130.0
2016-09-22 14:25:00,63.45,63.48,63.44,63.44,6800.0,53.6025,53.6278,53.5941,53.5941,6800.0
2016-09-22 14:30:00,63.45,63.46,63.42,63.44,8102.0,53.6025,53.6109,53.5772,53.5941,8102.0
2016-09-22 14:35:00,63.43,63.5,63.42,63.49,30174.0,53.5856,53.6447,53.5772,53.6363,30174.0
2016-09-22 14:40:00,63.49,63.5,63.46,63.48,22334.0,53.6363,53.6447,53.6109,53.6278,22334.0
2016-09-22 14:45:00,63.48,63.5,63.46,63.47,13324.0,53.6278,53.6447,53.6109,53.6194,13324.0
2016-09-22 14:50:00,63.48,63.53,63.45,63.51,25846.0,53.6278,53.6701,53.6025,53.6532,25846.0
2016-09-22 14:55:00,63.51,63.53,63.49,63.5,28921.0,53.6532,53.6701,53.6363,53.6447,28921.0
2016-09-22 15:00:00,63.5,63.61,63.5,63.59,58525.0,53.6447,53.7377,53.6447,53.7208,58525.0
2016-09-22 15:05:00,63.6,63.68,63.58,63.62,52503.0,53.7292,53.7968,53.7123,53.7461,52503.0
2016-09-22 15:10:00,63.62,63.64,63.6,63.61,17675.0,53.7461,53.763,53.7292,53.7377,17675.0
2016-09-22 15:15:00,63.61,63.66,63.58,63.59,48933.0,53.7377,53.7799,53.7123,53.7208,48933.0
2016-09-22 15:20:00,63.58,63.59,63.56,63.59,26546.0,53.7123,53.7208,53.6954,53.7208,26546.0
2016-09-22 15:25:00,63.59,63.66,63.58,63.65,27497.0,53.7208,53.7799,53.7123,53.7715,27497.0
2016-09-22 15:30:00,63.65,63.71,63.64,63.69,49380.0,53.7715,53.8221,53.763,53.8053,49380.0
2016-09-22 15:35:00,63.68,63.74,63.67,63.73,37973.0,53.7968,53.8475,53.7884,53.839,37973.0
2016-09-22 15:40:00,63.73,63.74,63.7,63.72,53982.0,53.839,53.8475,53.8137,53.8306,53982.0
2016-09-22 15:45:00,63.72,63.75,63.68,63.72,42809.0,53.8306,53.8559,53.7968,53.8306,42809.0
2016-09-22 15:50:00,63.72,63.75,63.67,63.74,70813.0,53.8306,53.8559,53.7884,53.8475,70813.0
2016-09-22 15:55:00,63.75,63.75,63.66,63.68,84074.0,53.8559,53.8559,53.7799,53.7968,84074.0
2016-09-23 09:30:00,63.7,63.78,63.42,63.51,63333.0,53.8137,53.8813,53.5772,53.6532,63333.0
2016-09-23 09:35:00,63.55,63.56,63.44,63.47,23173.0,53.687,53.6954,53.5941,53.6194,23173.0
2016-09-23 09:40:00,63.49,63.61,63.48,63.53,38550.0,53.6363,53.7377,53.6278,53.6701,38550.0
2016-09-23 09:45:00,63.51,63.53,63.39,63.4,37807.0,53.6532,53.6701,53.5518,53.5603,37807.0
2016-09-23 09:50:00,63.38,63.4,63.3,63.35,22629.0,53.5434,53.5603,53.4758,53.518,22629.0
2016-09-23 09:55:00,63.35,63.35,63.25,63.32,135232.0,53.518,53.518,53.4335,53.4927,135232.0
2016-09-23 10:00:00,63.32,63.36,63.27,63.35,44796.0,53.4927,53.5265,53.4504,53.518,44796.0
2016-09-23 10:05:00,63.36,63.4,63.29,63.4,21607.0,53.5265,53.5603,53.4673,53.5603,21607.0
2016-09-23 10:10:00,63.41,63.43,63.35,63.41,26232.0,53.5687,53.5856,53.518,53.5687,26232.0
2016-09-23 10:15:00,63.41,63.46,63.36,63.38,28838.0,53.5687,53.6109,53.5265,53.5434,28838.0
2016-09-23 10:20:00,63.39,63.39,63.29,63.33,13376.0,53.5518,53.5518,53.4673,53.5011,13376.0
2016-09-23 10:25:00,63.34,63.34,63.25,63.33,18882.0,53.5096,53.5096,53.4335,53.5011,18882.0
2016-09-23 10:30:00,63.34,63.36,63.28,63.28,13171.0,53.5096,53.5265,53.4589,53.4589,13171.0
2016-09-23 10:35:00,63.28,63.33,63.23,63.26,24711.0,53.4589,53.5011,53.4166,53.442,24711.0
2016-09-23 10:40:00,63.27,63.28,63.23,63.26,44630.0,53.4504,53.4589,53.4166,53.442,44630.0
2016-09-23 10:45:00,63.26,63.32,63.26,63.32,16192.0,53.442,53.4927,53.442,53.4927,16192.0
2016-09-23 10:50:00,63.32,63.34,63.24,63.25,12388.0,53.4927,53.5096,53.4251,53.4335,12388.0
2016-09-23 10:55:00,63.25,63.32,63.24,63.28,16294.0,53.4335,53.4927,53.4251,53.4589,16294.0
2016-09-23 11:00:00,63.28,63.34,63.27,63.34,8021.0,53.4589,53.5096,53.4504,53.5096,8021.0
2016-09-23 11:05:00,63.34,63.39,63.32,63.32,19222.0,53.5096,53.5518,53.4927,53.4927,19222.0
2016-09-23 11:10:00,63.32,63.39,63.32,63.35,14000.0,53.4927,53.5518,53.4927,53.518,14000.0
2016-09-23 11:15:00,63.34,63.4,63.3,63.33,29433.0,53.5096,53.5603,53.4758,53.5011,29433.0
2016-09-23 11:20:00,63.32,63.32,63.26,63.32,11262.0,53.4927,53.4927,53.442,53.4927,11262.0
2016-09-23 11:25:00,63.32,63.35,63.29,63.34,113410.0,53.4927,53.518,53.4673,53.5096,113410.0
2016-09-23 11:30:00,63.34,63.45,63.34,63.44,8300.0,53.5096,53.6025,53.5096,53.5941,8300.0
2016-09-23 11:35:00,63.45,63.51,63.44,63.48,16298.0,53.6025,53.6532,53.5941,53.6278,16298.0
2016-09-23 11:40:00,63.48,63.64,63.48,63.64,42226.0,53.6278,53.763,53.6278,53.763,42226.0
2016-09-23 11:45:00,63.62,63.64,63.6,63.62,29258.0,53.7461,53.763,53.7292,53.7461,29258.0
2016-09-23 11:50:00,63.63,63.64,63.6,63.63,13402.0,53.7546,53.763,53.7292,53.7546,13402.0
2016-09-23 11:55:00,63.62,63.66,63.61,63.63,22099.0,53.7461,53.7799,53.7377,53.7546,22099.0
2016-09-23 12:00:00,63.63,63.67,63.59,63.66,35680.0,53.7546,53.7884,53.7208,53.7799,35680.0
2016-09-23 12:05:00,63.67,63.71,63.65,63.7,45452.0,53.7884,53.8221,53.7715,53.8137,45452.0
2016-09-23 12:10:00,63.71,63.75,63.7,63.71,18057.0,53.8221,53.8559,53.8137,53.8221,18057.0
2016-09-23 12:15:00,63.72,63.75,63.7,63.73,9555.0,53.8306,53.8559,53.8137,53.839,9555.0
2016-09-23 12:20:00,63.73,63.8,63.73,63.78,16607.0,53.839,53.8982,53.839,53.8813,16607.0
2016-09-23 12:25:00,63.79,63.81,63.77,63.78,6974.0,53.8897,53.9066,53.8728,53.8813,6974.0
2016-09-23 12:30:00,63.79,63.82,63.78,63.82,12404.0,53.8897,53.9151,53.8813,53.9151,12404.0
2016-09-23 12:35:00,63.81,63.81,63.74,63.78,25394.0,53.9066,53.9066,53.8475,53.8813,25394.0
2016-09-23 12:40:00,63.78,63.78,63.75,63.78,8773.0,53.8813,53.8813,53.8559,53.8813,8773.0
2016-09-23 12:45:00,63.78,63.79,63.72,63.72,17550.0,53.8813,53.8897,53.8306,53.8306,17550.0
2016-09-23 12:50:00,63.72,63.77,63.71,63.77,10922.0,53.8306,53.8728,53.8221,53.8728,10922.0
2016-09-23 12:55:00,63.77,63.78,63.75,63.76,14938.0,53.8728,53.8813,53.8559,53.8644,14938.0
2016-09-23 13:00:00,63.77,63.77,63.72,63.76,13433.0,53.8728,53.8728,53.8306,53.8644,13433.0
2016-09-23 13:05:00,63.75,63.76,63.69,63.7,57497.0,53.8559,53.8644,53.8053,53.8137,57497.0
2016-09-23 13:10:00,63.71,63.73,63.67,63.67,10629.0,53.8221,53.839,53.7884,53.7884,10629.0
2016-09-23 13:15:00,63.68,63.68,63.64,63.65,3534.0,53.7968,53.7968,53.763,53.7715,3534.0
2016-09-23 13:20:00,63.66,63.68,63.64,63.64,6361.0,53.7799,53.7968,53.763,53.763,6361.0
2016-09-23 13:25:00,63.64,63.67,63.62,63.66,32417.0,53.763,53.7884,53.7461,53.7799,32417.0
2016-09-23 13:30:00,63.66,63.73,63.65,63.71,22559.0,53.7799,53.839,53.7715,53.8221,22559.0
2016-09-23 13:35:00,63.7,63.72,63.69,63.7,8551.0,53.8137,53.8306,53.8053,53.8137,8551.0
2016-09-23 13:40:00,63.69,63.71,63.69,63.69,9812.0,53.8053,53.8221,53.8053,53.8053,9812.0
2016-09-23 13:45:00,63.7,63.7,63.63,63.65,25399.0,53.8137,53.8137,53.7546,53.7715,25399.0
2016-09-23 13:50:00,63.64,63.64,63.47,63.48,34721.0,53.763,53.763,53.6194,53.6278,34721.0
2016-09-23 13:55:00,63.48,63.49,63.36,63.37,62920.0,53.6278,53.6363,53.5265,53.5349,62920.0
2016-09-23 14:00:00,63.37,63.44,63.33,63.42,31886.0,53.5349,53.5941,53.5011,53.5772,31886.0
2016-09-23 14:05:00,63.42,63.45,63.38,63.44,133731.0,53.5772,53.6025,53.5434,53.5941,133731.0
2016-09-23 14:10:00,63.43,63.46,63.38,63.44,59872.0,53.5856,53.6109,53.5434,53.5941,59872.0
2016-09-23 14:15:00,63.44,63.48,63.4,63.44,36921.0,53.5941,53.6278,53.5603,53.5941,36921.0
2016-09-23 14:20:00,63.43,63.43,63.39,63.4,35307.0,53.5856,53.5856,53.5518,53.5603,35307.0
2016-09-23 14:25:00,63.4,63.42,63.38,63.41,117154.0,53.5603,53.5772,53.5434,53.5687,117154.0
2016-09-23 14:30:00,63.42,63.42,63.3,63.35,26917.0,53.5772,53.5772,53.4758,53.518,26917.0
2016-09-23 14:35:00,63.35,63.37,63.31,63.31,11719.0,53.518,53.5349,53.4842,53.4842,11719.0
2016-09-23 14:40:00,63.3,63.31,63.26,63.28,17155.0,53.4758,53.4842,53.442,53.4589,17155.0
2016-09-23 14:45:00,63.28,63.33,63.28,63.32,11106.0,53.4589,53.5011,53.4589,53.4927,11106.0
2016-09-23 14:50:00,63.32,63.34,63.31,63.31,12312.0,53.4927,53.5096,53.4842,53.4842,12312.0
2016-09-23 14:55:00,63.31,63.41,63.31,63.37,39515.0,53.4842,53.5687,53.4842,53.5349,39515.0
2016-09-23 15:00:00,63.37,63.37,63.3,63.32,18483.0,53.5349,53.5349,53.4758,53.4927,18483.0
2016-09-23 15:05:00,63.33,63.42,63.32,63.39,18600.0,53.5011,53.5772,53.4927,53.5518,18600.0
2016-09-23 15:10:00,63.4,63.43,63.37,63.43,27517.0,53.5603,53.5856,53.5349,53.5856,27517.0
2016-09-23 15:15:00,63.41,63.43,63.38,63.4,37704.0,53.5687,53.5856,53.5434,53.5603,37704.0
2016-09-23 15:20:00,63.39,63.39,63.31,63.33,11620.0,53.5518,53.5518,53.4842,53.5011,11620.0
2016-09-23 15:25:00,63.33,63.37,63.32,63.37,13873.0,53.5011,53.5349,53.4927,53.5349,13873.0
2016-09-23 15:30:00,63.38,63.45,63.37,63.43,35952.0,53.5434,53.6025,53.5349,53.5856,35952.0
2016-09-23 15:35:00,63.43,63.45,63.36,63.38,187191.0,53.5856,53.6025,53.5265,53.5434,187191.0
2016-09-23 15:40:00,63.36,63.38,63.34,63.37,27053.0,53.5265,53.5434,53.5096,53.5349,27053.0
2016-09-23 15:45:00,63.36,63.37,63.32,63.36,44347.0,53.5265,53.5349,53.4927,53.5265,44347.0
2016-09-23 15:50:00,63.36,63.36,63.33,63.34,43895.0,53.5265,53.5265,53.5011,53.5096,43895.0
2016-09-23 15:55:00,63.33,63.33,63.23,63.23,91315.0,53.5011,53.5011,53.4166,53.4166,91315.0
2016-09-26 09:30:00,62.79,62.98,62.43,62.64,30103.0,53.0449,53.2054,52.7408,52.9182,30103.0
2016-09-26 09:35:00,62.67,62.73,62.52,62.55,68087.0,52.9436,52.9942,52.8168,52.8422,68087.0
2016-09-26 09:40:00,62.55,62.58,62.3,62.33,164110.0,52.8422,52.8675,52.631,52.6563,164110.0
2016-09-26 09:45:00,62.33,62.44,62.29,62.44,43323.0,52.6563,52.7493,52.6225,52.7493,43323.0
2016-09-26 09:50:00,62.45,62.52,62.36,62.38,49793.0,52.7577,52.8168,52.6817,52.6986,49793.0
2016-09-26 09:55:00,62.39,62.45,62.22,62.22,27849.0,52.707,52.7577,52.5634,52.5634,27849.0
2016-09-26 10:00:00,62.24,62.4,62.23,62.4,21250.0,52.5803,52.7155,52.5718,52.7155,21250.0
2016-09-26 10:05:00,62.4,62.49,62.39,62.41,25131.0,52.7155,52.7915,52.707,52.7239,25131.0
2016-09-26 10:10:00,62.42,62.58,62.4,62.57,32138.0,52.7324,52.8675,52.7155,52.8591,32138.0
2016-09-26 10:15:00,62.59,62.6,62.45,62.47,23871.0,52.876,52.8844,52.7577,52.7746,23871.0
2016-09-26 10:20:00,62.48,62.5,62.42,62.45,24235.0,52.783,52.7999,52.7324,52.7577,24235.0
2016-09-26 10:25:00,62.44,62.54,62.42,62.53,126268.0,52.7493,52.8337,52.7324,52.8253,126268.0
2016-09-26 10:30:00,62.53,62.61,62.52,62.59,14891.0,52.8253,52.8929,52.8168,52.876,14891.0
2016-09-26 10:35:00,62.6,62.76,62.6,62.65,15142.0,52.8844,53.0196,52.8844,52.9267,15142.0
2016-09-26 10:40:00,62.65,62.66,62.59,62.65,13162.0,52.9267,52.9351,52.876,52.9267,13162.0
2016-09-26 10:45:00,62.65,62.69,62.59,62.63,12518.0,52.9267,52.9605,52.876,52.9098,12518.0
2016-09-26 10:50:00,62.64,62.65,62.54,62.56,49769.0,52.9182,52.9267,52.8337,52.8506,49769.0
2016-09-26 10:55:00,62.57,62.6,62.51,62.55,21313.0,52.8591,52.8844,52.8084,52.8422,21313.0
2016-09-26 11:00:00,62.55,62.59,62.48,62.49,23700.0,52.8422,52.876,52.783,52.7915,23700.0
2016-09-26 11:05:00,62.48,62.54,62.44,62.52,12167.0,52.783,52.8337,52.7493,52.8168,12167.0
2016-09-26 11:10:00,62.53,62.54,62.42,62.43,22350.0,52.8253,52.8337,52.7324,52.7408,22350.0
2016-09-26 11:15:00,62.43,62.55,62.43,62.54,10813.0,52.7408,52.8422,52.7408,52.8337,10813.0
2016-09-26 11:20:00,62.54,62.57,62.49,62.49,13463.0,52.8337,52.8591,52.7915,52.7915,13463.0
2016-09-26 11:25:00,62.5,62.55,62.48,62.52,72566.0,52.7999,52.8422,52.783,52.8168,72566.0
2016-09-26 11:30:00,62.52,62.52,62.36,62.4,80126.0,52.8168,52.8168,52.6817,52.7155,80126.0
2016-09-26 11:35:00,62.41,62.49,62.38,62.49,13400.0,52.7239,52.7915,52.6986,52.7915,13400.0
2016-09-26 11:40:00,62.5,62.51,62.48,62.5,7407.0,52.7999,52.8084,52.783,52.7999,7407.0
2016-09-26 11:45:00,62.51,62.58,62.48,62.48,18405.0,52.8084,52.8675,52.783,52.783,18405.0
2016-09-26 11:50:00,62.49,62.54,62.46,62.5,123769.0,52.7915,52.8337,52.7661,52.7999,123769.0
2016-09-26 11:55:00,62.49,62.56,62.48,62.56,11376.0,52.7915,52.8506,52.783,52.8506,11376.0
2016-09-26 12:00:00,62.54,62.63,62.54,62.62,11500.0,52.8337,52.9098,52.8337,52.9013,11500.0
2016-09-26 12:05:00,62.62,62.7,62.61,62.69,9538.0,52.9013,52.9689,52.8929,52.9605,9538.0
2016-09-26 12:10:00,62.68,62.68,62.62,62.67,7862.0,52.952,52.952,52.9013,52.9436,7862.0
2016-09-26 12:15:00,62.66,62.68,62.65,62.65,7000.0,52.9351,52.952,52.9267,52.9267,7000.0
2016-09-26 12:20:00,62.65,62.72,62.65,62.71,11039.0,52.9267,52.9858,52.9267,52.9773,11039.0
2016-09-26 12:25:00,62.7,62.71,62.67,62.69,8454.0,52.9689,52.9773,52.9436,52.9605,8454.0
2016-09-26 12:30:00,62.68,62.71,62.64,62.71,11747.0,52.952,52.9773,52.9182,52.9773,11747.0
2016-09-26 12:35:00,62.71,62.73,62.67,62.67,7696.0,52.9773,52.9942,52.9436,52.9436,7696.0
2016-09-26 12:40:00,62.66,62.67,62.6,62.67,10666.0,52.9351,52.9436,52.8844,52.9436,10666.0
2016-09-26 12:45:00,62.67,62.71,62.65,62.66,10830.0,52.9436,52.9773,52.9267,52.9351,10830.0
2016-09-26 12:50:00,62.66,62.68,62.64,62.64,15680.0,52.9351,52.952,52.9182,52.9182,15680.0
2016-09-26 12:55:00,62.65,62.68,62.6,62.61,14546.0,52.9267,52.952,52.8844,52.8929,14546.0
2016-09-26 13:00:00,62.61,62.61,62.54,62.56,11150.0,52.8929,52.8929,52.8337,52.8506,11150.0
2016-09-26 13:05:00,62.56,62.57,62.46,62.46,11598.0,52.8506,52.8591,52.7661,52.7661,11598.0
2016-09-26 13:10:00,62.47,62.48,62.41,62.43,6274.0,52.7746,52.783,52.7239,52.7408,6274.0
2016-09-26 13:15:00,62.43,62.47,62.42,62.46,3299.0,52.7408,52.7746,52.7324,52.7661,3299.0
2016-09-26 13:20:00,62.47,62.53,62.46,62.47,8969.0,52.7746,52.8253,52.7661,52.7746,8969.0
2016-09-26 13:25:00,62.46,62.47,62.4,62.43,9563.0,52.7661,52.7746,52.7155,52.7408,9563.0
2016-09-26 13:30:00,62.43,62.46,62.41,62.46,9955.0,52.7408,52.7661,52.7239,52.7661,9955.0
2016-09-26 13:35:00,62.45,62.46,62.38,62.39,16266.0,52.7577,52.7661,52.6986,52.707,16266.0
2016-09-26 13:40:00,62.39,62.44,62.38,62.43,20874.0,52.707,52.7493,52.6986,52.7408,20874.0
2016-09-26 13:45:00,62.43,62.5,62.42,62.49,8134.0,52.7408,52.7999,52.7324,52.7915,8134.0
2016-09-26 13:50:00,62.5,62.54,62.49,62.54,10900.0,52.7999,52.8337,52.7915,52.8337,10900.0
2016-09-26 13:55:00,62.55,62.55,62.51,62.54,9523.0,52.8422,52.8422,52.8084,52.8337,9523.0
2016-09-26 14:00:00,62.54,62.56,62.49,62.51,11433.0,52.8337,52.8506,52.7915,52.8084,11433.0
2016-09-26 14:05:00,62.51,62.56,62.51,62.53,42828.0,52.8084,52.8506,52.8084,52.8253,42828.0
2016-09-26 14:10:00,62.53,62.53,62.45,62.46,15382.0,52.8253,52.8253,52.7577,52.7661,15382.0
2016-09-26 14:15:00,62.45,62.54,62.45,62.54,23416.0,52.7577,52.8337,52.7577,52.8337,23416.0
2016-09-26 14:20:00,62.55,62.55,62.5,62.52,17345.0,52.8422,52.8422,52.7999,52.8168,17345.0
2016-09-26 14:25:00,62.52,62.54,62.48,62.5,19813.0,52.8168,52.8337,52.783,52.7999,19813.0
2016-09-26 14:30:00,62.49,62.5,62.42,62.43,14906.0,52.7915,52.7999,52.7324,52.7408,14906.0
2016-09-26 14:35:00,62.42,62.42,62.33,62.35,25757.0,52.7324,52.7324,52.6563,52.6732,25757.0
2016-09-26 14:40:00,62.36,62.43,62.36,62.41,27862.0,52.6817,52.7408,52.6817,52.7239,27862.0
2016-09-26 14:45:00,62.41,62.45,62.4,62.43,26761.0,52.7239,52.7577,52.7155,52.7408,26761.0
2016-09-26 14:50:00,62.44,62.46,62.41,62.44,21957.0,52.7493,52.7661,52.7239,52.7493,21957.0
2016-09-26 14:55:00,62.44,62.54,62.44,62.51,141402.0,52.7493,52.8337,52.7493,52.8084,141402.0
2016-09-26 15:00:00,62.5,62.51,62.44,62.47,78216.0,52.7999,52.8084,52.7493,52.7746,78216.0
2016-09-26 15:05:00,62.47,62.64,62.46,62.56,72846.0,52.7746,52.9182,52.7661,52.8506,72846.0
2016-09-26 15:10:00,62.57,62.57,62.48,62.5,20171.0,52.8591,52.8591,52.783,52.7999,20171.0
2016-09-26 15:15:00,62.51,62.51,62.45,62.46,23456.0,52.8084,52.8084,52.7577,52.7661,23456.0
2016-09-26 15:20:00,62.46,62.53,62.45,62.52,225116.0,52.7661,52.8253,52.7577,52.8168,225116.0
2016-09-26 15:25:00,62.53,62.57,62.47,62.48,25558.0,52.8253,52.8591,52.7746,52.783,25558.0
2016-09-26 15:30:00,62.48,62.52,62.43,62.44,37498.0,52.783,52.8168,52.7408,52.7493,37498.0
2016-09-26 15:35:00,62.45,62.47,62.38,62.39,51838.0,52.7577,52.7746,52.6986,52.707,51838.0
2016-09-26 15:40:00,62.4,62.42,62.33,62.33,56444.0,52.7155,52.7324,52.6563,52.6563,56444.0
2016-09-26 15:45:00,62.34,62.38,62.29,62.3,52177.0,52.6648,52.6986,52.6225,52.631,52177.0
2016-09-26 15:50:00,62.3,62.33,62.28,62.3,72792.0,52.631,52.6563,52.6141,52.631,72792.0
2016-09-26 15:55:00,62.3,62.32,62.23,62.28,175559.0,52.631,52.6479,52.5718,52.6141,175559.0
2016-09-27 09:30:00,62.28,62.28,61.81,61.86,32418.0,52.6141,52.6141,52.217,52.2593,32418.0
2016-09-27 09:35:00,61.98,62.37,61.98,62.26,4969.0,52.3606,52.6901,52.3606,52.5972,4969.0
2016-09-27 09:40:00,62.3,62.4,62.26,62.3,8412.0,52.631,52.7155,52.5972,52.631,8412.0
2016-09-27 09:45:00,62.32,62.54,62.32,62.52,146271.0,52.6479,52.8337,52.6479,52.8168,146271.0
2016-09-27 09:50:00,62.51,62.69,62.48,62.66,12856.0,52.8084,52.9605,52.783,52.9351,12856.0
2016-09-27 09:55:00,62.65,62.76,62.65,62.76,5215.0,52.9267,53.0196,52.9267,53.0196,5215.0
2016-09-27 10:00:00,62.76,62.91,62.71,62.89,17022.0,53.0196,53.1463,52.9773,53.1294,17022.0
2016-09-27 10:05:00,62.9,62.96,62.89,62.89,19244.0,53.1379,53.1885,53.1294,53.1294,19244.0
2016-09-27 10:10:00,62.88,62.89,62.81,62.85,10509.0,53.121,53.1294,53.0618,53.0956,10509.0
2016-09-27 10:15:00,62.87,62.98,62.86,62.96,13126.0,53.1125,53.2054,53.1041,53.1885,13126.0
2016-09-27 10:20:00,62.94,62.98,62.89,62.97,8589.0,53.1717,53.2054,53.1294,53.197,8589.0
2016-09-27 10:25:00,62.96,62.98,62.89,62.9,12040.0,53.1885,53.2054,53.1294,53.1379,12040.0
2016-09-27 10:30:00,62.9,62.93,62.85,62.89,23289.0,53.1379,53.1632,53.0956,53.1294,23289.0
2016-09-27 10:35:00,62.88,62.94,62.86,62.91,30771.0,53.121,53.1717,53.1041,53.1463,30771.0
2016-09-27 10:40:00,62.91,62.91,62.86,62.89,11220.0,53.1463,53.1463,53.1041,53.1294,11220.0
2016-09-27 10:45:00,62.88,62.95,62.87,62.87,48617.0,53.121,53.1801,53.1125,53.1125,48617.0
2016-09-27 10:50:00,62.88,62.89,62.84,62.84,5522.0,53.121,53.1294,53.0872,53.0872,5522.0
2016-09-27 10:55:00,62.84,62.86,62.71,62.72,10342.0,53.0872,53.1041,52.9773,52.9858,10342.0
2016-09-27 11:00:00,62.74,62.8,62.72,62.73,8377.0,53.0027,53.0534,52.9858,52.9942,8377.0
2016-09-27 11:05:00,62.72,62.73,62.67,62.73,5406.0,52.9858,52.9942,52.9436,52.9942,5406.0
2016-09-27 11:10:00,62.73,62.75,62.71,62.72,8548.0,52.9942,53.0111,52.9773,52.9858,8548.0
2016-09-27 11:15:00,62.72,62.75,62.71,62.73,4983.0,52.9858,53.0111,52.9773,52.9942,4983.0
2016-09-27 11:20:00,62.74,62.78,62.74,62.78,3800.0,53.0027,53.0365,53.0027,53.0365,3800.0
2016-09-27 11:25:00,62.79,62.87,62.75,62.86,15778.0,53.0449,53.1125,53.0111,53.1041,15778.0
2016-09-27 11:30:00,62.87,62.89,62.83,62.83,5207.0,53.1125,53.1294,53.0787,53.0787,5207.0
2016-09-27 11:35:00,62.8,62.91,62.79,62.91,9601.0,53.0534,53.1463,53.0449,53.1463,9601.0
2016-09-27 11:40:00,62.91,62.96,62.89,62.95,11432.0,53.1463,53.1885,53.1294,53.1801,11432.0
2016-09-27 11:45:00,62.96,63.0,62.93,62.93,8357.0,53.1885,53.2223,53.1632,53.1632,8357.0
2016-09-27 11:50:00,62.93,62.96,62.89,62.9,4475.0,53.1632,53.1885,53.1294,53.1379,4475.0
2016-09-27 11:55:00,62.92,63.06,62.91,63.05,11000.0,53.1548,53.273,53.1463,53.2646,11000.0
2016-09-27 12:00:00,63.06,63.07,63.04,63.04,6868.0,53.273,53.2815,53.2561,53.2561,6868.0
2016-09-27 12:05:00,63.04,63.09,63.03,63.07,8423.0,53.2561,53.2984,53.2477,53.2815,8423.0
2016-09-27 12:10:00,63.06,63.08,63.02,63.08,9867.0,53.273,53.2899,53.2392,53.2899,9867.0
2016-09-27 12:15:00,63.07,63.14,63.07,63.13,25330.0,53.2815,53.3406,53.2815,53.3322,25330.0
2016-09-27 12:20:00,63.13,63.23,63.08,63.23,18641.0,53.3322,53.4166,53.2899,53.4166,18641.0
2016-09-27 12:25:00,63.22,63.28,63.19,63.2,8211.0,53.4082,53.4589,53.3829,53.3913,8211.0
2016-09-27 12:30:00,63.22,63.24,63.18,63.21,6654.0,53.4082,53.4251,53.3744,53.3997,6654.0
2016-09-27 12:35:00,63.21,63.21,63.13,63.17,10592.0,53.3997,53.3997,53.3322,53.366,10592.0
2016-09-27 12:40:00,63.19,63.26,63.17,63.25,24041.0,53.3829,53.442,53.366,53.4335,24041.0
2016-09-27 12:45:00,63.25,63.27,63.22,63.25,14042.0,53.4335,53.4504,53.4082,53.4335,14042.0
2016-09-27 12:50:00,63.25,63.28,63.24,63.27,27698.0,53.4335,53.4589,53.4251,53.4504,27698.0
2016-09-27 12:55:00,63.27,63.31,63.26,63.28,23287.0,53.4504,53.4842,53.442,53.4589,23287.0
2016-09-27 13:00:00,63.27,63.28,63.24,63.25,43505.0,53.4504,53.4589,53.4251,53.4335,43505.0
2016-09-27 13:05:00,63.25,63.28,63.24,63.26,11915.0,53.4335,53.4589,53.4251,53.442,11915.0
2016-09-27 13:10:00,63.26,63.27,63.23,63.25,26638.0,53.442,53.4504,53.4166,53.4335,26638.0
2016-09-27 13:15:00,63.25,63.29,63.23,63.26,10151.0,53.4335,53.4673,53.4166,53.442,10151.0
2016-09-27 13:20:00,63.25,63.26,63.24,63.26,22762.0,53.4335,53.442,53.4251,53.442,22762.0
2016-09-27 13:25:00,63.25,63.25,63.2,63.2,11129.0,53.4335,53.4335,53.3913,53.3913,11129.0
2016-09-27 13:30:00,63.21,63.28,63.19,63.25,15438.0,53.3997,53.4589,53.3829,53.4335,15438.0
2016-09-27 13:35:00,63.24,63.24,63.19,63.2,6549.0,53.4251,53.4251,53.3829,53.3913,6549.0
2016-09-27 13:40:00,63.2,63.21,63.18,63.21,7500.0,53.3913,53.3997,53.3744,53.3997,7500.0
2016-09-27 13:45:00,63.21,63.23,63.2,63.21,9900.0,53.3997,53.4166,53.3913,53.3997,9900.0
2016-09-27 13:50:00,63.21,63.33,63.21,63.32,27462.0,53.3997,53.5011,53.3997,53.4927,27462.0
2016-09-27 13:55:00,63.31,63.33,63.29,63.32,12225.0,53.4842,53.5011,53.4673,53.4927,12225.0
2016-09-27 14:00:00,63.32,63.41,63.31,63.41,15969.0,53.4927,53.5687,53.4842,53.5687,15969.0
2016-09-27 14:05:00,63.41,63.42,63.38,63.41,72205.0,53.5687,53.5772,53.5434,53.5687,72205.0
2016-09-27 14:10:00,63.41,63.47,63.4,63.45,17348.0,53.5687,53.6194,53.5603,53.6025,17348.0
2016-09-27 14:15:00,63.46,63.49,63.43,63.49,13772.0,53.6109,53.6363,53.5856,53.6363,13772.0
2016-09-27 14:20:00,63.49,63.51,63.47,63.49,14099.0,53.6363,53.6532,53.6194,53.6363,14099.0
2016-09-27 14:25:00,63.5,63.54,63.47,63.54,24442.0,53.6447,53.6785,53.6194,53.6785,24442.0
2016-09-27 14:30:00,63.53,63.57,63.49,63.55,29117.0,53.6701,53.7039,53.6363,53.687,29117.0
2016-09-27 14:35:00,63.55,63.58,63.54,63.57,24568.0,53.687,53.7123,53.6785,53.7039,24568.0
2016-09-27 14:40:00,63.57,63.58,63.54,63.54,14369.0,53.7039,53.7123,53.6785,53.6785,14369.0
2016-09-27 14:45:00,63.54,63.55,63.49,63.49,10337.0,53.6785,53.687,53.6363,53.6363,10337.0
2016-09-27 14:50:00,63.49,63.53,63.49,63.51,21024.0,53.6363,53.6701,53.6363,53.6532,21024.0
2016-09-27 14:55:00,63.51,63.52,63.49,63.5,18975.0,53.6532,53.6616,53.6363,53.6447,18975.0
2016-09-27 15:00:00,63.5,63.53,63.5,63.53,13841.0,53.6447,53.6701,53.6447,53.6701,13841.0
2016-09-27 15:05:00,63.53,63.53,63.5,63.5,17255.0,53.6701,53.6701,53.6447,53.6447,17255.0
2016-09-27 15:10:00,63.51,63.52,63.49,63.5,18709.0,53.6532,53.6616,53.6363,53.6447,18709.0
2016-09-27 15:15:00,63.5,63.52,63.48,63.49,14972.0,53.6447,53.6616,53.6278,53.6363,14972.0
2016-09-27 15:20:00,63.48,63.49,63.43,63.48,25788.0,53.6278,53.6363,53.5856,53.6278,25788.0
2016-09-27 15:25:00,63.48,63.55,63.48,63.55,33183.0,53.6278,53.687,53.6278,53.687,33183.0
2016-09-27 15:30:00,63.54,63.55,63.48,63.5,21500.0,53.6785,53.687,53.6278,53.6447,21500.0
2016-09-27 15:35:00,63.5,63.55,63.48,63.54,32812.0,53.6447,53.687,53.6278,53.6785,32812.0
2016-09-27 15:40:00,63.55,63.67,63.54,63.66,49161.0,53.687,53.7884,53.6785,53.7799,49161.0
2016-09-27 15:45:00,63.66,63.66,63.64,63.66,42194.0,53.7799,53.7799,53.763,53.7799,42194.0
2016-09-27 15:50:00,63.65,63.69,63.63,63.69,115301.0,53.7715,53.8053,53.7546,53.8053,115301.0
2016-09-27 15:55:00,63.68,63.93,63.66,63.82,382268.0,53.7968,54.008,53.7799,53.9151,382268.0
2016-09-28 09:30:00,64.02,64.02,63.27,63.9,59400.0,54.084,54.084,53.4504,53.9827,59400.0
2016-09-28 09:35:00,63.89,63.9,63.66,63.82,15821.0,53.9742,53.9827,53.7799,53.9151,15821.0
2016-09-28 09:40:00,63.81,64.03,63.81,63.87,27810.0,53.9066,54.0925,53.9066,53.9573,27810.0
2016-09-28 09:45:00,63.92,64.02,63.9,63.95,36638.0,53.9996,54.084,53.9827,54.0249,36638.0
2016-09-28 09:50:00,63.95,63.99,63.89,63.96,17725.0,54.0249,54.0587,53.9742,54.0333,17725.0
2016-09-28 09:55:00,63.96,64.01,63.92,63.99,32509.0,54.0333,54.0756,53.9996,54.0587,32509.0
2016-09-28 10:00:00,63.99,64.13,63.94,63.98,48394.0,54.0587,54.177,54.0165,54.0502,48394.0
2016-09-28 10:05:00,64.0,64.02,63.83,63.83,12694.0,54.0671,54.084,53.9235,53.9235,12694.0
2016-09-28 10:10:00,63.83,63.87,63.71,63.76,18754.0,53.9235,53.9573,53.8221,53.8644,18754.0
2016-09-28 10:15:00,63.76,63.79,63.73,63.75,14377.0,53.8644,53.8897,53.839,53.8559,14377.0
2016-09-28 10:20:00,63.74,63.75,63.65,63.71,95239.0,53.8475,53.8559,53.7715,53.8221,95239.0
2016-09-28 10:25:00,63.71,63.76,63.69,63.74,17270.0,53.8221,53.8644,53.8053,53.8475,17270.0
2016-09-28 10:30:00,63.75,63.81,63.69,63.7,15543.0,53.8559,53.9066,53.8053,53.8137,15543.0
2016-09-28 10:35:00,63.71,63.72,63.65,63.65,7884.0,53.8221,53.8306,53.7715,53.7715,7884.0
2016-09-28 10:40:00,63.65,63.74,63.65,63.74,13401.0,53.7715,53.8475,53.7715,53.8475,13401.0
2016-09-28 10:45:00,63.73,63.73,63.66,63.68,10753.0,53.839,53.839,53.7799,53.7968,10753.0
2016-09-28 10:50:00,63.68,63.8,63.67,63.8,20356.0,53.7968,53.8982,53.7884,53.8982,20356.0
2016-09-28 10:55:00,63.81,63.83,63.7,63.73,15613.0,53.9066,53.9235,53.8137,53.839,15613.0
2016-09-28 11:00:00,63.71,63.72,63.63,63.63,24809.0,53.8221,53.8306,53.7546,53.7546,24809.0
2016-09-28 11:05:00,63.62,63.65,63.53,63.64,21680.0,53.7461,53.7715,53.6701,53.763,21680.0
2016-09-28 11:10:00,63.64,63.76,63.61,63.74,23859.0,53.763,53.8644,53.7377,53.8475,23859.0
2016-09-28 11:15:00,63.74,63.8,63.73,63.76,22273.0,53.8475,53.8982,53.839,53.8644,22273.0
2016-09-28 11:20:00,63.76,63.8,63.74,63.79,18498.0,53.8644,53.8982,53.8475,53.8897,18498.0
2016-09-28 11:25:00,63.78,63.82,63.76,63.8,34706.0,53.8813,53.9151,53.8644,53.8982,34706.0
2016-09-28 11:30:00,63.8,63.8,63.6,63.65,17196.0,53.8982,53.8982,53.7292,53.7715,17196.0
2016-09-28 11:35:00,63.65,63.68,63.63,63.66,11313.0,53.7715,53.7968,53.7546,53.7799,11313.0
2016-09-28 11:40:00,63.66,63.71,63.64,63.67,24647.0,53.7799,53.8221,53.763,53.7884,24647.0
2016-09-28 11:45:00,63.67,63.76,63.67,63.73,10706.0,53.7884,53.8644,53.7884,53.839,10706.0
2016-09-28 11:50:00,63.73,63.76,63.7,63.73,9750.0,53.839,53.8644,53.8137,53.839,9750.0
2016-09-28 11:55:00,63.74,63.76,63.71,63.74,6408.0,53.8475,53.8644,53.8221,53.8475,6408.0
2016-09-28 12:00:00,63.73,63.73,63.67,63.72,7480.0,53.839,53.839,53.7884,53.8306,7480.0
2016-09-28 12:05:00,63.72,63.76,63.71,63.71,5988.0,53.8306,53.8644,53.8221,53.8221,5988.0
2016-09-28 12:10:00,63.69,63.82,63.69,63.8,20294.0,53.8053,53.9151,53.8053,53.8982,20294.0
2016-09-28 12:15:00,63.8,63.82,63.78,63.8,14800.0,53.8982,53.9151,53.8813,53.8982,14800.0
2016-09-28 12:20:00,63.8,63.83,63.78,63.81,19321.0,53.8982,53.9235,53.8813,53.9066,19321.0
2016-09-28 12:25:00,63.81,63.82,63.76,63.76,5396.0,53.9066,53.9151,53.8644,53.8644,5396.0
2016-09-28 12:30:00,63.76,63.79,63.71,63.71,8507.0,53.8644,53.8897,53.8221,53.8221,8507.0
2016-09-28 12:35:00,63.71,63.78,63.69,63.78,14701.0,53.8221,53.8813,53.8053,53.8813,14701.0
2016-09-28 12:40:00,63.78,63.83,63.74,63.83,11120.0,53.8813,53.9235,53.8475,53.9235,11120.0
2016-09-28 12:45:00,63.83,63.89,63.82,63.85,9534.0,53.9235,53.9742,53.9151,53.9404,9534.0
2016-09-28 12:50:00,63.86,63.9,63.84,63.89,16256.0,53.9489,53.9827,53.932,53.9742,16256.0
2016-09-28 12:55:00,63.89,63.9,63.87,63.88,8085.0,53.9742,53.9827,53.9573,53.9658,8085.0
2016-09-28 13:00:00,63.88,63.88,63.78,63.82,14893.0,53.9658,53.9658,53.8813,53.9151,14893.0
2016-09-28 13:05:00,63.81,63.81,63.78,63.8,7500.0,53.9066,53.9066,53.8813,53.8982,7500.0
2016-09-28 13:10:00,63.81,63.84,63.74,63.74,5908.0,53.9066,53.932,53.8475,53.8475,5908.0
2016-09-28 13:15:00,63.75,63.81,63.75,63.76,14756.0,53.8559,53.9066,53.8559,53.8644,14756.0
2016-09-28 13:20:00,63.78,63.87,63.77,63.83,13002.0,53.8813,53.9573,53.8728,53.9235,13002.0
2016-09-28 13:25:00,63.85,63.92,63.85,63.88,9000.0,53.9404,53.9996,53.9404,53.9658,9000.0
2016-09-28 13:30:00,63.89,63.97,63.89,63.96,11703.0,53.9742,54.0418,53.9742,54.0333,11703.0
2016-09-28 13:35:00,63.96,63.97,63.92,63.94,5420.0,54.0333,54.0418,53.9996,54.0165,5420.0
2016-09-28 13:40:00,63.94,63.95,63.9,63.95,8644.0,54.0165,54.0249,53.9827,54.0249,8644.0
2016-09-28 13:45:00,63.95,63.98,63.87,63.89,6551.0,54.0249,54.0502,53.9573,53.9742,6551.0
2016-09-28 13:50:00,63.9,63.92,63.87,63.88,9638.0,53.9827,53.9996,53.9573,53.9658,9638.0
2016-09-28 13:55:00,63.88,63.89,63.84,63.87,6415.0,53.9658,53.9742,53.932,53.9573,6415.0
2016-09-28 14:00:00,63.86,63.89,63.83,63.86,12585.0,53.9489,53.9742,53.9235,53.9489,12585.0
2016-09-28 14:05:00,63.85,63.86,63.81,63.84,12531.0,53.9404,53.9489,53.9066,53.932,12531.0
2016-09-28 14:10:00,63.83,63.95,63.8,63.93,16382.0,53.9235,54.0249,53.8982,54.008,16382.0
2016-09-28 14:15:00,63.93,63.95,63.88,63.93,9030.0,54.008,54.0249,53.9658,54.008,9030.0
2016-09-28 14:20:00,63.94,63.97,63.91,63.91,9695.0,54.0165,54.0418,53.9911,53.9911,9695.0
2016-09-28 14:25:00,63.91,64.07,63.9,63.97,180709.0,53.9911,54.1263,53.9827,54.0418,180709.0
2016-09-28 14:30:00,63.97,63.98,63.87,63.87,7415.0,54.0418,54.0502,53.9573,53.9573,7415.0
2016-09-28 14:35:00,63.88,63.92,63.85,63.9,13302.0,53.9658,53.9996,53.9404,53.9827,13302.0
2016-09-28 14:40:00,63.91,63.96,63.9,63.96,13634.0,53.9911,54.0333,53.9827,54.0333,13634.0
2016-09-28 14:45:00,63.96,63.97,63.9,63.95,11328.0,54.0333,54.0418,53.9827,54.0249,11328.0
2016-09-28 14:50:00,63.95,63.97,63.92,63.96,11492.0,54.0249,54.0418,53.9996,54.0333,11492.0
2016-09-28 14:55:00,63.96,63.97,63.88,63.95,10162.0,54.0333,54.0418,53.9658,54.0249,10162.0
2016-09-28 15:00:00,63.95,63.99,63.93,63.95,9588.0,54.0249,54.0587,54.008,54.0249,9588.0
2016-09-28 15:05:00,63.96,63.99,63.94,63.97,15560.0,54.0333,54.0587,54.0165,54.0418,15560.0
2016-09-28 15:10:00,63.96,63.98,63.93,63.98,9885.0,54.0333,54.0502,54.008,54.0502,9885.0
2016-09-28 15:15:00,63.98,64.01,63.95,63.95,15193.0,54.0502,54.0756,54.0249,54.0249,15193.0
2016-09-28 15:20:00,63.96,64.01,63.96,63.98,15170.0,54.0333,54.0756,54.0333,54.0502,15170.0
2016-09-28 15:25:00,63.98,64.01,63.94,63.95,17193.0,54.0502,54.0756,54.0165,54.0249,17193.0
2016-09-28 15:30:00,63.95,63.95,63.88,63.89,19360.0,54.0249,54.0249,53.9658,53.9742,19360.0
2016-09-28 15:35:00,63.88,63.93,63.88,63.93,44164.0,53.9658,54.008,53.9658,54.008,44164.0
2016-09-28 15:40:00,63.93,63.98,63.92,63.95,19264.0,54.008,54.0502,53.9996,54.0249,19264.0
2016-09-28 15:45:00,63.96,64.04,63.95,64.01,119227.0,54.0333,54.1009,54.0249,54.0756,119227.0
2016-09-28 15:50:00,64.0,64.01,63.96,63.97,89672.0,54.0671,54.0756,54.0333,54.0418,89672.0
2016-09-28 15:55:00,63.96,64.0,63.91,63.94,230300.0,54.0333,54.0671,53.9911,54.0165,230300.0
2016-09-29 09:30:00,63.99,64.27,63.56,64.13,45294.0,54.0587,54.2952,53.6954,54.177,45294.0
2016-09-29 09:35:00,64.0,64.03,63.81,63.84,34841.0,54.0671,54.0925,53.9066,53.932,34841.0
2016-09-29 09:40:00,63.86,63.94,63.83,63.84,9680.0,53.9489,54.0165,53.9235,53.932,9680.0
2016-09-29 09:45:00,63.86,63.91,63.81,63.83,16419.0,53.9489,53.9911,53.9066,53.9235,16419.0
2016-09-29 09:50:00,63.84,63.9,63.81,63.83,17566.0,53.932,53.9827,53.9066,53.9235,17566.0
2016-09-29 09:55:00,63.83,63.87,63.78,63.81,12478.0,53.9235,53.9573,53.8813,53.9066,12478.0
2016-09-29 10:00:00,63.8,63.84,63.7,63.71,15532.0,53.8982,53.932,53.8137,53.8221,15532.0
2016-09-29 10:05:00,63.74,63.74,63.48,63.55,32068.0,53.8475,53.8475,53.6278,53.687,32068.0
2016-09-29 10:10:00,63.53,63.53,63.38,63.38,20332.0,53.6701,53.6701,53.5434,53.5434,20332.0
2016-09-29 10:15:00,63.38,63.58,63.34,63.55,14345.0,53.5434,53.7123,53.5096,53.687,14345.0
2016-09-29 10:20:00,63.55,63.55,63.47,63.54,7999.0,53.687,53.687,53.6194,53.6785,7999.0
2016-09-29 10:25:00,63.56,63.58,63.48,63.51,4100.0,53.6954,53.7123,53.6278,53.6532,4100.0
2016-09-29 10:30:00,63.52,63.52,63.46,63.48,11348.0,53.6616,53.6616,53.6109,53.6278,11348.0
2016-09-29 10:35:00,63.48,63.48,63.43,63.47,7055.0,53.6278,53.6278,53.5856,53.6194,7055.0
2016-09-29 10:40:00,63.48,63.52,63.43,63.45,8836.0,53.6278,53.6616,53.5856,53.6025,8836.0
2016-09-29 10:45:00,63.43,63.48,63.42,63.45,18962.0,53.5856,53.6278,53.5772,53.6025,18962.0
2016-09-29 10:50:00,63.45,63.49,63.44,63.48,16975.0,53.6025,53.6363,53.5941,53.6278,16975.0
2016-09-29 10:55:00,63.49,63.54,63.49,63.51,8082.0,53.6363,53.6785,53.6363,53.6532,8082.0
2016-09-29 11:00:00,63.51,63.51,63.47,63.5,8416.0,53.6532,53.6532,53.6194,53.6447,8416.0
2016-09-29 11:05:00,63.5,63.53,63.44,63.48,6707.0,53.6447,53.6701,53.5941,53.6278,6707.0
2016-09-29 11:10:00,63.49,63.49,63.39,63.44,9859.0,53.6363,53.6363,53.5518,53.5941,9859.0
2016-09-29 11:15:00,63.43,63.44,63.35,63.43,8842.0,53.5856,53.5941,53.518,53.5856,8842.0
2016-09-29 11:20:00,63.42,63.44,63.37,63.37,8349.0,53.5772,53.5941,53.5349,53.5349,8349.0
2016-09-29 11:25:00,63.37,63.42,63.36,63.41,10285.0,53.5349,53.5772,53.5265,53.5687,10285.0
2016-09-29 11:30:00,63.42,63.45,63.4,63.44,8198.0,53.5772,53.6025,53.5603,53.5941,8198.0
2016-09-29 11:35:00,63.43,63.47,63.42,63.43,8099.0,53.5856,53.6194,53.5772,53.5856,8099.0
2016-09-29 11:40:00,63.44,63.45,63.41,63.44,7316.0,53.5941,53.6025,53.5687,53.5941,7316.0
2016-09-29 11:45:00,63.44,63.47,63.4,63.45,5400.0,53.5941,53.6194,53.5603,53.6025,5400.0
2016-09-29 11:50:00,63.45,63.48,63.43,63.48,8291.0,53.6025,53.6278,53.5856,53.6278,8291.0
2016-09-29 11:55:00,63.49,63.5,63.45,63.48,6894.0,53.6363,53.6447,53.6025,53.6278,6894.0
2016-09-29 12:00:00,63.48,63.48,63.45,63.47,5726.0,53.6278,53.6278,53.6025,53.6194,5726.0
2016-09-29 12:05:00,63.47,63.56,63.47,63.56,12278.0,53.6194,53.6954,53.6194,53.6954,12278.0
2016-09-29 12:10:00,63.55,63.55,63.53,63.55,3600.0,53.687,53.687,53.6701,53.687,3600.0
2016-09-29 12:15:00,63.55,63.56,63.52,63.52,3945.0,53.687,53.6954,53.6616,53.6616,3945.0
2016-09-29 12:20:00,63.52,63.54,63.52,63.54,4654.0,53.6616,53.6785,53.6616,53.6785,4654.0
2016-09-29 12:25:00,63.55,63.56,63.5,63.51,6361.0,53.687,53.6954,53.6447,53.6532,6361.0
2016-09-29 12:30:00,63.5,63.53,63.5,63.51,4270.0,53.6447,53.6701,53.6447,53.6532,4270.0
2016-09-29 12:35:00,63.51,63.52,63.44,63.44,7275.0,53.6532,53.6616,53.5941,53.5941,7275.0
2016-09-29 12:40:00,63.44,63.44,63.33,63.35,8099.0,53.5941,53.5941,53.5011,53.518,8099.0
2016-09-29 12:45:00,63.34,63.36,63.18,63.18,9007.0,53.5096,53.5265,53.3744,53.3744,9007.0
2016-09-29 12:50:00,63.18,63.2,63.06,63.11,16022.0,53.3744,53.3913,53.273,53.3153,16022.0
2016-09-29 12:55:00,63.12,63.17,63.07,63.09,9030.0,53.3237,53.366,53.2815,53.2984,9030.0
2016-09-29 13:00:00,63.07,63.11,62.93,62.99,11967.0,53.2815,53.3153,53.1632,53.2139,11967.0
2016-09-29 13:05:00,62.98,63.09,62.94,63.04,9462.0,53.2054,53.2984,53.1717,53.2561,9462.0
2016-09-29 13:10:00,63.05,63.86,63.03,63.58,79194.0,53.2646,53.9489,53.2477,53.7123,79194.0
2016-09-29 13:15:00,63.58,64.01,63.57,63.96,57245.0,53.7123,54.0756,53.7039,54.0333,57245.0
2016-09-29 13:20:00,63.95,64.04,63.9,64.0,85448.0,54.0249,54.1009,53.9827,54.0671,85448.0
2016-09-29 13:25:00,64.0,64.2,63.99,64.1,48310.0,54.0671,54.2361,54.0587,54.1516,48310.0
2016-09-29 13:30:00,64.1,64.17,64.1,64.16,33673.0,54.1516,54.2108,54.1516,54.2023,33673.0
2016-09-29 13:35:00,64.16,64.18,64.02,64.1,20487.0,54.2023,54.2192,54.084,54.1516,20487.0
2016-09-29 13:40:00,64.12,64.13,63.91,64.02,16124.0,54.1685,54.177,53.9911,54.084,16124.0
2016-09-29 13:45:00,64.0,64.02,63.77,63.8,9813.0,54.0671,54.084,53.8728,53.8982,9813.0
2016-09-29 13:50:00,63.82,63.82,63.64,63.66,5886.0,53.9151,53.9151,53.763,53.7799,5886.0
2016-09-29 13:55:00,63.65,63.67,63.51,63.65,12593.0,53.7715,53.7884,53.6532,53.7715,12593.0
2016-09-29 14:00:00,63.67,63.67,63.58,63.65,8006.0,53.7884,53.7884,53.7123,53.7715,8006.0
2016-09-29 14:05:00,63.67,63.72,63.65,63.69,7373.0,53.7884,53.8306,53.7715,53.8053,7373.0
2016-09-29 14:10:00,63.67,63.74,63.57,63.62,11312.0,53.7884,53.8475,53.7039,53.7461,11312.0
2016-09-29 14:15:00,63.66,63.77,63.66,63.67,8007.0,53.7799,53.8728,53.7799,53.7884,8007.0
2016-09-29 14:20:00,63.71,63.75,63.68,63.75,4800.0,53.8221,53.8559,53.7968,53.8559,4800.0
2016-09-29 14:25:00,63.75,63.82,63.69,63.82,15057.0,53.8559,53.9151,53.8053,53.9151,15057.0
2016-09-29 14:30:00,63.8,63.88,63.8,63.86,10959.0,53.8982,53.9658,53.8982,53.9489,10959.0
2016-09-29 14:35:00,63.88,64.0,63.88,63.97,9671.0,53.9658,54.0671,53.9658,54.0418,9671.0
2016-09-29 14:40:00,63.95,63.96,63.91,63.93,8982.0,54.0249,54.0333,53.9911,54.008,8982.0
2016-09-29 14:45:00,63.91,63.97,63.89,63.91,13517.0,53.9911,54.0418,53.9742,53.9911,13517.0
2016-09-29 14:50:00,63.92,63.93,63.81,63.83,6800.0,53.9996,54.008,53.9066,53.9235,6800.0
2016-09-29 14:55:00,63.85,63.85,63.75,63.76,6830.0,53.9404,53.9404,53.8559,53.8644,6830.0
2016-09-29 15:00:00,63.76,63.77,63.67,63.69,6213.0,53.8644,53.8728,53.7884,53.8053,6213.0
2016-09-29 15:05:00,63.71,63.75,63.68,63.75,25161.0,53.8221,53.8559,53.7968,53.8559,25161.0
2016-09-29 15:10:00,63.74,63.84,63.73,63.83,11238.0,53.8475,53.932,53.839,53.9235,11238.0
2016-09-29 15:15:00,63.85,63.85,63.73,63.73,6769.0,53.9404,53.9404,53.839,53.839,6769.0
2016-09-29 15:20:00,63.73,63.77,63.67,63.68,9990.0,53.839,53.8728,53.7884,53.7968,9990.0
2016-09-29 15:25:00,63.69,63.78,63.61,63.78,11336.0,53.8053,53.8813,53.7377,53.8813,11336.0
2016-09-29 15:30:00,63.78,63.87,63.75,63.85,32107.0,53.8813,53.9573,53.8559,53.9404,32107.0
2016-09-29 15:35:00,63.86,63.88,63.8,63.85,45156.0,53.9489,53.9658,53.8982,53.9404,45156.0
2016-09-29 15:40:00,63.86,63.9,63.76,63.83,42400.0,53.9489,53.9827,53.8644,53.9235,42400.0
2016-09-29 15:45:00,63.82,63.85,63.8,63.82,39908.0,53.9151,53.9404,53.8982,53.9151,39908.0
2016-09-29 15:50:00,63.81,63.83,63.76,63.82,73174.0,53.9066,53.9235,53.8644,53.9151,73174.0
2016-09-29 15:55:00,63.81,63.82,63.75,63.75,156301.0,53.9066,53.9151,53.8559,53.8559,156301.0
2016-09-30 09:30:00,64.14,64.44,63.41,64.3,58427.0,54.1854,54.4389,53.5687,54.3206,58427.0
2016-09-30 09:35:00,64.3,64.41,64.27,64.31,16747.0,54.3206,54.4135,54.2952,54.329,16747.0
2016-09-30 09:40:00,64.31,64.42,64.26,64.35,24007.0,54.329,54.422,54.2868,54.3628,24007.0
2016-09-30 09:45:00,64.38,64.44,64.31,64.44,60846.0,54.3882,54.4389,54.329,54.4389,60846.0
2016-09-30 09:50:00,64.42,64.51,64.36,64.38,52602.0,54.422,54.498,54.3713,54.3882,52602.0
2016-09-30 09:55:00,64.41,64.55,64.39,64.49,28173.0,54.4135,54.5318,54.3966,54.4811,28173.0
2016-09-30 10:00:00,64.49,64.56,64.42,64.52,16965.0,54.4811,54.5402,54.422,54.5064,16965.0
2016-09-30 10:05:00,64.53,64.57,64.52,64.56,14852.0,54.5149,54.5487,54.5064,54.5402,14852.0
2016-09-30 10:10:00,64.56,64.67,64.54,64.67,72750.0,54.5402,54.6332,54.5233,54.6332,72750.0
2016-09-30 10:15:00,64.66,64.66,64.54,64.58,14849.0,54.6247,54.6247,54.5233,54.5571,14849.0
2016-09-30 10:20:00,64.6,64.62,64.49,64.58,16081.0,54.574,54.5909,54.4811,54.5571,16081.0
2016-09-30 10:25:00,64.58,64.65,64.54,64.62,18149.0,54.5571,54.6163,54.5233,54.5909,18149.0
2016-09-30 10:30:00,64.64,64.76,64.64,64.72,21104.0,54.6078,54.7092,54.6078,54.6754,21104.0
2016-09-30 10:35:00,64.73,64.77,64.64,64.67,25638.0,54.6838,54.7176,54.6078,54.6332,25638.0
2016-09-30 10:40:00,64.66,64.77,64.66,64.77,9458.0,54.6247,54.7176,54.6247,54.7176,9458.0
2016-09-30 10:45:00,64.78,64.81,64.6,64.62,18343.0,54.7261,54.7514,54.574,54.5909,18343.0
2016-09-30 10:50:00,64.63,64.65,64.56,64.62,9243.0,54.5994,54.6163,54.5402,54.5909,9243.0
2016-09-30 10:55:00,64.61,64.68,64.6,64.65,11555.0,54.5825,54.6416,54.574,54.6163,11555.0
2016-09-30 11:00:00,64.66,64.75,64.65,64.75,15574.0,54.6247,54.7007,54.6163,54.7007,15574.0
2016-09-30 11:05:00,64.75,64.8,64.74,64.74,12900.0,54.7007,54.743,54.6923,54.6923,12900.0
2016-09-30 11:10:00,64.75,64.84,64.75,64.84,18944.0,54.7007,54.7768,54.7007,54.7768,18944.0
2016-09-30 11:15:00,64.84,64.84,64.78,64.79,14980.0,54.7768,54.7768,54.7261,54.7345,14980.0
2016-09-30 11:20:00,64.81,64.85,64.81,64.81,9531.0,54.7514,54.7852,54.7514,54.7514,9531.0
2016-09-30 11:25:00,64.8,64.84,64.79,64.82,22511.0,54.743,54.7768,54.7345,54.7599,22511.0
2016-09-30 11:30:00,64.82,64.94,64.77,64.82,39389.0,54.7599,54.8613,54.7176,54.7599,39389.0
2016-09-30 11:35:00,64.81,64.84,64.78,64.81,14867.0,54.7514,54.7768,54.7261,54.7514,14867.0
2016-09-30 11:40:00,64.8,64.85,64.79,64.82,60086.0,54.743,54.7852,54.7345,54.7599,60086.0
2016-09-30 11:45:00,64.83,64.89,64.82,64.87,47511.0,54.7683,54.819,54.7599,54.8021,47511.0
2016-09-30 11:50:00,64.85,64.85,64.79,64.8,225705.0,54.7852,54.7852,54.7345,54.743,225705.0
2016-09-30 11:55:00,64.81,64.89,64.8,64.8,15843.0,54.7514,54.819,54.743,54.743,15843.0
2016-09-30 12:00:00,64.8,64.87,64.8,64.84,19056.0,54.743,54.8021,54.743,54.7768,19056.0
2016-09-30 12:05:00,64.84,64.91,64.84,64.9,8247.0,54.7768,54.8359,54.7768,54.8275,8247.0
2016-09-30 12:10:00,64.91,64.91,64.79,64.82,29775.0,54.8359,54.8359,54.7345,54.7599,29775.0
2016-09-30 12:15:00,64.83,64.89,64.79,64.88,23834.0,54.7683,54.819,54.7345,54.8106,23834.0
2016-09-30 12:20:00,64.88,64.9,64.84,64.87,38340.0,54.8106,54.8275,54.7768,54.8021,38340.0
2016-09-30 12:25:00,64.86,64.93,64.85,64.92,25880.0,54.7937,54.8528,54.7852,54.8444,25880.0
2016-09-30 12:30:00,64.92,64.96,64.91,64.96,9217.0,54.8444,54.8781,54.8359,54.8781,9217.0
2016-09-30 12:35:00,64.95,64.98,64.89,64.91,9758.0,54.8697,54.895,54.819,54.8359,9758.0
2016-09-30 12:40:00,64.93,64.95,64.86,64.86,5800.0,54.8528,54.8697,54.7937,54.7937,5800.0
2016-09-30 12:45:00,64.87,64.87,64.8,64.81,13634.0,54.8021,54.8021,54.743,54.7514,13634.0
2016-09-30 12:50:00,64.82,64.84,64.78,64.78,7970.0,54.7599,54.7768,54.7261,54.7261,7970.0
2016-09-30 12:55:00,64.79,64.8,64.72,64.73,13166.0,54.7345,54.743,54.6754,54.6838,13166.0
2016-09-30 13:00:00,64.72,64.82,64.69,64.78,18306.0,54.6754,54.7599,54.6501,54.7261,18306.0
2016-09-30 13:05:00,64.78,64.8,64.69,64.7,58970.0,54.7261,54.743,54.6501,54.6585,58970.0
2016-09-30 13:10:00,64.7,64.72,64.59,64.61,45029.0,54.6585,54.6754,54.5656,54.5825,45029.0
2016-09-30 13:15:00,64.61,64.71,64.56,64.59,44860.0,54.5825,54.6669,54.5402,54.5656,44860.0
2016-09-30 13:20:00,64.58,64.62,64.57,64.6,14254.0,54.5571,54.5909,54.5487,54.574,14254.0
2016-09-30 13:25:00,64.6,64.6,64.52,64.56,131707.0,54.574,54.574,54.5064,54.5402,131707.0
2016-09-30 13:30:00,64.55,64.64,64.55,64.61,13945.0,54.5318,54.6078,54.5318,54.5825,13945.0
2016-09-30 13:35:00,64.62,64.73,64.62,64.71,11326.0,54.5909,54.6838,54.5909,54.6669,11326.0
2016-09-30 13:40:00,64.69,64.76,64.69,64.74,7400.0,54.6501,54.7092,54.6501,54.6923,7400.0
2016-09-30 13:45:00,64.75,64.8,64.74,64.79,3895.0,54.7007,54.743,54.6923,54.7345,3895.0
2016-09-30 13:50:00,64.79,64.79,64.71,64.73,6935.0,54.7345,54.7345,54.6669,54.6838,6935.0
2016-09-30 13:55:00,64.73,64.76,64.71,64.76,15493.0,54.6838,54.7092,54.6669,54.7092,15493.0
2016-09-30 14:00:00,64.75,64.77,64.71,64.72,12514.0,54.7007,54.7176,54.6669,54.6754,12514.0
2016-09-30 14:05:00,64.71,64.72,64.68,64.7,5911.0,54.6669,54.6754,54.6416,54.6585,5911.0
2016-09-30 14:10:00,64.71,64.75,64.7,64.7,7011.0,54.6669,54.7007,54.6585,54.6585,7011.0
2016-09-30 14:15:00,64.69,64.74,64.66,64.7,10254.0,54.6501,54.6923,54.6247,54.6585,10254.0
2016-09-30 14:20:00,64.71,64.72,64.68,64.7,8607.0,54.6669,54.6754,54.6416,54.6585,8607.0
2016-09-30 14:25:00,64.7,64.71,64.64,64.65,12253.0,54.6585,54.6669,54.6078,54.6163,12253.0
2016-09-30 14:30:00,64.65,64.71,64.64,64.67,8515.0,54.6163,54.6669,54.6078,54.6332,8515.0
2016-09-30 14:35:00,64.66,64.67,64.62,64.64,7251.0,54.6247,54.6332,54.5909,54.6078,7251.0
2016-09-30 14:40:00,64.64,64.65,64.63,64.63,5975.0,54.6078,54.6163,54.5994,54.5994,5975.0
2016-09-30 14:45:00,64.63,64.69,64.63,64.68,30383.0,54.5994,54.6501,54.5994,54.6416,30383.0
2016-09-30 14:50:00,64.68,64.68,64.63,64.68,11000.0,54.6416,54.6416,54.5994,54.6416,11000.0
2016-09-30 14:55:00,64.68,64.68,64.65,64.66,12644.0,54.6416,54.6416,54.6163,54.6247,12644.0
2016-09-30 15:00:00,64.65,64.67,64.62,64.65,13030.0,54.6163,54.6332,54.5909,54.6163,13030.0
2016-09-30 15:05:00,64.64,64.65,64.6,64.61,35271.0,54.6078,54.6163,54.574,54.5825,35271.0
2016-09-30 15:10:00,64.61,64.61,64.57,64.59,16182.0,54.5825,54.5825,54.5487,54.5656,16182.0
2016-09-30 15:15:00,64.6,64.63,64.55,64.56,9200.0,54.574,54.5994,54.5318,54.5402,9200.0
2016-09-30 15:20:00,64.57,64.59,64.53,64.55,43910.0,54.5487,54.5656,54.5149,54.5318,43910.0
2016-09-30 15:25:00,64.55,64.56,64.53,64.53,13338.0,54.5318,54.5402,54.5149,54.5149,13338.0
2016-09-30 15:30:00,64.53,64.54,64.49,64.54,31704.0,54.5149,54.5233,54.4811,54.5233,31704.0
2016-09-30 15:35:00,64.54,64.58,64.53,64.58,19566.0,54.5233,54.5571,54.5149,54.5571,19566.0
2016-09-30 15:40:00,64.57,64.65,64.56,64.64,28287.0,54.5487,54.6163,54.5402,54.6078,28287.0
2016-09-30 15:45:00,64.64,64.64,64.58,64.58,46872.0,54.6078,54.6078,54.5571,54.5571,46872.0
2016-09-30 15:50:00,64.59,64.66,64.58,64.64,77340.0,54.5656,54.6247,54.5571,54.6078,77340.0
2016-09-30 15:55:00,64.63,64.64,64.42,64.44,327712.0,54.5994,54.6078,54.422,54.4389,327712.0
2016-10-03 09:30:00,64.29,64.4,64.17,64.33,34822.0,54.3121,54.4051,54.2108,54.3459,34822.0
2016-10-03 09:35:00,64.34,64.56,64.32,64.47,129529.0,54.3544,54.5402,54.3375,54.4642,129529.0
2016-10-03 09:40:00,64.49,64.63,64.47,64.62,17036.0,54.4811,54.5994,54.4642,54.5909,17036.0
2016-10-03 09:45:00,64.58,64.6,64.5,64.55,9406.0,54.5571,54.574,54.4895,54.5318,9406.0
2016-10-03 09:50:00,64.55,64.6,64.46,64.53,18097.0,54.5318,54.574,54.4557,54.5149,18097.0
2016-10-03 09:55:00,64.53,64.55,64.48,64.54,5835.0,54.5149,54.5318,54.4726,54.5233,5835.0
2016-10-03 10:00:00,64.56,64.62,64.46,64.52,13596.0,54.5402,54.5909,54.4557,54.5064,13596.0
2016-10-03 10:05:00,64.54,64.58,64.42,64.58,12105.0,54.5233,54.5571,54.422,54.5571,12105.0
2016-10-03 10:10:00,64.57,64.63,64.53,64.59,7749.0,54.5487,54.5994,54.5149,54.5656,7749.0
2016-10-03 10:15:00,64.57,64.57,64.48,64.52,7949.0,54.5487,54.5487,54.4726,54.5064,7949.0
2016-10-03 10:20:00,64.52,64.53,64.4,64.42,7396.0,54.5064,54.5149,54.4051,54.422,7396.0
2016-10-03 10:25:00,64.41,64.62,64.39,64.54,46411.0,54.4135,54.5909,54.3966,54.5233,46411.0
2016-10-03 10:30:00,64.54,64.7,64.53,64.68,15888.0,54.5233,54.6585,54.5149,54.6416,15888.0
2016-10-03 10:35:00,64.68,64.73,64.65,64.71,20110.0,54.6416,54.6838,54.6163,54.6669,20110.0
2016-10-03 10:40:00,64.71,64.73,64.66,64.7,9460.0,54.6669,54.6838,54.6247,54.6585,9460.0
2016-10-03 10:45:00,64.71,64.72,64.65,64.69,15485.0,54.6669,54.6754,54.6163,54.6501,15485.0
2016-10-03 10:50:00,64.7,64.74,64.67,64.67,12509.0,54.6585,54.6923,54.6332,54.6332,12509.0
2016-10-03 10:55:00,64.67,64.71,64.66,64.69,4302.0,54.6332,54.6669,54.6247,54.6501,4302.0
2016-10-03 11:00:00,64.7,64.7,64.61,64.61,6800.0,54.6585,54.6585,54.5825,54.5825,6800.0
2016-10-03 11:05:00,64.61,64.62,64.55,64.56,11343.0,54.5825,54.5909,54.5318,54.5402,11343.0
2016-10-03 11:10:00,64.57,64.6,64.54,64.58,9313.0,54.5487,54.574,54.5233,54.5571,9313.0
2016-10-03 11:15:00,64.56,64.56,64.45,64.48,5400.0,54.5402,54.5402,54.4473,54.4726,5400.0
2016-10-03 11:20:00,64.48,64.49,64.45,64.45,10412.0,54.4726,54.4811,54.4473,54.4473,10412.0
2016-10-03 11:25:00,64.45,64.53,64.43,64.52,10432.0,54.4473,54.5149,54.4304,54.5064,10432.0
2016-10-03 11:30:00,64.52,64.59,64.51,64.52,16837.0,54.5064,54.5656,54.498,54.5064,16837.0
2016-10-03 11:35:00,64.51,64.52,64.38,64.41,11757.0,54.498,54.5064,54.3882,54.4135,11757.0
2016-10-03 11:40:00,64.41,64.41,64.39,64.41,12754.0,54.4135,54.4135,54.3966,54.4135,12754.0
2016-10-03 11:45:00,64.41,64.44,64.34,64.34,18825.0,54.4135,54.4389,54.3544,54.3544,18825.0
2016-10-03 11:50:00,64.34,64.35,64.29,64.29,23152.0,54.3544,54.3628,54.3121,54.3121,23152.0
2016-10-03 11:55:00,64.29,64.33,64.27,64.32,8526.0,54.3121,54.3459,54.2952,54.3375,8526.0
2016-10-03 12:00:00,64.33,64.37,64.3,64.31,9205.0,54.3459,54.3797,54.3206,54.329,9205.0
2016-10-03 12:05:00,64.3,64.32,64.27,64.31,5449.0,54.3206,54.3375,54.2952,54.329,5449.0
2016-10-03 12:10:00,64.3,64.34,64.29,64.33,22939.0,54.3206,54.3544,54.3121,54.3459,22939.0
2016-10-03 12:15:00,64.32,64.35,64.3,64.35,16583.0,54.3375,54.3628,54.3206,54.3628,16583.0
2016-10-03 12:20:00,64.36,64.36,64.24,64.24,16213.0,54.3713,54.3713,54.2699,54.2699,16213.0
2016-10-03 12:25:00,64.25,64.36,64.25,64.3,56957.0,54.2783,54.3713,54.2783,54.3206,56957.0
2016-10-03 12:30:00,64.3,64.31,64.24,64.25,6092.0,54.3206,54.329,54.2699,54.2783,6092.0
2016-10-03 12:35:00,64.27,64.29,64.24,64.29,6487.0,54.2952,54.3121,54.2699,54.3121,6487.0
2016-10-03 12:40:00,64.29,64.32,64.28,64.29,6799.0,54.3121,54.3375,54.3037,54.3121,6799.0
2016-10-03 12:45:00,64.3,64.3,64.19,64.21,10952.0,54.3206,54.3206,54.2277,54.2445,10952.0
2016-10-03 12:50:00,64.21,64.3,64.18,64.27,10037.0,54.2445,54.3206,54.2192,54.2952,10037.0
2016-10-03 12:55:00,64.26,64.34,64.23,64.34,7100.0,54.2868,54.3544,54.2614,54.3544,7100.0
2016-10-03 13:00:00,64.36,64.36,64.28,64.28,7310.0,54.3713,54.3713,54.3037,54.3037,7310.0
2016-10-03 13:05:00,64.28,64.3,64.27,64.28,12189.0,54.3037,54.3206,54.2952,54.3037,12189.0
2016-10-03 13:10:00,64.28,64.32,64.21,64.3,12298.0,54.3037,54.3375,54.2445,54.3206,12298.0
2016-10-03 13:15:00,64.29,64.29,64.21,64.26,5757.0,54.3121,54.3121,54.2445,54.2868,5757.0
2016-10-03 13:20:00,64.27,64.35,64.26,64.35,10611.0,54.2952,54.3628,54.2868,54.3628,10611.0
2016-10-03 13:25:00,64.37,64.38,64.33,64.36,8900.0,54.3797,54.3882,54.3459,54.3713,8900.0
2016-10-03 13:30:00,64.36,64.42,64.34,64.42,7200.0,54.3713,54.422,54.3544,54.422,7200.0
2016-10-03 13:35:00,64.42,64.42,64.37,64.37,10583.0,54.422,54.422,54.3797,54.3797,10583.0
2016-10-03 13:40:00,64.38,64.42,64.32,64.32,9038.0,54.3882,54.422,54.3375,54.3375,9038.0
2016-10-03 13:45:00,64.33,64.39,64.33,64.37,8884.0,54.3459,54.3966,54.3459,54.3797,8884.0
2016-10-03 13:50:00,64.37,64.38,64.31,64.31,7271.0,54.3797,54.3882,54.329,54.329,7271.0
2016-10-03 13:55:00,64.32,64.35,64.31,64.33,6375.0,54.3375,54.3628,54.329,54.3459,6375.0
2016-10-03 14:00:00,64.33,64.48,64.33,64.48,41867.0,54.3459,54.4726,54.3459,54.4726,41867.0
2016-10-03 14:05:00,64.48,64.48,64.43,64.43,9497.0,54.4726,54.4726,54.4304,54.4304,9497.0
2016-10-03 14:10:00,64.44,64.45,64.43,64.44,9128.0,54.4389,54.4473,54.4304,54.4389,9128.0
2016-10-03 14:15:00,64.44,64.45,64.39,64.4,18095.0,54.4389,54.4473,54.3966,54.4051,18095.0
2016-10-03 14:20:00,64.4,64.44,64.39,64.43,6800.0,54.4051,54.4389,54.3966,54.4304,6800.0
2016-10-03 14:25:00,64.44,64.49,64.42,64.42,22682.0,54.4389,54.4811,54.422,54.422,22682.0
2016-10-03 14:30:00,64.41,64.41,64.37,64.4,6900.0,54.4135,54.4135,54.3797,54.4051,6900.0
2016-10-03 14:35:00,64.39,64.39,64.3,64.31,10496.0,54.3966,54.3966,54.3206,54.329,10496.0
2016-10-03 14:40:00,64.31,64.33,64.2,64.22,10554.0,54.329,54.3459,54.2361,54.253,10554.0
2016-10-03 14:45:00,64.23,64.26,64.23,64.25,13445.0,54.2614,54.2868,54.2614,54.2783,13445.0
2016-10-03 14:50:00,64.26,64.28,64.15,64.15,69859.0,54.2868,54.3037,54.1939,54.1939,69859.0
2016-10-03 14:55:00,64.14,64.14,64.07,64.09,15485.0,54.1854,54.1854,54.1263,54.1432,15485.0
2016-10-03 15:00:00,64.09,64.11,64.06,64.07,38086.0,54.1432,54.1601,54.1178,54.1263,38086.0
2016-10-03 15:05:00,64.07,64.17,64.07,64.16,33617.0,54.1263,54.2108,54.1263,54.2023,33617.0
2016-10-03 15:10:00,64.15,64.22,64.15,64.21,9906.0,54.1939,54.253,54.1939,54.2445,9906.0
2016-10-03 15:15:00,64.21,64.28,64.18,64.26,29614.0,54.2445,54.3037,54.2192,54.2868,29614.0
2016-10-03 15:20:00,64.26,64.26,64.21,64.21,27279.0,54.2868,54.2868,54.2445,54.2445,27279.0
2016-10-03 15:25:00,64.21,64.24,64.19,64.2,29952.0,54.2445,54.2699,54.2277,54.2361,29952.0
2016-10-03 15:30:00,64.21,64.3,64.2,64.29,13924.0,54.2445,54.3206,54.2361,54.3121,13924.0
2016-10-03 15:35:00,64.28,64.29,64.21,64.21,18501.0,54.3037,54.3121,54.2445,54.2445,18501.0
2016-10-03 15:40:00,64.21,64.32,64.2,64.3,28684.0,54.2445,54.3375,54.2361,54.3206,28684.0
2016-10-03 15:45:00,64.3,64.31,64.29,64.3,28199.0,54.3206,54.329,54.3121,54.3206,28199.0
2016-10-03 15:50:00,64.31,64.32,64.29,64.3,42720.0,54.329,54.3375,54.3121,54.3206,42720.0
2016-10-03 15:55:00,64.3,64.33,64.25,64.25,104781.0,54.3206,54.3459,54.2783,54.2783,104781.0
2016-10-04 09:30:00,64.23,64.53,63.82,64.51,38565.0,54.2614,54.5149,53.9151,54.498,38565.0
2016-10-04 09:35:00,64.5,64.61,64.41,64.52,53720.0,54.4895,54.5825,54.4135,54.5064,53720.0
2016-10-04 09:40:00,64.52,64.63,64.5,64.57,9993.0,54.5064,54.5994,54.4895,54.5487,9993.0
2016-10-04 09:45:00,64.58,64.64,64.51,64.62,15050.0,54.5571,54.6078,54.498,54.5909,15050.0
2016-10-04 09:50:00,64.64,64.69,64.58,64.69,11974.0,54.6078,54.6501,54.5571,54.6501,11974.0
2016-10-04 09:55:00,64.71,64.78,64.64,64.75,13520.0,54.6669,54.7261,54.6078,54.7007,13520.0
2016-10-04 10:00:00,64.77,64.77,64.62,64.67,17463.0,54.7176,54.7176,54.5909,54.6332,17463.0
2016-10-04 10:05:00,64.68,64.75,64.57,64.61,26886.0,54.6416,54.7007,54.5487,54.5825,26886.0
2016-10-04 10:10:00,64.63,64.65,64.34,64.46,23417.0,54.5994,54.6163,54.3544,54.4557,23417.0
2016-10-04 10:15:00,64.46,64.46,64.35,64.46,9100.0,54.4557,54.4557,54.3628,54.4557,9100.0
2016-10-04 10:20:00,64.45,64.64,64.43,64.61,13971.0,54.4473,54.6078,54.4304,54.5825,13971.0
2016-10-04 10:25:00,64.6,64.72,64.58,64.67,26328.0,54.574,54.6754,54.5571,54.6332,26328.0
2016-10-04 10:30:00,64.67,64.75,64.64,64.73,16199.0,54.6332,54.7007,54.6078,54.6838,16199.0
2016-10-04 10:35:00,64.73,64.81,64.67,64.77,15159.0,54.6838,54.7514,54.6332,54.7176,15159.0
2016-10-04 10:40:00,64.78,64.93,64.78,64.81,14547.0,54.7261,54.8528,54.7261,54.7514,14547.0
2016-10-04 10:45:00,64.82,64.86,64.81,64.82,9270.0,54.7599,54.7937,54.7514,54.7599,9270.0
2016-10-04 10:50:00,64.83,64.87,64.8,64.83,10370.0,54.7683,54.8021,54.743,54.7683,10370.0
2016-10-04 10:55:00,64.82,64.84,64.78,64.78,5700.0,54.7599,54.7768,54.7261,54.7261,5700.0
2016-10-04 11:00:00,64.8,64.82,64.58,64.58,13498.0,54.743,54.7599,54.5571,54.5571,13498.0
2016-10-04 11:05:00,64.58,64.62,64.55,64.61,8598.0,54.5571,54.5909,54.5318,54.5825,8598.0
2016-10-04 11:10:00,64.6,64.61,64.52,64.53,12926.0,54.574,54.5825,54.5064,54.5149,12926.0
2016-10-04 11:15:00,64.53,64.54,64.42,64.49,25973.0,54.5149,54.5233,54.422,54.4811,25973.0
2016-10-04 11:20:00,64.48,64.64,64.48,64.61,11662.0,54.4726,54.6078,54.4726,54.5825,11662.0
2016-10-04 11:25:00,64.62,64.72,64.62,64.69,10592.0,54.5909,54.6754,54.5909,54.6501,10592.0
2016-10-04 11:30:00,64.7,64.73,64.59,64.68,11560.0,54.6585,54.6838,54.5656,54.6416,11560.0
2016-10-04 11:35:00,64.69,64.83,64.64,64.67,15600.0,54.6501,54.7683,54.6078,54.6332,15600.0
2016-10-04 11:40:00,64.66,64.76,64.64,64.68,28909.0,54.6247,54.7092,54.6078,54.6416,28909.0
2016-10-04 11:45:00,64.67,64.75,64.63,64.66,24710.0,54.6332,54.7007,54.5994,54.6247,24710.0
2016-10-04 11:50:00,64.65,64.71,64.54,64.56,10400.0,54.6163,54.6669,54.5233,54.5402,10400.0
2016-10-04 11:55:00,64.57,64.61,64.48,64.52,13645.0,54.5487,54.5825,54.4726,54.5064,13645.0
2016-10-04 12:00:00,64.51,64.57,64.5,64.53,7731.0,54.498,54.5487,54.4895,54.5149,7731.0
2016-10-04 12:05:00,64.54,64.62,64.49,64.5,12200.0,54.5233,54.5909,54.4811,54.4895,12200.0
2016-10-04 12:10:00,64.52,64.55,64.45,64.51,7600.0,54.5064,54.5318,54.4473,54.498,7600.0
2016-10-04 12:15:00,64.52,64.62,64.46,64.55,19113.0,54.5064,54.5909,54.4557,54.5318,19113.0
2016-10-04 12:20:00,64.55,64.55,64.46,64.46,4347.0,54.5318,54.5318,54.4557,54.4557,4347.0
2016-10-04 12:25:00,64.47,64.5,64.44,64.45,3700.0,54.4642,54.4895,54.4389,54.4473,3700.0
2016-10-04 12:30:00,64.44,64.47,64.4,64.44,8672.0,54.4389,54.4642,54.4051,54.4389,8672.0
2016-10-04 12:35:00,64.43,64.5,64.42,64.46,19886.0,54.4304,54.4895,54.422,54.4557,19886.0
2016-10-04 12:40:00,64.46,64.54,64.46,64.48,9242.0,54.4557,54.5233,54.4557,54.4726,9242.0
2016-10-04 12:45:00,64.48,64.52,64.4,64.4,7972.0,54.4726,54.5064,54.4051,54.4051,7972.0
2016-10-04 12:50:00,64.41,64.41,64.32,64.37,18909.0,54.4135,54.4135,54.3375,54.3797,18909.0
2016-10-04 12:55:00,64.38,64.38,64.33,64.34,4954.0,54.3882,54.3882,54.3459,54.3544,4954.0
2016-10-04 13:00:00,64.33,64.36,64.29,64.31,10069.0,54.3459,54.3713,54.3121,54.329,10069.0
2016-10-04 13:05:00,64.31,64.33,64.16,64.17,17831.0,54.329,54.3459,54.2023,54.2108,17831.0
2016-10-04 13:10:00,64.16,64.25,64.16,64.25,3727.0,54.2023,54.2783,54.2023,54.2783,3727.0
2016-10-04 13:15:00,64.25,64.29,64.24,64.28,5479.0,54.2783,54.3121,54.2699,54.3037,5479.0
2016-10-04 13:20:00,64.28,64.28,64.05,64.07,14263.0,54.3037,54.3037,54.1094,54.1263,14263.0
2016-10-04 13:25:00,64.08,64.14,64.06,64.12,5935.0,54.1347,54.1854,54.1178,54.1685,5935.0
2016-10-04 13:30:00,64.14,64.15,64.1,64.14,6500.0,54.1854,54.1939,54.1516,54.1854,6500.0
2016-10-04 13:35:00,64.14,64.2,64.14,64.2,4803.0,54.1854,54.2361,54.1854,54.2361,4803.0
2016-10-04 13:40:00,64.19,64.19,64.14,64.14,4057.0,54.2277,54.2277,54.1854,54.1854,4057.0
2016-10-04 13:45:00,64.12,64.19,64.12,64.19,13401.0,54.1685,54.2277,54.1685,54.2277,13401.0
2016-10-04 13:50:00,64.19,64.2,64.12,64.13,5725.0,54.2277,54.2361,54.1685,54.177,5725.0
2016-10-04 13:55:00,64.12,64.17,64.11,64.14,8027.0,54.1685,54.2108,54.1601,54.1854,8027.0
2016-10-04 14:00:00,64.13,64.17,64.12,64.14,12192.0,54.177,54.2108,54.1685,54.1854,12192.0
2016-10-04 14:05:00,64.15,64.19,64.15,64.17,9832.0,54.1939,54.2277,54.1939,54.2108,9832.0
2016-10-04 14:10:00,64.16,64.18,64.14,64.18,12188.0,54.2023,54.2192,54.1854,54.2192,12188.0
2016-10-04 14:15:00,64.17,64.19,64.11,64.12,13177.0,54.2108,54.2277,54.1601,54.1685,13177.0
2016-10-04 14:20:00,64.11,64.12,64.03,64.11,21786.0,54.1601,54.1685,54.0925,54.1601,21786.0
2016-10-04 14:25:00,64.11,64.12,64.04,64.12,17208.0,54.1601,54.1685,54.1009,54.1685,17208.0
2016-10-04 14:30:00,64.11,64.17,64.1,64.17,8493.0,54.1601,54.2108,54.1516,54.2108,8493.0
2016-10-04 14:35:00,64.16,64.18,64.15,64.18,6500.0,54.2023,54.2192,54.1939,54.2192,6500.0
2016-10-04 14:40:00,64.18,64.2,64.15,64.17,11116.0,54.2192,54.2361,54.1939,54.2108,11116.0
2016-10-04 14:45:00,64.17,64.18,64.07,64.07,7980.0,54.2108,54.2192,54.1263,54.1263,7980.0
2016-10-04 14:50:00,64.07,64.1,64.06,64.09,5164.0,54.1263,54.1516,54.1178,54.1432,5164.0
2016-10-04 14:55:00,64.08,64.08,63.98,64.0,17973.0,54.1347,54.1347,54.0502,54.0671,17973.0
2016-10-04 15:00:00,64.0,64.08,63.98,64.08,20303.0,54.0671,54.1347,54.0502,54.1347,20303.0
2016-10-04 15:05:00,64.07,64.15,64.07,64.1,18971.0,54.1263,54.1939,54.1263,54.1516,18971.0
2016-10-04 15:10:00,64.1,64.13,64.08,64.11,11535.0,54.1516,54.177,54.1347,54.1601,11535.0
2016-10-04 15:15:00,64.12,64.16,64.11,64.16,11300.0,54.1685,54.2023,54.1601,54.2023,11300.0
2016-10-04 15:20:00,64.17,64.21,64.15,64.2,11361.0,54.2108,54.2445,54.1939,54.2361,11361.0
2016-10-04 15:25:00,64.21,64.28,64.19,64.28,13030.0,54.2445,54.3037,54.2277,54.3037,13030.0
2016-10-04 15:30:00,64.27,64.28,64.24,64.27,22655.0,54.2952,54.3037,54.2699,54.2952,22655.0
2016-10-04 15:35:00,64.29,64.32,64.26,64.32,20836.0,54.3121,54.3375,54.2868,54.3375,20836.0
2016-10-04 15:40:00,64.32,64.36,64.31,64.34,17474.0,54.3375,54.3713,54.329,54.3544,17474.0
2016-10-04 15:45:00,64.34,64.35,64.21,64.21,31499.0,54.3544,54.3628,54.2445,54.2445,31499.0
2016-10-04 15:50:00,64.21,64.25,64.19,64.25,42999.0,54.2445,54.2783,54.2277,54.2783,42999.0
2016-10-04 15:55:00,64.25,64.25,64.16,64.24,79488.0,54.2783,54.2783,54.2023,54.2699,79488.0
2016-10-05 09:30:00,64.48,64.73,63.8,64.73,28708.0,54.4726,54.6838,53.8982,54.6838,28708.0
2016-10-05 09:35:00,64.69,64.79,64.6,64.6,21059.0,54.6501,54.7345,54.574,54.574,21059.0
2016-10-05 09:40:00,64.65,64.78,64.62,64.67,20202.0,54.6163,54.7261,54.5909,54.6332,20202.0
2016-10-05 09:45:00,64.66,64.78,64.66,64.7,11276.0,54.6247,54.7261,54.6247,54.6585,11276.0
2016-10-05 09:50:00,64.73,64.76,64.63,64.67,15581.0,54.6838,54.7092,54.5994,54.6332,15581.0
2016-10-05 09:55:00,64.66,64.78,64.65,64.77,13739.0,54.6247,54.7261,54.6163,54.7176,13739.0
2016-10-05 10:00:00,64.8,64.88,64.72,64.86,20648.0,54.743,54.8106,54.6754,54.7937,20648.0
2016-10-05 10:05:00,64.87,64.99,64.86,64.96,119230.0,54.8021,54.9035,54.7937,54.8781,119230.0
2016-10-05 10:10:00,64.94,64.98,64.9,64.95,23371.0,54.8613,54.895,54.8275,54.8697,23371.0
2016-10-05 10:15:00,64.96,65.06,64.95,65.01,137157.0,54.8781,54.9626,54.8697,54.9204,137157.0
2016-10-05 10:20:00,65.01,65.04,64.87,64.94,33793.0,54.9204,54.9457,54.8021,54.8613,33793.0
2016-10-05 10:25:00,64.95,65.1,64.95,65.1,12126.0,54.8697,54.9964,54.8697,54.9964,12126.0
2016-10-05 10:30:00,65.09,65.15,65.04,65.11,18108.0,54.988,55.0387,54.9457,55.0049,18108.0
2016-10-05 10:35:00,65.13,65.17,65.12,65.16,10366.0,55.0218,55.0556,55.0133,55.0471,10366.0
2016-10-05 10:40:00,65.18,65.18,65.02,65.02,21216.0,55.064,55.064,54.9288,54.9288,21216.0
2016-10-05 10:45:00,65.03,65.1,64.97,64.97,16095.0,54.9373,54.9964,54.8866,54.8866,16095.0
2016-10-05 10:50:00,64.99,65.11,64.99,65.11,12435.0,54.9035,55.0049,54.9035,55.0049,12435.0
2016-10-05 10:55:00,65.11,65.15,65.09,65.12,9958.0,55.0049,55.0387,54.988,55.0133,9958.0
2016-10-05 11:00:00,65.12,65.12,65.04,65.08,27634.0,55.0133,55.0133,54.9457,54.9795,27634.0
2016-10-05 11:05:00,65.09,65.13,65.05,65.06,13085.0,54.988,55.0218,54.9542,54.9626,13085.0
2016-10-05 11:10:00,65.07,65.11,64.97,64.98,51926.0,54.9711,55.0049,54.8866,54.895,51926.0
2016-10-05 11:15:00,64.99,65.05,64.99,65.0,13539.0,54.9035,54.9542,54.9035,54.9119,13539.0
2016-10-05 11:20:00,65.01,65.06,65.01,65.06,8565.0,54.9204,54.9626,54.9204,54.9626,8565.0
2016-10-05 11:25:00,65.07,65.07,65.0,65.02,10244.0,54.9711,54.9711,54.9119,54.9288,10244.0
2016-10-05 11:30:00,65.03,65.04,64.99,65.0,15927.0,54.9373,54.9457,54.9035,54.9119,15927.0
2016-10-05 11:35:00,65.02,65.05,64.98,65.05,14542.0,54.9288,54.9542,54.895,54.9542,14542.0
2016-10-05 11:40:00,65.05,65.11,65.03,65.09,14502.0,54.9542,55.0049,54.9373,54.988,14502.0
2016-10-05 11:45:00,65.09,65.17,65.09,65.15,16979.0,54.988,55.0556,54.988,55.0387,16979.0
2016-10-05 11:50:00,65.16,65.16,65.1,65.12,11400.0,55.0471,55.0471,54.9964,55.0133,11400.0
2016-10-05 11:55:00,65.12,65.14,65.04,65.05,10576.0,55.0133,55.0302,54.9457,54.9542,10576.0
2016-10-05 12:00:00,65.06,65.1,65.04,65.05,9058.0,54.9626,54.9964,54.9457,54.9542,9058.0
2016-10-05 12:05:00,65.05,65.14,65.05,65.11,15591.0,54.9542,55.0302,54.9542,55.0049,15591.0
2016-10-05 12:10:00,65.11,65.11,65.04,65.06,15474.0,55.0049,55.0049,54.9457,54.9626,15474.0
2016-10-05 12:15:00,65.06,65.08,65.03,65.04,10436.0,54.9626,54.9795,54.9373,54.9457,10436.0
2016-10-05 12:20:00,65.03,65.03,64.98,64.99,10784.0,54.9373,54.9373,54.895,54.9035,10784.0
2016-10-05 12:25:00,64.99,64.99,64.94,64.94,8666.0,54.9035,54.9035,54.8613,54.8613,8666.0
2016-10-05 12:30:00,64.94,64.99,64.94,64.96,13706.0,54.8613,54.9035,54.8613,54.8781,13706.0
2016-10-05 12:35:00,64.97,65.01,64.97,65.01,7451.0,54.8866,54.9204,54.8866,54.9204,7451.0
2016-10-05 12:40:00,65.02,65.05,65.02,65.04,6633.0,54.9288,54.9542,54.9288,54.9457,6633.0
2016-10-05 12:45:00,65.04,65.09,65.02,65.03,10437.0,54.9457,54.988,54.9288,54.9373,10437.0
2016-10-05 12:50:00,65.04,65.07,65.04,65.04,10015.0,54.9457,54.9711,54.9457,54.9457,10015.0
2016-10-05 12:55:00,65.03,65.05,64.98,64.99,8380.0,54.9373,54.9542,54.895,54.9035,8380.0
2016-10-05 13:00:00,64.99,65.0,64.96,65.0,9257.0,54.9035,54.9119,54.8781,54.9119,9257.0
2016-10-05 13:05:00,65.0,65.0,64.96,64.97,5827.0,54.9119,54.9119,54.8781,54.8866,5827.0
2016-10-05 13:10:00,64.98,65.0,64.96,64.96,16847.0,54.895,54.9119,54.8781,54.8781,16847.0
2016-10-05 13:15:00,64.96,65.01,64.96,65.0,110065.0,54.8781,54.9204,54.8781,54.9119,110065.0
2016-10-05 13:20:00,65.01,65.01,64.93,64.94,6321.0,54.9204,54.9204,54.8528,54.8613,6321.0
2016-10-05 13:25:00,64.95,64.95,64.91,64.94,3500.0,54.8697,54.8697,54.8359,54.8613,3500.0
2016-10-05 13:30:00,64.94,64.96,64.92,64.95,7367.0,54.8613,54.8781,54.8444,54.8697,7367.0
2016-10-05 13:35:00,64.95,64.96,64.93,64.96,3300.0,54.8697,54.8781,54.8528,54.8781,3300.0
2016-10-05 13:40:00,64.96,64.98,64.95,64.98,7235.0,54.8781,54.895,54.8697,54.895,7235.0
2016-10-05 13:45:00,64.97,64.97,64.94,64.95,4991.0,54.8866,54.8866,54.8613,54.8697,4991.0
2016-10-05 13:50:00,64.95,64.98,64.94,64.97,11940.0,54.8697,54.895,54.8613,54.8866,11940.0
2016-10-05 13:55:00,64.97,65.01,64.95,64.95,10133.0,54.8866,54.9204,54.8697,54.8697,10133.0
2016-10-05 14:00:00,64.95,64.96,64.87,64.88,10911.0,54.8697,54.8781,54.8021,54.8106,10911.0
2016-10-05 14:05:00,64.89,64.9,64.82,64.82,8421.0,54.819,54.8275,54.7599,54.7599,8421.0
2016-10-05 14:10:00,64.82,64.9,64.82,64.87,8649.0,54.7599,54.8275,54.7599,54.8021,8649.0
2016-10-05 14:15:00,64.86,64.87,64.83,64.86,7117.0,54.7937,54.8021,54.7683,54.7937,7117.0
2016-10-05 14:20:00,64.87,64.9,64.87,64.9,5501.0,54.8021,54.8275,54.8021,54.8275,5501.0
2016-10-05 14:25:00,64.89,64.91,64.88,64.89,5369.0,54.819,54.8359,54.8106,54.819,5369.0
2016-10-05 14:30:00,64.87,64.9,64.81,64.85,15583.0,54.8021,54.8275,54.7514,54.7852,15583.0
2016-10-05 14:35:00,64.85,64.86,64.81,64.85,6615.0,54.7852,54.7937,54.7514,54.7852,6615.0
2016-10-05 14:40:00,64.84,64.89,64.77,64.8,11700.0,54.7768,54.819,54.7176,54.743,11700.0
2016-10-05 14:45:00,64.81,64.83,64.78,64.83,5056.0,54.7514,54.7683,54.7261,54.7683,5056.0
2016-10-05 14:50:00,64.83,64.83,64.78,64.78,5300.0,54.7683,54.7683,54.7261,54.7261,5300.0
2016-10-05 14:55:00,64.78,64.82,64.78,64.79,7577.0,54.7261,54.7599,54.7261,54.7345,7577.0
2016-10-05 15:00:00,64.8,64.84,64.79,64.83,10243.0,54.743,54.7768,54.7345,54.7683,10243.0
2016-10-05 15:05:00,64.82,64.83,64.78,64.79,7888.0,54.7599,54.7683,54.7261,54.7345,7888.0
2016-10-05 15:10:00,64.78,64.79,64.73,64.76,9105.0,54.7261,54.7345,54.6838,54.7092,9105.0
2016-10-05 15:15:00,64.76,64.77,64.66,64.68,12985.0,54.7092,54.7176,54.6247,54.6416,12985.0
2016-10-05 15:20:00,64.67,64.68,64.63,64.67,13296.0,54.6332,54.6416,54.5994,54.6332,13296.0
2016-10-05 15:25:00,64.67,64.72,64.66,64.67,22135.0,54.6332,54.6754,54.6247,54.6332,22135.0
2016-10-05 15:30:00,64.66,64.73,64.65,64.73,27986.0,54.6247,54.6838,54.6163,54.6838,27986.0
2016-10-05 15:35:00,64.73,64.76,64.72,64.74,25867.0,54.6838,54.7092,54.6754,54.6923,25867.0
2016-10-05 15:40:00,64.75,64.75,64.7,64.73,44099.0,54.7007,54.7007,54.6585,54.6838,44099.0
2016-10-05 15:45:00,64.73,64.73,64.66,64.68,21848.0,54.6838,54.6838,54.6247,54.6416,21848.0
2016-10-05 15:50:00,64.68,64.71,64.63,64.64,61562.0,54.6416,54.6669,54.5994,54.6078,61562.0
2016-10-05 15:55:00,64.64,64.72,64.63,64.68,146464.0,54.6078,54.6754,54.5994,54.6416,146464.0
2016-10-06 09:30:00,64.6,64.74,64.56,64.66,22961.0,54.574,54.6923,54.5402,54.6247,22961.0
2016-10-06 09:35:00,64.71,64.71,64.36,64.47,17670.0,54.6669,54.6669,54.3713,54.4642,17670.0
2016-10-06 09:40:00,64.46,64.48,64.25,64.28,13451.0,54.4557,54.4726,54.2783,54.3037,13451.0
2016-10-06 09:45:00,64.28,64.4,64.25,64.32,18261.0,54.3037,54.4051,54.2783,54.3375,18261.0
2016-10-06 09:50:00,64.28,64.3,64.16,64.18,15804.0,54.3037,54.3206,54.2023,54.2192,15804.0
2016-10-06 09:55:00,64.16,64.22,64.04,64.22,12589.0,54.2023,54.253,54.1009,54.253,12589.0
2016-10-06 10:00:00,64.21,64.27,64.12,64.26,11175.0,54.2445,54.2952,54.1685,54.2868,11175.0
2016-10-06 10:05:00,64.26,64.27,64.14,64.15,12100.0,54.2868,54.2952,54.1854,54.1939,12100.0
2016-10-06 10:10:00,64.15,64.32,64.15,64.32,16338.0,54.1939,54.3375,54.1939,54.3375,16338.0
2016-10-06 10:15:00,64.31,64.39,64.28,64.39,7136.0,54.329,54.3966,54.3037,54.3966,7136.0
2016-10-06 10:20:00,64.39,64.44,64.32,64.44,14999.0,54.3966,54.4389,54.3375,54.4389,14999.0
2016-10-06 10:25:00,64.45,64.48,64.37,64.47,12011.0,54.4473,54.4726,54.3797,54.4642,12011.0
2016-10-06 10:30:00,64.45,64.46,64.18,64.25,30641.0,54.4473,54.4557,54.2192,54.2783,30641.0
2016-10-06 10:35:00,64.28,64.41,64.27,64.4,11231.0,54.3037,54.4135,54.2952,54.4051,11231.0
2016-10-06 10:40:00,64.41,64.45,64.38,64.42,6200.0,54.4135,54.4473,54.3882,54.422,6200.0
2016-10-06 10:45:00,64.46,64.49,64.44,64.49,8418.0,54.4557,54.4811,54.4389,54.4811,8418.0
2016-10-06 10:50:00,64.48,64.48,64.38,64.4,5700.0,54.4726,54.4726,54.3882,54.4051,5700.0
2016-10-06 10:55:00,64.41,64.5,64.39,64.47,15879.0,54.4135,54.4895,54.3966,54.4642,15879.0
2016-10-06 11:00:00,64.46,64.48,64.38,64.41,12718.0,54.4557,54.4726,54.3882,54.4135,12718.0
2016-10-06 11:05:00,64.42,64.42,64.24,64.24,8680.0,54.422,54.422,54.2699,54.2699,8680.0
2016-10-06 11:10:00,64.23,64.27,64.21,64.22,14440.0,54.2614,54.2952,54.2445,54.253,14440.0
2016-10-06 11:15:00,64.22,64.29,64.19,64.25,12589.0,54.253,54.3121,54.2277,54.2783,12589.0
2016-10-06 11:20:00,64.25,64.31,64.2,64.31,18018.0,54.2783,54.329,54.2361,54.329,18018.0
2016-10-06 11:25:00,64.3,64.44,64.3,64.44,14357.0,54.3206,54.4389,54.3206,54.4389,14357.0
2016-10-06 11:30:00,64.44,64.48,64.41,64.45,9828.0,54.4389,54.4726,54.4135,54.4473,9828.0
2016-10-06 11:35:00,64.44,64.52,64.42,64.52,10316.0,54.4389,54.5064,54.422,54.5064,10316.0
2016-10-06 11:40:00,64.51,64.52,64.46,64.49,6875.0,54.498,54.5064,54.4557,54.4811,6875.0
2016-10-06 11:45:00,64.49,64.68,64.49,64.63,25790.0,54.4811,54.6416,54.4811,54.5994,25790.0
2016-10-06 11:50:00,64.64,64.77,64.64,64.67,15138.0,54.6078,54.7176,54.6078,54.6332,15138.0
2016-10-06 11:55:00,64.67,64.71,64.63,64.64,12038.0,54.6332,54.6669,54.5994,54.6078,12038.0
2016-10-06 12:00:00,64.65,64.7,64.64,64.67,8490.0,54.6163,54.6585,54.6078,54.6332,8490.0
2016-10-06 12:05:00,64.69,64.74,64.58,64.59,8200.0,54.6501,54.6923,54.5571,54.5656,8200.0
2016-10-06 12:10:00,64.6,64.65,64.55,64.56,7500.0,54.574,54.6163,54.5318,54.5402,7500.0
2016-10-06 12:15:00,64.56,64.63,64.56,64.59,12408.0,54.5402,54.5994,54.5402,54.5656,12408.0
2016-10-06 12:20:00,64.59,64.61,64.55,64.58,6132.0,54.5656,54.5825,54.5318,54.5571,6132.0
2016-10-06 12:25:00,64.58,64.63,64.57,64.61,4728.0,54.5571,54.5994,54.5487,54.5825,4728.0
2016-10-06 12:30:00,64.6,64.65,64.6,64.63,5232.0,54.574,54.6163,54.574,54.5994,5232.0
2016-10-06 12:35:00,64.62,64.66,64.59,64.59,5300.0,54.5909,54.6247,54.5656,54.5656,5300.0
2016-10-06 12:40:00,64.59,64.63,64.55,64.56,5253.0,54.5656,54.5994,54.5318,54.5402,5253.0
2016-10-06 12:45:00,64.54,64.61,64.54,64.61,3202.0,54.5233,54.5825,54.5233,54.5825,3202.0
2016-10-06 12:50:00,64.64,64.68,64.61,64.67,4777.0,54.6078,54.6416,54.5825,54.6332,4777.0
2016-10-06 12:55:00,64.67,64.69,64.6,64.62,5677.0,54.6332,54.6501,54.574,54.5909,5677.0
2016-10-06 13:00:00,64.62,64.64,64.61,64.61,4594.0,54.5909,54.6078,54.5825,54.5825,4594.0
2016-10-06 13:05:00,64.62,64.63,64.61,64.61,4544.0,54.5909,54.5994,54.5825,54.5825,4544.0
2016-10-06 13:10:00,64.6,64.61,64.57,64.6,7565.0,54.574,54.5825,54.5487,54.574,7565.0
2016-10-06 13:15:00,64.6,64.64,64.56,64.56,12669.0,54.574,54.6078,54.5402,54.5402,12669.0
2016-10-06 13:20:00,64.56,64.6,64.55,64.6,8615.0,54.5402,54.574,54.5318,54.574,8615.0
2016-10-06 13:25:00,64.59,64.6,64.56,64.56,4725.0,54.5656,54.574,54.5402,54.5402,4725.0
2016-10-06 13:30:00,64.56,64.59,64.52,64.52,7292.0,54.5402,54.5656,54.5064,54.5064,7292.0
2016-10-06 13:35:00,64.52,64.56,64.45,64.47,7790.0,54.5064,54.5402,54.4473,54.4642,7790.0
2016-10-06 13:40:00,64.47,64.49,64.46,64.47,6396.0,54.4642,54.4811,54.4557,54.4642,6396.0
2016-10-06 13:45:00,64.49,64.52,64.47,64.5,3642.0,54.4811,54.5064,54.4642,54.4895,3642.0
2016-10-06 13:50:00,64.51,64.58,64.51,64.56,7300.0,54.498,54.5571,54.498,54.5402,7300.0
2016-10-06 13:55:00,64.54,64.54,64.51,64.51,5156.0,54.5233,54.5233,54.498,54.498,5156.0
2016-10-06 14:00:00,64.51,64.68,64.51,64.63,38131.0,54.498,54.6416,54.498,54.5994,38131.0
2016-10-06 14:05:00,64.64,64.69,64.56,64.6,24700.0,54.6078,54.6501,54.5402,54.574,24700.0
2016-10-06 14:10:00,64.6,64.69,64.58,64.66,16566.0,54.574,54.6501,54.5571,54.6247,16566.0
2016-10-06 14:15:00,64.66,64.72,64.66,64.72,11564.0,54.6247,54.6754,54.6247,54.6754,11564.0
2016-10-06 14:20:00,64.73,64.78,64.72,64.75,8205.0,54.6838,54.7261,54.6754,54.7007,8205.0
2016-10-06 14:25:00,64.76,64.82,64.74,64.74,8455.0,54.7092,54.7599,54.6923,54.6923,8455.0
2016-10-06 14:30:00,64.75,64.78,64.74,64.78,4100.0,54.7007,54.7261,54.6923,54.7261,4100.0
2016-10-06 14:35:00,64.77,64.78,64.7,64.73,6522.0,54.7176,54.7261,54.6585,54.6838,6522.0
2016-10-06 14:40:00,64.73,64.77,64.73,64.76,4700.0,54.6838,54.7176,54.6838,54.7092,4700.0
2016-10-06 14:45:00,64.76,64.76,64.68,64.7,6810.0,54.7092,54.7092,54.6416,54.6585,6810.0
2016-10-06 14:50:00,64.71,64.74,64.71,64.71,7390.0,54.6669,54.6923,54.6669,54.6669,7390.0
2016-10-06 14:55:00,64.72,64.74,64.72,64.73,4409.0,54.6754,54.6923,54.6754,54.6838,4409.0
2016-10-06 15:00:00,64.73,64.78,64.73,64.77,13699.0,54.6838,54.7261,54.6838,54.7176,13699.0
2016-10-06 15:05:00,64.77,64.8,64.76,64.8,14793.0,54.7176,54.743,54.7092,54.743,14793.0
2016-10-06 15:10:00,64.8,64.8,64.75,64.76,10421.0,54.743,54.743,54.7007,54.7092,10421.0
2016-10-06 15:15:00,64.76,64.77,64.7,64.71,13618.0,54.7092,54.7176,54.6585,54.6669,13618.0
2016-10-06 15:20:00,64.71,64.76,64.71,64.76,9803.0,54.6669,54.7092,54.6669,54.7092,9803.0
2016-10-06 15:25:00,64.75,64.76,64.74,64.75,18974.0,54.7007,54.7092,54.6923,54.7007,18974.0
2016-10-06 15:30:00,64.74,64.76,64.72,64.76,21678.0,54.6923,54.7092,54.6754,54.7092,21678.0
2016-10-06 15:35:00,64.77,64.81,64.76,64.8,22358.0,54.7176,54.7514,54.7092,54.743,22358.0
2016-10-06 15:40:00,64.8,64.83,64.79,64.81,33769.0,54.743,54.7683,54.7345,54.7514,33769.0
2016-10-06 15:45:00,64.8,64.83,64.8,64.81,19027.0,54.743,54.7683,54.743,54.7514,19027.0
2016-10-06 15:50:00,64.81,64.82,64.79,64.81,39111.0,54.7514,54.7599,54.7345,54.7514,39111.0
2016-10-06 15:55:00,64.81,64.81,64.74,64.75,78242.0,54.7514,54.7514,54.6923,54.7007,78242.0
2016-10-07 09:30:00,64.62,64.62,64.27,64.32,42123.0,54.5909,54.5909,54.2952,54.3375,42123.0
2016-10-07 09:35:00,64.32,64.43,64.24,64.42,6377.0,54.3375,54.4304,54.2699,54.422,6377.0
2016-10-07 09:40:00,64.4,64.45,64.26,64.29,14513.0,54.4051,54.4473,54.2868,54.3121,14513.0
2016-10-07 09:45:00,64.29,64.38,64.14,64.24,22633.0,54.3121,54.3882,54.1854,54.2699,22633.0
2016-10-07 09:50:00,64.23,64.42,64.21,64.37,16568.0,54.2614,54.422,54.2445,54.3797,16568.0
2016-10-07 09:55:00,64.36,64.5,64.32,64.42,17901.0,54.3713,54.4895,54.3375,54.422,17901.0
2016-10-07 10:00:00,64.45,64.58,64.44,64.53,24067.0,54.4473,54.5571,54.4389,54.5149,24067.0
2016-10-07 10:05:00,64.5,64.54,64.38,64.44,41994.0,54.4895,54.5233,54.3882,54.4389,41994.0
2016-10-07 10:10:00,64.45,64.47,64.36,64.37,29071.0,54.4473,54.4642,54.3713,54.3797,29071.0
2016-10-07 10:15:00,64.38,64.44,64.34,64.39,29891.0,54.3882,54.4389,54.3544,54.3966,29891.0
2016-10-07 10:20:00,64.38,64.4,64.33,64.37,34434.0,54.3882,54.4051,54.3459,54.3797,34434.0
2016-10-07 10:25:00,64.38,64.45,64.36,64.39,14207.0,54.3882,54.4473,54.3713,54.3966,14207.0
2016-10-07 10:30:00,64.39,64.42,64.35,64.36,13562.0,54.3966,54.422,54.3628,54.3713,13562.0
2016-10-07 10:35:00,64.35,64.41,64.26,64.33,55394.0,54.3628,54.4135,54.2868,54.3459,55394.0
2016-10-07 10:40:00,64.34,64.38,64.23,64.26,29550.0,54.3544,54.3882,54.2614,54.2868,29550.0
2016-10-07 10:45:00,64.26,64.3,64.26,64.28,14466.0,54.2868,54.3206,54.2868,54.3037,14466.0
2016-10-07 10:50:00,64.3,64.33,64.26,64.28,14102.0,54.3206,54.3459,54.2868,54.3037,14102.0
2016-10-07 10:55:00,64.28,64.28,64.19,64.2,23390.0,54.3037,54.3037,54.2277,54.2361,23390.0
2016-10-07 11:00:00,64.21,64.3,64.16,64.19,24765.0,54.2445,54.3206,54.2023,54.2277,24765.0
2016-10-07 11:05:00,64.2,64.24,64.19,64.21,15019.0,54.2361,54.2699,54.2277,54.2445,15019.0
2016-10-07 11:10:00,64.21,64.31,64.2,64.3,18226.0,54.2445,54.329,54.2361,54.3206,18226.0
2016-10-07 11:15:00,64.3,64.43,64.29,64.42,9400.0,54.3206,54.4304,54.3121,54.422,9400.0
2016-10-07 11:20:00,64.42,64.47,64.39,64.42,13398.0,54.422,54.4642,54.3966,54.422,13398.0
2016-10-07 11:25:00,64.43,64.43,64.35,64.38,9113.0,54.4304,54.4304,54.3628,54.3882,9113.0
2016-10-07 11:30:00,64.38,64.42,64.27,64.28,15300.0,54.3882,54.422,54.2952,54.3037,15300.0
2016-10-07 11:35:00,64.28,64.28,64.09,64.1,13305.0,54.3037,54.3037,54.1432,54.1516,13305.0
2016-10-07 11:40:00,64.1,64.12,63.97,63.98,25759.0,54.1516,54.1685,54.0418,54.0502,25759.0
2016-10-07 11:45:00,63.97,63.99,63.86,63.87,20878.0,54.0418,54.0587,53.9489,53.9573,20878.0
2016-10-07 11:50:00,63.87,63.88,63.79,63.8,39997.0,53.9573,53.9658,53.8897,53.8982,39997.0
2016-10-07 11:55:00,63.8,63.81,63.74,63.75,56500.0,53.8982,53.9066,53.8475,53.8559,56500.0
2016-10-07 12:00:00,63.75,64.05,63.75,64.0,57808.0,53.8559,54.1094,53.8559,54.0671,57808.0
2016-10-07 12:05:00,64.02,64.16,63.96,64.13,13295.0,54.084,54.2023,54.0333,54.177,13295.0
2016-10-07 12:10:00,64.12,64.12,63.99,64.08,13266.0,54.1685,54.1685,54.0587,54.1347,13266.0
2016-10-07 12:15:00,64.07,64.07,64.01,64.04,7065.0,54.1263,54.1263,54.0756,54.1009,7065.0
2016-10-07 12:20:00,64.03,64.08,64.0,64.04,7070.0,54.0925,54.1347,54.0671,54.1009,7070.0
2016-10-07 12:25:00,64.03,64.04,63.97,64.04,6562.0,54.0925,54.1009,54.0418,54.1009,6562.0
2016-10-07 12:30:00,64.03,64.08,63.99,64.02,8982.0,54.0925,54.1347,54.0587,54.084,8982.0
2016-10-07 12:35:00,64.01,64.08,63.99,64.0,20223.0,54.0756,54.1347,54.0587,54.0671,20223.0
2016-10-07 12:40:00,64.01,64.07,63.99,64.07,8096.0,54.0756,54.1263,54.0587,54.1263,8096.0
2016-10-07 12:45:00,64.06,64.15,64.04,64.12,7990.0,54.1178,54.1939,54.1009,54.1685,7990.0
2016-10-07 12:50:00,64.1,64.12,64.07,64.1,3620.0,54.1516,54.1685,54.1263,54.1516,3620.0
2016-10-07 12:55:00,64.09,64.12,64.07,64.1,14931.0,54.1432,54.1685,54.1263,54.1516,14931.0
2016-10-07 13:00:00,64.1,64.11,64.01,64.06,11829.0,54.1516,54.1601,54.0756,54.1178,11829.0
2016-10-07 13:05:00,64.06,64.07,64.0,64.01,36866.0,54.1178,54.1263,54.0671,54.0756,36866.0
2016-10-07 13:10:00,64.01,64.06,63.99,64.03,28414.0,54.0756,54.1178,54.0587,54.0925,28414.0
2016-10-07 13:15:00,64.02,64.02,63.93,63.94,26088.0,54.084,54.084,54.008,54.0165,26088.0
2016-10-07 13:20:00,63.95,64.0,63.93,63.99,19490.0,54.0249,54.0671,54.008,54.0587,19490.0
2016-10-07 13:25:00,63.99,64.16,63.99,64.16,11006.0,54.0587,54.2023,54.0587,54.2023,11006.0
2016-10-07 13:30:00,64.17,64.26,64.16,64.24,8507.0,54.2108,54.2868,54.2023,54.2699,8507.0
2016-10-07 13:35:00,64.24,64.29,64.24,64.28,8932.0,54.2699,54.3121,54.2699,54.3037,8932.0
2016-10-07 13:40:00,64.29,64.33,64.25,64.26,10274.0,54.3121,54.3459,54.2783,54.2868,10274.0
2016-10-07 13:45:00,64.28,64.33,64.26,64.33,3768.0,54.3037,54.3459,54.2868,54.3459,3768.0
2016-10-07 13:50:00,64.34,64.37,64.31,64.35,5804.0,54.3544,54.3797,54.329,54.3628,5804.0
2016-10-07 13:55:00,64.34,64.37,64.33,64.36,14891.0,54.3544,54.3797,54.3459,54.3713,14891.0
2016-10-07 14:00:00,64.36,64.41,64.33,64.33,11067.0,54.3713,54.4135,54.3459,54.3459,11067.0
2016-10-07 14:05:00,64.33,64.37,64.3,64.36,11211.0,54.3459,54.3797,54.3206,54.3713,11211.0
2016-10-07 14:10:00,64.37,64.38,64.33,64.34,19166.0,54.3797,54.3882,54.3459,54.3544,19166.0
2016-10-07 14:15:00,64.34,64.36,64.28,64.34,10725.0,54.3544,54.3713,54.3037,54.3544,10725.0
2016-10-07 14:20:00,64.34,64.36,64.33,64.36,6031.0,54.3544,54.3713,54.3459,54.3713,6031.0
2016-10-07 14:25:00,64.36,64.37,64.32,64.33,6695.0,54.3713,54.3797,54.3375,54.3459,6695.0
2016-10-07 14:30:00,64.33,64.37,64.33,64.35,12504.0,54.3459,54.3797,54.3459,54.3628,12504.0
2016-10-07 14:35:00,64.34,64.35,64.29,64.34,5975.0,54.3544,54.3628,54.3121,54.3544,5975.0
2016-10-07 14:40:00,64.34,64.35,64.31,64.34,6934.0,54.3544,54.3628,54.329,54.3544,6934.0
2016-10-07 14:45:00,64.34,64.37,64.3,64.32,11592.0,54.3544,54.3797,54.3206,54.3375,11592.0
2016-10-07 14:50:00,64.33,64.35,64.29,64.3,7709.0,54.3459,54.3628,54.3121,54.3206,7709.0
2016-10-07 14:55:00,64.3,64.34,64.28,64.32,10598.0,54.3206,54.3544,54.3037,54.3375,10598.0
2016-10-07 15:00:00,64.32,64.35,64.29,64.3,7015.0,54.3375,54.3628,54.3121,54.3206,7015.0
2016-10-07 15:05:00,64.32,64.34,64.3,64.31,5379.0,54.3375,54.3544,54.3206,54.329,5379.0
2016-10-07 15:10:00,64.3,64.33,64.29,64.32,5171.0,54.3206,54.3459,54.3121,54.3375,5171.0
2016-10-07 15:15:00,64.32,64.36,64.32,64.35,20446.0,54.3375,54.3713,54.3375,54.3628,20446.0
2016-10-07 15:20:00,64.35,64.38,64.35,64.37,8920.0,54.3628,54.3882,54.3628,54.3797,8920.0
2016-10-07 15:25:00,64.37,64.42,64.36,64.42,21109.0,54.3797,54.422,54.3713,54.422,21109.0
2016-10-07 15:30:00,64.42,64.44,64.41,64.42,14110.0,54.422,54.4389,54.4135,54.422,14110.0
2016-10-07 15:35:00,64.42,64.46,64.41,64.43,17950.0,54.422,54.4557,54.4135,54.4304,17950.0
2016-10-07 15:40:00,64.43,64.45,64.42,64.44,19831.0,54.4304,54.4473,54.422,54.4389,19831.0
2016-10-07 15:45:00,64.44,64.48,64.43,64.48,28894.0,54.4389,54.4726,54.4304,54.4726,28894.0
2016-10-07 15:50:00,64.47,64.51,64.46,64.51,25303.0,54.4642,54.498,54.4557,54.498,25303.0
2016-10-07 15:55:00,64.5,64.54,64.41,64.42,69438.0,54.4895,54.5233,54.4135,54.422,69438.0
2016-10-10 09:30:00,64.78,64.8,64.67,64.75,25211.0,54.7261,54.743,54.6332,54.7007,25211.0
2016-10-10 09:35:00,64.78,64.85,64.65,64.65,11700.0,54.7261,54.7852,54.6163,54.6163,11700.0
2016-10-10 09:40:00,64.69,64.88,64.68,64.75,7177.0,54.6501,54.8106,54.6416,54.7007,7177.0
2016-10-10 09:45:00,64.77,64.81,64.66,64.72,6450.0,54.7176,54.7514,54.6247,54.6754,6450.0
2016-10-10 09:50:00,64.73,64.76,64.62,64.74,7990.0,54.6838,54.7092,54.5909,54.6923,7990.0
2016-10-10 09:55:00,64.72,64.72,64.6,64.65,11482.0,54.6754,54.6754,54.574,54.6163,11482.0
2016-10-10 10:00:00,64.65,64.69,64.57,64.61,6500.0,54.6163,54.6501,54.5487,54.5825,6500.0
2016-10-10 10:05:00,64.64,64.67,64.55,64.58,9111.0,54.6078,54.6332,54.5318,54.5571,9111.0
2016-10-10 10:10:00,64.59,64.62,64.5,64.61,25837.0,54.5656,54.5909,54.4895,54.5825,25837.0
2016-10-10 10:15:00,64.62,64.63,64.54,64.57,7722.0,54.5909,54.5994,54.5233,54.5487,7722.0
2016-10-10 10:20:00,64.57,64.61,64.53,64.56,10375.0,54.5487,54.5825,54.5149,54.5402,10375.0
2016-10-10 10:25:00,64.56,64.58,64.51,64.51,11367.0,54.5402,54.5571,54.498,54.498,11367.0
2016-10-10 10:30:00,64.52,64.61,64.51,64.59,6270.0,54.5064,54.5825,54.498,54.5656,6270.0
2016-10-10 10:35:00,64.59,64.63,64.57,64.62,6852.0,54.5656,54.5994,54.5487,54.5909,6852.0
2016-10-10 10:40:00,64.61,64.66,64.6,64.62,9232.0,54.5825,54.6247,54.574,54.5909,9232.0
2016-10-10 10:45:00,64.63,64.64,64.59,64.59,8440.0,54.5994,54.6078,54.5656,54.5656,8440.0
2016-10-10 10:50:00,64.59,64.6,64.44,64.45,4884.0,54.5656,54.574,54.4389,54.4473,4884.0
2016-10-10 10:55:00,64.48,64.51,64.48,64.5,3920.0,54.4726,54.498,54.4726,54.4895,3920.0
2016-10-10 11:00:00,64.49,64.49,64.33,64.38,7097.0,54.4811,54.4811,54.3459,54.3882,7097.0
2016-10-10 11:05:00,64.39,64.39,64.31,64.31,11480.0,54.3966,54.3966,54.329,54.329,11480.0
2016-10-10 11:10:00,64.33,64.33,64.26,64.28,12579.0,54.3459,54.3459,54.2868,54.3037,12579.0
2016-10-10 11:15:00,64.27,64.27,64.16,64.17,10248.0,54.2952,54.2952,54.2023,54.2108,10248.0
2016-10-10 11:20:00,64.16,64.18,64.04,64.05,16795.0,54.2023,54.2192,54.1009,54.1094,16795.0
2016-10-10 11:25:00,64.05,64.09,63.97,63.99,9531.0,54.1094,54.1432,54.0418,54.0587,9531.0
2016-10-10 11:30:00,64.0,64.09,64.0,64.07,6100.0,54.0671,54.1432,54.0671,54.1263,6100.0
2016-10-10 11:35:00,64.08,64.1,64.02,64.03,8170.0,54.1347,54.1516,54.084,54.0925,8170.0
2016-10-10 11:40:00,64.05,64.07,63.96,63.97,11218.0,54.1094,54.1263,54.0333,54.0418,11218.0
2016-10-10 11:45:00,63.95,64.0,63.95,63.99,9559.0,54.0249,54.0671,54.0249,54.0587,9559.0
2016-10-10 11:50:00,63.99,64.0,63.95,63.99,6373.0,54.0587,54.0671,54.0249,54.0587,6373.0
2016-10-10 11:55:00,63.99,64.0,63.94,63.96,9202.0,54.0587,54.0671,54.0165,54.0333,9202.0
2016-10-10 12:00:00,63.96,63.97,63.87,63.87,8162.0,54.0333,54.0418,53.9573,53.9573,8162.0
2016-10-10 12:05:00,63.86,63.88,63.84,63.86,4900.0,53.9489,53.9658,53.932,53.9489,4900.0
2016-10-10 12:10:00,63.86,63.88,63.84,63.86,9590.0,53.9489,53.9658,53.932,53.9489,9590.0
2016-10-10 12:15:00,63.87,63.9,63.85,63.89,8200.0,53.9573,53.9827,53.9404,53.9742,8200.0
2016-10-10 12:20:00,63.89,63.94,63.86,63.92,18863.0,53.9742,54.0165,53.9489,53.9996,18863.0
2016-10-10 12:25:00,63.9,63.94,63.87,63.91,7386.0,53.9827,54.0165,53.9573,53.9911,7386.0
2016-10-10 12:30:00,63.91,63.96,63.91,63.93,5674.0,53.9911,54.0333,53.9911,54.008,5674.0
2016-10-10 12:35:00,63.93,63.95,63.91,63.95,9760.0,54.008,54.0249,53.9911,54.0249,9760.0
2016-10-10 12:40:00,63.95,63.95,63.9,63.91,7729.0,54.0249,54.0249,53.9827,53.9911,7729.0
2016-10-10 12:45:00,63.91,63.92,63.85,63.91,10248.0,53.9911,53.9996,53.9404,53.9911,10248.0
2016-10-10 12:50:00,63.91,63.92,63.85,63.85,20898.0,53.9911,53.9996,53.9404,53.9404,20898.0
2016-10-10 12:55:00,63.87,63.91,63.86,63.9,5600.0,53.9573,53.9911,53.9489,53.9827,5600.0
2016-10-10 13:00:00,63.89,63.92,63.88,63.92,8082.0,53.9742,53.9996,53.9658,53.9996,8082.0
2016-10-10 13:05:00,63.93,63.98,63.93,63.97,10789.0,54.008,54.0502,54.008,54.0418,10789.0
2016-10-10 13:10:00,63.98,64.02,63.96,64.01,22882.0,54.0502,54.084,54.0333,54.0756,22882.0
2016-10-10 13:15:00,64.01,64.02,63.93,63.94,49883.0,54.0756,54.084,54.008,54.0165,49883.0
2016-10-10 13:20:00,63.94,63.94,63.86,63.87,21837.0,54.0165,54.0165,53.9489,53.9573,21837.0
2016-10-10 13:25:00,63.86,63.88,63.85,63.85,6369.0,53.9489,53.9658,53.9404,53.9404,6369.0
2016-10-10 13:30:00,63.85,63.89,63.76,63.77,24654.0,53.9404,53.9742,53.8644,53.8728,24654.0
2016-10-10 13:35:00,63.77,63.77,63.72,63.75,8504.0,53.8728,53.8728,53.8306,53.8559,8504.0
2016-10-10 13:40:00,63.74,63.76,63.68,63.7,27006.0,53.8475,53.8644,53.7968,53.8137,27006.0
2016-10-10 13:45:00,63.7,63.71,63.66,63.69,26491.0,53.8137,53.8221,53.7799,53.8053,26491.0
2016-10-10 13:50:00,63.7,63.71,63.66,63.7,24119.0,53.8137,53.8221,53.7799,53.8137,24119.0
2016-10-10 13:55:00,63.7,63.7,63.68,63.68,9830.0,53.8137,53.8137,53.7968,53.7968,9830.0
2016-10-10 14:00:00,63.69,63.74,63.68,63.71,16321.0,53.8053,53.8475,53.7968,53.8221,16321.0
2016-10-10 14:05:00,63.71,63.73,63.67,63.67,14968.0,53.8221,53.839,53.7884,53.7884,14968.0
2016-10-10 14:10:00,63.67,63.69,63.64,63.67,11439.0,53.7884,53.8053,53.763,53.7884,11439.0
2016-10-10 14:15:00,63.68,63.7,63.65,63.68,10061.0,53.7968,53.8137,53.7715,53.7968,10061.0
2016-10-10 14:20:00,63.68,63.7,63.65,63.68,14627.0,53.7968,53.8137,53.7715,53.7968,14627.0
2016-10-10 14:25:00,63.67,63.68,63.65,63.66,7700.0,53.7884,53.7968,53.7715,53.7799,7700.0
2016-10-10 14:30:00,63.65,63.67,63.6,63.61,23308.0,53.7715,53.7884,53.7292,53.7377,23308.0
2016-10-10 14:35:00,63.62,63.69,63.59,63.68,20861.0,53.7461,53.8053,53.7208,53.7968,20861.0
2016-10-10 14:40:00,63.68,63.69,63.64,63.66,9622.0,53.7968,53.8053,53.763,53.7799,9622.0
2016-10-10 14:45:00,63.66,63.67,63.61,63.63,9647.0,53.7799,53.7884,53.7377,53.7546,9647.0
2016-10-10 14:50:00,63.63,63.65,63.62,63.64,9539.0,53.7546,53.7715,53.7461,53.763,9539.0
2016-10-10 14:55:00,63.65,63.65,63.52,63.55,30821.0,53.7715,53.7715,53.6616,53.687,30821.0
2016-10-10 15:00:00,63.55,63.56,63.49,63.51,72657.0,53.687,53.6954,53.6363,53.6532,72657.0
2016-10-10 15:05:00,63.51,63.54,63.46,63.5,42531.0,53.6532,53.6785,53.6109,53.6447,42531.0
2016-10-10 15:10:00,63.49,63.5,63.44,63.45,30103.0,53.6363,53.6447,53.5941,53.6025,30103.0
2016-10-10 15:15:00,63.45,63.52,63.44,63.52,58738.0,53.6025,53.6616,53.5941,53.6616,58738.0
2016-10-10 15:20:00,63.52,63.54,63.49,63.5,29446.0,53.6616,53.6785,53.6363,53.6447,29446.0
2016-10-10 15:25:00,63.5,63.56,63.48,63.51,45118.0,53.6447,53.6954,53.6278,53.6532,45118.0
2016-10-10 15:30:00,63.5,63.51,63.45,63.47,50052.0,53.6447,53.6532,53.6025,53.6194,50052.0
2016-10-10 15:35:00,63.48,63.52,63.48,63.5,34780.0,53.6278,53.6616,53.6278,53.6447,34780.0
2016-10-10 15:40:00,63.51,63.55,63.49,63.5,33055.0,53.6532,53.687,53.6363,53.6447,33055.0
2016-10-10 15:45:00,63.5,63.51,63.45,63.45,37977.0,53.6447,53.6532,53.6025,53.6025,37977.0
2016-10-10 15:50:00,63.45,63.45,63.4,63.4,55444.0,53.6025,53.6025,53.5603,53.5603,55444.0
2016-10-10 15:55:00,63.41,63.45,63.34,63.36,294081.0,53.5687,53.6025,53.5096,53.5265,294081.0
2016-10-11 09:30:00,63.31,63.65,63.02,63.1,46662.0,53.4842,53.7715,53.2392,53.3068,46662.0
2016-10-11 09:35:00,63.01,63.05,62.67,62.81,31631.0,53.2308,53.2646,52.9436,53.0618,31631.0
2016-10-11 09:40:00,62.8,62.89,62.67,62.82,23391.0,53.0534,53.1294,52.9436,53.0703,23391.0
2016-10-11 09:45:00,62.81,62.83,62.64,62.66,25510.0,53.0618,53.0787,52.9182,52.9351,25510.0
2016-10-11 09:50:00,62.62,62.62,62.3,62.37,30453.0,52.9013,52.9013,52.631,52.6901,30453.0
2016-10-11 09:55:00,62.36,62.38,62.23,62.24,56652.0,52.6817,52.6986,52.5718,52.5803,56652.0
2016-10-11 10:00:00,62.24,62.25,62.17,62.19,77655.0,52.5803,52.5887,52.5212,52.5381,77655.0
2016-10-11 10:05:00,62.2,62.24,62.12,62.24,49332.0,52.5465,52.5803,52.4789,52.5803,49332.0
2016-10-11 10:10:00,62.24,62.28,62.08,62.19,26550.0,52.5803,52.6141,52.4451,52.5381,26550.0
2016-10-11 10:15:00,62.18,62.21,62.11,62.13,11295.0,52.5296,52.5549,52.4705,52.4874,11295.0
2016-10-11 10:20:00,62.11,62.17,62.11,62.15,27273.0,52.4705,52.5212,52.4705,52.5043,27273.0
2016-10-11 10:25:00,62.15,62.16,62.04,62.09,40954.0,52.5043,52.5127,52.4113,52.4536,40954.0
2016-10-11 10:30:00,62.1,62.14,62.07,62.1,40284.0,52.462,52.4958,52.4367,52.462,40284.0
2016-10-11 10:35:00,62.11,62.29,62.04,62.23,34531.0,52.4705,52.6225,52.4113,52.5718,34531.0
2016-10-11 10:40:00,62.23,62.27,62.19,62.23,12352.0,52.5718,52.6056,52.5381,52.5718,12352.0
2016-10-11 10:45:00,62.22,62.22,61.97,62.0,21062.0,52.5634,52.5634,52.3522,52.3775,21062.0
2016-10-11 10:50:00,61.99,62.01,61.87,61.99,17649.0,52.3691,52.386,52.2677,52.3691,17649.0
2016-10-11 10:55:00,61.99,62.01,61.92,61.92,22072.0,52.3691,52.386,52.31,52.31,22072.0
2016-10-11 11:00:00,61.92,62.0,61.88,61.97,60369.0,52.31,52.3775,52.2762,52.3522,60369.0
2016-10-11 11:05:00,61.96,61.98,61.84,61.85,27148.0,52.3437,52.3606,52.2424,52.2508,27148.0
2016-10-11 11:10:00,61.86,61.98,61.86,61.93,24249.0,52.2593,52.3606,52.2593,52.3184,24249.0
2016-10-11 11:15:00,61.93,61.97,61.84,61.95,86186.0,52.3184,52.3522,52.2424,52.3353,86186.0
2016-10-11 11:20:00,61.94,61.94,61.86,61.9,39747.0,52.3269,52.3269,52.2593,52.2931,39747.0
2016-10-11 11:25:00,61.9,61.9,61.76,61.79,42390.0,52.2931,52.2931,52.1748,52.2001,42390.0
2016-10-11 11:30:00,61.81,61.97,61.81,61.97,33488.0,52.217,52.3522,52.217,52.3522,33488.0
2016-10-11 11:35:00,61.98,62.07,61.96,62.06,25367.0,52.3606,52.4367,52.3437,52.4282,25367.0
2016-10-11 11:40:00,62.06,62.15,62.02,62.14,8149.0,52.4282,52.5043,52.3944,52.4958,8149.0
2016-10-11 11:45:00,62.13,62.13,62.05,62.07,10595.0,52.4874,52.4874,52.4198,52.4367,10595.0
2016-10-11 11:50:00,62.07,62.13,62.01,62.13,15777.0,52.4367,52.4874,52.386,52.4874,15777.0
2016-10-11 11:55:00,62.13,62.27,62.09,62.23,25114.0,52.4874,52.6056,52.4536,52.5718,25114.0
2016-10-11 12:00:00,62.23,62.23,62.15,62.15,15897.0,52.5718,52.5718,52.5043,52.5043,15897.0
2016-10-11 12:05:00,62.15,62.15,62.09,62.15,79483.0,52.5043,52.5043,52.4536,52.5043,79483.0
2016-10-11 12:10:00,62.15,62.23,62.13,62.21,28001.0,52.5043,52.5718,52.4874,52.5549,28001.0
2016-10-11 12:15:00,62.2,62.37,62.17,62.34,48767.0,52.5465,52.6901,52.5212,52.6648,48767.0
2016-10-11 12:20:00,62.33,62.37,62.31,62.32,20426.0,52.6563,52.6901,52.6394,52.6479,20426.0
2016-10-11 12:25:00,62.32,62.34,62.31,62.34,10041.0,52.6479,52.6648,52.6394,52.6648,10041.0
2016-10-11 12:30:00,62.34,62.34,62.28,62.3,18059.0,52.6648,52.6648,52.6141,52.631,18059.0
2016-10-11 12:35:00,62.3,62.43,62.27,62.4,88348.0,52.631,52.7408,52.6056,52.7155,88348.0
2016-10-11 12:40:00,62.39,62.44,62.37,62.42,20477.0,52.707,52.7493,52.6901,52.7324,20477.0
2016-10-11 12:45:00,62.41,62.48,62.37,62.37,23972.0,52.7239,52.783,52.6901,52.6901,23972.0
2016-10-11 12:50:00,62.37,62.39,62.34,62.34,58310.0,52.6901,52.707,52.6648,52.6648,58310.0
2016-10-11 12:55:00,62.34,62.36,62.29,62.35,32051.0,52.6648,52.6817,52.6225,52.6732,32051.0
2016-10-11 13:00:00,62.35,62.35,62.24,62.29,163553.0,52.6732,52.6732,52.5803,52.6225,163553.0
2016-10-11 13:05:00,62.29,62.29,62.2,62.24,26734.0,52.6225,52.6225,52.5465,52.5803,26734.0
2016-10-11 13:10:00,62.23,62.29,62.18,62.2,80316.0,52.5718,52.6225,52.5296,52.5465,80316.0
2016-10-11 13:15:00,62.21,62.23,62.13,62.22,51716.0,52.5549,52.5718,52.4874,52.5634,51716.0
2016-10-11 13:20:00,62.21,62.23,62.16,62.22,53489.0,52.5549,52.5718,52.5127,52.5634,53489.0
2016-10-11 13:25:00,62.22,62.22,62.18,62.18,18834.0,52.5634,52.5634,52.5296,52.5296,18834.0
2016-10-11 13:30:00,62.18,62.19,62.1,62.18,33984.0,52.5296,52.5381,52.462,52.5296,33984.0
2016-10-11 13:35:00,62.18,62.19,62.05,62.09,50925.0,52.5296,52.5381,52.4198,52.4536,50925.0
2016-10-11 13:40:00,62.08,62.11,62.03,62.03,7066.0,52.4451,52.4705,52.4029,52.4029,7066.0
2016-10-11 13:45:00,62.04,62.07,61.98,62.02,36461.0,52.4113,52.4367,52.3606,52.3944,36461.0
2016-10-11 13:50:00,62.01,62.08,61.81,61.89,146053.0,52.386,52.4451,52.217,52.2846,146053.0
2016-10-11 13:55:00,61.9,61.98,61.85,61.88,39396.0,52.2931,52.3606,52.2508,52.2762,39396.0
2016-10-11 14:00:00,61.88,61.94,61.87,61.93,25381.0,52.2762,52.3269,52.2677,52.3184,25381.0
2016-10-11 14:05:00,61.92,61.98,61.87,61.98,21498.0,52.31,52.3606,52.2677,52.3606,21498.0
2016-10-11 14:10:00,61.97,62.02,61.89,61.94,9832.0,52.3522,52.3944,52.2846,52.3269,9832.0
2016-10-11 14:15:00,61.92,61.92,61.69,61.72,44636.0,52.31,52.31,52.1157,52.141,44636.0
2016-10-11 14:20:00,61.71,61.8,61.64,61.8,22043.0,52.1325,52.2086,52.0734,52.2086,22043.0
2016-10-11 14:25:00,61.79,61.84,61.72,61.82,33777.0,52.2001,52.2424,52.141,52.2255,33777.0
2016-10-11 14:30:00,61.82,61.83,61.75,61.76,13061.0,52.2255,52.2339,52.1663,52.1748,13061.0
2016-10-11 14:35:00,61.75,61.83,61.74,61.8,14937.0,52.1663,52.2339,52.1579,52.2086,14937.0
2016-10-11 14:40:00,61.79,61.84,61.75,61.81,15915.0,52.2001,52.2424,52.1663,52.217,15915.0
2016-10-11 14:45:00,61.82,61.88,61.79,61.8,11485.0,52.2255,52.2762,52.2001,52.2086,11485.0
2016-10-11 14:50:00,61.79,61.8,61.7,61.77,16989.0,52.2001,52.2086,52.1241,52.1832,16989.0
2016-10-11 14:55:00,61.79,61.86,61.79,61.84,12109.0,52.2001,52.2593,52.2001,52.2424,12109.0
2016-10-11 15:00:00,61.82,61.92,61.8,61.87,12268.0,52.2255,52.31,52.2086,52.2677,12268.0
2016-10-11 15:05:00,61.86,61.9,61.81,61.88,14089.0,52.2593,52.2931,52.217,52.2762,14089.0
2016-10-11 15:10:00,61.89,61.96,61.88,61.94,26492.0,52.2846,52.3437,52.2762,52.3269,26492.0
2016-10-11 15:15:00,61.93,62.04,61.91,62.01,19490.0,52.3184,52.4113,52.3015,52.386,19490.0
2016-10-11 15:20:00,62.02,62.08,62.02,62.06,14556.0,52.3944,52.4451,52.3944,52.4282,14556.0
2016-10-11 15:25:00,62.06,62.1,62.04,62.1,21077.0,52.4282,52.462,52.4113,52.462,21077.0
2016-10-11 15:30:00,62.1,62.15,62.07,62.12,23684.0,52.462,52.5043,52.4367,52.4789,23684.0
2016-10-11 15:35:00,62.12,62.13,62.07,62.13,28667.0,52.4789,52.4874,52.4367,52.4874,28667.0
2016-10-11 15:40:00,62.12,62.17,62.08,62.12,36399.0,52.4789,52.5212,52.4451,52.4789,36399.0
2016-10-11 15:45:00,62.13,62.16,62.12,62.14,67312.0,52.4874,52.5127,52.4789,52.4958,67312.0
2016-10-11 15:50:00,62.15,62.15,62.11,62.11,49927.0,52.5043,52.5043,52.4705,52.4705,49927.0
2016-10-11 15:55:00,62.12,62.14,62.06,62.1,110215.0,52.4789,52.4958,52.4282,52.462,110215.0
2016-10-12 09:30:00,62.15,62.16,61.18,61.33,42080.0,52.5043,52.5127,51.6848,51.8115,42080.0
2016-10-12 09:35:00,61.39,61.63,61.36,61.43,21009.0,51.8622,52.065,51.8369,51.896,21009.0
2016-10-12 09:40:00,61.46,61.53,61.27,61.43,23739.0,51.9213,51.9805,51.7608,51.896,23739.0
2016-10-12 09:45:00,61.43,61.45,61.32,61.4,42463.0,51.896,51.9129,51.8031,51.8707,42463.0
2016-10-12 09:50:00,61.4,61.43,61.23,61.29,41132.0,51.8707,51.896,51.727,51.7777,41132.0
2016-10-12 09:55:00,61.3,61.33,61.15,61.23,51608.0,51.7862,51.8115,51.6595,51.727,51608.0
2016-10-12 10:00:00,61.25,61.3,61.18,61.29,22512.0,51.7439,51.7862,51.6848,51.7777,22512.0
2016-10-12 10:05:00,61.29,61.34,61.19,61.22,31181.0,51.7777,51.82,51.6933,51.7186,31181.0
2016-10-12 10:10:00,61.22,61.36,61.21,61.3,26567.0,51.7186,51.8369,51.7101,51.7862,26567.0
2016-10-12 10:15:00,61.28,61.31,61.16,61.2,28855.0,51.7693,51.7946,51.6679,51.7017,28855.0
2016-10-12 10:20:00,61.2,61.22,61.11,61.14,41673.0,51.7017,51.7186,51.6257,51.651,41673.0
2016-10-12 10:25:00,61.15,61.32,61.11,61.22,29306.0,51.6595,51.8031,51.6257,51.7186,29306.0
2016-10-12 10:30:00,61.22,61.36,61.21,61.35,19698.0,51.7186,51.8369,51.7101,51.8284,19698.0
2016-10-12 10:35:00,61.35,61.35,61.14,61.18,56854.0,51.8284,51.8284,51.651,51.6848,56854.0
2016-10-12 10:40:00,61.17,61.21,61.11,61.14,20875.0,51.6764,51.7101,51.6257,51.651,20875.0
2016-10-12 10:45:00,61.15,61.17,61.0,61.02,30631.0,51.6595,51.6764,51.5327,51.5496,30631.0
2016-10-12 10:50:00,61.02,61.05,60.97,61.03,26734.0,51.5496,51.575,51.5074,51.5581,26734.0
2016-10-12 10:55:00,61.02,61.08,61.01,61.05,18478.0,51.5496,51.6003,51.5412,51.575,18478.0
2016-10-12 11:00:00,61.06,61.17,61.06,61.17,23831.0,51.5834,51.6764,51.5834,51.6764,23831.0
2016-10-12 11:05:00,61.18,61.18,61.04,61.06,28555.0,51.6848,51.6848,51.5665,51.5834,28555.0
2016-10-12 11:10:00,61.06,61.06,60.96,60.99,20435.0,51.5834,51.5834,51.4989,51.5243,20435.0
2016-10-12 11:15:00,60.98,61.03,60.97,61.0,31063.0,51.5158,51.5581,51.5074,51.5327,31063.0
2016-10-12 11:20:00,60.98,61.02,60.94,60.96,18780.0,51.5158,51.5496,51.4821,51.4989,18780.0
2016-10-12 11:25:00,60.96,61.0,60.92,60.98,34691.0,51.4989,51.5327,51.4652,51.5158,34691.0
2016-10-12 11:30:00,60.98,61.06,60.98,61.02,33348.0,51.5158,51.5834,51.5158,51.5496,33348.0
2016-10-12 11:35:00,61.02,61.08,60.96,60.97,22483.0,51.5496,51.6003,51.4989,51.5074,22483.0
2016-10-12 11:40:00,60.97,61.0,60.92,60.93,13266.0,51.5074,51.5327,51.4652,51.4736,13266.0
2016-10-12 11:45:00,60.93,60.96,60.9,60.9,17395.0,51.4736,51.4989,51.4483,51.4483,17395.0
2016-10-12 11:50:00,60.91,60.92,60.84,60.88,21361.0,51.4567,51.4652,51.3976,51.4314,21361.0
2016-10-12 11:55:00,60.88,60.91,60.83,60.86,56340.0,51.4314,51.4567,51.3891,51.4145,56340.0
2016-10-12 12:00:00,60.86,60.87,60.78,60.78,27028.0,51.4145,51.4229,51.3469,51.3469,27028.0
2016-10-12 12:05:00,60.79,60.8,60.7,60.75,25226.0,51.3553,51.3638,51.2793,51.3215,25226.0
2016-10-12 12:10:00,60.76,60.79,60.73,60.78,17002.0,51.33,51.3553,51.3046,51.3469,17002.0
2016-10-12 12:15:00,60.78,60.78,60.73,60.74,6500.0,51.3469,51.3469,51.3046,51.3131,6500.0
2016-10-12 12:20:00,60.73,60.79,60.73,60.79,17565.0,51.3046,51.3553,51.3046,51.3553,17565.0
2016-10-12 12:25:00,60.8,60.83,60.8,60.82,14706.0,51.3638,51.3891,51.3638,51.3807,14706.0
2016-10-12 12:30:00,60.82,60.83,60.75,60.81,30497.0,51.3807,51.3891,51.3215,51.3722,30497.0
2016-10-12 12:35:00,60.82,60.92,60.82,60.89,24308.0,51.3807,51.4652,51.3807,51.4398,24308.0
2016-10-12 12:40:00,60.89,60.94,60.87,60.89,13419.0,51.4398,51.4821,51.4229,51.4398,13419.0
2016-10-12 12:45:00,60.9,60.97,60.9,60.92,10050.0,51.4483,51.5074,51.4483,51.4652,10050.0
2016-10-12 12:50:00,60.92,60.97,60.91,60.94,6326.0,51.4652,51.5074,51.4567,51.4821,6326.0
2016-10-12 12:55:00,60.94,60.97,60.92,60.92,18680.0,51.4821,51.5074,51.4652,51.4652,18680.0
2016-10-12 13:00:00,60.93,60.96,60.91,60.91,12097.0,51.4736,51.4989,51.4567,51.4567,12097.0
2016-10-12 13:05:00,60.9,60.99,60.9,60.99,15292.0,51.4483,51.5243,51.4483,51.5243,15292.0
2016-10-12 13:10:00,60.99,61.0,60.92,60.96,15941.0,51.5243,51.5327,51.4652,51.4989,15941.0
2016-10-12 13:15:00,60.96,61.02,60.96,60.98,30250.0,51.4989,51.5496,51.4989,51.5158,30250.0
2016-10-12 13:20:00,60.99,61.0,60.95,60.98,8695.0,51.5243,51.5327,51.4905,51.5158,8695.0
2016-10-12 13:25:00,60.98,61.14,60.98,61.11,21350.0,51.5158,51.651,51.5158,51.6257,21350.0
2016-10-12 13:30:00,61.12,61.12,61.03,61.03,12891.0,51.6341,51.6341,51.5581,51.5581,12891.0
2016-10-12 13:35:00,61.03,61.03,60.92,60.92,25352.0,51.5581,51.5581,51.4652,51.4652,25352.0
2016-10-12 13:40:00,60.93,60.97,60.9,60.92,20282.0,51.4736,51.5074,51.4483,51.4652,20282.0
2016-10-12 13:45:00,60.93,60.97,60.86,60.87,20555.0,51.4736,51.5074,51.4145,51.4229,20555.0
2016-10-12 13:50:00,60.87,60.92,60.86,60.88,15103.0,51.4229,51.4652,51.4145,51.4314,15103.0
2016-10-12 13:55:00,60.88,60.94,60.87,60.92,16465.0,51.4314,51.4821,51.4229,51.4652,16465.0
2016-10-12 14:00:00,60.92,60.96,60.79,60.83,35788.0,51.4652,51.4989,51.3553,51.3891,35788.0
2016-10-12 14:05:00,60.82,60.88,60.76,60.87,35462.0,51.3807,51.4314,51.33,51.4229,35462.0
2016-10-12 14:10:00,60.89,60.96,60.87,60.92,26426.0,51.4398,51.4989,51.4229,51.4652,26426.0
2016-10-12 14:15:00,60.92,60.95,60.89,60.89,22428.0,51.4652,51.4905,51.4398,51.4398,22428.0
2016-10-12 14:20:00,60.89,60.96,60.87,60.91,23960.0,51.4398,51.4989,51.4229,51.4567,23960.0
2016-10-12 14:25:00,60.92,60.92,60.81,60.85,27077.0,51.4652,51.4652,51.3722,51.406,27077.0
2016-10-12 14:30:00,60.85,60.93,60.82,60.87,24519.0,51.406,51.4736,51.3807,51.4229,24519.0
2016-10-12 14:35:00,60.87,60.92,60.87,60.92,23388.0,51.4229,51.4652,51.4229,51.4652,23388.0
2016-10-12 14:40:00,60.93,60.98,60.86,60.94,59586.0,51.4736,51.5158,51.4145,51.4821,59586.0
2016-10-12 14:45:00,60.93,61.0,60.9,61.0,45976.0,51.4736,51.5327,51.4483,51.5327,45976.0
2016-10-12 14:50:00,61.0,61.02,60.97,60.98,24531.0,51.5327,51.5496,51.5074,51.5158,24531.0
2016-10-12 14:55:00,60.98,61.04,60.97,61.01,30728.0,51.5158,51.5665,51.5074,51.5412,30728.0
2016-10-12 15:00:00,61.0,61.06,60.94,61.03,66835.0,51.5327,51.5834,51.4821,51.5581,66835.0
2016-10-12 15:05:00,61.03,61.04,61.0,61.01,45543.0,51.5581,51.5665,51.5327,51.5412,45543.0
2016-10-12 15:10:00,61.01,61.07,60.92,61.06,201557.0,51.5412,51.5919,51.4652,51.5834,201557.0
2016-10-12 15:15:00,61.05,61.06,60.99,61.04,28921.0,51.575,51.5834,51.5243,51.5665,28921.0
2016-10-12 15:20:00,61.04,61.06,61.01,61.04,46988.0,51.5665,51.5834,51.5412,51.5665,46988.0
2016-10-12 15:25:00,61.03,61.08,61.02,61.04,59814.0,51.5581,51.6003,51.5496,51.5665,59814.0
2016-10-12 15:30:00,61.04,61.1,61.03,61.04,70183.0,51.5665,51.6172,51.5581,51.5665,70183.0
2016-10-12 15:35:00,61.04,61.15,61.01,61.15,57834.0,51.5665,51.6595,51.5412,51.6595,57834.0
2016-10-12 15:40:00,61.14,61.26,61.13,61.21,73417.0,51.651,51.7524,51.6426,51.7101,73417.0
2016-10-12 15:45:00,61.21,61.25,61.19,61.2,58315.0,51.7101,51.7439,51.6933,51.7017,58315.0
2016-10-12 15:50:00,61.2,61.25,61.19,61.24,88101.0,51.7017,51.7439,51.6933,51.7355,88101.0
2016-10-12 15:55:00,61.24,61.25,61.16,61.19,155131.0,51.7355,51.7439,51.6679,51.6933,155131.0
2016-10-13 09:30:00,60.8,60.8,60.15,60.25,59469.0,51.3638,51.3638,50.8147,50.8991,59469.0
2016-10-13 09:35:00,60.25,60.3,60.01,60.3,22863.0,50.8991,50.9414,50.6964,50.9414,22863.0
2016-10-13 09:40:00,60.28,60.47,60.21,60.43,158752.0,50.9245,51.085,50.8654,51.0512,158752.0
2016-10-13 09:45:00,60.41,60.44,60.18,60.25,24620.0,51.0343,51.0597,50.84,50.8991,24620.0
2016-10-13 09:50:00,60.24,60.3,59.96,59.97,37151.0,50.8907,50.9414,50.6542,50.6626,37151.0
2016-10-13 09:55:00,59.97,60.0,59.81,59.9,36498.0,50.6626,50.6879,50.5274,50.6035,36498.0
2016-10-13 10:00:00,59.9,59.9,59.65,59.66,39126.0,50.6035,50.6035,50.3923,50.4007,39126.0
2016-10-13 10:05:00,59.66,59.73,59.64,59.69,64515.0,50.4007,50.4598,50.3838,50.4261,64515.0
2016-10-13 10:10:00,59.68,59.77,59.59,59.73,32655.0,50.4176,50.4936,50.3416,50.4598,32655.0
2016-10-13 10:15:00,59.73,59.8,59.64,59.68,39229.0,50.4598,50.519,50.3838,50.4176,39229.0
2016-10-13 10:20:00,59.69,59.83,59.69,59.82,23037.0,50.4261,50.5443,50.4261,50.5359,23037.0
2016-10-13 10:25:00,59.82,59.92,59.68,59.69,40241.0,50.5359,50.6204,50.4176,50.4261,40241.0
2016-10-13 10:30:00,59.69,59.87,59.54,59.87,36826.0,50.4261,50.5781,50.2993,50.5781,36826.0
2016-10-13 10:35:00,59.87,59.95,59.84,59.9,31125.0,50.5781,50.6457,50.5528,50.6035,31125.0
2016-10-13 10:40:00,59.9,59.95,59.83,59.86,21869.0,50.6035,50.6457,50.5443,50.5697,21869.0
2016-10-13 10:45:00,59.85,60.0,59.83,59.99,131445.0,50.5612,50.6879,50.5443,50.6795,131445.0
2016-10-13 10:50:00,59.99,60.08,59.98,60.04,96335.0,50.6795,50.7555,50.671,50.7217,96335.0
2016-10-13 10:55:00,60.03,60.19,60.0,60.17,32048.0,50.7133,50.8485,50.6879,50.8316,32048.0
2016-10-13 11:00:00,60.17,60.17,59.94,59.96,25776.0,50.8316,50.8316,50.6373,50.6542,25776.0
2016-10-13 11:05:00,59.96,60.05,59.95,60.02,17764.0,50.6542,50.7302,50.6457,50.7048,17764.0
2016-10-13 11:10:00,60.03,60.06,60.01,60.04,38158.0,50.7133,50.7386,50.6964,50.7217,38158.0
2016-10-13 11:15:00,60.04,60.06,60.0,60.05,86761.0,50.7217,50.7386,50.6879,50.7302,86761.0
2016-10-13 11:20:00,60.05,60.06,59.99,60.03,34466.0,50.7302,50.7386,50.6795,50.7133,34466.0
2016-10-13 11:25:00,60.03,60.06,59.98,60.01,50961.0,50.7133,50.7386,50.671,50.6964,50961.0
2016-10-13 11:30:00,60.01,60.07,59.98,60.03,28246.0,50.6964,50.7471,50.671,50.7133,28246.0
2016-10-13 11:35:00,60.01,60.08,59.99,60.05,36525.0,50.6964,50.7555,50.6795,50.7302,36525.0
2016-10-13 11:40:00,60.05,60.06,59.99,60.05,14804.0,50.7302,50.7386,50.6795,50.7302,14804.0
2016-10-13 11:45:00,60.05,60.06,60.01,60.05,32264.0,50.7302,50.7386,50.6964,50.7302,32264.0
2016-10-13 11:50:00,60.05,60.06,60.02,60.04,33896.0,50.7302,50.7386,50.7048,50.7217,33896.0
2016-10-13 11:55:00,60.03,60.06,60.01,60.05,25360.0,50.7133,50.7386,50.6964,50.7302,25360.0
2016-10-13 12:00:00,60.05,60.06,60.03,60.04,18217.0,50.7302,50.7386,50.7133,50.7217,18217.0
2016-10-13 12:05:00,60.04,60.26,60.04,60.26,47587.0,50.7217,50.9076,50.7217,50.9076,47587.0
2016-10-13 12:10:00,60.25,60.29,60.24,60.26,51710.0,50.8991,50.9329,50.8907,50.9076,51710.0
2016-10-13 12:15:00,60.27,60.35,60.24,60.27,22201.0,50.916,50.9836,50.8907,50.916,22201.0
2016-10-13 12:20:00,60.27,60.29,60.22,60.26,62016.0,50.916,50.9329,50.8738,50.9076,62016.0
2016-10-13 12:25:00,60.26,60.29,60.22,60.26,12329.0,50.9076,50.9329,50.8738,50.9076,12329.0
2016-10-13 12:30:00,60.26,60.3,60.24,60.3,24446.0,50.9076,50.9414,50.8907,50.9414,24446.0
2016-10-13 12:35:00,60.3,60.41,60.29,60.38,23232.0,50.9414,51.0343,50.9329,51.009,23232.0
2016-10-13 12:40:00,60.38,60.49,60.38,60.42,11690.0,51.009,51.1019,51.009,51.0428,11690.0
2016-10-13 12:45:00,60.43,60.44,60.36,60.39,68699.0,51.0512,51.0597,50.9921,51.0174,68699.0
2016-10-13 12:50:00,60.39,60.39,60.33,60.33,5764.0,51.0174,51.0174,50.9667,50.9667,5764.0
2016-10-13 12:55:00,60.33,60.36,60.32,60.36,6900.0,50.9667,50.9921,50.9583,50.9921,6900.0
2016-10-13 13:00:00,60.36,60.43,60.35,60.37,12789.0,50.9921,51.0512,50.9836,51.0005,12789.0
2016-10-13 13:05:00,60.37,60.38,60.34,60.35,7900.0,51.0005,51.009,50.9752,50.9836,7900.0
2016-10-13 13:10:00,60.37,60.45,60.35,60.38,31930.0,51.0005,51.0681,50.9836,51.009,31930.0
2016-10-13 13:15:00,60.39,60.43,60.38,60.42,13295.0,51.0174,51.0512,51.009,51.0428,13295.0
2016-10-13 13:20:00,60.41,60.46,60.41,60.44,9179.0,51.0343,51.0766,51.0343,51.0597,9179.0
2016-10-13 13:25:00,60.43,60.49,60.43,60.44,14594.0,51.0512,51.1019,51.0512,51.0597,14594.0
2016-10-13 13:30:00,60.44,60.45,60.4,60.41,12817.0,51.0597,51.0681,51.0259,51.0343,12817.0
2016-10-13 13:35:00,60.4,60.41,60.32,60.38,38849.0,51.0259,51.0343,50.9583,51.009,38849.0
2016-10-13 13:40:00,60.38,60.45,60.37,60.43,83883.0,51.009,51.0681,51.0005,51.0512,83883.0
2016-10-13 13:45:00,60.43,60.46,60.36,60.39,48948.0,51.0512,51.0766,50.9921,51.0174,48948.0
2016-10-13 13:50:00,60.39,60.54,60.39,60.51,23795.0,51.0174,51.1441,51.0174,51.1188,23795.0
2016-10-13 13:55:00,60.51,60.64,60.51,60.62,18171.0,51.1188,51.2286,51.1188,51.2117,18171.0
2016-10-13 14:00:00,60.61,60.73,60.58,60.73,16231.0,51.2033,51.3046,51.1779,51.3046,16231.0
2016-10-13 14:05:00,60.72,60.72,60.65,60.72,130235.0,51.2962,51.2962,51.2371,51.2962,130235.0
2016-10-13 14:10:00,60.72,60.76,60.7,60.72,22210.0,51.2962,51.33,51.2793,51.2962,22210.0
2016-10-13 14:15:00,60.72,60.72,60.61,60.61,10579.0,51.2962,51.2962,51.2033,51.2033,10579.0
2016-10-13 14:20:00,60.61,60.76,60.6,60.73,11680.0,51.2033,51.33,51.1948,51.3046,11680.0
2016-10-13 14:25:00,60.73,60.78,60.71,60.77,13125.0,51.3046,51.3469,51.2878,51.3384,13125.0
2016-10-13 14:30:00,60.77,60.82,60.74,60.79,20033.0,51.3384,51.3807,51.3131,51.3553,20033.0
2016-10-13 14:35:00,60.78,60.78,60.69,60.71,18218.0,51.3469,51.3469,51.2709,51.2878,18218.0
2016-10-13 14:40:00,60.72,60.72,60.65,60.66,66683.0,51.2962,51.2962,51.2371,51.2455,66683.0
2016-10-13 14:45:00,60.66,60.66,60.56,60.62,25507.0,51.2455,51.2455,51.161,51.2117,25507.0
2016-10-13 14:50:00,60.61,60.68,60.57,60.64,68306.0,51.2033,51.2624,51.1695,51.2286,68306.0
2016-10-13 14:55:00,60.63,60.71,60.6,60.7,23148.0,51.2202,51.2878,51.1948,51.2793,23148.0
2016-10-13 15:00:00,60.7,60.73,60.66,60.73,19630.0,51.2793,51.3046,51.2455,51.3046,19630.0
2016-10-13 15:05:00,60.73,60.78,60.71,60.78,21667.0,51.3046,51.3469,51.2878,51.3469,21667.0
2016-10-13 15:10:00,60.78,60.86,60.76,60.82,32466.0,51.3469,51.4145,51.33,51.3807,32466.0
2016-10-13 15:15:00,60.82,60.84,60.77,60.78,12248.0,51.3807,51.3976,51.3384,51.3469,12248.0
2016-10-13 15:20:00,60.78,60.79,60.74,60.76,15032.0,51.3469,51.3553,51.3131,51.33,15032.0
2016-10-13 15:25:00,60.76,60.76,60.65,60.65,17853.0,51.33,51.33,51.2371,51.2371,17853.0
2016-10-13 15:30:00,60.66,60.72,60.63,60.71,16834.0,51.2455,51.2962,51.2202,51.2878,16834.0
2016-10-13 15:35:00,60.71,60.74,60.67,60.7,22024.0,51.2878,51.3131,51.254,51.2793,22024.0
2016-10-13 15:40:00,60.69,60.74,60.67,60.72,35388.0,51.2709,51.3131,51.254,51.2962,35388.0
2016-10-13 15:45:00,60.71,60.74,60.68,60.68,64421.0,51.2878,51.3131,51.2624,51.2624,64421.0
2016-10-13 15:50:00,60.66,60.68,60.59,60.59,50179.0,51.2455,51.2624,51.1864,51.1864,50179.0
2016-10-13 15:55:00,60.59,60.72,60.52,60.71,198815.0,51.1864,51.2962,51.1272,51.2878,198815.0
2016-10-14 09:30:00,61.11,61.98,60.97,61.74,75368.0,51.6257,52.3606,51.5074,52.1579,75368.0
2016-10-14 09:35:00,61.73,61.99,61.65,61.98,45680.0,52.1494,52.3691,52.0819,52.3606,45680.0
2016-10-14 09:40:00,61.97,62.08,61.96,62.05,58831.0,52.3522,52.4451,52.3437,52.4198,58831.0
2016-10-14 09:45:00,62.07,62.3,62.06,62.19,47320.0,52.4367,52.631,52.4282,52.5381,47320.0
2016-10-14 09:50:00,62.22,62.23,62.05,62.15,20745.0,52.5634,52.5718,52.4198,52.5043,20745.0
2016-10-14 09:55:00,62.17,62.19,62.0,62.02,11880.0,52.5212,52.5381,52.3775,52.3944,11880.0
2016-10-14 10:00:00,62.0,62.1,61.95,62.02,31583.0,52.3775,52.462,52.3353,52.3944,31583.0
2016-10-14 10:05:00,62.05,62.2,62.02,62.06,63843.0,52.4198,52.5465,52.3944,52.4282,63843.0
2016-10-14 10:10:00,62.07,62.26,62.07,62.26,113891.0,52.4367,52.5972,52.4367,52.5972,113891.0
2016-10-14 10:15:00,62.26,62.4,62.24,62.39,61139.0,52.5972,52.7155,52.5803,52.707,61139.0
2016-10-14 10:20:00,62.39,62.49,62.37,62.49,77985.0,52.707,52.7915,52.6901,52.7915,77985.0
2016-10-14 10:25:00,62.5,62.52,62.29,62.38,78997.0,52.7999,52.8168,52.6225,52.6986,78997.0
2016-10-14 10:30:00,62.39,62.4,62.22,62.25,101425.0,52.707,52.7155,52.5634,52.5887,101425.0
2016-10-14 10:35:00,62.26,62.42,62.26,62.39,37193.0,52.5972,52.7324,52.5972,52.707,37193.0
2016-10-14 10:40:00,62.39,62.59,62.38,62.56,98863.0,52.707,52.876,52.6986,52.8506,98863.0
2016-10-14 10:45:00,62.55,62.71,62.51,62.59,108334.0,52.8422,52.9773,52.8084,52.876,108334.0
2016-10-14 10:50:00,62.58,62.6,62.48,62.55,74938.0,52.8675,52.8844,52.783,52.8422,74938.0
2016-10-14 10:55:00,62.54,62.66,62.5,62.65,71649.0,52.8337,52.9351,52.7999,52.9267,71649.0
2016-10-14 11:00:00,62.65,62.71,62.52,62.55,128841.0,52.9267,52.9773,52.8168,52.8422,128841.0
2016-10-14 11:05:00,62.55,62.56,62.44,62.45,137752.0,52.8422,52.8506,52.7493,52.7577,137752.0
2016-10-14 11:10:00,62.45,62.47,62.4,62.42,14932.0,52.7577,52.7746,52.7155,52.7324,14932.0
2016-10-14 11:15:00,62.42,62.48,62.37,62.47,20493.0,52.7324,52.783,52.6901,52.7746,20493.0
2016-10-14 11:20:00,62.47,62.52,62.43,62.48,18242.0,52.7746,52.8168,52.7408,52.783,18242.0
2016-10-14 11:25:00,62.49,62.49,62.37,62.39,22549.0,52.7915,52.7915,52.6901,52.707,22549.0
2016-10-14 11:30:00,62.35,62.37,62.25,62.3,39182.0,52.6732,52.6901,52.5887,52.631,39182.0
2016-10-14 11:35:00,62.3,62.34,62.29,62.31,12354.0,52.631,52.6648,52.6225,52.6394,12354.0
2016-10-14 11:40:00,62.31,62.31,62.24,62.26,14189.0,52.6394,52.6394,52.5803,52.5972,14189.0
2016-10-14 11:45:00,62.24,62.3,62.18,62.23,11604.0,52.5803,52.631,52.5296,52.5718,11604.0
2016-10-14 11:50:00,62.23,62.3,62.16,62.16,32033.0,52.5718,52.631,52.5127,52.5127,32033.0
2016-10-14 11:55:00,62.16,62.16,62.03,62.05,14383.0,52.5127,52.5127,52.4029,52.4198,14383.0
2016-10-14 12:00:00,62.04,62.11,62.02,62.1,7628.0,52.4113,52.4705,52.3944,52.462,7628.0
2016-10-14 12:05:00,62.09,62.16,62.06,62.1,6189.0,52.4536,52.5127,52.4282,52.462,6189.0
2016-10-14 12:10:00,62.1,62.14,62.05,62.12,14706.0,52.462,52.4958,52.4198,52.4789,14706.0
2016-10-14 12:15:00,62.12,62.13,61.89,61.93,31567.0,52.4789,52.4874,52.2846,52.3184,31567.0
2016-10-14 12:20:00,61.94,61.94,61.81,61.86,30433.0,52.3269,52.3269,52.217,52.2593,30433.0
2016-10-14 12:25:00,61.86,61.98,61.84,61.95,24857.0,52.2593,52.3606,52.2424,52.3353,24857.0
2016-10-14 12:30:00,61.94,62.04,61.93,62.01,10644.0,52.3269,52.4113,52.3184,52.386,10644.0
2016-10-14 12:35:00,62.0,62.01,61.95,61.99,19230.0,52.3775,52.386,52.3353,52.3691,19230.0
2016-10-14 12:40:00,61.98,62.05,61.93,62.01,18038.0,52.3606,52.4198,52.3184,52.386,18038.0
2016-10-14 12:45:00,62.02,62.06,61.99,62.04,29938.0,52.3944,52.4282,52.3691,52.4113,29938.0
2016-10-14 12:50:00,62.04,62.12,62.03,62.12,27373.0,52.4113,52.4789,52.4029,52.4789,27373.0
2016-10-14 12:55:00,62.12,62.13,62.09,62.11,14734.0,52.4789,52.4874,52.4536,52.4705,14734.0
2016-10-14 13:00:00,62.12,62.12,62.0,62.0,8400.0,52.4789,52.4789,52.3775,52.3775,8400.0
2016-10-14 13:05:00,62.01,62.16,61.99,62.13,16476.0,52.386,52.5127,52.3691,52.4874,16476.0
2016-10-14 13:10:00,62.12,62.12,62.03,62.06,7385.0,52.4789,52.4789,52.4029,52.4282,7385.0
2016-10-14 13:15:00,62.03,62.11,62.01,62.03,16018.0,52.4029,52.4705,52.386,52.4029,16018.0
2016-10-14 13:20:00,62.03,62.07,62.0,62.06,9072.0,52.4029,52.4367,52.3775,52.4282,9072.0
2016-10-14 13:25:00,62.07,62.18,62.02,62.15,45012.0,52.4367,52.5296,52.3944,52.5043,45012.0
2016-10-14 13:30:00,62.15,62.3,62.14,62.28,91944.0,52.5043,52.631,52.4958,52.6141,91944.0
2016-10-14 13:35:00,62.29,62.29,62.13,62.17,29103.0,52.6225,52.6225,52.4874,52.5212,29103.0
2016-10-14 13:40:00,62.15,62.18,62.13,62.18,21603.0,52.5043,52.5296,52.4874,52.5296,21603.0
2016-10-14 13:45:00,62.19,62.26,62.16,62.21,45880.0,52.5381,52.5972,52.5127,52.5549,45880.0
2016-10-14 13:50:00,62.21,62.22,62.1,62.13,39984.0,52.5549,52.5634,52.462,52.4874,39984.0
2016-10-14 13:55:00,62.14,62.2,62.13,62.16,27887.0,52.4958,52.5465,52.4874,52.5127,27887.0
2016-10-14 14:00:00,62.15,62.15,62.04,62.06,55063.0,52.5043,52.5043,52.4113,52.4282,55063.0
2016-10-14 14:05:00,62.07,62.09,61.96,61.99,34718.0,52.4367,52.4536,52.3437,52.3691,34718.0
2016-10-14 14:10:00,61.97,61.97,61.87,61.88,11902.0,52.3522,52.3522,52.2677,52.2762,11902.0
2016-10-14 14:15:00,61.87,61.97,61.85,61.95,19051.0,52.2677,52.3522,52.2508,52.3353,19051.0
2016-10-14 14:20:00,61.95,62.06,61.95,62.04,8717.0,52.3353,52.4282,52.3353,52.4113,8717.0
2016-10-14 14:25:00,62.02,62.04,61.93,62.02,28041.0,52.3944,52.4113,52.3184,52.3944,28041.0
2016-10-14 14:30:00,62.03,62.05,61.89,61.91,85298.0,52.4029,52.4198,52.2846,52.3015,85298.0
2016-10-14 14:35:00,61.91,61.94,61.88,61.91,7906.0,52.3015,52.3269,52.2762,52.3015,7906.0
2016-10-14 14:40:00,61.91,61.91,61.84,61.85,13875.0,52.3015,52.3015,52.2424,52.2508,13875.0
2016-10-14 14:45:00,61.84,61.86,61.8,61.85,10727.0,52.2424,52.2593,52.2086,52.2508,10727.0
2016-10-14 14:50:00,61.85,61.88,61.81,61.81,47523.0,52.2508,52.2762,52.217,52.217,47523.0
2016-10-14 14:55:00,61.81,61.87,61.76,61.78,23258.0,52.217,52.2677,52.1748,52.1917,23258.0
2016-10-14 15:00:00,61.78,61.85,61.78,61.83,12831.0,52.1917,52.2508,52.1917,52.2339,12831.0
2016-10-14 15:05:00,61.83,61.98,61.83,61.97,32822.0,52.2339,52.3606,52.2339,52.3522,32822.0
2016-10-14 15:10:00,61.98,62.02,61.97,62.02,43833.0,52.3606,52.3944,52.3522,52.3944,43833.0
2016-10-14 15:15:00,62.03,62.06,62.01,62.05,33324.0,52.4029,52.4282,52.386,52.4198,33324.0
2016-10-14 15:20:00,62.05,62.14,62.04,62.09,49807.0,52.4198,52.4958,52.4113,52.4536,49807.0
2016-10-14 15:25:00,62.07,62.1,62.07,62.09,25945.0,52.4367,52.462,52.4367,52.4536,25945.0
2016-10-14 15:30:00,62.08,62.16,62.08,62.09,37113.0,52.4451,52.5127,52.4451,52.4536,37113.0
2016-10-14 15:35:00,62.09,62.17,62.06,62.14,29136.0,52.4536,52.5212,52.4282,52.4958,29136.0
2016-10-14 15:40:00,62.15,62.16,62.08,62.09,26965.0,52.5043,52.5127,52.4451,52.4536,26965.0
2016-10-14 15:45:00,62.09,62.1,62.03,62.06,32558.0,52.4536,52.462,52.4029,52.4282,32558.0
2016-10-14 15:50:00,62.05,62.05,61.99,61.99,71607.0,52.4198,52.4198,52.3691,52.3691,71607.0
2016-10-14 15:55:00,61.99,62.11,61.94,62.06,229465.0,52.3691,52.4705,52.3269,52.4282,229465.0
2016-10-17 09:30:00,61.65,62.03,61.48,61.69,137868.0,52.0819,52.4029,51.9382,52.1157,137868.0
2016-10-17 09:35:00,61.63,61.85,61.61,61.79,25019.0,52.065,52.2508,52.0481,52.2001,25019.0
2016-10-17 09:40:00,61.78,61.93,61.71,61.75,23391.0,52.1917,52.3184,52.1325,52.1663,23391.0
2016-10-17 09:45:00,61.76,61.9,61.7,61.89,80450.0,52.1748,52.2931,52.1241,52.2846,80450.0
2016-10-17 09:50:00,61.89,62.07,61.8,61.8,160170.0,52.2846,52.4367,52.2086,52.2086,160170.0
2016-10-17 09:55:00,61.78,61.78,61.66,61.74,26300.0,52.1917,52.1917,52.0903,52.1579,26300.0
2016-10-17 10:00:00,61.75,61.96,61.74,61.89,25272.0,52.1663,52.3437,52.1579,52.2846,25272.0
2016-10-17 10:05:00,61.88,62.06,61.8,62.06,32703.0,52.2762,52.4282,52.2086,52.4282,32703.0
2016-10-17 10:10:00,62.06,62.13,62.03,62.05,17444.0,52.4282,52.4874,52.4029,52.4198,17444.0
2016-10-17 10:15:00,62.06,62.14,62.03,62.05,19523.0,52.4282,52.4958,52.4029,52.4198,19523.0
2016-10-17 10:20:00,62.04,62.23,62.0,62.23,24567.0,52.4113,52.5718,52.3775,52.5718,24567.0
2016-10-17 10:25:00,62.23,62.29,62.15,62.17,22815.0,52.5718,52.6225,52.5043,52.5212,22815.0
2016-10-17 10:30:00,62.17,62.19,62.12,62.13,15404.0,52.5212,52.5381,52.4789,52.4874,15404.0
2016-10-17 10:35:00,62.12,62.15,62.08,62.11,12202.0,52.4789,52.5043,52.4451,52.4705,12202.0
2016-10-17 10:40:00,62.1,62.13,62.05,62.06,12644.0,52.462,52.4874,52.4198,52.4282,12644.0
2016-10-17 10:45:00,62.05,62.06,61.97,62.02,10061.0,52.4198,52.4282,52.3522,52.3944,10061.0
2016-10-17 10:50:00,62.01,62.02,61.93,61.96,10720.0,52.386,52.3944,52.3184,52.3437,10720.0
2016-10-17 10:55:00,61.95,61.96,61.89,61.93,10402.0,52.3353,52.3437,52.2846,52.3184,10402.0
2016-10-17 11:00:00,61.93,61.94,61.88,61.92,10600.0,52.3184,52.3269,52.2762,52.31,10600.0
2016-10-17 11:05:00,61.93,61.97,61.89,61.92,11000.0,52.3184,52.3522,52.2846,52.31,11000.0
2016-10-17 11:10:00,61.9,61.98,61.88,61.9,15025.0,52.2931,52.3606,52.2762,52.2931,15025.0
2016-10-17 11:15:00,61.89,61.92,61.89,61.9,10489.0,52.2846,52.31,52.2846,52.2931,10489.0
2016-10-17 11:20:00,61.91,61.95,61.89,61.92,19163.0,52.3015,52.3353,52.2846,52.31,19163.0
2016-10-17 11:25:00,61.92,61.92,61.85,61.91,53829.0,52.31,52.31,52.2508,52.3015,53829.0
2016-10-17 11:30:00,61.9,61.92,61.86,61.86,20470.0,52.2931,52.31,52.2593,52.2593,20470.0
2016-10-17 11:35:00,61.86,61.89,61.83,61.86,16410.0,52.2593,52.2846,52.2339,52.2593,16410.0
2016-10-17 11:40:00,61.87,61.89,61.84,61.85,7876.0,52.2677,52.2846,52.2424,52.2508,7876.0
2016-10-17 11:45:00,61.84,61.86,61.72,61.72,9793.0,52.2424,52.2593,52.141,52.141,9793.0
2016-10-17 11:50:00,61.73,61.78,61.72,61.74,5516.0,52.1494,52.1917,52.141,52.1579,5516.0
2016-10-17 11:55:00,61.73,61.75,61.68,61.68,12877.0,52.1494,52.1663,52.1072,52.1072,12877.0
2016-10-17 12:00:00,61.7,61.72,61.7,61.7,8875.0,52.1241,52.141,52.1241,52.1241,8875.0
2016-10-17 12:05:00,61.7,61.73,61.61,61.63,10790.0,52.1241,52.1494,52.0481,52.065,10790.0
2016-10-17 12:10:00,61.64,61.67,61.57,61.67,18720.0,52.0734,52.0988,52.0143,52.0988,18720.0
2016-10-17 12:15:00,61.67,61.71,61.66,61.67,8942.0,52.0988,52.1325,52.0903,52.0988,8942.0
2016-10-17 12:20:00,61.68,61.72,61.66,61.66,8650.0,52.1072,52.141,52.0903,52.0903,8650.0
2016-10-17 12:25:00,61.65,61.66,61.57,61.59,7812.0,52.0819,52.0903,52.0143,52.0312,7812.0
2016-10-17 12:30:00,61.59,61.65,61.56,61.63,13240.0,52.0312,52.0819,52.0058,52.065,13240.0
2016-10-17 12:35:00,61.63,61.65,61.59,61.59,4100.0,52.065,52.0819,52.0312,52.0312,4100.0
2016-10-17 12:40:00,61.59,61.6,61.53,61.56,9700.0,52.0312,52.0396,51.9805,52.0058,9700.0
2016-10-17 12:45:00,61.54,61.55,61.47,61.52,11116.0,51.9889,51.9974,51.9298,51.972,11116.0
2016-10-17 12:50:00,61.52,61.54,61.47,61.47,6565.0,51.972,51.9889,51.9298,51.9298,6565.0
2016-10-17 12:55:00,61.48,61.54,61.46,61.47,10635.0,51.9382,51.9889,51.9213,51.9298,10635.0
2016-10-17 13:00:00,61.47,61.52,61.43,61.46,8848.0,51.9298,51.972,51.896,51.9213,8848.0
2016-10-17 13:05:00,61.48,61.52,61.46,61.49,6494.0,51.9382,51.972,51.9213,51.9467,6494.0
2016-10-17 13:10:00,61.49,61.49,61.45,61.46,8484.0,51.9467,51.9467,51.9129,51.9213,8484.0
2016-10-17 13:15:00,61.47,61.47,61.36,61.36,10708.0,51.9298,51.9298,51.8369,51.8369,10708.0
2016-10-17 13:20:00,61.36,61.44,61.36,61.41,14879.0,51.8369,51.9045,51.8369,51.8791,14879.0
2016-10-17 13:25:00,61.4,61.4,61.33,61.36,10233.0,51.8707,51.8707,51.8115,51.8369,10233.0
2016-10-17 13:30:00,61.35,61.4,61.34,61.38,16720.0,51.8284,51.8707,51.82,51.8538,16720.0
2016-10-17 13:35:00,61.39,61.44,61.38,61.43,18999.0,51.8622,51.9045,51.8538,51.896,18999.0
2016-10-17 13:40:00,61.42,61.47,61.41,61.43,12359.0,51.8876,51.9298,51.8791,51.896,12359.0
2016-10-17 13:45:00,61.43,61.46,61.41,61.41,9691.0,51.896,51.9213,51.8791,51.8791,9691.0
2016-10-17 13:50:00,61.41,61.44,61.4,61.43,15016.0,51.8791,51.9045,51.8707,51.896,15016.0
2016-10-17 13:55:00,61.43,61.46,61.41,61.42,11929.0,51.896,51.9213,51.8791,51.8876,11929.0
2016-10-17 14:00:00,61.43,61.5,61.42,61.49,9829.0,51.896,51.9551,51.8876,51.9467,9829.0
2016-10-17 14:05:00,61.48,61.49,61.43,61.45,9048.0,51.9382,51.9467,51.896,51.9129,9048.0
2016-10-17 14:10:00,61.45,61.49,61.45,61.49,9094.0,51.9129,51.9467,51.9129,51.9467,9094.0
2016-10-17 14:15:00,61.49,61.53,61.48,61.49,7119.0,51.9467,51.9805,51.9382,51.9467,7119.0
2016-10-17 14:20:00,61.49,61.51,61.44,61.44,9888.0,51.9467,51.9636,51.9045,51.9045,9888.0
2016-10-17 14:25:00,61.44,61.5,61.43,61.5,8418.0,51.9045,51.9551,51.896,51.9551,8418.0
2016-10-17 14:30:00,61.49,61.5,61.44,61.45,12873.0,51.9467,51.9551,51.9045,51.9129,12873.0
2016-10-17 14:35:00,61.45,61.51,61.45,61.5,10756.0,51.9129,51.9636,51.9129,51.9551,10756.0
2016-10-17 14:40:00,61.49,61.52,61.47,61.51,6621.0,51.9467,51.972,51.9298,51.9636,6621.0
2016-10-17 14:45:00,61.52,61.52,61.46,61.5,12641.0,51.972,51.972,51.9213,51.9551,12641.0
2016-10-17 14:50:00,61.5,61.55,61.49,61.5,7647.0,51.9551,51.9974,51.9467,51.9551,7647.0
2016-10-17 14:55:00,61.49,61.53,61.48,61.51,7100.0,51.9467,51.9805,51.9382,51.9636,7100.0
2016-10-17 15:00:00,61.52,61.54,61.51,61.54,9425.0,51.972,51.9889,51.9636,51.9889,9425.0
2016-10-17 15:05:00,61.53,61.55,61.49,61.5,10771.0,51.9805,51.9974,51.9467,51.9551,10771.0
2016-10-17 15:10:00,61.5,61.51,61.48,61.49,17883.0,51.9551,51.9636,51.9382,51.9467,17883.0
2016-10-17 15:15:00,61.48,61.52,61.48,61.51,8915.0,51.9382,51.972,51.9382,51.9636,8915.0
2016-10-17 15:20:00,61.51,61.52,61.5,61.51,16576.0,51.9636,51.972,51.9551,51.9636,16576.0
2016-10-17 15:25:00,61.51,61.61,61.49,61.6,42882.0,51.9636,52.0481,51.9467,52.0396,42882.0
2016-10-17 15:30:00,61.59,61.64,61.57,61.6,42272.0,52.0312,52.0734,52.0143,52.0396,42272.0
2016-10-17 15:35:00,61.6,61.65,61.59,61.6,29932.0,52.0396,52.0819,52.0312,52.0396,29932.0
2016-10-17 15:40:00,61.61,61.64,61.59,61.61,20855.0,52.0481,52.0734,52.0312,52.0481,20855.0
2016-10-17 15:45:00,61.61,61.64,61.55,61.55,43540.0,52.0481,52.0734,51.9974,51.9974,43540.0
2016-10-17 15:50:00,61.55,61.64,61.54,61.61,92096.0,51.9974,52.0734,51.9889,52.0481,92096.0
2016-10-17 15:55:00,61.62,61.71,61.58,61.71,219183.0,52.0565,52.1325,52.0227,52.1325,219183.0
2016-10-18 09:30:00,62.33,62.84,62.33,62.55,85937.0,52.6563,53.0872,52.6563,52.8422,85937.0
2016-10-18 09:35:00,62.51,62.58,62.31,62.49,49249.0,52.8084,52.8675,52.6394,52.7915,49249.0
2016-10-18 09:40:00,62.51,62.59,62.45,62.5,33982.0,52.8084,52.876,52.7577,52.7999,33982.0
2016-10-18 09:45:00,62.54,62.54,62.43,62.5,18417.0,52.8337,52.8337,52.7408,52.7999,18417.0
2016-10-18 09:50:00,62.5,62.56,62.32,62.39,25966.0,52.7999,52.8506,52.6479,52.707,25966.0
2016-10-18 09:55:00,62.41,62.53,62.41,62.49,15706.0,52.7239,52.8253,52.7239,52.7915,15706.0
2016-10-18 10:00:00,62.5,62.5,62.44,62.46,25142.0,52.7999,52.7999,52.7493,52.7661,25142.0
2016-10-18 10:05:00,62.45,62.5,62.4,62.41,19973.0,52.7577,52.7999,52.7155,52.7239,19973.0
2016-10-18 10:10:00,62.37,62.6,62.37,62.56,19903.0,52.6901,52.8844,52.6901,52.8506,19903.0
2016-10-18 10:15:00,62.59,62.65,62.52,62.55,17066.0,52.876,52.9267,52.8168,52.8422,17066.0
2016-10-18 10:20:00,62.54,62.54,62.36,62.4,7185.0,52.8337,52.8337,52.6817,52.7155,7185.0
2016-10-18 10:25:00,62.4,62.4,62.35,62.38,10349.0,52.7155,52.7155,52.6732,52.6986,10349.0
2016-10-18 10:30:00,62.38,62.44,62.38,62.43,7723.0,52.6986,52.7493,52.6986,52.7408,7723.0
2016-10-18 10:35:00,62.42,62.48,62.36,62.48,113434.0,52.7324,52.783,52.6817,52.783,113434.0
2016-10-18 10:40:00,62.49,62.55,62.48,62.54,12672.0,52.7915,52.8422,52.783,52.8337,12672.0
2016-10-18 10:45:00,62.55,62.61,62.53,62.61,18566.0,52.8422,52.8929,52.8253,52.8929,18566.0
2016-10-18 10:50:00,62.61,62.61,62.56,62.59,19984.0,52.8929,52.8929,52.8506,52.876,19984.0
2016-10-18 10:55:00,62.59,62.61,62.53,62.56,19708.0,52.876,52.8929,52.8253,52.8506,19708.0
2016-10-18 11:00:00,62.57,62.58,62.51,62.52,22014.0,52.8591,52.8675,52.8084,52.8168,22014.0
2016-10-18 11:05:00,62.51,62.53,62.49,62.52,11532.0,52.8084,52.8253,52.7915,52.8168,11532.0
2016-10-18 11:10:00,62.52,62.53,62.44,62.48,16673.0,52.8168,52.8253,52.7493,52.783,16673.0
2016-10-18 11:15:00,62.48,62.5,62.46,62.48,21211.0,52.783,52.7999,52.7661,52.783,21211.0
2016-10-18 11:20:00,62.48,62.5,62.46,62.5,7100.0,52.783,52.7999,52.7661,52.7999,7100.0
2016-10-18 11:25:00,62.5,62.53,62.5,62.51,9940.0,52.7999,52.8253,52.7999,52.8084,9940.0
2016-10-18 11:30:00,62.54,62.56,62.51,62.51,9972.0,52.8337,52.8506,52.8084,52.8084,9972.0
2016-10-18 11:35:00,62.51,62.51,62.46,62.48,5711.0,52.8084,52.8084,52.7661,52.783,5711.0
2016-10-18 11:40:00,62.49,62.49,62.41,62.42,14735.0,52.7915,52.7915,52.7239,52.7324,14735.0
2016-10-18 11:45:00,62.42,62.43,62.38,62.42,5041.0,52.7324,52.7408,52.6986,52.7324,5041.0
2016-10-18 11:50:00,62.41,62.46,62.37,62.46,13669.0,52.7239,52.7661,52.6901,52.7661,13669.0
2016-10-18 11:55:00,62.46,62.46,62.43,62.44,4928.0,52.7661,52.7661,52.7408,52.7493,4928.0
2016-10-18 12:00:00,62.46,62.47,62.43,62.44,11331.0,52.7661,52.7746,52.7408,52.7493,11331.0
2016-10-18 12:05:00,62.44,62.46,62.38,62.42,19234.0,52.7493,52.7661,52.6986,52.7324,19234.0
2016-10-18 12:10:00,62.42,62.51,62.42,62.51,11150.0,52.7324,52.8084,52.7324,52.8084,11150.0
2016-10-18 12:15:00,62.49,62.51,62.47,62.47,4571.0,52.7915,52.8084,52.7746,52.7746,4571.0
2016-10-18 12:20:00,62.46,62.5,62.44,62.5,22984.0,52.7661,52.7999,52.7493,52.7999,22984.0
2016-10-18 12:25:00,62.49,62.53,62.46,62.53,11793.0,52.7915,52.8253,52.7661,52.8253,11793.0
2016-10-18 12:30:00,62.53,62.54,62.47,62.5,12251.0,52.8253,52.8337,52.7746,52.7999,12251.0
2016-10-18 12:35:00,62.49,62.52,62.48,62.5,9360.0,52.7915,52.8168,52.783,52.7999,9360.0
2016-10-18 12:40:00,62.5,62.52,62.47,62.49,8144.0,52.7999,52.8168,52.7746,52.7915,8144.0
2016-10-18 12:45:00,62.49,62.5,62.47,62.49,16043.0,52.7915,52.7999,52.7746,52.7915,16043.0
2016-10-18 12:50:00,62.49,62.51,62.49,62.5,11084.0,52.7915,52.8084,52.7915,52.7999,11084.0
2016-10-18 12:55:00,62.5,62.52,62.47,62.49,19758.0,52.7999,52.8168,52.7746,52.7915,19758.0
2016-10-18 13:00:00,62.5,62.5,62.48,62.5,3975.0,52.7999,52.7999,52.783,52.7999,3975.0
2016-10-18 13:05:00,62.5,62.53,62.47,62.49,5172.0,52.7999,52.8253,52.7746,52.7915,5172.0
2016-10-18 13:10:00,62.5,62.52,62.47,62.5,16302.0,52.7999,52.8168,52.7746,52.7999,16302.0
2016-10-18 13:15:00,62.5,62.53,62.48,62.48,10114.0,52.7999,52.8253,52.783,52.783,10114.0
2016-10-18 13:20:00,62.49,62.53,62.48,62.52,8221.0,52.7915,52.8253,52.783,52.8168,8221.0
2016-10-18 13:25:00,62.52,62.56,62.52,62.55,22765.0,52.8168,52.8506,52.8168,52.8422,22765.0
2016-10-18 13:30:00,62.54,62.55,62.45,62.5,25623.0,52.8337,52.8422,52.7577,52.7999,25623.0
2016-10-18 13:35:00,62.49,62.51,62.49,62.51,11984.0,52.7915,52.8084,52.7915,52.8084,11984.0
2016-10-18 13:40:00,62.51,62.53,62.44,62.46,15220.0,52.8084,52.8253,52.7493,52.7661,15220.0
2016-10-18 13:45:00,62.45,62.45,62.4,62.42,11210.0,52.7577,52.7577,52.7155,52.7324,11210.0
2016-10-18 13:50:00,62.4,62.41,62.38,62.39,8100.0,52.7155,52.7239,52.6986,52.707,8100.0
2016-10-18 13:55:00,62.39,62.42,62.37,62.4,39121.0,52.707,52.7324,52.6901,52.7155,39121.0
2016-10-18 14:00:00,62.38,62.4,62.38,62.38,17059.0,52.6986,52.7155,52.6986,52.6986,17059.0
2016-10-18 14:05:00,62.38,62.4,62.34,62.35,37820.0,52.6986,52.7155,52.6648,52.6732,37820.0
2016-10-18 14:10:00,62.36,62.4,62.35,62.39,41671.0,52.6817,52.7155,52.6732,52.707,41671.0
2016-10-18 14:15:00,62.38,62.38,62.29,62.34,30343.0,52.6986,52.6986,52.6225,52.6648,30343.0
2016-10-18 14:20:00,62.34,62.37,62.33,62.34,13515.0,52.6648,52.6901,52.6563,52.6648,13515.0
2016-10-18 14:25:00,62.34,62.4,62.34,62.38,12367.0,52.6648,52.7155,52.6648,52.6986,12367.0
2016-10-18 14:30:00,62.39,62.4,62.37,62.39,16281.0,52.707,52.7155,52.6901,52.707,16281.0
2016-10-18 14:35:00,62.38,62.4,62.37,62.4,20747.0,52.6986,52.7155,52.6901,52.7155,20747.0
2016-10-18 14:40:00,62.4,62.41,62.38,62.4,12120.0,52.7155,52.7239,52.6986,52.7155,12120.0
2016-10-18 14:45:00,62.4,62.41,62.34,62.35,61394.0,52.7155,52.7239,52.6648,52.6732,61394.0
2016-10-18 14:50:00,62.37,62.38,62.31,62.35,13169.0,52.6901,52.6986,52.6394,52.6732,13169.0
2016-10-18 14:55:00,62.36,62.36,62.33,62.35,11932.0,52.6817,52.6817,52.6563,52.6732,11932.0
2016-10-18 15:00:00,62.35,62.36,62.29,62.29,58659.0,52.6732,52.6817,52.6225,52.6225,58659.0
2016-10-18 15:05:00,62.3,62.3,62.22,62.24,16308.0,52.631,52.631,52.5634,52.5803,16308.0
2016-10-18 15:10:00,62.24,62.27,62.21,62.25,28549.0,52.5803,52.6056,52.5549,52.5887,28549.0
2016-10-18 15:15:00,62.26,62.26,62.21,62.23,34614.0,52.5972,52.5972,52.5549,52.5718,34614.0
2016-10-18 15:20:00,62.24,62.25,62.21,62.24,31569.0,52.5803,52.5887,52.5549,52.5803,31569.0
2016-10-18 15:25:00,62.25,62.26,62.2,62.22,50350.0,52.5887,52.5972,52.5465,52.5634,50350.0
2016-10-18 15:30:00,62.23,62.24,62.19,62.21,35078.0,52.5718,52.5803,52.5381,52.5549,35078.0
2016-10-18 15:35:00,62.21,62.25,62.21,62.21,79921.0,52.5549,52.5887,52.5549,52.5549,79921.0
2016-10-18 15:40:00,62.21,62.22,62.12,62.12,32395.0,52.5549,52.5634,52.4789,52.4789,32395.0
2016-10-18 15:45:00,62.12,62.17,62.1,62.11,57901.0,52.4789,52.5212,52.462,52.4705,57901.0
2016-10-18 15:50:00,62.1,62.12,62.02,62.1,139636.0,52.462,52.4789,52.3944,52.462,139636.0
2016-10-18 15:55:00,62.09,62.2,62.06,62.14,210932.0,52.4536,52.5465,52.4282,52.4958,210932.0
2016-10-19 09:30:00,61.84,61.85,61.52,61.65,34129.0,52.2424,52.2508,51.972,52.0819,34129.0
2016-10-19 09:35:00,61.65,61.68,61.36,61.43,12173.0,52.0819,52.1072,51.8369,51.896,12173.0
2016-10-19 09:40:00,61.46,61.48,61.27,61.35,31369.0,51.9213,51.9382,51.7608,51.8284,31369.0
2016-10-19 09:45:00,61.3,61.57,61.27,61.54,48049.0,51.7862,52.0143,51.7608,51.9889,48049.0
2016-10-19 09:50:00,61.54,61.73,61.54,61.57,35963.0,51.9889,52.1494,51.9889,52.0143,35963.0
2016-10-19 09:55:00,61.56,61.75,61.45,61.75,18944.0,52.0058,52.1663,51.9129,52.1663,18944.0
2016-10-19 10:00:00,61.74,61.78,61.58,61.6,11620.0,52.1579,52.1917,52.0227,52.0396,11620.0
2016-10-19 10:05:00,61.6,61.66,61.53,61.62,14782.0,52.0396,52.0903,51.9805,52.0565,14782.0
2016-10-19 10:10:00,61.65,61.67,61.57,61.6,30207.0,52.0819,52.0988,52.0143,52.0396,30207.0
2016-10-19 10:15:00,61.6,61.64,61.48,61.52,28194.0,52.0396,52.0734,51.9382,51.972,28194.0
2016-10-19 10:20:00,61.53,61.61,61.51,61.61,18462.0,51.9805,52.0481,51.9636,52.0481,18462.0
2016-10-19 10:25:00,61.6,61.72,61.59,61.66,16288.0,52.0396,52.141,52.0312,52.0903,16288.0
2016-10-19 10:30:00,61.67,61.74,61.59,61.59,10354.0,52.0988,52.1579,52.0312,52.0312,10354.0
2016-10-19 10:35:00,61.6,61.64,61.56,61.61,12847.0,52.0396,52.0734,52.0058,52.0481,12847.0
2016-10-19 10:40:00,61.61,61.68,61.61,61.62,19711.0,52.0481,52.1072,52.0481,52.0565,19711.0
2016-10-19 10:45:00,61.62,61.64,61.58,61.63,31869.0,52.0565,52.0734,52.0227,52.065,31869.0
2016-10-19 10:50:00,61.65,61.68,61.61,61.61,10734.0,52.0819,52.1072,52.0481,52.0481,10734.0
2016-10-19 10:55:00,61.62,61.68,61.61,61.67,7988.0,52.0565,52.1072,52.0481,52.0988,7988.0
2016-10-19 11:00:00,61.68,61.69,61.65,61.66,4760.0,52.1072,52.1157,52.0819,52.0903,4760.0
2016-10-19 11:05:00,61.65,61.69,61.63,61.64,6800.0,52.0819,52.1157,52.065,52.0734,6800.0
2016-10-19 11:10:00,61.64,61.68,61.63,61.65,7356.0,52.0734,52.1072,52.065,52.0819,7356.0
2016-10-19 11:15:00,61.68,61.73,61.67,61.73,10703.0,52.1072,52.1494,52.0988,52.1494,10703.0
2016-10-19 11:20:00,61.71,61.78,61.71,61.77,3867.0,52.1325,52.1917,52.1325,52.1832,3867.0
2016-10-19 11:25:00,61.78,61.86,61.75,61.82,5521.0,52.1917,52.2593,52.1663,52.2255,5521.0
2016-10-19 11:30:00,61.84,61.87,61.82,61.83,5022.0,52.2424,52.2677,52.2255,52.2339,5022.0
2016-10-19 11:35:00,61.8,61.81,61.77,61.78,5088.0,52.2086,52.217,52.1832,52.1917,5088.0
2016-10-19 11:40:00,61.79,61.85,61.78,61.82,4881.0,52.2001,52.2508,52.1917,52.2255,4881.0
2016-10-19 11:45:00,61.83,61.9,61.79,61.83,5366.0,52.2339,52.2931,52.2001,52.2339,5366.0
2016-10-19 11:50:00,61.82,61.88,61.81,61.81,10532.0,52.2255,52.2762,52.217,52.217,10532.0
2016-10-19 11:55:00,61.82,61.84,61.81,61.82,4000.0,52.2255,52.2424,52.217,52.2255,4000.0
2016-10-19 12:00:00,61.83,61.89,61.83,61.85,3330.0,52.2339,52.2846,52.2339,52.2508,3330.0
2016-10-19 12:05:00,61.86,61.86,61.8,61.84,3488.0,52.2593,52.2593,52.2086,52.2424,3488.0
2016-10-19 12:10:00,61.85,61.87,61.81,61.85,4165.0,52.2508,52.2677,52.217,52.2508,4165.0
2016-10-19 12:15:00,61.85,61.89,61.83,61.83,3300.0,52.2508,52.2846,52.2339,52.2339,3300.0
2016-10-19 12:20:00,61.83,61.9,61.83,61.9,3805.0,52.2339,52.2931,52.2339,52.2931,3805.0
2016-10-19 12:25:00,61.9,61.9,61.85,61.88,4800.0,52.2931,52.2931,52.2508,52.2762,4800.0
2016-10-19 12:30:00,61.87,61.89,61.86,61.89,4081.0,52.2677,52.2846,52.2593,52.2846,4081.0
2016-10-19 12:35:00,61.89,61.89,61.86,61.89,5050.0,52.2846,52.2846,52.2593,52.2846,5050.0
2016-10-19 12:40:00,61.88,61.91,61.86,61.87,11814.0,52.2762,52.3015,52.2593,52.2677,11814.0
2016-10-19 12:45:00,61.87,61.9,61.86,61.88,3242.0,52.2677,52.2931,52.2593,52.2762,3242.0
2016-10-19 12:50:00,61.87,61.94,61.85,61.94,5888.0,52.2677,52.3269,52.2508,52.3269,5888.0
2016-10-19 12:55:00,61.93,61.93,61.88,61.9,8482.0,52.3184,52.3184,52.2762,52.2931,8482.0
2016-10-19 13:00:00,61.89,61.9,61.85,61.88,3071.0,52.2846,52.2931,52.2508,52.2762,3071.0
2016-10-19 13:05:00,61.89,61.91,61.86,61.87,4090.0,52.2846,52.3015,52.2593,52.2677,4090.0
2016-10-19 13:10:00,61.87,61.87,61.79,61.8,4353.0,52.2677,52.2677,52.2001,52.2086,4353.0
2016-10-19 13:15:00,61.81,61.88,61.79,61.88,7453.0,52.217,52.2762,52.2001,52.2762,7453.0
2016-10-19 13:20:00,61.88,61.93,61.87,61.89,11074.0,52.2762,52.3184,52.2677,52.2846,11074.0
2016-10-19 13:25:00,61.88,61.88,61.84,61.84,6400.0,52.2762,52.2762,52.2424,52.2424,6400.0
2016-10-19 13:30:00,61.84,61.85,61.82,61.83,4700.0,52.2424,52.2508,52.2255,52.2339,4700.0
2016-10-19 13:35:00,61.83,61.85,61.78,61.82,9075.0,52.2339,52.2508,52.1917,52.2255,9075.0
2016-10-19 13:40:00,61.83,61.87,61.83,61.86,4998.0,52.2339,52.2677,52.2339,52.2593,4998.0
2016-10-19 13:45:00,61.87,61.87,61.84,61.84,4283.0,52.2677,52.2677,52.2424,52.2424,4283.0
2016-10-19 13:50:00,61.84,61.85,61.8,61.83,3504.0,52.2424,52.2508,52.2086,52.2339,3504.0
2016-10-19 13:55:00,61.82,61.86,61.82,61.85,3500.0,52.2255,52.2593,52.2255,52.2508,3500.0
2016-10-19 14:00:00,61.84,61.95,61.84,61.9,8791.0,52.2424,52.3353,52.2424,52.2931,8791.0
2016-10-19 14:05:00,61.9,61.93,61.88,61.89,8456.0,52.2931,52.3184,52.2762,52.2846,8456.0
2016-10-19 14:10:00,61.9,61.92,61.89,61.92,5341.0,52.2931,52.31,52.2846,52.31,5341.0
2016-10-19 14:15:00,61.93,61.98,61.92,61.94,8396.0,52.3184,52.3606,52.31,52.3269,8396.0
2016-10-19 14:20:00,61.94,61.98,61.92,61.92,10116.0,52.3269,52.3606,52.31,52.31,10116.0
2016-10-19 14:25:00,61.92,61.96,61.91,61.94,14477.0,52.31,52.3437,52.3015,52.3269,14477.0
2016-10-19 14:30:00,61.94,61.97,61.92,61.94,10242.0,52.3269,52.3522,52.31,52.3269,10242.0
2016-10-19 14:35:00,61.96,61.96,61.94,61.95,5308.0,52.3437,52.3437,52.3269,52.3353,5308.0
2016-10-19 14:40:00,61.96,61.98,61.94,61.96,9917.0,52.3437,52.3606,52.3269,52.3437,9917.0
2016-10-19 14:45:00,61.97,62.0,61.96,61.98,5692.0,52.3522,52.3775,52.3437,52.3606,5692.0
2016-10-19 14:50:00,61.98,62.02,61.94,61.96,18116.0,52.3606,52.3944,52.3269,52.3437,18116.0
2016-10-19 14:55:00,61.95,62.01,61.94,61.97,12500.0,52.3353,52.386,52.3269,52.3522,12500.0
2016-10-19 15:00:00,61.98,62.03,61.98,62.01,10655.0,52.3606,52.4029,52.3606,52.386,10655.0
2016-10-19 15:05:00,62.02,62.03,61.99,62.01,11123.0,52.3944,52.4029,52.3691,52.386,11123.0
2016-10-19 15:10:00,62.01,62.05,62.01,62.02,10687.0,52.386,52.4198,52.386,52.3944,10687.0
2016-10-19 15:15:00,62.01,62.06,62.0,62.04,11034.0,52.386,52.4282,52.3775,52.4113,11034.0
2016-10-19 15:20:00,62.05,62.07,62.04,62.04,8360.0,52.4198,52.4367,52.4113,52.4113,8360.0
2016-10-19 15:25:00,62.04,62.04,62.01,62.02,6048.0,52.4113,52.4113,52.386,52.3944,6048.0
2016-10-19 15:30:00,62.02,62.02,61.96,61.97,23149.0,52.3944,52.3944,52.3437,52.3522,23149.0
2016-10-19 15:35:00,61.97,62.02,61.97,62.01,17495.0,52.3522,52.3944,52.3522,52.386,17495.0
2016-10-19 15:40:00,62.02,62.05,62.0,62.02,27569.0,52.3944,52.4198,52.3775,52.3944,27569.0
2016-10-19 15:45:00,62.01,62.03,62.0,62.01,35262.0,52.386,52.4029,52.3775,52.386,35262.0
2016-10-19 15:50:00,62.02,62.03,62.0,62.01,23771.0,52.3944,52.4029,52.3775,52.386,23771.0
2016-10-19 15:55:00,62.02,62.02,61.9,61.91,98699.0,52.3944,52.3944,52.2931,52.3015,98699.0
2016-10-20 09:30:00,62.28,62.34,61.71,62.25,56914.0,52.6141,52.6648,52.1325,52.5887,56914.0
2016-10-20 09:35:00,62.25,62.28,61.85,61.91,38751.0,52.5887,52.6141,52.2508,52.3015,38751.0
2016-10-20 09:40:00,61.93,62.28,61.93,62.28,28413.0,52.3184,52.6141,52.3184,52.6141,28413.0
2016-10-20 09:45:00,62.25,62.41,62.21,62.35,39400.0,52.5887,52.7239,52.5549,52.6732,39400.0
2016-10-20 09:50:00,62.35,62.37,62.28,62.34,28795.0,52.6732,52.6901,52.6141,52.6648,28795.0
2016-10-20 09:55:00,62.34,62.37,62.07,62.1,31215.0,52.6648,52.6901,52.4367,52.462,31215.0
2016-10-20 10:00:00,62.11,62.24,62.1,62.23,20633.0,52.4705,52.5803,52.462,52.5718,20633.0
2016-10-20 10:05:00,62.23,62.32,62.22,62.28,26039.0,52.5718,52.6479,52.5634,52.6141,26039.0
2016-10-20 10:10:00,62.28,62.41,62.28,62.33,23920.0,52.6141,52.7239,52.6141,52.6563,23920.0
2016-10-20 10:15:00,62.32,62.34,62.2,62.21,17735.0,52.6479,52.6648,52.5465,52.5549,17735.0
2016-10-20 10:20:00,62.23,62.26,62.13,62.13,19125.0,52.5718,52.5972,52.4874,52.4874,19125.0
2016-10-20 10:25:00,62.13,62.19,62.11,62.18,35052.0,52.4874,52.5381,52.4705,52.5296,35052.0
2016-10-20 10:30:00,62.18,62.18,61.9,61.91,47561.0,52.5296,52.5296,52.2931,52.3015,47561.0
2016-10-20 10:35:00,61.9,61.9,61.67,61.69,29826.0,52.2931,52.2931,52.0988,52.1157,29826.0
2016-10-20 10:40:00,61.69,61.79,61.68,61.74,17587.0,52.1157,52.2001,52.1072,52.1579,17587.0
2016-10-20 10:45:00,61.73,61.88,61.69,61.88,16691.0,52.1494,52.2762,52.1157,52.2762,16691.0
2016-10-20 10:50:00,61.9,61.95,61.89,61.94,72143.0,52.2931,52.3353,52.2846,52.3269,72143.0
2016-10-20 10:55:00,61.93,62.08,61.91,62.05,54139.0,52.3184,52.4451,52.3015,52.4198,54139.0
2016-10-20 11:00:00,62.04,62.14,62.04,62.14,20893.0,52.4113,52.4958,52.4113,52.4958,20893.0
2016-10-20 11:05:00,62.14,62.24,62.12,62.24,58117.0,52.4958,52.5803,52.4789,52.5803,58117.0
2016-10-20 11:10:00,62.24,62.36,62.22,62.36,43763.0,52.5803,52.6817,52.5634,52.6817,43763.0
2016-10-20 11:15:00,62.35,62.53,62.33,62.51,51222.0,52.6732,52.8253,52.6563,52.8084,51222.0
2016-10-20 11:20:00,62.5,62.53,62.44,62.45,40115.0,52.7999,52.8253,52.7493,52.7577,40115.0
2016-10-20 11:25:00,62.44,62.55,62.44,62.48,37737.0,52.7493,52.8422,52.7493,52.783,37737.0
2016-10-20 11:30:00,62.48,62.55,62.43,62.55,36412.0,52.783,52.8422,52.7408,52.8422,36412.0
2016-10-20 11:35:00,62.55,62.56,62.44,62.46,39561.0,52.8422,52.8506,52.7493,52.7661,39561.0
2016-10-20 11:40:00,62.44,62.55,62.44,62.55,25877.0,52.7493,52.8422,52.7493,52.8422,25877.0
2016-10-20 11:45:00,62.54,62.68,62.53,62.68,21521.0,52.8337,52.952,52.8253,52.952,21521.0
2016-10-20 11:50:00,62.66,62.66,62.59,62.63,38328.0,52.9351,52.9351,52.876,52.9098,38328.0
2016-10-20 11:55:00,62.63,62.75,62.61,62.75,27529.0,52.9098,53.0111,52.8929,53.0111,27529.0
2016-10-20 12:00:00,62.74,62.88,62.71,62.88,40726.0,53.0027,53.121,52.9773,53.121,40726.0
2016-10-20 12:05:00,62.87,62.91,62.84,62.87,24316.0,53.1125,53.1463,53.0872,53.1125,24316.0
2016-10-20 12:10:00,62.86,62.91,62.84,62.88,23700.0,53.1041,53.1463,53.0872,53.121,23700.0
2016-10-20 12:15:00,62.88,62.92,62.87,62.88,23131.0,53.121,53.1548,53.1125,53.121,23131.0
2016-10-20 12:20:00,62.89,62.9,62.87,62.89,23921.0,53.1294,53.1379,53.1125,53.1294,23921.0
2016-10-20 12:25:00,62.89,62.92,62.84,62.87,27517.0,53.1294,53.1548,53.0872,53.1125,27517.0
2016-10-20 12:30:00,62.88,62.88,62.81,62.85,16401.0,53.121,53.121,53.0618,53.0956,16401.0
2016-10-20 12:35:00,62.85,62.97,62.85,62.97,30569.0,53.0956,53.197,53.0956,53.197,30569.0
2016-10-20 12:40:00,62.98,63.09,62.98,63.01,36699.0,53.2054,53.2984,53.2054,53.2308,36699.0
2016-10-20 12:45:00,63.02,63.05,62.99,63.01,20533.0,53.2392,53.2646,53.2139,53.2308,20533.0
2016-10-20 12:50:00,63.0,63.03,62.97,62.99,17334.0,53.2223,53.2477,53.197,53.2139,17334.0
2016-10-20 12:55:00,63.0,63.08,62.99,63.07,21990.0,53.2223,53.2899,53.2139,53.2815,21990.0
2016-10-20 13:00:00,63.08,63.12,63.02,63.11,38103.0,53.2899,53.3237,53.2392,53.3153,38103.0
2016-10-20 13:05:00,63.11,63.21,63.1,63.21,33893.0,53.3153,53.3997,53.3068,53.3997,33893.0
2016-10-20 13:10:00,63.2,63.22,63.14,63.22,41473.0,53.3913,53.4082,53.3406,53.4082,41473.0
2016-10-20 13:15:00,63.22,63.23,63.14,63.19,36129.0,53.4082,53.4166,53.3406,53.3829,36129.0
2016-10-20 13:20:00,63.19,63.29,63.18,63.25,38957.0,53.3829,53.4673,53.3744,53.4335,38957.0
2016-10-20 13:25:00,63.24,63.24,63.09,63.15,32052.0,53.4251,53.4251,53.2984,53.3491,32052.0
2016-10-20 13:30:00,63.15,63.34,63.15,63.29,56117.0,53.3491,53.5096,53.3491,53.4673,56117.0
2016-10-20 13:35:00,63.29,63.3,63.25,63.29,40333.0,53.4673,53.4758,53.4335,53.4673,40333.0
2016-10-20 13:40:00,63.3,63.32,63.29,63.32,27070.0,53.4758,53.4927,53.4673,53.4927,27070.0
2016-10-20 13:45:00,63.31,63.33,63.26,63.26,68883.0,53.4842,53.5011,53.442,53.442,68883.0
2016-10-20 13:50:00,63.26,63.27,63.16,63.17,60683.0,53.442,53.4504,53.3575,53.366,60683.0
2016-10-20 13:55:00,63.17,63.17,63.03,63.03,22783.0,53.366,53.366,53.2477,53.2477,22783.0
2016-10-20 14:00:00,63.02,63.11,63.0,63.06,17899.0,53.2392,53.3153,53.2223,53.273,17899.0
2016-10-20 14:05:00,63.06,63.1,63.04,63.09,20041.0,53.273,53.3068,53.2561,53.2984,20041.0
2016-10-20 14:10:00,63.09,63.19,63.08,63.17,29798.0,53.2984,53.3829,53.2899,53.366,29798.0
2016-10-20 14:15:00,63.16,63.21,63.16,63.19,70924.0,53.3575,53.3997,53.3575,53.3829,70924.0
2016-10-20 14:20:00,63.2,63.25,63.16,63.23,66871.0,53.3913,53.4335,53.3575,53.4166,66871.0
2016-10-20 14:25:00,63.23,63.25,63.16,63.25,37217.0,53.4166,53.4335,53.3575,53.4335,37217.0
2016-10-20 14:30:00,63.25,63.26,63.2,63.25,40117.0,53.4335,53.442,53.3913,53.4335,40117.0
2016-10-20 14:35:00,63.25,63.3,63.18,63.18,26059.0,53.4335,53.4758,53.3744,53.3744,26059.0
2016-10-20 14:40:00,63.17,63.18,63.12,63.16,17231.0,53.366,53.3744,53.3237,53.3575,17231.0
2016-10-20 14:45:00,63.16,63.68,63.1,63.53,100117.0,53.3575,53.7968,53.3068,53.6701,100117.0
2016-10-20 14:50:00,63.54,63.58,63.44,63.49,44003.0,53.6785,53.7123,53.5941,53.6363,44003.0
2016-10-20 14:55:00,63.49,63.56,63.49,63.53,61336.0,53.6363,53.6954,53.6363,53.6701,61336.0
2016-10-20 15:00:00,63.52,63.6,63.52,63.55,99616.0,53.6616,53.7292,53.6616,53.687,99616.0
2016-10-20 15:05:00,63.55,63.57,63.49,63.52,28882.0,53.687,53.7039,53.6363,53.6616,28882.0
2016-10-20 15:10:00,63.52,63.62,63.51,63.6,39922.0,53.6616,53.7461,53.6532,53.7292,39922.0
2016-10-20 15:15:00,63.59,63.6,63.53,63.56,88805.0,53.7208,53.7292,53.6701,53.6954,88805.0
2016-10-20 15:20:00,63.56,63.62,63.54,63.57,64087.0,53.6954,53.7461,53.6785,53.7039,64087.0
2016-10-20 15:25:00,63.57,63.59,63.43,63.43,50023.0,53.7039,53.7208,53.5856,53.5856,50023.0
2016-10-20 15:30:00,63.43,63.49,63.43,63.49,79954.0,53.5856,53.6363,53.5856,53.6363,79954.0
2016-10-20 15:35:00,63.49,63.51,63.43,63.45,71227.0,53.6363,53.6532,53.5856,53.6025,71227.0
2016-10-20 15:40:00,63.45,63.47,63.36,63.38,45408.0,53.6025,53.6194,53.5265,53.5434,45408.0
2016-10-20 15:45:00,63.38,63.44,63.37,63.42,52218.0,53.5434,53.5941,53.5349,53.5772,52218.0
2016-10-20 15:50:00,63.41,63.49,63.4,63.47,99441.0,53.5687,53.6363,53.5603,53.6194,99441.0
2016-10-20 15:55:00,63.47,63.56,63.43,63.47,315176.0,53.6194,53.6954,53.5856,53.6194,315176.0
2016-10-21 09:30:00,63.13,63.33,62.39,62.47,125329.0,53.3322,53.5011,52.707,52.7746,125329.0
2016-10-21 09:35:00,62.51,62.74,62.22,62.54,44766.0,52.8084,53.0027,52.5634,52.8337,44766.0
2016-10-21 09:40:00,62.56,62.57,62.38,62.45,20841.0,52.8506,52.8591,52.6986,52.7577,20841.0
2016-10-21 09:45:00,62.41,62.52,62.38,62.43,32743.0,52.7239,52.8168,52.6986,52.7408,32743.0
2016-10-21 09:50:00,62.4,62.59,62.4,62.52,17326.0,52.7155,52.876,52.7155,52.8168,17326.0
2016-10-21 09:55:00,62.55,62.67,62.54,62.58,17309.0,52.8422,52.9436,52.8337,52.8675,17309.0
2016-10-21 10:00:00,62.6,62.61,62.49,62.61,20196.0,52.8844,52.8929,52.7915,52.8929,20196.0
2016-10-21 10:05:00,62.61,62.67,62.57,62.62,18711.0,52.8929,52.9436,52.8591,52.9013,18711.0
2016-10-21 10:10:00,62.62,62.63,62.45,62.5,18704.0,52.9013,52.9098,52.7577,52.7999,18704.0
2016-10-21 10:15:00,62.48,62.57,62.48,62.57,12526.0,52.783,52.8591,52.783,52.8591,12526.0
2016-10-21 10:20:00,62.58,62.65,62.55,62.64,20394.0,52.8675,52.9267,52.8422,52.9182,20394.0
2016-10-21 10:25:00,62.64,62.71,62.64,62.67,15517.0,52.9182,52.9773,52.9182,52.9436,15517.0
2016-10-21 10:30:00,62.69,62.78,62.69,62.72,9066.0,52.9605,53.0365,52.9605,52.9858,9066.0
2016-10-21 10:35:00,62.72,62.72,62.58,62.6,32862.0,52.9858,52.9858,52.8675,52.8844,32862.0
2016-10-21 10:40:00,62.6,62.61,62.57,62.59,9835.0,52.8844,52.8929,52.8591,52.876,9835.0
2016-10-21 10:45:00,62.59,62.61,62.49,62.52,67760.0,52.876,52.8929,52.7915,52.8168,67760.0
2016-10-21 10:50:00,62.52,62.56,62.5,62.55,8500.0,52.8168,52.8506,52.7999,52.8422,8500.0
2016-10-21 10:55:00,62.56,62.61,62.53,62.57,24208.0,52.8506,52.8929,52.8253,52.8591,24208.0
2016-10-21 11:00:00,62.56,62.62,62.56,62.58,12940.0,52.8506,52.9013,52.8506,52.8675,12940.0
2016-10-21 11:05:00,62.59,62.68,62.59,62.67,17103.0,52.876,52.952,52.876,52.9436,17103.0
2016-10-21 11:10:00,62.67,62.78,62.67,62.76,14546.0,52.9436,53.0365,52.9436,53.0196,14546.0
2016-10-21 11:15:00,62.75,62.77,62.69,62.69,11307.0,53.0111,53.028,52.9605,52.9605,11307.0
2016-10-21 11:20:00,62.71,62.73,62.63,62.64,12217.0,52.9773,52.9942,52.9098,52.9182,12217.0
2016-10-21 11:25:00,62.64,62.68,62.64,62.68,5935.0,52.9182,52.952,52.9182,52.952,5935.0
2016-10-21 11:30:00,62.68,62.72,62.66,62.72,10624.0,52.952,52.9858,52.9351,52.9858,10624.0
2016-10-21 11:35:00,62.72,62.75,62.72,62.73,6378.0,52.9858,53.0111,52.9858,52.9942,6378.0
2016-10-21 11:40:00,62.74,62.77,62.74,62.74,13317.0,53.0027,53.028,53.0027,53.0027,13317.0
2016-10-21 11:45:00,62.74,62.92,62.74,62.91,9441.0,53.0027,53.1548,53.0027,53.1463,9441.0
2016-10-21 11:50:00,62.91,62.92,62.87,62.9,6288.0,53.1463,53.1548,53.1125,53.1379,6288.0
2016-10-21 11:55:00,62.91,62.93,62.84,62.85,9830.0,53.1463,53.1632,53.0872,53.0956,9830.0
2016-10-21 12:00:00,62.85,62.87,62.8,62.82,4520.0,53.0956,53.1125,53.0534,53.0703,4520.0
2016-10-21 12:05:00,62.82,62.84,62.77,62.79,8583.0,53.0703,53.0872,53.028,53.0449,8583.0
2016-10-21 12:10:00,62.79,62.82,62.78,62.82,12689.0,53.0449,53.0703,53.0365,53.0703,12689.0
2016-10-21 12:15:00,62.79,62.84,62.78,62.8,13816.0,53.0449,53.0872,53.0365,53.0534,13816.0
2016-10-21 12:20:00,62.79,62.8,62.73,62.74,6268.0,53.0449,53.0534,52.9942,53.0027,6268.0
2016-10-21 12:25:00,62.75,62.75,62.69,62.74,12143.0,53.0111,53.0111,52.9605,53.0027,12143.0
2016-10-21 12:30:00,62.75,62.78,62.74,62.76,8951.0,53.0111,53.0365,53.0027,53.0196,8951.0
2016-10-21 12:35:00,62.75,62.77,62.74,62.75,11220.0,53.0111,53.028,53.0027,53.0111,11220.0
2016-10-21 12:40:00,62.75,62.76,62.67,62.67,11768.0,53.0111,53.0196,52.9436,52.9436,11768.0
2016-10-21 12:45:00,62.68,62.69,62.65,62.68,6098.0,52.952,52.9605,52.9267,52.952,6098.0
2016-10-21 12:50:00,62.67,62.67,62.61,62.63,6667.0,52.9436,52.9436,52.8929,52.9098,6667.0
2016-10-21 12:55:00,62.64,62.7,62.62,62.67,11668.0,52.9182,52.9689,52.9013,52.9436,11668.0
2016-10-21 13:00:00,62.66,62.66,62.56,62.56,11946.0,52.9351,52.9351,52.8506,52.8506,11946.0
2016-10-21 13:05:00,62.56,62.66,62.55,62.64,12572.0,52.8506,52.9351,52.8422,52.9182,12572.0
2016-10-21 13:10:00,62.65,62.7,62.65,62.7,7300.0,52.9267,52.9689,52.9267,52.9689,7300.0
2016-10-21 13:15:00,62.7,62.7,62.64,62.65,6823.0,52.9689,52.9689,52.9182,52.9267,6823.0
2016-10-21 13:20:00,62.66,62.69,62.62,62.63,9847.0,52.9351,52.9605,52.9013,52.9098,9847.0
2016-10-21 13:25:00,62.64,62.65,62.6,62.61,8866.0,52.9182,52.9267,52.8844,52.8929,8866.0
2016-10-21 13:30:00,62.6,62.63,62.59,62.62,32761.0,52.8844,52.9098,52.876,52.9013,32761.0
2016-10-21 13:35:00,62.61,62.62,62.6,62.61,14091.0,52.8929,52.9013,52.8844,52.8929,14091.0
2016-10-21 13:40:00,62.61,62.62,62.56,62.58,29600.0,52.8929,52.9013,52.8506,52.8675,29600.0
2016-10-21 13:45:00,62.59,62.7,62.58,62.66,16201.0,52.876,52.9689,52.8675,52.9351,16201.0
2016-10-21 13:50:00,62.68,62.69,62.59,62.61,8091.0,52.952,52.9605,52.876,52.8929,8091.0
2016-10-21 13:55:00,62.61,62.62,62.54,62.56,13075.0,52.8929,52.9013,52.8337,52.8506,13075.0
2016-10-21 14:00:00,62.56,62.56,62.54,62.55,7514.0,52.8506,52.8506,52.8337,52.8422,7514.0
2016-10-21 14:05:00,62.56,62.58,62.56,62.58,11185.0,52.8506,52.8675,52.8506,52.8675,11185.0
2016-10-21 14:10:00,62.58,62.58,62.52,62.57,10693.0,52.8675,52.8675,52.8168,52.8591,10693.0
2016-10-21 14:15:00,62.58,62.65,62.58,62.65,7588.0,52.8675,52.9267,52.8675,52.9267,7588.0
2016-10-21 14:20:00,62.65,62.7,62.63,62.7,9880.0,52.9267,52.9689,52.9098,52.9689,9880.0
2016-10-21 14:25:00,62.72,62.74,62.65,62.72,11760.0,52.9858,53.0027,52.9267,52.9858,11760.0
2016-10-21 14:30:00,62.72,62.83,62.68,62.76,25584.0,52.9858,53.0787,52.952,53.0196,25584.0
2016-10-21 14:35:00,62.77,62.87,62.75,62.87,8707.0,53.028,53.1125,53.0111,53.1125,8707.0
2016-10-21 14:40:00,62.87,62.87,62.84,62.84,8107.0,53.1125,53.1125,53.0872,53.0872,8107.0
2016-10-21 14:45:00,62.83,62.84,62.75,62.75,14353.0,53.0787,53.0872,53.0111,53.0111,14353.0
2016-10-21 14:50:00,62.76,62.77,62.73,62.74,9298.0,53.0196,53.028,52.9942,53.0027,9298.0
2016-10-21 14:55:00,62.74,62.78,62.73,62.73,14014.0,53.0027,53.0365,52.9942,52.9942,14014.0
2016-10-21 15:00:00,62.74,62.84,62.73,62.84,13493.0,53.0027,53.0872,52.9942,53.0872,13493.0
2016-10-21 15:05:00,62.84,62.85,62.81,62.81,7322.0,53.0872,53.0956,53.0618,53.0618,7322.0
2016-10-21 15:10:00,62.81,62.82,62.78,62.81,14007.0,53.0618,53.0703,53.0365,53.0618,14007.0
2016-10-21 15:15:00,62.81,62.82,62.79,62.82,10377.0,53.0618,53.0703,53.0449,53.0703,10377.0
2016-10-21 15:20:00,62.81,62.83,62.8,62.82,18584.0,53.0618,53.0787,53.0534,53.0703,18584.0
2016-10-21 15:25:00,62.82,62.85,62.79,62.84,16062.0,53.0703,53.0956,53.0449,53.0872,16062.0
2016-10-21 15:30:00,62.83,62.92,62.81,62.9,27994.0,53.0787,53.1548,53.0618,53.1379,27994.0
2016-10-21 15:35:00,62.89,62.9,62.84,62.84,15052.0,53.1294,53.1379,53.0872,53.0872,15052.0
2016-10-21 15:40:00,62.84,62.86,62.82,62.85,29554.0,53.0872,53.1041,53.0703,53.0956,29554.0
2016-10-21 15:45:00,62.85,62.94,62.84,62.94,29700.0,53.0956,53.1717,53.0872,53.1717,29700.0
2016-10-21 15:50:00,62.93,62.98,62.91,62.93,32342.0,53.1632,53.2054,53.1463,53.1632,32342.0
2016-10-21 15:55:00,62.92,62.96,62.89,62.91,92686.0,53.1548,53.1885,53.1294,53.1463,92686.0
2016-10-24 09:30:00,63.53,63.77,63.44,63.58,28899.0,53.6701,53.8728,53.5941,53.7123,28899.0
2016-10-24 09:35:00,63.58,63.68,63.57,63.57,5172.0,53.7123,53.7968,53.7039,53.7039,5172.0
2016-10-24 09:40:00,63.6,63.74,63.59,63.68,10181.0,53.7292,53.8475,53.7208,53.7968,10181.0
2016-10-24 09:45:00,63.72,63.8,63.7,63.76,8025.0,53.8306,53.8982,53.8137,53.8644,8025.0
2016-10-24 09:50:00,63.77,63.84,63.73,63.77,11036.0,53.8728,53.932,53.839,53.8728,11036.0
2016-10-24 09:55:00,63.74,63.83,63.74,63.8,7328.0,53.8475,53.9235,53.8475,53.8982,7328.0
2016-10-24 10:00:00,63.8,63.92,63.8,63.89,15401.0,53.8982,53.9996,53.8982,53.9742,15401.0
2016-10-24 10:05:00,63.89,63.89,63.78,63.8,16608.0,53.9742,53.9742,53.8813,53.8982,16608.0
2016-10-24 10:10:00,63.79,63.83,63.76,63.78,10734.0,53.8897,53.9235,53.8644,53.8813,10734.0
2016-10-24 10:15:00,63.79,63.83,63.74,63.76,17617.0,53.8897,53.9235,53.8475,53.8644,17617.0
2016-10-24 10:20:00,63.75,63.76,63.68,63.71,13975.0,53.8559,53.8644,53.7968,53.8221,13975.0
2016-10-24 10:25:00,63.7,63.71,63.63,63.65,17216.0,53.8137,53.8221,53.7546,53.7715,17216.0
2016-10-24 10:30:00,63.68,63.74,63.64,63.74,14733.0,53.7968,53.8475,53.763,53.8475,14733.0
2016-10-24 10:35:00,63.73,63.75,63.68,63.7,22479.0,53.839,53.8559,53.7968,53.8137,22479.0
2016-10-24 10:40:00,63.7,63.71,63.6,63.66,16063.0,53.8137,53.8221,53.7292,53.7799,16063.0
2016-10-24 10:45:00,63.63,63.73,63.63,63.7,13266.0,53.7546,53.839,53.7546,53.8137,13266.0
2016-10-24 10:50:00,63.69,63.73,63.67,63.69,5940.0,53.8053,53.839,53.7884,53.8053,5940.0
2016-10-24 10:55:00,63.7,63.72,63.63,63.63,11200.0,53.8137,53.8306,53.7546,53.7546,11200.0
2016-10-24 11:00:00,63.64,63.74,63.64,63.74,12555.0,53.763,53.8475,53.763,53.8475,12555.0
2016-10-24 11:05:00,63.73,63.77,63.7,63.73,10628.0,53.839,53.8728,53.8137,53.839,10628.0
2016-10-24 11:10:00,63.73,63.8,63.72,63.79,6488.0,53.839,53.8982,53.8306,53.8897,6488.0
2016-10-24 11:15:00,63.79,63.82,63.79,63.8,3503.0,53.8897,53.9151,53.8897,53.8982,3503.0
2016-10-24 11:20:00,63.8,63.8,63.75,63.75,7696.0,53.8982,53.8982,53.8559,53.8559,7696.0
2016-10-24 11:25:00,63.75,63.79,63.73,63.73,6756.0,53.8559,53.8897,53.839,53.839,6756.0
2016-10-24 11:30:00,63.72,63.78,63.72,63.74,4816.0,53.8306,53.8813,53.8306,53.8475,4816.0
2016-10-24 11:35:00,63.74,63.74,63.69,63.7,5089.0,53.8475,53.8475,53.8053,53.8137,5089.0
2016-10-24 11:40:00,63.69,63.69,63.63,63.63,10207.0,53.8053,53.8053,53.7546,53.7546,10207.0
2016-10-24 11:45:00,63.64,63.7,63.64,63.66,3500.0,53.763,53.8137,53.763,53.7799,3500.0
2016-10-24 11:50:00,63.65,63.69,63.6,63.63,20375.0,53.7715,53.8053,53.7292,53.7546,20375.0
2016-10-24 11:55:00,63.63,63.63,63.55,63.6,6740.0,53.7546,53.7546,53.687,53.7292,6740.0
2016-10-24 12:00:00,63.6,63.65,63.59,63.62,5729.0,53.7292,53.7715,53.7208,53.7461,5729.0
2016-10-24 12:05:00,63.63,63.65,63.58,63.62,5425.0,53.7546,53.7715,53.7123,53.7461,5425.0
2016-10-24 12:10:00,63.63,63.64,63.62,63.64,2800.0,53.7546,53.763,53.7461,53.763,2800.0
2016-10-24 12:15:00,63.64,63.74,63.61,63.72,16652.0,53.763,53.8475,53.7377,53.8306,16652.0
2016-10-24 12:20:00,63.71,63.73,63.69,63.69,5260.0,53.8221,53.839,53.8053,53.8053,5260.0
2016-10-24 12:25:00,63.69,63.72,63.69,63.72,3966.0,53.8053,53.8306,53.8053,53.8306,3966.0
2016-10-24 12:30:00,63.73,63.73,63.68,63.72,6711.0,53.839,53.839,53.7968,53.8306,6711.0
2016-10-24 12:35:00,63.7,63.73,63.69,63.69,5887.0,53.8137,53.839,53.8053,53.8053,5887.0
2016-10-24 12:40:00,63.69,63.7,63.66,63.7,10748.0,53.8053,53.8137,53.7799,53.8137,10748.0
2016-10-24 12:45:00,63.69,63.72,63.67,63.71,4200.0,53.8053,53.8306,53.7884,53.8221,4200.0
2016-10-24 12:50:00,63.72,63.72,63.69,63.71,3646.0,53.8306,53.8306,53.8053,53.8221,3646.0
2016-10-24 12:55:00,63.69,63.69,63.63,63.64,5200.0,53.8053,53.8053,53.7546,53.763,5200.0
2016-10-24 13:00:00,63.63,63.64,63.61,63.62,6862.0,53.7546,53.763,53.7377,53.7461,6862.0
2016-10-24 13:05:00,63.62,63.64,63.61,63.64,4129.0,53.7461,53.763,53.7377,53.763,4129.0
2016-10-24 13:10:00,63.64,63.64,63.6,63.61,27030.0,53.763,53.763,53.7292,53.7377,27030.0
2016-10-24 13:15:00,63.61,63.61,63.57,63.59,6371.0,53.7377,53.7377,53.7039,53.7208,6371.0
2016-10-24 13:20:00,63.59,63.59,63.55,63.56,3800.0,53.7208,53.7208,53.687,53.6954,3800.0
2016-10-24 13:25:00,63.56,63.57,63.55,63.55,1820.0,53.6954,53.7039,53.687,53.687,1820.0
2016-10-24 13:30:00,63.56,63.57,63.55,63.55,2916.0,53.6954,53.7039,53.687,53.687,2916.0
2016-10-24 13:35:00,63.55,63.56,63.54,63.55,2621.0,53.687,53.6954,53.6785,53.687,2621.0
2016-10-24 13:40:00,63.55,63.63,63.54,63.62,13817.0,53.687,53.7546,53.6785,53.7461,13817.0
2016-10-24 13:45:00,63.62,63.65,63.61,63.62,14037.0,53.7461,53.7715,53.7377,53.7461,14037.0
2016-10-24 13:50:00,63.62,63.69,63.61,63.61,6255.0,53.7461,53.8053,53.7377,53.7377,6255.0
2016-10-24 13:55:00,63.63,63.64,63.61,63.64,4182.0,53.7546,53.763,53.7377,53.763,4182.0
2016-10-24 14:00:00,63.63,63.65,63.62,63.62,4513.0,53.7546,53.7715,53.7461,53.7461,4513.0
2016-10-24 14:05:00,63.61,63.64,63.61,63.63,6380.0,53.7377,53.763,53.7377,53.7546,6380.0
2016-10-24 14:10:00,63.63,63.73,63.61,63.72,7794.0,53.7546,53.839,53.7377,53.8306,7794.0
2016-10-24 14:15:00,63.7,63.71,63.64,63.64,5591.0,53.8137,53.8221,53.763,53.763,5591.0
2016-10-24 14:20:00,63.69,63.7,63.67,63.69,4200.0,53.8053,53.8137,53.7884,53.8053,4200.0
2016-10-24 14:25:00,63.69,63.73,63.69,63.7,3333.0,53.8053,53.839,53.8053,53.8137,3333.0
2016-10-24 14:30:00,63.71,63.73,63.67,63.67,4370.0,53.8221,53.839,53.7884,53.7884,4370.0
2016-10-24 14:35:00,63.67,63.72,63.67,63.67,5404.0,53.7884,53.8306,53.7884,53.7884,5404.0
2016-10-24 14:40:00,63.68,63.69,63.67,63.69,2964.0,53.7968,53.8053,53.7884,53.8053,2964.0
2016-10-24 14:45:00,63.68,63.68,63.65,63.67,5060.0,53.7968,53.7968,53.7715,53.7884,5060.0
2016-10-24 14:50:00,63.66,63.69,63.66,63.69,4708.0,53.7799,53.8053,53.7799,53.8053,4708.0
2016-10-24 14:55:00,63.69,63.73,63.68,63.72,8043.0,53.8053,53.839,53.7968,53.8306,8043.0
2016-10-24 15:00:00,63.74,63.78,63.74,63.74,9686.0,53.8475,53.8813,53.8475,53.8475,9686.0
2016-10-24 15:05:00,63.74,63.8,63.74,63.78,6950.0,53.8475,53.8982,53.8475,53.8813,6950.0
2016-10-24 15:10:00,63.78,63.8,63.78,63.78,7643.0,53.8813,53.8982,53.8813,53.8813,7643.0
2016-10-24 15:15:00,63.79,63.84,63.78,63.84,12430.0,53.8897,53.932,53.8813,53.932,12430.0
2016-10-24 15:20:00,63.84,63.85,63.81,63.83,12421.0,53.932,53.9404,53.9066,53.9235,12421.0
2016-10-24 15:25:00,63.83,63.89,63.81,63.89,22531.0,53.9235,53.9742,53.9066,53.9742,22531.0
2016-10-24 15:30:00,63.89,63.91,63.83,63.84,32292.0,53.9742,53.9911,53.9235,53.932,32292.0
2016-10-24 15:35:00,63.84,63.9,63.83,63.89,20619.0,53.932,53.9827,53.9235,53.9742,20619.0
2016-10-24 15:40:00,63.88,63.88,63.82,63.84,18125.0,53.9658,53.9658,53.9151,53.932,18125.0
2016-10-24 15:45:00,63.84,63.9,63.84,63.9,25983.0,53.932,53.9827,53.932,53.9827,25983.0
2016-10-24 15:50:00,63.9,64.0,63.89,63.96,59271.0,53.9827,54.0671,53.9742,54.0333,59271.0
2016-10-24 15:55:00,63.97,64.05,63.93,64.02,113362.0,54.0418,54.1094,54.008,54.084,113362.0
2016-10-25 09:30:00,63.93,64.19,63.81,64.16,26366.0,54.008,54.2277,53.9066,54.2023,26366.0
2016-10-25 09:35:00,64.12,64.26,64.05,64.07,18114.0,54.1685,54.2868,54.1094,54.1263,18114.0
2016-10-25 09:40:00,64.06,64.12,64.03,64.06,9262.0,54.1178,54.1685,54.0925,54.1178,9262.0
2016-10-25 09:45:00,64.06,64.19,64.06,64.19,17307.0,54.1178,54.2277,54.1178,54.2277,17307.0
2016-10-25 09:50:00,64.19,64.26,64.14,64.14,22319.0,54.2277,54.2868,54.1854,54.1854,22319.0
2016-10-25 09:55:00,64.16,64.18,64.04,64.13,43717.0,54.2023,54.2192,54.1009,54.177,43717.0
2016-10-25 10:00:00,64.15,64.17,64.08,64.11,46776.0,54.1939,54.2108,54.1347,54.1601,46776.0
2016-10-25 10:05:00,64.1,64.16,64.03,64.05,18482.0,54.1516,54.2023,54.0925,54.1094,18482.0
2016-10-25 10:10:00,64.05,64.14,64.04,64.14,19900.0,54.1094,54.1854,54.1009,54.1854,19900.0
2016-10-25 10:15:00,64.14,64.16,64.11,64.16,13294.0,54.1854,54.2023,54.1601,54.2023,13294.0
2016-10-25 10:20:00,64.14,64.15,64.03,64.04,36001.0,54.1854,54.1939,54.0925,54.1009,36001.0
2016-10-25 10:25:00,64.05,64.05,63.94,64.0,16034.0,54.1094,54.1094,54.0165,54.0671,16034.0
2016-10-25 10:30:00,64.0,64.02,63.98,64.0,11826.0,54.0671,54.084,54.0502,54.0671,11826.0
2016-10-25 10:35:00,64.0,64.02,63.88,63.89,56628.0,54.0671,54.084,53.9658,53.9742,56628.0
2016-10-25 10:40:00,63.88,63.96,63.84,63.85,21844.0,53.9658,54.0333,53.932,53.9404,21844.0
2016-10-25 10:45:00,63.85,63.9,63.78,63.79,71622.0,53.9404,53.9827,53.8813,53.8897,71622.0
2016-10-25 10:50:00,63.77,63.84,63.74,63.83,17470.0,53.8728,53.932,53.8475,53.9235,17470.0
2016-10-25 10:55:00,63.85,63.85,63.77,63.82,10497.0,53.9404,53.9404,53.8728,53.9151,10497.0
2016-10-25 11:00:00,63.81,63.86,63.8,63.82,10690.0,53.9066,53.9489,53.8982,53.9151,10690.0
2016-10-25 11:05:00,63.82,63.93,63.8,63.91,24516.0,53.9151,54.008,53.8982,53.9911,24516.0
2016-10-25 11:10:00,63.92,63.95,63.87,63.88,36698.0,53.9996,54.0249,53.9573,53.9658,36698.0
2016-10-25 11:15:00,63.89,63.94,63.86,63.94,43679.0,53.9742,54.0165,53.9489,54.0165,43679.0
2016-10-25 11:20:00,63.94,63.96,63.91,63.94,30326.0,54.0165,54.0333,53.9911,54.0165,30326.0
2016-10-25 11:25:00,63.95,64.12,63.95,64.12,64270.0,54.0249,54.1685,54.0249,54.1685,64270.0
2016-10-25 11:30:00,64.13,64.15,64.08,64.1,32043.0,54.177,54.1939,54.1347,54.1516,32043.0
2016-10-25 11:35:00,64.09,64.12,64.08,64.09,15993.0,54.1432,54.1685,54.1347,54.1432,15993.0
2016-10-25 11:40:00,64.09,64.1,64.04,64.08,26180.0,54.1432,54.1516,54.1009,54.1347,26180.0
2016-10-25 11:45:00,64.09,64.14,64.08,64.12,10895.0,54.1432,54.1854,54.1347,54.1685,10895.0
2016-10-25 11:50:00,64.13,64.16,64.12,64.16,8765.0,54.177,54.2023,54.1685,54.2023,8765.0
2016-10-25 11:55:00,64.15,64.16,64.13,64.14,13060.0,54.1939,54.2023,54.177,54.1854,13060.0
2016-10-25 12:00:00,64.14,64.17,64.12,64.15,22031.0,54.1854,54.2108,54.1685,54.1939,22031.0
2016-10-25 12:05:00,64.16,64.16,64.07,64.09,15626.0,54.2023,54.2023,54.1263,54.1432,15626.0
2016-10-25 12:10:00,64.08,64.11,64.07,64.09,13511.0,54.1347,54.1601,54.1263,54.1432,13511.0
2016-10-25 12:15:00,64.09,64.12,64.07,64.12,12515.0,54.1432,54.1685,54.1263,54.1685,12515.0
2016-10-25 12:20:00,64.11,64.12,64.07,64.09,18489.0,54.1601,54.1685,54.1263,54.1432,18489.0
2016-10-25 12:25:00,64.09,64.1,64.05,64.06,6045.0,54.1432,54.1516,54.1094,54.1178,6045.0
2016-10-25 12:30:00,64.05,64.07,64.03,64.05,8912.0,54.1094,54.1263,54.0925,54.1094,8912.0
2016-10-25 12:35:00,64.04,64.05,64.01,64.03,7581.0,54.1009,54.1094,54.0756,54.0925,7581.0
2016-10-25 12:40:00,64.03,64.07,64.02,64.06,10024.0,54.0925,54.1263,54.084,54.1178,10024.0
2016-10-25 12:45:00,64.06,64.13,64.05,64.13,7684.0,54.1178,54.177,54.1094,54.177,7684.0
2016-10-25 12:50:00,64.13,64.13,64.07,64.09,7691.0,54.177,54.177,54.1263,54.1432,7691.0
2016-10-25 12:55:00,64.09,64.1,64.03,64.04,5099.0,54.1432,54.1516,54.0925,54.1009,5099.0
2016-10-25 13:00:00,64.03,64.03,63.9,63.93,7757.0,54.0925,54.0925,53.9827,54.008,7757.0
2016-10-25 13:05:00,63.92,63.92,63.88,63.89,6643.0,53.9996,53.9996,53.9658,53.9742,6643.0
2016-10-25 13:10:00,63.89,63.89,63.83,63.86,11730.0,53.9742,53.9742,53.9235,53.9489,11730.0
2016-10-25 13:15:00,63.86,63.87,63.83,63.83,9182.0,53.9489,53.9573,53.9235,53.9235,9182.0
2016-10-25 13:20:00,63.84,63.85,63.82,63.83,7458.0,53.932,53.9404,53.9151,53.9235,7458.0
2016-10-25 13:25:00,63.84,63.86,63.79,63.79,6145.0,53.932,53.9489,53.8897,53.8897,6145.0
2016-10-25 13:30:00,63.79,63.81,63.76,63.8,10875.0,53.8897,53.9066,53.8644,53.8982,10875.0
2016-10-25 13:35:00,63.81,63.81,63.76,63.77,9977.0,53.9066,53.9066,53.8644,53.8728,9977.0
2016-10-25 13:40:00,63.77,63.83,63.77,63.82,37740.0,53.8728,53.9235,53.8728,53.9151,37740.0
2016-10-25 13:45:00,63.82,63.86,63.81,63.85,7009.0,53.9151,53.9489,53.9066,53.9404,7009.0
2016-10-25 13:50:00,63.84,63.93,63.83,63.91,19518.0,53.932,54.008,53.9235,53.9911,19518.0
2016-10-25 13:55:00,63.91,63.92,63.88,63.9,6704.0,53.9911,53.9996,53.9658,53.9827,6704.0
2016-10-25 14:00:00,63.9,63.95,63.89,63.93,13203.0,53.9827,54.0249,53.9742,54.008,13203.0
2016-10-25 14:05:00,63.93,64.0,63.91,63.97,14844.0,54.008,54.0671,53.9911,54.0418,14844.0
2016-10-25 14:10:00,63.97,64.02,63.96,64.02,11703.0,54.0418,54.084,54.0333,54.084,11703.0
2016-10-25 14:15:00,64.01,64.02,63.98,64.02,15218.0,54.0756,54.084,54.0502,54.084,15218.0
2016-10-25 14:20:00,64.02,64.08,64.01,64.05,24980.0,54.084,54.1347,54.0756,54.1094,24980.0
2016-10-25 14:25:00,64.05,64.1,64.02,64.09,18669.0,54.1094,54.1516,54.084,54.1432,18669.0
2016-10-25 14:30:00,64.08,64.14,64.08,64.14,31131.0,54.1347,54.1854,54.1347,54.1854,31131.0
2016-10-25 14:35:00,64.14,64.15,64.03,64.06,25899.0,54.1854,54.1939,54.0925,54.1178,25899.0
2016-10-25 14:40:00,64.06,64.09,64.05,64.09,10952.0,54.1178,54.1432,54.1094,54.1432,10952.0
2016-10-25 14:45:00,64.09,64.11,64.02,64.02,14095.0,54.1432,54.1601,54.084,54.084,14095.0
2016-10-25 14:50:00,64.03,64.09,64.01,64.06,28858.0,54.0925,54.1432,54.0756,54.1178,28858.0
2016-10-25 14:55:00,64.05,64.06,64.0,64.06,13433.0,54.1094,54.1178,54.0671,54.1178,13433.0
2016-10-25 15:00:00,64.06,64.07,64.02,64.07,20494.0,54.1178,54.1263,54.084,54.1263,20494.0
2016-10-25 15:05:00,64.06,64.1,64.03,64.06,28076.0,54.1178,54.1516,54.0925,54.1178,28076.0
2016-10-25 15:10:00,64.06,64.09,64.02,64.09,34460.0,54.1178,54.1432,54.084,54.1432,34460.0
2016-10-25 15:15:00,64.09,64.09,64.06,64.08,11780.0,54.1432,54.1432,54.1178,54.1347,11780.0
2016-10-25 15:20:00,64.07,64.11,64.05,64.05,35404.0,54.1263,54.1601,54.1094,54.1094,35404.0
2016-10-25 15:25:00,64.06,64.06,63.97,63.97,21267.0,54.1178,54.1178,54.0418,54.0418,21267.0
2016-10-25 15:30:00,63.97,64.06,63.97,64.05,36125.0,54.0418,54.1178,54.0418,54.1094,36125.0
2016-10-25 15:35:00,64.05,64.08,64.01,64.03,34992.0,54.1094,54.1347,54.0756,54.0925,34992.0
2016-10-25 15:40:00,64.02,64.07,64.02,64.07,38976.0,54.084,54.1263,54.084,54.1263,38976.0
2016-10-25 15:45:00,64.06,64.08,64.03,64.08,51826.0,54.1178,54.1347,54.0925,54.1347,51826.0
2016-10-25 15:50:00,64.07,64.08,64.04,64.08,90687.0,54.1263,54.1347,54.1009,54.1347,90687.0
2016-10-25 15:55:00,64.07,64.12,64.02,64.06,123316.0,54.1263,54.1685,54.084,54.1178,123316.0
2016-10-26 09:30:00,63.57,63.74,63.35,63.45,38634.0,53.7039,53.8475,53.518,53.6025,38634.0
2016-10-26 09:35:00,63.46,63.48,63.3,63.48,220313.0,53.6109,53.6278,53.4758,53.6278,220313.0
2016-10-26 09:40:00,63.51,63.75,63.47,63.5,13364.0,53.6532,53.8559,53.6194,53.6447,13364.0
2016-10-26 09:45:00,63.45,63.5,63.31,63.31,64693.0,53.6025,53.6447,53.4842,53.4842,64693.0
2016-10-26 09:50:00,63.28,63.34,63.1,63.29,29760.0,53.4589,53.5096,53.3068,53.4673,29760.0
2016-10-26 09:55:00,63.3,63.38,63.24,63.24,28697.0,53.4758,53.5434,53.4251,53.4251,28697.0
2016-10-26 10:00:00,63.25,63.26,63.15,63.25,60476.0,53.4335,53.442,53.3491,53.4335,60476.0
2016-10-26 10:05:00,63.25,63.31,63.21,63.25,47844.0,53.4335,53.4842,53.3997,53.4335,47844.0
2016-10-26 10:10:00,63.25,63.38,63.25,63.37,35001.0,53.4335,53.5434,53.4335,53.5349,35001.0
2016-10-26 10:15:00,63.37,63.46,63.33,63.33,17618.0,53.5349,53.6109,53.5011,53.5011,17618.0
2016-10-26 10:20:00,63.32,63.49,63.28,63.45,20626.0,53.4927,53.6363,53.4589,53.6025,20626.0
2016-10-26 10:25:00,63.45,63.49,63.35,63.37,17039.0,53.6025,53.6363,53.518,53.5349,17039.0
2016-10-26 10:30:00,63.38,63.38,63.26,63.32,22218.0,53.5434,53.5434,53.442,53.4927,22218.0
2016-10-26 10:35:00,63.31,63.46,63.31,63.36,37266.0,53.4842,53.6109,53.4842,53.5265,37266.0
2016-10-26 10:40:00,63.35,63.38,63.24,63.27,21712.0,53.518,53.5434,53.4251,53.4504,21712.0
2016-10-26 10:45:00,63.27,63.31,63.19,63.24,18221.0,53.4504,53.4842,53.3829,53.4251,18221.0
2016-10-26 10:50:00,63.25,63.26,63.22,63.24,15665.0,53.4335,53.442,53.4082,53.4251,15665.0
2016-10-26 10:55:00,63.23,63.38,63.23,63.37,33038.0,53.4166,53.5434,53.4166,53.5349,33038.0
2016-10-26 11:00:00,63.36,63.5,63.36,63.5,27475.0,53.5265,53.6447,53.5265,53.6447,27475.0
2016-10-26 11:05:00,63.5,63.54,63.49,63.54,6924.0,53.6447,53.6785,53.6363,53.6785,6924.0
2016-10-26 11:10:00,63.54,63.61,63.53,63.6,12231.0,53.6785,53.7377,53.6701,53.7292,12231.0
2016-10-26 11:15:00,63.58,63.59,63.48,63.48,7617.0,53.7123,53.7208,53.6278,53.6278,7617.0
2016-10-26 11:20:00,63.48,63.48,63.38,63.41,139001.0,53.6278,53.6278,53.5434,53.5687,139001.0
2016-10-26 11:25:00,63.4,63.44,63.33,63.43,12745.0,53.5603,53.5941,53.5011,53.5856,12745.0
2016-10-26 11:30:00,63.43,63.55,63.42,63.5,13116.0,53.5856,53.687,53.5772,53.6447,13116.0
2016-10-26 11:35:00,63.51,63.54,63.5,63.51,9516.0,53.6532,53.6785,53.6447,53.6532,9516.0
2016-10-26 11:40:00,63.51,63.59,63.5,63.55,11700.0,53.6532,53.7208,53.6447,53.687,11700.0
2016-10-26 11:45:00,63.55,63.62,63.53,63.53,16101.0,53.687,53.7461,53.6701,53.6701,16101.0
2016-10-26 11:50:00,63.53,63.56,63.47,63.47,14164.0,53.6701,53.6954,53.6194,53.6194,14164.0
2016-10-26 11:55:00,63.47,63.52,63.46,63.46,15449.0,53.6194,53.6616,53.6109,53.6109,15449.0
2016-10-26 12:00:00,63.47,63.48,63.41,63.41,6000.0,53.6194,53.6278,53.5687,53.5687,6000.0
2016-10-26 12:05:00,63.42,63.48,63.41,63.48,10530.0,53.5772,53.6278,53.5687,53.6278,10530.0
2016-10-26 12:10:00,63.49,63.55,63.48,63.54,7875.0,53.6363,53.687,53.6278,53.6785,7875.0
2016-10-26 12:15:00,63.55,63.58,63.55,63.57,9245.0,53.687,53.7123,53.687,53.7039,9245.0
2016-10-26 12:20:00,63.58,63.59,63.52,63.52,18996.0,53.7123,53.7208,53.6616,53.6616,18996.0
2016-10-26 12:25:00,63.52,63.53,63.46,63.46,6630.0,53.6616,53.6701,53.6109,53.6109,6630.0
2016-10-26 12:30:00,63.46,63.48,63.44,63.47,7844.0,53.6109,53.6278,53.5941,53.6194,7844.0
2016-10-26 12:35:00,63.46,63.47,63.43,63.44,17047.0,53.6109,53.6194,53.5856,53.5941,17047.0
2016-10-26 12:40:00,63.45,63.47,63.44,63.45,14047.0,53.6025,53.6194,53.5941,53.6025,14047.0
2016-10-26 12:45:00,63.45,63.45,63.43,63.44,9099.0,53.6025,53.6025,53.5856,53.5941,9099.0
2016-10-26 12:50:00,63.44,63.55,63.44,63.54,14849.0,53.5941,53.687,53.5941,53.6785,14849.0
2016-10-26 12:55:00,63.54,63.59,63.54,63.55,7480.0,53.6785,53.7208,53.6785,53.687,7480.0
2016-10-26 13:00:00,63.55,63.57,63.52,63.53,10875.0,53.687,53.7039,53.6616,53.6701,10875.0
2016-10-26 13:05:00,63.53,63.54,63.47,63.47,8101.0,53.6701,53.6785,53.6194,53.6194,8101.0
2016-10-26 13:10:00,63.47,63.47,63.38,63.38,11417.0,53.6194,53.6194,53.5434,53.5434,11417.0
2016-10-26 13:15:00,63.37,63.38,63.34,63.37,9755.0,53.5349,53.5434,53.5096,53.5349,9755.0
2016-10-26 13:20:00,63.37,63.41,63.34,63.41,7827.0,53.5349,53.5687,53.5096,53.5687,7827.0
2016-10-26 13:25:00,63.41,63.43,63.39,63.43,4600.0,53.5687,53.5856,53.5518,53.5856,4600.0
2016-10-26 13:30:00,63.42,63.43,63.31,63.32,12885.0,53.5772,53.5856,53.4842,53.4927,12885.0
2016-10-26 13:35:00,63.32,63.33,63.24,63.25,9613.0,53.4927,53.5011,53.4251,53.4335,9613.0
2016-10-26 13:40:00,63.25,63.25,63.12,63.13,21807.0,53.4335,53.4335,53.3237,53.3322,21807.0
2016-10-26 13:45:00,63.13,63.26,63.13,63.25,19981.0,53.3322,53.442,53.3322,53.4335,19981.0
2016-10-26 13:50:00,63.24,63.26,63.19,63.19,13233.0,53.4251,53.442,53.3829,53.3829,13233.0
2016-10-26 13:55:00,63.19,63.27,63.11,63.23,19370.0,53.3829,53.4504,53.3153,53.4166,19370.0
2016-10-26 14:00:00,63.23,63.26,63.16,63.18,14571.0,53.4166,53.442,53.3575,53.3744,14571.0
2016-10-26 14:05:00,63.18,63.3,63.14,63.29,20872.0,53.3744,53.4758,53.3406,53.4673,20872.0
2016-10-26 14:10:00,63.27,63.38,63.25,63.37,17481.0,53.4504,53.5434,53.4335,53.5349,17481.0
2016-10-26 14:15:00,63.37,63.41,63.35,63.39,8814.0,53.5349,53.5687,53.518,53.5518,8814.0
2016-10-26 14:20:00,63.38,63.41,63.35,63.36,9925.0,53.5434,53.5687,53.518,53.5265,9925.0
2016-10-26 14:25:00,63.36,63.43,63.36,63.43,12607.0,53.5265,53.5856,53.5265,53.5856,12607.0
2016-10-26 14:30:00,63.42,63.49,63.39,63.49,34463.0,53.5772,53.6363,53.5518,53.6363,34463.0
2016-10-26 14:35:00,63.49,63.51,63.46,63.47,17424.0,53.6363,53.6532,53.6109,53.6194,17424.0
2016-10-26 14:40:00,63.46,63.51,63.44,63.45,8004.0,53.6109,53.6532,53.5941,53.6025,8004.0
2016-10-26 14:45:00,63.45,63.49,63.44,63.44,9012.0,53.6025,53.6363,53.5941,53.5941,9012.0
2016-10-26 14:50:00,63.44,63.45,63.41,63.42,9657.0,53.5941,53.6025,53.5687,53.5772,9657.0
2016-10-26 14:55:00,63.41,63.58,63.41,63.55,148137.0,53.5687,53.7123,53.5687,53.687,148137.0
2016-10-26 15:00:00,63.53,63.55,63.52,63.55,5664.0,53.6701,53.687,53.6616,53.687,5664.0
2016-10-26 15:05:00,63.54,63.58,63.53,63.58,20231.0,53.6785,53.7123,53.6701,53.7123,20231.0
2016-10-26 15:10:00,63.57,63.58,63.56,63.57,10154.0,53.7039,53.7123,53.6954,53.7039,10154.0
2016-10-26 15:15:00,63.57,63.61,63.55,63.58,21818.0,53.7039,53.7377,53.687,53.7123,21818.0
2016-10-26 15:20:00,63.58,63.66,63.58,63.63,17182.0,53.7123,53.7799,53.7123,53.7546,17182.0
2016-10-26 15:25:00,63.64,63.65,63.57,63.59,22594.0,53.763,53.7715,53.7039,53.7208,22594.0
2016-10-26 15:30:00,63.59,63.59,63.49,63.5,35096.0,53.7208,53.7208,53.6363,53.6447,35096.0
2016-10-26 15:35:00,63.49,63.54,63.49,63.52,17472.0,53.6363,53.6785,53.6363,53.6616,17472.0
2016-10-26 15:40:00,63.52,63.55,63.47,63.55,23354.0,53.6616,53.687,53.6194,53.687,23354.0
2016-10-26 15:45:00,63.54,63.56,63.49,63.49,26658.0,53.6785,53.6954,53.6363,53.6363,26658.0
2016-10-26 15:50:00,63.49,63.49,63.43,63.44,36240.0,53.6363,53.6363,53.5856,53.5941,36240.0
2016-10-26 15:55:00,63.44,63.46,63.42,63.44,79508.0,53.5941,53.6109,53.5772,53.5941,79508.0
2016-10-27 09:30:00,63.87,63.92,63.52,63.61,26662.0,53.9573,53.9996,53.6616,53.7377,26662.0
2016-10-27 09:35:00,63.59,64.0,63.59,64.0,14132.0,53.7208,54.0671,53.7208,54.0671,14132.0
2016-10-27 09:40:00,64.0,64.16,63.91,64.03,31241.0,54.0671,54.2023,53.9911,54.0925,31241.0
2016-10-27 09:45:00,64.01,64.07,63.84,63.84,30958.0,54.0756,54.1263,53.932,53.932,30958.0
2016-10-27 09:50:00,63.86,63.95,63.85,63.88,13662.0,53.9489,54.0249,53.9404,53.9658,13662.0
2016-10-27 09:55:00,63.89,63.98,63.87,63.96,20485.0,53.9742,54.0502,53.9573,54.0333,20485.0
2016-10-27 10:00:00,63.96,64.0,63.78,63.81,24293.0,54.0333,54.0671,53.8813,53.9066,24293.0
2016-10-27 10:05:00,63.83,63.91,63.66,63.66,120308.0,53.9235,53.9911,53.7799,53.7799,120308.0
2016-10-27 10:10:00,63.68,63.7,63.58,63.6,18085.0,53.7968,53.8137,53.7123,53.7292,18085.0
2016-10-27 10:15:00,63.61,63.64,63.45,63.45,19595.0,53.7377,53.763,53.6025,53.6025,19595.0
2016-10-27 10:20:00,63.46,63.48,63.29,63.4,20704.0,53.6109,53.6278,53.4673,53.5603,20704.0
2016-10-27 10:25:00,63.36,63.46,63.35,63.45,8080.0,53.5265,53.6109,53.518,53.6025,8080.0
2016-10-27 10:30:00,63.45,63.56,63.42,63.56,17979.0,53.6025,53.6954,53.5772,53.6954,17979.0
2016-10-27 10:35:00,63.56,63.56,63.38,63.45,22218.0,53.6954,53.6954,53.5434,53.6025,22218.0
2016-10-27 10:40:00,63.44,63.51,63.43,63.5,13904.0,53.5941,53.6532,53.5856,53.6447,13904.0
2016-10-27 10:45:00,63.5,63.56,63.46,63.56,16150.0,53.6447,53.6954,53.6109,53.6954,16150.0
2016-10-27 10:50:00,63.56,63.61,63.52,63.52,10300.0,53.6954,53.7377,53.6616,53.6616,10300.0
2016-10-27 10:55:00,63.51,63.51,63.43,63.47,14070.0,53.6532,53.6532,53.5856,53.6194,14070.0
2016-10-27 11:00:00,63.48,63.51,63.42,63.44,14700.0,53.6278,53.6532,53.5772,53.5941,14700.0
2016-10-27 11:05:00,63.45,63.5,63.43,63.48,14625.0,53.6025,53.6447,53.5856,53.6278,14625.0
2016-10-27 11:10:00,63.49,63.49,63.37,63.4,16298.0,53.6363,53.6363,53.5349,53.5603,16298.0
2016-10-27 11:15:00,63.39,63.48,63.37,63.45,15437.0,53.5518,53.6278,53.5349,53.6025,15437.0
2016-10-27 11:20:00,63.45,63.49,63.43,63.47,11897.0,53.6025,53.6363,53.5856,53.6194,11897.0
2016-10-27 11:25:00,63.47,63.48,63.4,63.45,14600.0,53.6194,53.6278,53.5603,53.6025,14600.0
2016-10-27 11:30:00,63.44,63.44,63.28,63.28,9703.0,53.5941,53.5941,53.4589,53.4589,9703.0
2016-10-27 11:35:00,63.31,63.32,63.18,63.24,14971.0,53.4842,53.4927,53.3744,53.4251,14971.0
2016-10-27 11:40:00,63.24,63.28,63.19,63.27,8661.0,53.4251,53.4589,53.3829,53.4504,8661.0
2016-10-27 11:45:00,63.27,63.32,63.26,63.27,5180.0,53.4504,53.4927,53.442,53.4504,5180.0
2016-10-27 11:50:00,63.28,63.28,63.16,63.17,9889.0,53.4589,53.4589,53.3575,53.366,9889.0
2016-10-27 11:55:00,63.17,63.44,63.17,63.43,11000.0,53.366,53.5941,53.366,53.5856,11000.0
2016-10-27 12:00:00,63.45,63.48,63.39,63.47,14984.0,53.6025,53.6278,53.5518,53.6194,14984.0
2016-10-27 12:05:00,63.46,63.54,63.45,63.48,17699.0,53.6109,53.6785,53.6025,53.6278,17699.0
2016-10-27 12:10:00,63.47,63.5,63.43,63.45,14000.0,53.6194,53.6447,53.5856,53.6025,14000.0
2016-10-27 12:15:00,63.45,63.49,63.43,63.47,16117.0,53.6025,53.6363,53.5856,53.6194,16117.0
2016-10-27 12:20:00,63.47,63.47,63.38,63.38,13615.0,53.6194,53.6194,53.5434,53.5434,13615.0
2016-10-27 12:25:00,63.4,63.48,63.4,63.45,6600.0,53.5603,53.6278,53.5603,53.6025,6600.0
2016-10-27 12:30:00,63.46,63.47,63.41,63.42,9100.0,53.6109,53.6194,53.5687,53.5772,9100.0
2016-10-27 12:35:00,63.41,63.41,63.27,63.35,15708.0,53.5687,53.5687,53.4504,53.518,15708.0
2016-10-27 12:40:00,63.34,63.34,63.25,63.29,14002.0,53.5096,53.5096,53.4335,53.4673,14002.0
2016-10-27 12:45:00,63.28,63.31,63.25,63.31,11168.0,53.4589,53.4842,53.4335,53.4842,11168.0
2016-10-27 12:50:00,63.3,63.31,63.25,63.29,12487.0,53.4758,53.4842,53.4335,53.4673,12487.0
2016-10-27 12:55:00,63.29,63.33,63.27,63.3,10700.0,53.4673,53.5011,53.4504,53.4758,10700.0
2016-10-27 13:00:00,63.3,63.37,63.29,63.37,8945.0,53.4758,53.5349,53.4673,53.5349,8945.0
2016-10-27 13:05:00,63.36,63.38,63.27,63.3,14756.0,53.5265,53.5434,53.4504,53.4758,14756.0
2016-10-27 13:10:00,63.31,63.36,63.29,63.34,12582.0,53.4842,53.5265,53.4673,53.5096,12582.0
2016-10-27 13:15:00,63.34,63.47,63.33,63.43,13304.0,53.5096,53.6194,53.5011,53.5856,13304.0
2016-10-27 13:20:00,63.43,63.48,63.39,63.47,24852.0,53.5856,53.6278,53.5518,53.6194,24852.0
2016-10-27 13:25:00,63.47,63.5,63.41,63.5,26269.0,53.6194,53.6447,53.5687,53.6447,26269.0
2016-10-27 13:30:00,63.49,63.51,63.46,63.47,46583.0,53.6363,53.6532,53.6109,53.6194,46583.0
2016-10-27 13:35:00,63.47,63.62,63.46,63.6,49174.0,53.6194,53.7461,53.6109,53.7292,49174.0
2016-10-27 13:40:00,63.6,63.6,63.46,63.49,28321.0,53.7292,53.7292,53.6109,53.6363,28321.0
2016-10-27 13:45:00,63.48,63.49,63.35,63.35,11273.0,53.6278,53.6363,53.518,53.518,11273.0
2016-10-27 13:50:00,63.34,63.42,63.34,63.42,4320.0,53.5096,53.5772,53.5096,53.5772,4320.0
2016-10-27 13:55:00,63.42,63.43,63.39,63.42,5600.0,53.5772,53.5856,53.5518,53.5772,5600.0
2016-10-27 14:00:00,63.41,63.43,63.39,63.41,9268.0,53.5687,53.5856,53.5518,53.5687,9268.0
2016-10-27 14:05:00,63.42,63.45,63.39,63.45,14856.0,53.5772,53.6025,53.5518,53.6025,14856.0
2016-10-27 14:10:00,63.45,63.55,63.42,63.54,32833.0,53.6025,53.687,53.5772,53.6785,32833.0
2016-10-27 14:15:00,63.54,63.55,63.43,63.43,36019.0,53.6785,53.687,53.5856,53.5856,36019.0
2016-10-27 14:20:00,63.43,63.43,63.37,63.38,9646.0,53.5856,53.5856,53.5349,53.5434,9646.0
2016-10-27 14:25:00,63.4,63.44,63.38,63.42,7897.0,53.5603,53.5941,53.5434,53.5772,7897.0
2016-10-27 14:30:00,63.41,63.46,63.32,63.33,9045.0,53.5687,53.6109,53.4927,53.5011,9045.0
2016-10-27 14:35:00,63.33,63.41,63.29,63.39,10886.0,53.5011,53.5687,53.4673,53.5518,10886.0
2016-10-27 14:40:00,63.39,63.44,63.38,63.38,7000.0,53.5518,53.5941,53.5434,53.5434,7000.0
2016-10-27 14:45:00,63.39,63.39,63.27,63.3,118150.0,53.5518,53.5518,53.4504,53.4758,118150.0
2016-10-27 14:50:00,63.3,63.3,63.24,63.29,11600.0,53.4758,53.4758,53.4251,53.4673,11600.0
2016-10-27 14:55:00,63.29,63.35,63.28,63.35,14797.0,53.4673,53.518,53.4589,53.518,14797.0
2016-10-27 15:00:00,63.35,63.35,63.32,63.33,14463.0,53.518,53.518,53.4927,53.5011,14463.0
2016-10-27 15:05:00,63.33,63.33,63.22,63.26,16440.0,53.5011,53.5011,53.4082,53.442,16440.0
2016-10-27 15:10:00,63.26,63.3,63.17,63.21,22168.0,53.442,53.4758,53.366,53.3997,22168.0
2016-10-27 15:15:00,63.22,63.22,63.09,63.09,13201.0,53.4082,53.4082,53.2984,53.2984,13201.0
2016-10-27 15:20:00,63.09,63.12,63.06,63.1,8954.0,53.2984,53.3237,53.273,53.3068,8954.0
2016-10-27 15:25:00,63.1,63.17,63.1,63.15,22324.0,53.3068,53.366,53.3068,53.3491,22324.0
2016-10-27 15:30:00,63.14,63.19,63.13,63.16,33457.0,53.3406,53.3829,53.3322,53.3575,33457.0
2016-10-27 15:35:00,63.17,63.22,63.16,63.21,29768.0,53.366,53.4082,53.3575,53.3997,29768.0
2016-10-27 15:40:00,63.21,63.25,63.19,63.22,32181.0,53.3997,53.4335,53.3829,53.4082,32181.0
2016-10-27 15:45:00,63.21,63.26,63.2,63.25,35262.0,53.3997,53.442,53.3913,53.4335,35262.0
2016-10-27 15:50:00,63.25,63.26,63.22,63.25,61624.0,53.4335,53.442,53.4082,53.4335,61624.0
2016-10-27 15:55:00,63.25,63.31,63.25,63.28,137807.0,53.4335,53.4842,53.4335,53.4589,137807.0
2016-10-28 09:30:00,63.45,63.8,63.41,63.57,36068.0,53.6025,53.8982,53.5687,53.7039,36068.0
2016-10-28 09:35:00,63.58,63.96,63.58,63.87,20662.0,53.7123,54.0333,53.7123,53.9573,20662.0
2016-10-28 09:40:00,63.88,64.11,63.78,64.08,120076.0,53.9658,54.1601,53.8813,54.1347,120076.0
2016-10-28 09:45:00,64.07,64.1,63.93,64.01,51239.0,54.1263,54.1516,54.008,54.0756,51239.0
2016-10-28 09:50:00,64.01,64.08,63.93,63.98,182200.0,54.0756,54.1347,54.008,54.0502,182200.0
2016-10-28 09:55:00,63.99,64.02,63.81,63.86,27844.0,54.0587,54.084,53.9066,53.9489,27844.0
2016-10-28 10:00:00,63.87,63.87,63.45,63.45,39686.0,53.9573,53.9573,53.6025,53.6025,39686.0
2016-10-28 10:05:00,63.45,63.55,63.42,63.47,24574.0,53.6025,53.687,53.5772,53.6194,24574.0
2016-10-28 10:10:00,63.49,63.56,63.37,63.52,13201.0,53.6363,53.6954,53.5349,53.6616,13201.0
2016-10-28 10:15:00,63.54,63.79,63.54,63.79,17433.0,53.6785,53.8897,53.6785,53.8897,17433.0
2016-10-28 10:20:00,63.81,63.81,63.66,63.76,7515.0,53.9066,53.9066,53.7799,53.8644,7515.0
2016-10-28 10:25:00,63.77,63.78,63.68,63.69,30122.0,53.8728,53.8813,53.7968,53.8053,30122.0
2016-10-28 10:30:00,63.71,63.87,63.69,63.86,10301.0,53.8221,53.9573,53.8053,53.9489,10301.0
2016-10-28 10:35:00,63.81,63.92,63.81,63.91,7329.0,53.9066,53.9996,53.9066,53.9911,7329.0
2016-10-28 10:40:00,63.88,63.88,63.8,63.85,5600.0,53.9658,53.9658,53.8982,53.9404,5600.0
2016-10-28 10:45:00,63.83,63.92,63.82,63.89,5848.0,53.9235,53.9996,53.9151,53.9742,5848.0
2016-10-28 10:50:00,63.89,63.91,63.87,63.9,4097.0,53.9742,53.9911,53.9573,53.9827,4097.0
2016-10-28 10:55:00,63.9,63.9,63.83,63.84,8532.0,53.9827,53.9827,53.9235,53.932,8532.0
2016-10-28 11:00:00,63.84,63.86,63.79,63.79,18190.0,53.932,53.9489,53.8897,53.8897,18190.0
2016-10-28 11:05:00,63.79,63.81,63.77,63.8,2001.0,53.8897,53.9066,53.8728,53.8982,2001.0
2016-10-28 11:10:00,63.81,63.84,63.79,63.84,4749.0,53.9066,53.932,53.8897,53.932,4749.0
2016-10-28 11:15:00,63.83,63.87,63.8,63.87,7868.0,53.9235,53.9573,53.8982,53.9573,7868.0
2016-10-28 11:20:00,63.87,63.99,63.87,63.97,10721.0,53.9573,54.0587,53.9573,54.0418,10721.0
2016-10-28 11:25:00,63.98,63.98,63.89,63.91,4400.0,54.0502,54.0502,53.9742,53.9911,4400.0
2016-10-28 11:30:00,63.92,63.97,63.9,63.97,9971.0,53.9996,54.0418,53.9827,54.0418,9971.0
2016-10-28 11:35:00,63.97,64.03,63.96,64.01,5055.0,54.0418,54.0925,54.0333,54.0756,5055.0
2016-10-28 11:40:00,64.02,64.08,64.02,64.07,7092.0,54.084,54.1347,54.084,54.1263,7092.0
2016-10-28 11:45:00,64.08,64.08,64.03,64.08,6783.0,54.1347,54.1347,54.0925,54.1347,6783.0
2016-10-28 11:50:00,64.08,64.09,64.07,64.08,7600.0,54.1347,54.1432,54.1263,54.1347,7600.0
2016-10-28 11:55:00,64.08,64.14,64.07,64.12,13768.0,54.1347,54.1854,54.1263,54.1685,13768.0
2016-10-28 12:00:00,64.12,64.14,64.07,64.09,10141.0,54.1685,54.1854,54.1263,54.1432,10141.0
2016-10-28 12:05:00,64.08,64.13,64.08,64.12,10621.0,54.1347,54.177,54.1347,54.1685,10621.0
2016-10-28 12:10:00,64.12,64.19,64.12,64.17,15650.0,54.1685,54.2277,54.1685,54.2108,15650.0
2016-10-28 12:15:00,64.18,64.18,64.16,64.18,4460.0,54.2192,54.2192,54.2023,54.2192,4460.0
2016-10-28 12:20:00,64.18,64.26,64.18,64.24,13309.0,54.2192,54.2868,54.2192,54.2699,13309.0
2016-10-28 12:25:00,64.24,64.29,64.19,64.19,6553.0,54.2699,54.3121,54.2277,54.2277,6553.0
2016-10-28 12:30:00,64.19,64.19,64.16,64.17,7030.0,54.2277,54.2277,54.2023,54.2108,7030.0
2016-10-28 12:35:00,64.18,64.19,64.16,64.18,8501.0,54.2192,54.2277,54.2023,54.2192,8501.0
2016-10-28 12:40:00,64.18,64.25,64.18,64.21,11200.0,54.2192,54.2783,54.2192,54.2445,11200.0
2016-10-28 12:45:00,64.21,64.24,64.19,64.2,10295.0,54.2445,54.2699,54.2277,54.2361,10295.0
2016-10-28 12:50:00,64.19,64.21,64.18,64.19,21259.0,54.2277,54.2445,54.2192,54.2277,21259.0
2016-10-28 12:55:00,64.19,64.2,64.16,64.16,10042.0,54.2277,54.2361,54.2023,54.2023,10042.0
2016-10-28 13:00:00,64.16,64.2,64.02,64.05,142844.0,54.2023,54.2361,54.084,54.1094,142844.0
2016-10-28 13:05:00,64.06,64.06,63.7,63.71,73737.0,54.1178,54.1178,53.8137,53.8221,73737.0
2016-10-28 13:10:00,63.71,63.89,63.62,63.86,40456.0,53.8221,53.9742,53.7461,53.9489,40456.0
2016-10-28 13:15:00,63.84,63.98,63.81,63.91,92806.0,53.932,54.0502,53.9066,53.9911,92806.0
2016-10-28 13:20:00,63.92,64.0,63.86,63.86,11005.0,53.9996,54.0671,53.9489,53.9489,11005.0
2016-10-28 13:25:00,63.87,63.92,63.86,63.87,7701.0,53.9573,53.9996,53.9489,53.9573,7701.0
2016-10-28 13:30:00,63.86,63.88,63.75,63.78,19300.0,53.9489,53.9658,53.8559,53.8813,19300.0
2016-10-28 13:35:00,63.79,63.81,63.63,63.68,28298.0,53.8897,53.9066,53.7546,53.7968,28298.0
2016-10-28 13:40:00,63.71,63.79,63.63,63.75,15047.0,53.8221,53.8897,53.7546,53.8559,15047.0
2016-10-28 13:45:00,63.74,63.74,63.62,63.66,12122.0,53.8475,53.8475,53.7461,53.7799,12122.0
2016-10-28 13:50:00,63.64,63.79,63.61,63.74,39994.0,53.763,53.8897,53.7377,53.8475,39994.0
2016-10-28 13:55:00,63.73,63.77,63.62,63.65,34958.0,53.839,53.8728,53.7461,53.7715,34958.0
2016-10-28 14:00:00,63.65,63.72,63.58,63.58,17989.0,53.7715,53.8306,53.7123,53.7123,17989.0
2016-10-28 14:05:00,63.56,63.59,63.38,63.51,13100.0,53.6954,53.7208,53.5434,53.6532,13100.0
2016-10-28 14:10:00,63.5,63.5,63.35,63.4,7665.0,53.6447,53.6447,53.518,53.5603,7665.0
2016-10-28 14:15:00,63.4,63.6,63.36,63.44,24716.0,53.5603,53.7292,53.5265,53.5941,24716.0
2016-10-28 14:20:00,63.42,63.59,63.42,63.59,4582.0,53.5772,53.7208,53.5772,53.7208,4582.0
2016-10-28 14:25:00,63.56,63.58,63.43,63.49,12447.0,53.6954,53.7123,53.5856,53.6363,12447.0
2016-10-28 14:30:00,63.51,63.72,63.48,63.68,10685.0,53.6532,53.8306,53.6278,53.7968,10685.0
2016-10-28 14:35:00,63.63,63.66,63.56,63.56,5043.0,53.7546,53.7799,53.6954,53.6954,5043.0
2016-10-28 14:40:00,63.57,63.62,63.45,63.52,11095.0,53.7039,53.7461,53.6025,53.6616,11095.0
2016-10-28 14:45:00,63.48,63.57,63.47,63.57,9607.0,53.6278,53.7039,53.6194,53.7039,9607.0
2016-10-28 14:50:00,63.53,63.62,63.53,63.59,6948.0,53.6701,53.7461,53.6701,53.7208,6948.0
2016-10-28 14:55:00,63.61,63.79,63.59,63.73,20041.0,53.7377,53.8897,53.7208,53.839,20041.0
2016-10-28 15:00:00,63.73,63.75,63.63,63.63,5800.0,53.839,53.8559,53.7546,53.7546,5800.0
2016-10-28 15:05:00,63.63,63.68,63.59,63.61,8984.0,53.7546,53.7968,53.7208,53.7377,8984.0
2016-10-28 15:10:00,63.6,63.63,63.51,63.54,8730.0,53.7292,53.7546,53.6532,53.6785,8730.0
2016-10-28 15:15:00,63.5,63.54,63.45,63.54,8450.0,53.6447,53.6785,53.6025,53.6785,8450.0
2016-10-28 15:20:00,63.55,63.64,63.51,63.64,33497.0,53.687,53.763,53.6532,53.763,33497.0
2016-10-28 15:25:00,63.65,63.81,63.65,63.74,33487.0,53.7715,53.9066,53.7715,53.8475,33487.0
2016-10-28 15:30:00,63.73,63.73,63.64,63.66,16303.0,53.839,53.839,53.763,53.7799,16303.0
2016-10-28 15:35:00,63.66,63.68,63.58,63.6,20067.0,53.7799,53.7968,53.7123,53.7292,20067.0
2016-10-28 15:40:00,63.6,63.6,63.45,63.51,33180.0,53.7292,53.7292,53.6025,53.6532,33180.0
2016-10-28 15:45:00,63.52,63.58,63.46,63.58,30815.0,53.6616,53.7123,53.6109,53.7123,30815.0
2016-10-28 15:50:00,63.59,63.63,63.51,63.52,90294.0,53.7208,53.7546,53.6532,53.6616,90294.0
2016-10-28 15:55:00,63.52,63.55,63.48,63.53,92864.0,53.6616,53.687,53.6278,53.6701,92864.0
2016-10-31 09:30:00,64.04,64.25,63.74,64.06,58001.0,54.1009,54.2783,53.8475,54.1178,58001.0
2016-10-31 09:35:00,64.04,64.28,64.03,64.15,7746.0,54.1009,54.3037,54.0925,54.1939,7746.0
2016-10-31 09:40:00,64.16,64.16,63.99,64.09,12767.0,54.2023,54.2023,54.0587,54.1432,12767.0
2016-10-31 09:45:00,64.07,64.32,64.03,64.21,25596.0,54.1263,54.3375,54.0925,54.2445,25596.0
2016-10-31 09:50:00,64.21,64.21,63.97,63.99,18893.0,54.2445,54.2445,54.0418,54.0587,18893.0
2016-10-31 09:55:00,63.99,64.12,63.99,64.0,7973.0,54.0587,54.1685,54.0587,54.0671,7973.0
2016-10-31 10:00:00,64.01,64.09,63.99,64.01,16898.0,54.0756,54.1432,54.0587,54.0756,16898.0
2016-10-31 10:05:00,63.99,64.02,63.94,64.0,9963.0,54.0587,54.084,54.0165,54.0671,9963.0
2016-10-31 10:10:00,64.01,64.03,63.96,63.98,21437.0,54.0756,54.0925,54.0333,54.0502,21437.0
2016-10-31 10:15:00,63.99,64.08,63.99,64.02,10869.0,54.0587,54.1347,54.0587,54.084,10869.0
2016-10-31 10:20:00,64.03,64.13,64.01,64.11,9621.0,54.0925,54.177,54.0756,54.1601,9621.0
2016-10-31 10:25:00,64.11,64.17,64.07,64.09,11238.0,54.1601,54.2108,54.1263,54.1432,11238.0
2016-10-31 10:30:00,64.07,64.09,63.94,63.96,30937.0,54.1263,54.1432,54.0165,54.0333,30937.0
2016-10-31 10:35:00,63.96,64.0,63.94,63.96,21951.0,54.0333,54.0671,54.0165,54.0333,21951.0
2016-10-31 10:40:00,63.96,64.02,63.95,63.98,34546.0,54.0333,54.084,54.0249,54.0502,34546.0
2016-10-31 10:45:00,63.99,64.01,63.94,63.98,14511.0,54.0587,54.0756,54.0165,54.0502,14511.0
2016-10-31 10:50:00,63.99,64.05,63.94,64.02,10749.0,54.0587,54.1094,54.0165,54.084,10749.0
2016-10-31 10:55:00,64.05,64.06,63.96,63.97,4106.0,54.1094,54.1178,54.0333,54.0418,4106.0
2016-10-31 11:00:00,63.98,64.0,63.93,63.97,7803.0,54.0502,54.0671,54.008,54.0418,7803.0
2016-10-31 11:05:00,63.98,63.98,63.89,63.91,7232.0,54.0502,54.0502,53.9742,53.9911,7232.0
2016-10-31 11:10:00,63.91,63.91,63.86,63.9,4950.0,53.9911,53.9911,53.9489,53.9827,4950.0
2016-10-31 11:15:00,63.91,63.99,63.91,63.98,5400.0,53.9911,54.0587,53.9911,54.0502,5400.0
2016-10-31 11:20:00,63.98,64.02,63.98,64.02,6203.0,54.0502,54.084,54.0502,54.084,6203.0
2016-10-31 11:25:00,64.04,64.17,64.02,64.17,9519.0,54.1009,54.2108,54.084,54.2108,9519.0
2016-10-31 11:30:00,64.17,64.24,64.17,64.21,8271.0,54.2108,54.2699,54.2108,54.2445,8271.0
2016-10-31 11:35:00,64.21,64.21,64.16,64.19,7233.0,54.2445,54.2445,54.2023,54.2277,7233.0
2016-10-31 11:40:00,64.19,64.24,64.18,64.24,8512.0,54.2277,54.2699,54.2192,54.2699,8512.0
2016-10-31 11:45:00,64.23,64.27,64.2,64.24,12395.0,54.2614,54.2952,54.2361,54.2699,12395.0
2016-10-31 11:50:00,64.24,64.26,64.21,64.25,7600.0,54.2699,54.2868,54.2445,54.2783,7600.0
2016-10-31 11:55:00,64.25,64.33,64.24,64.32,17220.0,54.2783,54.3459,54.2699,54.3375,17220.0
2016-10-31 12:00:00,64.32,64.38,64.29,64.31,14034.0,54.3375,54.3882,54.3121,54.329,14034.0
2016-10-31 12:05:00,64.32,64.33,64.3,64.33,8816.0,54.3375,54.3459,54.3206,54.3459,8816.0
2016-10-31 12:10:00,64.31,64.31,64.28,64.29,8003.0,54.329,54.329,54.3037,54.3121,8003.0
2016-10-31 12:15:00,64.29,64.32,64.28,64.32,5300.0,54.3121,54.3375,54.3037,54.3375,5300.0
2016-10-31 12:20:00,64.33,64.35,64.27,64.28,11620.0,54.3459,54.3628,54.2952,54.3037,11620.0
2016-10-31 12:25:00,64.28,64.33,64.28,64.32,11952.0,54.3037,54.3459,54.3037,54.3375,11952.0
2016-10-31 12:30:00,64.33,64.34,64.28,64.31,6200.0,54.3459,54.3544,54.3037,54.329,6200.0
2016-10-31 12:35:00,64.3,64.41,64.3,64.37,13930.0,54.3206,54.4135,54.3206,54.3797,13930.0
2016-10-31 12:40:00,64.38,64.38,64.32,64.35,9940.0,54.3882,54.3882,54.3375,54.3628,9940.0
2016-10-31 12:45:00,64.34,64.36,64.31,64.31,10091.0,54.3544,54.3713,54.329,54.329,10091.0
2016-10-31 12:50:00,64.31,64.31,64.24,64.25,5358.0,54.329,54.329,54.2699,54.2783,5358.0
2016-10-31 12:55:00,64.24,64.27,64.19,64.2,8772.0,54.2699,54.2952,54.2277,54.2361,8772.0
2016-10-31 13:00:00,64.23,64.27,64.2,64.25,7291.0,54.2614,54.2952,54.2361,54.2783,7291.0
2016-10-31 13:05:00,64.24,64.32,64.24,64.31,9232.0,54.2699,54.3375,54.2699,54.329,9232.0
2016-10-31 13:10:00,64.32,64.34,64.3,64.34,8506.0,54.3375,54.3544,54.3206,54.3544,8506.0
2016-10-31 13:15:00,64.33,64.33,64.27,64.3,12917.0,54.3459,54.3459,54.2952,54.3206,12917.0
2016-10-31 13:20:00,64.3,64.35,64.29,64.31,13898.0,54.3206,54.3628,54.3121,54.329,13898.0
2016-10-31 13:25:00,64.31,64.37,64.3,64.33,29942.0,54.329,54.3797,54.3206,54.3459,29942.0
2016-10-31 13:30:00,64.33,64.4,64.32,64.4,16242.0,54.3459,54.4051,54.3375,54.4051,16242.0
2016-10-31 13:35:00,64.4,64.43,64.38,64.41,30229.0,54.4051,54.4304,54.3882,54.4135,30229.0
2016-10-31 13:40:00,64.4,64.4,64.32,64.35,24864.0,54.4051,54.4051,54.3375,54.3628,24864.0
2016-10-31 13:45:00,64.36,64.43,64.36,64.41,27209.0,54.3713,54.4304,54.3713,54.4135,27209.0
2016-10-31 13:50:00,64.41,64.44,64.4,64.42,10837.0,54.4135,54.4389,54.4051,54.422,10837.0
2016-10-31 13:55:00,64.42,64.42,64.29,64.3,42343.0,54.422,54.422,54.3121,54.3206,42343.0
2016-10-31 14:00:00,64.27,64.32,64.24,64.24,14881.0,54.2952,54.3375,54.2699,54.2699,14881.0
2016-10-31 14:05:00,64.24,64.28,64.2,64.2,16098.0,54.2699,54.3037,54.2361,54.2361,16098.0
2016-10-31 14:10:00,64.21,64.23,64.11,64.16,39763.0,54.2445,54.2614,54.1601,54.2023,39763.0
2016-10-31 14:15:00,64.17,64.21,64.14,64.17,24508.0,54.2108,54.2445,54.1854,54.2108,24508.0
2016-10-31 14:20:00,64.16,64.22,64.11,64.11,21732.0,54.2023,54.253,54.1601,54.1601,21732.0
2016-10-31 14:25:00,64.13,64.2,64.11,64.16,20018.0,54.177,54.2361,54.1601,54.2023,20018.0
2016-10-31 14:30:00,64.16,64.21,64.15,64.19,24923.0,54.2023,54.2445,54.1939,54.2277,24923.0
2016-10-31 14:35:00,64.2,64.25,64.15,64.24,26226.0,54.2361,54.2783,54.1939,54.2699,26226.0
2016-10-31 14:40:00,64.24,64.25,64.17,64.18,32595.0,54.2699,54.2783,54.2108,54.2192,32595.0
2016-10-31 14:45:00,64.18,64.24,64.18,64.21,12080.0,54.2192,54.2699,54.2192,54.2445,12080.0
2016-10-31 14:50:00,64.22,64.27,64.18,64.24,12075.0,54.253,54.2952,54.2192,54.2699,12075.0
2016-10-31 14:55:00,64.25,64.26,64.21,64.22,6960.0,54.2783,54.2868,54.2445,54.253,6960.0
2016-10-31 15:00:00,64.22,64.25,64.18,64.19,22024.0,54.253,54.2783,54.2192,54.2277,22024.0
2016-10-31 15:05:00,64.18,64.24,64.17,64.24,19695.0,54.2192,54.2699,54.2108,54.2699,19695.0
2016-10-31 15:10:00,64.23,64.28,64.23,64.28,16410.0,54.2614,54.3037,54.2614,54.3037,16410.0
2016-10-31 15:15:00,64.27,64.29,64.19,64.19,20836.0,54.2952,54.3121,54.2277,54.2277,20836.0
2016-10-31 15:20:00,64.2,64.24,64.17,64.2,18783.0,54.2361,54.2699,54.2108,54.2361,18783.0
2016-10-31 15:25:00,64.19,64.28,64.18,64.28,23943.0,54.2277,54.3037,54.2192,54.3037,23943.0
2016-10-31 15:30:00,64.28,64.33,64.26,64.31,64818.0,54.3037,54.3459,54.2868,54.329,64818.0
2016-10-31 15:35:00,64.31,64.34,64.22,64.23,40990.0,54.329,54.3544,54.253,54.2614,40990.0
2016-10-31 15:40:00,64.23,64.24,64.18,64.2,33748.0,54.2614,54.2699,54.2192,54.2361,33748.0
2016-10-31 15:45:00,64.21,64.25,64.19,64.24,27830.0,54.2445,54.2783,54.2277,54.2699,27830.0
2016-10-31 15:50:00,64.24,64.25,64.12,64.14,103188.0,54.2699,54.2783,54.1685,54.1854,103188.0
2016-10-31 15:55:00,64.15,64.21,64.09,64.11,147816.0,54.1939,54.2445,54.1432,54.1601,147816.0
2016-11-01 09:30:00,64.4,64.4,64.09,64.15,93059.0,54.4051,54.4051,54.1432,54.1939,93059.0
2016-11-01 09:35:00,64.09,64.13,63.83,63.87,112311.0,54.1432,54.177,53.9235,53.9573,112311.0
2016-11-01 09:40:00,63.88,63.88,63.63,63.65,24385.0,53.9658,53.9658,53.7546,53.7715,24385.0
2016-11-01 09:45:00,63.67,63.77,63.6,63.7,22914.0,53.7884,53.8728,53.7292,53.8137,22914.0
2016-11-01 09:50:00,63.69,63.72,63.54,63.56,16931.0,53.8053,53.8306,53.6785,53.6954,16931.0
2016-11-01 09:55:00,63.61,63.66,63.58,63.6,10200.0,53.7377,53.7799,53.7123,53.7292,10200.0
2016-11-01 10:00:00,63.59,63.7,63.51,63.64,29793.0,53.7208,53.8137,53.6532,53.763,29793.0
2016-11-01 10:05:00,63.61,63.63,63.44,63.47,27443.0,53.7377,53.7546,53.5941,53.6194,27443.0
2016-11-01 10:10:00,63.47,63.47,63.26,63.35,28439.0,53.6194,53.6194,53.442,53.518,28439.0
2016-11-01 10:15:00,63.35,63.45,63.35,63.44,11527.0,53.518,53.6025,53.518,53.5941,11527.0
2016-11-01 10:20:00,63.45,63.47,63.33,63.37,10266.0,53.6025,53.6194,53.5011,53.5349,10266.0
2016-11-01 10:25:00,63.37,63.4,63.33,63.35,15971.0,53.5349,53.5603,53.5011,53.518,15971.0
2016-11-01 10:30:00,63.36,63.46,63.3,63.41,17326.0,53.5265,53.6109,53.4758,53.5687,17326.0
2016-11-01 10:35:00,63.41,63.42,63.22,63.24,18241.0,53.5687,53.5772,53.4082,53.4251,18241.0
2016-11-01 10:40:00,63.26,63.28,63.14,63.15,13639.0,53.442,53.4589,53.3406,53.3491,13639.0
2016-11-01 10:45:00,63.15,63.28,63.1,63.25,11392.0,53.3491,53.4589,53.3068,53.4335,11392.0
2016-11-01 10:50:00,63.26,63.29,63.22,63.26,25131.0,53.442,53.4673,53.4082,53.442,25131.0
2016-11-01 10:55:00,63.27,63.42,63.23,63.39,43818.0,53.4504,53.5772,53.4166,53.5518,43818.0
2016-11-01 11:00:00,63.38,63.42,63.28,63.29,23302.0,53.5434,53.5772,53.4589,53.4673,23302.0
2016-11-01 11:05:00,63.29,63.32,63.22,63.25,15160.0,53.4673,53.4927,53.4082,53.4335,15160.0
2016-11-01 11:10:00,63.25,63.27,63.19,63.25,10745.0,53.4335,53.4504,53.3829,53.4335,10745.0
2016-11-01 11:15:00,63.26,63.41,63.25,63.36,11496.0,53.442,53.5687,53.4335,53.5265,11496.0
2016-11-01 11:20:00,63.37,63.37,63.27,63.33,15326.0,53.5349,53.5349,53.4504,53.5011,15326.0
2016-11-01 11:25:00,63.31,63.38,63.28,63.3,14837.0,53.4842,53.5434,53.4589,53.4758,14837.0
2016-11-01 11:30:00,63.28,63.32,63.15,63.27,59296.0,53.4589,53.4927,53.3491,53.4504,59296.0
2016-11-01 11:35:00,63.26,63.38,63.24,63.37,5680.0,53.442,53.5434,53.4251,53.5349,5680.0
2016-11-01 11:40:00,63.37,63.45,63.35,63.4,9780.0,53.5349,53.6025,53.518,53.5603,9780.0
2016-11-01 11:45:00,63.4,63.45,63.38,63.38,14824.0,53.5603,53.6025,53.5434,53.5434,14824.0
2016-11-01 11:50:00,63.38,63.4,63.32,63.35,9700.0,53.5434,53.5603,53.4927,53.518,9700.0
2016-11-01 11:55:00,63.32,63.32,63.19,63.24,16906.0,53.4927,53.4927,53.3829,53.4251,16906.0
2016-11-01 12:00:00,63.25,63.26,63.2,63.25,6912.0,53.4335,53.442,53.3913,53.4335,6912.0
2016-11-01 12:05:00,63.25,63.31,63.19,63.2,56783.0,53.4335,53.4842,53.3829,53.3913,56783.0
2016-11-01 12:10:00,63.18,63.21,63.14,63.19,19981.0,53.3744,53.3997,53.3406,53.3829,19981.0
2016-11-01 12:15:00,63.18,63.21,63.11,63.16,23924.0,53.3744,53.3997,53.3153,53.3575,23924.0
2016-11-01 12:20:00,63.18,63.21,63.15,63.21,12496.0,53.3744,53.3997,53.3491,53.3997,12496.0
2016-11-01 12:25:00,63.21,63.22,63.16,63.17,14558.0,53.3997,53.4082,53.3575,53.366,14558.0
2016-11-01 12:30:00,63.18,63.29,63.17,63.28,33610.0,53.3744,53.4673,53.366,53.4589,33610.0
2016-11-01 12:35:00,63.27,63.32,63.24,63.26,10187.0,53.4504,53.4927,53.4251,53.442,10187.0
2016-11-01 12:40:00,63.26,63.26,63.17,63.22,13868.0,53.442,53.442,53.366,53.4082,13868.0
2016-11-01 12:45:00,63.23,63.26,63.15,63.23,35987.0,53.4166,53.442,53.3491,53.4166,35987.0
2016-11-01 12:50:00,63.21,63.22,63.17,63.19,26709.0,53.3997,53.4082,53.366,53.3829,26709.0
2016-11-01 12:55:00,63.19,63.24,63.17,63.23,10452.0,53.3829,53.4251,53.366,53.4166,10452.0
2016-11-01 13:00:00,63.22,63.28,63.22,63.25,10101.0,53.4082,53.4589,53.4082,53.4335,10101.0
2016-11-01 13:05:00,63.25,63.25,63.18,63.22,10030.0,53.4335,53.4335,53.3744,53.4082,10030.0
2016-11-01 13:10:00,63.22,63.26,63.2,63.22,15347.0,53.4082,53.442,53.3913,53.4082,15347.0
2016-11-01 13:15:00,63.21,63.21,63.1,63.15,18358.0,53.3997,53.3997,53.3068,53.3491,18358.0
2016-11-01 13:20:00,63.15,63.16,63.02,63.1,25822.0,53.3491,53.3575,53.2392,53.3068,25822.0
2016-11-01 13:25:00,63.1,63.18,63.1,63.17,169742.0,53.3068,53.3744,53.3068,53.366,169742.0
2016-11-01 13:30:00,63.15,63.17,63.08,63.15,10505.0,53.3491,53.366,53.2899,53.3491,10505.0
2016-11-01 13:35:00,63.16,63.2,63.1,63.13,32879.0,53.3575,53.3913,53.3068,53.3322,32879.0
2016-11-01 13:40:00,63.12,63.12,62.99,63.01,35319.0,53.3237,53.3237,53.2139,53.2308,35319.0
2016-11-01 13:45:00,63.01,63.02,62.92,62.97,33634.0,53.2308,53.2392,53.1548,53.197,33634.0
2016-11-01 13:50:00,62.98,63.07,62.97,63.07,16932.0,53.2054,53.2815,53.197,53.2815,16932.0
2016-11-01 13:55:00,63.06,63.08,63.03,63.07,23627.0,53.273,53.2899,53.2477,53.2815,23627.0
2016-11-01 14:00:00,63.06,63.11,63.04,63.07,38718.0,53.273,53.3153,53.2561,53.2815,38718.0
2016-11-01 14:05:00,63.08,63.09,62.99,63.03,77734.0,53.2899,53.2984,53.2139,53.2477,77734.0
2016-11-01 14:10:00,63.02,63.04,62.99,63.01,49594.0,53.2392,53.2561,53.2139,53.2308,49594.0
2016-11-01 14:15:00,63.01,63.03,62.84,62.91,42839.0,53.2308,53.2477,53.0872,53.1463,42839.0
2016-11-01 14:20:00,62.89,63.02,62.88,63.02,24720.0,53.1294,53.2392,53.121,53.2392,24720.0
2016-11-01 14:25:00,63.01,63.25,63.0,63.19,21736.0,53.2308,53.4335,53.2223,53.3829,21736.0
2016-11-01 14:30:00,63.19,63.33,63.18,63.29,31247.0,53.3829,53.5011,53.3744,53.4673,31247.0
2016-11-01 14:35:00,63.28,63.38,63.26,63.33,21019.0,53.4589,53.5434,53.442,53.5011,21019.0
2016-11-01 14:40:00,63.33,63.42,63.27,63.32,110195.0,53.5011,53.5772,53.4504,53.4927,110195.0
2016-11-01 14:45:00,63.31,63.32,63.25,63.28,19531.0,53.4842,53.4927,53.4335,53.4589,19531.0
2016-11-01 14:50:00,63.27,63.28,63.18,63.27,24098.0,53.4504,53.4589,53.3744,53.4504,24098.0
2016-11-01 14:55:00,63.28,63.33,63.22,63.23,19838.0,53.4589,53.5011,53.4082,53.4166,19838.0
2016-11-01 15:00:00,63.22,63.28,63.17,63.25,37392.0,53.4082,53.4589,53.366,53.4335,37392.0
2016-11-01 15:05:00,63.24,63.26,63.18,63.24,14864.0,53.4251,53.442,53.3744,53.4251,14864.0
2016-11-01 15:10:00,63.24,63.29,63.18,63.26,32652.0,53.4251,53.4673,53.3744,53.442,32652.0
2016-11-01 15:15:00,63.27,63.46,63.22,63.42,45142.0,53.4504,53.6109,53.4082,53.5772,45142.0
2016-11-01 15:20:00,63.42,63.44,63.38,63.41,24565.0,53.5772,53.5941,53.5434,53.5687,24565.0
2016-11-01 15:25:00,63.4,63.49,63.39,63.43,75463.0,53.5603,53.6363,53.5518,53.5856,75463.0
2016-11-01 15:30:00,63.43,63.47,63.42,63.43,28282.0,53.5856,53.6194,53.5772,53.5856,28282.0
2016-11-01 15:35:00,63.44,63.59,63.43,63.57,49399.0,53.5941,53.7208,53.5856,53.7039,49399.0
2016-11-01 15:40:00,63.57,63.58,63.51,63.55,85634.0,53.7039,53.7123,53.6532,53.687,85634.0
2016-11-01 15:45:00,63.55,63.67,63.54,63.59,88675.0,53.687,53.7884,53.6785,53.7208,88675.0
2016-11-01 15:50:00,63.6,63.64,63.52,63.61,133248.0,53.7292,53.763,53.6616,53.7377,133248.0
2016-11-01 15:55:00,63.62,63.7,63.58,63.6,187654.0,53.7461,53.8137,53.7123,53.7292,187654.0
2016-11-02 09:30:00,63.79,63.87,63.46,63.49,28720.0,53.8897,53.9573,53.6109,53.6363,28720.0
2016-11-02 09:35:00,63.53,63.65,63.43,63.64,23958.0,53.6701,53.7715,53.5856,53.763,23958.0
2016-11-02 09:40:00,63.63,63.63,63.49,63.61,12404.0,53.7546,53.7546,53.6363,53.7377,12404.0
2016-11-02 09:45:00,63.63,63.84,63.6,63.8,12522.0,53.7546,53.932,53.7292,53.8982,12522.0
2016-11-02 09:50:00,63.8,63.86,63.75,63.77,40618.0,53.8982,53.9489,53.8559,53.8728,40618.0
2016-11-02 09:55:00,63.74,63.96,63.73,63.92,27837.0,53.8475,54.0333,53.839,53.9996,27837.0
2016-11-02 10:00:00,63.91,63.92,63.78,63.86,27952.0,53.9911,53.9996,53.8813,53.9489,27952.0
2016-11-02 10:05:00,63.85,63.89,63.8,63.89,14029.0,53.9404,53.9742,53.8982,53.9742,14029.0
2016-11-02 10:10:00,63.89,63.91,63.81,63.84,12780.0,53.9742,53.9911,53.9066,53.932,12780.0
2016-11-02 10:15:00,63.85,63.96,63.85,63.88,15235.0,53.9404,54.0333,53.9404,53.9658,15235.0
2016-11-02 10:20:00,63.89,63.97,63.82,63.85,16857.0,53.9742,54.0418,53.9151,53.9404,16857.0
2016-11-02 10:25:00,63.82,63.87,63.76,63.86,5342.0,53.9151,53.9573,53.8644,53.9489,5342.0
2016-11-02 10:30:00,63.85,63.87,63.71,63.75,16617.0,53.9404,53.9573,53.8221,53.8559,16617.0
2016-11-02 10:35:00,63.76,63.84,63.75,63.84,4548.0,53.8644,53.932,53.8559,53.932,4548.0
2016-11-02 10:40:00,63.82,63.84,63.75,63.8,9625.0,53.9151,53.932,53.8559,53.8982,9625.0
2016-11-02 10:45:00,63.79,63.88,63.73,63.85,7029.0,53.8897,53.9658,53.839,53.9404,7029.0
2016-11-02 10:50:00,63.84,63.9,63.77,63.85,10184.0,53.932,53.9827,53.8728,53.9404,10184.0
2016-11-02 10:55:00,63.86,63.93,63.85,63.92,27062.0,53.9489,54.008,53.9404,53.9996,27062.0
2016-11-02 11:00:00,63.9,63.95,63.9,63.91,19090.0,53.9827,54.0249,53.9827,53.9911,19090.0
2016-11-02 11:05:00,63.91,63.94,63.89,63.94,9487.0,53.9911,54.0165,53.9742,54.0165,9487.0
2016-11-02 11:10:00,63.96,64.05,63.92,64.03,10643.0,54.0333,54.1094,53.9996,54.0925,10643.0
2016-11-02 11:15:00,64.02,64.1,64.01,64.1,17053.0,54.084,54.1516,54.0756,54.1516,17053.0
2016-11-02 11:20:00,64.06,64.18,64.06,64.1,40012.0,54.1178,54.2192,54.1178,54.1516,40012.0
2016-11-02 11:25:00,64.11,64.12,64.0,64.02,57310.0,54.1601,54.1685,54.0671,54.084,57310.0
2016-11-02 11:30:00,64.01,64.01,63.96,63.97,27448.0,54.0756,54.0756,54.0333,54.0418,27448.0
2016-11-02 11:35:00,63.97,63.97,63.81,63.88,21172.0,54.0418,54.0418,53.9066,53.9658,21172.0
2016-11-02 11:40:00,63.87,63.95,63.85,63.95,6582.0,53.9573,54.0249,53.9404,54.0249,6582.0
2016-11-02 11:45:00,63.94,64.06,63.91,64.03,12646.0,54.0165,54.1178,53.9911,54.0925,12646.0
2016-11-02 11:50:00,64.03,64.03,63.95,63.99,10244.0,54.0925,54.0925,54.0249,54.0587,10244.0
2016-11-02 11:55:00,64.01,64.07,63.93,63.96,10741.0,54.0756,54.1263,54.008,54.0333,10741.0
2016-11-02 12:00:00,63.98,64.03,63.91,63.93,13894.0,54.0502,54.0925,53.9911,54.008,13894.0
2016-11-02 12:05:00,63.92,63.99,63.89,63.97,11678.0,53.9996,54.0587,53.9742,54.0418,11678.0
2016-11-02 12:10:00,63.96,64.01,63.9,63.9,6258.0,54.0333,54.0756,53.9827,53.9827,6258.0
2016-11-02 12:15:00,63.9,63.94,63.85,63.85,13606.0,53.9827,54.0165,53.9404,53.9404,13606.0
2016-11-02 12:20:00,63.86,63.87,63.79,63.84,19908.0,53.9489,53.9573,53.8897,53.932,19908.0
2016-11-02 12:25:00,63.82,63.85,63.78,63.82,13680.0,53.9151,53.9404,53.8813,53.9151,13680.0
2016-11-02 12:30:00,63.82,63.84,63.78,63.8,18828.0,53.9151,53.932,53.8813,53.8982,18828.0
2016-11-02 12:35:00,63.79,63.8,63.7,63.7,13719.0,53.8897,53.8982,53.8137,53.8137,13719.0
2016-11-02 12:40:00,63.7,63.71,63.64,63.66,16192.0,53.8137,53.8221,53.763,53.7799,16192.0
2016-11-02 12:45:00,63.66,63.83,63.66,63.83,29368.0,53.7799,53.9235,53.7799,53.9235,29368.0
2016-11-02 12:50:00,63.83,63.86,63.81,63.85,18422.0,53.9235,53.9489,53.9066,53.9404,18422.0
2016-11-02 12:55:00,63.85,63.86,63.79,63.86,16457.0,53.9404,53.9489,53.8897,53.9489,16457.0
2016-11-02 13:00:00,63.85,63.92,63.72,63.73,29892.0,53.9404,53.9996,53.8306,53.839,29892.0
2016-11-02 13:05:00,63.73,63.79,63.7,63.74,24260.0,53.839,53.8897,53.8137,53.8475,24260.0
2016-11-02 13:10:00,63.75,63.77,63.56,63.57,49938.0,53.8559,53.8728,53.6954,53.7039,49938.0
2016-11-02 13:15:00,63.56,63.57,63.41,63.43,16410.0,53.6954,53.7039,53.5687,53.5856,16410.0
2016-11-02 13:20:00,63.43,63.5,63.42,63.43,11795.0,53.5856,53.6447,53.5772,53.5856,11795.0
2016-11-02 13:25:00,63.41,63.52,63.4,63.51,15043.0,53.5687,53.6616,53.5603,53.6532,15043.0
2016-11-02 13:30:00,63.51,63.63,63.48,63.61,22464.0,53.6532,53.7546,53.6278,53.7377,22464.0
2016-11-02 13:35:00,63.62,63.66,63.56,63.56,23758.0,53.7461,53.7799,53.6954,53.6954,23758.0
2016-11-02 13:40:00,63.57,63.66,63.56,63.64,16015.0,53.7039,53.7799,53.6954,53.763,16015.0
2016-11-02 13:45:00,63.64,63.69,63.58,63.61,13002.0,53.763,53.8053,53.7123,53.7377,13002.0
2016-11-02 13:50:00,63.6,63.63,63.58,63.6,10727.0,53.7292,53.7546,53.7123,53.7292,10727.0
2016-11-02 13:55:00,63.6,63.73,63.59,63.68,13519.0,53.7292,53.839,53.7208,53.7968,13519.0
2016-11-02 14:00:00,63.7,63.78,63.57,63.63,15675.0,53.8137,53.8813,53.7039,53.7546,15675.0
2016-11-02 14:05:00,63.64,63.66,63.41,63.48,59586.0,53.763,53.7799,53.5687,53.6278,59586.0
2016-11-02 14:10:00,63.48,63.77,63.46,63.63,19952.0,53.6278,53.8728,53.6109,53.7546,19952.0
2016-11-02 14:15:00,63.63,63.78,63.56,63.75,15962.0,53.7546,53.8813,53.6954,53.8559,15962.0
2016-11-02 14:20:00,63.73,63.75,63.59,63.68,26748.0,53.839,53.8559,53.7208,53.7968,26748.0
2016-11-02 14:25:00,63.7,63.8,63.61,63.66,13137.0,53.8137,53.8982,53.7377,53.7799,13137.0
2016-11-02 14:30:00,63.66,63.69,63.56,63.59,12520.0,53.7799,53.8053,53.6954,53.7208,12520.0
2016-11-02 14:35:00,63.59,63.7,63.58,63.63,14451.0,53.7208,53.8137,53.7123,53.7546,14451.0
2016-11-02 14:40:00,63.63,63.7,63.59,63.6,7292.0,53.7546,53.8137,53.7208,53.7292,7292.0
2016-11-02 14:45:00,63.59,63.69,63.51,63.59,26152.0,53.7208,53.8053,53.6532,53.7208,26152.0
2016-11-02 14:50:00,63.56,63.57,63.48,63.51,16035.0,53.6954,53.7039,53.6278,53.6532,16035.0
2016-11-02 14:55:00,63.48,63.59,63.48,63.53,23805.0,53.6278,53.7208,53.6278,53.6701,23805.0
2016-11-02 15:00:00,63.52,63.6,63.47,63.6,19673.0,53.6616,53.7292,53.6194,53.7292,19673.0
2016-11-02 15:05:00,63.62,63.62,63.53,63.58,9311.0,53.7461,53.7461,53.6701,53.7123,9311.0
2016-11-02 15:10:00,63.59,63.62,63.47,63.54,11718.0,53.7208,53.7461,53.6194,53.6785,11718.0
2016-11-02 15:15:00,63.54,63.54,63.48,63.51,18560.0,53.6785,53.6785,53.6278,53.6532,18560.0
2016-11-02 15:20:00,63.51,63.64,63.5,63.64,21682.0,53.6532,53.763,53.6447,53.763,21682.0
2016-11-02 15:25:00,63.65,63.73,63.64,63.68,19766.0,53.7715,53.839,53.763,53.7968,19766.0
2016-11-02 15:30:00,63.69,63.71,63.65,63.7,20598.0,53.8053,53.8221,53.7715,53.8137,20598.0
2016-11-02 15:35:00,63.71,63.71,63.57,63.57,25070.0,53.8221,53.8221,53.7039,53.7039,25070.0
2016-11-02 15:40:00,63.58,63.68,63.58,63.66,25647.0,53.7123,53.7968,53.7123,53.7799,25647.0
2016-11-02 15:45:00,63.65,63.69,63.58,63.64,53033.0,53.7715,53.8053,53.7123,53.763,53033.0
2016-11-02 15:50:00,63.63,63.66,63.5,63.52,44040.0,53.7546,53.7799,53.6447,53.6616,44040.0
2016-11-02 15:55:00,63.52,63.66,63.47,63.66,207905.0,53.6616,53.7799,53.6194,53.7799,207905.0
2016-11-03 09:30:00,63.75,63.95,63.65,63.9,28060.0,53.8559,54.0249,53.7715,53.9827,28060.0
2016-11-03 09:35:00,63.96,63.99,63.64,63.8,22600.0,54.0333,54.0587,53.763,53.8982,22600.0
2016-11-03 09:40:00,63.79,63.82,63.52,63.55,25342.0,53.8897,53.9151,53.6616,53.687,25342.0
2016-11-03 09:45:00,63.55,63.71,63.45,63.63,34936.0,53.687,53.8221,53.6025,53.7546,34936.0
2016-11-03 09:50:00,63.62,63.71,63.52,63.58,52730.0,53.7461,53.8221,53.6616,53.7123,52730.0
2016-11-03 09:55:00,63.58,63.68,63.47,63.5,14959.0,53.7123,53.7968,53.6194,53.6447,14959.0
2016-11-03 10:00:00,63.49,63.53,63.34,63.53,17882.0,53.6363,53.6701,53.5096,53.6701,17882.0
2016-11-03 10:05:00,63.51,63.55,63.45,63.48,16582.0,53.6532,53.687,53.6025,53.6278,16582.0
2016-11-03 10:10:00,63.49,63.69,63.44,63.61,9609.0,53.6363,53.8053,53.5941,53.7377,9609.0
2016-11-03 10:15:00,63.59,63.59,63.43,63.58,37812.0,53.7208,53.7208,53.5856,53.7123,37812.0
2016-11-03 10:20:00,63.58,63.68,63.56,63.66,28357.0,53.7123,53.7968,53.6954,53.7799,28357.0
2016-11-03 10:25:00,63.66,63.77,63.65,63.74,9319.0,53.7799,53.8728,53.7715,53.8475,9319.0
2016-11-03 10:30:00,63.7,63.74,63.64,63.71,22870.0,53.8137,53.8475,53.763,53.8221,22870.0
2016-11-03 10:35:00,63.72,63.74,63.66,63.68,25266.0,53.8306,53.8475,53.7799,53.7968,25266.0
2016-11-03 10:40:00,63.67,63.72,63.62,63.69,17639.0,53.7884,53.8306,53.7461,53.8053,17639.0
2016-11-03 10:45:00,63.68,63.7,63.6,63.62,20088.0,53.7968,53.8137,53.7292,53.7461,20088.0
2016-11-03 10:50:00,63.61,63.64,63.6,63.64,11968.0,53.7377,53.763,53.7292,53.763,11968.0
2016-11-03 10:55:00,63.64,63.64,63.57,63.63,18866.0,53.763,53.763,53.7039,53.7546,18866.0
2016-11-03 11:00:00,63.64,63.73,63.64,63.7,12354.0,53.763,53.839,53.763,53.8137,12354.0
2016-11-03 11:05:00,63.71,63.77,63.7,63.77,11616.0,53.8221,53.8728,53.8137,53.8728,11616.0
2016-11-03 11:10:00,63.77,63.82,63.76,63.79,10480.0,53.8728,53.9151,53.8644,53.8897,10480.0
2016-11-03 11:15:00,63.79,63.83,63.73,63.83,14278.0,53.8897,53.9235,53.839,53.9235,14278.0
2016-11-03 11:20:00,63.83,63.84,63.77,63.77,11707.0,53.9235,53.932,53.8728,53.8728,11707.0
2016-11-03 11:25:00,63.76,63.87,63.76,63.84,24350.0,53.8644,53.9573,53.8644,53.932,24350.0
2016-11-03 11:30:00,63.83,63.92,63.83,63.91,15862.0,53.9235,53.9996,53.9235,53.9911,15862.0
2016-11-03 11:35:00,63.91,63.96,63.88,63.93,8108.0,53.9911,54.0333,53.9658,54.008,8108.0
2016-11-03 11:40:00,63.94,63.98,63.89,63.89,52176.0,54.0165,54.0502,53.9742,53.9742,52176.0
2016-11-03 11:45:00,63.89,63.92,63.88,63.92,7114.0,53.9742,53.9996,53.9658,53.9996,7114.0
2016-11-03 11:50:00,63.91,63.94,63.88,63.92,12880.0,53.9911,54.0165,53.9658,53.9996,12880.0
2016-11-03 11:55:00,63.93,63.94,63.88,63.9,16123.0,54.008,54.0165,53.9658,53.9827,16123.0
2016-11-03 12:00:00,63.9,63.95,63.89,63.94,10173.0,53.9827,54.0249,53.9742,54.0165,10173.0
2016-11-03 12:05:00,63.95,63.97,63.9,63.91,20697.0,54.0249,54.0418,53.9827,53.9911,20697.0
2016-11-03 12:10:00,63.92,63.92,63.88,63.9,10414.0,53.9996,53.9996,53.9658,53.9827,10414.0
2016-11-03 12:15:00,63.91,63.91,63.83,63.84,16444.0,53.9911,53.9911,53.9235,53.932,16444.0
2016-11-03 12:20:00,63.84,63.87,63.8,63.85,27430.0,53.932,53.9573,53.8982,53.9404,27430.0
2016-11-03 12:25:00,63.85,63.9,63.85,63.88,12326.0,53.9404,53.9827,53.9404,53.9658,12326.0
2016-11-03 12:30:00,63.88,63.88,63.82,63.83,10360.0,53.9658,53.9658,53.9151,53.9235,10360.0
2016-11-03 12:35:00,63.83,63.84,63.78,63.79,7758.0,53.9235,53.932,53.8813,53.8897,7758.0
2016-11-03 12:40:00,63.8,63.82,63.71,63.73,8172.0,53.8982,53.9151,53.8221,53.839,8172.0
2016-11-03 12:45:00,63.74,63.75,63.69,63.69,2914.0,53.8475,53.8559,53.8053,53.8053,2914.0
2016-11-03 12:50:00,63.69,63.75,63.63,63.73,12738.0,53.8053,53.8559,53.7546,53.839,12738.0
2016-11-03 12:55:00,63.7,63.75,63.7,63.73,7126.0,53.8137,53.8559,53.8137,53.839,7126.0
2016-11-03 13:00:00,63.7,63.73,63.66,63.71,10183.0,53.8137,53.839,53.7799,53.8221,10183.0
2016-11-03 13:05:00,63.72,63.75,63.7,63.72,13502.0,53.8306,53.8559,53.8137,53.8306,13502.0
2016-11-03 13:10:00,63.73,63.76,63.66,63.66,12260.0,53.839,53.8644,53.7799,53.7799,12260.0
2016-11-03 13:15:00,63.66,63.7,63.66,63.69,7614.0,53.7799,53.8137,53.7799,53.8053,7614.0
2016-11-03 13:20:00,63.68,63.68,63.61,63.63,7700.0,53.7968,53.7968,53.7377,53.7546,7700.0
2016-11-03 13:25:00,63.64,63.74,63.64,63.72,9288.0,53.763,53.8475,53.763,53.8306,9288.0
2016-11-03 13:30:00,63.7,63.74,63.69,63.73,10610.0,53.8137,53.8475,53.8053,53.839,10610.0
2016-11-03 13:35:00,63.72,63.73,63.65,63.69,12686.0,53.8306,53.839,53.7715,53.8053,12686.0
2016-11-03 13:40:00,63.7,63.77,63.67,63.68,18992.0,53.8137,53.8728,53.7884,53.7968,18992.0
2016-11-03 13:45:00,63.69,63.74,63.67,63.72,8721.0,53.8053,53.8475,53.7884,53.8306,8721.0
2016-11-03 13:50:00,63.72,63.73,63.65,63.73,21923.0,53.8306,53.839,53.7715,53.839,21923.0
2016-11-03 13:55:00,63.73,63.74,63.65,63.72,18829.0,53.839,53.8475,53.7715,53.8306,18829.0
2016-11-03 14:00:00,63.74,63.74,63.61,63.68,51650.0,53.8475,53.8475,53.7377,53.7968,51650.0
2016-11-03 14:05:00,63.68,63.76,63.65,63.75,26840.0,53.7968,53.8644,53.7715,53.8559,26840.0
2016-11-03 14:10:00,63.76,63.81,63.75,63.8,6385.0,53.8644,53.9066,53.8559,53.8982,6385.0
2016-11-03 14:15:00,63.8,63.81,63.73,63.74,13666.0,53.8982,53.9066,53.839,53.8475,13666.0
2016-11-03 14:20:00,63.75,63.84,63.72,63.8,16141.0,53.8559,53.932,53.8306,53.8982,16141.0
2016-11-03 14:25:00,63.8,63.82,63.77,63.8,11709.0,53.8982,53.9151,53.8728,53.8982,11709.0
2016-11-03 14:30:00,63.8,63.82,63.78,63.79,9397.0,53.8982,53.9151,53.8813,53.8897,9397.0
2016-11-03 14:35:00,63.79,63.87,63.79,63.84,14958.0,53.8897,53.9573,53.8897,53.932,14958.0
2016-11-03 14:40:00,63.83,63.85,63.78,63.81,14324.0,53.9235,53.9404,53.8813,53.9066,14324.0
2016-11-03 14:45:00,63.8,63.9,63.79,63.89,15458.0,53.8982,53.9827,53.8897,53.9742,15458.0
2016-11-03 14:50:00,63.91,63.96,63.89,63.95,29104.0,53.9911,54.0333,53.9742,54.0249,29104.0
2016-11-03 14:55:00,63.96,64.03,63.94,63.99,36452.0,54.0333,54.0925,54.0165,54.0587,36452.0
2016-11-03 15:00:00,64.02,64.02,63.96,63.97,6985.0,54.084,54.084,54.0333,54.0418,6985.0
2016-11-03 15:05:00,63.96,63.96,63.91,63.95,11485.0,54.0333,54.0333,53.9911,54.0249,11485.0
2016-11-03 15:10:00,63.95,63.96,63.94,63.95,8374.0,54.0249,54.0333,54.0165,54.0249,8374.0
2016-11-03 15:15:00,63.96,63.98,63.83,63.85,23264.0,54.0333,54.0502,53.9235,53.9404,23264.0
2016-11-03 15:20:00,63.85,63.92,63.81,63.89,31333.0,53.9404,53.9996,53.9066,53.9742,31333.0
2016-11-03 15:25:00,63.89,63.93,63.83,63.83,22371.0,53.9742,54.008,53.9235,53.9235,22371.0
2016-11-03 15:30:00,63.84,63.86,63.77,63.79,33155.0,53.932,53.9489,53.8728,53.8897,33155.0
2016-11-03 15:35:00,63.78,63.84,63.77,63.82,45067.0,53.8813,53.932,53.8728,53.9151,45067.0
2016-11-03 15:40:00,63.83,63.83,63.74,63.75,46175.0,53.9235,53.9235,53.8475,53.8559,46175.0
2016-11-03 15:45:00,63.74,63.82,63.72,63.76,45036.0,53.8475,53.9151,53.8306,53.8644,45036.0
2016-11-03 15:50:00,63.76,63.78,63.74,63.77,69213.0,53.8644,53.8813,53.8475,53.8728,69213.0
2016-11-03 15:55:00,63.78,63.86,63.77,63.85,161492.0,53.8813,53.9489,53.8728,53.9404,161492.0
2016-11-04 09:30:00,62.89,63.76,62.89,63.44,92872.0,53.1294,53.8644,53.1294,53.5941,92872.0
2016-11-04 09:35:00,63.49,63.64,63.49,63.57,13365.0,53.6363,53.763,53.6363,53.7039,13365.0
2016-11-04 09:40:00,63.55,63.65,63.47,63.51,17140.0,53.687,53.7715,53.6194,53.6532,17140.0
2016-11-04 09:45:00,63.52,63.52,63.32,63.32,8158.0,53.6616,53.6616,53.4927,53.4927,8158.0
2016-11-04 09:50:00,63.34,63.48,63.19,63.46,8675.0,53.5096,53.6278,53.3829,53.6109,8675.0
2016-11-04 09:55:00,63.42,63.44,63.13,63.2,11185.0,53.5772,53.5941,53.3322,53.3913,11185.0
2016-11-04 10:00:00,63.23,63.46,63.23,63.43,11605.0,53.4166,53.6109,53.4166,53.5856,11605.0
2016-11-04 10:05:00,63.43,63.53,63.39,63.46,8249.0,53.5856,53.6701,53.5518,53.6109,8249.0
2016-11-04 10:10:00,63.45,63.49,63.27,63.29,7501.0,53.6025,53.6363,53.4504,53.4673,7501.0
2016-11-04 10:15:00,63.27,63.37,63.19,63.34,10558.0,53.4504,53.5349,53.3829,53.5096,10558.0
2016-11-04 10:20:00,63.34,63.49,63.33,63.37,7435.0,53.5096,53.6363,53.5011,53.5349,7435.0
2016-11-04 10:25:00,63.35,63.46,63.34,63.46,26573.0,53.518,53.6109,53.5096,53.6109,26573.0
2016-11-04 10:30:00,63.45,63.52,63.4,63.52,12742.0,53.6025,53.6616,53.5603,53.6616,12742.0
2016-11-04 10:35:00,63.5,63.54,63.43,63.49,10400.0,53.6447,53.6785,53.5856,53.6363,10400.0
2016-11-04 10:40:00,63.5,63.5,63.39,63.49,11026.0,53.6447,53.6447,53.5518,53.6363,11026.0
2016-11-04 10:45:00,63.48,63.51,63.42,63.44,23881.0,53.6278,53.6532,53.5772,53.5941,23881.0
2016-11-04 10:50:00,63.43,63.45,63.3,63.33,17835.0,53.5856,53.6025,53.4758,53.5011,17835.0
2016-11-04 10:55:00,63.36,63.39,63.29,63.32,18289.0,53.5265,53.5518,53.4673,53.4927,18289.0
2016-11-04 11:00:00,63.33,63.46,63.31,63.44,16009.0,53.5011,53.6109,53.4842,53.5941,16009.0
2016-11-04 11:05:00,63.43,63.48,63.34,63.36,14870.0,53.5856,53.6278,53.5096,53.5265,14870.0
2016-11-04 11:10:00,63.38,63.45,63.34,63.45,8167.0,53.5434,53.6025,53.5096,53.6025,8167.0
2016-11-04 11:15:00,63.45,63.52,63.39,63.52,11774.0,53.6025,53.6616,53.5518,53.6616,11774.0
2016-11-04 11:20:00,63.53,63.59,63.51,63.57,17242.0,53.6701,53.7208,53.6532,53.7039,17242.0
2016-11-04 11:25:00,63.57,63.59,63.48,63.57,23583.0,53.7039,53.7208,53.6278,53.7039,23583.0
2016-11-04 11:30:00,63.59,63.59,63.46,63.52,6287.0,53.7208,53.7208,53.6109,53.6616,6287.0
2016-11-04 11:35:00,63.53,63.54,63.39,63.45,12219.0,53.6701,53.6785,53.5518,53.6025,12219.0
2016-11-04 11:40:00,63.43,63.44,63.35,63.4,9500.0,53.5856,53.5941,53.518,53.5603,9500.0
2016-11-04 11:45:00,63.41,63.43,63.34,63.4,5692.0,53.5687,53.5856,53.5096,53.5603,5692.0
2016-11-04 11:50:00,63.41,63.46,63.37,63.46,7500.0,53.5687,53.6109,53.5349,53.6109,7500.0
2016-11-04 11:55:00,63.46,63.56,63.46,63.56,6474.0,53.6109,53.6954,53.6109,53.6954,6474.0
2016-11-04 12:00:00,63.55,63.6,63.54,63.58,4159.0,53.687,53.7292,53.6785,53.7123,4159.0
2016-11-04 12:05:00,63.58,63.69,63.55,63.64,8035.0,53.7123,53.8053,53.687,53.763,8035.0
2016-11-04 12:10:00,63.64,63.78,63.62,63.75,23058.0,53.763,53.8813,53.7461,53.8559,23058.0
2016-11-04 12:15:00,63.76,63.8,63.75,63.78,7130.0,53.8644,53.8982,53.8559,53.8813,7130.0
2016-11-04 12:20:00,63.79,63.79,63.71,63.73,17493.0,53.8897,53.8897,53.8221,53.839,17493.0
2016-11-04 12:25:00,63.73,63.78,63.71,63.77,15116.0,53.839,53.8813,53.8221,53.8728,15116.0
2016-11-04 12:30:00,63.78,63.81,63.76,63.8,55938.0,53.8813,53.9066,53.8644,53.8982,55938.0
2016-11-04 12:35:00,63.8,63.8,63.75,63.78,3590.0,53.8982,53.8982,53.8559,53.8813,3590.0
2016-11-04 12:40:00,63.79,63.88,63.79,63.81,7700.0,53.8897,53.9658,53.8897,53.9066,7700.0
2016-11-04 12:45:00,63.8,63.82,63.76,63.81,21728.0,53.8982,53.9151,53.8644,53.9066,21728.0
2016-11-04 12:50:00,63.82,63.84,63.72,63.73,6475.0,53.9151,53.932,53.8306,53.839,6475.0
2016-11-04 12:55:00,63.73,63.87,63.71,63.87,5300.0,53.839,53.9573,53.8221,53.9573,5300.0
2016-11-04 13:00:00,63.85,63.91,63.84,63.91,3500.0,53.9404,53.9911,53.932,53.9911,3500.0
2016-11-04 13:05:00,63.92,63.96,63.9,63.92,7183.0,53.9996,54.0333,53.9827,53.9996,7183.0
2016-11-04 13:10:00,63.93,63.93,63.87,63.89,10182.0,54.008,54.008,53.9573,53.9742,10182.0
2016-11-04 13:15:00,63.9,63.94,63.86,63.92,8447.0,53.9827,54.0165,53.9489,53.9996,8447.0
2016-11-04 13:20:00,63.94,63.96,63.92,63.96,6325.0,54.0165,54.0333,53.9996,54.0333,6325.0
2016-11-04 13:25:00,63.95,63.97,63.93,63.93,19832.0,54.0249,54.0418,54.008,54.008,19832.0
2016-11-04 13:30:00,63.94,64.01,63.92,64.01,19379.0,54.0165,54.0756,53.9996,54.0756,19379.0
2016-11-04 13:35:00,64.0,64.02,63.91,63.98,41599.0,54.0671,54.084,53.9911,54.0502,41599.0
2016-11-04 13:40:00,63.97,63.98,63.92,63.95,9330.0,54.0418,54.0502,53.9996,54.0249,9330.0
2016-11-04 13:45:00,63.93,63.94,63.9,63.9,6174.0,54.008,54.0165,53.9827,53.9827,6174.0
2016-11-04 13:50:00,63.91,63.93,63.81,63.82,9040.0,53.9911,54.008,53.9066,53.9151,9040.0
2016-11-04 13:55:00,63.83,63.83,63.8,63.83,7804.0,53.9235,53.9235,53.8982,53.9235,7804.0
2016-11-04 14:00:00,63.83,63.83,63.73,63.75,18951.0,53.9235,53.9235,53.839,53.8559,18951.0
2016-11-04 14:05:00,63.73,63.79,63.71,63.71,28032.0,53.839,53.8897,53.8221,53.8221,28032.0
2016-11-04 14:10:00,63.71,63.78,63.7,63.73,21818.0,53.8221,53.8813,53.8137,53.839,21818.0
2016-11-04 14:15:00,63.74,63.79,63.74,63.77,11076.0,53.8475,53.8897,53.8475,53.8728,11076.0
2016-11-04 14:20:00,63.76,63.8,63.74,63.78,8536.0,53.8644,53.8982,53.8475,53.8813,8536.0
2016-11-04 14:25:00,63.77,63.78,63.73,63.75,8057.0,53.8728,53.8813,53.839,53.8559,8057.0
2016-11-04 14:30:00,63.73,63.75,63.66,63.69,29464.0,53.839,53.8559,53.7799,53.8053,29464.0
2016-11-04 14:35:00,63.68,63.69,63.64,63.68,6869.0,53.7968,53.8053,53.763,53.7968,6869.0
2016-11-04 14:40:00,63.67,63.76,63.67,63.75,14541.0,53.7884,53.8644,53.7884,53.8559,14541.0
2016-11-04 14:45:00,63.73,63.74,63.56,63.65,31907.0,53.839,53.8475,53.6954,53.7715,31907.0
2016-11-04 14:50:00,63.66,63.72,63.59,63.62,11458.0,53.7799,53.8306,53.7208,53.7461,11458.0
2016-11-04 14:55:00,63.6,63.67,63.56,63.65,18628.0,53.7292,53.7884,53.6954,53.7715,18628.0
2016-11-04 15:00:00,63.65,63.65,63.54,63.56,11600.0,53.7715,53.7715,53.6785,53.6954,11600.0
2016-11-04 15:05:00,63.56,63.57,63.51,63.52,13181.0,53.6954,53.7039,53.6532,53.6616,13181.0
2016-11-04 15:10:00,63.52,63.56,63.51,63.55,11904.0,53.6616,53.6954,53.6532,53.687,11904.0
2016-11-04 15:15:00,63.54,63.62,63.53,63.56,105960.0,53.6785,53.7461,53.6701,53.6954,105960.0
2016-11-04 15:20:00,63.56,63.61,63.55,63.59,24550.0,53.6954,53.7377,53.687,53.7208,24550.0
2016-11-04 15:25:00,63.58,63.63,63.52,63.54,27275.0,53.7123,53.7546,53.6616,53.6785,27275.0
2016-11-04 15:30:00,63.55,63.57,63.48,63.51,41450.0,53.687,53.7039,53.6278,53.6532,41450.0
2016-11-04 15:35:00,63.52,63.53,63.42,63.45,26662.0,53.6616,53.6701,53.5772,53.6025,26662.0
2016-11-04 15:40:00,63.46,63.48,63.42,63.47,22780.0,53.6109,53.6278,53.5772,53.6194,22780.0
2016-11-04 15:45:00,63.47,63.48,63.38,63.47,51269.0,53.6194,53.6278,53.5434,53.6194,51269.0
2016-11-04 15:50:00,63.45,63.46,63.36,63.44,66808.0,53.6025,53.6109,53.5265,53.5941,66808.0
2016-11-04 15:55:00,63.44,63.53,63.38,63.44,170156.0,53.5941,53.6701,53.5434,53.5941,170156.0
2016-11-07 09:30:00,64.53,64.55,64.09,64.09,39523.0,54.5149,54.5318,54.1432,54.1432,39523.0
2016-11-07 09:35:00,64.09,64.29,64.09,64.25,29104.0,54.1432,54.3121,54.1432,54.2783,29104.0
2016-11-07 09:40:00,64.25,64.4,64.23,64.26,32205.0,54.2783,54.4051,54.2614,54.2868,32205.0
2016-11-07 09:45:00,64.27,64.38,64.27,64.31,23503.0,54.2952,54.3882,54.2952,54.329,23503.0
2016-11-07 09:50:00,64.3,64.31,64.21,64.25,60225.0,54.3206,54.329,54.2445,54.2783,60225.0
2016-11-07 09:55:00,64.23,64.28,64.22,64.24,24573.0,54.2614,54.3037,54.253,54.2699,24573.0
2016-11-07 10:00:00,64.23,64.35,64.23,64.29,30056.0,54.2614,54.3628,54.2614,54.3121,30056.0
2016-11-07 10:05:00,64.29,64.29,64.21,64.25,31662.0,54.3121,54.3121,54.2445,54.2783,31662.0
2016-11-07 10:10:00,64.25,64.29,64.21,64.24,20063.0,54.2783,54.3121,54.2445,54.2699,20063.0
2016-11-07 10:15:00,64.23,64.25,64.12,64.14,19482.0,54.2614,54.2783,54.1685,54.1854,19482.0
2016-11-07 10:20:00,64.14,64.25,64.13,64.24,14449.0,54.1854,54.2783,54.177,54.2699,14449.0
2016-11-07 10:25:00,64.24,64.25,64.19,64.19,17966.0,54.2699,54.2783,54.2277,54.2277,17966.0
2016-11-07 10:30:00,64.19,64.27,64.09,64.23,23639.0,54.2277,54.2952,54.1432,54.2614,23639.0
2016-11-07 10:35:00,64.25,64.26,64.11,64.11,15870.0,54.2783,54.2868,54.1601,54.1601,15870.0
2016-11-07 10:40:00,64.11,64.14,64.07,64.11,14616.0,54.1601,54.1854,54.1263,54.1601,14616.0
2016-11-07 10:45:00,64.11,64.2,64.1,64.17,15925.0,54.1601,54.2361,54.1516,54.2108,15925.0
2016-11-07 10:50:00,64.17,64.19,64.11,64.18,11846.0,54.2108,54.2277,54.1601,54.2192,11846.0
2016-11-07 10:55:00,64.19,64.24,64.19,64.19,16210.0,54.2277,54.2699,54.2277,54.2277,16210.0
2016-11-07 11:00:00,64.2,64.23,64.18,64.22,24046.0,54.2361,54.2614,54.2192,54.253,24046.0
2016-11-07 11:05:00,64.21,64.25,64.19,64.22,26013.0,54.2445,54.2783,54.2277,54.253,26013.0
2016-11-07 11:10:00,64.22,64.32,64.19,64.31,41658.0,54.253,54.3375,54.2277,54.329,41658.0
2016-11-07 11:15:00,64.31,64.35,64.26,64.27,37435.0,54.329,54.3628,54.2868,54.2952,37435.0
2016-11-07 11:20:00,64.27,64.3,64.22,64.22,12026.0,54.2952,54.3206,54.253,54.253,12026.0
2016-11-07 11:25:00,64.22,64.25,64.18,64.18,23696.0,54.253,54.2783,54.2192,54.2192,23696.0
2016-11-07 11:30:00,64.19,64.22,64.15,64.19,39226.0,54.2277,54.253,54.1939,54.2277,39226.0
2016-11-07 11:35:00,64.2,64.3,64.2,64.29,8550.0,54.2361,54.3206,54.2361,54.3121,8550.0
2016-11-07 11:40:00,64.3,64.33,64.23,64.23,20658.0,54.3206,54.3459,54.2614,54.2614,20658.0
2016-11-07 11:45:00,64.23,64.25,64.19,64.2,21135.0,54.2614,54.2783,54.2277,54.2361,21135.0
2016-11-07 11:50:00,64.2,64.26,64.19,64.24,9364.0,54.2361,54.2868,54.2277,54.2699,9364.0
2016-11-07 11:55:00,64.25,64.28,64.23,64.25,17288.0,54.2783,54.3037,54.2614,54.2783,17288.0
2016-11-07 12:00:00,64.26,64.28,64.24,64.26,20374.0,54.2868,54.3037,54.2699,54.2868,20374.0
2016-11-07 12:05:00,64.26,64.29,64.23,64.24,11481.0,54.2868,54.3121,54.2614,54.2699,11481.0
2016-11-07 12:10:00,64.25,64.37,64.25,64.37,17403.0,54.2783,54.3797,54.2783,54.3797,17403.0
2016-11-07 12:15:00,64.38,64.42,64.34,64.34,13200.0,54.3882,54.422,54.3544,54.3544,13200.0
2016-11-07 12:20:00,64.35,64.36,64.29,64.29,14805.0,54.3628,54.3713,54.3121,54.3121,14805.0
2016-11-07 12:25:00,64.3,64.36,64.29,64.35,12449.0,54.3206,54.3713,54.3121,54.3628,12449.0
2016-11-07 12:30:00,64.34,64.37,64.31,64.34,12075.0,54.3544,54.3797,54.329,54.3544,12075.0
2016-11-07 12:35:00,64.34,64.34,64.27,64.27,11209.0,54.3544,54.3544,54.2952,54.2952,11209.0
2016-11-07 12:40:00,64.27,64.27,64.2,64.2,11820.0,54.2952,54.2952,54.2361,54.2361,11820.0
2016-11-07 12:45:00,64.19,64.24,64.19,64.24,8840.0,54.2277,54.2699,54.2277,54.2699,8840.0
2016-11-07 12:50:00,64.25,64.26,64.23,64.26,9349.0,54.2783,54.2868,54.2614,54.2868,9349.0
2016-11-07 12:55:00,64.28,64.29,64.24,64.27,11094.0,54.3037,54.3121,54.2699,54.2952,11094.0
2016-11-07 13:00:00,64.27,64.34,64.27,64.31,8675.0,54.2952,54.3544,54.2952,54.329,8675.0
2016-11-07 13:05:00,64.3,64.31,64.27,64.3,7374.0,54.3206,54.329,54.2952,54.3206,7374.0
2016-11-07 13:10:00,64.3,64.3,64.26,64.28,8478.0,54.3206,54.3206,54.2868,54.3037,8478.0
2016-11-07 13:15:00,64.27,64.27,64.22,64.25,17681.0,54.2952,54.2952,54.253,54.2783,17681.0
2016-11-07 13:20:00,64.24,64.26,64.2,64.25,8096.0,54.2699,54.2868,54.2361,54.2783,8096.0
2016-11-07 13:25:00,64.26,64.27,64.21,64.23,7868.0,54.2868,54.2952,54.2445,54.2614,7868.0
2016-11-07 13:30:00,64.23,64.28,64.23,64.24,11184.0,54.2614,54.3037,54.2614,54.2699,11184.0
2016-11-07 13:35:00,64.24,64.31,64.24,64.25,11572.0,54.2699,54.329,54.2699,54.2783,11572.0
2016-11-07 13:40:00,64.26,64.26,64.2,64.2,33502.0,54.2868,54.2868,54.2361,54.2361,33502.0
2016-11-07 13:45:00,64.2,64.21,64.15,64.17,22040.0,54.2361,54.2445,54.1939,54.2108,22040.0
2016-11-07 13:50:00,64.18,64.18,64.14,64.15,22965.0,54.2192,54.2192,54.1854,54.1939,22965.0
2016-11-07 13:55:00,64.16,64.16,64.12,64.12,26411.0,54.2023,54.2023,54.1685,54.1685,26411.0
2016-11-07 14:00:00,64.12,64.15,64.11,64.13,31642.0,54.1685,54.1939,54.1601,54.177,31642.0
2016-11-07 14:05:00,64.13,64.2,64.12,64.2,23168.0,54.177,54.2361,54.1685,54.2361,23168.0
2016-11-07 14:10:00,64.21,64.23,64.17,64.18,18426.0,54.2445,54.2614,54.2108,54.2192,18426.0
2016-11-07 14:15:00,64.18,64.25,64.18,64.23,22000.0,54.2192,54.2783,54.2192,54.2614,22000.0
2016-11-07 14:20:00,64.22,64.22,64.16,64.17,13761.0,54.253,54.253,54.2023,54.2108,13761.0
2016-11-07 14:25:00,64.17,64.2,64.14,64.15,17609.0,54.2108,54.2361,54.1854,54.1939,17609.0
2016-11-07 14:30:00,64.14,64.17,64.12,64.16,22201.0,54.1854,54.2108,54.1685,54.2023,22201.0
2016-11-07 14:35:00,64.16,64.16,64.09,64.1,16235.0,54.2023,54.2023,54.1432,54.1516,16235.0
2016-11-07 14:40:00,64.09,64.1,64.03,64.05,20367.0,54.1432,54.1516,54.0925,54.1094,20367.0
2016-11-07 14:45:00,64.05,64.05,63.97,63.98,19890.0,54.1094,54.1094,54.0418,54.0502,19890.0
2016-11-07 14:50:00,63.98,64.05,63.96,64.02,38126.0,54.0502,54.1094,54.0333,54.084,38126.0
2016-11-07 14:55:00,64.01,64.04,64.0,64.03,26836.0,54.0756,54.1009,54.0671,54.0925,26836.0
2016-11-07 15:00:00,64.03,64.06,63.96,64.06,37745.0,54.0925,54.1178,54.0333,54.1178,37745.0
2016-11-07 15:05:00,64.06,64.1,64.03,64.05,33719.0,54.1178,54.1516,54.0925,54.1094,33719.0
2016-11-07 15:10:00,64.05,64.16,64.05,64.13,25296.0,54.1094,54.2023,54.1094,54.177,25296.0
2016-11-07 15:15:00,64.14,64.19,64.12,64.15,29322.0,54.1854,54.2277,54.1685,54.1939,29322.0
2016-11-07 15:20:00,64.15,64.17,64.09,64.11,37963.0,54.1939,54.2108,54.1432,54.1601,37963.0
2016-11-07 15:25:00,64.1,64.2,64.08,64.16,72045.0,54.1516,54.2361,54.1347,54.2023,72045.0
2016-11-07 15:30:00,64.17,64.22,64.15,64.2,65802.0,54.2108,54.253,54.1939,54.2361,65802.0
2016-11-07 15:35:00,64.21,64.26,64.19,64.22,131216.0,54.2445,54.2868,54.2277,54.253,131216.0
2016-11-07 15:40:00,64.21,64.26,64.21,64.24,52535.0,54.2445,54.2868,54.2445,54.2699,52535.0
2016-11-07 15:45:00,64.24,64.33,64.23,64.31,81927.0,54.2699,54.3459,54.2614,54.329,81927.0
2016-11-07 15:50:00,64.31,64.37,64.31,64.32,117147.0,54.329,54.3797,54.329,54.3375,117147.0
2016-11-07 15:55:00,64.31,64.37,64.3,64.36,256171.0,54.329,54.3797,54.3206,54.3713,256171.0
2016-11-08 09:30:00,64.06,64.35,63.71,64.17,72838.0,54.1178,54.3628,53.8221,54.2108,72838.0
2016-11-08 09:35:00,64.25,64.46,64.17,64.45,30801.0,54.2783,54.4557,54.2108,54.4473,30801.0
2016-11-08 09:40:00,64.43,64.68,64.42,64.56,27554.0,54.4304,54.6416,54.422,54.5402,27554.0
2016-11-08 09:45:00,64.54,64.59,64.36,64.47,21978.0,54.5233,54.5656,54.3713,54.4642,21978.0
2016-11-08 09:50:00,64.45,64.48,64.39,64.45,19510.0,54.4473,54.4726,54.3966,54.4473,19510.0
2016-11-08 09:55:00,64.45,64.66,64.44,64.65,16874.0,54.4473,54.6247,54.4389,54.6163,16874.0
2016-11-08 10:00:00,64.66,64.8,64.63,64.73,74729.0,54.6247,54.743,54.5994,54.6838,74729.0
2016-11-08 10:05:00,64.71,64.71,64.25,64.6,87615.0,54.6669,54.6669,54.2783,54.574,87615.0
2016-11-08 10:10:00,64.6,64.65,64.54,64.57,25897.0,54.574,54.6163,54.5233,54.5487,25897.0
2016-11-08 10:15:00,64.56,64.59,64.43,64.44,22305.0,54.5402,54.5656,54.4304,54.4389,22305.0
2016-11-08 10:20:00,64.45,64.49,64.39,64.46,13695.0,54.4473,54.4811,54.3966,54.4557,13695.0
2016-11-08 10:25:00,64.48,64.56,64.48,64.51,8403.0,54.4726,54.5402,54.4726,54.498,8403.0
2016-11-08 10:30:00,64.5,64.55,64.46,64.52,11178.0,54.4895,54.5318,54.4557,54.5064,11178.0
2016-11-08 10:35:00,64.55,64.58,64.52,64.55,9184.0,54.5318,54.5571,54.5064,54.5318,9184.0
2016-11-08 10:40:00,64.55,64.55,64.32,64.38,15519.0,54.5318,54.5318,54.3375,54.3882,15519.0
2016-11-08 10:45:00,64.37,64.44,64.35,64.42,10951.0,54.3797,54.4389,54.3628,54.422,10951.0
2016-11-08 10:50:00,64.42,64.48,64.4,64.43,6785.0,54.422,54.4726,54.4051,54.4304,6785.0
2016-11-08 10:55:00,64.42,64.5,64.41,64.5,4665.0,54.422,54.4895,54.4135,54.4895,4665.0
2016-11-08 11:00:00,64.48,64.5,64.45,64.45,3412.0,54.4726,54.4895,54.4473,54.4473,3412.0
2016-11-08 11:05:00,64.45,64.56,64.45,64.56,7520.0,54.4473,54.5402,54.4473,54.5402,7520.0
2016-11-08 11:10:00,64.55,64.71,64.52,64.68,7708.0,54.5318,54.6669,54.5064,54.6416,7708.0
2016-11-08 11:15:00,64.68,64.79,64.66,64.76,13008.0,54.6416,54.7345,54.6247,54.7092,13008.0
2016-11-08 11:20:00,64.77,64.95,64.77,64.79,27169.0,54.7176,54.8697,54.7176,54.7345,27169.0
2016-11-08 11:25:00,64.78,64.83,64.65,64.68,12676.0,54.7261,54.7683,54.6163,54.6416,12676.0
2016-11-08 11:30:00,64.67,64.84,64.65,64.8,10270.0,54.6332,54.7768,54.6163,54.743,10270.0
2016-11-08 11:35:00,64.8,64.84,64.78,64.8,6516.0,54.743,54.7768,54.7261,54.743,6516.0
2016-11-08 11:40:00,64.8,64.83,64.75,64.78,9040.0,54.743,54.7683,54.7007,54.7261,9040.0
2016-11-08 11:45:00,64.76,64.82,64.76,64.81,6717.0,54.7092,54.7599,54.7092,54.7514,6717.0
2016-11-08 11:50:00,64.82,64.87,64.77,64.81,8994.0,54.7599,54.8021,54.7176,54.7514,8994.0
2016-11-08 11:55:00,64.8,64.87,64.79,64.84,11800.0,54.743,54.8021,54.7345,54.7768,11800.0
2016-11-08 12:00:00,64.87,64.93,64.84,64.88,25025.0,54.8021,54.8528,54.7768,54.8106,25025.0
2016-11-08 12:05:00,64.89,64.94,64.86,64.93,11052.0,54.819,54.8613,54.7937,54.8528,11052.0
2016-11-08 12:10:00,64.91,65.05,64.91,65.05,28788.0,54.8359,54.9542,54.8359,54.9542,28788.0
2016-11-08 12:15:00,65.05,65.14,65.04,65.11,25927.0,54.9542,55.0302,54.9457,55.0049,25927.0
2016-11-08 12:20:00,65.11,65.27,65.11,65.27,21259.0,55.0049,55.14,55.0049,55.14,21259.0
2016-11-08 12:25:00,65.25,65.3,65.24,65.27,15914.0,55.1231,55.1654,55.1147,55.14,15914.0
2016-11-08 12:30:00,65.28,65.28,65.25,65.28,19503.0,55.1485,55.1485,55.1231,55.1485,19503.0
2016-11-08 12:35:00,65.26,65.34,65.26,65.33,19051.0,55.1316,55.1992,55.1316,55.1907,19051.0
2016-11-08 12:40:00,65.32,65.34,65.27,65.28,13481.0,55.1823,55.1992,55.14,55.1485,13481.0
2016-11-08 12:45:00,65.27,65.27,65.19,65.23,12848.0,55.14,55.14,55.0724,55.1062,12848.0
2016-11-08 12:50:00,65.24,65.28,65.2,65.28,7322.0,55.1147,55.1485,55.0809,55.1485,7322.0
2016-11-08 12:55:00,65.27,65.29,65.25,65.28,8691.0,55.14,55.1569,55.1231,55.1485,8691.0
2016-11-08 13:00:00,65.29,65.33,65.24,65.24,53548.0,55.1569,55.1907,55.1147,55.1147,53548.0
2016-11-08 13:05:00,65.24,65.33,65.22,65.23,17127.0,55.1147,55.1907,55.0978,55.1062,17127.0
2016-11-08 13:10:00,65.23,65.32,65.23,65.27,10900.0,55.1062,55.1823,55.1062,55.14,10900.0
2016-11-08 13:15:00,65.25,65.27,65.2,65.23,12749.0,55.1231,55.14,55.0809,55.1062,12749.0
2016-11-08 13:20:00,65.22,65.25,65.21,65.24,6914.0,55.0978,55.1231,55.0893,55.1147,6914.0
2016-11-08 13:25:00,65.23,65.26,65.21,65.26,15147.0,55.1062,55.1316,55.0893,55.1316,15147.0
2016-11-08 13:30:00,65.27,65.32,65.25,65.32,43317.0,55.14,55.1823,55.1231,55.1823,43317.0
2016-11-08 13:35:00,65.31,65.32,65.26,65.32,16842.0,55.1738,55.1823,55.1316,55.1823,16842.0
2016-11-08 13:40:00,65.33,65.4,65.33,65.38,10035.0,55.1907,55.2499,55.1907,55.233,10035.0
2016-11-08 13:45:00,65.39,65.39,65.33,65.34,10515.0,55.2414,55.2414,55.1907,55.1992,10515.0
2016-11-08 13:50:00,65.34,65.35,65.27,65.27,11799.0,55.1992,55.2076,55.14,55.14,11799.0
2016-11-08 13:55:00,65.27,65.31,65.26,65.27,10650.0,55.14,55.1738,55.1316,55.14,10650.0
2016-11-08 14:00:00,65.26,65.32,65.26,65.31,11815.0,55.1316,55.1823,55.1316,55.1738,11815.0
2016-11-08 14:05:00,65.32,65.33,65.2,65.2,13745.0,55.1823,55.1907,55.0809,55.0809,13745.0
2016-11-08 14:10:00,65.19,65.19,65.09,65.09,16316.0,55.0724,55.0724,54.988,54.988,16316.0
2016-11-08 14:15:00,65.09,65.13,65.08,65.09,11560.0,54.988,55.0218,54.9795,54.988,11560.0
2016-11-08 14:20:00,65.1,65.13,65.02,65.11,13306.0,54.9964,55.0218,54.9288,55.0049,13306.0
2016-11-08 14:25:00,65.11,65.12,64.98,65.01,14645.0,55.0049,55.0133,54.895,54.9204,14645.0
2016-11-08 14:30:00,65.0,65.0,64.91,64.91,6837.0,54.9119,54.9119,54.8359,54.8359,6837.0
2016-11-08 14:35:00,64.9,64.91,64.84,64.87,10338.0,54.8275,54.8359,54.7768,54.8021,10338.0
2016-11-08 14:40:00,64.87,64.89,64.78,64.84,13562.0,54.8021,54.819,54.7261,54.7768,13562.0
2016-11-08 14:45:00,64.84,64.85,64.78,64.82,10355.0,54.7768,54.7852,54.7261,54.7599,10355.0
2016-11-08 14:50:00,64.84,64.91,64.82,64.87,8957.0,54.7768,54.8359,54.7599,54.8021,8957.0
2016-11-08 14:55:00,64.88,64.88,64.81,64.83,7395.0,54.8106,54.8106,54.7514,54.7683,7395.0
2016-11-08 15:00:00,64.85,64.86,64.78,64.8,10867.0,54.7852,54.7937,54.7261,54.743,10867.0
2016-11-08 15:05:00,64.8,64.99,64.8,64.99,9637.0,54.743,54.9035,54.743,54.9035,9637.0
2016-11-08 15:10:00,64.99,65.02,64.85,64.9,18746.0,54.9035,54.9288,54.7852,54.8275,18746.0
2016-11-08 15:15:00,64.9,64.92,64.84,64.88,8366.0,54.8275,54.8444,54.7768,54.8106,8366.0
2016-11-08 15:20:00,64.88,64.94,64.88,64.93,8310.0,54.8106,54.8613,54.8106,54.8528,8310.0
2016-11-08 15:25:00,64.93,64.95,64.86,64.9,15178.0,54.8528,54.8697,54.7937,54.8275,15178.0
2016-11-08 15:30:00,64.91,65.03,64.91,65.01,16483.0,54.8359,54.9373,54.8359,54.9204,16483.0
2016-11-08 15:35:00,65.01,65.05,64.98,65.05,16212.0,54.9204,54.9542,54.895,54.9542,16212.0
2016-11-08 15:40:00,65.05,65.06,64.98,65.0,23053.0,54.9542,54.9626,54.895,54.9119,23053.0
2016-11-08 15:45:00,64.99,65.07,64.97,64.98,36862.0,54.9035,54.9711,54.8866,54.895,36862.0
2016-11-08 15:50:00,64.98,65.06,64.85,64.89,61881.0,54.895,54.9626,54.7852,54.819,61881.0
2016-11-08 15:55:00,64.9,64.95,64.81,64.83,143060.0,54.8275,54.8697,54.7514,54.7683,143060.0
2016-11-09 09:30:00,63.3,63.49,62.5,63.27,95320.0,53.4758,53.6363,52.7999,53.4504,95320.0
2016-11-09 09:35:00,62.93,63.73,62.93,63.28,85868.0,53.1632,53.839,53.1632,53.4589,85868.0
2016-11-09 09:40:00,63.24,63.7,63.19,63.68,48656.0,53.4251,53.8137,53.3829,53.7968,48656.0
2016-11-09 09:45:00,63.65,64.63,63.65,64.63,52518.0,53.7715,54.5994,53.7715,54.5994,52518.0
2016-11-09 09:50:00,64.6,64.75,64.18,64.38,38294.0,54.574,54.7007,54.2192,54.3882,38294.0
2016-11-09 09:55:00,64.43,64.5,64.18,64.39,30232.0,54.4304,54.4895,54.2192,54.3966,30232.0
2016-11-09 10:00:00,64.42,64.5,64.0,64.07,68061.0,54.422,54.4895,54.0671,54.1263,68061.0
2016-11-09 10:05:00,64.04,64.17,63.77,63.79,39352.0,54.1009,54.2108,53.8728,53.8897,39352.0
2016-11-09 10:10:00,63.77,63.83,63.51,63.82,57483.0,53.8728,53.9235,53.6532,53.9151,57483.0
2016-11-09 10:15:00,63.78,63.78,63.38,63.56,31539.0,53.8813,53.8813,53.5434,53.6954,31539.0
2016-11-09 10:20:00,63.58,63.63,63.52,63.55,21775.0,53.7123,53.7546,53.6616,53.687,21775.0
2016-11-09 10:25:00,63.55,63.91,63.55,63.89,18125.0,53.687,53.9911,53.687,53.9742,18125.0
2016-11-09 10:30:00,63.89,63.9,63.67,63.78,25189.0,53.9742,53.9827,53.7884,53.8813,25189.0
2016-11-09 10:35:00,63.8,63.8,63.6,63.8,25865.0,53.8982,53.8982,53.7292,53.8982,25865.0
2016-11-09 10:40:00,63.8,63.93,63.72,63.85,19600.0,53.8982,54.008,53.8306,53.9404,19600.0
2016-11-09 10:45:00,63.87,63.87,63.75,63.75,18459.0,53.9573,53.9573,53.8559,53.8559,18459.0
2016-11-09 10:50:00,63.73,63.94,63.66,63.93,18426.0,53.839,54.0165,53.7799,54.008,18426.0
2016-11-09 10:55:00,63.93,64.03,63.84,63.95,29718.0,54.008,54.0925,53.932,54.0249,29718.0
2016-11-09 11:00:00,63.96,64.11,63.94,63.98,26518.0,54.0333,54.1601,54.0165,54.0502,26518.0
2016-11-09 11:05:00,63.96,63.98,63.84,63.9,17697.0,54.0333,54.0502,53.932,53.9827,17697.0
2016-11-09 11:10:00,63.91,64.23,63.9,64.21,15089.0,53.9911,54.2614,53.9827,54.2445,15089.0
2016-11-09 11:15:00,64.19,64.27,64.18,64.24,8196.0,54.2277,54.2952,54.2192,54.2699,8196.0
2016-11-09 11:20:00,64.23,64.42,64.23,64.35,11585.0,54.2614,54.422,54.2614,54.3628,11585.0
2016-11-09 11:25:00,64.34,64.48,64.3,64.48,12705.0,54.3544,54.4726,54.3206,54.4726,12705.0
2016-11-09 11:30:00,64.48,64.76,64.45,64.75,20573.0,54.4726,54.7092,54.4473,54.7007,20573.0
2016-11-09 11:35:00,64.76,64.94,64.68,64.71,31978.0,54.7092,54.8613,54.6416,54.6669,31978.0
2016-11-09 11:40:00,64.72,64.72,64.55,64.59,14416.0,54.6754,54.6754,54.5318,54.5656,14416.0
2016-11-09 11:45:00,64.59,64.89,64.55,64.89,13590.0,54.5656,54.819,54.5318,54.819,13590.0
2016-11-09 11:50:00,64.89,64.98,64.82,64.88,19058.0,54.819,54.895,54.7599,54.8106,19058.0
2016-11-09 11:55:00,64.89,64.95,64.77,64.8,30458.0,54.819,54.8697,54.7176,54.743,30458.0
2016-11-09 12:00:00,64.8,64.87,64.56,64.58,16860.0,54.743,54.8021,54.5402,54.5571,16860.0
2016-11-09 12:05:00,64.58,64.59,64.33,64.37,14484.0,54.5571,54.5656,54.3459,54.3797,14484.0
2016-11-09 12:10:00,64.37,64.49,64.3,64.45,11500.0,54.3797,54.4811,54.3206,54.4473,11500.0
2016-11-09 12:15:00,64.44,64.64,64.42,64.6,9275.0,54.4389,54.6078,54.422,54.574,9275.0
2016-11-09 12:20:00,64.6,64.79,64.54,64.65,7468.0,54.574,54.7345,54.5233,54.6163,7468.0
2016-11-09 12:25:00,64.68,64.74,64.61,64.69,4958.0,54.6416,54.6923,54.5825,54.6501,4958.0
2016-11-09 12:30:00,64.74,64.83,64.68,64.75,6866.0,54.6923,54.7683,54.6416,54.7007,6866.0
2016-11-09 12:35:00,64.77,64.88,64.61,64.64,9900.0,54.7176,54.8106,54.5825,54.6078,9900.0
2016-11-09 12:40:00,64.66,64.76,64.66,64.7,8244.0,54.6247,54.7092,54.6247,54.6585,8244.0
2016-11-09 12:45:00,64.72,64.79,64.66,64.77,14979.0,54.6754,54.7345,54.6247,54.7176,14979.0
2016-11-09 12:50:00,64.78,64.89,64.74,64.89,12354.0,54.7261,54.819,54.6923,54.819,12354.0
2016-11-09 12:55:00,64.88,65.03,64.86,65.03,10651.0,54.8106,54.9373,54.7937,54.9373,10651.0
2016-11-09 13:00:00,65.01,65.01,64.76,64.78,17835.0,54.9204,54.9204,54.7092,54.7261,17835.0
2016-11-09 13:05:00,64.76,64.93,64.73,64.77,11041.0,54.7092,54.8528,54.6838,54.7176,11041.0
2016-11-09 13:10:00,64.74,64.99,64.74,64.98,6712.0,54.6923,54.9035,54.6923,54.895,6712.0
2016-11-09 13:15:00,64.98,64.98,64.64,64.68,12710.0,54.895,54.895,54.6078,54.6416,12710.0
2016-11-09 13:20:00,64.65,64.65,64.24,64.28,30287.0,54.6163,54.6163,54.2699,54.3037,30287.0
2016-11-09 13:25:00,64.31,64.46,64.31,64.41,18046.0,54.329,54.4557,54.329,54.4135,18046.0
2016-11-09 13:30:00,64.37,64.72,64.36,64.72,12778.0,54.3797,54.6754,54.3713,54.6754,12778.0
2016-11-09 13:35:00,64.74,64.78,64.67,64.77,8833.0,54.6923,54.7261,54.6332,54.7176,8833.0
2016-11-09 13:40:00,64.75,64.96,64.74,64.9,9724.0,54.7007,54.8781,54.6923,54.8275,9724.0
2016-11-09 13:45:00,64.91,64.92,64.81,64.89,10887.0,54.8359,54.8444,54.7514,54.819,10887.0
2016-11-09 13:50:00,64.9,64.94,64.79,64.86,13273.0,54.8275,54.8613,54.7345,54.7937,13273.0
2016-11-09 13:55:00,64.86,64.92,64.68,64.68,25410.0,54.7937,54.8444,54.6416,54.6416,25410.0
2016-11-09 14:00:00,64.68,64.82,64.65,64.72,15332.0,54.6416,54.7599,54.6163,54.6754,15332.0
2016-11-09 14:05:00,64.72,64.83,64.71,64.83,14671.0,54.6754,54.7683,54.6669,54.7683,14671.0
2016-11-09 14:10:00,64.81,64.92,64.8,64.86,15165.0,54.7514,54.8444,54.743,54.7937,15165.0
2016-11-09 14:15:00,64.87,64.96,64.81,64.81,10290.0,54.8021,54.8781,54.7514,54.7514,10290.0
2016-11-09 14:20:00,64.83,65.0,64.8,64.99,10720.0,54.7683,54.9119,54.743,54.9035,10720.0
2016-11-09 14:25:00,64.97,65.04,64.86,64.95,10460.0,54.8866,54.9457,54.7937,54.8697,10460.0
2016-11-09 14:30:00,64.97,65.05,64.96,65.03,10257.0,54.8866,54.9542,54.8781,54.9373,10257.0
2016-11-09 14:35:00,65.04,65.19,64.94,65.19,14759.0,54.9457,55.0724,54.8613,55.0724,14759.0
2016-11-09 14:40:00,65.22,65.22,65.11,65.16,15082.0,55.0978,55.0978,55.0049,55.0471,15082.0
2016-11-09 14:45:00,65.2,65.23,65.04,65.14,13932.0,55.0809,55.1062,54.9457,55.0302,13932.0
2016-11-09 14:50:00,65.12,65.15,64.95,64.99,9263.0,55.0133,55.0387,54.8697,54.9035,9263.0
2016-11-09 14:55:00,64.97,65.05,64.95,64.98,8163.0,54.8866,54.9542,54.8697,54.895,8163.0
2016-11-09 15:00:00,65.0,65.09,64.99,65.09,6939.0,54.9119,54.988,54.9035,54.988,6939.0
2016-11-09 15:05:00,65.07,65.09,64.96,65.06,8247.0,54.9711,54.988,54.8781,54.9626,8247.0
2016-11-09 15:10:00,65.05,65.19,65.04,65.17,5774.0,54.9542,55.0724,54.9457,55.0556,5774.0
2016-11-09 15:15:00,65.18,65.27,65.14,65.27,15139.0,55.064,55.14,55.0302,55.14,15139.0
2016-11-09 15:20:00,65.26,65.29,65.08,65.12,20310.0,55.1316,55.1569,54.9795,55.0133,20310.0
2016-11-09 15:25:00,65.13,65.19,65.09,65.09,12649.0,55.0218,55.0724,54.988,54.988,12649.0
2016-11-09 15:30:00,65.09,65.11,65.01,65.06,23889.0,54.988,55.0049,54.9204,54.9626,23889.0
2016-11-09 15:35:00,65.07,65.08,64.94,64.98,21284.0,54.9711,54.9795,54.8613,54.895,21284.0
2016-11-09 15:40:00,64.98,65.08,64.92,65.0,27129.0,54.895,54.9795,54.8444,54.9119,27129.0
2016-11-09 15:45:00,64.98,64.98,64.85,64.9,28645.0,54.895,54.895,54.7852,54.8275,28645.0
2016-11-09 15:50:00,64.91,65.0,64.91,64.94,36112.0,54.8359,54.9119,54.8359,54.8613,36112.0
2016-11-09 15:55:00,64.95,65.04,64.91,64.95,67630.0,54.8697,54.9457,54.8359,54.8697,67630.0
2016-11-10 09:30:00,65.21,65.43,65.02,65.36,47614.0,55.0893,55.2752,54.9288,55.2161,47614.0
2016-11-10 09:35:00,65.35,65.53,65.31,65.53,27777.0,55.2076,55.3597,55.1738,55.3597,27777.0
2016-11-10 09:40:00,65.57,65.86,65.56,65.86,14377.0,55.3935,55.6385,55.385,55.6385,14377.0
2016-11-10 09:45:00,65.88,65.97,65.75,65.85,33490.0,55.6554,55.7314,55.5455,55.63,33490.0
2016-11-10 09:50:00,65.85,65.88,65.68,65.8,22623.0,55.63,55.6554,55.4864,55.5878,22623.0
2016-11-10 09:55:00,65.79,65.83,65.55,65.57,17524.0,55.5793,55.6131,55.3766,55.3935,17524.0
2016-11-10 10:00:00,65.58,65.72,65.55,65.63,15436.0,55.4019,55.5202,55.3766,55.4442,15436.0
2016-11-10 10:05:00,65.58,65.63,65.31,65.33,20151.0,55.4019,55.4442,55.1738,55.1907,20151.0
2016-11-10 10:10:00,65.33,65.35,65.17,65.23,14595.0,55.1907,55.2076,55.0556,55.1062,14595.0
2016-11-10 10:15:00,65.23,65.36,65.01,65.01,18621.0,55.1062,55.2161,54.9204,54.9204,18621.0
2016-11-10 10:20:00,65.0,65.38,65.0,65.3,9276.0,54.9119,55.233,54.9119,55.1654,9276.0
2016-11-10 10:25:00,65.24,65.28,64.69,64.71,34409.0,55.1147,55.1485,54.6501,54.6669,34409.0
2016-11-10 10:30:00,64.66,64.93,64.66,64.76,18906.0,54.6247,54.8528,54.6247,54.7092,18906.0
2016-11-10 10:35:00,64.77,64.78,63.85,63.92,30333.0,54.7176,54.7261,53.9404,53.9996,30333.0
2016-11-10 10:40:00,63.93,64.34,63.93,64.26,43392.0,54.008,54.3544,54.008,54.2868,43392.0
2016-11-10 10:45:00,64.27,64.39,63.99,64.07,45488.0,54.2952,54.3966,54.0587,54.1263,45488.0
2016-11-10 10:50:00,64.12,64.28,63.9,63.9,36595.0,54.1685,54.3037,53.9827,53.9827,36595.0
2016-11-10 10:55:00,63.86,64.12,63.53,63.56,32006.0,53.9489,54.1685,53.6701,53.6954,32006.0
2016-11-10 11:00:00,63.54,63.89,63.45,63.51,47885.0,53.6785,53.9742,53.6025,53.6532,47885.0
2016-11-10 11:05:00,63.54,63.97,63.53,63.9,28372.0,53.6785,54.0418,53.6701,53.9827,28372.0
2016-11-10 11:10:00,63.86,63.94,63.76,63.94,34329.0,53.9489,54.0165,53.8644,54.0165,34329.0
2016-11-10 11:15:00,63.98,64.09,63.84,63.97,23058.0,54.0502,54.1432,53.932,54.0418,23058.0
2016-11-10 11:20:00,63.97,64.47,63.97,64.46,36505.0,54.0418,54.4642,54.0418,54.4557,36505.0
2016-11-10 11:25:00,64.43,64.54,64.28,64.37,11955.0,54.4304,54.5233,54.3037,54.3797,11955.0
2016-11-10 11:30:00,64.38,64.44,64.27,64.32,10000.0,54.3882,54.4389,54.2952,54.3375,10000.0
2016-11-10 11:35:00,64.33,64.33,64.15,64.21,10660.0,54.3459,54.3459,54.1939,54.2445,10660.0
2016-11-10 11:40:00,64.22,64.46,64.2,64.41,14704.0,54.253,54.4557,54.2361,54.4135,14704.0
2016-11-10 11:45:00,64.43,64.58,64.27,64.32,15059.0,54.4304,54.5571,54.2952,54.3375,15059.0
2016-11-10 11:50:00,64.34,64.43,64.16,64.28,13187.0,54.3544,54.4304,54.2023,54.3037,13187.0
2016-11-10 11:55:00,64.28,64.33,63.98,64.14,12166.0,54.3037,54.3459,54.0502,54.1854,12166.0
2016-11-10 12:00:00,64.14,64.33,64.06,64.25,13790.0,54.1854,54.3459,54.1178,54.2783,13790.0
2016-11-10 12:05:00,64.26,64.42,64.13,64.13,17639.0,54.2868,54.422,54.177,54.177,17639.0
2016-11-10 12:10:00,64.11,64.39,64.11,64.36,15314.0,54.1601,54.3966,54.1601,54.3713,15314.0
2016-11-10 12:15:00,64.31,64.38,64.21,64.26,12907.0,54.329,54.3882,54.2445,54.2868,12907.0
2016-11-10 12:20:00,64.24,64.3,64.16,64.25,10144.0,54.2699,54.3206,54.2023,54.2783,10144.0
2016-11-10 12:25:00,64.32,64.32,64.1,64.2,21139.0,54.3375,54.3375,54.1516,54.2361,21139.0
2016-11-10 12:30:00,64.21,64.32,64.17,64.28,13101.0,54.2445,54.3375,54.2108,54.3037,13101.0
2016-11-10 12:35:00,64.26,64.41,64.23,64.23,12883.0,54.2868,54.4135,54.2614,54.2614,12883.0
2016-11-10 12:40:00,64.21,64.22,63.99,64.19,9395.0,54.2445,54.253,54.0587,54.2277,9395.0
2016-11-10 12:45:00,64.2,64.33,64.17,64.25,8201.0,54.2361,54.3459,54.2108,54.2783,8201.0
2016-11-10 12:50:00,64.22,64.44,64.21,64.41,11897.0,54.253,54.4389,54.2445,54.4135,11897.0
2016-11-10 12:55:00,64.39,64.48,64.37,64.44,7355.0,54.3966,54.4726,54.3797,54.4389,7355.0
2016-11-10 13:00:00,64.47,64.51,64.36,64.42,9595.0,54.4642,54.498,54.3713,54.422,9595.0
2016-11-10 13:05:00,64.39,64.6,64.36,64.59,12248.0,54.3966,54.574,54.3713,54.5656,12248.0
2016-11-10 13:10:00,64.61,64.78,64.54,64.63,15179.0,54.5825,54.7261,54.5233,54.5994,15179.0
2016-11-10 13:15:00,64.6,64.68,64.54,64.59,9693.0,54.574,54.6416,54.5233,54.5656,9693.0
2016-11-10 13:20:00,64.56,64.68,64.51,64.58,6700.0,54.5402,54.6416,54.498,54.5571,6700.0
2016-11-10 13:25:00,64.52,64.55,64.46,64.55,4600.0,54.5064,54.5318,54.4557,54.5318,4600.0
2016-11-10 13:30:00,64.56,64.66,64.56,64.62,10800.0,54.5402,54.6247,54.5402,54.5909,10800.0
2016-11-10 13:35:00,64.62,64.64,64.57,64.6,16754.0,54.5909,54.6078,54.5487,54.574,16754.0
2016-11-10 13:40:00,64.6,64.79,64.6,64.72,11646.0,54.574,54.7345,54.574,54.6754,11646.0
2016-11-10 13:45:00,64.74,64.77,64.64,64.71,25217.0,54.6923,54.7176,54.6078,54.6669,25217.0
2016-11-10 13:50:00,64.72,64.81,64.68,64.71,26756.0,54.6754,54.7514,54.6416,54.6669,26756.0
2016-11-10 13:55:00,64.71,64.71,64.53,64.59,9105.0,54.6669,54.6669,54.5149,54.5656,9105.0
2016-11-10 14:00:00,64.61,64.64,64.52,64.59,12022.0,54.5825,54.6078,54.5064,54.5656,12022.0
2016-11-10 14:05:00,64.58,64.7,64.58,64.67,12420.0,54.5571,54.6585,54.5571,54.6332,12420.0
2016-11-10 14:10:00,64.65,64.73,64.62,64.68,20666.0,54.6163,54.6838,54.5909,54.6416,20666.0
2016-11-10 14:15:00,64.65,64.66,64.47,64.56,11624.0,54.6163,54.6247,54.4642,54.5402,11624.0
2016-11-10 14:20:00,64.57,64.68,64.54,64.59,11081.0,54.5487,54.6416,54.5233,54.5656,11081.0
2016-11-10 14:25:00,64.6,64.71,64.6,64.7,4100.0,54.574,54.6669,54.574,54.6585,4100.0
2016-11-10 14:30:00,64.66,64.72,64.5,64.58,10777.0,54.6247,54.6754,54.4895,54.5571,10777.0
2016-11-10 14:35:00,64.59,64.59,64.47,64.55,8661.0,54.5656,54.5656,54.4642,54.5318,8661.0
2016-11-10 14:40:00,64.57,64.64,64.53,64.58,8558.0,54.5487,54.6078,54.5149,54.5571,8558.0
2016-11-10 14:45:00,64.59,64.73,64.59,64.65,26727.0,54.5656,54.6838,54.5656,54.6163,26727.0
2016-11-10 14:50:00,64.65,64.7,64.63,64.65,9958.0,54.6163,54.6585,54.5994,54.6163,9958.0
2016-11-10 14:55:00,64.66,64.7,64.58,64.68,17696.0,54.6247,54.6585,54.5571,54.6416,17696.0
2016-11-10 15:00:00,64.69,64.69,64.56,64.68,29208.0,54.6501,54.6501,54.5402,54.6416,29208.0
2016-11-10 15:05:00,64.66,64.67,64.46,64.51,21822.0,54.6247,54.6332,54.4557,54.498,21822.0
2016-11-10 15:10:00,64.52,64.53,64.4,64.41,34444.0,54.5064,54.5149,54.4051,54.4135,34444.0
2016-11-10 15:15:00,64.4,64.45,64.35,64.39,25000.0,54.4051,54.4473,54.3628,54.3966,25000.0
2016-11-10 15:20:00,64.4,64.44,64.34,64.35,26989.0,54.4051,54.4389,54.3544,54.3628,26989.0
2016-11-10 15:25:00,64.34,64.4,64.3,64.38,29000.0,54.3544,54.4051,54.3206,54.3882,29000.0
2016-11-10 15:30:00,64.37,64.38,64.21,64.22,39410.0,54.3797,54.3882,54.2445,54.253,39410.0
2016-11-10 15:35:00,64.21,64.29,64.14,64.21,35751.0,54.2445,54.3121,54.1854,54.2445,35751.0
2016-11-10 15:40:00,64.21,64.26,64.16,64.26,31590.0,54.2445,54.2868,54.2023,54.2868,31590.0
2016-11-10 15:45:00,64.25,64.29,64.16,64.29,43009.0,54.2783,54.3121,54.2023,54.3121,43009.0
2016-11-10 15:50:00,64.27,64.29,64.2,64.28,37725.0,54.2952,54.3121,54.2361,54.3037,37725.0
2016-11-10 15:55:00,64.29,64.33,64.22,64.25,76550.0,54.3121,54.3459,54.253,54.2783,76550.0
2016-11-11 09:30:00,64.45,64.88,64.1,64.82,31146.0,54.4473,54.8106,54.1516,54.7599,31146.0
2016-11-11 09:35:00,64.66,64.7,64.5,64.7,14422.0,54.6247,54.6585,54.4895,54.6585,14422.0
2016-11-11 09:40:00,64.66,65.15,64.65,64.97,17539.0,54.6247,55.0387,54.6163,54.8866,17539.0
2016-11-11 09:45:00,65.02,65.07,64.86,65.07,16285.0,54.9288,54.9711,54.7937,54.9711,16285.0
2016-11-11 09:50:00,65.0,65.05,64.78,64.8,15273.0,54.9119,54.9542,54.7261,54.743,15273.0
2016-11-11 09:55:00,64.84,64.88,64.55,64.85,17142.0,54.7768,54.8106,54.5318,54.7852,17142.0
2016-11-11 10:00:00,64.85,65.12,64.74,65.1,32917.0,54.7852,55.0133,54.6923,54.9964,32917.0
2016-11-11 10:05:00,65.14,65.29,65.12,65.16,17081.0,55.0302,55.1569,55.0133,55.0471,17081.0
2016-11-11 10:10:00,65.14,65.34,65.11,65.2,11265.0,55.0302,55.1992,55.0049,55.0809,11265.0
2016-11-11 10:15:00,65.22,65.29,64.97,64.99,11515.0,55.0978,55.1569,54.8866,54.9035,11515.0
2016-11-11 10:20:00,64.99,65.14,64.98,65.07,10009.0,54.9035,55.0302,54.895,54.9711,10009.0
2016-11-11 10:25:00,65.03,65.05,64.72,64.92,21219.0,54.9373,54.9542,54.6754,54.8444,21219.0
2016-11-11 10:30:00,64.86,65.04,64.77,65.01,27488.0,54.7937,54.9457,54.7176,54.9204,27488.0
2016-11-11 10:35:00,65.01,65.08,64.84,65.02,20331.0,54.9204,54.9795,54.7768,54.9288,20331.0
2016-11-11 10:40:00,65.01,65.05,64.85,65.02,9419.0,54.9204,54.9542,54.7852,54.9288,9419.0
2016-11-11 10:45:00,65.07,65.1,64.92,64.95,11350.0,54.9711,54.9964,54.8444,54.8697,11350.0
2016-11-11 10:50:00,64.93,65.0,64.78,65.0,10750.0,54.8528,54.9119,54.7261,54.9119,10750.0
2016-11-11 10:55:00,64.96,65.06,64.86,65.03,12053.0,54.8781,54.9626,54.7937,54.9373,12053.0
2016-11-11 11:00:00,65.01,65.01,64.84,64.98,16310.0,54.9204,54.9204,54.7768,54.895,16310.0
2016-11-11 11:05:00,64.99,65.06,64.88,64.88,12943.0,54.9035,54.9626,54.8106,54.8106,12943.0
2016-11-11 11:10:00,64.9,64.92,64.69,64.81,14442.0,54.8275,54.8444,54.6501,54.7514,14442.0
2016-11-11 11:15:00,64.83,64.85,64.73,64.8,15922.0,54.7683,54.7852,54.6838,54.743,15922.0
2016-11-11 11:20:00,64.84,64.88,64.75,64.77,11050.0,54.7768,54.8106,54.7007,54.7176,11050.0
2016-11-11 11:25:00,64.77,64.88,64.72,64.8,11061.0,54.7176,54.8106,54.6754,54.743,11061.0
2016-11-11 11:30:00,64.84,64.95,64.82,64.82,9846.0,54.7768,54.8697,54.7599,54.7599,9846.0
2016-11-11 11:35:00,64.84,64.93,64.8,64.87,8848.0,54.7768,54.8528,54.743,54.8021,8848.0
2016-11-11 11:40:00,64.91,64.94,64.79,64.79,8480.0,54.8359,54.8613,54.7345,54.7345,8480.0
2016-11-11 11:45:00,64.75,64.84,64.66,64.72,6800.0,54.7007,54.7768,54.6247,54.6754,6800.0
2016-11-11 11:50:00,64.7,64.84,64.7,64.84,6996.0,54.6585,54.7768,54.6585,54.7768,6996.0
2016-11-11 11:55:00,64.85,64.99,64.8,64.91,9818.0,54.7852,54.9035,54.743,54.8359,9818.0
2016-11-11 12:00:00,64.92,65.04,64.89,64.95,7234.0,54.8444,54.9457,54.819,54.8697,7234.0
2016-11-11 12:05:00,64.98,65.1,64.95,65.08,13577.0,54.895,54.9964,54.8697,54.9795,13577.0
2016-11-11 12:10:00,65.12,65.15,65.03,65.15,6944.0,55.0133,55.0387,54.9373,55.0387,6944.0
2016-11-11 12:15:00,65.14,65.21,65.08,65.1,13919.0,55.0302,55.0893,54.9795,54.9964,13919.0
2016-11-11 12:20:00,65.11,65.19,65.08,65.13,11280.0,55.0049,55.0724,54.9795,55.0218,11280.0
2016-11-11 12:25:00,65.14,65.27,65.08,65.18,13725.0,55.0302,55.14,54.9795,55.064,13725.0
2016-11-11 12:30:00,65.21,65.36,65.17,65.21,24458.0,55.0893,55.2161,55.0556,55.0893,24458.0
2016-11-11 12:35:00,65.24,65.35,65.24,65.3,10120.0,55.1147,55.2076,55.1147,55.1654,10120.0
2016-11-11 12:40:00,65.29,65.34,65.11,65.18,15405.0,55.1569,55.1992,55.0049,55.064,15405.0
2016-11-11 12:45:00,65.13,65.23,65.08,65.23,8230.0,55.0218,55.1062,54.9795,55.1062,8230.0
2016-11-11 12:50:00,65.18,65.21,65.08,65.18,6977.0,55.064,55.0893,54.9795,55.064,6977.0
2016-11-11 12:55:00,65.17,65.19,65.1,65.16,8185.0,55.0556,55.0724,54.9964,55.0471,8185.0
2016-11-11 13:00:00,65.14,65.2,65.12,65.16,12378.0,55.0302,55.0809,55.0133,55.0471,12378.0
2016-11-11 13:05:00,65.18,65.22,65.11,65.2,8606.0,55.064,55.0978,55.0049,55.0809,8606.0
2016-11-11 13:10:00,65.19,65.3,65.15,65.16,10274.0,55.0724,55.1654,55.0387,55.0471,10274.0
2016-11-11 13:15:00,65.18,65.28,65.17,65.22,9764.0,55.064,55.1485,55.0556,55.0978,9764.0
2016-11-11 13:20:00,65.2,65.28,65.19,65.24,10720.0,55.0809,55.1485,55.0724,55.1147,10720.0
2016-11-11 13:25:00,65.28,65.34,65.2,65.23,17160.0,55.1485,55.1992,55.0809,55.1062,17160.0
2016-11-11 13:30:00,65.22,65.28,65.15,65.19,9399.0,55.0978,55.1485,55.0387,55.0724,9399.0
2016-11-11 13:35:00,65.18,65.32,65.16,65.21,11505.0,55.064,55.1823,55.0471,55.0893,11505.0
2016-11-11 13:40:00,65.17,65.24,65.17,65.21,7039.0,55.0556,55.1147,55.0556,55.0893,7039.0
2016-11-11 13:45:00,65.25,65.25,65.11,65.2,7301.0,55.1231,55.1231,55.0049,55.0809,7301.0
2016-11-11 13:50:00,65.17,65.22,65.15,65.19,6780.0,55.0556,55.0978,55.0387,55.0724,6780.0
2016-11-11 13:55:00,65.2,65.22,65.1,65.1,10432.0,55.0809,55.0978,54.9964,54.9964,10432.0
2016-11-11 14:00:00,65.08,65.08,65.0,65.07,11688.0,54.9795,54.9795,54.9119,54.9711,11688.0
2016-11-11 14:05:00,65.07,65.16,65.06,65.15,12156.0,54.9711,55.0471,54.9626,55.0387,12156.0
2016-11-11 14:10:00,65.16,65.17,65.06,65.15,12756.0,55.0471,55.0556,54.9626,55.0387,12756.0
2016-11-11 14:15:00,65.15,65.24,65.11,65.22,7422.0,55.0387,55.1147,55.0049,55.0978,7422.0
2016-11-11 14:20:00,65.21,65.21,65.05,65.1,13584.0,55.0893,55.0893,54.9542,54.9964,13584.0
2016-11-11 14:25:00,65.08,65.1,64.99,65.02,9309.0,54.9795,54.9964,54.9035,54.9288,9309.0
2016-11-11 14:30:00,65.02,65.11,65.0,65.08,10215.0,54.9288,55.0049,54.9119,54.9795,10215.0
2016-11-11 14:35:00,65.08,65.09,64.94,65.0,50295.0,54.9795,54.988,54.8613,54.9119,50295.0
2016-11-11 14:40:00,64.98,65.09,64.95,65.04,13545.0,54.895,54.988,54.8697,54.9457,13545.0
2016-11-11 14:45:00,65.06,65.06,64.96,64.96,21600.0,54.9626,54.9626,54.8781,54.8781,21600.0
2016-11-11 14:50:00,64.95,65.08,64.95,65.02,19108.0,54.8697,54.9795,54.8697,54.9288,19108.0
2016-11-11 14:55:00,65.02,65.06,64.92,64.97,24976.0,54.9288,54.9626,54.8444,54.8866,24976.0
2016-11-11 15:00:00,64.95,65.06,64.95,65.03,22404.0,54.8697,54.9626,54.8697,54.9373,22404.0
2016-11-11 15:05:00,65.03,65.1,65.02,65.07,26085.0,54.9373,54.9964,54.9288,54.9711,26085.0
2016-11-11 15:10:00,65.08,65.19,65.04,65.13,24611.0,54.9795,55.0724,54.9457,55.0218,24611.0
2016-11-11 15:15:00,65.15,65.19,65.08,65.17,15304.0,55.0387,55.0724,54.9795,55.0556,15304.0
2016-11-11 15:20:00,65.2,65.23,65.15,65.21,26695.0,55.0809,55.1062,55.0387,55.0893,26695.0
2016-11-11 15:25:00,65.2,65.22,65.12,65.15,18919.0,55.0809,55.0978,55.0133,55.0387,18919.0
2016-11-11 15:30:00,65.16,65.27,65.16,65.26,29088.0,55.0471,55.14,55.0471,55.1316,29088.0
2016-11-11 15:35:00,65.26,65.28,65.12,65.14,31185.0,55.1316,55.1485,55.0133,55.0302,31185.0
2016-11-11 15:40:00,65.17,65.28,65.15,65.21,44720.0,55.0556,55.1485,55.0387,55.0893,44720.0
2016-11-11 15:45:00,65.21,65.33,65.2,65.29,41321.0,55.0893,55.1907,55.0809,55.1569,41321.0
2016-11-11 15:50:00,65.3,65.36,65.25,65.35,90047.0,55.1654,55.2161,55.1231,55.2076,90047.0
2016-11-11 15:55:00,65.34,65.44,65.29,65.32,184281.0,55.1992,55.2836,55.1569,55.1823,184281.0
2016-11-14 09:30:00,65.42,65.86,65.33,65.72,63203.0,55.2668,55.6385,55.1907,55.5202,63203.0
2016-11-14 09:35:00,65.77,65.93,65.65,65.75,36019.0,55.5624,55.6976,55.4611,55.5455,36019.0
2016-11-14 09:40:00,65.82,66.04,65.74,65.95,46156.0,55.6047,55.7905,55.5371,55.7145,46156.0
2016-11-14 09:45:00,65.94,66.12,65.81,65.83,20380.0,55.706,55.8581,55.5962,55.6131,20380.0
2016-11-14 09:50:00,65.8,65.86,65.69,65.8,20436.0,55.5878,55.6385,55.4948,55.5878,20436.0
2016-11-14 09:55:00,65.83,65.87,65.58,65.58,10450.0,55.6131,55.6469,55.4019,55.4019,10450.0
2016-11-14 10:00:00,65.64,65.86,65.63,65.73,23922.0,55.4526,55.6385,55.4442,55.5286,23922.0
2016-11-14 10:05:00,65.73,66.03,65.73,65.84,16686.0,55.5286,55.7821,55.5286,55.6216,16686.0
2016-11-14 10:10:00,65.86,65.89,65.73,65.85,18803.0,55.6385,55.6638,55.5286,55.63,18803.0
2016-11-14 10:15:00,65.86,65.89,65.76,65.88,52788.0,55.6385,55.6638,55.554,55.6554,52788.0
2016-11-14 10:20:00,65.88,66.01,65.75,65.95,238405.0,55.6554,55.7652,55.5455,55.7145,238405.0
2016-11-14 10:25:00,65.93,66.04,65.79,65.97,128954.0,55.6976,55.7905,55.5793,55.7314,128954.0
2016-11-14 10:30:00,65.97,66.02,65.77,65.86,25736.0,55.7314,55.7736,55.5624,55.6385,25736.0
2016-11-14 10:35:00,65.86,66.07,65.85,66.03,57640.0,55.6385,55.8159,55.63,55.7821,57640.0
2016-11-14 10:40:00,66.01,66.05,65.98,66.02,42365.0,55.7652,55.799,55.7398,55.7736,42365.0
2016-11-14 10:45:00,66.0,66.08,65.94,66.0,22301.0,55.7567,55.8243,55.706,55.7567,22301.0
2016-11-14 10:50:00,65.98,66.06,65.92,66.01,29653.0,55.7398,55.8074,55.6892,55.7652,29653.0
2016-11-14 10:55:00,65.98,65.99,65.81,65.85,20796.0,55.7398,55.7483,55.5962,55.63,20796.0
2016-11-14 11:00:00,65.83,65.89,65.75,65.79,16743.0,55.6131,55.6638,55.5455,55.5793,16743.0
2016-11-14 11:05:00,65.78,65.84,65.65,65.79,10045.0,55.5709,55.6216,55.4611,55.5793,10045.0
2016-11-14 11:10:00,65.8,65.94,65.8,65.84,6774.0,55.5878,55.706,55.5878,55.6216,6774.0
2016-11-14 11:15:00,65.88,66.12,65.88,66.07,50638.0,55.6554,55.8581,55.6554,55.8159,50638.0
2016-11-14 11:20:00,66.07,66.07,65.94,66.03,13543.0,55.8159,55.8159,55.706,55.7821,13543.0
2016-11-14 11:25:00,66.05,66.05,65.96,66.0,12648.0,55.799,55.799,55.7229,55.7567,12648.0
2016-11-14 11:30:00,65.99,66.03,65.95,65.95,14063.0,55.7483,55.7821,55.7145,55.7145,14063.0
2016-11-14 11:35:00,65.96,66.11,65.96,66.03,23952.0,55.7229,55.8497,55.7229,55.7821,23952.0
2016-11-14 11:40:00,66.01,66.02,65.85,65.95,107441.0,55.7652,55.7736,55.63,55.7145,107441.0
2016-11-14 11:45:00,65.9,66.11,65.87,66.04,12260.0,55.6723,55.8497,55.6469,55.7905,12260.0
2016-11-14 11:50:00,66.04,66.18,66.0,66.11,39451.0,55.7905,55.9088,55.7567,55.8497,39451.0
2016-11-14 11:55:00,66.11,66.13,66.04,66.13,29668.0,55.8497,55.8666,55.7905,55.8666,29668.0
2016-11-14 12:00:00,66.14,66.16,66.07,66.13,18562.0,55.875,55.8919,55.8159,55.8666,18562.0
2016-11-14 12:05:00,66.13,66.26,66.13,66.18,32346.0,55.8666,55.9764,55.8666,55.9088,32346.0
2016-11-14 12:10:00,66.19,66.2,66.14,66.19,17103.0,55.9172,55.9257,55.875,55.9172,17103.0
2016-11-14 12:15:00,66.2,66.2,66.09,66.12,15924.0,55.9257,55.9257,55.8328,55.8581,15924.0
2016-11-14 12:20:00,66.1,66.11,66.04,66.06,24026.0,55.8412,55.8497,55.7905,55.8074,24026.0
2016-11-14 12:25:00,66.06,66.07,66.01,66.02,14395.0,55.8074,55.8159,55.7652,55.7736,14395.0
2016-11-14 12:30:00,66.02,66.17,66.01,66.14,65386.0,55.7736,55.9004,55.7652,55.875,65386.0
2016-11-14 12:35:00,66.13,66.25,66.13,66.25,26044.0,55.8666,55.9679,55.8666,55.9679,26044.0
2016-11-14 12:40:00,66.25,66.3,66.1,66.13,43586.0,55.9679,56.0102,55.8412,55.8666,43586.0
2016-11-14 12:45:00,66.13,66.23,66.08,66.16,10158.0,55.8666,55.951,55.8243,55.8919,10158.0
2016-11-14 12:50:00,66.18,66.25,66.12,66.16,16537.0,55.9088,55.9679,55.8581,55.8919,16537.0
2016-11-14 12:55:00,66.15,66.32,66.13,66.29,27932.0,55.8835,56.0271,55.8666,56.0017,27932.0
2016-11-14 13:00:00,66.3,66.31,66.19,66.19,13893.0,56.0102,56.0186,55.9172,55.9172,13893.0
2016-11-14 13:05:00,66.18,66.45,66.14,66.44,99073.0,55.9088,56.1369,55.875,56.1284,99073.0
2016-11-14 13:10:00,66.44,66.47,66.35,66.41,16098.0,56.1284,56.1538,56.0524,56.1031,16098.0
2016-11-14 13:15:00,66.42,66.44,66.31,66.33,7309.0,56.1116,56.1284,56.0186,56.0355,7309.0
2016-11-14 13:20:00,66.34,66.35,66.29,66.31,7476.0,56.044,56.0524,56.0017,56.0186,7476.0
2016-11-14 13:25:00,66.3,66.43,66.3,66.41,15319.0,56.0102,56.12,56.0102,56.1031,15319.0
2016-11-14 13:30:00,66.42,66.57,66.42,66.48,19821.0,56.1116,56.2383,56.1116,56.1622,19821.0
2016-11-14 13:35:00,66.49,66.52,66.47,66.49,12137.0,56.1707,56.196,56.1538,56.1707,12137.0
2016-11-14 13:40:00,66.49,66.5,66.46,66.47,39985.0,56.1707,56.1791,56.1453,56.1538,39985.0
2016-11-14 13:45:00,66.46,66.47,66.34,66.42,20710.0,56.1453,56.1538,56.044,56.1116,20710.0
2016-11-14 13:50:00,66.42,66.43,66.32,66.35,62233.0,56.1116,56.12,56.0271,56.0524,62233.0
2016-11-14 13:55:00,66.34,66.38,66.21,66.25,31358.0,56.044,56.0778,55.9341,55.9679,31358.0
2016-11-14 14:00:00,66.25,66.28,66.22,66.22,30563.0,55.9679,55.9933,55.9426,55.9426,30563.0
2016-11-14 14:05:00,66.22,66.27,66.2,66.26,12144.0,55.9426,55.9848,55.9257,55.9764,12144.0
2016-11-14 14:10:00,66.25,66.29,66.23,66.25,23892.0,55.9679,56.0017,55.951,55.9679,23892.0
2016-11-14 14:15:00,66.26,66.27,66.2,66.22,13743.0,55.9764,55.9848,55.9257,55.9426,13743.0
2016-11-14 14:20:00,66.21,66.23,66.15,66.2,12294.0,55.9341,55.951,55.8835,55.9257,12294.0
2016-11-14 14:25:00,66.2,66.28,66.19,66.26,18979.0,55.9257,55.9933,55.9172,55.9764,18979.0
2016-11-14 14:30:00,66.26,66.33,66.2,66.33,119387.0,55.9764,56.0355,55.9257,56.0355,119387.0
2016-11-14 14:35:00,66.32,66.35,66.22,66.25,19383.0,56.0271,56.0524,55.9426,55.9679,19383.0
2016-11-14 14:40:00,66.25,66.31,66.15,66.19,23522.0,55.9679,56.0186,55.8835,55.9172,23522.0
2016-11-14 14:45:00,66.2,66.31,66.18,66.3,32268.0,55.9257,56.0186,55.9088,56.0102,32268.0
2016-11-14 14:50:00,66.3,66.47,66.29,66.47,33563.0,56.0102,56.1538,56.0017,56.1538,33563.0
2016-11-14 14:55:00,66.46,66.66,66.46,66.65,54293.0,56.1453,56.3143,56.1453,56.3059,54293.0
2016-11-14 15:00:00,66.66,66.78,66.57,66.76,65545.0,56.3143,56.4157,56.2383,56.3988,65545.0
2016-11-14 15:05:00,66.76,66.82,66.71,66.82,55986.0,56.3988,56.4495,56.3565,56.4495,55986.0
2016-11-14 15:10:00,66.81,66.83,66.65,66.67,37848.0,56.441,56.4579,56.3059,56.3228,37848.0
2016-11-14 15:15:00,66.67,66.75,66.67,66.74,24272.0,56.3228,56.3903,56.3228,56.3819,24272.0
2016-11-14 15:20:00,66.73,66.74,66.69,66.73,71420.0,56.3734,56.3819,56.3396,56.3734,71420.0
2016-11-14 15:25:00,66.73,66.76,66.68,66.76,46852.0,56.3734,56.3988,56.3312,56.3988,46852.0
2016-11-14 15:30:00,66.76,66.8,66.74,66.77,39640.0,56.3988,56.4326,56.3819,56.4072,39640.0
2016-11-14 15:35:00,66.78,66.81,66.73,66.74,52605.0,56.4157,56.441,56.3734,56.3819,52605.0
2016-11-14 15:40:00,66.73,66.76,66.58,66.62,77304.0,56.3734,56.3988,56.2467,56.2805,77304.0
2016-11-14 15:45:00,66.62,66.64,66.57,66.6,61470.0,56.2805,56.2974,56.2383,56.2636,61470.0
2016-11-14 15:50:00,66.6,66.61,66.52,66.54,88058.0,56.2636,56.2721,56.196,56.2129,88058.0
2016-11-14 15:55:00,66.53,66.57,66.44,66.48,171327.0,56.2045,56.2383,56.1284,56.1622,171327.0
2016-11-15 09:30:00,66.73,66.88,66.47,66.61,26505.0,56.3734,56.5002,56.1538,56.2721,26505.0
2016-11-15 09:35:00,66.61,66.7,66.48,66.53,17030.0,56.2721,56.3481,56.1622,56.2045,17030.0
2016-11-15 09:40:00,66.65,66.68,66.51,66.58,17545.0,56.3059,56.3312,56.1876,56.2467,17545.0
2016-11-15 09:45:00,66.58,66.84,66.57,66.7,32047.0,56.2467,56.4664,56.2383,56.3481,32047.0
2016-11-15 09:50:00,66.7,66.93,66.7,66.93,33770.0,56.3481,56.5424,56.3481,56.5424,33770.0
2016-11-15 09:55:00,66.94,67.22,66.92,67.2,87870.0,56.5508,56.7874,56.534,56.7705,87870.0
2016-11-15 10:00:00,67.18,67.25,67.13,67.17,31877.0,56.7536,56.8127,56.7114,56.7452,31877.0
2016-11-15 10:05:00,67.18,67.27,67.15,67.27,17791.0,56.7536,56.8296,56.7283,56.8296,17791.0
2016-11-15 10:10:00,67.27,67.47,67.27,67.46,33668.0,56.8296,56.9986,56.8296,56.9901,33668.0
2016-11-15 10:15:00,67.46,67.57,67.36,67.41,26175.0,56.9901,57.0831,56.9057,56.9479,26175.0
2016-11-15 10:20:00,67.43,67.53,67.36,67.53,26207.0,56.9648,57.0493,56.9057,57.0493,26207.0
2016-11-15 10:25:00,67.52,67.56,67.38,67.47,20871.0,57.0408,57.0746,56.9226,56.9986,20871.0
2016-11-15 10:30:00,67.5,67.53,67.37,67.44,21744.0,57.0239,57.0493,56.9141,56.9732,21744.0
2016-11-15 10:35:00,67.47,67.57,67.47,67.49,33098.0,56.9986,57.0831,56.9986,57.0155,33098.0
2016-11-15 10:40:00,67.47,67.52,67.4,67.47,13151.0,56.9986,57.0408,56.9395,56.9986,13151.0
2016-11-15 10:45:00,67.47,67.53,67.45,67.51,18942.0,56.9986,57.0493,56.9817,57.0324,18942.0
2016-11-15 10:50:00,67.52,67.52,67.4,67.45,13990.0,57.0408,57.0408,56.9395,56.9817,13990.0
2016-11-15 10:55:00,67.45,67.56,67.45,67.56,23330.0,56.9817,57.0746,56.9817,57.0746,23330.0
2016-11-15 11:00:00,67.56,67.6,67.49,67.53,23605.0,57.0746,57.1084,57.0155,57.0493,23605.0
2016-11-15 11:05:00,67.53,67.58,67.53,67.55,16103.0,57.0493,57.0915,57.0493,57.0662,16103.0
2016-11-15 11:10:00,67.56,67.59,67.41,67.43,21226.0,57.0746,57.1,56.9479,56.9648,21226.0
2016-11-15 11:15:00,67.44,67.6,67.41,67.55,65336.0,56.9732,57.1084,56.9479,57.0662,65336.0
2016-11-15 11:20:00,67.55,67.8,67.54,67.78,32876.0,57.0662,57.2774,57.0577,57.2605,32876.0
2016-11-15 11:25:00,67.76,67.76,67.57,67.66,25900.0,57.2436,57.2436,57.0831,57.1591,25900.0
2016-11-15 11:30:00,67.68,67.75,67.66,67.74,15793.0,57.176,57.2351,57.1591,57.2267,15793.0
2016-11-15 11:35:00,67.74,67.77,67.69,67.69,13900.0,57.2267,57.252,57.1844,57.1844,13900.0
2016-11-15 11:40:00,67.69,67.72,67.6,67.6,19701.0,57.1844,57.2098,57.1084,57.1084,19701.0
2016-11-15 11:45:00,67.61,67.66,67.58,67.58,20141.0,57.1169,57.1591,57.0915,57.0915,20141.0
2016-11-15 11:50:00,67.6,67.68,67.57,67.62,17054.0,57.1084,57.176,57.0831,57.1253,17054.0
2016-11-15 11:55:00,67.62,67.7,67.61,67.65,31866.0,57.1253,57.1929,57.1169,57.1507,31866.0
2016-11-15 12:00:00,67.64,67.71,67.57,67.7,15824.0,57.1422,57.2013,57.0831,57.1929,15824.0
2016-11-15 12:05:00,67.71,67.75,67.66,67.66,13019.0,57.2013,57.2351,57.1591,57.1591,13019.0
2016-11-15 12:10:00,67.67,67.7,67.66,67.68,14743.0,57.1676,57.1929,57.1591,57.176,14743.0
2016-11-15 12:15:00,67.67,67.78,67.66,67.77,40841.0,57.1676,57.2605,57.1591,57.252,40841.0
2016-11-15 12:20:00,67.78,67.8,67.75,67.78,23672.0,57.2605,57.2774,57.2351,57.2605,23672.0
2016-11-15 12:25:00,67.78,67.84,67.75,67.76,16423.0,57.2605,57.3112,57.2351,57.2436,16423.0
2016-11-15 12:30:00,67.75,67.81,67.75,67.79,17852.0,57.2351,57.2858,57.2351,57.2689,17852.0
2016-11-15 12:35:00,67.78,67.83,67.74,67.82,27793.0,57.2605,57.3027,57.2267,57.2943,27793.0
2016-11-15 12:40:00,67.83,67.85,67.74,67.75,55755.0,57.3027,57.3196,57.2267,57.2351,55755.0
2016-11-15 12:45:00,67.75,67.81,67.74,67.77,20487.0,57.2351,57.2858,57.2267,57.252,20487.0
2016-11-15 12:50:00,67.76,67.8,67.74,67.8,17763.0,57.2436,57.2774,57.2267,57.2774,17763.0
2016-11-15 12:55:00,67.79,67.81,67.74,67.75,16683.0,57.2689,57.2858,57.2267,57.2351,16683.0
2016-11-15 13:00:00,67.75,67.79,67.75,67.75,17279.0,57.2351,57.2689,57.2351,57.2351,17279.0
2016-11-15 13:05:00,67.77,67.81,67.77,67.79,22690.0,57.252,57.2858,57.252,57.2689,22690.0
2016-11-15 13:10:00,67.79,67.81,67.76,67.8,10833.0,57.2689,57.2858,57.2436,57.2774,10833.0
2016-11-15 13:15:00,67.8,67.82,67.75,67.78,15534.0,57.2774,57.2943,57.2351,57.2605,15534.0
2016-11-15 13:20:00,67.78,67.79,67.74,67.78,24792.0,57.2605,57.2689,57.2267,57.2605,24792.0
2016-11-15 13:25:00,67.79,67.82,67.74,67.75,38661.0,57.2689,57.2943,57.2267,57.2351,38661.0
2016-11-15 13:30:00,67.75,67.85,67.74,67.83,23623.0,57.2351,57.3196,57.2267,57.3027,23623.0
2016-11-15 13:35:00,67.83,67.83,67.75,67.76,33966.0,57.3027,57.3027,57.2351,57.2436,33966.0
2016-11-15 13:40:00,67.75,67.79,67.75,67.75,10857.0,57.2351,57.2689,57.2351,57.2351,10857.0
2016-11-15 13:45:00,67.75,67.78,67.73,67.75,25077.0,57.2351,57.2605,57.2182,57.2351,25077.0
2016-11-15 13:50:00,67.75,67.78,67.7,67.77,20226.0,57.2351,57.2605,57.1929,57.252,20226.0
2016-11-15 13:55:00,67.77,67.82,67.75,67.82,15087.0,57.252,57.2943,57.2351,57.2943,15087.0
2016-11-15 14:00:00,67.81,67.91,67.77,67.77,24586.0,57.2858,57.3703,57.252,57.252,24586.0
2016-11-15 14:05:00,67.77,67.87,67.76,67.86,13169.0,57.252,57.3365,57.2436,57.3281,13169.0
2016-11-15 14:10:00,67.86,67.98,67.83,67.83,66940.0,57.3281,57.4294,57.3027,57.3027,66940.0
2016-11-15 14:15:00,67.84,67.85,67.74,67.74,53554.0,57.3112,57.3196,57.2267,57.2267,53554.0
2016-11-15 14:20:00,67.75,67.77,67.73,67.75,25596.0,57.2351,57.252,57.2182,57.2351,25596.0
2016-11-15 14:25:00,67.75,67.87,67.72,67.81,50398.0,57.2351,57.3365,57.2098,57.2858,50398.0
2016-11-15 14:30:00,67.82,67.9,67.82,67.85,22254.0,57.2943,57.3619,57.2943,57.3196,22254.0
2016-11-15 14:35:00,67.84,68.02,67.84,68.0,44755.0,57.3112,57.4632,57.3112,57.4463,44755.0
2016-11-15 14:40:00,68.01,68.08,67.99,68.05,52043.0,57.4548,57.5139,57.4379,57.4886,52043.0
2016-11-15 14:45:00,68.05,68.1,68.02,68.02,24906.0,57.4886,57.5308,57.4632,57.4632,24906.0
2016-11-15 14:50:00,68.02,68.13,67.99,68.12,29634.0,57.4632,57.5562,57.4379,57.5477,29634.0
2016-11-15 14:55:00,68.12,68.16,68.11,68.12,26262.0,57.5477,57.5815,57.5393,57.5477,26262.0
2016-11-15 15:00:00,68.13,68.28,68.12,68.26,59869.0,57.5562,57.6829,57.5477,57.666,59869.0
2016-11-15 15:05:00,68.26,68.28,68.24,68.25,28839.0,57.666,57.6829,57.6491,57.6575,28839.0
2016-11-15 15:10:00,68.25,68.29,68.24,68.27,40433.0,57.6575,57.6913,57.6491,57.6744,40433.0
2016-11-15 15:15:00,68.27,68.33,68.26,68.3,36868.0,57.6744,57.7251,57.666,57.6998,36868.0
2016-11-15 15:20:00,68.31,68.34,68.29,68.3,56852.0,57.7082,57.7336,57.6913,57.6998,56852.0
2016-11-15 15:25:00,68.3,68.4,68.3,68.33,58409.0,57.6998,57.7843,57.6998,57.7251,58409.0
2016-11-15 15:30:00,68.33,68.37,68.31,68.34,80162.0,57.7251,57.7589,57.7082,57.7336,80162.0
2016-11-15 15:35:00,68.34,68.47,68.34,68.44,62566.0,57.7336,57.8434,57.7336,57.818,62566.0
2016-11-15 15:40:00,68.44,68.49,68.4,68.41,55632.0,57.818,57.8603,57.7843,57.7927,55632.0
2016-11-15 15:45:00,68.41,68.42,68.3,68.31,69423.0,57.7927,57.8012,57.6998,57.7082,69423.0
2016-11-15 15:50:00,68.31,68.32,68.27,68.28,74094.0,57.7082,57.7167,57.6744,57.6829,74094.0
2016-11-15 15:55:00,68.28,68.29,68.19,68.21,234347.0,57.6829,57.6913,57.6068,57.6237,234347.0
2016-11-16 09:30:00,68.14,68.5,67.83,68.29,73328.0,57.5646,57.8687,57.3027,57.6913,73328.0
2016-11-16 09:35:00,68.22,68.23,67.84,67.98,111007.0,57.6322,57.6406,57.3112,57.4294,111007.0
2016-11-16 09:40:00,67.98,68.24,67.98,68.16,36135.0,57.4294,57.6491,57.4294,57.5815,36135.0
2016-11-16 09:45:00,68.21,68.25,68.05,68.07,29007.0,57.6237,57.6575,57.4886,57.5055,29007.0
2016-11-16 09:50:00,68.1,68.1,67.96,68.01,20947.0,57.5308,57.5308,57.4125,57.4548,20947.0
2016-11-16 09:55:00,68.02,68.09,67.78,67.78,25927.0,57.4632,57.5224,57.2605,57.2605,25927.0
2016-11-16 10:00:00,67.78,67.89,67.77,67.87,21336.0,57.2605,57.3534,57.252,57.3365,21336.0
2016-11-16 10:05:00,67.88,67.93,67.75,67.78,28526.0,57.345,57.3872,57.2351,57.2605,28526.0
2016-11-16 10:10:00,67.79,67.87,67.75,67.77,17388.0,57.2689,57.3365,57.2351,57.252,17388.0
2016-11-16 10:15:00,67.78,67.79,67.68,67.73,26235.0,57.2605,57.2689,57.176,57.2182,26235.0
2016-11-16 10:20:00,67.72,67.94,67.72,67.93,24796.0,57.2098,57.3956,57.2098,57.3872,24796.0
2016-11-16 10:25:00,67.93,68.05,67.86,67.98,136410.0,57.3872,57.4886,57.3281,57.4294,136410.0
2016-11-16 10:30:00,67.97,68.1,67.97,68.08,15816.0,57.421,57.5308,57.421,57.5139,15816.0
2016-11-16 10:35:00,68.08,68.21,68.01,68.02,29146.0,57.5139,57.6237,57.4548,57.4632,29146.0
2016-11-16 10:40:00,68.02,68.08,67.98,68.01,19148.0,57.4632,57.5139,57.4294,57.4548,19148.0
2016-11-16 10:45:00,68.02,68.07,67.97,67.97,63886.0,57.4632,57.5055,57.421,57.421,63886.0
2016-11-16 10:50:00,67.96,68.05,67.94,68.0,19201.0,57.4125,57.4886,57.3956,57.4463,19201.0
2016-11-16 10:55:00,68.01,68.02,67.88,67.97,37896.0,57.4548,57.4632,57.345,57.421,37896.0
2016-11-16 11:00:00,67.97,68.01,67.91,67.98,56694.0,57.421,57.4548,57.3703,57.4294,56694.0
2016-11-16 11:05:00,67.98,67.99,67.89,67.93,31324.0,57.4294,57.4379,57.3534,57.3872,31324.0
2016-11-16 11:10:00,67.95,68.02,67.94,67.99,49972.0,57.4041,57.4632,57.3956,57.4379,49972.0
2016-11-16 11:15:00,67.98,68.0,67.93,67.97,49175.0,57.4294,57.4463,57.3872,57.421,49175.0
2016-11-16 11:20:00,67.96,68.01,67.93,67.97,39486.0,57.4125,57.4548,57.3872,57.421,39486.0
2016-11-16 11:25:00,67.97,68.16,67.95,68.16,59859.0,57.421,57.5815,57.4041,57.5815,59859.0
2016-11-16 11:30:00,68.15,68.25,68.12,68.25,27549.0,57.5731,57.6575,57.5477,57.6575,27549.0
2016-11-16 11:35:00,68.25,68.27,67.98,68.01,38344.0,57.6575,57.6744,57.4294,57.4548,38344.0
2016-11-16 11:40:00,68.01,68.05,67.9,67.91,43583.0,57.4548,57.4886,57.3619,57.3703,43583.0
2016-11-16 11:45:00,67.91,68.01,67.86,67.95,33258.0,57.3703,57.4548,57.3281,57.4041,33258.0
2016-11-16 11:50:00,67.95,68.02,67.9,68.0,19482.0,57.4041,57.4632,57.3619,57.4463,19482.0
2016-11-16 11:55:00,68.0,68.0,67.9,67.91,32767.0,57.4463,57.4463,57.3619,57.3703,32767.0
2016-11-16 12:00:00,67.9,67.92,67.82,67.82,24220.0,57.3619,57.3788,57.2943,57.2943,24220.0
2016-11-16 12:05:00,67.82,67.94,67.78,67.94,19974.0,57.2943,57.3956,57.2605,57.3956,19974.0
2016-11-16 12:10:00,67.95,68.05,67.92,68.05,32540.0,57.4041,57.4886,57.3788,57.4886,32540.0
2016-11-16 12:15:00,68.05,68.08,67.93,67.93,13998.0,57.4886,57.5139,57.3872,57.3872,13998.0
2016-11-16 12:20:00,67.92,67.98,67.91,67.96,11403.0,57.3788,57.4294,57.3703,57.4125,11403.0
2016-11-16 12:25:00,67.95,67.98,67.92,67.96,15064.0,57.4041,57.4294,57.3788,57.4125,15064.0
2016-11-16 12:30:00,67.96,68.05,67.96,68.01,13375.0,57.4125,57.4886,57.4125,57.4548,13375.0
2016-11-16 12:35:00,68.01,68.11,67.98,68.06,14400.0,57.4548,57.5393,57.4294,57.497,14400.0
2016-11-16 12:40:00,68.05,68.08,68.04,68.04,15683.0,57.4886,57.5139,57.4801,57.4801,15683.0
2016-11-16 12:45:00,68.05,68.05,67.99,68.01,16543.0,57.4886,57.4886,57.4379,57.4548,16543.0
2016-11-16 12:50:00,68.01,68.01,67.98,67.98,39807.0,57.4548,57.4548,57.4294,57.4294,39807.0
2016-11-16 12:55:00,67.98,67.99,67.9,67.95,69059.0,57.4294,57.4379,57.3619,57.4041,69059.0
2016-11-16 13:00:00,67.96,68.01,67.89,67.91,48582.0,57.4125,57.4548,57.3534,57.3703,48582.0
2016-11-16 13:05:00,67.91,67.98,67.9,67.96,25227.0,57.3703,57.4294,57.3619,57.4125,25227.0
2016-11-16 13:10:00,67.96,68.01,67.96,68.01,12631.0,57.4125,57.4548,57.4125,57.4548,12631.0
2016-11-16 13:15:00,68.0,68.0,67.91,67.93,12676.0,57.4463,57.4463,57.3703,57.3872,12676.0
2016-11-16 13:20:00,67.92,68.0,67.89,67.97,18316.0,57.3788,57.4463,57.3534,57.421,18316.0
2016-11-16 13:25:00,67.97,68.07,67.94,68.05,14112.0,57.421,57.5055,57.3956,57.4886,14112.0
2016-11-16 13:30:00,68.05,68.06,68.02,68.05,11824.0,57.4886,57.497,57.4632,57.4886,11824.0
2016-11-16 13:35:00,68.04,68.12,68.03,68.08,14350.0,57.4801,57.5477,57.4717,57.5139,14350.0
2016-11-16 13:40:00,68.07,68.09,68.03,68.06,9327.0,57.5055,57.5224,57.4717,57.497,9327.0
2016-11-16 13:45:00,68.07,68.12,68.04,68.09,79591.0,57.5055,57.5477,57.4801,57.5224,79591.0
2016-11-16 13:50:00,68.08,68.1,67.99,68.0,26492.0,57.5139,57.5308,57.4379,57.4463,26492.0
2016-11-16 13:55:00,68.0,68.01,67.98,67.99,6400.0,57.4463,57.4548,57.4294,57.4379,6400.0
2016-11-16 14:00:00,67.99,67.99,67.89,67.9,48037.0,57.4379,57.4379,57.3534,57.3619,48037.0
2016-11-16 14:05:00,67.9,67.91,67.87,67.87,42621.0,57.3619,57.3703,57.3365,57.3365,42621.0
2016-11-16 14:10:00,67.87,67.9,67.82,67.9,25295.0,57.3365,57.3619,57.2943,57.3619,25295.0
2016-11-16 14:15:00,67.9,67.92,67.89,67.9,96353.0,57.3619,57.3788,57.3534,57.3619,96353.0
2016-11-16 14:20:00,67.9,67.92,67.89,67.89,27794.0,57.3619,57.3788,57.3534,57.3534,27794.0
2016-11-16 14:25:00,67.9,67.99,67.89,67.94,37810.0,57.3619,57.4379,57.3534,57.3956,37810.0
2016-11-16 14:30:00,67.94,67.95,67.89,67.92,32890.0,57.3956,57.4041,57.3534,57.3788,32890.0
2016-11-16 14:35:00,67.92,67.98,67.9,67.98,5400.0,57.3788,57.4294,57.3619,57.4294,5400.0
2016-11-16 14:40:00,67.98,68.03,67.95,67.95,43201.0,57.4294,57.4717,57.4041,57.4041,43201.0
2016-11-16 14:45:00,67.95,68.01,67.95,67.99,36147.0,57.4041,57.4548,57.4041,57.4379,36147.0
2016-11-16 14:50:00,68.0,68.01,67.95,67.99,21918.0,57.4463,57.4548,57.4041,57.4379,21918.0
2016-11-16 14:55:00,68.0,68.01,67.98,67.99,22614.0,57.4463,57.4548,57.4294,57.4379,22614.0
2016-11-16 15:00:00,68.0,68.01,67.98,68.0,42953.0,57.4463,57.4548,57.4294,57.4463,42953.0
2016-11-16 15:05:00,68.0,68.06,67.98,68.06,55650.0,57.4463,57.497,57.4294,57.497,55650.0
2016-11-16 15:10:00,68.05,68.07,68.03,68.04,20680.0,57.4886,57.5055,57.4717,57.4801,20680.0
2016-11-16 15:15:00,68.03,68.08,68.0,68.05,25538.0,57.4717,57.5139,57.4463,57.4886,25538.0
2016-11-16 15:20:00,68.05,68.07,68.02,68.06,32694.0,57.4886,57.5055,57.4632,57.497,32694.0
2016-11-16 15:25:00,68.06,68.12,68.03,68.05,38851.0,57.497,57.5477,57.4717,57.4886,38851.0
2016-11-16 15:30:00,68.04,68.07,68.03,68.03,33412.0,57.4801,57.5055,57.4717,57.4717,33412.0
2016-11-16 15:35:00,68.03,68.06,67.98,68.0,44764.0,57.4717,57.497,57.4294,57.4463,44764.0
2016-11-16 15:40:00,68.0,68.02,67.96,68.01,63738.0,57.4463,57.4632,57.4125,57.4548,63738.0
2016-11-16 15:45:00,68.01,68.01,67.94,67.94,39502.0,57.4548,57.4548,57.3956,57.3956,39502.0
2016-11-16 15:50:00,67.94,67.94,67.82,67.83,108079.0,57.3956,57.3956,57.2943,57.3027,108079.0
2016-11-16 15:55:00,67.83,67.96,67.78,67.89,219875.0,57.3027,57.4125,57.2605,57.3534,219875.0
2016-11-17 09:30:00,67.93,67.96,67.38,67.86,46412.0,57.3872,57.4125,56.9226,57.3281,46412.0
2016-11-17 09:35:00,67.86,67.94,67.67,67.72,39730.0,57.3281,57.3956,57.1676,57.2098,39730.0
2016-11-17 09:40:00,67.73,67.82,67.65,67.73,14535.0,57.2182,57.2943,57.1507,57.2182,14535.0
2016-11-17 09:45:00,67.75,67.95,67.64,67.9,26092.0,57.2351,57.4041,57.1422,57.3619,26092.0
2016-11-17 09:50:00,67.9,67.96,67.75,67.75,11591.0,57.3619,57.4125,57.2351,57.2351,11591.0
2016-11-17 09:55:00,67.78,67.91,67.77,67.91,5950.0,57.2605,57.3703,57.252,57.3703,5950.0
2016-11-17 10:00:00,67.91,67.99,67.89,67.99,12761.0,57.3703,57.4379,57.3534,57.4379,12761.0
2016-11-17 10:05:00,67.98,68.0,67.94,67.95,12001.0,57.4294,57.4463,57.3956,57.4041,12001.0
2016-11-17 10:10:00,67.97,67.99,67.94,67.98,8335.0,57.421,57.4379,57.3956,57.4294,8335.0
2016-11-17 10:15:00,67.99,68.01,67.85,67.93,17553.0,57.4379,57.4548,57.3196,57.3872,17553.0
2016-11-17 10:20:00,67.93,67.99,67.87,67.88,6750.0,57.3872,57.4379,57.3365,57.345,6750.0
2016-11-17 10:25:00,67.86,67.91,67.81,67.85,9818.0,57.3281,57.3703,57.2858,57.3196,9818.0
2016-11-17 10:30:00,67.84,67.86,67.74,67.8,10596.0,57.3112,57.3281,57.2267,57.2774,10596.0
2016-11-17 10:35:00,67.77,67.8,67.72,67.76,19339.0,57.252,57.2774,57.2098,57.2436,19339.0
2016-11-17 10:40:00,67.76,67.83,67.73,67.83,15961.0,57.2436,57.3027,57.2182,57.3027,15961.0
2016-11-17 10:45:00,67.82,67.83,67.77,67.8,15889.0,57.2943,57.3027,57.252,57.2774,15889.0
2016-11-17 10:50:00,67.79,67.85,67.75,67.77,26952.0,57.2689,57.3196,57.2351,57.252,26952.0
2016-11-17 10:55:00,67.78,67.85,67.72,67.75,13376.0,57.2605,57.3196,57.2098,57.2351,13376.0
2016-11-17 11:00:00,67.75,67.8,67.73,67.76,7242.0,57.2351,57.2774,57.2182,57.2436,7242.0
2016-11-17 11:05:00,67.78,67.85,67.75,67.82,10751.0,57.2605,57.3196,57.2351,57.2943,10751.0
2016-11-17 11:10:00,67.82,67.86,67.8,67.83,19137.0,57.2943,57.3281,57.2774,57.3027,19137.0
2016-11-17 11:15:00,67.84,67.86,67.79,67.84,8597.0,57.3112,57.3281,57.2689,57.3112,8597.0
2016-11-17 11:20:00,67.84,67.88,67.77,67.85,13182.0,57.3112,57.345,57.252,57.3196,13182.0
2016-11-17 11:25:00,67.82,67.89,67.82,67.88,9370.0,57.2943,57.3534,57.2943,57.345,9370.0
2016-11-17 11:30:00,67.88,67.88,67.77,67.86,12369.0,57.345,57.345,57.252,57.3281,12369.0
2016-11-17 11:35:00,67.87,67.9,67.86,67.89,7463.0,57.3365,57.3619,57.3281,57.3534,7463.0
2016-11-17 11:40:00,67.89,67.94,67.86,67.9,14956.0,57.3534,57.3956,57.3281,57.3619,14956.0
2016-11-17 11:45:00,67.9,67.98,67.9,67.95,12823.0,57.3619,57.4294,57.3619,57.4041,12823.0
2016-11-17 11:50:00,67.94,68.02,67.92,67.98,7811.0,57.3956,57.4632,57.3788,57.4294,7811.0
2016-11-17 11:55:00,67.97,68.08,67.95,68.08,28419.0,57.421,57.5139,57.4041,57.5139,28419.0
2016-11-17 12:00:00,68.07,68.1,68.04,68.06,10227.0,57.5055,57.5308,57.4801,57.497,10227.0
2016-11-17 12:05:00,68.06,68.15,68.06,68.13,9646.0,57.497,57.5731,57.497,57.5562,9646.0
2016-11-17 12:10:00,68.12,68.12,68.03,68.11,12535.0,57.5477,57.5477,57.4717,57.5393,12535.0
2016-11-17 12:15:00,68.12,68.19,68.1,68.1,11319.0,57.5477,57.6068,57.5308,57.5308,11319.0
2016-11-17 12:20:00,68.1,68.21,68.08,68.2,8180.0,57.5308,57.6237,57.5139,57.6153,8180.0
2016-11-17 12:25:00,68.2,68.26,68.15,68.16,18408.0,57.6153,57.666,57.5731,57.5815,18408.0
2016-11-17 12:30:00,68.16,68.16,68.09,68.12,15674.0,57.5815,57.5815,57.5224,57.5477,15674.0
2016-11-17 12:35:00,68.12,68.19,68.11,68.16,8774.0,57.5477,57.6068,57.5393,57.5815,8774.0
2016-11-17 12:40:00,68.17,68.26,68.16,68.23,15421.0,57.59,57.666,57.5815,57.6406,15421.0
2016-11-17 12:45:00,68.23,68.23,68.12,68.12,13806.0,57.6406,57.6406,57.5477,57.5477,13806.0
2016-11-17 12:50:00,68.12,68.17,68.07,68.07,9853.0,57.5477,57.59,57.5055,57.5055,9853.0
2016-11-17 12:55:00,68.09,68.16,68.07,68.15,13104.0,57.5224,57.5815,57.5055,57.5731,13104.0
2016-11-17 13:00:00,68.15,68.23,68.15,68.22,8103.0,57.5731,57.6406,57.5731,57.6322,8103.0
2016-11-17 13:05:00,68.22,68.22,68.19,68.19,8300.0,57.6322,57.6322,57.6068,57.6068,8300.0
2016-11-17 13:10:00,68.19,68.29,68.19,68.28,5601.0,57.6068,57.6913,57.6068,57.6829,5601.0
2016-11-17 13:15:00,68.3,68.32,68.25,68.25,13061.0,57.6998,57.7167,57.6575,57.6575,13061.0
2016-11-17 13:20:00,68.24,68.27,68.22,68.24,5820.0,57.6491,57.6744,57.6322,57.6491,5820.0
2016-11-17 13:25:00,68.24,68.25,68.2,68.23,8290.0,57.6491,57.6575,57.6153,57.6406,8290.0
2016-11-17 13:30:00,68.25,68.25,68.19,68.24,11831.0,57.6575,57.6575,57.6068,57.6491,11831.0
2016-11-17 13:35:00,68.25,68.27,68.21,68.23,9925.0,57.6575,57.6744,57.6237,57.6406,9925.0
2016-11-17 13:40:00,68.23,68.28,68.22,68.25,16822.0,57.6406,57.6829,57.6322,57.6575,16822.0
2016-11-17 13:45:00,68.24,68.25,68.2,68.25,27754.0,57.6491,57.6575,57.6153,57.6575,27754.0
2016-11-17 13:50:00,68.25,68.27,68.21,68.21,5917.0,57.6575,57.6744,57.6237,57.6237,5917.0
2016-11-17 13:55:00,68.21,68.25,68.16,68.16,6860.0,57.6237,57.6575,57.5815,57.5815,6860.0
2016-11-17 14:00:00,68.14,68.2,68.1,68.1,15923.0,57.5646,57.6153,57.5308,57.5308,15923.0
2016-11-17 14:05:00,68.09,68.19,68.07,68.17,10264.0,57.5224,57.6068,57.5055,57.59,10264.0
2016-11-17 14:10:00,68.16,68.16,68.1,68.11,10452.0,57.5815,57.5815,57.5308,57.5393,10452.0
2016-11-17 14:15:00,68.1,68.18,68.07,68.18,28429.0,57.5308,57.5984,57.5055,57.5984,28429.0
2016-11-17 14:20:00,68.18,68.18,68.12,68.13,9423.0,57.5984,57.5984,57.5477,57.5562,9423.0
2016-11-17 14:25:00,68.14,68.16,68.1,68.11,10042.0,57.5646,57.5815,57.5308,57.5393,10042.0
2016-11-17 14:30:00,68.12,68.12,68.07,68.12,9921.0,57.5477,57.5477,57.5055,57.5477,9921.0
2016-11-17 14:35:00,68.12,68.12,68.08,68.11,19831.0,57.5477,57.5477,57.5139,57.5393,19831.0
2016-11-17 14:40:00,68.11,68.15,68.09,68.11,7150.0,57.5393,57.5731,57.5224,57.5393,7150.0
2016-11-17 14:45:00,68.1,68.15,68.08,68.13,9927.0,57.5308,57.5731,57.5139,57.5562,9927.0
2016-11-17 14:50:00,68.14,68.14,68.03,68.05,8022.0,57.5646,57.5646,57.4717,57.4886,8022.0
2016-11-17 14:55:00,68.06,68.12,68.02,68.05,15364.0,57.497,57.5477,57.4632,57.4886,15364.0
2016-11-17 15:00:00,68.05,68.07,67.98,67.98,14182.0,57.4886,57.5055,57.4294,57.4294,14182.0
2016-11-17 15:05:00,68.0,68.02,67.98,67.98,11114.0,57.4463,57.4632,57.4294,57.4294,11114.0
2016-11-17 15:10:00,67.99,68.01,67.98,68.0,14034.0,57.4379,57.4548,57.4294,57.4463,14034.0
2016-11-17 15:15:00,68.01,68.01,67.96,67.96,15269.0,57.4548,57.4548,57.4125,57.4125,15269.0
2016-11-17 15:20:00,67.96,67.97,67.92,67.97,10442.0,57.4125,57.421,57.3788,57.421,10442.0
2016-11-17 15:25:00,67.99,68.03,67.99,68.0,26868.0,57.4379,57.4717,57.4379,57.4463,26868.0
2016-11-17 15:30:00,68.0,68.04,67.99,68.0,22487.0,57.4463,57.4801,57.4379,57.4463,22487.0
2016-11-17 15:35:00,68.0,68.05,67.97,68.04,25444.0,57.4463,57.4886,57.421,57.4801,25444.0
2016-11-17 15:40:00,68.03,68.1,68.03,68.09,18828.0,57.4717,57.5308,57.4717,57.5224,18828.0
2016-11-17 15:45:00,68.09,68.16,68.07,68.14,23151.0,57.5224,57.5815,57.5055,57.5646,23151.0
2016-11-17 15:50:00,68.15,68.16,68.11,68.11,28846.0,57.5731,57.5815,57.5393,57.5393,28846.0
2016-11-17 15:55:00,68.12,68.23,68.11,68.21,101167.0,57.5477,57.6406,57.5393,57.6237,101167.0
2016-11-18 09:30:00,67.92,67.94,67.62,67.91,115085.0,57.3788,57.3956,57.1253,57.3703,115085.0
2016-11-18 09:35:00,67.96,67.98,67.71,67.95,27880.0,57.4125,57.4294,57.2013,57.4041,27880.0
2016-11-18 09:40:00,67.98,68.17,67.94,68.05,23214.0,57.4294,57.59,57.3956,57.4886,23214.0
2016-11-18 09:45:00,68.03,68.04,67.94,68.02,16249.0,57.4717,57.4801,57.3956,57.4632,16249.0
2016-11-18 09:50:00,68.03,68.17,68.02,68.05,19474.0,57.4717,57.59,57.4632,57.4886,19474.0
2016-11-18 09:55:00,68.05,68.08,68.0,68.0,9220.0,57.4886,57.5139,57.4463,57.4463,9220.0
2016-11-18 10:00:00,68.02,68.13,67.97,68.13,9237.0,57.4632,57.5562,57.421,57.5562,9237.0
2016-11-18 10:05:00,68.12,68.21,68.08,68.2,48061.0,57.5477,57.6237,57.5139,57.6153,48061.0
2016-11-18 10:10:00,68.19,68.37,68.19,68.34,44706.0,57.6068,57.7589,57.6068,57.7336,44706.0
2016-11-18 10:15:00,68.37,68.42,68.29,68.31,13892.0,57.7589,57.8012,57.6913,57.7082,13892.0
2016-11-18 10:20:00,68.29,68.34,68.24,68.28,22002.0,57.6913,57.7336,57.6491,57.6829,22002.0
2016-11-18 10:25:00,68.3,68.39,68.24,68.39,27896.0,57.6998,57.7758,57.6491,57.7758,27896.0
2016-11-18 10:30:00,68.39,68.41,68.18,68.18,9807.0,57.7758,57.7927,57.5984,57.5984,9807.0
2016-11-18 10:35:00,68.2,68.24,68.12,68.24,7271.0,57.6153,57.6491,57.5477,57.6491,7271.0
2016-11-18 10:40:00,68.27,68.27,68.19,68.2,2955.0,57.6744,57.6744,57.6068,57.6153,2955.0
2016-11-18 10:45:00,68.2,68.3,68.17,68.3,8902.0,57.6153,57.6998,57.59,57.6998,8902.0
2016-11-18 10:50:00,68.32,68.32,68.21,68.32,6800.0,57.7167,57.7167,57.6237,57.7167,6800.0
2016-11-18 10:55:00,68.34,68.36,68.29,68.33,4397.0,57.7336,57.7505,57.6913,57.7251,4397.0
2016-11-18 11:00:00,68.31,68.39,68.27,68.39,12423.0,57.7082,57.7758,57.6744,57.7758,12423.0
2016-11-18 11:05:00,68.39,68.46,68.31,68.41,8307.0,57.7758,57.8349,57.7082,57.7927,8307.0
2016-11-18 11:10:00,68.45,68.47,68.35,68.43,7800.0,57.8265,57.8434,57.742,57.8096,7800.0
2016-11-18 11:15:00,68.44,68.54,68.42,68.5,9058.0,57.818,57.9025,57.8012,57.8687,9058.0
2016-11-18 11:20:00,68.5,68.58,68.42,68.43,18657.0,57.8687,57.9363,57.8012,57.8096,18657.0
2016-11-18 11:25:00,68.44,68.44,68.39,68.44,7983.0,57.818,57.818,57.7758,57.818,7983.0
2016-11-18 11:30:00,68.43,68.51,68.39,68.51,15728.0,57.8096,57.8772,57.7758,57.8772,15728.0
2016-11-18 11:35:00,68.51,68.54,68.49,68.5,6717.0,57.8772,57.9025,57.8603,57.8687,6717.0
2016-11-18 11:40:00,68.49,68.52,68.47,68.52,6416.0,57.8603,57.8856,57.8434,57.8856,6416.0
2016-11-18 11:45:00,68.49,68.51,68.42,68.43,10514.0,57.8603,57.8772,57.8012,57.8096,10514.0
2016-11-18 11:50:00,68.43,68.5,68.39,68.4,9681.0,57.8096,57.8687,57.7758,57.7843,9681.0
2016-11-18 11:55:00,68.4,68.42,68.35,68.37,4512.0,57.7843,57.8012,57.742,57.7589,4512.0
2016-11-18 12:00:00,68.37,68.41,68.36,68.41,4870.0,57.7589,57.7927,57.7505,57.7927,4870.0
2016-11-18 12:05:00,68.4,68.42,68.34,68.35,5363.0,57.7843,57.8012,57.7336,57.742,5363.0
2016-11-18 12:10:00,68.36,68.38,68.32,68.37,4050.0,57.7505,57.7674,57.7167,57.7589,4050.0
2016-11-18 12:15:00,68.38,68.4,68.35,68.36,7980.0,57.7674,57.7843,57.742,57.7505,7980.0
2016-11-18 12:20:00,68.36,68.36,68.28,68.3,8053.0,57.7505,57.7505,57.6829,57.6998,8053.0
2016-11-18 12:25:00,68.31,68.32,68.25,68.25,10650.0,57.7082,57.7167,57.6575,57.6575,10650.0
2016-11-18 12:30:00,68.27,68.28,68.25,68.26,4172.0,57.6744,57.6829,57.6575,57.666,4172.0
2016-11-18 12:35:00,68.25,68.26,68.17,68.22,19117.0,57.6575,57.666,57.59,57.6322,19117.0
2016-11-18 12:40:00,68.2,68.22,68.17,68.21,5000.0,57.6153,57.6322,57.59,57.6237,5000.0
2016-11-18 12:45:00,68.22,68.24,68.18,68.21,7976.0,57.6322,57.6491,57.5984,57.6237,7976.0
2016-11-18 12:50:00,68.22,68.28,68.22,68.23,8406.0,57.6322,57.6829,57.6322,57.6406,8406.0
2016-11-18 12:55:00,68.23,68.29,68.23,68.29,5221.0,57.6406,57.6913,57.6406,57.6913,5221.0
2016-11-18 13:00:00,68.28,68.28,68.25,68.25,3300.0,57.6829,57.6829,57.6575,57.6575,3300.0
2016-11-18 13:05:00,68.26,68.3,68.24,68.25,5338.0,57.666,57.6998,57.6491,57.6575,5338.0
2016-11-18 13:10:00,68.25,68.31,68.25,68.28,4434.0,57.6575,57.7082,57.6575,57.6829,4434.0
2016-11-18 13:15:00,68.29,68.29,68.25,68.26,4009.0,57.6913,57.6913,57.6575,57.666,4009.0
2016-11-18 13:20:00,68.27,68.3,68.27,68.29,6642.0,57.6744,57.6998,57.6744,57.6913,6642.0
2016-11-18 13:25:00,68.29,68.36,68.27,68.27,4330.0,57.6913,57.7505,57.6744,57.6744,4330.0
2016-11-18 13:30:00,68.28,68.34,68.27,68.33,7062.0,57.6829,57.7336,57.6744,57.7251,7062.0
2016-11-18 13:35:00,68.35,68.36,68.34,68.34,5790.0,57.742,57.7505,57.7336,57.7336,5790.0
2016-11-18 13:40:00,68.34,68.44,68.34,68.41,21519.0,57.7336,57.818,57.7336,57.7927,21519.0
2016-11-18 13:45:00,68.42,68.48,68.42,68.42,4700.0,57.8012,57.8518,57.8012,57.8012,4700.0
2016-11-18 13:50:00,68.41,68.47,68.41,68.46,4650.0,57.7927,57.8434,57.7927,57.8349,4650.0
2016-11-18 13:55:00,68.45,68.46,68.42,68.44,3700.0,57.8265,57.8349,57.8012,57.818,3700.0
2016-11-18 14:00:00,68.42,68.49,68.4,68.42,7867.0,57.8012,57.8603,57.7843,57.8012,7867.0
2016-11-18 14:05:00,68.42,68.42,68.33,68.35,14397.0,57.8012,57.8012,57.7251,57.742,14397.0
2016-11-18 14:10:00,68.35,68.37,68.26,68.31,25143.0,57.742,57.7589,57.666,57.7082,25143.0
2016-11-18 14:15:00,68.31,68.35,68.3,68.33,9424.0,57.7082,57.742,57.6998,57.7251,9424.0
2016-11-18 14:20:00,68.33,68.36,68.32,68.35,4576.0,57.7251,57.7505,57.7167,57.742,4576.0
2016-11-18 14:25:00,68.35,68.39,68.34,68.37,13923.0,57.742,57.7758,57.7336,57.7589,13923.0
2016-11-18 14:30:00,68.35,68.38,68.32,68.37,5132.0,57.742,57.7674,57.7167,57.7589,5132.0
2016-11-18 14:35:00,68.37,68.42,68.36,68.4,4853.0,57.7589,57.8012,57.7505,57.7843,4853.0
2016-11-18 14:40:00,68.38,68.43,68.38,68.42,5944.0,57.7674,57.8096,57.7674,57.8012,5944.0
2016-11-18 14:45:00,68.41,68.43,68.38,68.42,6200.0,57.7927,57.8096,57.7674,57.8012,6200.0
2016-11-18 14:50:00,68.41,68.41,68.38,68.39,2843.0,57.7927,57.7927,57.7674,57.7758,2843.0
2016-11-18 14:55:00,68.39,68.39,68.35,68.37,15077.0,57.7758,57.7758,57.742,57.7589,15077.0
2016-11-18 15:00:00,68.38,68.5,68.38,68.5,22389.0,57.7674,57.8687,57.7674,57.8687,22389.0
2016-11-18 15:05:00,68.49,68.49,68.39,68.4,7409.0,57.8603,57.8603,57.7758,57.7843,7409.0
2016-11-18 15:10:00,68.4,68.44,68.38,68.39,5873.0,57.7843,57.818,57.7674,57.7758,5873.0
2016-11-18 15:15:00,68.4,68.5,68.39,68.48,15068.0,57.7843,57.8687,57.7758,57.8518,15068.0
2016-11-18 15:20:00,68.48,68.5,68.45,68.48,13298.0,57.8518,57.8687,57.8265,57.8518,13298.0
2016-11-18 15:25:00,68.48,68.54,68.46,68.51,16148.0,57.8518,57.9025,57.8349,57.8772,16148.0
2016-11-18 15:30:00,68.5,68.52,68.46,68.47,12176.0,57.8687,57.8856,57.8349,57.8434,12176.0
2016-11-18 15:35:00,68.48,68.53,68.45,68.51,14727.0,57.8518,57.8941,57.8265,57.8772,14727.0
2016-11-18 15:40:00,68.51,68.54,68.49,68.53,11279.0,57.8772,57.9025,57.8603,57.8941,11279.0
2016-11-18 15:45:00,68.52,68.52,68.47,68.51,59998.0,57.8856,57.8856,57.8434,57.8772,59998.0
2016-11-18 15:50:00,68.5,68.52,68.44,68.44,26701.0,57.8687,57.8856,57.818,57.818,26701.0
2016-11-18 15:55:00,68.44,68.47,68.38,68.47,85378.0,57.818,57.8434,57.7674,57.8434,85378.0
2016-11-21 09:30:00,68.75,69.2,68.71,69.2,111236.0,58.0799,58.4601,58.0461,58.4601,111236.0
2016-11-21 09:35:00,69.21,69.31,69.08,69.26,36152.0,58.4685,58.553,58.3587,58.5108,36152.0
2016-11-21 09:40:00,69.24,69.38,69.15,69.24,41946.0,58.4939,58.6122,58.4179,58.4939,41946.0
2016-11-21 09:45:00,69.19,69.27,69.11,69.16,26538.0,58.4516,58.5192,58.3841,58.4263,26538.0
2016-11-21 09:50:00,69.16,69.25,69.11,69.2,29327.0,58.4263,58.5023,58.3841,58.4601,29327.0
2016-11-21 09:55:00,69.21,69.3,69.19,69.26,11794.0,58.4685,58.5446,58.4516,58.5108,11794.0
2016-11-21 10:00:00,69.27,69.34,69.17,69.2,27993.0,58.5192,58.5784,58.4347,58.4601,27993.0
2016-11-21 10:05:00,69.18,69.24,69.12,69.15,19704.0,58.4432,58.4939,58.3925,58.4179,19704.0
2016-11-21 10:10:00,69.15,69.22,69.12,69.22,13534.0,58.4179,58.477,58.3925,58.477,13534.0
2016-11-21 10:15:00,69.2,69.22,69.13,69.18,39479.0,58.4601,58.477,58.401,58.4432,39479.0
2016-11-21 10:20:00,69.16,69.22,69.11,69.16,36136.0,58.4263,58.477,58.3841,58.4263,36136.0
2016-11-21 10:25:00,69.15,69.18,68.97,69.08,53984.0,58.4179,58.4432,58.2658,58.3587,53984.0
2016-11-21 10:30:00,69.08,69.08,68.86,68.97,115456.0,58.3587,58.3587,58.1729,58.2658,115456.0
2016-11-21 10:35:00,68.95,69.04,68.92,68.97,42929.0,58.2489,58.3249,58.2236,58.2658,42929.0
2016-11-21 10:40:00,68.98,69.04,68.94,69.04,25705.0,58.2742,58.3249,58.2404,58.3249,25705.0
2016-11-21 10:45:00,69.03,69.09,68.94,68.97,36214.0,58.3165,58.3672,58.2404,58.2658,36214.0
2016-11-21 10:50:00,68.97,69.14,68.97,69.09,21641.0,58.2658,58.4094,58.2658,58.3672,21641.0
2016-11-21 10:55:00,69.08,69.08,69.03,69.06,17580.0,58.3587,58.3587,58.3165,58.3418,17580.0
2016-11-21 11:00:00,69.06,69.13,69.02,69.06,13025.0,58.3418,58.401,58.308,58.3418,13025.0
2016-11-21 11:05:00,69.04,69.1,69.0,69.05,32459.0,58.3249,58.3756,58.2911,58.3334,32459.0
2016-11-21 11:10:00,69.06,69.21,69.04,69.18,19770.0,58.3418,58.4685,58.3249,58.4432,19770.0
2016-11-21 11:15:00,69.2,69.29,69.19,69.19,26510.0,58.4601,58.5361,58.4516,58.4516,26510.0
2016-11-21 11:20:00,69.2,69.21,69.1,69.15,11196.0,58.4601,58.4685,58.3756,58.4179,11196.0
2016-11-21 11:25:00,69.15,69.21,69.11,69.11,9314.0,58.4179,58.4685,58.3841,58.3841,9314.0
2016-11-21 11:30:00,69.09,69.18,69.08,69.13,7151.0,58.3672,58.4432,58.3587,58.401,7151.0
2016-11-21 11:35:00,69.13,69.14,69.1,69.1,13072.0,58.401,58.4094,58.3756,58.3756,13072.0
2016-11-21 11:40:00,69.1,69.16,69.09,69.15,14899.0,58.3756,58.4263,58.3672,58.4179,14899.0
2016-11-21 11:45:00,69.15,69.17,69.11,69.16,6571.0,58.4179,58.4347,58.3841,58.4263,6571.0
2016-11-21 11:50:00,69.17,69.19,69.14,69.17,8293.0,58.4347,58.4516,58.4094,58.4347,8293.0
2016-11-21 11:55:00,69.16,69.24,69.11,69.23,35100.0,58.4263,58.4939,58.3841,58.4854,35100.0
2016-11-21 12:00:00,69.22,69.22,69.12,69.15,13958.0,58.477,58.477,58.3925,58.4179,13958.0
2016-11-21 12:05:00,69.16,69.21,69.14,69.17,25071.0,58.4263,58.4685,58.4094,58.4347,25071.0
2016-11-21 12:10:00,69.17,69.18,69.12,69.13,6418.0,58.4347,58.4432,58.3925,58.401,6418.0
2016-11-21 12:15:00,69.12,69.12,69.09,69.11,16305.0,58.3925,58.3925,58.3672,58.3841,16305.0
2016-11-21 12:20:00,69.11,69.16,69.11,69.16,19747.0,58.3841,58.4263,58.3841,58.4263,19747.0
2016-11-21 12:25:00,69.16,69.19,69.14,69.18,15682.0,58.4263,58.4516,58.4094,58.4432,15682.0
2016-11-21 12:30:00,69.19,69.21,69.14,69.19,17608.0,58.4516,58.4685,58.4094,58.4516,17608.0
2016-11-21 12:35:00,69.19,69.31,69.18,69.31,19540.0,58.4516,58.553,58.4432,58.553,19540.0
2016-11-21 12:40:00,69.31,69.38,69.3,69.36,17882.0,58.553,58.6122,58.5446,58.5953,17882.0
2016-11-21 12:45:00,69.35,69.36,69.31,69.35,11800.0,58.5868,58.5953,58.553,58.5868,11800.0
2016-11-21 12:50:00,69.33,69.38,69.33,69.37,6265.0,58.5699,58.6122,58.5699,58.6037,6265.0
2016-11-21 12:55:00,69.36,69.37,69.33,69.36,14563.0,58.5953,58.6037,58.5699,58.5953,14563.0
2016-11-21 13:00:00,69.37,69.49,69.36,69.47,39244.0,58.6037,58.7051,58.5953,58.6882,39244.0
2016-11-21 13:05:00,69.48,69.54,69.46,69.53,22394.0,58.6966,58.7473,58.6797,58.7389,22394.0
2016-11-21 13:10:00,69.52,69.63,69.51,69.63,36347.0,58.7304,58.8234,58.722,58.8234,36347.0
2016-11-21 13:15:00,69.62,69.67,69.59,69.67,35418.0,58.8149,58.8571,58.7896,58.8571,35418.0
2016-11-21 13:20:00,69.67,69.67,69.54,69.58,27533.0,58.8571,58.8571,58.7473,58.7811,27533.0
2016-11-21 13:25:00,69.57,69.57,69.49,69.53,19791.0,58.7727,58.7727,58.7051,58.7389,19791.0
2016-11-21 13:30:00,69.53,69.63,69.53,69.63,13658.0,58.7389,58.8234,58.7389,58.8234,13658.0
2016-11-21 13:35:00,69.63,69.66,69.62,69.66,37273.0,58.8234,58.8487,58.8149,58.8487,37273.0
2016-11-21 13:40:00,69.65,69.68,69.57,69.57,26490.0,58.8403,58.8656,58.7727,58.7727,26490.0
2016-11-21 13:45:00,69.57,69.61,69.55,69.57,37010.0,58.7727,58.8065,58.7558,58.7727,37010.0
2016-11-21 13:50:00,69.57,69.63,69.56,69.6,21945.0,58.7727,58.8234,58.7642,58.798,21945.0
2016-11-21 13:55:00,69.6,69.64,69.59,69.62,60295.0,58.798,58.8318,58.7896,58.8149,60295.0
2016-11-21 14:00:00,69.62,69.68,69.45,69.45,60525.0,58.8149,58.8656,58.6713,58.6713,60525.0
2016-11-21 14:05:00,69.47,69.48,69.35,69.36,17787.0,58.6882,58.6966,58.5868,58.5953,17787.0
2016-11-21 14:10:00,69.36,69.46,69.35,69.45,16944.0,58.5953,58.6797,58.5868,58.6713,16944.0
2016-11-21 14:15:00,69.46,69.47,69.38,69.41,92752.0,58.6797,58.6882,58.6122,58.6375,92752.0
2016-11-21 14:20:00,69.42,69.46,69.39,69.4,18969.0,58.6459,58.6797,58.6206,58.6291,18969.0
2016-11-21 14:25:00,69.4,69.43,69.39,69.4,16538.0,58.6291,58.6544,58.6206,58.6291,16538.0
2016-11-21 14:30:00,69.4,69.48,69.38,69.4,31470.0,58.6291,58.6966,58.6122,58.6291,31470.0
2016-11-21 14:35:00,69.39,69.43,69.39,69.41,15348.0,58.6206,58.6544,58.6206,58.6375,15348.0
2016-11-21 14:40:00,69.4,69.41,69.36,69.37,25451.0,58.6291,58.6375,58.5953,58.6037,25451.0
2016-11-21 14:45:00,69.36,69.37,69.29,69.36,34752.0,58.5953,58.6037,58.5361,58.5953,34752.0
2016-11-21 14:50:00,69.37,69.44,69.36,69.41,34424.0,58.6037,58.6628,58.5953,58.6375,34424.0
2016-11-21 14:55:00,69.41,69.41,69.36,69.39,22575.0,58.6375,58.6375,58.5953,58.6206,22575.0
2016-11-21 15:00:00,69.36,69.36,69.33,69.35,13199.0,58.5953,58.5953,58.5699,58.5868,13199.0
2016-11-21 15:05:00,69.35,69.41,69.35,69.35,18516.0,58.5868,58.6375,58.5868,58.5868,18516.0
2016-11-21 15:10:00,69.35,69.38,69.32,69.34,20480.0,58.5868,58.6122,58.5615,58.5784,20480.0
2016-11-21 15:15:00,69.34,69.48,69.33,69.47,39160.0,58.5784,58.6966,58.5699,58.6882,39160.0
2016-11-21 15:20:00,69.47,69.48,69.43,69.44,39278.0,58.6882,58.6966,58.6544,58.6628,39278.0
2016-11-21 15:25:00,69.43,69.49,69.42,69.47,35333.0,58.6544,58.7051,58.6459,58.6882,35333.0
2016-11-21 15:30:00,69.47,69.49,69.45,69.49,25142.0,58.6882,58.7051,58.6713,58.7051,25142.0
2016-11-21 15:35:00,69.49,69.52,69.47,69.52,31343.0,58.7051,58.7304,58.6882,58.7304,31343.0
2016-11-21 15:40:00,69.51,69.52,69.4,69.4,58170.0,58.722,58.7304,58.6291,58.6291,58170.0
2016-11-21 15:45:00,69.41,69.55,69.4,69.52,83136.0,58.6375,58.7558,58.6291,58.7304,83136.0
2016-11-21 15:50:00,69.54,69.59,69.49,69.53,133755.0,58.7473,58.7896,58.7051,58.7389,133755.0
2016-11-21 15:55:00,69.53,69.91,69.51,69.81,369693.0,58.7389,59.0599,58.722,58.9754,369693.0
2016-11-22 09:30:00,73.03,74.67,72.94,74.6,522074.0,61.6957,63.0811,61.6196,63.022,522074.0
2016-11-22 09:35:00,74.67,74.87,73.96,74.33,361161.0,63.0811,63.2501,62.4813,62.7939,361161.0
2016-11-22 09:40:00,74.33,74.8,74.3,74.56,200034.0,62.7939,63.191,62.7686,62.9882,200034.0
2016-11-22 09:45:00,74.56,74.61,74.0,74.13,202870.0,62.9882,63.0305,62.5151,62.625,202870.0
2016-11-22 09:50:00,74.14,74.46,73.66,74.41,261604.0,62.6334,62.9037,62.2279,62.8615,261604.0
2016-11-22 09:55:00,74.42,74.45,74.02,74.02,101303.0,62.8699,62.8953,62.532,62.532,101303.0
2016-11-22 10:00:00,74.02,74.1,74.0,74.03,140692.0,62.532,62.5996,62.5151,62.5405,140692.0
2016-11-22 10:05:00,74.06,74.13,73.83,73.91,177579.0,62.5658,62.625,62.3715,62.4391,177579.0
2016-11-22 10:10:00,73.94,73.94,73.47,73.8,242588.0,62.4644,62.4644,62.0674,62.3462,242588.0
2016-11-22 10:15:00,73.8,73.9,73.44,73.57,108433.0,62.3462,62.4306,62.042,62.1519,108433.0
2016-11-22 10:20:00,73.55,73.66,73.01,73.44,125229.0,62.135,62.2279,61.6788,62.042,125229.0
2016-11-22 10:25:00,73.45,73.53,73.32,73.5,62119.0,62.0505,62.1181,61.9407,62.0927,62119.0
2016-11-22 10:30:00,73.5,73.81,73.43,73.5,67396.0,62.0927,62.3546,62.0336,62.0927,67396.0
2016-11-22 10:35:00,73.51,73.59,73.36,73.44,61311.0,62.1012,62.1688,61.9745,62.042,61311.0
2016-11-22 10:40:00,73.43,73.88,73.43,73.8,44654.0,62.0336,62.4138,62.0336,62.3462,44654.0
2016-11-22 10:45:00,73.81,73.83,73.5,73.7,45107.0,62.3546,62.3715,62.0927,62.2617,45107.0
2016-11-22 10:50:00,73.71,73.82,73.69,73.77,55875.0,62.2701,62.3631,62.2532,62.3208,55875.0
2016-11-22 10:55:00,73.78,73.78,73.38,73.45,48436.0,62.3293,62.3293,61.9914,62.0505,48436.0
2016-11-22 11:00:00,73.46,73.46,73.21,73.35,105397.0,62.0589,62.0589,61.8477,61.966,105397.0
2016-11-22 11:05:00,73.35,73.7,73.35,73.68,72431.0,61.966,62.2617,61.966,62.2448,72431.0
2016-11-22 11:10:00,73.68,73.83,73.64,73.65,30595.0,62.2448,62.3715,62.211,62.2194,30595.0
2016-11-22 11:15:00,73.65,73.74,73.56,73.57,39552.0,62.2194,62.2955,62.1434,62.1519,39552.0
2016-11-22 11:20:00,73.57,73.77,73.56,73.65,39950.0,62.1519,62.3208,62.1434,62.2194,39950.0
2016-11-22 11:25:00,73.64,73.71,73.53,73.56,47129.0,62.211,62.2701,62.1181,62.1434,47129.0
2016-11-22 11:30:00,73.56,73.66,73.52,73.61,51634.0,62.1434,62.2279,62.1096,62.1857,51634.0
2016-11-22 11:35:00,73.61,73.67,73.48,73.54,67512.0,62.1857,62.2363,62.0758,62.1265,67512.0
2016-11-22 11:40:00,73.56,73.61,73.48,73.5,40267.0,62.1434,62.1857,62.0758,62.0927,40267.0
2016-11-22 11:45:00,73.49,73.74,73.4,73.64,129805.0,62.0843,62.2955,62.0082,62.211,129805.0
2016-11-22 11:50:00,73.65,73.67,73.55,73.55,98526.0,62.2194,62.2363,62.135,62.135,98526.0
2016-11-22 11:55:00,73.57,73.69,73.53,73.55,85687.0,62.1519,62.2532,62.1181,62.135,85687.0
2016-11-22 12:00:00,73.55,73.58,73.46,73.5,138976.0,62.135,62.1603,62.0589,62.0927,138976.0
2016-11-22 12:05:00,73.52,73.57,73.32,73.44,84007.0,62.1096,62.1519,61.9407,62.042,84007.0
2016-11-22 12:10:00,73.44,73.45,73.21,73.31,39383.0,62.042,62.0505,61.8477,61.9322,39383.0
2016-11-22 12:15:00,73.33,73.49,73.25,73.36,30157.0,61.9491,62.0843,61.8815,61.9745,30157.0
2016-11-22 12:20:00,73.34,73.39,73.15,73.31,62390.0,61.9576,61.9998,61.7971,61.9322,62390.0
2016-11-22 12:25:00,73.32,73.35,73.23,73.23,30247.0,61.9407,61.966,61.8646,61.8646,30247.0
2016-11-22 12:30:00,73.23,73.3,73.16,73.21,26509.0,61.8646,61.9238,61.8055,61.8477,26509.0
2016-11-22 12:35:00,73.21,73.29,73.2,73.25,25803.0,61.8477,61.9153,61.8393,61.8815,25803.0
2016-11-22 12:40:00,73.25,73.33,73.23,73.27,42896.0,61.8815,61.9491,61.8646,61.8984,42896.0
2016-11-22 12:45:00,73.28,73.32,73.11,73.11,55271.0,61.9069,61.9407,61.7633,61.7633,55271.0
2016-11-22 12:50:00,73.1,73.11,72.98,73.03,63071.0,61.7548,61.7633,61.6534,61.6957,63071.0
2016-11-22 12:55:00,73.06,73.07,72.97,73.01,91078.0,61.721,61.7295,61.645,61.6788,91078.0
2016-11-22 13:00:00,73.04,73.07,72.98,73.0,84520.0,61.7041,61.7295,61.6534,61.6703,84520.0
2016-11-22 13:05:00,73.01,73.05,72.76,73.03,72588.0,61.6788,61.7126,61.4676,61.6957,72588.0
2016-11-22 13:10:00,73.04,73.05,72.9,72.92,67381.0,61.7041,61.7126,61.5859,61.6027,67381.0
2016-11-22 13:15:00,72.92,72.93,72.73,72.74,49140.0,61.6027,61.6112,61.4422,61.4507,49140.0
2016-11-22 13:20:00,72.75,72.75,72.58,72.75,51174.0,61.4591,61.4591,61.3155,61.4591,51174.0
2016-11-22 13:25:00,72.79,72.9,72.72,72.72,38899.0,61.4929,61.5859,61.4338,61.4338,38899.0
2016-11-22 13:30:00,72.72,72.82,72.65,72.68,31976.0,61.4338,61.5183,61.3747,61.4,31976.0
2016-11-22 13:35:00,72.68,72.71,72.62,72.65,21559.0,61.4,61.4253,61.3493,61.3747,21559.0
2016-11-22 13:40:00,72.66,72.66,72.55,72.58,38506.0,61.3831,61.3831,61.2902,61.3155,38506.0
2016-11-22 13:45:00,72.59,72.99,72.58,72.97,55499.0,61.324,61.6619,61.3155,61.645,55499.0
2016-11-22 13:50:00,72.97,73.01,72.88,72.93,49465.0,61.645,61.6788,61.569,61.6112,49465.0
2016-11-22 13:55:00,72.93,72.94,72.76,72.78,24238.0,61.6112,61.6196,61.4676,61.4845,24238.0
2016-11-22 14:00:00,72.78,72.84,72.75,72.77,25522.0,61.4845,61.5352,61.4591,61.476,25522.0
2016-11-22 14:05:00,72.76,72.79,72.72,72.73,20305.0,61.4676,61.4929,61.4338,61.4422,20305.0
2016-11-22 14:10:00,72.74,72.81,72.72,72.78,27315.0,61.4507,61.5098,61.4338,61.4845,27315.0
2016-11-22 14:15:00,72.79,72.84,72.76,72.84,32040.0,61.4929,61.5352,61.4676,61.5352,32040.0
2016-11-22 14:20:00,72.84,72.85,72.78,72.79,23087.0,61.5352,61.5436,61.4845,61.4929,23087.0
2016-11-22 14:25:00,72.81,72.85,72.74,72.74,44474.0,61.5098,61.5436,61.4507,61.4507,44474.0
2016-11-22 14:30:00,72.74,72.74,72.57,72.59,51259.0,61.4507,61.4507,61.3071,61.324,51259.0
2016-11-22 14:35:00,72.59,72.69,72.59,72.63,51159.0,61.324,61.4084,61.324,61.3578,51159.0
2016-11-22 14:40:00,72.63,72.71,72.59,72.61,48429.0,61.3578,61.4253,61.324,61.3409,48429.0
2016-11-22 14:45:00,72.61,72.68,72.6,72.64,77059.0,61.3409,61.4,61.3324,61.3662,77059.0
2016-11-22 14:50:00,72.64,72.67,72.58,72.62,83911.0,61.3662,61.3915,61.3155,61.3493,83911.0
2016-11-22 14:55:00,72.6,72.61,72.57,72.6,42321.0,61.3324,61.3409,61.3071,61.3324,42321.0
2016-11-22 15:00:00,72.6,72.61,72.57,72.57,32854.0,61.3324,61.3409,61.3071,61.3071,32854.0
2016-11-22 15:05:00,72.57,72.64,72.52,72.61,90637.0,61.3071,61.3662,61.2648,61.3409,90637.0
2016-11-22 15:10:00,72.62,72.73,72.61,72.71,68445.0,61.3493,61.4422,61.3409,61.4253,68445.0
2016-11-22 15:15:00,72.71,72.73,72.69,72.72,45020.0,61.4253,61.4422,61.4084,61.4338,45020.0
2016-11-22 15:20:00,72.71,72.73,72.65,72.67,58994.0,61.4253,61.4422,61.3747,61.3915,58994.0
2016-11-22 15:25:00,72.67,72.77,72.56,72.76,93451.0,61.3915,61.476,61.2986,61.4676,93451.0
2016-11-22 15:30:00,72.75,73.05,72.74,73.05,125699.0,61.4591,61.7126,61.4507,61.7126,125699.0
2016-11-22 15:35:00,73.05,73.07,72.98,73.01,71985.0,61.7126,61.7295,61.6534,61.6788,71985.0
2016-11-22 15:40:00,73.0,73.01,72.97,72.99,155529.0,61.6703,61.6788,61.645,61.6619,155529.0
2016-11-22 15:45:00,72.99,73.0,72.93,72.97,98784.0,61.6619,61.6703,61.6112,61.645,98784.0
2016-11-22 15:50:00,72.96,73.02,72.95,73.01,129690.0,61.6365,61.6872,61.6281,61.6788,129690.0
2016-11-22 15:55:00,73.01,73.01,72.89,72.89,314903.0,61.6788,61.6788,61.5774,61.5774,314903.0
2016-11-23 09:30:00,73.54,73.67,72.61,73.0,229231.0,62.1265,62.2363,61.3409,61.6703,229231.0
2016-11-23 09:35:00,73.01,73.27,72.95,73.16,100859.0,61.6788,61.8984,61.6281,61.8055,100859.0
2016-11-23 09:40:00,73.17,73.36,72.99,73.25,123868.0,61.8139,61.9745,61.6619,61.8815,123868.0
2016-11-23 09:45:00,73.24,73.59,73.15,73.52,111601.0,61.8731,62.1688,61.7971,62.1096,111601.0
2016-11-23 09:50:00,73.52,73.87,73.51,73.67,183018.0,62.1096,62.4053,62.1012,62.2363,183018.0
2016-11-23 09:55:00,73.67,73.85,73.54,73.66,193110.0,62.2363,62.3884,62.1265,62.2279,193110.0
2016-11-23 10:00:00,73.66,73.82,73.59,73.7,174727.0,62.2279,62.3631,62.1688,62.2617,174727.0
2016-11-23 10:05:00,73.71,74.0,73.66,73.93,153104.0,62.2701,62.5151,62.2279,62.456,153104.0
2016-11-23 10:10:00,73.94,74.11,73.91,74.03,217583.0,62.4644,62.6081,62.4391,62.5405,217583.0
2016-11-23 10:15:00,74.04,74.1,73.96,74.05,143553.0,62.5489,62.5996,62.4813,62.5574,143553.0
2016-11-23 10:20:00,74.04,74.08,73.92,73.93,156710.0,62.5489,62.5827,62.4475,62.456,156710.0
2016-11-23 10:25:00,73.93,74.05,73.71,74.05,113179.0,62.456,62.5574,62.2701,62.5574,113179.0
2016-11-23 10:30:00,74.06,74.11,73.95,73.99,105007.0,62.5658,62.6081,62.4729,62.5067,105007.0
2016-11-23 10:35:00,73.99,73.99,73.84,73.96,68417.0,62.5067,62.5067,62.38,62.4813,68417.0
2016-11-23 10:40:00,73.96,74.03,73.91,73.93,45103.0,62.4813,62.5405,62.4391,62.456,45103.0
2016-11-23 10:45:00,73.94,74.06,73.88,74.01,93059.0,62.4644,62.5658,62.4138,62.5236,93059.0
2016-11-23 10:50:00,74.02,74.1,73.99,74.01,77165.0,62.532,62.5996,62.5067,62.5236,77165.0
2016-11-23 10:55:00,74.0,74.04,73.98,73.99,42979.0,62.5151,62.5489,62.4982,62.5067,42979.0
2016-11-23 11:00:00,74.01,74.02,73.98,73.99,26074.0,62.5236,62.532,62.4982,62.5067,26074.0
2016-11-23 11:05:00,74.0,74.07,74.0,74.02,30759.0,62.5151,62.5743,62.5151,62.532,30759.0
2016-11-23 11:10:00,74.02,74.07,73.98,74.05,40188.0,62.532,62.5743,62.4982,62.5574,40188.0
2016-11-23 11:15:00,74.04,74.1,74.01,74.01,40427.0,62.5489,62.5996,62.5236,62.5236,40427.0
2016-11-23 11:20:00,74.01,74.02,73.71,73.72,90330.0,62.5236,62.532,62.2701,62.2786,90330.0
2016-11-23 11:25:00,73.74,73.79,73.66,73.69,65016.0,62.2955,62.3377,62.2279,62.2532,65016.0
2016-11-23 11:30:00,73.71,73.75,73.66,73.68,45922.0,62.2701,62.3039,62.2279,62.2448,45922.0
2016-11-23 11:35:00,73.68,73.68,73.58,73.59,27438.0,62.2448,62.2448,62.1603,62.1688,27438.0
2016-11-23 11:40:00,73.59,73.81,73.59,73.78,27887.0,62.1688,62.3546,62.1688,62.3293,27887.0
2016-11-23 11:45:00,73.78,73.8,73.71,73.77,29884.0,62.3293,62.3462,62.2701,62.3208,29884.0
2016-11-23 11:50:00,73.75,73.77,73.63,73.64,50106.0,62.3039,62.3208,62.2026,62.211,50106.0
2016-11-23 11:55:00,73.67,73.8,73.67,73.8,17476.0,62.2363,62.3462,62.2363,62.3462,17476.0
2016-11-23 12:00:00,73.8,73.81,73.65,73.7,61576.0,62.3462,62.3546,62.2194,62.2617,61576.0
2016-11-23 12:05:00,73.71,73.78,73.69,73.76,102307.0,62.2701,62.3293,62.2532,62.3124,102307.0
2016-11-23 12:10:00,73.77,73.78,73.65,73.7,55271.0,62.3208,62.3293,62.2194,62.2617,55271.0
2016-11-23 12:15:00,73.7,73.77,73.7,73.72,39077.0,62.2617,62.3208,62.2617,62.2786,39077.0
2016-11-23 12:20:00,73.72,73.76,73.7,73.73,35321.0,62.2786,62.3124,62.2617,62.287,35321.0
2016-11-23 12:25:00,73.73,73.76,73.7,73.74,28801.0,62.287,62.3124,62.2617,62.2955,28801.0
2016-11-23 12:30:00,73.74,73.75,73.52,73.54,83515.0,62.2955,62.3039,62.1096,62.1265,83515.0
2016-11-23 12:35:00,73.54,73.58,73.36,73.46,64349.0,62.1265,62.1603,61.9745,62.0589,64349.0
2016-11-23 12:40:00,73.46,73.81,73.46,73.75,33116.0,62.0589,62.3546,62.0589,62.3039,33116.0
2016-11-23 12:45:00,73.78,73.89,73.71,73.71,50676.0,62.3293,62.4222,62.2701,62.2701,50676.0
2016-11-23 12:50:00,73.73,73.77,73.7,73.75,19757.0,62.287,62.3208,62.2617,62.3039,19757.0
2016-11-23 12:55:00,73.76,73.78,73.72,73.75,21153.0,62.3124,62.3293,62.2786,62.3039,21153.0
2016-11-23 13:00:00,73.78,73.79,73.73,73.76,19904.0,62.3293,62.3377,62.287,62.3124,19904.0
2016-11-23 13:05:00,73.75,73.87,73.75,73.77,46837.0,62.3039,62.4053,62.3039,62.3208,46837.0
2016-11-23 13:10:00,73.77,73.88,73.76,73.87,64306.0,62.3208,62.4138,62.3124,62.4053,64306.0
2016-11-23 13:15:00,73.87,74.0,73.86,73.95,33026.0,62.4053,62.5151,62.3969,62.4729,33026.0
2016-11-23 13:20:00,73.94,73.99,73.92,73.95,92102.0,62.4644,62.5067,62.4475,62.4729,92102.0
2016-11-23 13:25:00,73.95,74.04,73.93,74.04,83943.0,62.4729,62.5489,62.456,62.5489,83943.0
2016-11-23 13:30:00,74.03,74.09,74.0,74.0,28698.0,62.5405,62.5912,62.5151,62.5151,28698.0
2016-11-23 13:35:00,74.01,74.06,73.97,74.02,40654.0,62.5236,62.5658,62.4898,62.532,40654.0
2016-11-23 13:40:00,74.03,74.06,74.0,74.03,29263.0,62.5405,62.5658,62.5151,62.5405,29263.0
2016-11-23 13:45:00,74.02,74.02,73.98,74.0,13276.0,62.532,62.532,62.4982,62.5151,13276.0
2016-11-23 13:50:00,73.99,74.02,73.98,74.02,28581.0,62.5067,62.532,62.4982,62.532,28581.0
2016-11-23 13:55:00,74.02,74.02,73.95,73.98,30900.0,62.532,62.532,62.4729,62.4982,30900.0
2016-11-23 14:00:00,73.98,74.09,73.98,74.05,35350.0,62.4982,62.5912,62.4982,62.5574,35350.0
2016-11-23 14:05:00,74.06,74.1,73.95,73.95,65958.0,62.5658,62.5996,62.4729,62.4729,65958.0
2016-11-23 14:10:00,73.96,74.05,73.93,74.05,34655.0,62.4813,62.5574,62.456,62.5574,34655.0
2016-11-23 14:15:00,74.03,74.05,73.92,73.92,31241.0,62.5405,62.5574,62.4475,62.4475,31241.0
2016-11-23 14:20:00,73.92,74.01,73.84,73.87,34808.0,62.4475,62.5236,62.38,62.4053,34808.0
2016-11-23 14:25:00,73.89,74.02,73.88,73.96,20987.0,62.4222,62.532,62.4138,62.4813,20987.0
2016-11-23 14:30:00,73.95,73.98,73.9,73.91,28430.0,62.4729,62.4982,62.4306,62.4391,28430.0
2016-11-23 14:35:00,73.92,73.93,73.83,73.88,41647.0,62.4475,62.456,62.3715,62.4138,41647.0
2016-11-23 14:40:00,73.89,73.89,73.82,73.83,18366.0,62.4222,62.4222,62.3631,62.3715,18366.0
2016-11-23 14:45:00,73.84,73.86,73.76,73.77,20585.0,62.38,62.3969,62.3124,62.3208,20585.0
2016-11-23 14:50:00,73.76,73.79,73.68,73.7,21025.0,62.3124,62.3377,62.2448,62.2617,21025.0
2016-11-23 14:55:00,73.7,73.73,73.65,73.71,21694.0,62.2617,62.287,62.2194,62.2701,21694.0
2016-11-23 15:00:00,73.72,73.75,73.67,73.68,22490.0,62.2786,62.3039,62.2363,62.2448,22490.0
2016-11-23 15:05:00,73.68,73.73,73.67,73.71,14994.0,62.2448,62.287,62.2363,62.2701,14994.0
2016-11-23 15:10:00,73.7,73.72,73.37,73.39,67485.0,62.2617,62.2786,61.9829,61.9998,67485.0
2016-11-23 15:15:00,73.4,73.43,73.37,73.39,38460.0,62.0082,62.0336,61.9829,61.9998,38460.0
2016-11-23 15:20:00,73.39,73.43,73.37,73.4,52685.0,61.9998,62.0336,61.9829,62.0082,52685.0
2016-11-23 15:25:00,73.42,73.43,73.23,73.24,57386.0,62.0251,62.0336,61.8646,61.8731,57386.0
2016-11-23 15:30:00,73.26,73.52,73.23,73.48,65554.0,61.89,62.1096,61.8646,62.0758,65554.0
2016-11-23 15:35:00,73.5,73.63,73.49,73.57,47250.0,62.0927,62.2026,62.0843,62.1519,47250.0
2016-11-23 15:40:00,73.56,73.59,73.54,73.57,49397.0,62.1434,62.1688,62.1265,62.1519,49397.0
2016-11-23 15:45:00,73.58,73.65,73.47,73.49,100489.0,62.1603,62.2194,62.0674,62.0843,100489.0
2016-11-23 15:50:00,73.49,73.51,73.45,73.46,101442.0,62.0843,62.1012,62.0505,62.0589,101442.0
2016-11-23 15:55:00,73.45,73.64,73.45,73.59,144517.0,62.0505,62.211,62.0505,62.1688,144517.0
2016-11-25 09:30:00,73.45,73.8,72.91,73.56,83676.0,62.0505,62.3462,61.5943,62.1434,83676.0
2016-11-25 09:35:00,73.58,73.84,73.45,73.71,41796.0,62.1603,62.38,62.0505,62.2701,41796.0
2016-11-25 09:40:00,73.74,73.95,73.71,73.84,47064.0,62.2955,62.4729,62.2701,62.38,47064.0
2016-11-25 09:45:00,73.84,73.96,73.7,73.77,77285.0,62.38,62.4813,62.2617,62.3208,77285.0
2016-11-25 09:50:00,73.73,73.89,73.65,73.81,82121.0,62.287,62.4222,62.2194,62.3546,82121.0
2016-11-25 09:55:00,73.8,73.85,73.68,73.77,77501.0,62.3462,62.3884,62.2448,62.3208,77501.0
2016-11-25 10:00:00,73.76,73.88,73.67,73.88,63773.0,62.3124,62.4138,62.2363,62.4138,63773.0
2016-11-25 10:05:00,73.87,74.01,73.87,73.95,39228.0,62.4053,62.5236,62.4053,62.4729,39228.0
2016-11-25 10:10:00,73.95,74.01,73.9,73.99,19087.0,62.4729,62.5236,62.4306,62.5067,19087.0
2016-11-25 10:15:00,74.0,74.0,73.87,73.99,23266.0,62.5151,62.5151,62.4053,62.5067,23266.0
2016-11-25 10:20:00,73.99,74.08,73.91,74.08,38540.0,62.5067,62.5827,62.4391,62.5827,38540.0
2016-11-25 10:25:00,74.06,74.11,73.99,74.1,21726.0,62.5658,62.6081,62.5067,62.5996,21726.0
2016-11-25 10:30:00,74.13,74.13,73.97,74.0,30465.0,62.625,62.625,62.4898,62.5151,30465.0
2016-11-25 10:35:00,74.01,74.01,73.98,74.0,13060.0,62.5236,62.5236,62.4982,62.5151,13060.0
2016-11-25 10:40:00,74.0,74.04,73.96,73.98,32656.0,62.5151,62.5489,62.4813,62.4982,32656.0
2016-11-25 10:45:00,73.99,73.99,73.92,73.97,15077.0,62.5067,62.5067,62.4475,62.4898,15077.0
2016-11-25 10:50:00,73.96,73.96,73.88,73.9,13135.0,62.4813,62.4813,62.4138,62.4306,13135.0
2016-11-25 10:55:00,73.9,73.98,73.89,73.91,19667.0,62.4306,62.4982,62.4222,62.4391,19667.0
2016-11-25 11:00:00,73.91,73.98,73.86,73.98,20085.0,62.4391,62.4982,62.3969,62.4982,20085.0
2016-11-25 11:05:00,73.98,73.99,73.93,73.95,17844.0,62.4982,62.5067,62.456,62.4729,17844.0
2016-11-25 11:10:00,73.95,73.96,73.89,73.95,16256.0,62.4729,62.4813,62.4222,62.4729,16256.0
2016-11-25 11:15:00,73.94,73.96,73.9,73.94,33484.0,62.4644,62.4813,62.4306,62.4644,33484.0
2016-11-25 11:20:00,73.95,73.96,73.85,73.92,19951.0,62.4729,62.4813,62.3884,62.4475,19951.0
2016-11-25 11:25:00,73.91,73.96,73.88,73.92,24535.0,62.4391,62.4813,62.4138,62.4475,24535.0
2016-11-25 11:30:00,73.92,74.04,73.91,74.04,30396.0,62.4475,62.5489,62.4391,62.5489,30396.0
2016-11-25 11:35:00,74.04,74.09,73.99,74.0,38308.0,62.5489,62.5912,62.5067,62.5151,38308.0
2016-11-25 11:40:00,74.01,74.03,73.98,74.01,27013.0,62.5236,62.5405,62.4982,62.5236,27013.0
2016-11-25 11:45:00,74.03,74.06,74.0,74.03,55612.0,62.5405,62.5658,62.5151,62.5405,55612.0
2016-11-25 11:50:00,74.03,74.16,74.01,74.11,59949.0,62.5405,62.6503,62.5236,62.6081,59949.0
2016-11-25 11:55:00,74.13,74.22,74.11,74.22,73729.0,62.625,62.701,62.6081,62.701,73729.0
2016-11-25 12:00:00,74.22,74.24,74.17,74.23,28646.0,62.701,62.7179,62.6587,62.7094,28646.0
2016-11-25 12:05:00,74.22,74.28,74.16,74.19,27642.0,62.701,62.7517,62.6503,62.6756,27642.0
2016-11-25 12:10:00,74.18,74.18,74.05,74.06,21906.0,62.6672,62.6672,62.5574,62.5658,21906.0
2016-11-25 12:15:00,74.06,74.11,74.04,74.09,18611.0,62.5658,62.6081,62.5489,62.5912,18611.0
2016-11-25 12:20:00,74.07,74.11,74.04,74.09,20013.0,62.5743,62.6081,62.5489,62.5912,20013.0
2016-11-25 12:25:00,74.09,74.11,74.06,74.1,15030.0,62.5912,62.6081,62.5658,62.5996,15030.0
2016-11-25 12:30:00,74.11,74.22,74.1,74.2,29238.0,62.6081,62.701,62.5996,62.6841,29238.0
2016-11-25 12:35:00,74.21,74.22,74.19,74.2,16466.0,62.6925,62.701,62.6756,62.6841,16466.0
2016-11-25 12:40:00,74.2,74.32,74.19,74.23,43951.0,62.6841,62.7855,62.6756,62.7094,43951.0
2016-11-25 12:45:00,74.22,74.27,73.99,74.02,77920.0,62.701,62.7432,62.5067,62.532,77920.0
2016-11-25 12:50:00,74.02,74.23,73.99,74.23,66160.0,62.532,62.7094,62.5067,62.7094,66160.0
2016-11-25 12:55:00,74.21,74.22,74.08,74.2,105095.0,62.6925,62.701,62.5827,62.6841,105095.0
2016-11-28 09:30:00,74.01,74.16,73.53,74.01,118868.0,62.5236,62.6503,62.1181,62.5236,118868.0
2016-11-28 09:35:00,74.01,74.06,73.72,73.92,37123.0,62.5236,62.5658,62.2786,62.4475,37123.0
2016-11-28 09:40:00,73.93,74.08,73.91,74.01,124696.0,62.456,62.5827,62.4391,62.5236,124696.0
2016-11-28 09:45:00,73.99,74.3,73.99,74.23,88969.0,62.5067,62.7686,62.5067,62.7094,88969.0
2016-11-28 09:50:00,74.24,74.39,74.22,74.34,53518.0,62.7179,62.8446,62.701,62.8024,53518.0
2016-11-28 09:55:00,74.35,74.46,74.31,74.36,18503.0,62.8108,62.9037,62.777,62.8193,18503.0
2016-11-28 10:00:00,74.36,74.37,74.22,74.29,35055.0,62.8193,62.8277,62.701,62.7601,35055.0
2016-11-28 10:05:00,74.28,74.34,74.2,74.33,30671.0,62.7517,62.8024,62.6841,62.7939,30671.0
2016-11-28 10:10:00,74.32,74.33,74.11,74.12,42177.0,62.7855,62.7939,62.6081,62.6165,42177.0
2016-11-28 10:15:00,74.12,74.21,74.12,74.15,15210.0,62.6165,62.6925,62.6165,62.6418,15210.0
2016-11-28 10:20:00,74.16,74.24,74.13,74.24,13830.0,62.6503,62.7179,62.625,62.7179,13830.0
2016-11-28 10:25:00,74.24,74.24,74.18,74.23,9283.0,62.7179,62.7179,62.6672,62.7094,9283.0
2016-11-28 10:30:00,74.24,74.35,74.15,74.23,69884.0,62.7179,62.8108,62.6418,62.7094,69884.0
2016-11-28 10:35:00,74.23,74.25,74.17,74.24,15916.0,62.7094,62.7263,62.6587,62.7179,15916.0
2016-11-28 10:40:00,74.24,74.4,74.23,74.3,148928.0,62.7179,62.853,62.7094,62.7686,148928.0
2016-11-28 10:45:00,74.3,74.3,74.19,74.28,14108.0,62.7686,62.7686,62.6756,62.7517,14108.0
2016-11-28 10:50:00,74.27,74.27,74.17,74.23,29046.0,62.7432,62.7432,62.6587,62.7094,29046.0
2016-11-28 10:55:00,74.23,74.29,74.15,74.15,24994.0,62.7094,62.7601,62.6418,62.6418,24994.0
2016-11-28 11:00:00,74.16,74.17,74.07,74.14,30337.0,62.6503,62.6587,62.5743,62.6334,30337.0
2016-11-28 11:05:00,74.14,74.18,74.12,74.14,17319.0,62.6334,62.6672,62.6165,62.6334,17319.0
2016-11-28 11:10:00,74.14,74.14,74.07,74.1,13449.0,62.6334,62.6334,62.5743,62.5996,13449.0
2016-11-28 11:15:00,74.11,74.19,74.1,74.17,32235.0,62.6081,62.6756,62.5996,62.6587,32235.0
2016-11-28 11:20:00,74.18,74.18,73.96,74.09,38817.0,62.6672,62.6672,62.4813,62.5912,38817.0
2016-11-28 11:25:00,74.06,74.11,74.02,74.04,38323.0,62.5658,62.6081,62.532,62.5489,38323.0
2016-11-28 11:30:00,74.04,74.16,74.04,74.15,28188.0,62.5489,62.6503,62.5489,62.6418,28188.0
2016-11-28 11:35:00,74.16,74.18,74.08,74.1,24294.0,62.6503,62.6672,62.5827,62.5996,24294.0
2016-11-28 11:40:00,74.11,74.13,74.07,74.09,6021.0,62.6081,62.625,62.5743,62.5912,6021.0
2016-11-28 11:45:00,74.09,74.17,74.08,74.13,14319.0,62.5912,62.6587,62.5827,62.625,14319.0
2016-11-28 11:50:00,74.13,74.18,74.1,74.13,11107.0,62.625,62.6672,62.5996,62.625,11107.0
2016-11-28 11:55:00,74.14,74.26,74.14,74.26,34378.0,62.6334,62.7348,62.6334,62.7348,34378.0
2016-11-28 12:00:00,74.27,74.37,74.27,74.34,29215.0,62.7432,62.8277,62.7432,62.8024,29215.0
2016-11-28 12:05:00,74.34,74.39,74.29,74.34,38562.0,62.8024,62.8446,62.7601,62.8024,38562.0
2016-11-28 12:10:00,74.35,74.35,74.29,74.3,20622.0,62.8108,62.8108,62.7601,62.7686,20622.0
2016-11-28 12:15:00,74.3,74.35,74.25,74.25,118479.0,62.7686,62.8108,62.7263,62.7263,118479.0
2016-11-28 12:20:00,74.27,74.27,74.21,74.22,12093.0,62.7432,62.7432,62.6925,62.701,12093.0
2016-11-28 12:25:00,74.23,74.29,74.18,74.25,11462.0,62.7094,62.7601,62.6672,62.7263,11462.0
2016-11-28 12:30:00,74.25,74.4,74.25,74.36,24208.0,62.7263,62.853,62.7263,62.8193,24208.0
2016-11-28 12:35:00,74.37,74.39,74.25,74.27,28181.0,62.8277,62.8446,62.7263,62.7432,28181.0
2016-11-28 12:40:00,74.29,74.29,74.23,74.25,6840.0,62.7601,62.7601,62.7094,62.7263,6840.0
2016-11-28 12:45:00,74.25,74.28,74.22,74.25,64941.0,62.7263,62.7517,62.701,62.7263,64941.0
2016-11-28 12:50:00,74.24,74.25,74.19,74.22,18335.0,62.7179,62.7263,62.6756,62.701,18335.0
2016-11-28 12:55:00,74.23,74.24,74.19,74.24,13775.0,62.7094,62.7179,62.6756,62.7179,13775.0
2016-11-28 13:00:00,74.24,74.24,74.19,74.2,11243.0,62.7179,62.7179,62.6756,62.6841,11243.0
2016-11-28 13:05:00,74.21,74.23,74.13,74.15,10782.0,62.6925,62.7094,62.625,62.6418,10782.0
2016-11-28 13:10:00,74.15,74.19,74.12,74.16,10991.0,62.6418,62.6756,62.6165,62.6503,10991.0
2016-11-28 13:15:00,74.15,74.15,74.13,74.13,5370.0,62.6418,62.6418,62.625,62.625,5370.0
2016-11-28 13:20:00,74.15,74.18,74.03,74.04,13512.0,62.6418,62.6672,62.5405,62.5489,13512.0
2016-11-28 13:25:00,74.04,74.11,74.04,74.08,5937.0,62.5489,62.6081,62.5489,62.5827,5937.0
2016-11-28 13:30:00,74.08,74.08,74.05,74.08,9687.0,62.5827,62.5827,62.5574,62.5827,9687.0
2016-11-28 13:35:00,74.07,74.11,74.05,74.09,16973.0,62.5743,62.6081,62.5574,62.5912,16973.0
2016-11-28 13:40:00,74.09,74.11,74.06,74.06,7154.0,62.5912,62.6081,62.5658,62.5658,7154.0
2016-11-28 13:45:00,74.07,74.1,74.06,74.09,6813.0,62.5743,62.5996,62.5658,62.5912,6813.0
2016-11-28 13:50:00,74.09,74.09,74.0,74.03,12304.0,62.5912,62.5912,62.5151,62.5405,12304.0
2016-11-28 13:55:00,74.02,74.06,73.96,73.96,10262.0,62.532,62.5658,62.4813,62.4813,10262.0
2016-11-28 14:00:00,73.96,74.03,73.96,74.02,11935.0,62.4813,62.5405,62.4813,62.532,11935.0
2016-11-28 14:05:00,74.02,74.04,74.01,74.03,11216.0,62.532,62.5489,62.5236,62.5405,11216.0
2016-11-28 14:10:00,74.03,74.06,74.01,74.02,5737.0,62.5405,62.5658,62.5236,62.532,5737.0
2016-11-28 14:15:00,74.02,74.06,74.0,74.03,7698.0,62.532,62.5658,62.5151,62.5405,7698.0
2016-11-28 14:20:00,74.04,74.06,74.02,74.02,5736.0,62.5489,62.5658,62.532,62.532,5736.0
2016-11-28 14:25:00,74.02,74.06,74.01,74.02,16871.0,62.532,62.5658,62.5236,62.532,16871.0
2016-11-28 14:30:00,74.01,74.07,74.0,74.05,11920.0,62.5236,62.5743,62.5151,62.5574,11920.0
2016-11-28 14:35:00,74.06,74.1,74.04,74.09,15437.0,62.5658,62.5996,62.5489,62.5912,15437.0
2016-11-28 14:40:00,74.07,74.11,74.07,74.09,18900.0,62.5743,62.6081,62.5743,62.5912,18900.0
2016-11-28 14:45:00,74.1,74.11,74.09,74.1,12380.0,62.5996,62.6081,62.5912,62.5996,12380.0
2016-11-28 14:50:00,74.09,74.15,74.07,74.15,17681.0,62.5912,62.6418,62.5743,62.6418,17681.0
2016-11-28 14:55:00,74.14,74.23,74.13,74.23,45412.0,62.6334,62.7094,62.625,62.7094,45412.0
2016-11-28 15:00:00,74.23,74.28,74.18,74.28,106292.0,62.7094,62.7517,62.6672,62.7517,106292.0
2016-11-28 15:05:00,74.28,74.28,74.2,74.22,23440.0,62.7517,62.7517,62.6841,62.701,23440.0
2016-11-28 15:10:00,74.23,74.38,74.23,74.38,16391.0,62.7094,62.8362,62.7094,62.8362,16391.0
2016-11-28 15:15:00,74.38,74.42,74.37,74.42,11010.0,62.8362,62.8699,62.8277,62.8699,11010.0
2016-11-28 15:20:00,74.42,74.42,74.27,74.3,29716.0,62.8699,62.8699,62.7432,62.7686,29716.0
2016-11-28 15:25:00,74.3,74.31,74.21,74.21,23800.0,62.7686,62.777,62.6925,62.6925,23800.0
2016-11-28 15:30:00,74.22,74.24,74.12,74.13,83148.0,62.701,62.7179,62.6165,62.625,83148.0
2016-11-28 15:35:00,74.12,74.13,74.05,74.07,46033.0,62.6165,62.625,62.5574,62.5743,46033.0
2016-11-28 15:40:00,74.07,74.07,73.88,73.94,139495.0,62.5743,62.5743,62.4138,62.4644,139495.0
2016-11-28 15:45:00,73.93,74.09,73.93,74.01,33807.0,62.456,62.5912,62.456,62.5236,33807.0
2016-11-28 15:50:00,74.01,74.07,73.98,74.07,67094.0,62.5236,62.5743,62.4982,62.5743,67094.0
2016-11-28 15:55:00,74.06,74.18,74.05,74.16,108884.0,62.5658,62.6672,62.5574,62.6503,108884.0
2016-11-29 09:30:00,74.17,74.21,73.7,73.9,50436.0,62.6587,62.6925,62.2617,62.4306,50436.0
2016-11-29 09:35:00,73.96,74.07,73.8,73.94,27834.0,62.4813,62.5743,62.3462,62.4644,27834.0
2016-11-29 09:40:00,73.92,73.97,73.85,73.94,11760.0,62.4475,62.4898,62.3884,62.4644,11760.0
2016-11-29 09:45:00,73.94,73.97,73.55,73.56,29364.0,62.4644,62.4898,62.135,62.1434,29364.0
2016-11-29 09:50:00,73.56,73.58,73.45,73.5,38201.0,62.1434,62.1603,62.0505,62.0927,38201.0
2016-11-29 09:55:00,73.48,73.6,73.45,73.58,23563.0,62.0758,62.1772,62.0505,62.1603,23563.0
2016-11-29 10:00:00,73.61,73.91,73.6,73.86,21507.0,62.1857,62.4391,62.1772,62.3969,21507.0
2016-11-29 10:05:00,73.87,73.97,73.87,73.92,20351.0,62.4053,62.4898,62.4053,62.4475,20351.0
2016-11-29 10:10:00,73.91,74.03,73.88,74.03,10686.0,62.4391,62.5405,62.4138,62.5405,10686.0
2016-11-29 10:15:00,74.05,74.16,74.02,74.09,20848.0,62.5574,62.6503,62.532,62.5912,20848.0
2016-11-29 10:20:00,74.09,74.15,74.06,74.13,27433.0,62.5912,62.6418,62.5658,62.625,27433.0
2016-11-29 10:25:00,74.12,74.17,74.04,74.17,24630.0,62.6165,62.6587,62.5489,62.6587,24630.0
2016-11-29 10:30:00,74.18,74.3,74.17,74.27,11600.0,62.6672,62.7686,62.6587,62.7432,11600.0
2016-11-29 10:35:00,74.27,74.28,74.2,74.23,10195.0,62.7432,62.7517,62.6841,62.7094,10195.0
2016-11-29 10:40:00,74.22,74.29,74.19,74.25,21146.0,62.701,62.7601,62.6756,62.7263,21146.0
2016-11-29 10:45:00,74.26,74.36,74.25,74.33,16406.0,62.7348,62.8193,62.7263,62.7939,16406.0
2016-11-29 10:50:00,74.32,74.34,74.26,74.28,10187.0,62.7855,62.8024,62.7348,62.7517,10187.0
2016-11-29 10:55:00,74.29,74.4,74.29,74.37,22365.0,62.7601,62.853,62.7601,62.8277,22365.0
2016-11-29 11:00:00,74.37,74.41,74.34,74.35,14782.0,62.8277,62.8615,62.8024,62.8108,14782.0
2016-11-29 11:05:00,74.35,74.46,74.33,74.33,11320.0,62.8108,62.9037,62.7939,62.7939,11320.0
2016-11-29 11:10:00,74.34,74.4,74.29,74.4,21142.0,62.8024,62.853,62.7601,62.853,21142.0
2016-11-29 11:15:00,74.39,74.42,74.37,74.38,14182.0,62.8446,62.8699,62.8277,62.8362,14182.0
2016-11-29 11:20:00,74.37,74.38,74.24,74.26,18474.0,62.8277,62.8362,62.7179,62.7348,18474.0
2016-11-29 11:25:00,74.25,74.31,74.21,74.28,11418.0,62.7263,62.777,62.6925,62.7517,11418.0
2016-11-29 11:30:00,74.27,74.33,74.22,74.33,15810.0,62.7432,62.7939,62.701,62.7939,15810.0
2016-11-29 11:35:00,74.36,74.42,74.36,74.39,14437.0,62.8193,62.8699,62.8193,62.8446,14437.0
2016-11-29 11:40:00,74.4,74.5,74.4,74.48,10652.0,62.853,62.9375,62.853,62.9206,10652.0
2016-11-29 11:45:00,74.49,74.52,74.4,74.47,21413.0,62.9291,62.9544,62.853,62.9122,21413.0
2016-11-29 11:50:00,74.46,74.54,74.45,74.54,9800.0,62.9037,62.9713,62.8953,62.9713,9800.0
2016-11-29 11:55:00,74.52,74.64,74.5,74.62,26132.0,62.9544,63.0558,62.9375,63.0389,26132.0
2016-11-29 12:00:00,74.62,74.63,74.48,74.5,46303.0,63.0389,63.0474,62.9206,62.9375,46303.0
2016-11-29 12:05:00,74.5,74.56,74.47,74.54,12722.0,62.9375,62.9882,62.9122,62.9713,12722.0
2016-11-29 12:10:00,74.56,74.56,74.45,74.48,10870.0,62.9882,62.9882,62.8953,62.9206,10870.0
2016-11-29 12:15:00,74.5,74.5,74.47,74.49,10802.0,62.9375,62.9375,62.9122,62.9291,10802.0
2016-11-29 12:20:00,74.49,74.49,74.41,74.41,12520.0,62.9291,62.9291,62.8615,62.8615,12520.0
2016-11-29 12:25:00,74.4,74.45,74.39,74.42,7692.0,62.853,62.8953,62.8446,62.8699,7692.0
2016-11-29 12:30:00,74.42,74.5,74.42,74.49,13037.0,62.8699,62.9375,62.8699,62.9291,13037.0
2016-11-29 12:35:00,74.5,74.56,74.48,74.53,25014.0,62.9375,62.9882,62.9206,62.9629,25014.0
2016-11-29 12:40:00,74.53,74.63,74.52,74.62,9103.0,62.9629,63.0474,62.9544,63.0389,9103.0
2016-11-29 12:45:00,74.62,74.65,74.58,74.58,12516.0,63.0389,63.0642,63.0051,63.0051,12516.0
2016-11-29 12:50:00,74.57,74.62,74.56,74.58,8272.0,62.9967,63.0389,62.9882,63.0051,8272.0
2016-11-29 12:55:00,74.61,74.66,74.61,74.65,10002.0,63.0305,63.0727,63.0305,63.0642,10002.0
2016-11-29 13:00:00,74.64,74.66,74.59,74.59,7203.0,63.0558,63.0727,63.0136,63.0136,7203.0
2016-11-29 13:05:00,74.59,74.65,74.58,74.63,9181.0,63.0136,63.0642,63.0051,63.0474,9181.0
2016-11-29 13:10:00,74.63,74.65,74.61,74.62,8075.0,63.0474,63.0642,63.0305,63.0389,8075.0
2016-11-29 13:15:00,74.61,74.63,74.58,74.58,11918.0,63.0305,63.0474,63.0051,63.0051,11918.0
2016-11-29 13:20:00,74.6,74.62,74.58,74.6,12311.0,63.022,63.0389,63.0051,63.022,12311.0
2016-11-29 13:25:00,74.58,74.61,74.49,74.61,21362.0,63.0051,63.0305,62.9291,63.0305,21362.0
2016-11-29 13:30:00,74.62,74.66,74.61,74.63,8973.0,63.0389,63.0727,63.0305,63.0474,8973.0
2016-11-29 13:35:00,74.64,74.68,74.63,74.68,5675.0,63.0558,63.0896,63.0474,63.0896,5675.0
2016-11-29 13:40:00,74.68,74.77,74.68,74.77,16336.0,63.0896,63.1656,63.0896,63.1656,16336.0
2016-11-29 13:45:00,74.76,74.79,74.75,74.77,10007.0,63.1572,63.1825,63.1487,63.1656,10007.0
2016-11-29 13:50:00,74.78,74.81,74.76,74.8,9500.0,63.1741,63.1994,63.1572,63.191,9500.0
2016-11-29 13:55:00,74.79,74.85,74.76,74.77,23990.0,63.1825,63.2332,63.1572,63.1656,23990.0
2016-11-29 14:00:00,74.77,74.77,74.7,74.73,8502.0,63.1656,63.1656,63.1065,63.1318,8502.0
2016-11-29 14:05:00,74.74,74.77,74.66,74.66,12441.0,63.1403,63.1656,63.0727,63.0727,12441.0
2016-11-29 14:10:00,74.66,74.73,74.62,74.73,17964.0,63.0727,63.1318,63.0389,63.1318,17964.0
2016-11-29 14:15:00,74.72,74.72,74.67,74.7,13772.0,63.1234,63.1234,63.0811,63.1065,13772.0
2016-11-29 14:20:00,74.7,74.76,74.7,74.7,11198.0,63.1065,63.1572,63.1065,63.1065,11198.0
2016-11-29 14:25:00,74.7,74.74,74.7,74.7,8799.0,63.1065,63.1403,63.1065,63.1065,8799.0
2016-11-29 14:30:00,74.71,74.74,74.69,74.71,9841.0,63.1149,63.1403,63.098,63.1149,9841.0
2016-11-29 14:35:00,74.71,74.75,74.7,74.72,9004.0,63.1149,63.1487,63.1065,63.1234,9004.0
2016-11-29 14:40:00,74.73,74.83,74.73,74.8,20461.0,63.1318,63.2163,63.1318,63.191,20461.0
2016-11-29 14:45:00,74.81,74.86,74.78,74.83,16301.0,63.1994,63.2417,63.1741,63.2163,16301.0
2016-11-29 14:50:00,74.84,74.85,74.79,74.83,11839.0,63.2248,63.2332,63.1825,63.2163,11839.0
2016-11-29 14:55:00,74.83,74.85,74.81,74.84,13359.0,63.2163,63.2332,63.1994,63.2248,13359.0
2016-11-29 15:00:00,74.83,74.84,74.64,74.66,17165.0,63.2163,63.2248,63.0558,63.0727,17165.0
2016-11-29 15:05:00,74.66,74.72,74.65,74.69,18643.0,63.0727,63.1234,63.0642,63.098,18643.0
2016-11-29 15:10:00,74.7,74.7,74.6,74.6,13189.0,63.1065,63.1065,63.022,63.022,13189.0
2016-11-29 15:15:00,74.61,74.62,74.45,74.49,66804.0,63.0305,63.0389,62.8953,62.9291,66804.0
2016-11-29 15:20:00,74.49,74.49,74.4,74.41,23861.0,62.9291,62.9291,62.853,62.8615,23861.0
2016-11-29 15:25:00,74.41,74.46,74.41,74.44,16389.0,62.8615,62.9037,62.8615,62.8868,16389.0
2016-11-29 15:30:00,74.45,74.46,74.42,74.45,39784.0,62.8953,62.9037,62.8699,62.8953,39784.0
2016-11-29 15:35:00,74.44,74.5,74.43,74.46,39544.0,62.8868,62.9375,62.8784,62.9037,39544.0
2016-11-29 15:40:00,74.45,74.48,74.43,74.45,39183.0,62.8953,62.9206,62.8784,62.8953,39183.0
2016-11-29 15:45:00,74.45,74.46,74.38,74.45,42782.0,62.8953,62.9037,62.8362,62.8953,42782.0
2016-11-29 15:50:00,74.45,74.54,74.43,74.51,58547.0,62.8953,62.9713,62.8784,62.946,58547.0
2016-11-29 15:55:00,74.51,74.56,74.49,74.53,133270.0,62.946,62.9882,62.9291,62.9629,133270.0
2016-11-30 09:30:00,74.19,74.36,73.67,73.68,81719.0,63.0302,63.1746,62.5884,62.5969,81719.0
2016-11-30 09:35:00,73.72,73.82,73.69,73.78,20840.0,62.6309,62.7159,62.6054,62.6819,20840.0
2016-11-30 09:40:00,73.77,73.85,73.72,73.85,32358.0,62.6734,62.7414,62.6309,62.7414,32358.0
2016-11-30 09:45:00,73.85,73.85,73.7,73.71,15238.0,62.7414,62.7414,62.6139,62.6224,15238.0
2016-11-30 09:50:00,73.73,73.73,73.62,73.72,16859.0,62.6394,62.6394,62.546,62.6309,16859.0
2016-11-30 09:55:00,73.7,73.72,73.64,73.68,22000.0,62.6139,62.6309,62.5629,62.5969,22000.0
2016-11-30 10:00:00,73.68,73.71,73.63,73.67,143623.0,62.5969,62.6224,62.5545,62.5884,143623.0
2016-11-30 10:05:00,73.66,73.94,73.64,73.94,180053.0,62.5799,62.8178,62.5629,62.8178,180053.0
2016-11-30 10:10:00,73.94,74.01,73.93,73.97,67483.0,62.8178,62.8773,62.8093,62.8433,67483.0
2016-11-30 10:15:00,73.97,74.01,73.89,73.91,47536.0,62.8433,62.8773,62.7753,62.7923,47536.0
2016-11-30 10:20:00,73.91,73.91,73.74,73.8,106072.0,62.7923,62.7923,62.6479,62.6989,106072.0
2016-11-30 10:25:00,73.8,73.94,73.79,73.88,15109.0,62.6989,62.8178,62.6904,62.7668,15109.0
2016-11-30 10:30:00,73.89,74.01,73.88,73.98,14699.0,62.7753,62.8773,62.7668,62.8518,14699.0
2016-11-30 10:35:00,74.0,74.16,73.98,74.13,94572.0,62.8688,63.0047,62.8518,62.9792,94572.0
2016-11-30 10:40:00,74.13,74.24,74.1,74.17,42070.0,62.9792,63.0727,62.9538,63.0132,42070.0
2016-11-30 10:45:00,74.17,74.22,74.13,74.14,49243.0,63.0132,63.0557,62.9792,62.9877,49243.0
2016-11-30 10:50:00,74.14,74.17,74.08,74.15,25342.0,62.9877,63.0132,62.9368,62.9962,25342.0
2016-11-30 10:55:00,74.14,74.16,74.12,74.12,18498.0,62.9877,63.0047,62.9707,62.9707,18498.0
2016-11-30 11:00:00,74.12,74.15,74.05,74.12,21478.0,62.9707,62.9962,62.9113,62.9707,21478.0
2016-11-30 11:05:00,74.13,74.34,74.12,74.34,16653.0,62.9792,63.1577,62.9707,63.1577,16653.0
2016-11-30 11:10:00,74.34,74.46,74.3,74.41,48954.0,63.1577,63.2596,63.1237,63.2171,48954.0
2016-11-30 11:15:00,74.41,74.43,74.33,74.4,34629.0,63.2171,63.2341,63.1492,63.2086,34629.0
2016-11-30 11:20:00,74.4,74.55,74.39,74.54,54431.0,63.2086,63.3361,63.2001,63.3276,54431.0
2016-11-30 11:25:00,74.52,74.52,74.37,74.39,22389.0,63.3106,63.3106,63.1831,63.2001,22389.0
2016-11-30 11:30:00,74.38,74.41,74.31,74.39,39337.0,63.1916,63.2171,63.1322,63.2001,39337.0
2016-11-30 11:35:00,74.39,74.51,74.35,74.51,24776.0,63.2001,63.3021,63.1662,63.3021,24776.0
2016-11-30 11:40:00,74.5,74.52,74.44,74.49,41237.0,63.2936,63.3106,63.2426,63.2851,41237.0
2016-11-30 11:45:00,74.5,74.52,74.41,74.44,21775.0,63.2936,63.3106,63.2171,63.2426,21775.0
2016-11-30 11:50:00,74.44,74.49,74.31,74.42,32686.0,63.2426,63.2851,63.1322,63.2256,32686.0
2016-11-30 11:55:00,74.42,74.46,74.41,74.42,14030.0,63.2256,63.2596,63.2171,63.2256,14030.0
2016-11-30 12:00:00,74.41,74.49,74.37,74.43,24900.0,63.2171,63.2851,63.1831,63.2341,24900.0
2016-11-30 12:05:00,74.45,74.47,74.34,74.45,18157.0,63.2511,63.2681,63.1577,63.2511,18157.0
2016-11-30 12:10:00,74.43,74.47,74.36,74.43,26845.0,63.2341,63.2681,63.1746,63.2341,26845.0
2016-11-30 12:15:00,74.4,74.41,74.33,74.4,12840.0,63.2086,63.2171,63.1492,63.2086,12840.0
2016-11-30 12:20:00,74.4,74.46,74.4,74.44,5189.0,63.2086,63.2596,63.2086,63.2426,5189.0
2016-11-30 12:25:00,74.42,74.46,74.37,74.37,8030.0,63.2256,63.2596,63.1831,63.1831,8030.0
2016-11-30 12:30:00,74.35,74.41,74.33,74.41,13000.0,63.1662,63.2171,63.1492,63.2171,13000.0
2016-11-30 12:35:00,74.38,74.52,74.36,74.5,18739.0,63.1916,63.3106,63.1746,63.2936,18739.0
2016-11-30 12:40:00,74.49,74.51,74.46,74.46,13392.0,63.2851,63.3021,63.2596,63.2596,13392.0
2016-11-30 12:45:00,74.45,74.45,74.36,74.41,6811.0,63.2511,63.2511,63.1746,63.2171,6811.0
2016-11-30 12:50:00,74.41,74.41,74.34,74.36,5730.0,63.2171,63.2171,63.1577,63.1746,5730.0
2016-11-30 12:55:00,74.36,74.49,74.36,74.48,17601.0,63.1746,63.2851,63.1746,63.2766,17601.0
2016-11-30 13:00:00,74.46,74.5,74.45,74.46,15836.0,63.2596,63.2936,63.2511,63.2596,15836.0
2016-11-30 13:05:00,74.47,74.49,74.45,74.48,6325.0,63.2681,63.2851,63.2511,63.2766,6325.0
2016-11-30 13:10:00,74.48,74.49,74.39,74.4,11350.0,63.2766,63.2851,63.2001,63.2086,11350.0
2016-11-30 13:15:00,74.4,74.51,74.38,74.51,18238.0,63.2086,63.3021,63.1916,63.3021,18238.0
2016-11-30 13:20:00,74.52,74.53,74.45,74.45,10904.0,63.3106,63.3191,63.2511,63.2511,10904.0
2016-11-30 13:25:00,74.45,74.49,74.43,74.49,13586.0,63.2511,63.2851,63.2341,63.2851,13586.0
2016-11-30 13:30:00,74.49,74.5,74.47,74.5,12900.0,63.2851,63.2936,63.2681,63.2936,12900.0
2016-11-30 13:35:00,74.5,74.59,74.49,74.58,17718.0,63.2936,63.37,63.2851,63.3616,17718.0
2016-11-30 13:40:00,74.58,74.63,74.56,74.62,42790.0,63.3616,63.404,63.3446,63.3955,42790.0
2016-11-30 13:45:00,74.62,74.7,74.6,74.7,14175.0,63.3955,63.4635,63.3785,63.4635,14175.0
2016-11-30 13:50:00,74.71,74.74,74.69,74.73,20040.0,63.472,63.4975,63.455,63.489,20040.0
2016-11-30 13:55:00,74.72,74.74,74.69,74.7,14101.0,63.4805,63.4975,63.455,63.4635,14101.0
2016-11-30 14:00:00,74.7,74.7,74.65,74.67,17828.0,63.4635,63.4635,63.421,63.438,17828.0
2016-11-30 14:05:00,74.67,74.67,74.53,74.53,25936.0,63.438,63.438,63.3191,63.3191,25936.0
2016-11-30 14:10:00,74.53,74.62,74.51,74.59,34281.0,63.3191,63.3955,63.3021,63.37,34281.0
2016-11-30 14:15:00,74.6,74.6,74.56,74.56,18631.0,63.3785,63.3785,63.3446,63.3446,18631.0
2016-11-30 14:20:00,74.55,74.55,74.47,74.51,24290.0,63.3361,63.3361,63.2681,63.3021,24290.0
2016-11-30 14:25:00,74.5,74.51,74.44,74.44,21772.0,63.2936,63.3021,63.2426,63.2426,21772.0
2016-11-30 14:30:00,74.44,74.46,74.32,74.32,9476.0,63.2426,63.2596,63.1407,63.1407,9476.0
2016-11-30 14:35:00,74.31,74.36,74.29,74.3,13108.0,63.1322,63.1746,63.1152,63.1237,13108.0
2016-11-30 14:40:00,74.3,74.37,74.29,74.34,27953.0,63.1237,63.1831,63.1152,63.1577,27953.0
2016-11-30 14:45:00,74.31,74.37,74.31,74.37,18231.0,63.1322,63.1831,63.1322,63.1831,18231.0
2016-11-30 14:50:00,74.37,74.46,74.37,74.4,42621.0,63.1831,63.2596,63.1831,63.2086,42621.0
2016-11-30 14:55:00,74.41,74.49,74.41,74.47,21235.0,63.2171,63.2851,63.2171,63.2681,21235.0
2016-11-30 15:00:00,74.48,74.51,74.46,74.49,22901.0,63.2766,63.3021,63.2596,63.2851,22901.0
2016-11-30 15:05:00,74.5,74.57,74.49,74.56,29792.0,63.2936,63.3531,63.2851,63.3446,29792.0
2016-11-30 15:10:00,74.56,74.65,74.56,74.64,33482.0,63.3446,63.421,63.3446,63.4125,33482.0
2016-11-30 15:15:00,74.65,74.75,74.64,74.71,24228.0,63.421,63.506,63.4125,63.472,24228.0
2016-11-30 15:20:00,74.72,74.72,74.62,74.62,46036.0,63.4805,63.4805,63.3955,63.3955,46036.0
2016-11-30 15:25:00,74.63,74.7,74.6,74.7,31448.0,63.404,63.4635,63.3785,63.4635,31448.0
2016-11-30 15:30:00,74.7,74.7,74.6,74.6,34224.0,63.4635,63.4635,63.3785,63.3785,34224.0
2016-11-30 15:35:00,74.6,74.63,74.57,74.61,43898.0,63.3785,63.404,63.3531,63.387,43898.0
2016-11-30 15:40:00,74.61,74.61,74.53,74.56,37776.0,63.387,63.387,63.3191,63.3446,37776.0
2016-11-30 15:45:00,74.56,74.59,74.49,74.49,48050.0,63.3446,63.37,63.2851,63.2851,48050.0
2016-11-30 15:50:00,74.5,74.5,74.34,74.36,95601.0,63.2936,63.2936,63.1577,63.1746,95601.0
2016-11-30 15:55:00,74.37,74.39,74.24,74.24,261450.0,63.1831,63.2001,63.0727,63.0727,261450.0
2016-12-01 09:30:00,73.56,74.18,73.35,73.73,95873.0,62.495,63.0217,62.3166,62.6394,95873.0
2016-12-01 09:35:00,73.7,74.04,73.7,73.96,31612.0,62.6139,62.9028,62.6139,62.8348,31612.0
2016-12-01 09:40:00,73.94,73.95,73.54,73.58,29823.0,62.8178,62.8263,62.478,62.512,29823.0
2016-12-01 09:45:00,73.62,73.63,73.49,73.52,42529.0,62.546,62.5545,62.4355,62.461,42529.0
2016-12-01 09:50:00,73.54,73.55,73.29,73.3,15955.0,62.478,62.4865,62.2656,62.2741,15955.0
2016-12-01 09:55:00,73.29,73.29,73.03,73.14,31285.0,62.2656,62.2656,62.0447,62.1382,31285.0
2016-12-01 10:00:00,73.06,73.16,72.95,73.05,27464.0,62.0702,62.1552,61.9767,62.0617,27464.0
2016-12-01 10:05:00,73.08,73.24,73.01,73.06,19813.0,62.0872,62.2231,62.0277,62.0702,19813.0
2016-12-01 10:10:00,73.02,73.02,72.83,72.89,36546.0,62.0362,62.0362,61.8748,61.9258,36546.0
2016-12-01 10:15:00,72.89,72.9,72.6,72.67,50585.0,61.9258,61.9343,61.6794,61.7389,50585.0
2016-12-01 10:20:00,72.68,72.69,72.22,72.26,78202.0,61.7474,61.7559,61.3565,61.3905,78202.0
2016-12-01 10:25:00,72.22,72.45,72.07,72.07,68591.0,61.3565,61.552,61.2291,61.2291,68591.0
2016-12-01 10:30:00,72.05,72.06,71.91,71.97,58892.0,61.2121,61.2206,61.0932,61.1442,58892.0
2016-12-01 10:35:00,71.96,72.08,71.8,71.81,60699.0,61.1357,61.2376,60.9997,61.0082,60699.0
2016-12-01 10:40:00,71.82,71.84,71.52,71.56,60057.0,61.0167,61.0337,60.7618,60.7958,60057.0
2016-12-01 10:45:00,71.53,71.55,71.16,71.18,51584.0,60.7703,60.7873,60.456,60.473,51584.0
2016-12-01 10:50:00,71.2,71.23,70.62,70.78,88279.0,60.49,60.5155,59.9972,60.1332,88279.0
2016-12-01 10:55:00,70.76,71.25,70.5,71.25,75904.0,60.1162,60.5325,59.8953,60.5325,75904.0
2016-12-01 11:00:00,71.25,71.44,71.16,71.37,88789.0,60.5325,60.6939,60.456,60.6344,88789.0
2016-12-01 11:05:00,71.36,71.58,71.3,71.53,76835.0,60.6259,60.8128,60.5749,60.7703,76835.0
2016-12-01 11:10:00,71.52,71.53,71.35,71.39,93504.0,60.7618,60.7703,60.6174,60.6514,93504.0
2016-12-01 11:15:00,71.39,71.4,71.21,71.25,58728.0,60.6514,60.6599,60.4985,60.5325,58728.0
2016-12-01 11:20:00,71.26,71.26,71.07,71.22,53763.0,60.541,60.541,60.3795,60.507,53763.0
2016-12-01 11:25:00,71.22,71.57,71.18,71.45,41983.0,60.507,60.8043,60.473,60.7024,41983.0
2016-12-01 11:30:00,71.45,71.49,71.22,71.26,42010.0,60.7024,60.7364,60.507,60.541,42010.0
2016-12-01 11:35:00,71.26,71.35,71.2,71.34,46155.0,60.541,60.6174,60.49,60.6089,46155.0
2016-12-01 11:40:00,71.34,71.35,71.22,71.26,32193.0,60.6089,60.6174,60.507,60.541,32193.0
2016-12-01 11:45:00,71.27,71.55,71.26,71.46,27418.0,60.5494,60.7873,60.541,60.7109,27418.0
2016-12-01 11:50:00,71.45,71.45,71.13,71.13,32327.0,60.7024,60.7024,60.4305,60.4305,32327.0
2016-12-01 11:55:00,71.15,71.18,70.89,70.96,37786.0,60.4475,60.473,60.2266,60.2861,37786.0
2016-12-01 12:00:00,70.95,70.97,70.79,70.79,76136.0,60.2776,60.2946,60.1417,60.1417,76136.0
2016-12-01 12:05:00,70.76,70.84,70.72,70.82,41273.0,60.1162,60.1841,60.0822,60.1671,41273.0
2016-12-01 12:10:00,70.82,70.82,70.54,70.66,84364.0,60.1671,60.1671,59.9293,60.0312,84364.0
2016-12-01 12:15:00,70.65,70.65,70.38,70.41,70709.0,60.0227,60.0227,59.7933,59.8188,70709.0
2016-12-01 12:20:00,70.41,70.42,70.02,70.04,54136.0,59.8188,59.8273,59.4875,59.5045,54136.0
2016-12-01 12:25:00,70.04,70.09,69.91,70.01,56780.0,59.5045,59.5469,59.394,59.479,56780.0
2016-12-01 12:30:00,70.04,70.22,69.98,70.15,50344.0,59.5045,59.6574,59.4535,59.5979,50344.0
2016-12-01 12:35:00,70.15,70.36,70.15,70.33,50162.0,59.5979,59.7763,59.5979,59.7508,50162.0
2016-12-01 12:40:00,70.32,70.32,70.1,70.12,47804.0,59.7423,59.7423,59.5554,59.5724,47804.0
2016-12-01 12:45:00,70.12,70.18,70.03,70.03,40727.0,59.5724,59.6234,59.496,59.496,40727.0
2016-12-01 12:50:00,70.04,70.24,70.04,70.07,35424.0,59.5045,59.6744,59.5045,59.53,35424.0
2016-12-01 12:55:00,70.07,70.09,69.98,70.05,35710.0,59.53,59.5469,59.4535,59.513,35710.0
2016-12-01 13:00:00,70.04,70.04,69.83,69.86,33258.0,59.5045,59.5045,59.3261,59.3515,33258.0
2016-12-01 13:05:00,69.88,69.9,69.6,69.7,50749.0,59.3685,59.3855,59.1307,59.2156,50749.0
2016-12-01 13:10:00,69.67,69.8,69.58,69.79,40995.0,59.1901,59.3006,59.1137,59.2921,40995.0
2016-12-01 13:15:00,69.81,69.91,69.81,69.85,21459.0,59.3091,59.394,59.3091,59.343,21459.0
2016-12-01 13:20:00,69.84,69.84,69.63,69.68,28459.0,59.3346,59.3346,59.1561,59.1986,28459.0
2016-12-01 13:25:00,69.7,69.96,69.68,69.88,25498.0,59.2156,59.4365,59.1986,59.3685,25498.0
2016-12-01 13:30:00,69.88,69.89,69.68,69.68,37144.0,59.3685,59.377,59.1986,59.1986,37144.0
2016-12-01 13:35:00,69.69,69.78,69.69,69.76,24787.0,59.2071,59.2836,59.2071,59.2666,24787.0
2016-12-01 13:40:00,69.76,69.81,69.73,69.75,21730.0,59.2666,59.3091,59.2411,59.2581,21730.0
2016-12-01 13:45:00,69.75,69.75,69.62,69.7,22580.0,59.2581,59.2581,59.1476,59.2156,22580.0
2016-12-01 13:50:00,69.7,69.77,69.64,69.73,25601.0,59.2156,59.2751,59.1646,59.2411,25601.0
2016-12-01 13:55:00,69.73,69.76,69.53,69.53,34737.0,59.2411,59.2666,59.0712,59.0712,34737.0
2016-12-01 14:00:00,69.52,69.67,69.49,69.66,35385.0,59.0627,59.1901,59.0372,59.1816,35385.0
2016-12-01 14:05:00,69.65,69.65,69.42,69.48,205245.0,59.1731,59.1731,58.9777,59.0287,205245.0
2016-12-01 14:10:00,69.49,69.56,69.44,69.5,67278.0,59.0372,59.0967,58.9947,59.0457,67278.0
2016-12-01 14:15:00,69.5,69.56,69.37,69.42,77074.0,59.0457,59.0967,58.9353,58.9777,77074.0
2016-12-01 14:20:00,69.44,69.51,69.38,69.5,57871.0,58.9947,59.0542,58.9437,59.0457,57871.0
2016-12-01 14:25:00,69.52,69.56,69.47,69.5,28337.0,59.0627,59.0967,59.0202,59.0457,28337.0
2016-12-01 14:30:00,69.5,69.69,69.49,69.67,28964.0,59.0457,59.2071,59.0372,59.1901,28964.0
2016-12-01 14:35:00,69.67,69.73,69.61,69.67,64383.0,59.1901,59.2411,59.1391,59.1901,64383.0
2016-12-01 14:40:00,69.66,69.79,69.66,69.77,41650.0,59.1816,59.2921,59.1816,59.2751,41650.0
2016-12-01 14:45:00,69.76,69.77,69.68,69.7,34955.0,59.2666,59.2751,59.1986,59.2156,34955.0
2016-12-01 14:50:00,69.7,69.79,69.54,69.55,73270.0,59.2156,59.2921,59.0797,59.0882,73270.0
2016-12-01 14:55:00,69.53,69.56,69.43,69.47,80383.0,59.0712,59.0967,58.9862,59.0202,80383.0
2016-12-01 15:00:00,69.46,69.48,69.34,69.41,72059.0,59.0117,59.0287,58.9098,58.9692,72059.0
2016-12-01 15:05:00,69.39,69.41,69.28,69.35,51605.0,58.9522,58.9692,58.8588,58.9183,51605.0
2016-12-01 15:10:00,69.36,69.42,69.26,69.29,42025.0,58.9268,58.9777,58.8418,58.8673,42025.0
2016-12-01 15:15:00,69.31,69.34,69.18,69.19,57949.0,58.8843,58.9098,58.7738,58.7823,57949.0
2016-12-01 15:20:00,69.19,69.21,68.92,68.95,36298.0,58.7823,58.7993,58.5529,58.5784,36298.0
2016-12-01 15:25:00,68.94,68.98,68.81,68.93,58505.0,58.5699,58.6039,58.4595,58.5614,58505.0
2016-12-01 15:30:00,68.92,68.95,68.8,68.84,57941.0,58.5529,58.5784,58.451,58.485,57941.0
2016-12-01 15:35:00,68.85,68.89,68.67,68.74,71240.0,58.4935,58.5275,58.3405,58.4,71240.0
2016-12-01 15:40:00,68.75,68.87,68.66,68.85,83002.0,58.4085,58.5105,58.332,58.4935,83002.0
2016-12-01 15:45:00,68.85,68.86,68.76,68.76,73465.0,58.4935,58.502,58.417,58.417,73465.0
2016-12-01 15:50:00,68.76,69.0,68.74,68.94,101638.0,58.417,58.6209,58.4,58.5699,101638.0
2016-12-01 15:55:00,68.93,69.09,68.92,69.01,204069.0,58.5614,58.6974,58.5529,58.6294,204069.0
2016-12-02 09:30:00,68.66,69.57,68.41,69.22,158575.0,58.332,59.1052,58.1197,58.8078,158575.0
2016-12-02 09:35:00,69.22,69.81,69.18,69.6,129366.0,58.8078,59.3091,58.7738,59.1307,129366.0
2016-12-02 09:40:00,69.59,69.79,69.26,69.26,56384.0,59.1222,59.2921,58.8418,58.8418,56384.0
2016-12-02 09:45:00,69.3,69.41,68.96,69.03,32003.0,58.8758,58.9692,58.5869,58.6464,32003.0
2016-12-02 09:50:00,69.01,69.25,68.96,69.17,27770.0,58.6294,58.8333,58.5869,58.7653,27770.0
2016-12-02 09:55:00,69.14,69.31,68.99,69.3,26973.0,58.7398,58.8843,58.6124,58.8758,26973.0
2016-12-02 10:00:00,69.29,69.5,69.26,69.29,28313.0,58.8673,59.0457,58.8418,58.8673,28313.0
2016-12-02 10:05:00,69.3,69.41,69.25,69.36,17299.0,58.8758,58.9692,58.8333,58.9268,17299.0
2016-12-02 10:10:00,69.35,69.37,68.73,68.77,51144.0,58.9183,58.9353,58.3915,58.4255,51144.0
2016-12-02 10:15:00,68.8,68.91,68.64,68.89,51028.0,58.451,58.5444,58.3151,58.5275,51028.0
2016-12-02 10:20:00,68.88,68.94,68.68,68.73,23143.0,58.519,58.5699,58.349,58.3915,23143.0
2016-12-02 10:25:00,68.76,68.98,68.76,68.85,49225.0,58.417,58.6039,58.417,58.4935,49225.0
2016-12-02 10:30:00,68.84,69.03,68.84,68.9,23493.0,58.485,58.6464,58.485,58.5359,23493.0
2016-12-02 10:35:00,68.89,69.04,68.83,69.01,33160.0,58.5275,58.6549,58.4765,58.6294,33160.0
2016-12-02 10:40:00,69.02,69.04,68.96,69.01,21321.0,58.6379,58.6549,58.5869,58.6294,21321.0
2016-12-02 10:45:00,69.0,69.13,68.9,68.98,37468.0,58.6209,58.7314,58.5359,58.6039,37468.0
2016-12-02 10:50:00,68.98,69.02,68.88,68.94,25016.0,58.6039,58.6379,58.519,58.5699,25016.0
2016-12-02 10:55:00,68.93,69.12,68.93,69.1,16289.0,58.5614,58.7229,58.5614,58.7059,16289.0
2016-12-02 11:00:00,69.08,69.15,69.02,69.06,21123.0,58.6889,58.7483,58.6379,58.6719,21123.0
2016-12-02 11:05:00,69.09,69.39,69.09,69.36,20551.0,58.6974,58.9522,58.6974,58.9268,20551.0
2016-12-02 11:10:00,69.37,69.5,69.29,69.49,23748.0,58.9353,59.0457,58.8673,59.0372,23748.0
2016-12-02 11:15:00,69.51,69.67,69.42,69.67,26788.0,59.0542,59.1901,58.9777,59.1901,26788.0
2016-12-02 11:20:00,69.67,69.78,69.61,69.62,42188.0,59.1901,59.2836,59.1391,59.1476,42188.0
2016-12-02 11:25:00,69.64,69.78,69.64,69.72,27734.0,59.1646,59.2836,59.1646,59.2326,27734.0
2016-12-02 11:30:00,69.73,69.74,69.52,69.55,19550.0,59.2411,59.2496,59.0627,59.0882,19550.0
2016-12-02 11:35:00,69.54,69.58,69.46,69.51,11895.0,59.0797,59.1137,59.0117,59.0542,11895.0
2016-12-02 11:40:00,69.5,69.55,69.41,69.45,10637.0,59.0457,59.0882,58.9692,59.0032,10637.0
2016-12-02 11:45:00,69.46,69.49,69.38,69.45,15160.0,59.0117,59.0372,58.9437,59.0032,15160.0
2016-12-02 11:50:00,69.45,69.45,69.34,69.42,9485.0,59.0032,59.0032,58.9098,58.9777,9485.0
2016-12-02 11:55:00,69.45,69.51,69.42,69.42,7035.0,59.0032,59.0542,58.9777,58.9777,7035.0
2016-12-02 12:00:00,69.41,69.46,69.38,69.45,9735.0,58.9692,59.0117,58.9437,59.0032,9735.0
2016-12-02 12:05:00,69.45,69.49,69.43,69.49,10550.0,59.0032,59.0372,58.9862,59.0372,10550.0
2016-12-02 12:10:00,69.48,69.52,69.46,69.52,9663.0,59.0287,59.0627,59.0117,59.0627,9663.0
2016-12-02 12:15:00,69.53,69.57,69.46,69.51,23753.0,59.0712,59.1052,59.0117,59.0542,23753.0
2016-12-02 12:20:00,69.52,69.57,69.48,69.49,14510.0,59.0627,59.1052,59.0287,59.0372,14510.0
2016-12-02 12:25:00,69.49,69.53,69.44,69.51,29103.0,59.0372,59.0712,58.9947,59.0542,29103.0
2016-12-02 12:30:00,69.5,69.58,69.47,69.58,28731.0,59.0457,59.1137,59.0202,59.1137,28731.0
2016-12-02 12:35:00,69.57,69.57,69.43,69.5,11138.0,59.1052,59.1052,58.9862,59.0457,11138.0
2016-12-02 12:40:00,69.51,69.57,69.51,69.53,8256.0,59.0542,59.1052,59.0542,59.0712,8256.0
2016-12-02 12:45:00,69.53,69.59,69.53,69.56,11907.0,59.0712,59.1222,59.0712,59.0967,11907.0
2016-12-02 12:50:00,69.55,69.61,69.51,69.51,12297.0,59.0882,59.1391,59.0542,59.0542,12297.0
2016-12-02 12:55:00,69.53,69.6,69.51,69.52,16449.0,59.0712,59.1307,59.0542,59.0627,16449.0
2016-12-02 13:00:00,69.51,69.55,69.44,69.44,13122.0,59.0542,59.0882,58.9947,58.9947,13122.0
2016-12-02 13:05:00,69.43,69.46,69.33,69.44,16930.0,58.9862,59.0117,58.9013,58.9947,16930.0
2016-12-02 13:10:00,69.43,69.46,69.3,69.31,35075.0,58.9862,59.0117,58.8758,58.8843,35075.0
2016-12-02 13:15:00,69.32,69.47,69.31,69.46,11277.0,58.8928,59.0202,58.8843,59.0117,11277.0
2016-12-02 13:20:00,69.47,69.5,69.39,69.47,13090.0,59.0202,59.0457,58.9522,59.0202,13090.0
2016-12-02 13:25:00,69.45,69.51,69.44,69.46,19596.0,59.0032,59.0542,58.9947,59.0117,19596.0
2016-12-02 13:30:00,69.45,69.55,69.45,69.51,14100.0,59.0032,59.0882,59.0032,59.0542,14100.0
2016-12-02 13:35:00,69.51,69.51,69.44,69.51,17776.0,59.0542,59.0542,58.9947,59.0542,17776.0
2016-12-02 13:40:00,69.5,69.54,69.46,69.48,16032.0,59.0457,59.0797,59.0117,59.0287,16032.0
2016-12-02 13:45:00,69.49,69.49,69.42,69.42,12787.0,59.0372,59.0372,58.9777,58.9777,12787.0
2016-12-02 13:50:00,69.43,69.5,69.42,69.46,18913.0,58.9862,59.0457,58.9777,59.0117,18913.0
2016-12-02 13:55:00,69.47,69.48,69.41,69.45,8185.0,59.0202,59.0287,58.9692,59.0032,8185.0
2016-12-02 14:00:00,69.46,69.48,69.4,69.45,13784.0,59.0117,59.0287,58.9607,59.0032,13784.0
2016-12-02 14:05:00,69.45,69.5,69.41,69.47,27088.0,59.0032,59.0457,58.9692,59.0202,27088.0
2016-12-02 14:10:00,69.47,69.55,69.44,69.55,40362.0,59.0202,59.0882,58.9947,59.0882,40362.0
2016-12-02 14:15:00,69.55,69.55,69.44,69.46,37358.0,59.0882,59.0882,58.9947,59.0117,37358.0
2016-12-02 14:20:00,69.47,69.65,69.46,69.61,31583.0,59.0202,59.1731,59.0117,59.1391,31583.0
2016-12-02 14:25:00,69.61,69.62,69.53,69.62,21903.0,59.1391,59.1476,59.0712,59.1476,21903.0
2016-12-02 14:30:00,69.62,69.64,69.57,69.61,15607.0,59.1476,59.1646,59.1052,59.1391,15607.0
2016-12-02 14:35:00,69.62,69.73,69.59,69.67,40812.0,59.1476,59.2411,59.1222,59.1901,40812.0
2016-12-02 14:40:00,69.67,69.71,69.61,69.7,16134.0,59.1901,59.2241,59.1391,59.2156,16134.0
2016-12-02 14:45:00,69.7,69.86,69.69,69.85,31214.0,59.2156,59.3515,59.2071,59.343,31214.0
2016-12-02 14:50:00,69.86,69.86,69.81,69.83,19013.0,59.3515,59.3515,59.3091,59.3261,19013.0
2016-12-02 14:55:00,69.83,69.95,69.82,69.9,24126.0,59.3261,59.428,59.3176,59.3855,24126.0
2016-12-02 15:00:00,69.9,69.93,69.85,69.88,33666.0,59.3855,59.411,59.343,59.3685,33666.0
2016-12-02 15:05:00,69.89,69.98,69.88,69.95,27040.0,59.377,59.4535,59.3685,59.428,27040.0
2016-12-02 15:10:00,69.94,70.03,69.94,69.98,23152.0,59.4195,59.496,59.4195,59.4535,23152.0
2016-12-02 15:15:00,69.98,69.99,69.92,69.93,39255.0,59.4535,59.462,59.4025,59.411,39255.0
2016-12-02 15:20:00,69.92,70.04,69.92,70.01,25722.0,59.4025,59.5045,59.4025,59.479,25722.0
2016-12-02 15:25:00,70.01,70.14,69.99,70.14,35060.0,59.479,59.5894,59.462,59.5894,35060.0
2016-12-02 15:30:00,70.14,70.26,70.11,70.18,47411.0,59.5894,59.6914,59.5639,59.6234,47411.0
2016-12-02 15:35:00,70.19,70.19,70.01,70.06,134601.0,59.6319,59.6319,59.479,59.5215,134601.0
2016-12-02 15:40:00,70.06,70.07,69.97,69.97,38235.0,59.5215,59.53,59.445,59.445,38235.0
2016-12-02 15:45:00,69.98,70.06,69.98,70.06,51624.0,59.4535,59.5215,59.4535,59.5215,51624.0
2016-12-02 15:50:00,70.05,70.06,69.95,69.95,57363.0,59.513,59.5215,59.428,59.428,57363.0
2016-12-02 15:55:00,69.96,70.12,69.9,70.11,211298.0,59.4365,59.5724,59.3855,59.5639,211298.0
2016-12-05 09:30:00,70.84,71.11,70.49,70.5,47628.0,60.1841,60.4135,59.8868,59.8953,47628.0
2016-12-05 09:35:00,70.53,70.62,70.34,70.47,13672.0,59.9208,59.9972,59.7593,59.8698,13672.0
2016-12-05 09:40:00,70.47,70.59,70.44,70.53,32567.0,59.8698,59.9717,59.8443,59.9208,32567.0
2016-12-05 09:45:00,70.55,70.56,70.42,70.42,28260.0,59.9378,59.9462,59.8273,59.8273,28260.0
2016-12-05 09:50:00,70.46,70.68,70.46,70.68,23643.0,59.8613,60.0482,59.8613,60.0482,23643.0
2016-12-05 09:55:00,70.68,70.98,70.68,70.98,27727.0,60.0482,60.3031,60.0482,60.3031,27727.0
2016-12-05 10:00:00,70.98,71.23,70.91,71.12,31766.0,60.3031,60.5155,60.2436,60.422,31766.0
2016-12-05 10:05:00,71.09,71.09,70.81,71.0,33625.0,60.3965,60.3965,60.1586,60.3201,33625.0
2016-12-05 10:10:00,71.0,71.1,70.88,71.02,25090.0,60.3201,60.405,60.2181,60.3371,25090.0
2016-12-05 10:15:00,70.98,71.0,70.84,70.88,6145.0,60.3031,60.3201,60.1841,60.2181,6145.0
2016-12-05 10:20:00,70.86,70.86,70.71,70.71,25615.0,60.2011,60.2011,60.0737,60.0737,25615.0
2016-12-05 10:25:00,70.75,70.9,70.75,70.9,7487.0,60.1077,60.2351,60.1077,60.2351,7487.0
2016-12-05 10:30:00,70.9,71.01,70.84,70.93,22350.0,60.2351,60.3286,60.1841,60.2606,22350.0
2016-12-05 10:35:00,70.96,71.01,70.83,70.89,9487.0,60.2861,60.3286,60.1756,60.2266,9487.0
2016-12-05 10:40:00,70.92,70.93,70.76,70.81,12247.0,60.2521,60.2606,60.1162,60.1586,12247.0
2016-12-05 10:45:00,70.86,71.04,70.86,71.0,11949.0,60.2011,60.354,60.2011,60.3201,11949.0
2016-12-05 10:50:00,70.99,71.03,70.94,71.0,36020.0,60.3116,60.3456,60.2691,60.3201,36020.0
2016-12-05 10:55:00,71.0,71.01,70.85,70.85,25359.0,60.3201,60.3286,60.1926,60.1926,25359.0
2016-12-05 11:00:00,70.85,70.88,70.81,70.88,14648.0,60.1926,60.2181,60.1586,60.2181,14648.0
2016-12-05 11:05:00,70.89,70.95,70.68,70.75,20739.0,60.2266,60.2776,60.0482,60.1077,20739.0
2016-12-05 11:10:00,70.75,70.8,70.69,70.79,9036.0,60.1077,60.1501,60.0567,60.1417,9036.0
2016-12-05 11:15:00,70.79,70.81,70.71,70.78,10425.0,60.1417,60.1586,60.0737,60.1332,10425.0
2016-12-05 11:20:00,70.79,70.84,70.76,70.78,9133.0,60.1417,60.1841,60.1162,60.1332,9133.0
2016-12-05 11:25:00,70.75,70.75,70.56,70.64,10704.0,60.1077,60.1077,59.9462,60.0142,10704.0
2016-12-05 11:30:00,70.65,70.72,70.57,70.72,10515.0,60.0227,60.0822,59.9547,60.0822,10515.0
2016-12-05 11:35:00,70.74,70.76,70.66,70.72,11079.0,60.0992,60.1162,60.0312,60.0822,11079.0
2016-12-05 11:40:00,70.73,70.78,70.65,70.77,7450.0,60.0907,60.1332,60.0227,60.1247,7450.0
2016-12-05 11:45:00,70.75,70.83,70.71,70.77,8700.0,60.1077,60.1756,60.0737,60.1247,8700.0
2016-12-05 11:50:00,70.78,70.84,70.75,70.8,13422.0,60.1332,60.1841,60.1077,60.1501,13422.0
2016-12-05 11:55:00,70.77,70.77,70.66,70.75,11296.0,60.1247,60.1247,60.0312,60.1077,11296.0
2016-12-05 12:00:00,70.76,70.84,70.73,70.73,20840.0,60.1162,60.1841,60.0907,60.0907,20840.0
2016-12-05 12:05:00,70.71,70.71,70.62,70.68,5765.0,60.0737,60.0737,59.9972,60.0482,5765.0
2016-12-05 12:10:00,70.68,70.8,70.68,70.72,7807.0,60.0482,60.1501,60.0482,60.0822,7807.0
2016-12-05 12:15:00,70.74,70.79,70.68,70.68,7861.0,60.0992,60.1417,60.0482,60.0482,7861.0
2016-12-05 12:20:00,70.69,70.75,70.53,70.56,44825.0,60.0567,60.1077,59.9208,59.9462,44825.0
2016-12-05 12:25:00,70.59,70.66,70.56,70.65,9048.0,59.9717,60.0312,59.9462,60.0227,9048.0
2016-12-05 12:30:00,70.65,70.65,70.57,70.64,18771.0,60.0227,60.0227,59.9547,60.0142,18771.0
2016-12-05 12:35:00,70.65,70.66,70.58,70.65,7535.0,60.0227,60.0312,59.9632,60.0227,7535.0
2016-12-05 12:40:00,70.67,70.67,70.58,70.6,24627.0,60.0397,60.0397,59.9632,59.9802,24627.0
2016-12-05 12:45:00,70.59,70.65,70.57,70.64,12700.0,59.9717,60.0227,59.9547,60.0142,12700.0
2016-12-05 12:50:00,70.62,70.7,70.62,70.65,10200.0,59.9972,60.0652,59.9972,60.0227,10200.0
2016-12-05 12:55:00,70.64,70.67,70.61,70.66,13336.0,60.0142,60.0397,59.9887,60.0312,13336.0
2016-12-05 13:00:00,70.66,70.67,70.63,70.65,7256.0,60.0312,60.0397,60.0057,60.0227,7256.0
2016-12-05 13:05:00,70.66,70.67,70.57,70.57,23674.0,60.0312,60.0397,59.9547,59.9547,23674.0
2016-12-05 13:10:00,70.58,70.58,70.5,70.55,16428.0,59.9632,59.9632,59.8953,59.9378,16428.0
2016-12-05 13:15:00,70.55,70.6,70.52,70.52,11642.0,59.9378,59.9802,59.9123,59.9123,11642.0
2016-12-05 13:20:00,70.52,70.56,70.51,70.53,16760.0,59.9123,59.9462,59.9038,59.9208,16760.0
2016-12-05 13:25:00,70.54,70.54,70.38,70.41,5400.0,59.9293,59.9293,59.7933,59.8188,5400.0
2016-12-05 13:30:00,70.42,70.45,70.38,70.44,10607.0,59.8273,59.8528,59.7933,59.8443,10607.0
2016-12-05 13:35:00,70.45,70.45,70.38,70.42,16836.0,59.8528,59.8528,59.7933,59.8273,16836.0
2016-12-05 13:40:00,70.43,70.45,70.39,70.42,6327.0,59.8358,59.8528,59.8018,59.8273,6327.0
2016-12-05 13:45:00,70.4,70.43,70.37,70.4,10088.0,59.8103,59.8358,59.7848,59.8103,10088.0
2016-12-05 13:50:00,70.39,70.42,70.32,70.37,12420.0,59.8018,59.8273,59.7423,59.7848,12420.0
2016-12-05 13:55:00,70.38,70.46,70.36,70.45,11216.0,59.7933,59.8613,59.7763,59.8528,11216.0
2016-12-05 14:00:00,70.45,70.45,70.31,70.32,13646.0,59.8528,59.8528,59.7339,59.7423,13646.0
2016-12-05 14:05:00,70.31,70.31,70.22,70.22,29774.0,59.7339,59.7339,59.6574,59.6574,29774.0
2016-12-05 14:10:00,70.22,70.23,70.19,70.22,17591.0,59.6574,59.6659,59.6319,59.6574,17591.0
2016-12-05 14:15:00,70.21,70.26,70.19,70.23,11185.0,59.6489,59.6914,59.6319,59.6659,11185.0
2016-12-05 14:20:00,70.23,70.25,70.19,70.19,9497.0,59.6659,59.6829,59.6319,59.6319,9497.0
2016-12-05 14:25:00,70.19,70.23,70.15,70.2,17880.0,59.6319,59.6659,59.5979,59.6404,17880.0
2016-12-05 14:30:00,70.19,70.38,70.16,70.31,13464.0,59.6319,59.7933,59.6064,59.7339,13464.0
2016-12-05 14:35:00,70.3,70.36,70.25,70.36,5582.0,59.7254,59.7763,59.6829,59.7763,5582.0
2016-12-05 14:40:00,70.35,70.43,70.35,70.42,20454.0,59.7678,59.8358,59.7678,59.8273,20454.0
2016-12-05 14:45:00,70.42,70.45,70.4,70.44,15992.0,59.8273,59.8528,59.8103,59.8443,15992.0
2016-12-05 14:50:00,70.44,70.46,70.4,70.44,24829.0,59.8443,59.8613,59.8103,59.8443,24829.0
2016-12-05 14:55:00,70.45,70.47,70.41,70.45,23989.0,59.8528,59.8698,59.8188,59.8528,23989.0
2016-12-05 15:00:00,70.45,70.47,70.43,70.45,16038.0,59.8528,59.8698,59.8358,59.8528,16038.0
2016-12-05 15:05:00,70.45,70.49,70.44,70.44,20993.0,59.8528,59.8868,59.8443,59.8443,20993.0
2016-12-05 15:10:00,70.45,70.56,70.45,70.52,15890.0,59.8528,59.9462,59.8528,59.9123,15890.0
2016-12-05 15:15:00,70.52,70.6,70.49,70.58,19834.0,59.9123,59.9802,59.8868,59.9632,19834.0
2016-12-05 15:20:00,70.58,70.68,70.55,70.66,23375.0,59.9632,60.0482,59.9378,60.0312,23375.0
2016-12-05 15:25:00,70.65,70.71,70.65,70.71,29549.0,60.0227,60.0737,60.0227,60.0737,29549.0
2016-12-05 15:30:00,70.71,70.73,70.6,70.61,22098.0,60.0737,60.0907,59.9802,59.9887,22098.0
2016-12-05 15:35:00,70.6,70.6,70.51,70.54,26369.0,59.9802,59.9802,59.9038,59.9293,26369.0
2016-12-05 15:40:00,70.55,70.64,70.54,70.58,20683.0,59.9378,60.0142,59.9293,59.9632,20683.0
2016-12-05 15:45:00,70.57,70.6,70.54,70.55,25241.0,59.9547,59.9802,59.9293,59.9378,25241.0
2016-12-05 15:50:00,70.55,70.63,70.55,70.63,21132.0,59.9378,60.0057,59.9378,60.0057,21132.0
2016-12-05 15:55:00,70.63,70.7,70.57,70.61,74620.0,60.0057,60.0652,59.9547,59.9887,74620.0
2016-12-06 09:30:00,71.02,71.5,70.88,70.95,39479.0,60.3371,60.7449,60.2181,60.2776,39479.0
2016-12-06 09:35:00,71.03,71.09,70.71,70.78,24552.0,60.3456,60.3965,60.0737,60.1332,24552.0
2016-12-06 09:40:00,70.77,70.91,70.73,70.8,43393.0,60.1247,60.2436,60.0907,60.1501,43393.0
2016-12-06 09:45:00,70.8,70.89,70.73,70.79,16649.0,60.1501,60.2266,60.0907,60.1417,16649.0
2016-12-06 09:50:00,70.81,71.05,70.8,70.95,18928.0,60.1586,60.3625,60.1501,60.2776,18928.0
2016-12-06 09:55:00,70.98,70.98,70.83,70.95,16122.0,60.3031,60.3031,60.1756,60.2776,16122.0
2016-12-06 10:00:00,70.95,71.18,70.94,71.09,27404.0,60.2776,60.473,60.2691,60.3965,27404.0
2016-12-06 10:05:00,71.1,71.14,70.99,71.06,15605.0,60.405,60.439,60.3116,60.371,15605.0
2016-12-06 10:10:00,71.07,71.08,70.72,70.78,20237.0,60.3795,60.388,60.0822,60.1332,20237.0
2016-12-06 10:15:00,70.79,70.81,70.64,70.69,10552.0,60.1417,60.1586,60.0142,60.0567,10552.0
2016-12-06 10:20:00,70.68,70.77,70.68,70.76,11560.0,60.0482,60.1247,60.0482,60.1162,11560.0
2016-12-06 10:25:00,70.77,70.79,70.61,70.64,11141.0,60.1247,60.1417,59.9887,60.0142,11141.0
2016-12-06 10:30:00,70.64,70.75,70.61,70.75,10463.0,60.0142,60.1077,59.9887,60.1077,10463.0
2016-12-06 10:35:00,70.77,70.82,70.62,70.64,11534.0,60.1247,60.1671,59.9972,60.0142,11534.0
2016-12-06 10:40:00,70.66,70.74,70.57,70.57,11656.0,60.0312,60.0992,59.9547,59.9547,11656.0
2016-12-06 10:45:00,70.59,70.63,70.53,70.6,10990.0,59.9717,60.0057,59.9208,59.9802,10990.0
2016-12-06 10:50:00,70.61,70.73,70.61,70.69,85378.0,59.9887,60.0907,59.9887,60.0567,85378.0
2016-12-06 10:55:00,70.69,70.74,70.58,70.68,19735.0,60.0567,60.0992,59.9632,60.0482,19735.0
2016-12-06 11:00:00,70.67,70.69,70.51,70.52,8300.0,60.0397,60.0567,59.9038,59.9123,8300.0
2016-12-06 11:05:00,70.56,70.56,70.43,70.49,26025.0,59.9462,59.9462,59.8358,59.8868,26025.0
2016-12-06 11:10:00,70.48,70.57,70.45,70.51,14193.0,59.8783,59.9547,59.8528,59.9038,14193.0
2016-12-06 11:15:00,70.55,70.6,70.48,70.57,12941.0,59.9378,59.9802,59.8783,59.9547,12941.0
2016-12-06 11:20:00,70.56,70.57,70.45,70.52,49869.0,59.9462,59.9547,59.8528,59.9123,49869.0
2016-12-06 11:25:00,70.52,70.52,70.46,70.49,8082.0,59.9123,59.9123,59.8613,59.8868,8082.0
2016-12-06 11:30:00,70.5,70.51,70.35,70.35,11201.0,59.8953,59.9038,59.7678,59.7678,11201.0
2016-12-06 11:35:00,70.35,70.35,70.26,70.34,10125.0,59.7678,59.7678,59.6914,59.7593,10125.0
2016-12-06 11:40:00,70.35,70.45,70.34,70.43,7236.0,59.7678,59.8528,59.7593,59.8358,7236.0
2016-12-06 11:45:00,70.43,70.43,70.33,70.39,8593.0,59.8358,59.8358,59.7508,59.8018,8593.0
2016-12-06 11:50:00,70.37,70.44,70.37,70.41,4700.0,59.7848,59.8443,59.7848,59.8188,4700.0
2016-12-06 11:55:00,70.38,70.51,70.38,70.49,45674.0,59.7933,59.9038,59.7933,59.8868,45674.0
2016-12-06 12:00:00,70.49,70.5,70.42,70.48,42083.0,59.8868,59.8953,59.8273,59.8783,42083.0
2016-12-06 12:05:00,70.49,70.51,70.46,70.47,13900.0,59.8868,59.9038,59.8613,59.8698,13900.0
2016-12-06 12:10:00,70.48,70.5,70.47,70.49,7444.0,59.8783,59.8953,59.8698,59.8868,7444.0
2016-12-06 12:15:00,70.5,70.5,70.45,70.5,20576.0,59.8953,59.8953,59.8528,59.8953,20576.0
2016-12-06 12:20:00,70.5,70.62,70.48,70.58,16426.0,59.8953,59.9972,59.8783,59.9632,16426.0
2016-12-06 12:25:00,70.58,70.58,70.52,70.54,10700.0,59.9632,59.9632,59.9123,59.9293,10700.0
2016-12-06 12:30:00,70.57,70.57,70.54,70.54,4995.0,59.9547,59.9547,59.9293,59.9293,4995.0
2016-12-06 12:35:00,70.56,70.59,70.5,70.5,7197.0,59.9462,59.9717,59.8953,59.8953,7197.0
2016-12-06 12:40:00,70.49,70.5,70.47,70.47,7212.0,59.8868,59.8953,59.8698,59.8698,7212.0
2016-12-06 12:45:00,70.47,70.52,70.44,70.44,8565.0,59.8698,59.9123,59.8443,59.8443,8565.0
2016-12-06 12:50:00,70.44,70.47,70.41,70.44,8565.0,59.8443,59.8698,59.8188,59.8443,8565.0
2016-12-06 12:55:00,70.45,70.47,70.39,70.46,8605.0,59.8528,59.8698,59.8018,59.8613,8605.0
2016-12-06 13:00:00,70.44,70.51,70.43,70.47,6079.0,59.8443,59.9038,59.8358,59.8698,6079.0
2016-12-06 13:05:00,70.49,70.55,70.44,70.54,9062.0,59.8868,59.9378,59.8443,59.9293,9062.0
2016-12-06 13:10:00,70.53,70.58,70.47,70.49,11648.0,59.9208,59.9632,59.8698,59.8868,11648.0
2016-12-06 13:15:00,70.49,70.6,70.49,70.57,18892.0,59.8868,59.9802,59.8868,59.9547,18892.0
2016-12-06 13:20:00,70.57,70.57,70.49,70.5,7713.0,59.9547,59.9547,59.8868,59.8953,7713.0
2016-12-06 13:25:00,70.5,70.52,70.46,70.46,10799.0,59.8953,59.9123,59.8613,59.8613,10799.0
2016-12-06 13:30:00,70.47,70.51,70.46,70.49,7600.0,59.8698,59.9038,59.8613,59.8868,7600.0
2016-12-06 13:35:00,70.48,70.54,70.48,70.52,5543.0,59.8783,59.9293,59.8783,59.9123,5543.0
2016-12-06 13:40:00,70.53,70.62,70.52,70.58,24896.0,59.9208,59.9972,59.9123,59.9632,24896.0
2016-12-06 13:45:00,70.59,70.62,70.55,70.58,46145.0,59.9717,59.9972,59.9378,59.9632,46145.0
2016-12-06 13:50:00,70.59,70.64,70.59,70.63,10939.0,59.9717,60.0142,59.9717,60.0057,10939.0
2016-12-06 13:55:00,70.6,70.65,70.6,70.65,13772.0,59.9802,60.0227,59.9802,60.0227,13772.0
2016-12-06 14:00:00,70.65,70.8,70.64,70.79,34476.0,60.0227,60.1501,60.0142,60.1417,34476.0
2016-12-06 14:05:00,70.82,70.86,70.78,70.78,15213.0,60.1671,60.2011,60.1332,60.1332,15213.0
2016-12-06 14:10:00,70.79,70.88,70.79,70.87,9509.0,60.1417,60.2181,60.1417,60.2096,9509.0
2016-12-06 14:15:00,70.87,70.89,70.75,70.76,22272.0,60.2096,60.2266,60.1077,60.1162,22272.0
2016-12-06 14:20:00,70.76,70.79,70.74,70.77,21505.0,60.1162,60.1417,60.0992,60.1247,21505.0
2016-12-06 14:25:00,70.79,70.91,70.79,70.87,15455.0,60.1417,60.2436,60.1417,60.2096,15455.0
2016-12-06 14:30:00,70.86,70.9,70.86,70.89,10138.0,60.2011,60.2351,60.2011,60.2266,10138.0
2016-12-06 14:35:00,70.89,70.91,70.86,70.88,9421.0,60.2266,60.2436,60.2011,60.2181,9421.0
2016-12-06 14:40:00,70.89,70.91,70.87,70.91,9883.0,60.2266,60.2436,60.2096,60.2436,9883.0
2016-12-06 14:45:00,70.92,70.96,70.9,70.91,7807.0,60.2521,60.2861,60.2351,60.2436,7807.0
2016-12-06 14:50:00,70.92,70.93,70.88,70.91,10014.0,60.2521,60.2606,60.2181,60.2436,10014.0
2016-12-06 14:55:00,70.91,70.94,70.9,70.92,9599.0,60.2436,60.2691,60.2351,60.2521,9599.0
2016-12-06 15:00:00,70.92,70.96,70.89,70.9,14880.0,60.2521,60.2861,60.2266,60.2351,14880.0
2016-12-06 15:05:00,70.89,70.91,70.85,70.86,16135.0,60.2266,60.2436,60.1926,60.2011,16135.0
2016-12-06 15:10:00,70.85,70.85,70.68,70.7,16910.0,60.1926,60.1926,60.0482,60.0652,16910.0
2016-12-06 15:15:00,70.71,70.78,70.71,70.77,17757.0,60.0737,60.1332,60.0737,60.1247,17757.0
2016-12-06 15:20:00,70.77,70.81,70.72,70.81,16925.0,60.1247,60.1586,60.0822,60.1586,16925.0
2016-12-06 15:25:00,70.79,70.8,70.71,70.72,22054.0,60.1417,60.1501,60.0737,60.0822,22054.0
2016-12-06 15:30:00,70.74,70.83,70.73,70.83,24876.0,60.0992,60.1756,60.0907,60.1756,24876.0
2016-12-06 15:35:00,70.83,70.87,70.8,70.85,18710.0,60.1756,60.2096,60.1501,60.1926,18710.0
2016-12-06 15:40:00,70.87,70.91,70.84,70.84,26240.0,60.2096,60.2436,60.1841,60.1841,26240.0
2016-12-06 15:45:00,70.84,71.0,70.84,70.99,34907.0,60.1841,60.3201,60.1841,60.3116,34907.0
2016-12-06 15:50:00,70.99,71.03,70.93,71.02,54111.0,60.3116,60.3456,60.2606,60.3371,54111.0
2016-12-06 15:55:00,71.02,71.05,70.97,71.0,87308.0,60.3371,60.3625,60.2946,60.3201,87308.0
2016-12-07 09:30:00,70.98,71.29,70.52,70.8,28313.0,60.3031,60.5664,59.9123,60.1501,28313.0
2016-12-07 09:35:00,70.88,71.21,70.78,71.14,41648.0,60.2181,60.4985,60.1332,60.439,41648.0
2016-12-07 09:40:00,71.17,71.17,70.86,71.03,14076.0,60.4645,60.4645,60.2011,60.3456,14076.0
2016-12-07 09:45:00,71.06,71.09,70.87,70.96,17105.0,60.371,60.3965,60.2096,60.2861,17105.0
2016-12-07 09:50:00,70.93,70.98,70.83,70.84,12257.0,60.2606,60.3031,60.1756,60.1841,12257.0
2016-12-07 09:55:00,70.84,70.87,70.7,70.72,17363.0,60.1841,60.2096,60.0652,60.0822,17363.0
2016-12-07 10:00:00,70.73,70.8,70.69,70.75,9190.0,60.0907,60.1501,60.0567,60.1077,9190.0
2016-12-07 10:05:00,70.78,70.98,70.78,70.93,6900.0,60.1332,60.3031,60.1332,60.2606,6900.0
2016-12-07 10:10:00,70.96,71.03,70.89,71.02,8860.0,60.2861,60.3456,60.2266,60.3371,8860.0
2016-12-07 10:15:00,71.02,71.26,71.0,71.25,29100.0,60.3371,60.541,60.3201,60.5325,29100.0
2016-12-07 10:20:00,71.26,71.45,71.26,71.41,23175.0,60.541,60.7024,60.541,60.6684,23175.0
2016-12-07 10:25:00,71.42,71.43,71.21,71.25,13539.0,60.6769,60.6854,60.4985,60.5325,13539.0
2016-12-07 10:30:00,71.25,71.28,71.14,71.15,8050.0,60.5325,60.5579,60.439,60.4475,8050.0
2016-12-07 10:35:00,71.15,71.2,71.03,71.03,15184.0,60.4475,60.49,60.3456,60.3456,15184.0
2016-12-07 10:40:00,71.02,71.13,70.97,71.13,18262.0,60.3371,60.4305,60.2946,60.4305,18262.0
2016-12-07 10:45:00,71.13,71.21,71.13,71.21,34705.0,60.4305,60.4985,60.4305,60.4985,34705.0
2016-12-07 10:50:00,71.22,71.22,71.15,71.18,4800.0,60.507,60.507,60.4475,60.473,4800.0
2016-12-07 10:55:00,71.19,71.24,71.13,71.14,14403.0,60.4815,60.524,60.4305,60.439,14403.0
2016-12-07 11:00:00,71.14,71.16,71.09,71.09,17382.0,60.439,60.456,60.3965,60.3965,17382.0
2016-12-07 11:05:00,71.11,71.14,71.09,71.13,10868.0,60.4135,60.439,60.3965,60.4305,10868.0
2016-12-07 11:10:00,71.14,71.22,71.11,71.16,9800.0,60.439,60.507,60.4135,60.456,9800.0
2016-12-07 11:15:00,71.13,71.19,71.1,71.13,7008.0,60.4305,60.4815,60.405,60.4305,7008.0
2016-12-07 11:20:00,71.15,71.15,71.03,71.03,51042.0,60.4475,60.4475,60.3456,60.3456,51042.0
2016-12-07 11:25:00,71.03,71.09,71.03,71.08,11188.0,60.3456,60.3965,60.3456,60.388,11188.0
2016-12-07 11:30:00,71.08,71.19,71.06,71.16,7740.0,60.388,60.4815,60.371,60.456,7740.0
2016-12-07 11:35:00,71.15,71.23,71.15,71.19,190539.0,60.4475,60.5155,60.4475,60.4815,190539.0
2016-12-07 11:40:00,71.2,71.27,71.14,71.27,11262.0,60.49,60.5494,60.439,60.5494,11262.0
2016-12-07 11:45:00,71.27,71.31,71.24,71.27,11644.0,60.5494,60.5834,60.524,60.5494,11644.0
2016-12-07 11:50:00,71.25,71.27,71.23,71.25,6237.0,60.5325,60.5494,60.5155,60.5325,6237.0
2016-12-07 11:55:00,71.25,71.26,71.19,71.25,10610.0,60.5325,60.541,60.4815,60.5325,10610.0
2016-12-07 12:00:00,71.26,71.35,71.24,71.26,11316.0,60.541,60.6174,60.524,60.541,11316.0
2016-12-07 12:05:00,71.27,71.28,71.2,71.24,6283.0,60.5494,60.5579,60.49,60.524,6283.0
2016-12-07 12:10:00,71.25,71.26,71.06,71.06,18386.0,60.5325,60.541,60.371,60.371,18386.0
2016-12-07 12:15:00,71.07,71.17,71.07,71.17,5775.0,60.3795,60.4645,60.3795,60.4645,5775.0
2016-12-07 12:20:00,71.15,71.17,71.1,71.17,7339.0,60.4475,60.4645,60.405,60.4645,7339.0
2016-12-07 12:25:00,71.17,71.18,71.11,71.13,4700.0,60.4645,60.473,60.4135,60.4305,4700.0
2016-12-07 12:30:00,71.12,71.12,71.08,71.09,7175.0,60.422,60.422,60.388,60.3965,7175.0
2016-12-07 12:35:00,71.09,71.13,71.06,71.07,12863.0,60.3965,60.4305,60.371,60.3795,12863.0
2016-12-07 12:40:00,71.09,71.18,71.09,71.18,9460.0,60.3965,60.473,60.3965,60.473,9460.0
2016-12-07 12:45:00,71.17,71.2,71.11,71.2,13222.0,60.4645,60.49,60.4135,60.49,13222.0
2016-12-07 12:50:00,71.19,71.25,71.15,71.25,12611.0,60.4815,60.5325,60.4475,60.5325,12611.0
2016-12-07 12:55:00,71.25,71.46,71.24,71.42,19544.0,60.5325,60.7109,60.524,60.6769,19544.0
2016-12-07 13:00:00,71.43,71.66,71.43,71.62,16574.0,60.6854,60.8808,60.6854,60.8468,16574.0
2016-12-07 13:05:00,71.59,71.77,71.59,71.65,21840.0,60.8213,60.9742,60.8213,60.8723,21840.0
2016-12-07 13:10:00,71.65,71.68,71.59,71.61,5890.0,60.8723,60.8978,60.8213,60.8383,5890.0
2016-12-07 13:15:00,71.61,71.62,71.57,71.58,5239.0,60.8383,60.8468,60.8043,60.8128,5239.0
2016-12-07 13:20:00,71.59,71.82,71.59,71.65,13873.0,60.8213,61.0167,60.8213,60.8723,13873.0
2016-12-07 13:25:00,71.63,71.63,71.55,71.59,7947.0,60.8553,60.8553,60.7873,60.8213,7947.0
2016-12-07 13:30:00,71.58,71.59,71.54,71.56,12558.0,60.8128,60.8213,60.7788,60.7958,12558.0
2016-12-07 13:35:00,71.59,71.76,71.59,71.69,13744.0,60.8213,60.9657,60.8213,60.9063,13744.0
2016-12-07 13:40:00,71.69,71.72,71.6,71.61,10352.0,60.9063,60.9318,60.8298,60.8383,10352.0
2016-12-07 13:45:00,71.6,71.7,71.6,71.67,11700.0,60.8298,60.9148,60.8298,60.8893,11700.0
2016-12-07 13:50:00,71.69,71.76,71.58,71.75,16613.0,60.9063,60.9657,60.8128,60.9572,16613.0
2016-12-07 13:55:00,71.75,71.76,71.66,71.72,10539.0,60.9572,60.9657,60.8808,60.9318,10539.0
2016-12-07 14:00:00,71.73,71.74,71.64,71.7,6828.0,60.9403,60.9488,60.8638,60.9148,6828.0
2016-12-07 14:05:00,71.7,71.75,71.65,71.75,15185.0,60.9148,60.9572,60.8723,60.9572,15185.0
2016-12-07 14:10:00,71.75,71.95,71.75,71.93,106997.0,60.9572,61.1272,60.9572,61.1102,106997.0
2016-12-07 14:15:00,71.96,72.3,71.95,72.24,65861.0,61.1357,61.4245,61.1272,61.3735,65861.0
2016-12-07 14:20:00,72.27,72.33,72.16,72.24,24951.0,61.399,61.45,61.3056,61.3735,24951.0
2016-12-07 14:25:00,72.25,72.28,72.19,72.27,46446.0,61.382,61.4075,61.3311,61.399,46446.0
2016-12-07 14:30:00,72.26,72.32,72.25,72.29,29234.0,61.3905,61.4415,61.382,61.416,29234.0
2016-12-07 14:35:00,72.29,72.34,72.24,72.34,37487.0,61.416,61.4585,61.3735,61.4585,37487.0
2016-12-07 14:40:00,72.33,72.39,72.31,72.38,25941.0,61.45,61.501,61.433,61.4925,25941.0
2016-12-07 14:45:00,72.37,72.39,72.32,72.33,23428.0,61.484,61.501,61.4415,61.45,23428.0
2016-12-07 14:50:00,72.33,72.37,72.32,72.36,24647.0,61.45,61.484,61.4415,61.4755,24647.0
2016-12-07 14:55:00,72.35,72.51,72.35,72.51,34772.0,61.467,61.6029,61.467,61.6029,34772.0
2016-12-07 15:00:00,72.5,72.52,72.43,72.46,88381.0,61.5944,61.6114,61.535,61.5604,88381.0
2016-12-07 15:05:00,72.47,72.65,72.47,72.6,34249.0,61.5689,61.7219,61.5689,61.6794,34249.0
2016-12-07 15:10:00,72.6,72.62,72.56,72.61,24061.0,61.6794,61.6964,61.6454,61.6879,24061.0
2016-12-07 15:15:00,72.63,72.71,72.62,72.71,32075.0,61.7049,61.7728,61.6964,61.7728,32075.0
2016-12-07 15:20:00,72.7,72.86,72.68,72.8,36545.0,61.7643,61.9003,61.7474,61.8493,36545.0
2016-12-07 15:25:00,72.8,72.9,72.79,72.89,25474.0,61.8493,61.9343,61.8408,61.9258,25474.0
2016-12-07 15:30:00,72.88,72.89,72.75,72.82,32317.0,61.9173,61.9258,61.8068,61.8663,32317.0
2016-12-07 15:35:00,72.79,72.94,72.78,72.9,54944.0,61.8408,61.9682,61.8323,61.9343,54944.0
2016-12-07 15:40:00,72.9,72.9,72.81,72.83,36863.0,61.9343,61.9343,61.8578,61.8748,36863.0
2016-12-07 15:45:00,72.83,72.84,72.68,72.7,51784.0,61.8748,61.8833,61.7474,61.7643,51784.0
2016-12-07 15:50:00,72.71,72.79,72.69,72.77,75484.0,61.7728,61.8408,61.7559,61.8238,75484.0
2016-12-07 15:55:00,72.77,72.96,72.77,72.94,208797.0,61.8238,61.9852,61.8238,61.9682,208797.0
2016-12-08 09:30:00,72.99,73.13,72.75,73.07,34617.0,62.0107,62.1297,61.8068,62.0787,34617.0
2016-12-08 09:35:00,73.14,73.48,73.05,73.48,18377.0,62.1382,62.427,62.0617,62.427,18377.0
2016-12-08 09:40:00,73.45,73.51,73.11,73.38,19246.0,62.4015,62.4525,62.1127,62.3421,19246.0
2016-12-08 09:45:00,73.37,73.41,73.18,73.29,31612.0,62.3336,62.3675,62.1721,62.2656,31612.0
2016-12-08 09:50:00,73.3,73.49,73.3,73.39,17381.0,62.2741,62.4355,62.2741,62.3506,17381.0
2016-12-08 09:55:00,73.36,73.44,73.22,73.29,33238.0,62.3251,62.393,62.2061,62.2656,33238.0
2016-12-08 10:00:00,73.28,73.39,73.19,73.27,20367.0,62.2571,62.3506,62.1806,62.2486,20367.0
2016-12-08 10:05:00,73.29,73.55,73.29,73.52,15776.0,62.2656,62.4865,62.2656,62.461,15776.0
2016-12-08 10:10:00,73.5,73.5,73.31,73.31,57391.0,62.444,62.444,62.2826,62.2826,57391.0
2016-12-08 10:15:00,73.33,73.46,73.32,73.32,21800.0,62.2996,62.41,62.2911,62.2911,21800.0
2016-12-08 10:20:00,73.34,73.37,73.25,73.37,11930.0,62.3081,62.3336,62.2316,62.3336,11930.0
2016-12-08 10:25:00,73.37,73.44,73.28,73.37,7380.0,62.3336,62.393,62.2571,62.3336,7380.0
2016-12-08 10:30:00,73.37,73.45,73.34,73.35,7486.0,62.3336,62.4015,62.3081,62.3166,7486.0
2016-12-08 10:35:00,73.34,73.37,73.14,73.16,13000.0,62.3081,62.3336,62.1382,62.1552,13000.0
2016-12-08 10:40:00,73.15,73.34,73.15,73.3,13492.0,62.1467,62.3081,62.1467,62.2741,13492.0
2016-12-08 10:45:00,73.32,73.37,73.21,73.31,9000.0,62.2911,62.3336,62.1976,62.2826,9000.0
2016-12-08 10:50:00,73.31,73.39,73.2,73.31,19555.0,62.2826,62.3506,62.1891,62.2826,19555.0
2016-12-08 10:55:00,73.32,73.46,73.31,73.46,5240.0,62.2911,62.41,62.2826,62.41,5240.0
2016-12-08 11:00:00,73.46,73.56,73.44,73.55,13230.0,62.41,62.495,62.393,62.4865,13230.0
2016-12-08 11:05:00,73.56,73.66,73.52,73.62,13065.0,62.495,62.5799,62.461,62.546,13065.0
2016-12-08 11:10:00,73.58,73.67,73.57,73.65,11424.0,62.512,62.5884,62.5035,62.5714,11424.0
2016-12-08 11:15:00,73.67,73.68,73.56,73.62,10471.0,62.5884,62.5969,62.495,62.546,10471.0
2016-12-08 11:20:00,73.63,73.8,73.63,73.74,11986.0,62.5545,62.6989,62.5545,62.6479,11986.0
2016-12-08 11:25:00,73.75,73.76,73.68,73.72,38150.0,62.6564,62.6649,62.5969,62.6309,38150.0
2016-12-08 11:30:00,73.71,73.76,73.7,73.7,11080.0,62.6224,62.6649,62.6139,62.6139,11080.0
2016-12-08 11:35:00,73.7,73.7,73.51,73.56,8750.0,62.6139,62.6139,62.4525,62.495,8750.0
2016-12-08 11:40:00,73.54,73.59,73.5,73.57,5906.0,62.478,62.5205,62.444,62.5035,5906.0
2016-12-08 11:45:00,73.57,73.67,73.54,73.64,6887.0,62.5035,62.5884,62.478,62.5629,6887.0
2016-12-08 11:50:00,73.63,73.63,73.48,73.48,5266.0,62.5545,62.5545,62.427,62.427,5266.0
2016-12-08 11:55:00,73.46,73.55,73.43,73.53,7704.0,62.41,62.4865,62.3845,62.4695,7704.0
2016-12-08 12:00:00,73.56,73.66,73.52,73.57,6945.0,62.495,62.5799,62.461,62.5035,6945.0
2016-12-08 12:05:00,73.59,73.61,73.5,73.55,8387.0,62.5205,62.5375,62.444,62.4865,8387.0
2016-12-08 12:10:00,73.6,73.62,73.47,73.47,4992.0,62.529,62.546,62.4185,62.4185,4992.0
2016-12-08 12:15:00,73.51,73.56,73.48,73.55,6586.0,62.4525,62.495,62.427,62.4865,6586.0
2016-12-08 12:20:00,73.5,73.76,73.48,73.75,16083.0,62.444,62.6649,62.427,62.6564,16083.0
2016-12-08 12:25:00,73.75,73.87,73.72,73.85,24461.0,62.6564,62.7584,62.6309,62.7414,24461.0
2016-12-08 12:30:00,73.83,73.94,73.83,73.9,14162.0,62.7244,62.8178,62.7244,62.7838,14162.0
2016-12-08 12:35:00,73.91,73.93,73.83,73.87,6647.0,62.7923,62.8093,62.7244,62.7584,6647.0
2016-12-08 12:40:00,73.87,73.96,73.84,73.9,13783.0,62.7584,62.8348,62.7329,62.7838,13783.0
2016-12-08 12:45:00,73.9,74.0,73.89,73.97,23607.0,62.7838,62.8688,62.7753,62.8433,23607.0
2016-12-08 12:50:00,73.95,73.95,73.83,73.83,7010.0,62.8263,62.8263,62.7244,62.7244,7010.0
2016-12-08 12:55:00,73.84,73.97,73.83,73.92,28114.0,62.7329,62.8433,62.7244,62.8008,28114.0
2016-12-08 13:00:00,73.93,73.93,73.79,73.79,10891.0,62.8093,62.8093,62.6904,62.6904,10891.0
2016-12-08 13:05:00,73.76,73.85,73.76,73.83,9005.0,62.6649,62.7414,62.6649,62.7244,9005.0
2016-12-08 13:10:00,73.81,73.86,73.8,73.85,12329.0,62.7074,62.7499,62.6989,62.7414,12329.0
2016-12-08 13:15:00,73.88,73.93,73.88,73.92,18877.0,62.7668,62.8093,62.7668,62.8008,18877.0
2016-12-08 13:20:00,73.92,73.93,73.9,73.92,9557.0,62.8008,62.8093,62.7838,62.8008,9557.0
2016-12-08 13:25:00,73.93,73.95,73.9,73.9,11073.0,62.8093,62.8263,62.7838,62.7838,11073.0
2016-12-08 13:30:00,73.9,73.98,73.8,73.95,11150.0,62.7838,62.8518,62.6989,62.8263,11150.0
2016-12-08 13:35:00,73.97,74.03,73.95,74.03,71377.0,62.8433,62.8943,62.8263,62.8943,71377.0
2016-12-08 13:40:00,74.05,74.05,73.99,74.02,20629.0,62.9113,62.9113,62.8603,62.8858,20629.0
2016-12-08 13:45:00,74.03,74.09,74.02,74.06,15533.0,62.8943,62.9453,62.8858,62.9198,15533.0
2016-12-08 13:50:00,74.06,74.11,74.04,74.06,8822.0,62.9198,62.9623,62.9028,62.9198,8822.0
2016-12-08 13:55:00,74.07,74.22,74.07,74.21,49958.0,62.9283,63.0557,62.9283,63.0472,49958.0
2016-12-08 14:00:00,74.21,74.25,74.2,74.2,31641.0,63.0472,63.0812,63.0387,63.0387,31641.0
2016-12-08 14:05:00,74.21,74.24,74.2,74.22,21693.0,63.0472,63.0727,63.0387,63.0557,21693.0
2016-12-08 14:10:00,74.2,74.22,74.16,74.22,14111.0,63.0387,63.0557,63.0047,63.0557,14111.0
2016-12-08 14:15:00,74.22,74.23,73.97,73.98,17469.0,63.0557,63.0642,62.8433,62.8518,17469.0
2016-12-08 14:20:00,73.96,73.98,73.78,73.78,15139.0,62.8348,62.8518,62.6819,62.6819,15139.0
2016-12-08 14:25:00,73.78,73.95,73.77,73.94,11739.0,62.6819,62.8263,62.6734,62.8178,11739.0
2016-12-08 14:30:00,73.95,73.95,73.85,73.85,15169.0,62.8263,62.8263,62.7414,62.7414,15169.0
2016-12-08 14:35:00,73.86,73.86,73.64,73.75,19119.0,62.7499,62.7499,62.5629,62.6564,19119.0
2016-12-08 14:40:00,73.71,73.78,73.69,73.75,14362.0,62.6224,62.6819,62.6054,62.6564,14362.0
2016-12-08 14:45:00,73.7,73.77,73.64,73.67,19744.0,62.6139,62.6734,62.5629,62.5884,19744.0
2016-12-08 14:50:00,73.67,73.75,73.62,73.7,24058.0,62.5884,62.6564,62.546,62.6139,24058.0
2016-12-08 14:55:00,73.72,73.79,73.71,73.72,18771.0,62.6309,62.6904,62.6224,62.6309,18771.0
2016-12-08 15:00:00,73.73,73.78,73.68,73.78,25999.0,62.6394,62.6819,62.5969,62.6819,25999.0
2016-12-08 15:05:00,73.76,73.83,73.72,73.81,22172.0,62.6649,62.7244,62.6309,62.7074,22172.0
2016-12-08 15:10:00,73.82,73.9,73.8,73.85,16237.0,62.7159,62.7838,62.6989,62.7414,16237.0
2016-12-08 15:15:00,73.84,73.92,73.78,73.86,23286.0,62.7329,62.8008,62.6819,62.7499,23286.0
2016-12-08 15:20:00,73.85,73.88,73.8,73.88,17434.0,62.7414,62.7668,62.6989,62.7668,17434.0
2016-12-08 15:25:00,73.86,73.91,73.82,73.82,22623.0,62.7499,62.7923,62.7159,62.7159,22623.0
2016-12-08 15:30:00,73.83,73.89,73.82,73.84,38554.0,62.7244,62.7753,62.7159,62.7329,38554.0
2016-12-08 15:35:00,73.84,73.91,73.83,73.89,36639.0,62.7329,62.7923,62.7244,62.7753,36639.0
2016-12-08 15:40:00,73.9,73.95,73.84,73.94,31722.0,62.7838,62.8263,62.7329,62.8178,31722.0
2016-12-08 15:45:00,73.95,73.96,73.83,73.84,44529.0,62.8263,62.8348,62.7244,62.7329,44529.0
2016-12-08 15:50:00,73.83,73.93,73.83,73.91,58934.0,62.7244,62.8093,62.7244,62.7923,58934.0
2016-12-08 15:55:00,73.9,73.92,73.85,73.89,103544.0,62.7838,62.8008,62.7414,62.7753,103544.0
2016-12-09 09:30:00,74.54,74.82,74.04,74.51,71328.0,63.3276,63.5655,62.9028,63.3021,71328.0
2016-12-09 09:35:00,74.49,74.59,74.44,74.48,19165.0,63.2851,63.37,63.2426,63.2766,19165.0
2016-12-09 09:40:00,74.46,74.54,74.08,74.1,42876.0,63.2596,63.3276,62.9368,62.9538,42876.0
2016-12-09 09:45:00,74.11,74.13,73.9,73.91,27881.0,62.9623,62.9792,62.7838,62.7923,27881.0
2016-12-09 09:50:00,73.89,73.95,73.79,73.9,44648.0,62.7753,62.8263,62.6904,62.7838,44648.0
2016-12-09 09:55:00,73.9,73.94,73.64,73.69,27981.0,62.7838,62.8178,62.5629,62.6054,27981.0
2016-12-09 10:00:00,73.68,73.71,73.36,73.36,47388.0,62.5969,62.6224,62.3251,62.3251,47388.0
2016-12-09 10:05:00,73.35,73.37,73.02,73.05,48638.0,62.3166,62.3336,62.0362,62.0617,48638.0
2016-12-09 10:10:00,73.02,73.25,73.01,73.08,22349.0,62.0362,62.2316,62.0277,62.0872,22349.0
2016-12-09 10:15:00,73.06,73.11,72.77,72.84,46420.0,62.0702,62.1127,61.8238,61.8833,46420.0
2016-12-09 10:20:00,72.84,73.09,72.79,73.06,24885.0,61.8833,62.0957,61.8408,62.0702,24885.0
2016-12-09 10:25:00,73.04,73.23,72.97,72.97,23095.0,62.0532,62.2146,61.9937,61.9937,23095.0
2016-12-09 10:30:00,72.94,73.05,72.89,73.04,13657.0,61.9682,62.0617,61.9258,62.0532,13657.0
2016-12-09 10:35:00,73.06,73.17,73.04,73.17,18934.0,62.0702,62.1636,62.0532,62.1636,18934.0
2016-12-09 10:40:00,73.18,73.26,73.1,73.18,13099.0,62.1721,62.2401,62.1042,62.1721,13099.0
2016-12-09 10:45:00,73.2,73.24,73.15,73.17,12454.0,62.1891,62.2231,62.1467,62.1636,12454.0
2016-12-09 10:50:00,73.18,73.18,73.05,73.06,23937.0,62.1721,62.1721,62.0617,62.0702,23937.0
2016-12-09 10:55:00,73.08,73.11,72.96,72.97,28839.0,62.0872,62.1127,61.9852,61.9937,28839.0
2016-12-09 11:00:00,72.97,73.05,72.93,72.93,30912.0,61.9937,62.0617,61.9597,61.9597,30912.0
2016-12-09 11:05:00,72.94,72.98,72.92,72.94,15222.0,61.9682,62.0022,61.9513,61.9682,15222.0
2016-12-09 11:10:00,72.94,73.02,72.93,72.95,15680.0,61.9682,62.0362,61.9597,61.9767,15680.0
2016-12-09 11:15:00,72.95,73.02,72.91,72.99,12406.0,61.9767,62.0362,61.9428,62.0107,12406.0
2016-12-09 11:20:00,73.0,73.09,72.97,72.97,9700.0,62.0192,62.0957,61.9937,61.9937,9700.0
2016-12-09 11:25:00,72.98,72.99,72.8,72.86,19706.0,62.0022,62.0107,61.8493,61.9003,19706.0
2016-12-09 11:30:00,72.84,72.86,72.76,72.81,12969.0,61.8833,61.9003,61.8153,61.8578,12969.0
2016-12-09 11:35:00,72.81,72.91,72.8,72.88,10356.0,61.8578,61.9428,61.8493,61.9173,10356.0
2016-12-09 11:40:00,72.88,72.9,72.71,72.77,23136.0,61.9173,61.9343,61.7728,61.8238,23136.0
2016-12-09 11:45:00,72.76,72.88,72.76,72.8,19292.0,61.8153,61.9173,61.8153,61.8493,19292.0
2016-12-09 11:50:00,72.8,72.87,72.8,72.82,8989.0,61.8493,61.9088,61.8493,61.8663,8989.0
2016-12-09 11:55:00,72.83,72.85,72.71,72.75,8935.0,61.8748,61.8918,61.7728,61.8068,8935.0
2016-12-09 12:00:00,72.75,72.77,72.66,72.67,12448.0,61.8068,61.8238,61.7304,61.7389,12448.0
2016-12-09 12:05:00,72.66,72.69,72.57,72.62,14539.0,61.7304,61.7559,61.6539,61.6964,14539.0
2016-12-09 12:10:00,72.62,72.66,72.57,72.59,13219.0,61.6964,61.7304,61.6539,61.6709,13219.0
2016-12-09 12:15:00,72.6,72.61,72.56,72.6,10304.0,61.6794,61.6879,61.6454,61.6794,10304.0
2016-12-09 12:20:00,72.6,72.61,72.51,72.53,11168.0,61.6794,61.6879,61.6029,61.6199,11168.0
2016-12-09 12:25:00,72.53,72.63,72.49,72.63,23772.0,61.6199,61.7049,61.5859,61.7049,23772.0
2016-12-09 12:30:00,72.64,72.78,72.62,72.78,9551.0,61.7134,61.8323,61.6964,61.8323,9551.0
2016-12-09 12:35:00,72.76,72.81,72.71,72.78,8645.0,61.8153,61.8578,61.7728,61.8323,8645.0
2016-12-09 12:40:00,72.81,72.81,72.7,72.71,6587.0,61.8578,61.8578,61.7643,61.7728,6587.0
2016-12-09 12:45:00,72.73,72.85,72.73,72.85,7982.0,61.7898,61.8918,61.7898,61.8918,7982.0
2016-12-09 12:50:00,72.87,72.98,72.87,72.93,6961.0,61.9088,62.0022,61.9088,61.9597,6961.0
2016-12-09 12:55:00,72.93,72.97,72.91,72.97,15282.0,61.9597,61.9937,61.9428,61.9937,15282.0
2016-12-09 13:00:00,72.97,73.02,72.96,73.0,19421.0,61.9937,62.0362,61.9852,62.0192,19421.0
2016-12-09 13:05:00,73.02,73.04,72.98,73.02,6725.0,62.0362,62.0532,62.0022,62.0362,6725.0
2016-12-09 13:10:00,73.03,73.14,73.03,73.08,9696.0,62.0447,62.1382,62.0447,62.0872,9696.0
2016-12-09 13:15:00,73.09,73.11,73.04,73.06,8246.0,62.0957,62.1127,62.0532,62.0702,8246.0
2016-12-09 13:20:00,73.06,73.06,72.99,73.02,8957.0,62.0702,62.0702,62.0107,62.0362,8957.0
2016-12-09 13:25:00,73.01,73.03,72.99,73.01,8368.0,62.0277,62.0447,62.0107,62.0277,8368.0
2016-12-09 13:30:00,73.02,73.02,72.9,72.93,16324.0,62.0362,62.0362,61.9343,61.9597,16324.0
2016-12-09 13:35:00,72.92,72.94,72.89,72.91,10496.0,61.9513,61.9682,61.9258,61.9428,10496.0
2016-12-09 13:40:00,72.91,72.95,72.88,72.92,8771.0,61.9428,61.9767,61.9173,61.9513,8771.0
2016-12-09 13:45:00,72.92,73.0,72.91,72.96,10076.0,61.9513,62.0192,61.9428,61.9852,10076.0
2016-12-09 13:50:00,72.95,73.01,72.95,72.97,12200.0,61.9767,62.0277,61.9767,61.9937,12200.0
2016-12-09 13:55:00,72.97,73.03,72.94,73.03,16143.0,61.9937,62.0447,61.9682,62.0447,16143.0
2016-12-09 14:00:00,73.03,73.09,73.02,73.08,10001.0,62.0447,62.0957,62.0362,62.0872,10001.0
2016-12-09 14:05:00,73.08,73.13,73.04,73.12,11959.0,62.0872,62.1297,62.0532,62.1212,11959.0
2016-12-09 14:10:00,73.12,73.13,73.02,73.02,11143.0,62.1212,62.1297,62.0362,62.0362,11143.0
2016-12-09 14:15:00,73.03,73.06,72.96,72.96,10922.0,62.0447,62.0702,61.9852,61.9852,10922.0
2016-12-09 14:20:00,72.95,73.04,72.91,73.03,10927.0,61.9767,62.0532,61.9428,62.0447,10927.0
2016-12-09 14:25:00,73.03,73.06,72.98,72.98,8415.0,62.0447,62.0702,62.0022,62.0022,8415.0
2016-12-09 14:30:00,72.96,73.04,72.96,73.04,8766.0,61.9852,62.0532,61.9852,62.0532,8766.0
2016-12-09 14:35:00,73.04,73.06,73.01,73.04,10286.0,62.0532,62.0702,62.0277,62.0532,10286.0
2016-12-09 14:40:00,73.03,73.05,73.02,73.04,28963.0,62.0447,62.0617,62.0362,62.0532,28963.0
2016-12-09 14:45:00,73.04,73.06,72.97,73.01,15033.0,62.0532,62.0702,61.9937,62.0277,15033.0
2016-12-09 14:50:00,73.02,73.03,72.99,73.0,10059.0,62.0362,62.0447,62.0107,62.0192,10059.0
2016-12-09 14:55:00,73.0,73.12,73.0,73.08,20721.0,62.0192,62.1212,62.0192,62.0872,20721.0
2016-12-09 15:00:00,73.08,73.09,73.05,73.06,14852.0,62.0872,62.0957,62.0617,62.0702,14852.0
2016-12-09 15:05:00,73.07,73.11,73.05,73.06,18628.0,62.0787,62.1127,62.0617,62.0702,18628.0
2016-12-09 15:10:00,73.07,73.09,73.05,73.09,10715.0,62.0787,62.0957,62.0617,62.0957,10715.0
2016-12-09 15:15:00,73.08,73.15,73.06,73.06,26718.0,62.0872,62.1467,62.0702,62.0702,26718.0
2016-12-09 15:20:00,73.06,73.08,73.02,73.03,23467.0,62.0702,62.0872,62.0362,62.0447,23467.0
2016-12-09 15:25:00,73.05,73.07,73.03,73.06,9286.0,62.0617,62.0787,62.0447,62.0702,9286.0
2016-12-09 15:30:00,73.06,73.1,73.03,73.06,25289.0,62.0702,62.1042,62.0447,62.0702,25289.0
2016-12-09 15:35:00,73.06,73.06,73.03,73.03,17707.0,62.0702,62.0702,62.0447,62.0447,17707.0
2016-12-09 15:40:00,73.03,73.04,73.01,73.02,27613.0,62.0447,62.0532,62.0277,62.0362,27613.0
2016-12-09 15:45:00,73.02,73.09,73.0,73.02,38420.0,62.0362,62.0957,62.0192,62.0362,38420.0
2016-12-09 15:50:00,73.01,73.1,73.01,73.09,59956.0,62.0277,62.1042,62.0277,62.0957,59956.0
2016-12-09 15:55:00,73.08,73.14,73.05,73.14,132475.0,62.0872,62.1382,62.0617,62.1382,132475.0
2016-12-12 09:30:00,72.85,73.04,72.51,72.74,24285.0,61.8918,62.0532,61.6029,61.7983,24285.0
2016-12-12 09:35:00,72.7,72.79,72.53,72.61,32564.0,61.7643,61.8408,61.6199,61.6879,32564.0
2016-12-12 09:40:00,72.66,72.76,72.53,72.73,17045.0,61.7304,61.8153,61.6199,61.7898,17045.0
2016-12-12 09:45:00,72.79,73.05,72.76,73.04,10722.0,61.8408,62.0617,61.8153,62.0532,10722.0
2016-12-12 09:50:00,73.05,73.1,72.99,73.05,8334.0,62.0617,62.1042,62.0107,62.0617,8334.0
2016-12-12 09:55:00,73.07,73.13,73.02,73.13,7287.0,62.0787,62.1297,62.0362,62.1297,7287.0
2016-12-12 10:00:00,73.12,73.26,73.07,73.2,15443.0,62.1212,62.2401,62.0787,62.1891,15443.0
2016-12-12 10:05:00,73.14,73.14,72.99,73.01,13550.0,62.1382,62.1382,62.0107,62.0277,13550.0
2016-12-12 10:10:00,73.03,73.03,72.81,72.87,10195.0,62.0447,62.0447,61.8578,61.9088,10195.0
2016-12-12 10:15:00,72.91,72.91,72.67,72.67,3900.0,61.9428,61.9428,61.7389,61.7389,3900.0
2016-12-12 10:20:00,72.68,72.92,72.68,72.8,8771.0,61.7474,61.9513,61.7474,61.8493,8771.0
2016-12-12 10:25:00,72.78,72.82,72.61,72.67,12587.0,61.8323,61.8663,61.6879,61.7389,12587.0
2016-12-12 10:30:00,72.69,72.8,72.65,72.65,19841.0,61.7559,61.8493,61.7219,61.7219,19841.0
2016-12-12 10:35:00,72.7,72.87,72.7,72.84,25420.0,61.7643,61.9088,61.7643,61.8833,25420.0
2016-12-12 10:40:00,72.84,72.92,72.82,72.84,14561.0,61.8833,61.9513,61.8663,61.8833,14561.0
2016-12-12 10:45:00,72.85,72.93,72.68,72.68,18830.0,61.8918,61.9597,61.7474,61.7474,18830.0
2016-12-12 10:50:00,72.71,72.84,72.71,72.73,10376.0,61.7728,61.8833,61.7728,61.7898,10376.0
2016-12-12 10:55:00,72.76,72.88,72.76,72.88,4373.0,61.8153,61.9173,61.8153,61.9173,4373.0
2016-12-12 11:00:00,72.89,72.89,72.82,72.84,22407.0,61.9258,61.9258,61.8663,61.8833,22407.0
2016-12-12 11:05:00,72.84,72.86,72.82,72.85,10537.0,61.8833,61.9003,61.8663,61.8918,10537.0
2016-12-12 11:10:00,72.86,72.87,72.8,72.82,8267.0,61.9003,61.9088,61.8493,61.8663,8267.0
2016-12-12 11:15:00,72.81,72.82,72.75,72.78,10897.0,61.8578,61.8663,61.8068,61.8323,10897.0
2016-12-12 11:20:00,72.77,72.81,72.68,72.76,6452.0,61.8238,61.8578,61.7474,61.8153,6452.0
2016-12-12 11:25:00,72.76,72.77,72.7,72.74,4465.0,61.8153,61.8238,61.7643,61.7983,4465.0
2016-12-12 11:30:00,72.75,72.77,72.72,72.76,7953.0,61.8068,61.8238,61.7813,61.8153,7953.0
2016-12-12 11:35:00,72.77,72.79,72.64,72.65,8691.0,61.8238,61.8408,61.7134,61.7219,8691.0
2016-12-12 11:40:00,72.64,72.67,72.61,72.62,6286.0,61.7134,61.7389,61.6879,61.6964,6286.0
2016-12-12 11:45:00,72.6,72.6,72.51,72.55,11134.0,61.6794,61.6794,61.6029,61.6369,11134.0
2016-12-12 11:50:00,72.54,72.56,72.39,72.45,99484.0,61.6284,61.6454,61.501,61.552,99484.0
2016-12-12 11:55:00,72.43,72.43,72.33,72.37,35493.0,61.535,61.535,61.45,61.484,35493.0
2016-12-12 12:00:00,72.36,72.4,72.25,72.26,44515.0,61.4755,61.5095,61.382,61.3905,44515.0
2016-12-12 12:05:00,72.26,72.29,72.2,72.29,41728.0,61.3905,61.416,61.3396,61.416,41728.0
2016-12-12 12:10:00,72.29,72.38,72.25,72.38,27729.0,61.416,61.4925,61.382,61.4925,27729.0
2016-12-12 12:15:00,72.39,72.46,72.38,72.42,5621.0,61.501,61.5604,61.4925,61.5265,5621.0
2016-12-12 12:20:00,72.39,72.4,72.27,72.29,46927.0,61.501,61.5095,61.399,61.416,46927.0
2016-12-12 12:25:00,72.28,72.38,72.25,72.37,37273.0,61.4075,61.4925,61.382,61.484,37273.0
2016-12-12 12:30:00,72.39,72.39,72.3,72.3,32749.0,61.501,61.501,61.4245,61.4245,32749.0
2016-12-12 12:35:00,72.35,72.52,72.35,72.51,12240.0,61.467,61.6114,61.467,61.6029,12240.0
2016-12-12 12:40:00,72.51,72.52,72.48,72.5,10345.0,61.6029,61.6114,61.5774,61.5944,10345.0
2016-12-12 12:45:00,72.49,72.53,72.44,72.45,41805.0,61.5859,61.6199,61.5435,61.552,41805.0
2016-12-12 12:50:00,72.45,72.45,72.26,72.27,49920.0,61.552,61.552,61.3905,61.399,49920.0
2016-12-12 12:55:00,72.27,72.31,72.22,72.29,49798.0,61.399,61.433,61.3565,61.416,49798.0
2016-12-12 13:00:00,72.32,72.41,72.31,72.35,19011.0,61.4415,61.518,61.433,61.467,19011.0
2016-12-12 13:05:00,72.33,72.34,72.28,72.31,32050.0,61.45,61.4585,61.4075,61.433,32050.0
2016-12-12 13:10:00,72.31,72.39,72.28,72.36,37954.0,61.433,61.501,61.4075,61.4755,37954.0
2016-12-12 13:15:00,72.35,72.49,72.35,72.45,21700.0,61.467,61.5859,61.467,61.552,21700.0
2016-12-12 13:20:00,72.47,72.47,72.4,72.45,5271.0,61.5689,61.5689,61.5095,61.552,5271.0
2016-12-12 13:25:00,72.43,72.48,72.41,72.42,7500.0,61.535,61.5774,61.518,61.5265,7500.0
2016-12-12 13:30:00,72.43,72.44,72.32,72.35,5321.0,61.535,61.5435,61.4415,61.467,5321.0
2016-12-12 13:35:00,72.37,72.37,72.3,72.3,7150.0,61.484,61.484,61.4245,61.4245,7150.0
2016-12-12 13:40:00,72.33,72.41,72.32,72.39,12388.0,61.45,61.518,61.4415,61.501,12388.0
2016-12-12 13:45:00,72.38,72.4,72.3,72.3,25110.0,61.4925,61.5095,61.4245,61.4245,25110.0
2016-12-12 13:50:00,72.31,72.37,72.3,72.33,12601.0,61.433,61.484,61.4245,61.45,12601.0
2016-12-12 13:55:00,72.34,72.34,72.28,72.31,43682.0,61.4585,61.4585,61.4075,61.433,43682.0
2016-12-12 14:00:00,72.3,72.35,72.3,72.34,13809.0,61.4245,61.467,61.4245,61.4585,13809.0
2016-12-12 14:05:00,72.35,72.37,72.31,72.35,8108.0,61.467,61.484,61.433,61.467,8108.0
2016-12-12 14:10:00,72.36,72.38,72.32,72.36,15735.0,61.4755,61.4925,61.4415,61.4755,15735.0
2016-12-12 14:15:00,72.35,72.39,72.31,72.39,10245.0,61.467,61.501,61.433,61.501,10245.0
2016-12-12 14:20:00,72.39,72.41,72.38,72.38,5600.0,61.501,61.518,61.4925,61.4925,5600.0
2016-12-12 14:25:00,72.38,72.38,72.29,72.35,49528.0,61.4925,61.4925,61.416,61.467,49528.0
2016-12-12 14:30:00,72.35,72.48,72.34,72.45,37920.0,61.467,61.5774,61.4585,61.552,37920.0
2016-12-12 14:35:00,72.44,72.44,72.38,72.4,8424.0,61.5435,61.5435,61.4925,61.5095,8424.0
2016-12-12 14:40:00,72.4,72.44,72.36,72.42,4495.0,61.5095,61.5435,61.4755,61.5265,4495.0
2016-12-12 14:45:00,72.43,72.47,72.4,72.43,6022.0,61.535,61.5689,61.5095,61.535,6022.0
2016-12-12 14:50:00,72.42,72.42,72.37,72.41,3995.0,61.5265,61.5265,61.484,61.518,3995.0
2016-12-12 14:55:00,72.41,72.48,72.4,72.48,7462.0,61.518,61.5774,61.5095,61.5774,7462.0
2016-12-12 15:00:00,72.47,72.56,72.47,72.56,7716.0,61.5689,61.6454,61.5689,61.6454,7716.0
2016-12-12 15:05:00,72.56,72.62,72.52,72.61,15218.0,61.6454,61.6964,61.6114,61.6879,15218.0
2016-12-12 15:10:00,72.61,72.72,72.61,72.72,12802.0,61.6879,61.7813,61.6879,61.7813,12802.0
2016-12-12 15:15:00,72.72,72.73,72.68,72.7,11113.0,61.7813,61.7898,61.7474,61.7643,11113.0
2016-12-12 15:20:00,72.7,72.79,72.7,72.75,11971.0,61.7643,61.8408,61.7643,61.8068,11971.0
2016-12-12 15:25:00,72.75,72.78,72.71,72.71,15715.0,61.8068,61.8323,61.7728,61.7728,15715.0
2016-12-12 15:30:00,72.7,72.7,72.63,72.68,17169.0,61.7643,61.7643,61.7049,61.7474,17169.0
2016-12-12 15:35:00,72.69,72.77,72.68,72.75,16817.0,61.7559,61.8238,61.7474,61.8068,16817.0
2016-12-12 15:40:00,72.75,72.79,72.75,72.75,19095.0,61.8068,61.8408,61.8068,61.8068,19095.0
2016-12-12 15:45:00,72.76,72.84,72.74,72.83,24987.0,61.8153,61.8833,61.7983,61.8748,24987.0
2016-12-12 15:50:00,72.83,72.91,72.83,72.89,54637.0,61.8748,61.9428,61.8748,61.9258,54637.0
2016-12-12 15:55:00,72.88,72.91,72.82,72.9,135242.0,61.9173,61.9428,61.8663,61.9343,135242.0
2016-12-13 09:30:00,73.11,73.2,72.79,72.87,35842.0,62.1127,62.1891,61.8408,61.9088,35842.0
2016-12-13 09:35:00,72.87,73.1,72.81,73.07,59962.0,61.9088,62.1042,61.8578,62.0787,59962.0
2016-12-13 09:40:00,73.12,73.34,73.12,73.26,9020.0,62.1212,62.3081,62.1212,62.2401,9020.0
2016-12-13 09:45:00,73.32,73.44,73.25,73.44,9464.0,62.2911,62.393,62.2316,62.393,9464.0
2016-12-13 09:50:00,73.43,73.66,73.43,73.5,39598.0,62.3845,62.5799,62.3845,62.444,39598.0
2016-12-13 09:55:00,73.54,73.55,73.33,73.38,11038.0,62.478,62.4865,62.2996,62.3421,11038.0
2016-12-13 10:00:00,73.4,73.41,73.19,73.2,32396.0,62.3591,62.3675,62.1806,62.1891,32396.0
2016-12-13 10:05:00,73.2,73.24,73.05,73.18,17159.0,62.1891,62.2231,62.0617,62.1721,17159.0
2016-12-13 10:10:00,73.15,73.34,73.1,73.18,20990.0,62.1467,62.3081,62.1042,62.1721,20990.0
2016-12-13 10:15:00,73.17,73.23,73.13,73.16,12060.0,62.1636,62.2146,62.1297,62.1552,12060.0
2016-12-13 10:20:00,73.13,73.21,73.11,73.14,12415.0,62.1297,62.1976,62.1127,62.1382,12415.0
2016-12-13 10:25:00,73.12,73.3,73.12,73.16,68841.0,62.1212,62.2741,62.1212,62.1552,68841.0
2016-12-13 10:30:00,73.15,73.29,73.14,73.26,22503.0,62.1467,62.2656,62.1382,62.2401,22503.0
2016-12-13 10:35:00,73.23,73.23,73.09,73.22,19830.0,62.2146,62.2146,62.0957,62.2061,19830.0
2016-12-13 10:40:00,73.17,73.24,73.11,73.11,12448.0,62.1636,62.2231,62.1127,62.1127,12448.0
2016-12-13 10:45:00,73.08,73.12,73.03,73.09,16888.0,62.0872,62.1212,62.0447,62.0957,16888.0
2016-12-13 10:50:00,73.09,73.25,73.08,73.25,8463.0,62.0957,62.2316,62.0872,62.2316,8463.0
2016-12-13 10:55:00,73.25,73.36,73.25,73.34,13179.0,62.2316,62.3251,62.2316,62.3081,13179.0
2016-12-13 11:00:00,73.34,73.34,73.21,73.29,76686.0,62.3081,62.3081,62.1976,62.2656,76686.0
2016-12-13 11:05:00,73.28,73.36,73.27,73.34,8147.0,62.2571,62.3251,62.2486,62.3081,8147.0
2016-12-13 11:10:00,73.33,73.36,73.3,73.33,10175.0,62.2996,62.3251,62.2741,62.2996,10175.0
2016-12-13 11:15:00,73.31,73.32,73.19,73.26,44487.0,62.2826,62.2911,62.1806,62.2401,44487.0
2016-12-13 11:20:00,73.28,73.38,73.28,73.37,12279.0,62.2571,62.3421,62.2571,62.3336,12279.0
2016-12-13 11:25:00,73.39,73.44,73.32,73.32,16826.0,62.3506,62.393,62.2911,62.2911,16826.0
2016-12-13 11:30:00,73.3,73.35,73.18,73.18,17558.0,62.2741,62.3166,62.1721,62.1721,17558.0
2016-12-13 11:35:00,73.17,73.19,73.14,73.15,4305.0,62.1636,62.1806,62.1382,62.1467,4305.0
2016-12-13 11:40:00,73.16,73.21,73.12,73.12,11687.0,62.1552,62.1976,62.1212,62.1212,11687.0
2016-12-13 11:45:00,73.11,73.25,73.09,73.25,11036.0,62.1127,62.2316,62.0957,62.2316,11036.0
2016-12-13 11:50:00,73.26,73.33,73.23,73.25,11544.0,62.2401,62.2996,62.2146,62.2316,11544.0
2016-12-13 11:55:00,73.23,73.36,73.18,73.31,23641.0,62.2146,62.3251,62.1721,62.2826,23641.0
2016-12-13 12:00:00,73.33,73.4,73.31,73.33,14665.0,62.2996,62.3591,62.2826,62.2996,14665.0
2016-12-13 12:05:00,73.32,73.36,73.23,73.28,51645.0,62.2911,62.3251,62.2146,62.2571,51645.0
2016-12-13 12:10:00,73.3,73.4,73.3,73.39,16479.0,62.2741,62.3591,62.2741,62.3506,16479.0
2016-12-13 12:15:00,73.37,73.49,73.37,73.39,12373.0,62.3336,62.4355,62.3336,62.3506,12373.0
2016-12-13 12:20:00,73.39,73.4,73.33,73.34,5519.0,62.3506,62.3591,62.2996,62.3081,5519.0
2016-12-13 12:25:00,73.35,73.37,73.27,73.32,10252.0,62.3166,62.3336,62.2486,62.2911,10252.0
2016-12-13 12:30:00,73.32,73.37,73.31,73.34,2500.0,62.2911,62.3336,62.2826,62.3081,2500.0
2016-12-13 12:35:00,73.34,73.43,73.34,73.39,10864.0,62.3081,62.3845,62.3081,62.3506,10864.0
2016-12-13 12:40:00,73.37,73.49,73.37,73.49,6451.0,62.3336,62.4355,62.3336,62.4355,6451.0
2016-12-13 12:45:00,73.47,73.55,73.47,73.51,11145.0,62.4185,62.4865,62.4185,62.4525,11145.0
2016-12-13 12:50:00,73.5,73.53,73.46,73.49,9655.0,62.444,62.4695,62.41,62.4355,9655.0
2016-12-13 12:55:00,73.5,73.51,73.43,73.44,7382.0,62.444,62.4525,62.3845,62.393,7382.0
2016-12-13 13:00:00,73.44,73.48,73.4,73.46,35960.0,62.393,62.427,62.3591,62.41,35960.0
2016-12-13 13:05:00,73.43,73.47,73.38,73.38,4845.0,62.3845,62.4185,62.3421,62.3421,4845.0
2016-12-13 13:10:00,73.37,73.37,73.31,73.37,8917.0,62.3336,62.3336,62.2826,62.3336,8917.0
2016-12-13 13:15:00,73.37,73.56,73.37,73.56,17071.0,62.3336,62.495,62.3336,62.495,17071.0
2016-12-13 13:20:00,73.53,73.56,73.5,73.56,6688.0,62.4695,62.495,62.444,62.495,6688.0
2016-12-13 13:25:00,73.54,73.65,73.54,73.64,85561.0,62.478,62.5714,62.478,62.5629,85561.0
2016-12-13 13:30:00,73.65,73.71,73.62,73.71,11091.0,62.5714,62.6224,62.546,62.6224,11091.0
2016-12-13 13:35:00,73.71,73.73,73.67,73.7,8092.0,62.6224,62.6394,62.5884,62.6139,8092.0
2016-12-13 13:40:00,73.71,73.71,73.65,73.67,10260.0,62.6224,62.6224,62.5714,62.5884,10260.0
2016-12-13 13:45:00,73.64,73.66,73.6,73.63,8145.0,62.5629,62.5799,62.529,62.5545,8145.0
2016-12-13 13:50:00,73.63,73.65,73.61,73.64,7758.0,62.5545,62.5714,62.5375,62.5629,7758.0
2016-12-13 13:55:00,73.65,73.66,73.62,73.64,9521.0,62.5714,62.5799,62.546,62.5629,9521.0
2016-12-13 14:00:00,73.66,73.68,73.62,73.63,9735.0,62.5799,62.5969,62.546,62.5545,9735.0
2016-12-13 14:05:00,73.62,73.62,73.49,73.49,12476.0,62.546,62.546,62.4355,62.4355,12476.0
2016-12-13 14:10:00,73.49,73.51,73.44,73.45,12743.0,62.4355,62.4525,62.393,62.4015,12743.0
2016-12-13 14:15:00,73.43,73.47,73.37,73.38,21819.0,62.3845,62.4185,62.3336,62.3421,21819.0
2016-12-13 14:20:00,73.38,73.38,73.3,73.32,5877.0,62.3421,62.3421,62.2741,62.2911,5877.0
2016-12-13 14:25:00,73.31,73.32,73.19,73.2,15894.0,62.2826,62.2911,62.1806,62.1891,15894.0
2016-12-13 14:30:00,73.18,73.26,73.13,73.21,18518.0,62.1721,62.2401,62.1297,62.1976,18518.0
2016-12-13 14:35:00,73.21,73.24,73.15,73.23,10911.0,62.1976,62.2231,62.1467,62.2146,10911.0
2016-12-13 14:40:00,73.22,73.24,73.18,73.21,7091.0,62.2061,62.2231,62.1721,62.1976,7091.0
2016-12-13 14:45:00,73.2,73.23,73.17,73.21,7067.0,62.1891,62.2146,62.1636,62.1976,7067.0
2016-12-13 14:50:00,73.2,73.3,73.2,73.24,54877.0,62.1891,62.2741,62.1891,62.2231,54877.0
2016-12-13 14:55:00,73.22,73.24,73.19,73.19,16036.0,62.2061,62.2231,62.1806,62.1806,16036.0
2016-12-13 15:00:00,73.21,73.24,73.18,73.21,14187.0,62.1976,62.2231,62.1721,62.1976,14187.0
2016-12-13 15:05:00,73.21,73.31,73.2,73.29,17878.0,62.1976,62.2826,62.1891,62.2656,17878.0
2016-12-13 15:10:00,73.28,73.29,73.21,73.21,20794.0,62.2571,62.2656,62.1976,62.1976,20794.0
2016-12-13 15:15:00,73.2,73.29,73.2,73.29,19924.0,62.1891,62.2656,62.1891,62.2656,19924.0
2016-12-13 15:20:00,73.29,73.29,73.17,73.17,17141.0,62.2656,62.2656,62.1636,62.1636,17141.0
2016-12-13 15:25:00,73.17,73.21,73.16,73.17,18743.0,62.1636,62.1976,62.1552,62.1636,18743.0
2016-12-13 15:30:00,73.18,73.25,73.18,73.21,25214.0,62.1721,62.2316,62.1721,62.1976,25214.0
2016-12-13 15:35:00,73.21,73.24,73.19,73.2,30209.0,62.1976,62.2231,62.1806,62.1891,30209.0
2016-12-13 15:40:00,73.21,73.24,73.19,73.22,29349.0,62.1976,62.2231,62.1806,62.2061,29349.0
2016-12-13 15:45:00,73.22,73.23,73.13,73.14,38435.0,62.2061,62.2146,62.1297,62.1382,38435.0
2016-12-13 15:50:00,73.13,73.14,73.08,73.1,54390.0,62.1297,62.1382,62.0872,62.1042,54390.0
2016-12-13 15:55:00,73.1,73.12,73.06,73.1,117351.0,62.1042,62.1212,62.0702,62.1042,117351.0
2016-12-14 09:30:00,73.23,73.43,72.77,73.22,33619.0,62.2146,62.3845,61.8238,62.2061,33619.0
2016-12-14 09:35:00,73.17,73.3,72.97,73.18,28780.0,62.1636,62.2741,61.9937,62.1721,28780.0
2016-12-14 09:40:00,73.2,73.38,73.14,73.18,11295.0,62.1891,62.3421,62.1382,62.1721,11295.0
2016-12-14 09:45:00,73.2,73.26,72.93,72.94,27667.0,62.1891,62.2401,61.9597,61.9682,27667.0
2016-12-14 09:50:00,72.95,73.1,72.9,72.96,28364.0,61.9767,62.1042,61.9343,61.9852,28364.0
2016-12-14 09:55:00,72.95,73.06,72.88,72.88,35653.0,61.9767,62.0702,61.9173,61.9173,35653.0
2016-12-14 10:00:00,72.87,72.89,72.71,72.82,25016.0,61.9088,61.9258,61.7728,61.8663,25016.0
2016-12-14 10:05:00,72.82,72.83,72.68,72.68,9953.0,61.8663,61.8748,61.7474,61.7474,9953.0
2016-12-14 10:10:00,72.7,72.84,72.69,72.69,20620.0,61.7643,61.8833,61.7559,61.7559,20620.0
2016-12-14 10:15:00,72.68,72.75,72.68,72.72,13531.0,61.7474,61.8068,61.7474,61.7813,13531.0
2016-12-14 10:20:00,72.73,72.83,72.71,72.81,16276.0,61.7898,61.8748,61.7728,61.8578,16276.0
2016-12-14 10:25:00,72.83,72.96,72.8,72.87,9686.0,61.8748,61.9852,61.8493,61.9088,9686.0
2016-12-14 10:30:00,72.89,72.93,72.81,72.81,8900.0,61.9258,61.9597,61.8578,61.8578,8900.0
2016-12-14 10:35:00,72.8,72.81,72.74,72.78,12040.0,61.8493,61.8578,61.7983,61.8323,12040.0
2016-12-14 10:40:00,72.79,72.82,72.77,72.77,8165.0,61.8408,61.8663,61.8238,61.8238,8165.0
2016-12-14 10:45:00,72.78,72.78,72.71,72.74,13488.0,61.8323,61.8323,61.7728,61.7983,13488.0
2016-12-14 10:50:00,72.74,72.75,72.59,72.59,14188.0,61.7983,61.8068,61.6709,61.6709,14188.0
2016-12-14 10:55:00,72.59,72.59,72.52,72.54,13119.0,61.6709,61.6709,61.6114,61.6284,13119.0
2016-12-14 11:00:00,72.52,72.54,72.5,72.54,13918.0,61.6114,61.6284,61.5944,61.6284,13918.0
2016-12-14 11:05:00,72.52,72.53,72.47,72.51,23628.0,61.6114,61.6199,61.5689,61.6029,23628.0
2016-12-14 11:10:00,72.5,72.51,72.48,72.5,11622.0,61.5944,61.6029,61.5774,61.5944,11622.0
2016-12-14 11:15:00,72.5,72.59,72.5,72.59,53363.0,61.5944,61.6709,61.5944,61.6709,53363.0
2016-12-14 11:20:00,72.59,72.69,72.59,72.69,9189.0,61.6709,61.7559,61.6709,61.7559,9189.0
2016-12-14 11:25:00,72.68,72.78,72.67,72.71,6979.0,61.7474,61.8323,61.7389,61.7728,6979.0
2016-12-14 11:30:00,72.7,72.71,72.67,72.67,6561.0,61.7643,61.7728,61.7389,61.7389,6561.0
2016-12-14 11:35:00,72.65,72.71,72.62,72.62,14046.0,61.7219,61.7728,61.6964,61.6964,14046.0
2016-12-14 11:40:00,72.62,72.65,72.59,72.64,7993.0,61.6964,61.7219,61.6709,61.7134,7993.0
2016-12-14 11:45:00,72.61,72.72,72.61,72.69,11454.0,61.6879,61.7813,61.6879,61.7559,11454.0
2016-12-14 11:50:00,72.69,72.81,72.67,72.77,13995.0,61.7559,61.8578,61.7389,61.8238,13995.0
2016-12-14 11:55:00,72.77,72.78,72.71,72.76,10001.0,61.8238,61.8323,61.7728,61.8153,10001.0
2016-12-14 12:00:00,72.75,72.77,72.73,72.73,5973.0,61.8068,61.8238,61.7898,61.7898,5973.0
2016-12-14 12:05:00,72.73,72.73,72.67,72.7,10366.0,61.7898,61.7898,61.7389,61.7643,10366.0
2016-12-14 12:10:00,72.7,72.73,72.67,72.7,14728.0,61.7643,61.7898,61.7389,61.7643,14728.0
2016-12-14 12:15:00,72.71,72.73,72.69,72.7,10655.0,61.7728,61.7898,61.7559,61.7643,10655.0
2016-12-14 12:20:00,72.71,72.71,72.69,72.69,2764.0,61.7728,61.7728,61.7559,61.7559,2764.0
2016-12-14 12:25:00,72.7,72.73,72.68,72.73,12995.0,61.7643,61.7898,61.7474,61.7898,12995.0
2016-12-14 12:30:00,72.73,72.75,72.67,72.68,8000.0,61.7898,61.8068,61.7389,61.7474,8000.0
2016-12-14 12:35:00,72.69,72.71,72.67,72.7,12655.0,61.7559,61.7728,61.7389,61.7643,12655.0
2016-12-14 12:40:00,72.7,72.72,72.67,72.67,5500.0,61.7643,61.7813,61.7389,61.7389,5500.0
2016-12-14 12:45:00,72.67,72.76,72.67,72.76,5402.0,61.7389,61.8153,61.7389,61.8153,5402.0
2016-12-14 12:50:00,72.79,72.79,72.75,72.76,11251.0,61.8408,61.8408,61.8068,61.8153,11251.0
2016-12-14 12:55:00,72.74,72.76,72.72,72.73,6100.0,61.7983,61.8153,61.7813,61.7898,6100.0
2016-12-14 13:00:00,72.73,72.82,72.72,72.81,8316.0,61.7898,61.8663,61.7813,61.8578,8316.0
2016-12-14 13:05:00,72.79,72.8,72.72,72.76,7201.0,61.8408,61.8493,61.7813,61.8153,7201.0
2016-12-14 13:10:00,72.75,72.78,72.7,72.78,7481.0,61.8068,61.8323,61.7643,61.8323,7481.0
2016-12-14 13:15:00,72.77,72.77,72.73,72.77,10516.0,61.8238,61.8238,61.7898,61.8238,10516.0
2016-12-14 13:20:00,72.76,72.76,72.72,72.74,4583.0,61.8153,61.8153,61.7813,61.7983,4583.0
2016-12-14 13:25:00,72.73,72.8,72.72,72.8,5908.0,61.7898,61.8493,61.7813,61.8493,5908.0
2016-12-14 13:30:00,72.8,72.81,72.77,72.77,5743.0,61.8493,61.8578,61.8238,61.8238,5743.0
2016-12-14 13:35:00,72.77,72.87,72.77,72.82,7243.0,61.8238,61.9088,61.8238,61.8663,7243.0
2016-12-14 13:40:00,72.81,72.87,72.81,72.85,6656.0,61.8578,61.9088,61.8578,61.8918,6656.0
2016-12-14 13:45:00,72.85,72.85,72.78,72.81,5353.0,61.8918,61.8918,61.8323,61.8578,5353.0
2016-12-14 13:50:00,72.81,72.81,72.73,72.73,8820.0,61.8578,61.8578,61.7898,61.7898,8820.0
2016-12-14 13:55:00,72.71,72.71,72.63,72.67,28898.0,61.7728,61.7728,61.7049,61.7389,28898.0
2016-12-14 14:00:00,72.68,72.91,72.49,72.89,46122.0,61.7474,61.9428,61.5859,61.9258,46122.0
2016-12-14 14:05:00,72.88,72.94,72.61,72.83,22721.0,61.9173,61.9682,61.6879,61.8748,22721.0
2016-12-14 14:10:00,72.8,72.85,72.38,72.4,42921.0,61.8493,61.8918,61.4925,61.5095,42921.0
2016-12-14 14:15:00,72.41,72.8,72.4,72.8,49593.0,61.518,61.8493,61.5095,61.8493,49593.0
2016-12-14 14:20:00,72.79,72.8,72.56,72.57,18441.0,61.8408,61.8493,61.6454,61.6539,18441.0
2016-12-14 14:25:00,72.57,72.63,72.44,72.5,19024.0,61.6539,61.7049,61.5435,61.5944,19024.0
2016-12-14 14:30:00,72.49,72.74,72.46,72.69,25398.0,61.5859,61.7983,61.5604,61.7559,25398.0
2016-12-14 14:35:00,72.7,72.79,72.63,72.79,18318.0,61.7643,61.8408,61.7049,61.8408,18318.0
2016-12-14 14:40:00,72.82,72.9,72.79,72.85,17137.0,61.8663,61.9343,61.8408,61.8918,17137.0
2016-12-14 14:45:00,72.85,72.85,72.66,72.69,21684.0,61.8918,61.8918,61.7304,61.7559,21684.0
2016-12-14 14:50:00,72.71,72.76,72.59,72.59,12019.0,61.7728,61.8153,61.6709,61.6709,12019.0
2016-12-14 14:55:00,72.57,72.59,72.48,72.5,25746.0,61.6539,61.6709,61.5774,61.5944,25746.0
2016-12-14 15:00:00,72.51,72.64,72.48,72.57,33193.0,61.6029,61.7134,61.5774,61.6539,33193.0
2016-12-14 15:05:00,72.6,72.66,72.4,72.44,39763.0,61.6794,61.7304,61.5095,61.5435,39763.0
2016-12-14 15:10:00,72.45,72.51,72.29,72.48,73641.0,61.552,61.6029,61.416,61.5774,73641.0
2016-12-14 15:15:00,72.44,72.44,72.3,72.43,61071.0,61.5435,61.5435,61.4245,61.535,61071.0
2016-12-14 15:20:00,72.43,72.58,72.39,72.47,33732.0,61.535,61.6624,61.501,61.5689,33732.0
2016-12-14 15:25:00,72.48,72.53,72.46,72.5,34792.0,61.5774,61.6199,61.5604,61.5944,34792.0
2016-12-14 15:30:00,72.52,72.85,72.52,72.85,82647.0,61.6114,61.8918,61.6114,61.8918,82647.0
2016-12-14 15:35:00,72.83,72.96,72.73,72.9,48535.0,61.8748,61.9852,61.7898,61.9343,48535.0
2016-12-14 15:40:00,72.9,72.93,72.67,72.68,44616.0,61.9343,61.9597,61.7389,61.7474,44616.0
2016-12-14 15:45:00,72.68,72.76,72.64,72.64,52284.0,61.7474,61.8153,61.7134,61.7134,52284.0
2016-12-14 15:50:00,72.63,72.64,72.44,72.55,88548.0,61.7049,61.7134,61.5435,61.6369,88548.0
2016-12-14 15:55:00,72.53,72.63,72.47,72.54,137528.0,61.6199,61.7049,61.5689,61.6284,137528.0
2016-12-15 09:30:00,72.81,73.05,72.69,72.72,28834.0,61.8578,62.0617,61.7559,61.7813,28834.0
2016-12-15 09:35:00,72.84,72.96,72.71,72.72,11274.0,61.8833,61.9852,61.7728,61.7813,11274.0
2016-12-15 09:40:00,72.73,72.85,72.59,72.85,10997.0,61.7898,61.8918,61.6709,61.8918,10997.0
2016-12-15 09:45:00,72.87,73.16,72.86,73.16,22237.0,61.9088,62.1552,61.9003,62.1552,22237.0
2016-12-15 09:50:00,73.15,73.36,73.13,73.36,8795.0,62.1467,62.3251,62.1297,62.3251,8795.0
2016-12-15 09:55:00,73.3,73.47,73.21,73.47,27863.0,62.2741,62.4185,62.1976,62.4185,27863.0
2016-12-15 10:00:00,73.45,73.55,73.27,73.36,17111.0,62.4015,62.4865,62.2486,62.3251,17111.0
2016-12-15 10:05:00,73.37,73.55,73.33,73.44,12684.0,62.3336,62.4865,62.2996,62.393,12684.0
2016-12-15 10:10:00,73.41,73.5,73.27,73.38,15654.0,62.3675,62.444,62.2486,62.3421,15654.0
2016-12-15 10:15:00,73.39,73.51,73.29,73.3,28396.0,62.3506,62.4525,62.2656,62.2741,28396.0
2016-12-15 10:20:00,73.3,73.37,73.26,73.31,36516.0,62.2741,62.3336,62.2401,62.2826,36516.0
2016-12-15 10:25:00,73.31,73.58,73.3,73.51,32145.0,62.2826,62.512,62.2741,62.4525,32145.0
2016-12-15 10:30:00,73.53,73.55,73.44,73.44,8483.0,62.4695,62.4865,62.393,62.393,8483.0
2016-12-15 10:35:00,73.47,73.56,73.44,73.56,12474.0,62.4185,62.495,62.393,62.495,12474.0
2016-12-15 10:40:00,73.55,73.71,73.52,73.64,21216.0,62.4865,62.6224,62.461,62.5629,21216.0
2016-12-15 10:45:00,73.62,73.66,73.37,73.4,23464.0,62.546,62.5799,62.3336,62.3591,23464.0
2016-12-15 10:50:00,73.42,73.51,73.4,73.41,12886.0,62.376,62.4525,62.3591,62.3675,12886.0
2016-12-15 10:55:00,73.4,73.53,73.39,73.48,18695.0,62.3591,62.4695,62.3506,62.427,18695.0
2016-12-15 11:00:00,73.51,73.71,73.49,73.67,19149.0,62.4525,62.6224,62.4355,62.5884,19149.0
2016-12-15 11:05:00,73.7,73.81,73.69,73.73,15100.0,62.6139,62.7074,62.6054,62.6394,15100.0
2016-12-15 11:10:00,73.74,73.81,73.73,73.77,17588.0,62.6479,62.7074,62.6394,62.6734,17588.0
2016-12-15 11:15:00,73.77,73.8,73.7,73.77,16365.0,62.6734,62.6989,62.6139,62.6734,16365.0
2016-12-15 11:20:00,73.77,73.8,73.68,73.71,8415.0,62.6734,62.6989,62.5969,62.6224,8415.0
2016-12-15 11:25:00,73.7,73.84,73.68,73.81,17073.0,62.6139,62.7329,62.5969,62.7074,17073.0
2016-12-15 11:30:00,73.82,73.88,73.78,73.78,9104.0,62.7159,62.7668,62.6819,62.6819,9104.0
2016-12-15 11:35:00,73.8,73.85,73.78,73.83,5571.0,62.6989,62.7414,62.6819,62.7244,5571.0
2016-12-15 11:40:00,73.84,73.94,73.84,73.94,21867.0,62.7329,62.8178,62.7329,62.8178,21867.0
2016-12-15 11:45:00,73.94,73.94,73.8,73.83,25573.0,62.8178,62.8178,62.6989,62.7244,25573.0
2016-12-15 11:50:00,73.82,73.84,73.8,73.84,13342.0,62.7159,62.7329,62.6989,62.7329,13342.0
2016-12-15 11:55:00,73.84,73.84,73.73,73.84,19553.0,62.7329,62.7329,62.6394,62.7329,19553.0
2016-12-15 12:00:00,73.82,73.85,73.77,73.8,31295.0,62.7159,62.7414,62.6734,62.6989,31295.0
2016-12-15 12:05:00,73.78,73.78,73.7,73.76,17516.0,62.6819,62.6819,62.6139,62.6649,17516.0
2016-12-15 12:10:00,73.77,73.82,73.77,73.79,3463.0,62.6734,62.7159,62.6734,62.6904,3463.0
2016-12-15 12:15:00,73.79,73.84,73.74,73.83,9885.0,62.6904,62.7329,62.6479,62.7244,9885.0
2016-12-15 12:20:00,73.81,73.83,73.73,73.74,8055.0,62.7074,62.7244,62.6394,62.6479,8055.0
2016-12-15 12:25:00,73.74,73.8,73.73,73.76,8560.0,62.6479,62.6989,62.6394,62.6649,8560.0
2016-12-15 12:30:00,73.76,73.81,73.73,73.8,7007.0,62.6649,62.7074,62.6394,62.6989,7007.0
2016-12-15 12:35:00,73.79,73.79,73.67,73.67,12722.0,62.6904,62.6904,62.5884,62.5884,12722.0
2016-12-15 12:40:00,73.67,73.72,73.67,73.67,16730.0,62.5884,62.6309,62.5884,62.5884,16730.0
2016-12-15 12:45:00,73.67,73.72,73.61,73.72,46263.0,62.5884,62.6309,62.5375,62.6309,46263.0
2016-12-15 12:50:00,73.71,73.71,73.59,73.63,8318.0,62.6224,62.6224,62.5205,62.5545,8318.0
2016-12-15 12:55:00,73.61,73.64,73.59,73.63,20076.0,62.5375,62.5629,62.5205,62.5545,20076.0
2016-12-15 13:00:00,73.62,73.62,73.55,73.56,5748.0,62.546,62.546,62.4865,62.495,5748.0
2016-12-15 13:05:00,73.55,73.64,73.55,73.62,6274.0,62.4865,62.5629,62.4865,62.546,6274.0
2016-12-15 13:10:00,73.65,73.77,73.62,73.77,30829.0,62.5714,62.6734,62.546,62.6734,30829.0
2016-12-15 13:15:00,73.78,73.81,73.77,73.77,6059.0,62.6819,62.7074,62.6734,62.6734,6059.0
2016-12-15 13:20:00,73.79,73.82,73.77,73.77,11432.0,62.6904,62.7159,62.6734,62.6734,11432.0
2016-12-15 13:25:00,73.77,73.83,73.7,73.83,18944.0,62.6734,62.7244,62.6139,62.7244,18944.0
2016-12-15 13:30:00,73.83,73.91,73.83,73.91,18354.0,62.7244,62.7923,62.7244,62.7923,18354.0
2016-12-15 13:35:00,73.91,73.92,73.83,73.84,17576.0,62.7923,62.8008,62.7244,62.7329,17576.0
2016-12-15 13:40:00,73.84,73.92,73.84,73.9,10035.0,62.7329,62.8008,62.7329,62.7838,10035.0
2016-12-15 13:45:00,73.92,73.92,73.7,73.72,20136.0,62.8008,62.8008,62.6139,62.6309,20136.0
2016-12-15 13:50:00,73.72,73.77,73.65,73.7,56248.0,62.6309,62.6734,62.5714,62.6139,56248.0
2016-12-15 13:55:00,73.66,73.71,73.41,73.51,49316.0,62.5799,62.6224,62.3675,62.4525,49316.0
2016-12-15 14:00:00,73.49,73.53,73.37,73.53,12770.0,62.4355,62.4695,62.3336,62.4695,12770.0
2016-12-15 14:05:00,73.52,73.59,73.51,73.55,24578.0,62.461,62.5205,62.4525,62.4865,24578.0
2016-12-15 14:10:00,73.54,73.55,73.44,73.46,17148.0,62.478,62.4865,62.393,62.41,17148.0
2016-12-15 14:15:00,73.46,73.46,73.37,73.38,17081.0,62.41,62.41,62.3336,62.3421,17081.0
2016-12-15 14:20:00,73.37,73.38,73.32,73.35,16486.0,62.3336,62.3421,62.2911,62.3166,16486.0
2016-12-15 14:25:00,73.34,73.52,73.32,73.52,13635.0,62.3081,62.461,62.2911,62.461,13635.0
2016-12-15 14:30:00,73.5,73.53,73.46,73.53,10794.0,62.444,62.4695,62.41,62.4695,10794.0
2016-12-15 14:35:00,73.52,73.56,73.48,73.53,8447.0,62.461,62.495,62.427,62.4695,8447.0
2016-12-15 14:40:00,73.51,73.54,73.42,73.47,12571.0,62.4525,62.478,62.376,62.4185,12571.0
2016-12-15 14:45:00,73.45,73.48,73.41,73.41,8069.0,62.4015,62.427,62.3675,62.3675,8069.0
2016-12-15 14:50:00,73.4,73.48,73.39,73.45,8239.0,62.3591,62.427,62.3506,62.4015,8239.0
2016-12-15 14:55:00,73.44,73.44,73.39,73.41,10499.0,62.393,62.393,62.3506,62.3675,10499.0
2016-12-15 15:00:00,73.41,73.48,73.39,73.43,18338.0,62.3675,62.427,62.3506,62.3845,18338.0
2016-12-15 15:05:00,73.42,73.45,73.36,73.38,11380.0,62.376,62.4015,62.3251,62.3421,11380.0
2016-12-15 15:10:00,73.36,73.42,73.33,73.42,9942.0,62.3251,62.376,62.2996,62.376,9942.0
2016-12-15 15:15:00,73.41,73.53,73.41,73.48,15354.0,62.3675,62.4695,62.3675,62.427,15354.0
2016-12-15 15:20:00,73.49,73.52,73.46,73.47,9696.0,62.4355,62.461,62.41,62.4185,9696.0
2016-12-15 15:25:00,73.46,73.46,73.36,73.38,22712.0,62.41,62.41,62.3251,62.3421,22712.0
2016-12-15 15:30:00,73.4,73.52,73.4,73.42,16118.0,62.3591,62.461,62.3591,62.376,16118.0
2016-12-15 15:35:00,73.43,73.5,73.39,73.5,16537.0,62.3845,62.444,62.3506,62.444,16537.0
2016-12-15 15:40:00,73.49,73.63,73.48,73.58,31820.0,62.4355,62.5545,62.427,62.512,31820.0
2016-12-15 15:45:00,73.62,73.72,73.53,73.54,52211.0,62.546,62.6309,62.4695,62.478,52211.0
2016-12-15 15:50:00,73.55,73.68,73.54,73.66,79760.0,62.4865,62.5969,62.478,62.5799,79760.0
2016-12-15 15:55:00,73.66,73.67,73.56,73.61,93788.0,62.5799,62.5884,62.495,62.5375,93788.0
2016-12-16 09:30:00,73.77,74.0,73.42,73.85,430496.0,62.6734,62.8688,62.376,62.7414,430496.0
2016-12-16 09:35:00,73.9,73.99,73.61,73.79,14295.0,62.7838,62.8603,62.5375,62.6904,14295.0
2016-12-16 09:40:00,73.72,73.82,73.55,73.61,5785.0,62.6309,62.7159,62.4865,62.5375,5785.0
2016-12-16 09:45:00,73.64,73.64,73.43,73.45,7314.0,62.5629,62.5629,62.3845,62.4015,7314.0
2016-12-16 09:50:00,73.44,73.44,73.06,73.12,34410.0,62.393,62.393,62.0702,62.1212,34410.0
2016-12-16 09:55:00,73.1,73.38,73.04,73.27,38047.0,62.1042,62.3421,62.0532,62.2486,38047.0
2016-12-16 10:00:00,73.28,73.28,73.06,73.06,27856.0,62.2571,62.2571,62.0702,62.0702,27856.0
2016-12-16 10:05:00,73.06,73.14,72.97,72.97,32010.0,62.0702,62.1382,61.9937,61.9937,32010.0
2016-12-16 10:10:00,72.96,73.04,72.88,72.88,60832.0,61.9852,62.0532,61.9173,61.9173,60832.0
2016-12-16 10:15:00,72.88,72.94,72.84,72.92,55438.0,61.9173,61.9682,61.8833,61.9513,55438.0
2016-12-16 10:20:00,72.91,72.91,72.57,72.59,66190.0,61.9428,61.9428,61.6539,61.6709,66190.0
2016-12-16 10:25:00,72.6,72.6,72.57,72.59,34926.0,61.6794,61.6794,61.6539,61.6709,34926.0
2016-12-16 10:30:00,72.6,72.78,72.59,72.67,47082.0,61.6794,61.8323,61.6709,61.7389,47082.0
2016-12-16 10:35:00,72.68,72.71,72.56,72.68,47150.0,61.7474,61.7728,61.6454,61.7474,47150.0
2016-12-16 10:40:00,72.68,72.98,72.67,72.93,23801.0,61.7474,62.0022,61.7389,61.9597,23801.0
2016-12-16 10:45:00,72.92,72.92,72.82,72.85,18842.0,61.9513,61.9513,61.8663,61.8918,18842.0
2016-12-16 10:50:00,72.84,72.89,72.8,72.89,14006.0,61.8833,61.9258,61.8493,61.9258,14006.0
2016-12-16 10:55:00,72.88,72.91,72.81,72.84,14314.0,61.9173,61.9428,61.8578,61.8833,14314.0
2016-12-16 11:00:00,72.83,72.84,72.67,72.68,14170.0,61.8748,61.8833,61.7389,61.7474,14170.0
2016-12-16 11:05:00,72.67,72.68,72.56,72.59,15751.0,61.7389,61.7474,61.6454,61.6709,15751.0
2016-12-16 11:10:00,72.59,72.73,72.57,72.58,18960.0,61.6709,61.7898,61.6539,61.6624,18960.0
2016-12-16 11:15:00,72.58,72.61,72.56,72.59,9108.0,61.6624,61.6879,61.6454,61.6709,9108.0
2016-12-16 11:20:00,72.6,72.6,72.49,72.53,37952.0,61.6794,61.6794,61.5859,61.6199,37952.0
2016-12-16 11:25:00,72.54,72.54,72.42,72.42,28729.0,61.6284,61.6284,61.5265,61.5265,28729.0
2016-12-16 11:30:00,72.42,72.54,72.35,72.54,19030.0,61.5265,61.6284,61.467,61.6284,19030.0
2016-12-16 11:35:00,72.53,72.61,72.45,72.49,30965.0,61.6199,61.6879,61.552,61.5859,30965.0
2016-12-16 11:40:00,72.48,72.5,72.45,72.48,15176.0,61.5774,61.5944,61.552,61.5774,15176.0
2016-12-16 11:45:00,72.49,72.5,72.43,72.48,46085.0,61.5859,61.5944,61.535,61.5774,46085.0
2016-12-16 11:50:00,72.5,72.59,72.48,72.48,10305.0,61.5944,61.6709,61.5774,61.5774,10305.0
2016-12-16 11:55:00,72.49,72.63,72.49,72.62,12549.0,61.5859,61.7049,61.5859,61.6964,12549.0
2016-12-16 12:00:00,72.63,72.64,72.6,72.62,7162.0,61.7049,61.7134,61.6794,61.6964,7162.0
2016-12-16 12:05:00,72.62,72.62,72.53,72.57,10088.0,61.6964,61.6964,61.6199,61.6539,10088.0
2016-12-16 12:10:00,72.56,72.57,72.51,72.52,4726.0,61.6454,61.6539,61.6029,61.6114,4726.0
2016-12-16 12:15:00,72.52,72.52,72.42,72.42,12044.0,61.6114,61.6114,61.5265,61.5265,12044.0
2016-12-16 12:20:00,72.42,72.43,72.32,72.39,26517.0,61.5265,61.535,61.4415,61.501,26517.0
2016-12-16 12:25:00,72.39,72.51,72.38,72.45,55232.0,61.501,61.6029,61.4925,61.552,55232.0
2016-12-16 12:30:00,72.46,72.61,72.46,72.56,16233.0,61.5604,61.6879,61.5604,61.6454,16233.0
2016-12-16 12:35:00,72.55,72.55,72.5,72.54,9584.0,61.6369,61.6369,61.5944,61.6284,9584.0
2016-12-16 12:40:00,72.52,72.52,72.4,72.41,12031.0,61.6114,61.6114,61.5095,61.518,12031.0
2016-12-16 12:45:00,72.4,72.51,72.38,72.51,11318.0,61.5095,61.6029,61.4925,61.6029,11318.0
2016-12-16 12:50:00,72.5,72.5,72.35,72.4,14570.0,61.5944,61.5944,61.467,61.5095,14570.0
2016-12-16 12:55:00,72.41,72.45,72.4,72.4,8804.0,61.518,61.552,61.5095,61.5095,8804.0
2016-12-16 13:00:00,72.42,72.43,72.38,72.41,26485.0,61.5265,61.535,61.4925,61.518,26485.0
2016-12-16 13:05:00,72.41,72.42,72.35,72.38,13080.0,61.518,61.5265,61.467,61.4925,13080.0
2016-12-16 13:10:00,72.39,72.41,72.3,72.34,23009.0,61.501,61.518,61.4245,61.4585,23009.0
2016-12-16 13:15:00,72.34,72.34,72.24,72.27,38324.0,61.4585,61.4585,61.3735,61.399,38324.0
2016-12-16 13:20:00,72.24,72.33,72.24,72.29,29055.0,61.3735,61.45,61.3735,61.416,29055.0
2016-12-16 13:25:00,72.28,72.3,72.19,72.25,39912.0,61.4075,61.4245,61.3311,61.382,39912.0
2016-12-16 13:30:00,72.25,72.27,72.22,72.27,33872.0,61.382,61.399,61.3565,61.399,33872.0
2016-12-16 13:35:00,72.26,72.39,72.26,72.38,22701.0,61.3905,61.501,61.3905,61.4925,22701.0
2016-12-16 13:40:00,72.37,72.39,72.31,72.33,25003.0,61.484,61.501,61.433,61.45,25003.0
2016-12-16 13:45:00,72.32,72.33,72.22,72.3,24262.0,61.4415,61.45,61.3565,61.4245,24262.0
2016-12-16 13:50:00,72.31,72.43,72.3,72.33,13501.0,61.433,61.535,61.4245,61.45,13501.0
2016-12-16 13:55:00,72.33,72.34,72.3,72.31,5995.0,61.45,61.4585,61.4245,61.433,5995.0
2016-12-16 14:00:00,72.31,72.38,72.22,72.27,61540.0,61.433,61.4925,61.3565,61.399,61540.0
2016-12-16 14:05:00,72.27,72.38,72.25,72.38,14942.0,61.399,61.4925,61.382,61.4925,14942.0
2016-12-16 14:10:00,72.38,72.38,72.27,72.29,17669.0,61.4925,61.4925,61.399,61.416,17669.0
2016-12-16 14:15:00,72.3,72.34,72.27,72.32,37693.0,61.4245,61.4585,61.399,61.4415,37693.0
2016-12-16 14:20:00,72.35,72.38,72.29,72.35,26811.0,61.467,61.4925,61.416,61.467,26811.0
2016-12-16 14:25:00,72.35,72.4,72.29,72.35,30275.0,61.467,61.5095,61.416,61.467,30275.0
2016-12-16 14:30:00,72.34,72.41,72.34,72.36,16435.0,61.4585,61.518,61.4585,61.4755,16435.0
2016-12-16 14:35:00,72.34,72.37,72.29,72.3,16877.0,61.4585,61.484,61.416,61.4245,16877.0
2016-12-16 14:40:00,72.3,72.43,72.3,72.35,38545.0,61.4245,61.535,61.4245,61.467,38545.0
2016-12-16 14:45:00,72.36,72.36,72.29,72.32,36294.0,61.4755,61.4755,61.416,61.4415,36294.0
2016-12-16 14:50:00,72.34,72.41,72.28,72.32,14265.0,61.4585,61.518,61.4075,61.4415,14265.0
2016-12-16 14:55:00,72.32,72.37,72.31,72.33,26475.0,61.4415,61.484,61.433,61.45,26475.0
2016-12-16 15:00:00,72.33,72.33,72.29,72.31,14324.0,61.45,61.45,61.416,61.433,14324.0
2016-12-16 15:05:00,72.3,72.3,72.25,72.26,42050.0,61.4245,61.4245,61.382,61.3905,42050.0
2016-12-16 15:10:00,72.25,72.27,72.18,72.25,39443.0,61.382,61.399,61.3226,61.382,39443.0
2016-12-16 15:15:00,72.26,72.27,72.21,72.26,30329.0,61.3905,61.399,61.3481,61.3905,30329.0
2016-12-16 15:20:00,72.25,72.31,72.22,72.25,54829.0,61.382,61.433,61.3565,61.382,54829.0
2016-12-16 15:25:00,72.25,72.26,72.21,72.24,34730.0,61.382,61.3905,61.3481,61.3735,34730.0
2016-12-16 15:30:00,72.24,72.29,72.2,72.23,39045.0,61.3735,61.416,61.3396,61.365,39045.0
2016-12-16 15:35:00,72.25,72.27,72.17,72.18,31674.0,61.382,61.399,61.3141,61.3226,31674.0
2016-12-16 15:40:00,72.17,72.2,72.01,72.01,59521.0,61.3141,61.3396,61.1781,61.1781,59521.0
2016-12-16 15:45:00,72.02,72.21,72.01,72.15,101409.0,61.1866,61.3481,61.1781,61.2971,101409.0
2016-12-16 15:50:00,72.15,72.22,72.1,72.14,177037.0,61.2971,61.3565,61.2546,61.2886,177037.0
2016-12-16 15:55:00,72.13,72.14,71.97,72.09,319246.0,61.2801,61.2886,61.1442,61.2461,319246.0
2016-12-19 09:30:00,72.41,72.75,72.21,72.7,34669.0,61.518,61.8068,61.3481,61.7643,34669.0
2016-12-19 09:35:00,72.74,72.8,72.37,72.39,19490.0,61.7983,61.8493,61.484,61.501,19490.0
2016-12-19 09:40:00,72.4,72.58,72.15,72.54,26458.0,61.5095,61.6624,61.2971,61.6284,26458.0
2016-12-19 09:45:00,72.53,72.73,72.51,72.73,21398.0,61.6199,61.7898,61.6029,61.7898,21398.0
2016-12-19 09:50:00,72.76,72.76,72.6,72.75,10334.0,61.8153,61.8153,61.6794,61.8068,10334.0
2016-12-19 09:55:00,72.75,72.82,72.64,72.71,44403.0,61.8068,61.8663,61.7134,61.7728,44403.0
2016-12-19 10:00:00,72.71,72.76,72.67,72.71,19881.0,61.7728,61.8153,61.7389,61.7728,19881.0
2016-12-19 10:05:00,72.73,72.83,72.73,72.82,18225.0,61.7898,61.8748,61.7898,61.8663,18225.0
2016-12-19 10:10:00,72.82,72.9,72.8,72.84,21422.0,61.8663,61.9343,61.8493,61.8833,21422.0
2016-12-19 10:15:00,72.84,72.86,72.74,72.78,18075.0,61.8833,61.9003,61.7983,61.8323,18075.0
2016-12-19 10:20:00,72.77,72.86,72.74,72.78,16647.0,61.8238,61.9003,61.7983,61.8323,16647.0
2016-12-19 10:25:00,72.79,72.81,72.67,72.67,27338.0,61.8408,61.8578,61.7389,61.7389,27338.0
2016-12-19 10:30:00,72.7,72.77,72.66,72.67,14779.0,61.7643,61.8238,61.7304,61.7389,14779.0
2016-12-19 10:35:00,72.67,72.79,72.62,72.73,13584.0,61.7389,61.8408,61.6964,61.7898,13584.0
2016-12-19 10:40:00,72.75,72.82,72.71,72.77,34050.0,61.8068,61.8663,61.7728,61.8238,34050.0
2016-12-19 10:45:00,72.77,72.85,72.68,72.75,13191.0,61.8238,61.8918,61.7474,61.8068,13191.0
2016-12-19 10:50:00,72.76,72.77,72.68,72.69,8604.0,61.8153,61.8238,61.7474,61.7559,8604.0
2016-12-19 10:55:00,72.7,72.78,72.69,72.75,8914.0,61.7643,61.8323,61.7559,61.8068,8914.0
2016-12-19 11:00:00,72.76,73.0,72.74,72.95,20997.0,61.8153,62.0192,61.7983,61.9767,20997.0
2016-12-19 11:05:00,72.99,73.0,72.86,72.9,9741.0,62.0107,62.0192,61.9003,61.9343,9741.0
2016-12-19 11:10:00,72.89,72.91,72.81,72.84,9572.0,61.9258,61.9428,61.8578,61.8833,9572.0
2016-12-19 11:15:00,72.85,72.86,72.76,72.82,7937.0,61.8918,61.9003,61.8153,61.8663,7937.0
2016-12-19 11:20:00,72.81,72.83,72.7,72.75,5803.0,61.8578,61.8748,61.7643,61.8068,5803.0
2016-12-19 11:25:00,72.75,72.77,72.48,72.6,12804.0,61.8068,61.8238,61.5774,61.6794,12804.0
2016-12-19 11:30:00,72.6,72.67,72.6,72.6,6933.0,61.6794,61.7389,61.6794,61.6794,6933.0
2016-12-19 11:35:00,72.6,72.61,72.53,72.55,3807.0,61.6794,61.6879,61.6199,61.6369,3807.0
2016-12-19 11:40:00,72.54,72.66,72.54,72.61,26376.0,61.6284,61.7304,61.6284,61.6879,26376.0
2016-12-19 11:45:00,72.64,72.66,72.61,72.65,5272.0,61.7134,61.7304,61.6879,61.7219,5272.0
2016-12-19 11:50:00,72.64,72.73,72.63,72.65,6078.0,61.7134,61.7898,61.7049,61.7219,6078.0
2016-12-19 11:55:00,72.68,72.68,72.6,72.64,7740.0,61.7474,61.7474,61.6794,61.7134,7740.0
2016-12-19 12:00:00,72.6,72.7,72.59,72.66,9209.0,61.6794,61.7643,61.6709,61.7304,9209.0
2016-12-19 12:05:00,72.67,72.74,72.66,72.73,10401.0,61.7389,61.7983,61.7304,61.7898,10401.0
2016-12-19 12:10:00,72.73,72.75,72.68,72.7,8842.0,61.7898,61.8068,61.7474,61.7643,8842.0
2016-12-19 12:15:00,72.72,72.81,72.7,72.78,9252.0,61.7813,61.8578,61.7643,61.8323,9252.0
2016-12-19 12:20:00,72.78,72.81,72.75,72.79,9491.0,61.8323,61.8578,61.8068,61.8408,9491.0
2016-12-19 12:25:00,72.79,72.82,72.7,72.78,15609.0,61.8408,61.8663,61.7643,61.8323,15609.0
2016-12-19 12:30:00,72.76,72.83,72.74,72.83,7168.0,61.8153,61.8748,61.7983,61.8748,7168.0
2016-12-19 12:35:00,72.8,72.87,72.79,72.84,6741.0,61.8493,61.9088,61.8408,61.8833,6741.0
2016-12-19 12:40:00,72.82,72.89,72.81,72.89,8088.0,61.8663,61.9258,61.8578,61.9258,8088.0
2016-12-19 12:45:00,72.89,72.89,72.81,72.81,8048.0,61.9258,61.9258,61.8578,61.8578,8048.0
2016-12-19 12:50:00,72.81,72.81,72.78,72.79,5838.0,61.8578,61.8578,61.8323,61.8408,5838.0
2016-12-19 12:55:00,72.78,72.8,72.74,72.77,6224.0,61.8323,61.8493,61.7983,61.8238,6224.0
2016-12-19 13:00:00,72.76,72.78,72.73,72.75,7729.0,61.8153,61.8323,61.7898,61.8068,7729.0
2016-12-19 13:05:00,72.76,72.77,72.74,72.75,8095.0,61.8153,61.8238,61.7983,61.8068,8095.0
2016-12-19 13:10:00,72.76,72.76,72.71,72.71,7414.0,61.8153,61.8153,61.7728,61.7728,7414.0
2016-12-19 13:15:00,72.71,72.75,72.71,72.74,8535.0,61.7728,61.8068,61.7728,61.7983,8535.0
2016-12-19 13:20:00,72.76,72.81,72.75,72.77,8723.0,61.8153,61.8578,61.8068,61.8238,8723.0
2016-12-19 13:25:00,72.76,72.79,72.75,72.79,10419.0,61.8153,61.8408,61.8068,61.8408,10419.0
2016-12-19 13:30:00,72.79,72.86,72.78,72.79,8286.0,61.8408,61.9003,61.8323,61.8408,8286.0
2016-12-19 13:35:00,72.79,72.81,72.75,72.81,10201.0,61.8408,61.8578,61.8068,61.8578,10201.0
2016-12-19 13:40:00,72.8,72.84,72.76,72.84,11260.0,61.8493,61.8833,61.8153,61.8833,11260.0
2016-12-19 13:45:00,72.85,72.91,72.82,72.88,20848.0,61.8918,61.9428,61.8663,61.9173,20848.0
2016-12-19 13:50:00,72.88,72.92,72.85,72.9,15587.0,61.9173,61.9513,61.8918,61.9343,15587.0
2016-12-19 13:55:00,72.9,72.96,72.89,72.91,13444.0,61.9343,61.9852,61.9258,61.9428,13444.0
2016-12-19 14:00:00,72.91,72.97,72.86,72.92,21429.0,61.9428,61.9937,61.9003,61.9513,21429.0
2016-12-19 14:05:00,72.94,72.95,72.9,72.93,12613.0,61.9682,61.9767,61.9343,61.9597,12613.0
2016-12-19 14:10:00,72.94,72.96,72.87,72.91,32471.0,61.9682,61.9852,61.9088,61.9428,32471.0
2016-12-19 14:15:00,72.92,72.92,72.8,72.85,14879.0,61.9513,61.9513,61.8493,61.8918,14879.0
2016-12-19 14:20:00,72.87,72.92,72.86,72.87,10839.0,61.9088,61.9513,61.9003,61.9088,10839.0
2016-12-19 14:25:00,72.88,72.9,72.83,72.89,17414.0,61.9173,61.9343,61.8748,61.9258,17414.0
2016-12-19 14:30:00,72.89,72.9,72.82,72.83,10252.0,61.9258,61.9343,61.8663,61.8748,10252.0
2016-12-19 14:35:00,72.82,72.86,72.78,72.81,11835.0,61.8663,61.9003,61.8323,61.8578,11835.0
2016-12-19 14:40:00,72.81,72.9,72.81,72.88,12846.0,61.8578,61.9343,61.8578,61.9173,12846.0
2016-12-19 14:45:00,72.87,72.9,72.84,72.88,26107.0,61.9088,61.9343,61.8833,61.9173,26107.0
2016-12-19 14:50:00,72.87,72.91,72.84,72.91,64506.0,61.9088,61.9428,61.8833,61.9428,64506.0
2016-12-19 14:55:00,72.9,72.93,72.84,72.85,15550.0,61.9343,61.9597,61.8833,61.8918,15550.0
2016-12-19 15:00:00,72.85,72.87,72.83,72.85,14472.0,61.8918,61.9088,61.8748,61.8918,14472.0
2016-12-19 15:05:00,72.85,72.88,72.84,72.86,23840.0,61.8918,61.9173,61.8833,61.9003,23840.0
2016-12-19 15:10:00,72.85,72.88,72.84,72.86,17696.0,61.8918,61.9173,61.8833,61.9003,17696.0
2016-12-19 15:15:00,72.85,72.87,72.81,72.81,45354.0,61.8918,61.9088,61.8578,61.8578,45354.0
2016-12-19 15:20:00,72.8,72.8,72.71,72.8,20970.0,61.8493,61.8493,61.7728,61.8493,20970.0
2016-12-19 15:25:00,72.8,72.82,72.76,72.77,55420.0,61.8493,61.8663,61.8153,61.8238,55420.0
2016-12-19 15:30:00,72.77,72.8,72.76,72.78,20678.0,61.8238,61.8493,61.8153,61.8323,20678.0
2016-12-19 15:35:00,72.78,72.81,72.78,72.8,25133.0,61.8323,61.8578,61.8323,61.8493,25133.0
2016-12-19 15:40:00,72.8,72.81,72.77,72.8,104680.0,61.8493,61.8578,61.8238,61.8493,104680.0
2016-12-19 15:45:00,72.8,72.85,72.79,72.84,63029.0,61.8493,61.8918,61.8408,61.8833,63029.0
2016-12-19 15:50:00,72.84,72.86,72.78,72.79,56910.0,61.8833,61.9003,61.8323,61.8408,56910.0
2016-12-19 15:55:00,72.78,72.82,72.76,72.81,87840.0,61.8323,61.8663,61.8153,61.8578,87840.0
2016-12-20 09:30:00,72.93,73.43,72.85,73.34,43693.0,61.9597,62.3845,61.8918,62.3081,43693.0
2016-12-20 09:35:00,73.33,73.45,73.12,73.41,21390.0,62.2996,62.4015,62.1212,62.3675,21390.0
2016-12-20 09:40:00,73.37,73.44,73.21,73.28,6289.0,62.3336,62.393,62.1976,62.2571,6289.0
2016-12-20 09:45:00,73.36,73.41,73.27,73.36,11032.0,62.3251,62.3675,62.2486,62.3251,11032.0
2016-12-20 09:50:00,73.41,73.44,73.25,73.27,7511.0,62.3675,62.393,62.2316,62.2486,7511.0
2016-12-20 09:55:00,73.24,73.27,73.11,73.15,13867.0,62.2231,62.2486,62.1127,62.1467,13867.0
2016-12-20 10:00:00,73.14,73.2,72.99,73.01,9823.0,62.1382,62.1891,62.0107,62.0277,9823.0
2016-12-20 10:05:00,73.0,73.12,72.96,73.12,16352.0,62.0192,62.1212,61.9852,62.1212,16352.0
2016-12-20 10:10:00,73.12,73.21,73.11,73.17,15185.0,62.1212,62.1976,62.1127,62.1636,15185.0
2016-12-20 10:15:00,73.16,73.24,73.07,73.07,17536.0,62.1552,62.2231,62.0787,62.0787,17536.0
2016-12-20 10:20:00,73.07,73.09,73.02,73.04,18161.0,62.0787,62.0957,62.0362,62.0532,18161.0
2016-12-20 10:25:00,73.04,73.05,72.98,73.04,12294.0,62.0532,62.0617,62.0022,62.0532,12294.0
2016-12-20 10:30:00,73.06,73.13,73.05,73.05,6450.0,62.0702,62.1297,62.0617,62.0617,6450.0
2016-12-20 10:35:00,73.04,73.15,73.04,73.12,30344.0,62.0532,62.1467,62.0532,62.1212,30344.0
2016-12-20 10:40:00,73.15,73.23,73.13,73.23,13762.0,62.1467,62.2146,62.1297,62.2146,13762.0
2016-12-20 10:45:00,73.24,73.27,73.21,73.23,11175.0,62.2231,62.2486,62.1976,62.2146,11175.0
2016-12-20 10:50:00,73.23,73.28,73.22,73.27,14739.0,62.2146,62.2571,62.2061,62.2486,14739.0
2016-12-20 10:55:00,73.27,73.27,73.18,73.2,15650.0,62.2486,62.2486,62.1721,62.1891,15650.0
2016-12-20 11:00:00,73.2,73.21,73.15,73.19,22491.0,62.1891,62.1976,62.1467,62.1806,22491.0
2016-12-20 11:05:00,73.18,73.2,73.17,73.19,14920.0,62.1721,62.1891,62.1636,62.1806,14920.0
2016-12-20 11:10:00,73.18,73.19,73.12,73.14,27376.0,62.1721,62.1806,62.1212,62.1382,27376.0
2016-12-20 11:15:00,73.14,73.27,73.14,73.26,14400.0,62.1382,62.2486,62.1382,62.2401,14400.0
2016-12-20 11:20:00,73.26,73.39,73.24,73.34,7520.0,62.2401,62.3506,62.2231,62.3081,7520.0
2016-12-20 11:25:00,73.36,73.4,73.32,73.39,5719.0,62.3251,62.3591,62.2911,62.3506,5719.0
2016-12-20 11:30:00,73.37,73.37,73.31,73.35,8771.0,62.3336,62.3336,62.2826,62.3166,8771.0
2016-12-20 11:35:00,73.33,73.37,73.27,73.35,5946.0,62.2996,62.3336,62.2486,62.3166,5946.0
2016-12-20 11:40:00,73.35,73.35,73.3,73.32,6403.0,62.3166,62.3166,62.2741,62.2911,6403.0
2016-12-20 11:45:00,73.34,73.37,73.3,73.3,6355.0,62.3081,62.3336,62.2741,62.2741,6355.0
2016-12-20 11:50:00,73.29,73.29,73.12,73.14,19066.0,62.2656,62.2656,62.1212,62.1382,19066.0
2016-12-20 11:55:00,73.16,73.18,73.07,73.14,15226.0,62.1552,62.1721,62.0787,62.1382,15226.0
2016-12-20 12:00:00,73.14,73.2,73.13,73.15,9456.0,62.1382,62.1891,62.1297,62.1467,9456.0
2016-12-20 12:05:00,73.15,73.15,73.1,73.11,7426.0,62.1467,62.1467,62.1042,62.1127,7426.0
2016-12-20 12:10:00,73.14,73.19,73.11,73.19,4720.0,62.1382,62.1806,62.1127,62.1806,4720.0
2016-12-20 12:15:00,73.21,73.24,73.2,73.21,6350.0,62.1976,62.2231,62.1891,62.1976,6350.0
2016-12-20 12:20:00,73.21,73.27,73.21,73.27,5319.0,62.1976,62.2486,62.1976,62.2486,5319.0
2016-12-20 12:25:00,73.27,73.29,73.26,73.28,3979.0,62.2486,62.2656,62.2401,62.2571,3979.0
2016-12-20 12:30:00,73.27,73.32,73.26,73.32,3800.0,62.2486,62.2911,62.2401,62.2911,3800.0
2016-12-20 12:35:00,73.34,73.34,73.31,73.31,4115.0,62.3081,62.3081,62.2826,62.2826,4115.0
2016-12-20 12:40:00,73.31,73.38,73.31,73.36,5216.0,62.2826,62.3421,62.2826,62.3251,5216.0
2016-12-20 12:45:00,73.38,73.41,73.36,73.37,5906.0,62.3421,62.3675,62.3251,62.3336,5906.0
2016-12-20 12:50:00,73.38,73.41,73.33,73.34,8131.0,62.3421,62.3675,62.2996,62.3081,8131.0
2016-12-20 12:55:00,73.35,73.36,73.29,73.29,5012.0,62.3166,62.3251,62.2656,62.2656,5012.0
2016-12-20 13:00:00,73.29,73.41,73.25,73.41,16964.0,62.2656,62.3675,62.2316,62.3675,16964.0
2016-12-20 13:05:00,73.4,73.5,73.35,73.48,30552.0,62.3591,62.444,62.3166,62.427,30552.0
2016-12-20 13:10:00,73.47,73.49,73.45,73.45,9255.0,62.4185,62.4355,62.4015,62.4015,9255.0
2016-12-20 13:15:00,73.47,73.57,73.46,73.51,11285.0,62.4185,62.5035,62.41,62.4525,11285.0
2016-12-20 13:20:00,73.52,73.59,73.52,73.56,5306.0,62.461,62.5205,62.461,62.495,5306.0
2016-12-20 13:25:00,73.56,73.59,73.54,73.55,5293.0,62.495,62.5205,62.478,62.4865,5293.0
2016-12-20 13:30:00,73.55,73.56,73.48,73.48,8607.0,62.4865,62.495,62.427,62.427,8607.0
2016-12-20 13:35:00,73.48,73.49,73.39,73.41,9548.0,62.427,62.4355,62.3506,62.3675,9548.0
2016-12-20 13:40:00,73.4,73.4,73.36,73.39,5813.0,62.3591,62.3591,62.3251,62.3506,5813.0
2016-12-20 13:45:00,73.41,73.42,73.39,73.4,11011.0,62.3675,62.376,62.3506,62.3591,11011.0
2016-12-20 13:50:00,73.39,73.47,73.39,73.47,17171.0,62.3506,62.4185,62.3506,62.4185,17171.0
2016-12-20 13:55:00,73.49,73.49,73.42,73.45,8828.0,62.4355,62.4355,62.376,62.4015,8828.0
2016-12-20 14:00:00,73.45,73.47,73.39,73.39,12029.0,62.4015,62.4185,62.3506,62.3506,12029.0
2016-12-20 14:05:00,73.41,73.42,73.35,73.39,9274.0,62.3675,62.376,62.3166,62.3506,9274.0
2016-12-20 14:10:00,73.38,73.42,73.38,73.42,10193.0,62.3421,62.376,62.3421,62.376,10193.0
2016-12-20 14:15:00,73.41,73.43,73.34,73.34,101119.0,62.3675,62.3845,62.3081,62.3081,101119.0
2016-12-20 14:20:00,73.34,73.41,73.33,73.41,18006.0,62.3081,62.3675,62.2996,62.3675,18006.0
2016-12-20 14:25:00,73.4,73.52,73.4,73.46,23358.0,62.3591,62.461,62.3591,62.41,23358.0
2016-12-20 14:30:00,73.47,73.51,73.37,73.4,21739.0,62.4185,62.4525,62.3336,62.3591,21739.0
2016-12-20 14:35:00,73.39,73.48,73.38,73.45,9150.0,62.3506,62.427,62.3421,62.4015,9150.0
2016-12-20 14:40:00,73.45,73.49,73.44,73.44,12281.0,62.4015,62.4355,62.393,62.393,12281.0
2016-12-20 14:45:00,73.43,73.48,73.41,73.41,7593.0,62.3845,62.427,62.3675,62.3675,7593.0
2016-12-20 14:50:00,73.4,73.45,73.38,73.39,8680.0,62.3591,62.4015,62.3421,62.3506,8680.0
2016-12-20 14:55:00,73.38,73.39,73.33,73.38,8416.0,62.3421,62.3506,62.2996,62.3421,8416.0
2016-12-20 15:00:00,73.37,73.37,73.31,73.33,9005.0,62.3336,62.3336,62.2826,62.2996,9005.0
2016-12-20 15:05:00,73.33,73.33,73.2,73.23,26333.0,62.2996,62.2996,62.1891,62.2146,26333.0
2016-12-20 15:10:00,73.22,73.25,73.15,73.25,14063.0,62.2061,62.2316,62.1467,62.2316,14063.0
2016-12-20 15:15:00,73.23,73.31,73.21,73.27,8211.0,62.2146,62.2826,62.1976,62.2486,8211.0
2016-12-20 15:20:00,73.27,73.28,73.15,73.16,9366.0,62.2486,62.2571,62.1467,62.1552,9366.0
2016-12-20 15:25:00,73.16,73.26,73.14,73.21,11801.0,62.1552,62.2401,62.1382,62.1976,11801.0
2016-12-20 15:30:00,73.22,73.26,73.19,73.23,29052.0,62.2061,62.2401,62.1806,62.2146,29052.0
2016-12-20 15:35:00,73.21,73.28,73.21,73.27,11915.0,62.1976,62.2571,62.1976,62.2486,11915.0
2016-12-20 15:40:00,73.28,73.28,73.19,73.28,18382.0,62.2571,62.2571,62.1806,62.2571,18382.0
2016-12-20 15:45:00,73.28,73.36,73.26,73.32,38980.0,62.2571,62.3251,62.2401,62.2911,38980.0
2016-12-20 15:50:00,73.32,73.35,73.26,73.27,43959.0,62.2911,62.3166,62.2401,62.2486,43959.0
2016-12-20 15:55:00,73.28,73.39,73.26,73.39,103694.0,62.2571,62.3506,62.2401,62.3506,103694.0
2016-12-21 09:30:00,73.69,73.95,73.66,73.84,47710.0,62.6054,62.8263,62.5799,62.7329,47710.0
2016-12-21 09:35:00,73.81,73.82,73.27,73.34,37188.0,62.7074,62.7159,62.2486,62.3081,37188.0
2016-12-21 09:40:00,73.35,73.5,73.32,73.39,14120.0,62.3166,62.444,62.2911,62.3506,14120.0
2016-12-21 09:45:00,73.37,73.62,73.36,73.56,16659.0,62.3336,62.546,62.3251,62.495,16659.0
2016-12-21 09:50:00,73.56,73.58,73.52,73.53,5075.0,62.495,62.512,62.461,62.4695,5075.0
2016-12-21 09:55:00,73.5,73.6,73.43,73.45,16852.0,62.444,62.529,62.3845,62.4015,16852.0
2016-12-21 10:00:00,73.49,73.7,73.46,73.7,25045.0,62.4355,62.6139,62.41,62.6139,25045.0
2016-12-21 10:05:00,73.66,73.91,73.62,73.9,24715.0,62.5799,62.7923,62.546,62.7838,24715.0
2016-12-21 10:10:00,73.88,74.06,73.87,74.04,29437.0,62.7668,62.9198,62.7584,62.9028,29437.0
2016-12-21 10:15:00,74.05,74.19,74.02,74.17,27722.0,62.9113,63.0302,62.8858,63.0132,27722.0
2016-12-21 10:20:00,74.17,74.29,74.16,74.25,14130.0,63.0132,63.1152,63.0047,63.0812,14130.0
2016-12-21 10:25:00,74.26,74.28,74.16,74.16,27849.0,63.0897,63.1067,63.0047,63.0047,27849.0
2016-12-21 10:30:00,74.13,74.21,74.12,74.18,14550.0,62.9792,63.0472,62.9707,63.0217,14550.0
2016-12-21 10:35:00,74.15,74.23,74.13,74.17,21996.0,62.9962,63.0642,62.9792,63.0132,21996.0
2016-12-21 10:40:00,74.17,74.19,74.14,74.18,22239.0,63.0132,63.0302,62.9877,63.0217,22239.0
2016-12-21 10:45:00,74.19,74.19,74.06,74.06,22733.0,63.0302,63.0302,62.9198,62.9198,22733.0
2016-12-21 10:50:00,74.06,74.08,74.0,74.01,21058.0,62.9198,62.9368,62.8688,62.8773,21058.0
2016-12-21 10:55:00,74.04,74.1,74.04,74.06,12305.0,62.9028,62.9538,62.9028,62.9198,12305.0
2016-12-21 11:00:00,74.06,74.11,74.05,74.06,11286.0,62.9198,62.9623,62.9113,62.9198,11286.0
2016-12-21 11:05:00,74.06,74.12,74.05,74.12,6604.0,62.9198,62.9707,62.9113,62.9707,6604.0
2016-12-21 11:10:00,74.12,74.14,74.09,74.1,9861.0,62.9707,62.9877,62.9453,62.9538,9861.0
2016-12-21 11:15:00,74.1,74.22,74.1,74.15,18322.0,62.9538,63.0557,62.9538,62.9962,18322.0
2016-12-21 11:20:00,74.15,74.19,74.12,74.15,14897.0,62.9962,63.0302,62.9707,62.9962,14897.0
2016-12-21 11:25:00,74.17,74.2,74.15,74.18,5037.0,63.0132,63.0387,62.9962,63.0217,5037.0
2016-12-21 11:30:00,74.17,74.26,74.17,74.26,7538.0,63.0132,63.0897,63.0132,63.0897,7538.0
2016-12-21 11:35:00,74.23,74.25,74.21,74.24,13523.0,63.0642,63.0812,63.0472,63.0727,13523.0
2016-12-21 11:40:00,74.23,74.29,74.2,74.2,11347.0,63.0642,63.1152,63.0387,63.0387,11347.0
2016-12-21 11:45:00,74.21,74.22,74.16,74.18,10067.0,63.0472,63.0557,63.0047,63.0217,10067.0
2016-12-21 11:50:00,74.18,74.2,74.08,74.08,6926.0,63.0217,63.0387,62.9368,62.9368,6926.0
2016-12-21 11:55:00,74.08,74.11,74.04,74.09,14498.0,62.9368,62.9623,62.9028,62.9453,14498.0
2016-12-21 12:00:00,74.09,74.16,74.06,74.07,17048.0,62.9453,63.0047,62.9198,62.9283,17048.0
2016-12-21 12:05:00,74.08,74.12,74.07,74.11,7529.0,62.9368,62.9707,62.9283,62.9623,7529.0
2016-12-21 12:10:00,74.11,74.14,74.08,74.14,11470.0,62.9623,62.9877,62.9368,62.9877,11470.0
2016-12-21 12:15:00,74.14,74.17,74.11,74.11,6030.0,62.9877,63.0132,62.9623,62.9623,6030.0
2016-12-21 12:20:00,74.12,74.13,74.05,74.05,2206.0,62.9707,62.9792,62.9113,62.9113,2206.0
2016-12-21 12:25:00,74.05,74.1,74.04,74.08,6113.0,62.9113,62.9538,62.9028,62.9368,6113.0
2016-12-21 12:30:00,74.05,74.08,73.98,74.0,13523.0,62.9113,62.9368,62.8518,62.8688,13523.0
2016-12-21 12:35:00,74.01,74.04,73.96,74.0,6876.0,62.8773,62.9028,62.8348,62.8688,6876.0
2016-12-21 12:40:00,74.0,74.0,73.95,73.99,16261.0,62.8688,62.8688,62.8263,62.8603,16261.0
2016-12-21 12:45:00,73.98,74.0,73.93,73.94,8881.0,62.8518,62.8688,62.8093,62.8178,8881.0
2016-12-21 12:50:00,73.93,73.94,73.91,73.92,6500.0,62.8093,62.8178,62.7923,62.8008,6500.0
2016-12-21 12:55:00,73.93,74.03,73.92,74.02,21864.0,62.8093,62.8943,62.8008,62.8858,21864.0
2016-12-21 13:00:00,74.02,74.07,74.01,74.04,18610.0,62.8858,62.9283,62.8773,62.9028,18610.0
2016-12-21 13:05:00,74.03,74.05,73.94,73.95,7247.0,62.8943,62.9113,62.8178,62.8263,7247.0
2016-12-21 13:10:00,73.96,73.96,73.89,73.89,10448.0,62.8348,62.8348,62.7753,62.7753,10448.0
2016-12-21 13:15:00,73.91,73.93,73.83,73.89,16389.0,62.7923,62.8093,62.7244,62.7753,16389.0
2016-12-21 13:20:00,73.88,73.98,73.88,73.94,9458.0,62.7668,62.8518,62.7668,62.8178,9458.0
2016-12-21 13:25:00,73.94,73.94,73.88,73.9,9523.0,62.8178,62.8178,62.7668,62.7838,9523.0
2016-12-21 13:30:00,73.9,73.95,73.81,73.81,65760.0,62.7838,62.8263,62.7074,62.7074,65760.0
2016-12-21 13:35:00,73.8,73.85,73.8,73.81,10183.0,62.6989,62.7414,62.6989,62.7074,10183.0
2016-12-21 13:40:00,73.81,73.81,73.76,73.78,11485.0,62.7074,62.7074,62.6649,62.6819,11485.0
2016-12-21 13:45:00,73.78,73.86,73.78,73.86,9030.0,62.6819,62.7499,62.6819,62.7499,9030.0
2016-12-21 13:50:00,73.86,73.87,73.8,73.82,8937.0,62.7499,62.7584,62.6989,62.7159,8937.0
2016-12-21 13:55:00,73.83,73.84,73.79,73.82,7700.0,62.7244,62.7329,62.6904,62.7159,7700.0
2016-12-21 14:00:00,73.8,73.83,73.79,73.82,7226.0,62.6989,62.7244,62.6904,62.7159,7226.0
2016-12-21 14:05:00,73.81,73.88,73.81,73.87,6910.0,62.7074,62.7668,62.7074,62.7584,6910.0
2016-12-21 14:10:00,73.87,73.91,73.86,73.87,10800.0,62.7584,62.7923,62.7499,62.7584,10800.0
2016-12-21 14:15:00,73.87,73.92,73.86,73.9,43693.0,62.7584,62.8008,62.7499,62.7838,43693.0
2016-12-21 14:20:00,73.88,73.89,73.83,73.85,13978.0,62.7668,62.7753,62.7244,62.7414,13978.0
2016-12-21 14:25:00,73.85,73.86,73.79,73.81,6285.0,62.7414,62.7499,62.6904,62.7074,6285.0
2016-12-21 14:30:00,73.81,73.86,73.81,73.85,9964.0,62.7074,62.7499,62.7074,62.7414,9964.0
2016-12-21 14:35:00,73.87,73.87,73.85,73.85,3498.0,62.7584,62.7584,62.7414,62.7414,3498.0
2016-12-21 14:40:00,73.85,73.89,73.83,73.83,7161.0,62.7414,62.7753,62.7244,62.7244,7161.0
2016-12-21 14:45:00,73.84,73.87,73.83,73.84,6609.0,62.7329,62.7584,62.7244,62.7329,6609.0
2016-12-21 14:50:00,73.84,73.86,73.81,73.83,8491.0,62.7329,62.7499,62.7074,62.7244,8491.0
2016-12-21 14:55:00,73.83,73.84,73.8,73.8,12293.0,62.7244,62.7329,62.6989,62.6989,12293.0
2016-12-21 15:00:00,73.8,73.81,73.79,73.8,16157.0,62.6989,62.7074,62.6904,62.6989,16157.0
2016-12-21 15:05:00,73.79,73.8,73.72,73.72,21687.0,62.6904,62.6989,62.6309,62.6309,21687.0
2016-12-21 15:10:00,73.72,73.74,73.61,73.63,20399.0,62.6309,62.6479,62.5375,62.5545,20399.0
2016-12-21 15:15:00,73.63,73.66,73.58,73.58,10788.0,62.5545,62.5799,62.512,62.512,10788.0
2016-12-21 15:20:00,73.59,73.65,73.56,73.64,13261.0,62.5205,62.5714,62.495,62.5629,13261.0
2016-12-21 15:25:00,73.62,73.62,73.53,73.57,21077.0,62.546,62.546,62.4695,62.5035,21077.0
2016-12-21 15:30:00,73.57,73.6,73.57,73.59,25958.0,62.5035,62.529,62.5035,62.5205,25958.0
2016-12-21 15:35:00,73.59,73.61,73.56,73.59,20096.0,62.5205,62.5375,62.495,62.5205,20096.0
2016-12-21 15:40:00,73.58,73.68,73.58,73.63,25878.0,62.512,62.5969,62.512,62.5545,25878.0
2016-12-21 15:45:00,73.64,73.66,73.59,73.62,26809.0,62.5629,62.5799,62.5205,62.546,26809.0
2016-12-21 15:50:00,73.63,73.65,73.56,73.57,31204.0,62.5545,62.5714,62.495,62.5035,31204.0
2016-12-21 15:55:00,73.58,73.62,73.57,73.6,92275.0,62.512,62.546,62.5035,62.529,92275.0
2016-12-22 09:30:00,73.89,73.95,73.47,73.69,35161.0,62.7753,62.8263,62.4185,62.6054,35161.0
2016-12-22 09:35:00,73.71,73.89,73.39,73.43,24248.0,62.6224,62.7753,62.3506,62.3845,24248.0
2016-12-22 09:40:00,73.42,73.44,73.33,73.43,15910.0,62.376,62.393,62.2996,62.3845,15910.0
2016-12-22 09:45:00,73.44,73.52,73.42,73.42,10206.0,62.393,62.461,62.376,62.376,10206.0
2016-12-22 09:50:00,73.41,73.41,73.27,73.28,8592.0,62.3675,62.3675,62.2486,62.2571,8592.0
2016-12-22 09:55:00,73.28,73.4,73.28,73.4,4928.0,62.2571,62.3591,62.2571,62.3591,4928.0
2016-12-22 10:00:00,73.42,73.46,73.36,73.44,15647.0,62.376,62.41,62.3251,62.393,15647.0
2016-12-22 10:05:00,73.45,73.48,73.28,73.28,15004.0,62.4015,62.427,62.2571,62.2571,15004.0
2016-12-22 10:10:00,73.28,73.28,73.14,73.27,7050.0,62.2571,62.2571,62.1382,62.2486,7050.0
2016-12-22 10:15:00,73.25,73.44,73.25,73.41,6000.0,62.2316,62.393,62.2316,62.3675,6000.0
2016-12-22 10:20:00,73.4,73.43,73.35,73.36,6400.0,62.3591,62.3845,62.3166,62.3251,6400.0
2016-12-22 10:25:00,73.36,73.44,73.35,73.39,8700.0,62.3251,62.393,62.3166,62.3506,8700.0
2016-12-22 10:30:00,73.38,73.54,73.38,73.54,5027.0,62.3421,62.478,62.3421,62.478,5027.0
2016-12-22 10:35:00,73.53,73.53,73.45,73.46,10134.0,62.4695,62.4695,62.4015,62.41,10134.0
2016-12-22 10:40:00,73.48,73.48,73.34,73.34,6496.0,62.427,62.427,62.3081,62.3081,6496.0
2016-12-22 10:45:00,73.34,73.34,73.22,73.23,6600.0,62.3081,62.3081,62.2061,62.2146,6600.0
2016-12-22 10:50:00,73.23,73.32,73.22,73.31,9562.0,62.2146,62.2911,62.2061,62.2826,9562.0
2016-12-22 10:55:00,73.29,73.29,73.15,73.15,8394.0,62.2656,62.2656,62.1467,62.1467,8394.0
2016-12-22 11:00:00,73.19,73.27,73.19,73.25,4100.0,62.1806,62.2486,62.1806,62.2316,4100.0
2016-12-22 11:05:00,73.23,73.27,73.18,73.25,4000.0,62.2146,62.2486,62.1721,62.2316,4000.0
2016-12-22 11:10:00,73.24,73.33,73.23,73.28,5758.0,62.2231,62.2996,62.2146,62.2571,5758.0
2016-12-22 11:15:00,73.31,73.35,73.29,73.29,7583.0,62.2826,62.3166,62.2656,62.2656,7583.0
2016-12-22 11:20:00,73.28,73.36,73.28,73.3,13469.0,62.2571,62.3251,62.2571,62.2741,13469.0
2016-12-22 11:25:00,73.3,73.34,73.28,73.3,24347.0,62.2741,62.3081,62.2571,62.2741,24347.0
2016-12-22 11:30:00,73.3,73.35,73.27,73.32,7350.0,62.2741,62.3166,62.2486,62.2911,7350.0
2016-12-22 11:35:00,73.33,73.36,73.29,73.3,3612.0,62.2996,62.3251,62.2656,62.2741,3612.0
2016-12-22 11:40:00,73.3,73.33,73.18,73.2,34000.0,62.2741,62.2996,62.1721,62.1891,34000.0
2016-12-22 11:45:00,73.18,73.31,73.17,73.18,34641.0,62.1721,62.2826,62.1636,62.1721,34641.0
2016-12-22 11:50:00,73.17,73.19,73.01,73.16,11333.0,62.1636,62.1806,62.0277,62.1552,11333.0
2016-12-22 11:55:00,73.17,73.24,73.17,73.23,4932.0,62.1636,62.2231,62.1636,62.2146,4932.0
2016-12-22 12:00:00,73.23,73.29,73.21,73.28,7020.0,62.2146,62.2656,62.1976,62.2571,7020.0
2016-12-22 12:05:00,73.28,73.29,73.26,73.29,4013.0,62.2571,62.2656,62.2401,62.2656,4013.0
2016-12-22 12:10:00,73.29,73.32,73.27,73.3,4500.0,62.2656,62.2911,62.2486,62.2741,4500.0
2016-12-22 12:15:00,73.31,73.33,73.24,73.24,14713.0,62.2826,62.2996,62.2231,62.2231,14713.0
2016-12-22 12:20:00,73.27,73.29,73.18,73.29,7609.0,62.2486,62.2656,62.1721,62.2656,7609.0
2016-12-22 12:25:00,73.28,73.33,73.27,73.31,20663.0,62.2571,62.2996,62.2486,62.2826,20663.0
2016-12-22 12:30:00,73.29,73.35,73.25,73.26,7696.0,62.2656,62.3166,62.2316,62.2401,7696.0
2016-12-22 12:35:00,73.25,73.33,73.24,73.33,4373.0,62.2316,62.2996,62.2231,62.2996,4373.0
2016-12-22 12:40:00,73.34,73.36,73.3,73.35,4800.0,62.3081,62.3251,62.2741,62.3166,4800.0
2016-12-22 12:45:00,73.35,73.38,73.34,73.34,4248.0,62.3166,62.3421,62.3081,62.3081,4248.0
2016-12-22 12:50:00,73.31,73.33,73.28,73.32,4700.0,62.2826,62.2996,62.2571,62.2911,4700.0
2016-12-22 12:55:00,73.33,73.38,73.33,73.37,5936.0,62.2996,62.3421,62.2996,62.3336,5936.0
2016-12-22 13:00:00,73.37,73.41,73.31,73.41,8166.0,62.3336,62.3675,62.2826,62.3675,8166.0
2016-12-22 13:05:00,73.42,73.45,73.41,73.44,5600.0,62.376,62.4015,62.3675,62.393,5600.0
2016-12-22 13:10:00,73.46,73.49,73.46,73.48,1400.0,62.41,62.4355,62.41,62.427,1400.0
2016-12-22 13:15:00,73.46,73.47,73.41,73.42,4339.0,62.41,62.4185,62.3675,62.376,4339.0
2016-12-22 13:20:00,73.43,73.49,73.43,73.47,7595.0,62.3845,62.4355,62.3845,62.4185,7595.0
2016-12-22 13:25:00,73.47,73.48,73.4,73.41,8353.0,62.4185,62.427,62.3591,62.3675,8353.0
2016-12-22 13:30:00,73.4,73.43,73.36,73.4,8914.0,62.3591,62.3845,62.3251,62.3591,8914.0
2016-12-22 13:35:00,73.4,73.46,73.39,73.46,6700.0,62.3591,62.41,62.3506,62.41,6700.0
2016-12-22 13:40:00,73.46,73.62,73.46,73.59,10628.0,62.41,62.546,62.41,62.5205,10628.0
2016-12-22 13:45:00,73.59,73.63,73.58,73.62,11703.0,62.5205,62.5545,62.512,62.546,11703.0
2016-12-22 13:50:00,73.62,73.62,73.56,73.59,7540.0,62.546,62.546,62.495,62.5205,7540.0
2016-12-22 13:55:00,73.57,73.57,73.52,73.52,4819.0,62.5035,62.5035,62.461,62.461,4819.0
2016-12-22 14:00:00,73.52,73.56,73.5,73.51,7073.0,62.461,62.495,62.444,62.4525,7073.0
2016-12-22 14:05:00,73.52,73.54,73.44,73.46,9200.0,62.461,62.478,62.393,62.41,9200.0
2016-12-22 14:10:00,73.45,73.49,73.45,73.45,6100.0,62.4015,62.4355,62.4015,62.4015,6100.0
2016-12-22 14:15:00,73.43,73.49,73.43,73.47,4880.0,62.3845,62.4355,62.3845,62.4185,4880.0
2016-12-22 14:20:00,73.47,73.49,73.43,73.45,5538.0,62.4185,62.4355,62.3845,62.4015,5538.0
2016-12-22 14:25:00,73.45,73.48,73.44,73.44,8049.0,62.4015,62.427,62.393,62.393,8049.0
2016-12-22 14:30:00,73.43,73.47,73.42,73.45,9307.0,62.3845,62.4185,62.376,62.4015,9307.0
2016-12-22 14:35:00,73.43,73.44,73.41,73.44,4430.0,62.3845,62.393,62.3675,62.393,4430.0
2016-12-22 14:40:00,73.44,73.44,73.4,73.4,8866.0,62.393,62.393,62.3591,62.3591,8866.0
2016-12-22 14:45:00,73.4,73.41,73.37,73.39,11275.0,62.3591,62.3675,62.3336,62.3506,11275.0
2016-12-22 14:50:00,73.39,73.41,73.35,73.41,4961.0,62.3506,62.3675,62.3166,62.3675,4961.0
2016-12-22 14:55:00,73.42,73.44,73.38,73.4,7778.0,62.376,62.393,62.3421,62.3591,7778.0
2016-12-22 15:00:00,73.4,73.44,73.39,73.41,9376.0,62.3591,62.393,62.3506,62.3675,9376.0
2016-12-22 15:05:00,73.41,73.41,73.3,73.37,10058.0,62.3675,62.3675,62.2741,62.3336,10058.0
2016-12-22 15:10:00,73.36,73.36,73.22,73.29,8322.0,62.3251,62.3251,62.2061,62.2656,8322.0
2016-12-22 15:15:00,73.29,73.31,73.28,73.28,9946.0,62.2656,62.2826,62.2571,62.2571,9946.0
2016-12-22 15:20:00,73.28,73.3,73.23,73.28,9449.0,62.2571,62.2741,62.2146,62.2571,9449.0
2016-12-22 15:25:00,73.29,73.34,73.29,73.31,8816.0,62.2656,62.3081,62.2656,62.2826,8816.0
2016-12-22 15:30:00,73.31,73.35,73.29,73.3,24616.0,62.2826,62.3166,62.2656,62.2741,24616.0
2016-12-22 15:35:00,73.31,73.46,73.31,73.46,16270.0,62.2826,62.41,62.2826,62.41,16270.0
2016-12-22 15:40:00,73.46,73.5,73.44,73.46,17302.0,62.41,62.444,62.393,62.41,17302.0
2016-12-22 15:45:00,73.45,73.48,73.4,73.4,19648.0,62.4015,62.427,62.3591,62.3591,19648.0
2016-12-22 15:50:00,73.41,73.43,73.39,73.41,20394.0,62.3675,62.3845,62.3506,62.3675,20394.0
2016-12-22 15:55:00,73.41,73.49,73.37,73.45,63022.0,62.3675,62.4355,62.3336,62.4015,63022.0
2016-12-23 09:30:00,73.37,73.71,73.34,73.5,26608.0,62.3336,62.6224,62.3081,62.444,26608.0
2016-12-23 09:35:00,73.52,73.68,73.46,73.55,11213.0,62.461,62.5969,62.41,62.4865,11213.0
2016-12-23 09:40:00,73.51,73.59,73.48,73.5,8814.0,62.4525,62.5205,62.427,62.444,8814.0
2016-12-23 09:45:00,73.54,73.87,73.52,73.84,17583.0,62.478,62.7584,62.461,62.7329,17583.0
2016-12-23 09:50:00,73.83,73.85,73.72,73.79,14147.0,62.7244,62.7414,62.6309,62.6904,14147.0
2016-12-23 09:55:00,73.76,73.85,73.65,73.65,13500.0,62.6649,62.7414,62.5714,62.5714,13500.0
2016-12-23 10:00:00,73.64,73.73,73.62,73.64,5200.0,62.5629,62.6394,62.546,62.5629,5200.0
2016-12-23 10:05:00,73.67,73.71,73.62,73.63,7665.0,62.5884,62.6224,62.546,62.5545,7665.0
2016-12-23 10:10:00,73.63,73.69,73.62,73.64,9778.0,62.5545,62.6054,62.546,62.5629,9778.0
2016-12-23 10:15:00,73.63,73.64,73.59,73.62,4400.0,62.5545,62.5629,62.5205,62.546,4400.0
2016-12-23 10:20:00,73.6,73.62,73.5,73.52,3745.0,62.529,62.546,62.444,62.461,3745.0
2016-12-23 10:25:00,73.53,73.54,73.48,73.48,7099.0,62.4695,62.478,62.427,62.427,7099.0
2016-12-23 10:30:00,73.49,73.57,73.49,73.57,7223.0,62.4355,62.5035,62.4355,62.5035,7223.0
2016-12-23 10:35:00,73.58,73.6,73.51,73.53,3828.0,62.512,62.529,62.4525,62.4695,3828.0
2016-12-23 10:40:00,73.51,73.53,73.47,73.47,2100.0,62.4525,62.4695,62.4185,62.4185,2100.0
2016-12-23 10:45:00,73.47,73.54,73.47,73.5,2400.0,62.4185,62.478,62.4185,62.444,2400.0
2016-12-23 10:50:00,73.51,73.52,73.48,73.49,5300.0,62.4525,62.461,62.427,62.4355,5300.0
2016-12-23 10:55:00,73.48,73.5,73.46,73.5,4300.0,62.427,62.444,62.41,62.444,4300.0
2016-12-23 11:00:00,73.5,73.53,73.47,73.53,2700.0,62.444,62.4695,62.4185,62.4695,2700.0
2016-12-23 11:05:00,73.55,73.6,73.51,73.6,5930.0,62.4865,62.529,62.4525,62.529,5930.0
2016-12-23 11:10:00,73.6,73.66,73.58,73.58,4843.0,62.529,62.5799,62.512,62.512,4843.0
2016-12-23 11:15:00,73.55,73.56,73.48,73.48,5100.0,62.4865,62.495,62.427,62.427,5100.0
2016-12-23 11:20:00,73.48,73.52,73.46,73.49,4380.0,62.427,62.461,62.41,62.4355,4380.0
2016-12-23 11:25:00,73.49,73.56,73.49,73.55,4794.0,62.4355,62.495,62.4355,62.4865,4794.0
2016-12-23 11:30:00,73.56,73.58,73.52,73.52,4740.0,62.495,62.512,62.461,62.461,4740.0
2016-12-23 11:35:00,73.53,73.57,73.52,73.57,7222.0,62.4695,62.5035,62.461,62.5035,7222.0
2016-12-23 11:40:00,73.56,73.57,73.54,73.54,1948.0,62.495,62.5035,62.478,62.478,1948.0
2016-12-23 11:45:00,73.51,73.53,73.5,73.52,4350.0,62.4525,62.4695,62.444,62.461,4350.0
2016-12-23 11:50:00,73.52,73.56,73.51,73.54,3562.0,62.461,62.495,62.4525,62.478,3562.0
2016-12-23 11:55:00,73.52,73.54,73.52,73.53,4496.0,62.461,62.478,62.461,62.4695,4496.0
2016-12-23 12:00:00,73.53,73.63,73.53,73.59,3634.0,62.4695,62.5545,62.4695,62.5205,3634.0
2016-12-23 12:05:00,73.57,73.65,73.55,73.65,3796.0,62.5035,62.5714,62.4865,62.5714,3796.0
2016-12-23 12:10:00,73.64,73.7,73.6,73.68,4408.0,62.5629,62.6139,62.529,62.5969,4408.0
2016-12-23 12:15:00,73.71,73.71,73.59,73.59,5101.0,62.6224,62.6224,62.5205,62.5205,5101.0
2016-12-23 12:20:00,73.61,73.66,73.61,73.62,2637.0,62.5375,62.5799,62.5375,62.546,2637.0
2016-12-23 12:25:00,73.62,73.79,73.61,73.72,7926.0,62.546,62.6904,62.5375,62.6309,7926.0
2016-12-23 12:30:00,73.72,73.8,73.72,73.77,4599.0,62.6309,62.6989,62.6309,62.6734,4599.0
2016-12-23 12:35:00,73.78,73.8,73.71,73.71,5600.0,62.6819,62.6989,62.6224,62.6224,5600.0
2016-12-23 12:40:00,73.7,73.72,73.68,73.71,2203.0,62.6139,62.6309,62.5969,62.6224,2203.0
2016-12-23 12:45:00,73.73,73.74,73.71,73.73,3417.0,62.6394,62.6479,62.6224,62.6394,3417.0
2016-12-23 12:50:00,73.72,73.74,73.69,73.74,3900.0,62.6309,62.6479,62.6054,62.6479,3900.0
2016-12-23 12:55:00,73.73,73.73,73.66,73.66,2400.0,62.6394,62.6394,62.5799,62.5799,2400.0
2016-12-23 13:00:00,73.67,73.71,73.66,73.66,6667.0,62.5884,62.6224,62.5799,62.5799,6667.0
2016-12-23 13:05:00,73.68,73.73,73.68,73.7,4500.0,62.5969,62.6394,62.5969,62.6139,4500.0
2016-12-23 13:10:00,73.71,73.72,73.67,73.69,3818.0,62.6224,62.6309,62.5884,62.6054,3818.0
2016-12-23 13:15:00,73.7,73.74,73.7,73.73,2480.0,62.6139,62.6479,62.6139,62.6394,2480.0
2016-12-23 13:20:00,73.72,73.74,73.71,73.72,1400.0,62.6309,62.6479,62.6224,62.6309,1400.0
2016-12-23 13:25:00,73.71,73.71,73.68,73.7,7207.0,62.6224,62.6224,62.5969,62.6139,7207.0
2016-12-23 13:30:00,73.7,73.73,73.69,73.7,3228.0,62.6139,62.6394,62.6054,62.6139,3228.0
2016-12-23 13:35:00,73.68,73.71,73.67,73.69,5406.0,62.5969,62.6224,62.5884,62.6054,5406.0
2016-12-23 13:40:00,73.69,73.72,73.69,73.72,4764.0,62.6054,62.6309,62.6054,62.6309,4764.0
2016-12-23 13:45:00,73.7,73.7,73.61,73.62,4725.0,62.6139,62.6139,62.5375,62.546,4725.0
2016-12-23 13:50:00,73.64,73.64,73.62,73.63,2724.0,62.5629,62.5629,62.546,62.5545,2724.0
2016-12-23 13:55:00,73.63,73.64,73.59,73.59,3800.0,62.5545,62.5629,62.5205,62.5205,3800.0
2016-12-23 14:00:00,73.58,73.63,73.58,73.63,3100.0,62.512,62.5545,62.512,62.5545,3100.0
2016-12-23 14:05:00,73.62,73.66,73.62,73.66,3120.0,62.546,62.5799,62.546,62.5799,3120.0
2016-12-23 14:10:00,73.65,73.69,73.64,73.68,3783.0,62.5714,62.6054,62.5629,62.5969,3783.0
2016-12-23 14:15:00,73.67,73.71,73.67,73.71,1200.0,62.5884,62.6224,62.5884,62.6224,1200.0
2016-12-23 14:20:00,73.71,73.72,73.7,73.7,2100.0,62.6224,62.6309,62.6139,62.6139,2100.0
2016-12-23 14:25:00,73.71,73.71,73.64,73.65,3826.0,62.6224,62.6224,62.5629,62.5714,3826.0
2016-12-23 14:30:00,73.67,73.69,73.65,73.67,3044.0,62.5884,62.6054,62.5714,62.5884,3044.0
2016-12-23 14:35:00,73.69,73.73,73.68,73.72,6156.0,62.6054,62.6394,62.5969,62.6309,6156.0
2016-12-23 14:40:00,73.72,73.74,73.71,73.73,15150.0,62.6309,62.6479,62.6224,62.6394,15150.0
2016-12-23 14:45:00,73.73,73.81,73.7,73.75,16564.0,62.6394,62.7074,62.6139,62.6564,16564.0
2016-12-23 14:50:00,73.75,73.83,73.69,73.69,15508.0,62.6564,62.7244,62.6054,62.6054,15508.0
2016-12-23 14:55:00,73.69,73.74,73.69,73.7,3000.0,62.6054,62.6479,62.6054,62.6139,3000.0
2016-12-23 15:00:00,73.7,73.72,73.63,73.63,4659.0,62.6139,62.6309,62.5545,62.5545,4659.0
2016-12-23 15:05:00,73.65,73.66,73.61,73.61,3916.0,62.5714,62.5799,62.5375,62.5375,3916.0
2016-12-23 15:10:00,73.61,73.66,73.58,73.64,10277.0,62.5375,62.5799,62.512,62.5629,10277.0
2016-12-23 15:15:00,73.64,73.7,73.62,73.68,6560.0,62.5629,62.6139,62.546,62.5969,6560.0
2016-12-23 15:20:00,73.67,73.72,73.66,73.72,5300.0,62.5884,62.6309,62.5799,62.6309,5300.0
2016-12-23 15:25:00,73.71,73.72,73.69,73.71,5912.0,62.6224,62.6309,62.6054,62.6224,5912.0
2016-12-23 15:30:00,73.71,73.72,73.66,73.66,10457.0,62.6224,62.6309,62.5799,62.5799,10457.0
2016-12-23 15:35:00,73.67,73.71,73.66,73.68,8645.0,62.5884,62.6224,62.5799,62.5969,8645.0
2016-12-23 15:40:00,73.67,73.77,73.66,73.74,10830.0,62.5884,62.6734,62.5799,62.6479,10830.0
2016-12-23 15:45:00,73.74,73.79,73.74,73.76,17907.0,62.6479,62.6904,62.6479,62.6649,17907.0
2016-12-23 15:50:00,73.78,73.81,73.77,73.8,13856.0,62.6819,62.7074,62.6734,62.6989,13856.0
2016-12-23 15:55:00,73.8,73.85,73.79,73.84,34133.0,62.6989,62.7414,62.6904,62.7329,34133.0
2016-12-27 09:30:00,73.81,74.45,73.81,74.2,26856.0,62.7074,63.2511,62.7074,63.0387,26856.0
2016-12-27 09:35:00,74.16,74.27,74.15,74.23,8705.0,63.0047,63.0982,62.9962,63.0642,8705.0
2016-12-27 09:40:00,74.24,74.25,74.1,74.1,6696.0,63.0727,63.0812,62.9538,62.9538,6696.0
2016-12-27 09:45:00,74.12,74.49,74.12,74.4,21435.0,62.9707,63.2851,62.9707,63.2086,21435.0
2016-12-27 09:50:00,74.42,74.52,74.38,74.52,9026.0,63.2256,63.3106,63.1916,63.3106,9026.0
2016-12-27 09:55:00,74.48,74.54,74.45,74.51,7883.0,63.2766,63.3276,63.2511,63.3021,7883.0
2016-12-27 10:00:00,74.51,74.52,74.44,74.46,4328.0,63.3021,63.3106,63.2426,63.2596,4328.0
2016-12-27 10:05:00,74.48,74.62,74.48,74.58,12298.0,63.2766,63.3955,63.2766,63.3616,12298.0
2016-12-27 10:10:00,74.6,74.6,74.36,74.36,4335.0,63.3785,63.3785,63.1746,63.1746,4335.0
2016-12-27 10:15:00,74.36,74.53,74.36,74.38,7594.0,63.1746,63.3191,63.1746,63.1916,7594.0
2016-12-27 10:20:00,74.43,74.5,74.41,74.42,4420.0,63.2341,63.2936,63.2171,63.2256,4420.0
2016-12-27 10:25:00,74.41,74.42,74.34,74.36,4355.0,63.2171,63.2256,63.1577,63.1746,4355.0
2016-12-27 10:30:00,74.36,74.43,74.27,74.3,22221.0,63.1746,63.2341,63.0982,63.1237,22221.0
2016-12-27 10:35:00,74.31,74.37,74.25,74.28,5261.0,63.1322,63.1831,63.0812,63.1067,5261.0
2016-12-27 10:40:00,74.26,74.27,74.14,74.14,7223.0,63.0897,63.0982,62.9877,62.9877,7223.0
2016-12-27 10:45:00,74.12,74.21,74.11,74.2,4324.0,62.9707,63.0472,62.9623,63.0387,4324.0
2016-12-27 10:50:00,74.22,74.28,74.2,74.2,5191.0,63.0557,63.1067,63.0387,63.0387,5191.0
2016-12-27 10:55:00,74.2,74.2,74.14,74.18,3879.0,63.0387,63.0387,62.9877,63.0217,3879.0
2016-12-27 11:00:00,74.17,74.24,74.12,74.2,6459.0,63.0132,63.0727,62.9707,63.0387,6459.0
2016-12-27 11:05:00,74.19,74.19,74.11,74.12,5812.0,63.0302,63.0302,62.9623,62.9707,5812.0
2016-12-27 11:10:00,74.14,74.2,74.11,74.13,4188.0,62.9877,63.0387,62.9623,62.9792,4188.0
2016-12-27 11:15:00,74.11,74.11,74.04,74.05,4746.0,62.9623,62.9623,62.9028,62.9113,4746.0
2016-12-27 11:20:00,74.05,74.15,74.05,74.14,7740.0,62.9113,62.9962,62.9113,62.9877,7740.0
2016-12-27 11:25:00,74.13,74.18,74.12,74.18,2800.0,62.9792,63.0217,62.9707,63.0217,2800.0
2016-12-27 11:30:00,74.17,74.21,74.14,74.18,5353.0,63.0132,63.0472,62.9877,63.0217,5353.0
2016-12-27 11:35:00,74.21,74.21,74.12,74.13,2698.0,63.0472,63.0472,62.9707,62.9792,2698.0
2016-12-27 11:40:00,74.14,74.22,74.12,74.15,4137.0,62.9877,63.0557,62.9707,62.9962,4137.0
2016-12-27 11:45:00,74.15,74.2,74.13,74.16,6600.0,62.9962,63.0387,62.9792,63.0047,6600.0
2016-12-27 11:50:00,74.18,74.18,74.08,74.09,4200.0,63.0217,63.0217,62.9368,62.9453,4200.0
2016-12-27 11:55:00,74.08,74.11,74.05,74.06,3400.0,62.9368,62.9623,62.9113,62.9198,3400.0
2016-12-27 12:00:00,74.06,74.13,74.05,74.09,6557.0,62.9198,62.9792,62.9113,62.9453,6557.0
2016-12-27 12:05:00,74.08,74.13,74.05,74.11,3714.0,62.9368,62.9792,62.9113,62.9623,3714.0
2016-12-27 12:10:00,74.14,74.14,74.07,74.1,3100.0,62.9877,62.9877,62.9283,62.9538,3100.0
2016-12-27 12:15:00,74.1,74.11,74.08,74.11,2644.0,62.9538,62.9623,62.9368,62.9623,2644.0
2016-12-27 12:20:00,74.12,74.13,74.07,74.07,5272.0,62.9707,62.9792,62.9283,62.9283,5272.0
2016-12-27 12:25:00,74.06,74.11,74.06,74.09,3742.0,62.9198,62.9623,62.9198,62.9453,3742.0
2016-12-27 12:30:00,74.13,74.14,74.1,74.1,4007.0,62.9792,62.9877,62.9538,62.9538,4007.0
2016-12-27 12:35:00,74.1,74.11,74.07,74.09,4320.0,62.9538,62.9623,62.9283,62.9453,4320.0
2016-12-27 12:40:00,74.09,74.1,74.05,74.06,5346.0,62.9453,62.9538,62.9113,62.9198,5346.0
2016-12-27 12:45:00,74.07,74.11,74.06,74.11,5484.0,62.9283,62.9623,62.9198,62.9623,5484.0
2016-12-27 12:50:00,74.11,74.16,74.11,74.16,1600.0,62.9623,63.0047,62.9623,63.0047,1600.0
2016-12-27 12:55:00,74.16,74.16,74.09,74.11,6141.0,63.0047,63.0047,62.9453,62.9623,6141.0
2016-12-27 13:00:00,74.11,74.14,74.09,74.09,4350.0,62.9623,62.9877,62.9453,62.9453,4350.0
2016-12-27 13:05:00,74.11,74.12,74.08,74.09,4595.0,62.9623,62.9707,62.9368,62.9453,4595.0
2016-12-27 13:10:00,74.11,74.19,74.11,74.17,4500.0,62.9623,63.0302,62.9623,63.0132,4500.0
2016-12-27 13:15:00,74.16,74.16,74.11,74.12,3400.0,63.0047,63.0047,62.9623,62.9707,3400.0
2016-12-27 13:20:00,74.12,74.15,74.09,74.15,5769.0,62.9707,62.9962,62.9453,62.9962,5769.0
2016-12-27 13:25:00,74.16,74.19,74.14,74.17,4838.0,63.0047,63.0302,62.9877,63.0132,4838.0
2016-12-27 13:30:00,74.19,74.19,74.15,74.17,3030.0,63.0302,63.0302,62.9962,63.0132,3030.0
2016-12-27 13:35:00,74.17,74.2,74.16,74.19,5000.0,63.0132,63.0387,63.0047,63.0302,5000.0
2016-12-27 13:40:00,74.19,74.19,74.16,74.17,3669.0,63.0302,63.0302,63.0047,63.0132,3669.0
2016-12-27 13:45:00,74.17,74.19,74.16,74.19,4151.0,63.0132,63.0302,63.0047,63.0302,4151.0
2016-12-27 13:50:00,74.19,74.24,74.18,74.2,8770.0,63.0302,63.0727,63.0217,63.0387,8770.0
2016-12-27 13:55:00,74.19,74.23,74.18,74.23,3119.0,63.0302,63.0642,63.0217,63.0642,3119.0
2016-12-27 14:00:00,74.22,74.24,74.2,74.22,3955.0,63.0557,63.0727,63.0387,63.0557,3955.0
2016-12-27 14:05:00,74.21,74.22,74.2,74.21,4918.0,63.0472,63.0557,63.0387,63.0472,4918.0
2016-12-27 14:10:00,74.22,74.22,74.18,74.2,4327.0,63.0557,63.0557,63.0217,63.0387,4327.0
2016-12-27 14:15:00,74.2,74.23,74.19,74.21,8002.0,63.0387,63.0642,63.0302,63.0472,8002.0
2016-12-27 14:20:00,74.21,74.23,74.19,74.19,4104.0,63.0472,63.0642,63.0302,63.0302,4104.0
2016-12-27 14:25:00,74.2,74.27,74.2,74.24,4377.0,63.0387,63.0982,63.0387,63.0727,4377.0
2016-12-27 14:30:00,74.24,74.25,74.18,74.2,8457.0,63.0727,63.0812,63.0217,63.0387,8457.0
2016-12-27 14:35:00,74.19,74.19,74.17,74.19,4633.0,63.0302,63.0302,63.0132,63.0302,4633.0
2016-12-27 14:40:00,74.19,74.2,74.15,74.2,15113.0,63.0302,63.0387,62.9962,63.0387,15113.0
2016-12-27 14:45:00,74.19,74.28,74.17,74.27,18676.0,63.0302,63.1067,63.0132,63.0982,18676.0
2016-12-27 14:50:00,74.26,74.33,74.2,74.21,34493.0,63.0897,63.1492,63.0387,63.0472,34493.0
2016-12-27 14:55:00,74.21,74.25,74.2,74.22,2718.0,63.0472,63.0812,63.0387,63.0557,2718.0
2016-12-27 15:00:00,74.22,74.32,74.2,74.31,8039.0,63.0557,63.1407,63.0387,63.1322,8039.0
2016-12-27 15:05:00,74.29,74.3,74.24,74.25,3003.0,63.1152,63.1237,63.0727,63.0812,3003.0
2016-12-27 15:10:00,74.25,74.28,74.2,74.25,9027.0,63.0812,63.1067,63.0387,63.0812,9027.0
2016-12-27 15:15:00,74.25,74.29,74.24,74.26,5905.0,63.0812,63.1152,63.0727,63.0897,5905.0
2016-12-27 15:20:00,74.25,74.36,74.25,74.34,21215.0,63.0812,63.1746,63.0812,63.1577,21215.0
2016-12-27 15:25:00,74.35,74.45,74.34,74.44,41516.0,63.1662,63.2511,63.1577,63.2426,41516.0
2016-12-27 15:30:00,74.45,74.45,74.32,74.32,22860.0,63.2511,63.2511,63.1407,63.1407,22860.0
2016-12-27 15:35:00,74.32,74.33,74.28,74.28,14354.0,63.1407,63.1492,63.1067,63.1067,14354.0
2016-12-27 15:40:00,74.28,74.36,74.27,74.34,14243.0,63.1067,63.1746,63.0982,63.1577,14243.0
2016-12-27 15:45:00,74.34,74.38,74.31,74.33,26535.0,63.1577,63.1916,63.1322,63.1492,26535.0
2016-12-27 15:50:00,74.34,74.36,74.33,74.35,19232.0,63.1577,63.1746,63.1492,63.1662,19232.0
2016-12-27 15:55:00,74.35,74.35,74.27,74.31,41379.0,63.1662,63.1662,63.0982,63.1322,41379.0
2016-12-28 09:30:00,74.54,74.6,74.17,74.17,20236.0,63.3276,63.3785,63.0132,63.0132,20236.0
2016-12-28 09:35:00,74.16,74.25,74.07,74.14,20052.0,63.0047,63.0812,62.9283,62.9877,20052.0
2016-12-28 09:40:00,74.07,74.22,73.93,74.2,18331.0,62.9283,63.0557,62.8093,63.0387,18331.0
2016-12-28 09:45:00,74.19,74.25,74.12,74.21,15431.0,63.0302,63.0812,62.9707,63.0472,15431.0
2016-12-28 09:50:00,74.2,74.22,74.03,74.06,8297.0,63.0387,63.0557,62.8943,62.9198,8297.0
2016-12-28 09:55:00,74.02,74.18,73.97,74.02,20033.0,62.8858,63.0217,62.8433,62.8858,20033.0
2016-12-28 10:00:00,73.99,74.1,73.93,74.06,55777.0,62.8603,62.9538,62.8093,62.9198,55777.0
2016-12-28 10:05:00,74.05,74.1,73.95,73.99,9923.0,62.9113,62.9538,62.8263,62.8603,9923.0
2016-12-28 10:10:00,73.95,74.01,73.85,73.85,34541.0,62.8263,62.8773,62.7414,62.7414,34541.0
2016-12-28 10:15:00,73.82,73.88,73.65,73.68,8398.0,62.7159,62.7668,62.5714,62.5969,8398.0
2016-12-28 10:20:00,73.66,73.77,73.61,73.61,11600.0,62.5799,62.6734,62.5375,62.5375,11600.0
2016-12-28 10:25:00,73.6,73.72,73.53,73.71,12000.0,62.529,62.6309,62.4695,62.6224,12000.0
2016-12-28 10:30:00,73.73,73.82,73.7,73.82,6450.0,62.6394,62.7159,62.6139,62.7159,6450.0
2016-12-28 10:35:00,73.81,73.87,73.78,73.81,11514.0,62.7074,62.7584,62.6819,62.7074,11514.0
2016-12-28 10:40:00,73.81,73.91,73.77,73.8,14529.0,62.7074,62.7923,62.6734,62.6989,14529.0
2016-12-28 10:45:00,73.77,73.9,73.77,73.89,15706.0,62.6734,62.7838,62.6734,62.7753,15706.0
2016-12-28 10:50:00,73.87,73.96,73.84,73.96,6055.0,62.7584,62.8348,62.7329,62.8348,6055.0
2016-12-28 10:55:00,73.94,73.97,73.88,73.92,5600.0,62.8178,62.8433,62.7668,62.8008,5600.0
2016-12-28 11:00:00,73.94,74.08,73.91,74.07,9401.0,62.8178,62.9368,62.7923,62.9283,9401.0
2016-12-28 11:05:00,74.07,74.13,74.04,74.13,5450.0,62.9283,62.9792,62.9028,62.9792,5450.0
2016-12-28 11:10:00,74.12,74.21,74.1,74.18,10598.0,62.9707,63.0472,62.9538,63.0217,10598.0
2016-12-28 11:15:00,74.17,74.21,74.15,74.17,10324.0,63.0132,63.0472,62.9962,63.0132,10324.0
2016-12-28 11:20:00,74.19,74.3,74.16,74.24,13071.0,63.0302,63.1237,63.0047,63.0727,13071.0
2016-12-28 11:25:00,74.23,74.27,74.18,74.25,5200.0,63.0642,63.0982,63.0217,63.0812,5200.0
2016-12-28 11:30:00,74.23,74.29,74.14,74.16,9483.0,63.0642,63.1152,62.9877,63.0047,9483.0
2016-12-28 11:35:00,74.16,74.16,74.08,74.1,9037.0,63.0047,63.0047,62.9368,62.9538,9037.0
2016-12-28 11:40:00,74.09,74.09,74.0,74.0,7945.0,62.9453,62.9453,62.8688,62.8688,7945.0
2016-12-28 11:45:00,74.0,74.06,73.96,73.98,12804.0,62.8688,62.9198,62.8348,62.8518,12804.0
2016-12-28 11:50:00,74.01,74.02,73.86,73.99,13592.0,62.8773,62.8858,62.7499,62.8603,13592.0
2016-12-28 11:55:00,73.97,73.99,73.87,73.87,8082.0,62.8433,62.8603,62.7584,62.7584,8082.0
2016-12-28 12:00:00,73.87,73.89,73.79,73.85,9799.0,62.7584,62.7753,62.6904,62.7414,9799.0
2016-12-28 12:05:00,73.9,73.94,73.85,73.89,3633.0,62.7838,62.8178,62.7414,62.7753,3633.0
2016-12-28 12:10:00,73.9,73.9,73.77,73.82,12795.0,62.7838,62.7838,62.6734,62.7159,12795.0
2016-12-28 12:15:00,73.83,73.88,73.79,73.81,10755.0,62.7244,62.7668,62.6904,62.7074,10755.0
2016-12-28 12:20:00,73.83,73.85,73.77,73.81,7641.0,62.7244,62.7414,62.6734,62.7074,7641.0
2016-12-28 12:25:00,73.82,73.86,73.79,73.84,2700.0,62.7159,62.7499,62.6904,62.7329,2700.0
2016-12-28 12:30:00,73.82,73.83,73.75,73.76,22643.0,62.7159,62.7244,62.6564,62.6649,22643.0
2016-12-28 12:35:00,73.76,73.83,73.76,73.83,10652.0,62.6649,62.7244,62.6649,62.7244,10652.0
2016-12-28 12:40:00,73.82,73.89,73.79,73.84,13808.0,62.7159,62.7753,62.6904,62.7329,13808.0
2016-12-28 12:45:00,73.82,73.84,73.76,73.82,18530.0,62.7159,62.7329,62.6649,62.7159,18530.0
2016-12-28 12:50:00,73.81,73.82,73.77,73.8,10146.0,62.7074,62.7159,62.6734,62.6989,10146.0
2016-12-28 12:55:00,73.79,73.84,73.78,73.8,18493.0,62.6904,62.7329,62.6819,62.6989,18493.0
2016-12-28 13:00:00,73.82,73.82,73.7,73.74,15823.0,62.7159,62.7159,62.6139,62.6479,15823.0
2016-12-28 13:05:00,73.73,73.81,73.71,73.79,5503.0,62.6394,62.7074,62.6224,62.6904,5503.0
2016-12-28 13:10:00,73.78,73.91,73.78,73.91,7931.0,62.6819,62.7923,62.6819,62.7923,7931.0
2016-12-28 13:15:00,73.91,73.97,73.84,73.86,8185.0,62.7923,62.8433,62.7329,62.7499,8185.0
2016-12-28 13:20:00,73.9,73.96,73.87,73.95,10486.0,62.7838,62.8348,62.7584,62.8263,10486.0
2016-12-28 13:25:00,73.96,73.96,73.82,73.85,7097.0,62.8348,62.8348,62.7159,62.7414,7097.0
2016-12-28 13:30:00,73.85,73.9,73.84,73.85,5800.0,62.7414,62.7838,62.7329,62.7414,5800.0
2016-12-28 13:35:00,73.87,73.93,73.87,73.88,5331.0,62.7584,62.8093,62.7584,62.7668,5331.0
2016-12-28 13:40:00,73.87,73.91,73.83,73.83,11174.0,62.7584,62.7923,62.7244,62.7244,11174.0
2016-12-28 13:45:00,73.81,73.85,73.79,73.81,11661.0,62.7074,62.7414,62.6904,62.7074,11661.0
2016-12-28 13:50:00,73.85,73.86,73.8,73.81,9703.0,62.7414,62.7499,62.6989,62.7074,9703.0
2016-12-28 13:55:00,73.81,73.85,73.79,73.81,5700.0,62.7074,62.7414,62.6904,62.7074,5700.0
2016-12-28 14:00:00,73.81,73.86,73.8,73.8,5275.0,62.7074,62.7499,62.6989,62.6989,5275.0
2016-12-28 14:05:00,73.8,73.85,73.8,73.82,10846.0,62.6989,62.7414,62.6989,62.7159,10846.0
2016-12-28 14:10:00,73.81,73.83,73.79,73.81,18330.0,62.7074,62.7244,62.6904,62.7074,18330.0
2016-12-28 14:15:00,73.82,73.84,73.73,73.81,10574.0,62.7159,62.7329,62.6394,62.7074,10574.0
2016-12-28 14:20:00,73.79,73.79,73.73,73.75,7028.0,62.6904,62.6904,62.6394,62.6564,7028.0
2016-12-28 14:25:00,73.76,73.82,73.74,73.82,17857.0,62.6649,62.7159,62.6479,62.7159,17857.0
2016-12-28 14:30:00,73.81,73.85,73.76,73.79,10611.0,62.7074,62.7414,62.6649,62.6904,10611.0
2016-12-28 14:35:00,73.8,73.82,73.78,73.8,11462.0,62.6989,62.7159,62.6819,62.6989,11462.0
2016-12-28 14:40:00,73.8,73.82,73.74,73.75,6661.0,62.6989,62.7159,62.6479,62.6564,6661.0
2016-12-28 14:45:00,73.76,73.8,73.75,73.77,6582.0,62.6649,62.6989,62.6564,62.6734,6582.0
2016-12-28 14:50:00,73.77,73.77,73.68,73.72,5671.0,62.6734,62.6734,62.5969,62.6309,5671.0
2016-12-28 14:55:00,73.73,73.75,73.68,73.75,8357.0,62.6394,62.6564,62.5969,62.6564,8357.0
2016-12-28 15:00:00,73.75,73.8,73.71,73.79,7290.0,62.6564,62.6989,62.6224,62.6904,7290.0
2016-12-28 15:05:00,73.8,73.87,73.78,73.8,9376.0,62.6989,62.7584,62.6819,62.6989,9376.0
2016-12-28 15:10:00,73.79,73.81,73.77,73.8,11453.0,62.6904,62.7074,62.6734,62.6989,11453.0
2016-12-28 15:15:00,73.81,73.82,73.74,73.78,13911.0,62.7074,62.7159,62.6479,62.6819,13911.0
2016-12-28 15:20:00,73.77,73.8,73.73,73.73,8048.0,62.6734,62.6989,62.6394,62.6394,8048.0
2016-12-28 15:25:00,73.73,73.78,73.73,73.75,10491.0,62.6394,62.6819,62.6394,62.6564,10491.0
2016-12-28 15:30:00,73.75,73.79,73.74,73.79,25507.0,62.6564,62.6904,62.6479,62.6904,25507.0
2016-12-28 15:35:00,73.8,73.8,73.65,73.68,17023.0,62.6989,62.6989,62.5714,62.5969,17023.0
2016-12-28 15:40:00,73.66,73.68,73.63,73.67,40171.0,62.5799,62.5969,62.5545,62.5884,40171.0
2016-12-28 15:45:00,73.67,73.67,73.59,73.63,50904.0,62.5884,62.5884,62.5205,62.5545,50904.0
2016-12-28 15:50:00,73.63,73.63,73.55,73.57,60534.0,62.5545,62.5545,62.4865,62.5035,60534.0
2016-12-28 15:55:00,73.57,73.62,73.53,73.56,150858.0,62.5035,62.546,62.4695,62.495,150858.0
2016-12-29 09:30:00,73.38,73.85,73.3,73.74,23639.0,62.3421,62.7414,62.2741,62.6479,23639.0
2016-12-29 09:35:00,73.74,73.82,73.62,73.62,6467.0,62.6479,62.7159,62.546,62.546,6467.0
2016-12-29 09:40:00,73.6,73.64,73.5,73.5,6155.0,62.529,62.5629,62.444,62.444,6155.0
2016-12-29 09:45:00,73.51,73.59,73.36,73.36,12884.0,62.4525,62.5205,62.3251,62.3251,12884.0
2016-12-29 09:50:00,73.38,73.58,73.38,73.58,25915.0,62.3421,62.512,62.3421,62.512,25915.0
2016-12-29 09:55:00,73.59,73.63,73.46,73.47,11802.0,62.5205,62.5545,62.41,62.4185,11802.0
2016-12-29 10:00:00,73.48,73.68,73.48,73.65,39766.0,62.427,62.5969,62.427,62.5714,39766.0
2016-12-29 10:05:00,73.63,73.72,73.63,73.67,4792.0,62.5545,62.6309,62.5545,62.5884,4792.0
2016-12-29 10:10:00,73.67,73.7,73.6,73.62,7301.0,62.5884,62.6139,62.529,62.546,7301.0
2016-12-29 10:15:00,73.65,73.82,73.62,73.82,7433.0,62.5714,62.7159,62.546,62.7159,7433.0
2016-12-29 10:20:00,73.78,73.84,73.75,73.81,4239.0,62.6819,62.7329,62.6564,62.7074,4239.0
2016-12-29 10:25:00,73.8,73.88,73.79,73.83,4360.0,62.6989,62.7668,62.6904,62.7244,4360.0
2016-12-29 10:30:00,73.81,73.81,73.69,73.69,4300.0,62.7074,62.7074,62.6054,62.6054,4300.0
2016-12-29 10:35:00,73.73,73.74,73.69,73.72,3315.0,62.6394,62.6479,62.6054,62.6309,3315.0
2016-12-29 10:40:00,73.7,73.73,73.64,73.73,5927.0,62.6139,62.6394,62.5629,62.6394,5927.0
2016-12-29 10:45:00,73.7,73.75,73.62,73.64,12115.0,62.6139,62.6564,62.546,62.5629,12115.0
2016-12-29 10:50:00,73.64,73.64,73.49,73.63,13882.0,62.5629,62.5629,62.4355,62.5545,13882.0
2016-12-29 10:55:00,73.66,73.66,73.59,73.65,6437.0,62.5799,62.5799,62.5205,62.5714,6437.0
2016-12-29 11:00:00,73.64,73.67,73.55,73.57,6654.0,62.5629,62.5884,62.4865,62.5035,6654.0
2016-12-29 11:05:00,73.54,73.55,73.44,73.48,13398.0,62.478,62.4865,62.393,62.427,13398.0
2016-12-29 11:10:00,73.46,73.51,73.43,73.48,12155.0,62.41,62.4525,62.3845,62.427,12155.0
2016-12-29 11:15:00,73.51,73.52,73.42,73.47,5775.0,62.4525,62.461,62.376,62.4185,5775.0
2016-12-29 11:20:00,73.5,73.5,73.42,73.48,3962.0,62.444,62.444,62.376,62.427,3962.0
2016-12-29 11:25:00,73.5,73.54,73.49,73.54,2573.0,62.444,62.478,62.4355,62.478,2573.0
2016-12-29 11:30:00,73.52,73.54,73.49,73.53,3301.0,62.461,62.478,62.4355,62.4695,3301.0
2016-12-29 11:35:00,73.55,73.55,73.52,73.52,876.0,62.4865,62.4865,62.461,62.461,876.0
2016-12-29 11:40:00,73.5,73.5,73.46,73.47,2682.0,62.444,62.444,62.41,62.4185,2682.0
2016-12-29 11:45:00,73.42,73.48,73.41,73.48,3807.0,62.376,62.427,62.3675,62.427,3807.0
2016-12-29 11:50:00,73.46,73.5,73.38,73.4,19460.0,62.41,62.444,62.3421,62.3591,19460.0
2016-12-29 11:55:00,73.42,73.42,73.32,73.37,5932.0,62.376,62.376,62.2911,62.3336,5932.0
2016-12-29 12:00:00,73.34,73.38,73.31,73.36,9025.0,62.3081,62.3421,62.2826,62.3251,9025.0
2016-12-29 12:05:00,73.34,73.36,73.23,73.32,5999.0,62.3081,62.3251,62.2146,62.2911,5999.0
2016-12-29 12:10:00,73.28,73.33,73.28,73.3,1509.0,62.2571,62.2996,62.2571,62.2741,1509.0
2016-12-29 12:15:00,73.34,73.42,73.28,73.42,7840.0,62.3081,62.376,62.2571,62.376,7840.0
2016-12-29 12:20:00,73.39,73.5,73.39,73.49,6297.0,62.3506,62.444,62.3506,62.4355,6297.0
2016-12-29 12:25:00,73.5,73.55,73.47,73.47,2400.0,62.444,62.4865,62.4185,62.4185,2400.0
2016-12-29 12:30:00,73.47,73.53,73.46,73.46,2842.0,62.4185,62.4695,62.41,62.41,2842.0
2016-12-29 12:35:00,73.5,73.52,73.45,73.47,2916.0,62.444,62.461,62.4015,62.4185,2916.0
2016-12-29 12:40:00,73.48,73.5,73.48,73.49,2060.0,62.427,62.444,62.427,62.4355,2060.0
2016-12-29 12:45:00,73.51,73.61,73.49,73.59,4442.0,62.4525,62.5375,62.4355,62.5205,4442.0
2016-12-29 12:50:00,73.63,73.64,73.6,73.62,3962.0,62.5545,62.5629,62.529,62.546,3962.0
2016-12-29 12:55:00,73.64,73.66,73.56,73.6,4220.0,62.5629,62.5799,62.495,62.529,4220.0
2016-12-29 13:00:00,73.58,73.65,73.57,73.61,3108.0,62.512,62.5714,62.5035,62.5375,3108.0
2016-12-29 13:05:00,73.54,73.59,73.54,73.56,4731.0,62.478,62.5205,62.478,62.495,4731.0
2016-12-29 13:10:00,73.54,73.6,73.53,73.54,5863.0,62.478,62.529,62.4695,62.478,5863.0
2016-12-29 13:15:00,73.54,73.61,73.54,73.55,2837.0,62.478,62.5375,62.478,62.4865,2837.0
2016-12-29 13:20:00,73.54,73.55,73.48,73.51,4114.0,62.478,62.4865,62.427,62.4525,4114.0
2016-12-29 13:25:00,73.51,73.54,73.46,73.47,3000.0,62.4525,62.478,62.41,62.4185,3000.0
2016-12-29 13:30:00,73.48,73.48,73.42,73.42,2833.0,62.427,62.427,62.376,62.376,2833.0
2016-12-29 13:35:00,73.42,73.42,73.37,73.38,4115.0,62.376,62.376,62.3336,62.3421,4115.0
2016-12-29 13:40:00,73.36,73.46,73.36,73.46,9741.0,62.3251,62.41,62.3251,62.41,9741.0
2016-12-29 13:45:00,73.45,73.48,73.43,73.46,3130.0,62.4015,62.427,62.3845,62.41,3130.0
2016-12-29 13:50:00,73.45,73.52,73.45,73.52,5248.0,62.4015,62.461,62.4015,62.461,5248.0
2016-12-29 13:55:00,73.5,73.5,73.46,73.49,5768.0,62.444,62.444,62.41,62.4355,5768.0
2016-12-29 14:00:00,73.5,73.66,73.5,73.66,6801.0,62.444,62.5799,62.444,62.5799,6801.0
2016-12-29 14:05:00,73.66,73.66,73.58,73.58,3522.0,62.5799,62.5799,62.512,62.512,3522.0
2016-12-29 14:10:00,73.58,73.6,73.54,73.58,6510.0,62.512,62.529,62.478,62.512,6510.0
2016-12-29 14:15:00,73.59,73.66,73.58,73.59,15834.0,62.5205,62.5799,62.512,62.5205,15834.0
2016-12-29 14:20:00,73.61,73.65,73.58,73.58,7469.0,62.5375,62.5714,62.512,62.512,7469.0
2016-12-29 14:25:00,73.58,73.58,73.5,73.56,7497.0,62.512,62.512,62.444,62.495,7497.0
2016-12-29 14:30:00,73.54,73.55,73.45,73.45,4364.0,62.478,62.4865,62.4015,62.4015,4364.0
2016-12-29 14:35:00,73.45,73.48,73.42,73.45,3000.0,62.4015,62.427,62.376,62.4015,3000.0
2016-12-29 14:40:00,73.45,73.48,73.41,73.45,12916.0,62.4015,62.427,62.3675,62.4015,12916.0
2016-12-29 14:45:00,73.45,73.47,73.41,73.44,9653.0,62.4015,62.4185,62.3675,62.393,9653.0
2016-12-29 14:50:00,73.46,73.5,73.44,73.5,7749.0,62.41,62.444,62.393,62.444,7749.0
2016-12-29 14:55:00,73.5,73.5,73.43,73.43,6519.0,62.444,62.444,62.3845,62.3845,6519.0
2016-12-29 15:00:00,73.44,73.46,73.43,73.43,5688.0,62.393,62.41,62.3845,62.3845,5688.0
2016-12-29 15:05:00,73.44,73.45,73.4,73.42,13609.0,62.393,62.4015,62.3591,62.376,13609.0
2016-12-29 15:10:00,73.42,73.46,73.41,73.45,4066.0,62.376,62.41,62.3675,62.4015,4066.0
2016-12-29 15:15:00,73.46,73.51,73.46,73.5,8044.0,62.41,62.4525,62.41,62.444,8044.0
2016-12-29 15:20:00,73.49,73.56,73.49,73.52,9265.0,62.4355,62.495,62.4355,62.461,9265.0
2016-12-29 15:25:00,73.54,73.61,73.54,73.59,6220.0,62.478,62.5375,62.478,62.5205,6220.0
2016-12-29 15:30:00,73.59,73.65,73.56,73.58,11023.0,62.5205,62.5714,62.495,62.512,11023.0
2016-12-29 15:35:00,73.57,73.6,73.54,73.54,8434.0,62.5035,62.529,62.478,62.478,8434.0
2016-12-29 15:40:00,73.55,73.56,73.54,73.54,6437.0,62.4865,62.495,62.478,62.478,6437.0
2016-12-29 15:45:00,73.55,73.6,73.54,73.6,18996.0,62.4865,62.529,62.478,62.529,18996.0
2016-12-29 15:50:00,73.58,73.64,73.57,73.6,19714.0,62.512,62.5629,62.5035,62.529,19714.0
2016-12-29 15:55:00,73.61,73.62,73.55,73.57,39194.0,62.5375,62.546,62.4865,62.5035,39194.0
2016-12-30 09:30:00,73.8,74.02,73.43,73.47,33943.0,62.6989,62.8858,62.3845,62.4185,33943.0
2016-12-30 09:35:00,73.52,73.55,73.39,73.39,7368.0,62.461,62.4865,62.3506,62.3506,7368.0
2016-12-30 09:40:00,73.39,73.57,73.39,73.54,8222.0,62.3506,62.5035,62.3506,62.478,8222.0
2016-12-30 09:45:00,73.5,73.57,73.46,73.49,6700.0,62.444,62.5035,62.41,62.4355,6700.0
2016-12-30 09:50:00,73.47,73.48,73.34,73.34,6400.0,62.4185,62.427,62.3081,62.3081,6400.0
2016-12-30 09:55:00,73.34,73.36,72.9,72.9,30274.0,62.3081,62.3251,61.9343,61.9343,30274.0
2016-12-30 10:00:00,72.87,72.93,72.7,72.7,31716.0,61.9088,61.9597,61.7643,61.7643,31716.0
2016-12-30 10:05:00,72.72,72.81,72.6,72.72,32526.0,61.7813,61.8578,61.6794,61.7813,32526.0
2016-12-30 10:10:00,72.73,72.94,72.73,72.93,7750.0,61.7898,61.9682,61.7898,61.9597,7750.0
2016-12-30 10:15:00,72.92,72.98,72.87,72.88,6048.0,61.9513,62.0022,61.9088,61.9173,6048.0
2016-12-30 10:20:00,72.93,72.99,72.75,72.77,8037.0,61.9597,62.0107,61.8068,61.8238,8037.0
2016-12-30 10:25:00,72.78,72.79,72.6,72.66,9211.0,61.8323,61.8408,61.6794,61.7304,9211.0
2016-12-30 10:30:00,72.62,72.82,72.6,72.8,7485.0,61.6964,61.8663,61.6794,61.8493,7485.0
2016-12-30 10:35:00,72.78,72.81,72.71,72.8,16518.0,61.8323,61.8578,61.7728,61.8493,16518.0
2016-12-30 10:40:00,72.81,72.95,72.81,72.91,9025.0,61.8578,61.9767,61.8578,61.9428,9025.0
2016-12-30 10:45:00,72.88,72.98,72.88,72.95,8726.0,61.9173,62.0022,61.9173,61.9767,8726.0
2016-12-30 10:50:00,72.96,73.02,72.96,73.01,4470.0,61.9852,62.0362,61.9852,62.0277,4470.0
2016-12-30 10:55:00,73.02,73.14,73.0,73.13,5816.0,62.0362,62.1382,62.0192,62.1297,5816.0
2016-12-30 11:00:00,73.11,73.14,73.02,73.08,6247.0,62.1127,62.1382,62.0362,62.0872,6247.0
2016-12-30 11:05:00,73.09,73.09,73.02,73.05,4217.0,62.0957,62.0957,62.0362,62.0617,4217.0
2016-12-30 11:10:00,73.08,73.11,73.02,73.02,4710.0,62.0872,62.1127,62.0362,62.0362,4710.0
2016-12-30 11:15:00,73.07,73.17,73.06,73.15,8992.0,62.0787,62.1636,62.0702,62.1467,8992.0
2016-12-30 11:20:00,73.14,73.23,73.11,73.2,8973.0,62.1382,62.2146,62.1127,62.1891,8973.0
2016-12-30 11:25:00,73.24,73.28,73.2,73.2,11617.0,62.2231,62.2571,62.1891,62.1891,11617.0
2016-12-30 11:30:00,73.2,73.26,73.19,73.26,5693.0,62.1891,62.2401,62.1806,62.2401,5693.0
2016-12-30 11:35:00,73.23,73.24,73.13,73.18,5486.0,62.2146,62.2231,62.1297,62.1721,5486.0
2016-12-30 11:40:00,73.15,73.27,73.15,73.23,5431.0,62.1467,62.2486,62.1467,62.2146,5431.0
2016-12-30 11:45:00,73.23,73.25,73.19,73.2,7124.0,62.2146,62.2316,62.1806,62.1891,7124.0
2016-12-30 11:50:00,73.23,73.23,73.12,73.12,7639.0,62.2146,62.2146,62.1212,62.1212,7639.0
2016-12-30 11:55:00,73.1,73.16,73.1,73.1,3196.0,62.1042,62.1552,62.1042,62.1042,3196.0
2016-12-30 12:00:00,73.09,73.09,72.96,73.03,7894.0,62.0957,62.0957,61.9852,62.0447,7894.0
2016-12-30 12:05:00,72.99,73.08,72.94,73.08,7801.0,62.0107,62.0872,61.9682,62.0872,7801.0
2016-12-30 12:10:00,73.05,73.17,73.0,73.14,5892.0,62.0617,62.1636,62.0192,62.1382,5892.0
2016-12-30 12:15:00,73.14,73.14,73.03,73.05,3814.0,62.1382,62.1382,62.0447,62.0617,3814.0
2016-12-30 12:20:00,73.04,73.12,73.04,73.08,65780.0,62.0532,62.1212,62.0532,62.0872,65780.0
2016-12-30 12:25:00,73.05,73.05,72.96,72.96,24012.0,62.0617,62.0617,61.9852,61.9852,24012.0
2016-12-30 12:30:00,72.98,72.98,72.92,72.92,4309.0,62.0022,62.0022,61.9513,61.9513,4309.0
2016-12-30 12:35:00,72.93,72.93,72.8,72.81,18449.0,61.9597,61.9597,61.8493,61.8578,18449.0
2016-12-30 12:40:00,72.8,72.81,72.72,72.76,37206.0,61.8493,61.8578,61.7813,61.8153,37206.0
2016-12-30 12:45:00,72.75,72.78,72.7,72.72,7004.0,61.8068,61.8323,61.7643,61.7813,7004.0
2016-12-30 12:50:00,72.69,72.69,72.55,72.58,18717.0,61.7559,61.7559,61.6369,61.6624,18717.0
2016-12-30 12:55:00,72.62,72.62,72.58,72.6,6743.0,61.6964,61.6964,61.6624,61.6794,6743.0
2016-12-30 13:00:00,72.62,72.63,72.56,72.58,6494.0,61.6964,61.7049,61.6454,61.6624,6494.0
2016-12-30 13:05:00,72.57,72.57,72.47,72.47,13296.0,61.6539,61.6539,61.5689,61.5689,13296.0
2016-12-30 13:10:00,72.48,72.54,72.46,72.47,9960.0,61.5774,61.6284,61.5604,61.5689,9960.0
2016-12-30 13:15:00,72.47,72.54,72.45,72.53,4449.0,61.5689,61.6284,61.552,61.6199,4449.0
2016-12-30 13:20:00,72.53,72.61,72.52,72.61,41307.0,61.6199,61.6879,61.6114,61.6879,41307.0
2016-12-30 13:25:00,72.61,72.64,72.6,72.61,9594.0,61.6879,61.7134,61.6794,61.6879,9594.0
2016-12-30 13:30:00,72.61,72.63,72.6,72.6,18202.0,61.6879,61.7049,61.6794,61.6794,18202.0
2016-12-30 13:35:00,72.61,72.68,72.61,72.64,6587.0,61.6879,61.7474,61.6879,61.7134,6587.0
2016-12-30 13:40:00,72.64,72.65,72.61,72.64,17334.0,61.7134,61.7219,61.6879,61.7134,17334.0
2016-12-30 13:45:00,72.63,72.64,72.57,72.59,31150.0,61.7049,61.7134,61.6539,61.6709,31150.0
2016-12-30 13:50:00,72.62,72.64,72.59,72.62,10268.0,61.6964,61.7134,61.6709,61.6964,10268.0
2016-12-30 13:55:00,72.62,72.63,72.58,72.62,9736.0,61.6964,61.7049,61.6624,61.6964,9736.0
2016-12-30 14:00:00,72.58,72.61,72.53,72.57,3870.0,61.6624,61.6879,61.6199,61.6539,3870.0
2016-12-30 14:05:00,72.57,72.61,72.56,72.56,10403.0,61.6539,61.6879,61.6454,61.6454,10403.0
2016-12-30 14:10:00,72.57,72.57,72.48,72.49,7139.0,61.6539,61.6539,61.5774,61.5859,7139.0
2016-12-30 14:15:00,72.5,72.58,72.49,72.53,8348.0,61.5944,61.6624,61.5859,61.6199,8348.0
2016-12-30 14:20:00,72.53,72.53,72.42,72.42,8716.0,61.6199,61.6199,61.5265,61.5265,8716.0
2016-12-30 14:25:00,72.42,72.48,72.39,72.46,27270.0,61.5265,61.5774,61.501,61.5604,27270.0
2016-12-30 14:30:00,72.46,72.59,72.44,72.57,5603.0,61.5604,61.6709,61.5435,61.6539,5603.0
2016-12-30 14:35:00,72.59,72.65,72.58,72.64,4600.0,61.6709,61.7219,61.6624,61.7134,4600.0
2016-12-30 14:40:00,72.62,72.71,72.6,72.62,8833.0,61.6964,61.7728,61.6794,61.6964,8833.0
2016-12-30 14:45:00,72.61,72.63,72.46,72.47,8665.0,61.6879,61.7049,61.5604,61.5689,8665.0
2016-12-30 14:50:00,72.46,72.54,72.44,72.46,8064.0,61.5604,61.6284,61.5435,61.5604,8064.0
2016-12-30 14:55:00,72.46,72.5,72.42,72.5,9455.0,61.5604,61.5944,61.5265,61.5944,9455.0
2016-12-30 15:00:00,72.51,72.53,72.44,72.53,7937.0,61.6029,61.6199,61.5435,61.6199,7937.0
2016-12-30 15:05:00,72.52,72.55,72.51,72.55,8871.0,61.6114,61.6369,61.6029,61.6369,8871.0
2016-12-30 15:10:00,72.56,72.68,72.55,72.67,10085.0,61.6454,61.7474,61.6369,61.7389,10085.0
2016-12-30 15:15:00,72.67,72.7,72.61,72.61,7968.0,61.7389,61.7643,61.6879,61.6879,7968.0
2016-12-30 15:20:00,72.62,72.75,72.61,72.69,13396.0,61.6964,61.8068,61.6879,61.7559,13396.0
2016-12-30 15:25:00,72.68,72.72,72.67,72.71,10526.0,61.7474,61.7813,61.7389,61.7728,10526.0
2016-12-30 15:30:00,72.72,72.73,72.63,72.67,21129.0,61.7813,61.7898,61.7049,61.7389,21129.0
2016-12-30 15:35:00,72.67,72.7,72.65,72.69,31786.0,61.7389,61.7643,61.7219,61.7559,31786.0
2016-12-30 15:40:00,72.68,72.71,72.62,72.63,23332.0,61.7474,61.7728,61.6964,61.7049,23332.0
2016-12-30 15:45:00,72.63,72.68,72.59,72.62,25851.0,61.7049,61.7474,61.6709,61.6964,25851.0
2016-12-30 15:50:00,72.61,72.61,72.44,72.45,48835.0,61.6879,61.6879,61.5435,61.552,48835.0
2016-12-30 15:55:00,72.47,72.71,72.47,72.61,166802.0,61.5689,61.7728,61.5689,61.6879,166802.0
2017-01-03 09:30:00,72.59,73.07,72.52,73.07,34566.0,61.6709,62.0787,61.6114,62.0787,34566.0
2017-01-03 09:35:00,73.07,73.13,72.58,72.72,48346.0,62.0787,62.1297,61.6624,61.7813,48346.0
2017-01-03 09:40:00,72.74,72.93,72.61,72.89,19765.0,61.7983,61.9597,61.6879,61.9258,19765.0
2017-01-03 09:45:00,72.98,73.16,72.83,73.02,27193.0,62.0022,62.1552,61.8748,62.0362,27193.0
2017-01-03 09:50:00,73.02,73.16,72.88,73.07,44461.0,62.0362,62.1552,61.9173,62.0787,44461.0
2017-01-03 09:55:00,73.06,73.34,73.0,73.28,23317.0,62.0702,62.3081,62.0192,62.2571,23317.0
2017-01-03 10:00:00,73.28,73.5,73.12,73.5,81378.0,62.2571,62.444,62.1212,62.444,81378.0
2017-01-03 10:05:00,73.48,74.09,73.48,74.06,73228.0,62.427,62.9453,62.427,62.9198,73228.0
2017-01-03 10:10:00,74.04,74.05,73.88,73.88,32526.0,62.9028,62.9113,62.7668,62.7668,32526.0
2017-01-03 10:15:00,73.9,73.98,73.84,73.9,19402.0,62.7838,62.8518,62.7329,62.7838,19402.0
2017-01-03 10:20:00,73.92,74.06,73.88,74.06,11763.0,62.8008,62.9198,62.7668,62.9198,11763.0
2017-01-03 10:25:00,74.03,74.07,73.93,74.0,68837.0,62.8943,62.9283,62.8093,62.8688,68837.0
2017-01-03 10:30:00,73.97,74.13,73.89,73.97,39839.0,62.8433,62.9792,62.7753,62.8433,39839.0
2017-01-03 10:35:00,73.93,73.97,73.75,73.76,22491.0,62.8093,62.8433,62.6564,62.6649,22491.0
2017-01-03 10:40:00,73.71,73.82,73.66,73.69,14567.0,62.6224,62.7159,62.5799,62.6054,14567.0
2017-01-03 10:45:00,73.69,73.74,73.48,73.48,14837.0,62.6054,62.6479,62.427,62.427,14837.0
2017-01-03 10:50:00,73.46,73.58,73.44,73.52,15539.0,62.41,62.512,62.393,62.461,15539.0
2017-01-03 10:55:00,73.5,73.52,73.31,73.34,15904.0,62.444,62.461,62.2826,62.3081,15904.0
2017-01-03 11:00:00,73.32,73.32,73.16,73.26,16460.0,62.2911,62.2911,62.1552,62.2401,16460.0
2017-01-03 11:05:00,73.29,73.55,73.27,73.55,8082.0,62.2656,62.4865,62.2486,62.4865,8082.0
2017-01-03 11:10:00,73.54,73.54,73.42,73.43,13219.0,62.478,62.478,62.376,62.3845,13219.0
2017-01-03 11:15:00,73.46,73.46,73.32,73.32,10328.0,62.41,62.41,62.2911,62.2911,10328.0
2017-01-03 11:20:00,73.37,73.58,73.35,73.54,10756.0,62.3336,62.512,62.3166,62.478,10756.0
2017-01-03 11:25:00,73.51,73.51,73.3,73.35,12737.0,62.4525,62.4525,62.2741,62.3166,12737.0
2017-01-03 11:30:00,73.31,73.45,73.31,73.4,23669.0,62.2826,62.4015,62.2826,62.3591,23669.0
2017-01-03 11:35:00,73.4,73.4,73.19,73.22,15573.0,62.3591,62.3591,62.1806,62.2061,15573.0
2017-01-03 11:40:00,73.2,73.21,72.93,72.96,9635.0,62.1891,62.1976,61.9597,61.9852,9635.0
2017-01-03 11:45:00,72.95,73.05,72.94,72.94,7678.0,61.9767,62.0617,61.9682,61.9682,7678.0
2017-01-03 11:50:00,72.9,72.97,72.86,72.91,8887.0,61.9343,61.9937,61.9003,61.9428,8887.0
2017-01-03 11:55:00,72.9,72.96,72.84,72.96,7973.0,61.9343,61.9852,61.8833,61.9852,7973.0
2017-01-03 12:00:00,72.97,72.98,72.8,72.86,8997.0,61.9937,62.0022,61.8493,61.9003,8997.0
2017-01-03 12:05:00,72.85,72.85,72.64,72.76,16140.0,61.8918,61.8918,61.7134,61.8153,16140.0
2017-01-03 12:10:00,72.77,72.79,72.71,72.71,9603.0,61.8238,61.8408,61.7728,61.7728,9603.0
2017-01-03 12:15:00,72.71,72.75,72.66,72.68,13642.0,61.7728,61.8068,61.7304,61.7474,13642.0
2017-01-03 12:20:00,72.68,72.71,72.59,72.7,17692.0,61.7474,61.7728,61.6709,61.7643,17692.0
2017-01-03 12:25:00,72.7,72.75,72.69,72.7,5979.0,61.7643,61.8068,61.7559,61.7643,5979.0
2017-01-03 12:30:00,72.68,72.69,72.63,72.64,7584.0,61.7474,61.7559,61.7049,61.7134,7584.0
2017-01-03 12:35:00,72.68,72.68,72.58,72.65,9395.0,61.7474,61.7474,61.6624,61.7219,9395.0
2017-01-03 12:40:00,72.63,72.63,72.54,72.54,9389.0,61.7049,61.7049,61.6284,61.6284,9389.0
2017-01-03 12:45:00,72.55,72.72,72.5,72.69,6511.0,61.6369,61.7813,61.5944,61.7559,6511.0
2017-01-03 12:50:00,72.68,72.7,72.59,72.65,3500.0,61.7474,61.7643,61.6709,61.7219,3500.0
2017-01-03 12:55:00,72.65,72.76,72.65,72.74,16051.0,61.7219,61.8153,61.7219,61.7983,16051.0
2017-01-03 13:00:00,72.74,72.8,72.63,72.64,10466.0,61.7983,61.8493,61.7049,61.7134,10466.0
2017-01-03 13:05:00,72.68,72.68,72.54,72.54,9564.0,61.7474,61.7474,61.6284,61.6284,9564.0
2017-01-03 13:10:00,72.54,72.61,72.53,72.59,9065.0,61.6284,61.6879,61.6199,61.6709,9065.0
2017-01-03 13:15:00,72.6,72.61,72.53,72.61,14840.0,61.6794,61.6879,61.6199,61.6879,14840.0
2017-01-03 13:20:00,72.62,72.64,72.56,72.61,20046.0,61.6964,61.7134,61.6454,61.6879,20046.0
2017-01-03 13:25:00,72.6,72.62,72.49,72.5,17430.0,61.6794,61.6964,61.5859,61.5944,17430.0
2017-01-03 13:30:00,72.5,72.55,72.48,72.5,17234.0,61.5944,61.6369,61.5774,61.5944,17234.0
2017-01-03 13:35:00,72.47,72.51,72.45,72.5,11381.0,61.5689,61.6029,61.552,61.5944,11381.0
2017-01-03 13:40:00,72.49,72.51,72.48,72.49,10740.0,61.5859,61.6029,61.5774,61.5859,10740.0
2017-01-03 13:45:00,72.49,72.54,72.47,72.51,9600.0,61.5859,61.6284,61.5689,61.6029,9600.0
2017-01-03 13:50:00,72.51,72.54,72.45,72.47,8270.0,61.6029,61.6284,61.552,61.5689,8270.0
2017-01-03 13:55:00,72.49,72.54,72.48,72.5,13567.0,61.5859,61.6284,61.5774,61.5944,13567.0
2017-01-03 14:00:00,72.5,72.58,72.5,72.52,17598.0,61.5944,61.6624,61.5944,61.6114,17598.0
2017-01-03 14:05:00,72.52,72.55,72.46,72.48,9485.0,61.6114,61.6369,61.5604,61.5774,9485.0
2017-01-03 14:10:00,72.48,72.52,72.48,72.52,6900.0,61.5774,61.6114,61.5774,61.6114,6900.0
2017-01-03 14:15:00,72.52,72.52,72.48,72.5,11406.0,61.6114,61.6114,61.5774,61.5944,11406.0
2017-01-03 14:20:00,72.49,72.51,72.42,72.44,11149.0,61.5859,61.6029,61.5265,61.5435,11149.0
2017-01-03 14:25:00,72.44,72.44,72.33,72.34,8263.0,61.5435,61.5435,61.45,61.4585,8263.0
2017-01-03 14:30:00,72.32,72.35,72.24,72.27,11805.0,61.4415,61.467,61.3735,61.399,11805.0
2017-01-03 14:35:00,72.27,72.29,72.21,72.21,11615.0,61.399,61.416,61.3481,61.3481,11615.0
2017-01-03 14:40:00,72.2,72.2,72.13,72.17,22991.0,61.3396,61.3396,61.2801,61.3141,22991.0
2017-01-03 14:45:00,72.16,72.16,72.09,72.15,29026.0,61.3056,61.3056,61.2461,61.2971,29026.0
2017-01-03 14:50:00,72.17,72.19,72.11,72.16,44347.0,61.3141,61.3311,61.2631,61.3056,44347.0
2017-01-03 14:55:00,72.16,72.21,72.14,72.18,37295.0,61.3056,61.3481,61.2886,61.3226,37295.0
2017-01-03 15:00:00,72.19,72.35,72.16,72.28,62289.0,61.3311,61.467,61.3056,61.4075,62289.0
2017-01-03 15:05:00,72.3,72.36,72.28,72.34,20994.0,61.4245,61.4755,61.4075,61.4585,20994.0
2017-01-03 15:10:00,72.34,72.36,72.31,72.36,15690.0,61.4585,61.4755,61.433,61.4755,15690.0
2017-01-03 15:15:00,72.35,72.37,72.31,72.31,16195.0,61.467,61.484,61.433,61.433,16195.0
2017-01-03 15:20:00,72.32,72.33,72.2,72.21,26750.0,61.4415,61.45,61.3396,61.3481,26750.0
2017-01-03 15:25:00,72.23,72.28,72.22,72.25,18689.0,61.365,61.4075,61.3565,61.382,18689.0
2017-01-03 15:30:00,72.25,72.25,72.16,72.21,39778.0,61.382,61.382,61.3056,61.3481,39778.0
2017-01-03 15:35:00,72.2,72.26,72.18,72.26,64419.0,61.3396,61.3905,61.3226,61.3905,64419.0
2017-01-03 15:40:00,72.26,72.34,72.2,72.31,114407.0,61.3905,61.4585,61.3396,61.433,114407.0
2017-01-03 15:45:00,72.33,72.39,72.33,72.37,60373.0,61.45,61.501,61.45,61.484,60373.0
2017-01-03 15:50:00,72.37,72.55,72.36,72.53,113211.0,61.484,61.6369,61.4755,61.6199,113211.0
2017-01-03 15:55:00,72.55,72.55,72.39,72.5,249961.0,61.6369,61.6369,61.501,61.5944,249961.0
2017-01-04 09:30:00,72.77,73.03,72.51,72.85,49555.0,61.8238,62.0447,61.6029,61.8918,49555.0
2017-01-04 09:35:00,72.84,72.91,72.52,72.62,44199.0,61.8833,61.9428,61.6114,61.6964,44199.0
2017-01-04 09:40:00,72.64,72.71,72.39,72.46,33549.0,61.7134,61.7728,61.501,61.5604,33549.0
2017-01-04 09:45:00,72.46,72.67,72.45,72.52,18640.0,61.5604,61.7389,61.552,61.6114,18640.0
2017-01-04 09:50:00,72.56,72.65,72.43,72.47,16403.0,61.6454,61.7219,61.535,61.5689,16403.0
2017-01-04 09:55:00,72.47,72.53,72.37,72.41,15014.0,61.5689,61.6199,61.484,61.518,15014.0
2017-01-04 10:00:00,72.38,72.57,72.38,72.52,25169.0,61.4925,61.6539,61.4925,61.6114,25169.0
2017-01-04 10:05:00,72.5,72.53,72.41,72.48,16331.0,61.5944,61.6199,61.518,61.5774,16331.0
2017-01-04 10:10:00,72.49,72.5,72.47,72.48,5051.0,61.5859,61.5944,61.5689,61.5774,5051.0
2017-01-04 10:15:00,72.47,72.5,72.34,72.37,15424.0,61.5689,61.5944,61.4585,61.484,15424.0
2017-01-04 10:20:00,72.37,72.38,72.28,72.34,15336.0,61.484,61.4925,61.4075,61.4585,15336.0
2017-01-04 10:25:00,72.36,72.4,72.3,72.3,13052.0,61.4755,61.5095,61.4245,61.4245,13052.0
2017-01-04 10:30:00,72.33,72.41,72.32,72.4,15691.0,61.45,61.518,61.4415,61.5095,15691.0
2017-01-04 10:35:00,72.41,72.42,72.34,72.38,9767.0,61.518,61.5265,61.4585,61.4925,9767.0
2017-01-04 10:40:00,72.39,72.43,72.36,72.42,16283.0,61.501,61.535,61.4755,61.5265,16283.0
2017-01-04 10:45:00,72.43,72.59,72.42,72.55,15348.0,61.535,61.6709,61.5265,61.6369,15348.0
2017-01-04 10:50:00,72.55,72.56,72.47,72.5,8045.0,61.6369,61.6454,61.5689,61.5944,8045.0
2017-01-04 10:55:00,72.5,72.54,72.48,72.5,12164.0,61.5944,61.6284,61.5774,61.5944,12164.0
2017-01-04 11:00:00,72.54,72.56,72.5,72.54,9809.0,61.6284,61.6454,61.5944,61.6284,9809.0
2017-01-04 11:05:00,72.56,72.65,72.54,72.56,16190.0,61.6454,61.7219,61.6284,61.6454,16190.0
2017-01-04 11:10:00,72.57,72.57,72.46,72.49,10548.0,61.6539,61.6539,61.5604,61.5859,10548.0
2017-01-04 11:15:00,72.49,72.52,72.39,72.4,12104.0,61.5859,61.6114,61.501,61.5095,12104.0
2017-01-04 11:20:00,72.41,72.46,72.37,72.37,7605.0,61.518,61.5604,61.484,61.484,7605.0
2017-01-04 11:25:00,72.38,72.58,72.38,72.56,10086.0,61.4925,61.6624,61.4925,61.6454,10086.0
2017-01-04 11:30:00,72.58,72.64,72.53,72.6,17251.0,61.6624,61.7134,61.6199,61.6794,17251.0
2017-01-04 11:35:00,72.6,72.67,72.55,72.62,15452.0,61.6794,61.7389,61.6369,61.6964,15452.0
2017-01-04 11:40:00,72.61,72.61,72.51,72.55,7049.0,61.6879,61.6879,61.6029,61.6369,7049.0
2017-01-04 11:45:00,72.63,72.64,72.52,72.53,12321.0,61.7049,61.7134,61.6114,61.6199,12321.0
2017-01-04 11:50:00,72.54,72.63,72.5,72.6,10352.0,61.6284,61.7049,61.5944,61.6794,10352.0
2017-01-04 11:55:00,72.61,72.64,72.52,72.52,9779.0,61.6879,61.7134,61.6114,61.6114,9779.0
2017-01-04 12:00:00,72.54,72.55,72.47,72.5,8583.0,61.6284,61.6369,61.5689,61.5944,8583.0
2017-01-04 12:05:00,72.5,72.54,72.49,72.5,9464.0,61.5944,61.6284,61.5859,61.5944,9464.0
2017-01-04 12:10:00,72.52,72.55,72.51,72.54,7427.0,61.6114,61.6369,61.6029,61.6284,7427.0
2017-01-04 12:15:00,72.53,72.55,72.49,72.5,12130.0,61.6199,61.6369,61.5859,61.5944,12130.0
2017-01-04 12:20:00,72.51,72.58,72.48,72.58,11398.0,61.6029,61.6624,61.5774,61.6624,11398.0
2017-01-04 12:25:00,72.58,72.59,72.49,72.49,16204.0,61.6624,61.6709,61.5859,61.5859,16204.0
2017-01-04 12:30:00,72.49,72.54,72.45,72.53,10662.0,61.5859,61.6284,61.552,61.6199,10662.0
2017-01-04 12:35:00,72.52,72.52,72.46,72.48,7800.0,61.6114,61.6114,61.5604,61.5774,7800.0
2017-01-04 12:40:00,72.48,72.52,72.46,72.49,5120.0,61.5774,61.6114,61.5604,61.5859,5120.0
2017-01-04 12:45:00,72.48,72.52,72.48,72.49,7574.0,61.5774,61.6114,61.5774,61.5859,7574.0
2017-01-04 12:50:00,72.5,72.51,72.45,72.46,8610.0,61.5944,61.6029,61.552,61.5604,8610.0
2017-01-04 12:55:00,72.45,72.47,72.44,72.47,8117.0,61.552,61.5689,61.5435,61.5689,8117.0
2017-01-04 13:00:00,72.47,72.52,72.45,72.47,9676.0,61.5689,61.6114,61.552,61.5689,9676.0
2017-01-04 13:05:00,72.45,72.47,72.41,72.42,4750.0,61.552,61.5689,61.518,61.5265,4750.0
2017-01-04 13:10:00,72.42,72.47,72.42,72.45,6800.0,61.5265,61.5689,61.5265,61.552,6800.0
2017-01-04 13:15:00,72.45,72.46,72.4,72.4,3386.0,61.552,61.5604,61.5095,61.5095,3386.0
2017-01-04 13:20:00,72.41,72.42,72.38,72.41,2507.0,61.518,61.5265,61.4925,61.518,2507.0
2017-01-04 13:25:00,72.42,72.46,72.39,72.43,7895.0,61.5265,61.5604,61.501,61.535,7895.0
2017-01-04 13:30:00,72.44,72.46,72.44,72.46,6903.0,61.5435,61.5604,61.5435,61.5604,6903.0
2017-01-04 13:35:00,72.45,72.46,72.39,72.4,4639.0,61.552,61.5604,61.501,61.5095,4639.0
2017-01-04 13:40:00,72.41,72.41,72.37,72.38,4901.0,61.518,61.518,61.484,61.4925,4901.0
2017-01-04 13:45:00,72.37,72.39,72.3,72.33,18484.0,61.484,61.501,61.4245,61.45,18484.0
2017-01-04 13:50:00,72.31,72.39,72.31,72.36,23793.0,61.433,61.501,61.433,61.4755,23793.0
2017-01-04 13:55:00,72.39,72.4,72.32,72.33,7376.0,61.501,61.5095,61.4415,61.45,7376.0
2017-01-04 14:00:00,72.35,72.39,72.32,72.32,3811.0,61.467,61.501,61.4415,61.4415,3811.0
2017-01-04 14:05:00,72.34,72.41,72.3,72.36,30261.0,61.4585,61.518,61.4245,61.4755,30261.0
2017-01-04 14:10:00,72.36,72.48,72.33,72.34,26414.0,61.4755,61.5774,61.45,61.4585,26414.0
2017-01-04 14:15:00,72.36,72.54,72.35,72.53,19419.0,61.4755,61.6284,61.467,61.6199,19419.0
2017-01-04 14:20:00,72.54,72.59,72.48,72.48,15695.0,61.6284,61.6709,61.5774,61.5774,15695.0
2017-01-04 14:25:00,72.48,72.5,72.44,72.44,19709.0,61.5774,61.5944,61.5435,61.5435,19709.0
2017-01-04 14:30:00,72.45,72.52,72.44,72.51,17453.0,61.552,61.6114,61.5435,61.6029,17453.0
2017-01-04 14:35:00,72.5,72.53,72.46,72.46,10595.0,61.5944,61.6199,61.5604,61.5604,10595.0
2017-01-04 14:40:00,72.48,72.49,72.45,72.48,12438.0,61.5774,61.5859,61.552,61.5774,12438.0
2017-01-04 14:45:00,72.46,72.47,72.38,72.38,10873.0,61.5604,61.5689,61.4925,61.4925,10873.0
2017-01-04 14:50:00,72.4,72.45,72.39,72.44,6311.0,61.5095,61.552,61.501,61.5435,6311.0
2017-01-04 14:55:00,72.42,72.46,72.41,72.43,14941.0,61.5265,61.5604,61.518,61.535,14941.0
2017-01-04 15:00:00,72.44,72.47,72.43,72.43,8789.0,61.5435,61.5689,61.535,61.535,8789.0
2017-01-04 15:05:00,72.43,72.47,72.42,72.45,10606.0,61.535,61.5689,61.5265,61.552,10606.0
2017-01-04 15:10:00,72.45,72.46,72.41,72.42,13626.0,61.552,61.5604,61.518,61.5265,13626.0
2017-01-04 15:15:00,72.43,72.44,72.39,72.4,20410.0,61.535,61.5435,61.501,61.5095,20410.0
2017-01-04 15:20:00,72.4,72.41,72.34,72.36,15300.0,61.5095,61.518,61.4585,61.4755,15300.0
2017-01-04 15:25:00,72.36,72.41,72.31,72.31,25916.0,61.4755,61.518,61.433,61.433,25916.0
2017-01-04 15:30:00,72.32,72.38,72.31,72.36,17563.0,61.4415,61.4925,61.433,61.4755,17563.0
2017-01-04 15:35:00,72.36,72.38,72.34,72.36,28124.0,61.4755,61.4925,61.4585,61.4755,28124.0
2017-01-04 15:40:00,72.35,72.4,72.34,72.37,43795.0,61.467,61.5095,61.4585,61.484,43795.0
2017-01-04 15:45:00,72.37,72.38,72.25,72.28,40561.0,61.484,61.4925,61.382,61.4075,40561.0
2017-01-04 15:50:00,72.28,72.39,72.27,72.37,50582.0,61.4075,61.501,61.399,61.484,50582.0
2017-01-04 15:55:00,72.37,72.39,72.31,72.36,138914.0,61.484,61.501,61.433,61.4755,138914.0
2017-01-05 09:30:00,72.41,72.61,72.18,72.3,41052.0,61.518,61.6879,61.3226,61.4245,41052.0
2017-01-05 09:35:00,72.32,72.47,72.3,72.39,28113.0,61.4415,61.5689,61.4245,61.501,28113.0
2017-01-05 09:40:00,72.38,72.51,72.34,72.36,18153.0,61.4925,61.6029,61.4585,61.4755,18153.0
2017-01-05 09:45:00,72.35,72.44,72.23,72.29,32132.0,61.467,61.5435,61.365,61.416,32132.0
2017-01-05 09:50:00,72.3,72.33,72.14,72.29,29074.0,61.4245,61.45,61.2886,61.416,29074.0
2017-01-05 09:55:00,72.31,72.41,72.28,72.33,31593.0,61.433,61.518,61.4075,61.45,31593.0
2017-01-05 10:00:00,72.33,72.42,72.2,72.21,14288.0,61.45,61.5265,61.3396,61.3481,14288.0
2017-01-05 10:05:00,72.23,72.38,72.21,72.29,12593.0,61.365,61.4925,61.3481,61.416,12593.0
2017-01-05 10:10:00,72.3,72.33,72.26,72.29,7720.0,61.4245,61.45,61.3905,61.416,7720.0
2017-01-05 10:15:00,72.32,72.34,72.26,72.28,40292.0,61.4415,61.4585,61.3905,61.4075,40292.0
2017-01-05 10:20:00,72.28,72.29,72.18,72.21,26257.0,61.4075,61.416,61.3226,61.3481,26257.0
2017-01-05 10:25:00,72.2,72.25,72.11,72.15,4831.0,61.3396,61.382,61.2631,61.2971,4831.0
2017-01-05 10:30:00,72.17,72.2,72.02,72.11,11324.0,61.3141,61.3396,61.1866,61.2631,11324.0
2017-01-05 10:35:00,72.13,72.19,72.08,72.19,14923.0,61.2801,61.3311,61.2376,61.3311,14923.0
2017-01-05 10:40:00,72.17,72.18,72.1,72.1,20093.0,61.3141,61.3226,61.2546,61.2546,20093.0
2017-01-05 10:45:00,72.1,72.11,71.98,72.03,17317.0,61.2546,61.2631,61.1526,61.1951,17317.0
2017-01-05 10:50:00,72.03,72.03,71.93,71.95,11100.0,61.1951,61.1951,61.1102,61.1272,11100.0
2017-01-05 10:55:00,71.96,72.02,71.96,71.99,24839.0,61.1357,61.1866,61.1357,61.1611,24839.0
2017-01-05 11:00:00,71.97,72.02,71.96,71.98,13895.0,61.1442,61.1866,61.1357,61.1526,13895.0
2017-01-05 11:05:00,71.96,71.96,71.6,71.63,22639.0,61.1357,61.1357,60.8298,60.8553,22639.0
2017-01-05 11:10:00,71.64,71.68,71.59,71.68,13578.0,60.8638,60.8978,60.8213,60.8978,13578.0
2017-01-05 11:15:00,71.67,71.77,71.62,71.76,7258.0,60.8893,60.9742,60.8468,60.9657,7258.0
2017-01-05 11:20:00,71.77,71.77,71.71,71.76,9781.0,60.9742,60.9742,60.9233,60.9657,9781.0
2017-01-05 11:25:00,71.75,71.76,71.64,71.64,8267.0,60.9572,60.9657,60.8638,60.8638,8267.0
2017-01-05 11:30:00,71.65,71.67,71.58,71.61,5348.0,60.8723,60.8893,60.8128,60.8383,5348.0
2017-01-05 11:35:00,71.61,71.61,71.46,71.52,25178.0,60.8383,60.8383,60.7109,60.7618,25178.0
2017-01-05 11:40:00,71.52,71.52,71.34,71.36,8700.0,60.7618,60.7618,60.6089,60.6259,8700.0
2017-01-05 11:45:00,71.37,71.54,71.36,71.45,38476.0,60.6344,60.7788,60.6259,60.7024,38476.0
2017-01-05 11:50:00,71.47,71.47,71.35,71.42,18527.0,60.7194,60.7194,60.6174,60.6769,18527.0
2017-01-05 11:55:00,71.45,71.57,71.45,71.56,9778.0,60.7024,60.8043,60.7024,60.7958,9778.0
2017-01-05 12:00:00,71.57,71.62,71.56,71.56,5904.0,60.8043,60.8468,60.7958,60.7958,5904.0
2017-01-05 12:05:00,71.56,71.57,71.51,71.56,8508.0,60.7958,60.8043,60.7533,60.7958,8508.0
2017-01-05 12:10:00,71.55,71.55,71.5,71.55,3912.0,60.7873,60.7873,60.7449,60.7873,3912.0
2017-01-05 12:15:00,71.55,71.68,71.55,71.67,9018.0,60.7873,60.8978,60.7873,60.8893,9018.0
2017-01-05 12:20:00,71.66,71.66,71.6,71.61,11167.0,60.8808,60.8808,60.8298,60.8383,11167.0
2017-01-05 12:25:00,71.63,71.64,71.56,71.6,25810.0,60.8553,60.8638,60.7958,60.8298,25810.0
2017-01-05 12:30:00,71.57,71.57,71.5,71.51,7451.0,60.8043,60.8043,60.7449,60.7533,7451.0
2017-01-05 12:35:00,71.5,71.56,71.49,71.55,6173.0,60.7449,60.7958,60.7364,60.7873,6173.0
2017-01-05 12:40:00,71.58,71.61,71.56,71.56,22275.0,60.8128,60.8383,60.7958,60.7958,22275.0
2017-01-05 12:45:00,71.57,71.61,71.54,71.59,11729.0,60.8043,60.8383,60.7788,60.8213,11729.0
2017-01-05 12:50:00,71.6,71.63,71.56,71.59,7401.0,60.8298,60.8553,60.7958,60.8213,7401.0
2017-01-05 12:55:00,71.61,71.62,71.57,71.57,10662.0,60.8383,60.8468,60.8043,60.8043,10662.0
2017-01-05 13:00:00,71.57,71.58,71.52,71.57,11290.0,60.8043,60.8128,60.7618,60.8043,11290.0
2017-01-05 13:05:00,71.57,71.61,71.55,71.55,5801.0,60.8043,60.8383,60.7873,60.7873,5801.0
2017-01-05 13:10:00,71.55,71.58,71.51,71.51,5073.0,60.7873,60.8128,60.7533,60.7533,5073.0
2017-01-05 13:15:00,71.53,71.58,71.53,71.56,8977.0,60.7703,60.8128,60.7703,60.7958,8977.0
2017-01-05 13:20:00,71.54,71.55,71.53,71.53,6401.0,60.7788,60.7873,60.7703,60.7703,6401.0
2017-01-05 13:25:00,71.52,71.53,71.49,71.5,9395.0,60.7618,60.7703,60.7364,60.7449,9395.0
2017-01-05 13:30:00,71.51,71.51,71.47,71.47,7356.0,60.7533,60.7533,60.7194,60.7194,7356.0
2017-01-05 13:35:00,71.48,71.55,71.47,71.53,7943.0,60.7279,60.7873,60.7194,60.7703,7943.0
2017-01-05 13:40:00,71.51,71.52,71.46,71.47,9566.0,60.7533,60.7618,60.7109,60.7194,9566.0
2017-01-05 13:45:00,71.48,71.51,71.42,71.43,6648.0,60.7279,60.7533,60.6769,60.6854,6648.0
2017-01-05 13:50:00,71.43,71.53,71.43,71.5,17259.0,60.6854,60.7703,60.6854,60.7449,17259.0
2017-01-05 13:55:00,71.51,71.54,71.49,71.5,11430.0,60.7533,60.7788,60.7364,60.7449,11430.0
2017-01-05 14:00:00,71.5,71.53,71.49,71.52,23255.0,60.7449,60.7703,60.7364,60.7618,23255.0
2017-01-05 14:05:00,71.53,71.59,71.53,71.57,5805.0,60.7703,60.8213,60.7703,60.8043,5805.0
2017-01-05 14:10:00,71.58,71.61,71.56,71.61,15574.0,60.8128,60.8383,60.7958,60.8383,15574.0
2017-01-05 14:15:00,71.61,71.63,71.55,71.57,88478.0,60.8383,60.8553,60.7873,60.8043,88478.0
2017-01-05 14:20:00,71.57,71.62,71.54,71.62,18718.0,60.8043,60.8468,60.7788,60.8468,18718.0
2017-01-05 14:25:00,71.61,71.62,71.59,71.59,10701.0,60.8383,60.8468,60.8213,60.8213,10701.0
2017-01-05 14:30:00,71.59,71.61,71.56,71.56,9413.0,60.8213,60.8383,60.7958,60.7958,9413.0
2017-01-05 14:35:00,71.57,71.62,71.57,71.62,9022.0,60.8043,60.8468,60.8043,60.8468,9022.0
2017-01-05 14:40:00,71.62,71.62,71.52,71.54,8977.0,60.8468,60.8468,60.7618,60.7788,8977.0
2017-01-05 14:45:00,71.53,71.55,71.49,71.49,12409.0,60.7703,60.7873,60.7364,60.7364,12409.0
2017-01-05 14:50:00,71.51,71.53,71.49,71.53,7886.0,60.7533,60.7703,60.7364,60.7703,7886.0
2017-01-05 14:55:00,71.53,71.55,71.48,71.48,7257.0,60.7703,60.7873,60.7279,60.7279,7257.0
2017-01-05 15:00:00,71.48,71.56,71.47,71.55,11337.0,60.7279,60.7958,60.7194,60.7873,11337.0
2017-01-05 15:05:00,71.56,71.56,71.49,71.49,13591.0,60.7958,60.7958,60.7364,60.7364,13591.0
2017-01-05 15:10:00,71.49,71.5,71.49,71.5,23136.0,60.7364,60.7449,60.7364,60.7449,23136.0
2017-01-05 15:15:00,71.5,71.52,71.44,71.45,17803.0,60.7449,60.7618,60.6939,60.7024,17803.0
2017-01-05 15:20:00,71.44,71.46,71.36,71.39,28740.0,60.6939,60.7109,60.6259,60.6514,28740.0
2017-01-05 15:25:00,71.39,71.43,71.36,71.42,19271.0,60.6514,60.6854,60.6259,60.6769,19271.0
2017-01-05 15:30:00,71.43,71.43,71.38,71.38,26361.0,60.6854,60.6854,60.6429,60.6429,26361.0
2017-01-05 15:35:00,71.38,71.41,71.33,71.36,28838.0,60.6429,60.6684,60.6004,60.6259,28838.0
2017-01-05 15:40:00,71.35,71.37,71.3,71.32,39362.0,60.6174,60.6344,60.5749,60.5919,39362.0
2017-01-05 15:45:00,71.31,71.37,71.31,71.37,33792.0,60.5834,60.6344,60.5834,60.6344,33792.0
2017-01-05 15:50:00,71.37,71.4,71.34,71.35,47345.0,60.6344,60.6599,60.6089,60.6174,47345.0
2017-01-05 15:55:00,71.35,71.36,71.28,71.3,157132.0,60.6174,60.6259,60.5579,60.5749,157132.0
2017-01-06 09:30:00,71.58,71.58,71.0,71.24,43009.0,60.8128,60.8128,60.3201,60.524,43009.0
2017-01-06 09:35:00,71.13,71.23,71.03,71.2,13578.0,60.4305,60.5155,60.3456,60.49,13578.0
2017-01-06 09:40:00,71.19,71.49,71.17,71.4,15411.0,60.4815,60.7364,60.4645,60.6599,15411.0
2017-01-06 09:45:00,71.37,71.48,71.26,71.36,13573.0,60.6344,60.7279,60.541,60.6259,13573.0
2017-01-06 09:50:00,71.31,71.49,71.31,71.35,13216.0,60.5834,60.7364,60.5834,60.6174,13216.0
2017-01-06 09:55:00,71.35,71.58,71.25,71.58,16298.0,60.6174,60.8128,60.5325,60.8128,16298.0
2017-01-06 10:00:00,71.53,71.59,71.46,71.58,13006.0,60.7703,60.8213,60.7109,60.8128,13006.0
2017-01-06 10:05:00,71.63,71.68,71.5,71.52,28900.0,60.8553,60.8978,60.7449,60.7618,28900.0
2017-01-06 10:10:00,71.49,71.59,71.38,71.42,27188.0,60.7364,60.8213,60.6429,60.6769,27188.0
2017-01-06 10:15:00,71.43,71.45,71.31,71.33,40066.0,60.6854,60.7024,60.5834,60.6004,40066.0
2017-01-06 10:20:00,71.33,71.39,71.3,71.35,23941.0,60.6004,60.6514,60.5749,60.6174,23941.0
2017-01-06 10:25:00,71.35,71.43,71.29,71.37,27313.0,60.6174,60.6854,60.5664,60.6344,27313.0
2017-01-06 10:30:00,71.37,71.38,71.25,71.33,8924.0,60.6344,60.6429,60.5325,60.6004,8924.0
2017-01-06 10:35:00,71.32,71.38,71.28,71.36,8354.0,60.5919,60.6429,60.5579,60.6259,8354.0
2017-01-06 10:40:00,71.37,71.39,71.34,71.37,34043.0,60.6344,60.6514,60.6089,60.6344,34043.0
2017-01-06 10:45:00,71.37,71.45,71.36,71.45,14393.0,60.6344,60.7024,60.6259,60.7024,14393.0
2017-01-06 10:50:00,71.45,71.51,71.4,71.44,71527.0,60.7024,60.7533,60.6599,60.6939,71527.0
2017-01-06 10:55:00,71.43,71.55,71.39,71.4,61965.0,60.6854,60.7873,60.6514,60.6599,61965.0
2017-01-06 11:00:00,71.43,71.52,71.41,71.42,29710.0,60.6854,60.7618,60.6684,60.6769,29710.0
2017-01-06 11:05:00,71.41,71.47,71.39,71.41,18886.0,60.6684,60.7194,60.6514,60.6684,18886.0
2017-01-06 11:10:00,71.39,71.53,71.39,71.53,11249.0,60.6514,60.7703,60.6514,60.7703,11249.0
2017-01-06 11:15:00,71.54,71.61,71.49,71.51,15286.0,60.7788,60.8383,60.7364,60.7533,15286.0
2017-01-06 11:20:00,71.51,71.58,71.5,71.54,23941.0,60.7533,60.8128,60.7449,60.7788,23941.0
2017-01-06 11:25:00,71.53,71.59,71.49,71.51,34657.0,60.7703,60.8213,60.7364,60.7533,34657.0
2017-01-06 11:30:00,71.52,71.55,71.47,71.47,7186.0,60.7618,60.7873,60.7194,60.7194,7186.0
2017-01-06 11:35:00,71.47,71.53,71.46,71.51,11688.0,60.7194,60.7703,60.7109,60.7533,11688.0
2017-01-06 11:40:00,71.52,71.55,71.47,71.5,15694.0,60.7618,60.7873,60.7194,60.7449,15694.0
2017-01-06 11:45:00,71.51,71.65,71.5,71.61,43352.0,60.7533,60.8723,60.7449,60.8383,43352.0
2017-01-06 11:50:00,71.6,71.64,71.52,71.6,11775.0,60.8298,60.8638,60.7618,60.8298,11775.0
2017-01-06 11:55:00,71.6,71.71,71.6,71.7,9265.0,60.8298,60.9233,60.8298,60.9148,9265.0
2017-01-06 12:00:00,71.7,71.74,71.66,71.72,8246.0,60.9148,60.9488,60.8808,60.9318,8246.0
2017-01-06 12:05:00,71.74,71.77,71.73,71.76,3700.0,60.9488,60.9742,60.9403,60.9657,3700.0
2017-01-06 12:10:00,71.77,71.89,71.75,71.85,9785.0,60.9742,61.0762,60.9572,61.0422,9785.0
2017-01-06 12:15:00,71.85,71.95,71.85,71.93,24712.0,61.0422,61.1272,61.0422,61.1102,24712.0
2017-01-06 12:20:00,71.93,71.95,71.91,71.92,7443.0,61.1102,61.1272,61.0932,61.1017,7443.0
2017-01-06 12:25:00,71.92,71.94,71.88,71.91,19790.0,61.1017,61.1187,61.0677,61.0932,19790.0
2017-01-06 12:30:00,71.91,71.95,71.86,71.86,24030.0,61.0932,61.1272,61.0507,61.0507,24030.0
2017-01-06 12:35:00,71.89,71.9,71.78,71.79,23327.0,61.0762,61.0847,60.9827,60.9912,23327.0
2017-01-06 12:40:00,71.78,71.81,71.74,71.81,18678.0,60.9827,61.0082,60.9488,61.0082,18678.0
2017-01-06 12:45:00,71.78,71.8,71.74,71.74,36051.0,60.9827,60.9997,60.9488,60.9488,36051.0
2017-01-06 12:50:00,71.74,71.81,71.71,71.81,18008.0,60.9488,61.0082,60.9233,61.0082,18008.0
2017-01-06 12:55:00,71.81,71.85,71.73,71.84,14370.0,61.0082,61.0422,60.9403,61.0337,14370.0
2017-01-06 13:00:00,71.83,71.89,71.83,71.87,13224.0,61.0252,61.0762,61.0252,61.0592,13224.0
2017-01-06 13:05:00,71.88,71.89,71.82,71.84,11149.0,61.0677,61.0762,61.0167,61.0337,11149.0
2017-01-06 13:10:00,71.84,71.88,71.83,71.83,8653.0,61.0337,61.0677,61.0252,61.0252,8653.0
2017-01-06 13:15:00,71.82,71.83,71.79,71.81,12462.0,61.0167,61.0252,60.9912,61.0082,12462.0
2017-01-06 13:20:00,71.81,71.89,71.79,71.8,8682.0,61.0082,61.0762,60.9912,60.9997,8682.0
2017-01-06 13:25:00,71.82,71.84,71.77,71.77,10697.0,61.0167,61.0337,60.9742,60.9742,10697.0
2017-01-06 13:30:00,71.77,71.83,71.75,71.8,7980.0,60.9742,61.0252,60.9572,60.9997,7980.0
2017-01-06 13:35:00,71.8,71.92,71.78,71.89,7961.0,60.9997,61.1017,60.9827,61.0762,7961.0
2017-01-06 13:40:00,71.89,71.92,71.88,71.88,9550.0,61.0762,61.1017,61.0677,61.0677,9550.0
2017-01-06 13:45:00,71.86,71.9,71.82,71.83,17497.0,61.0507,61.0847,61.0167,61.0252,17497.0
2017-01-06 13:50:00,71.83,71.84,71.8,71.83,10707.0,61.0252,61.0337,60.9997,61.0252,10707.0
2017-01-06 13:55:00,71.82,71.83,71.78,71.8,43120.0,61.0167,61.0252,60.9827,60.9997,43120.0
2017-01-06 14:00:00,71.81,71.84,71.79,71.84,15318.0,61.0082,61.0337,60.9912,61.0337,15318.0
2017-01-06 14:05:00,71.82,71.91,71.81,71.87,10834.0,61.0167,61.0932,61.0082,61.0592,10834.0
2017-01-06 14:10:00,71.86,71.88,71.83,71.88,6078.0,61.0507,61.0677,61.0252,61.0677,6078.0
2017-01-06 14:15:00,71.88,71.88,71.81,71.82,10401.0,61.0677,61.0677,61.0082,61.0167,10401.0
2017-01-06 14:20:00,71.82,71.82,71.73,71.74,19069.0,61.0167,61.0167,60.9403,60.9488,19069.0
2017-01-06 14:25:00,71.73,71.73,71.64,71.67,15118.0,60.9403,60.9403,60.8638,60.8893,15118.0
2017-01-06 14:30:00,71.67,71.72,71.66,71.69,17549.0,60.8893,60.9318,60.8808,60.9063,17549.0
2017-01-06 14:35:00,71.68,71.68,71.63,71.65,5850.0,60.8978,60.8978,60.8553,60.8723,5850.0
2017-01-06 14:40:00,71.64,71.69,71.61,71.65,16751.0,60.8638,60.9063,60.8383,60.8723,16751.0
2017-01-06 14:45:00,71.65,71.67,71.56,71.59,9752.0,60.8723,60.8893,60.7958,60.8213,9752.0
2017-01-06 14:50:00,71.57,71.6,71.57,71.58,8963.0,60.8043,60.8298,60.8043,60.8128,8963.0
2017-01-06 14:55:00,71.58,71.63,71.57,71.57,8542.0,60.8128,60.8553,60.8043,60.8043,8542.0
2017-01-06 15:00:00,71.56,71.64,71.56,71.61,10160.0,60.7958,60.8638,60.7958,60.8383,10160.0
2017-01-06 15:05:00,71.61,71.64,71.6,71.62,16081.0,60.8383,60.8638,60.8298,60.8468,16081.0
2017-01-06 15:10:00,71.61,71.65,71.6,71.63,10877.0,60.8383,60.8723,60.8298,60.8553,10877.0
2017-01-06 15:15:00,71.63,71.64,71.61,71.63,10848.0,60.8553,60.8638,60.8383,60.8553,10848.0
2017-01-06 15:20:00,71.63,71.69,71.58,71.68,27149.0,60.8553,60.9063,60.8128,60.8978,27149.0
2017-01-06 15:25:00,71.68,71.71,71.64,71.69,20791.0,60.8978,60.9233,60.8638,60.9063,20791.0
2017-01-06 15:30:00,71.69,71.69,71.63,71.66,18645.0,60.9063,60.9063,60.8553,60.8808,18645.0
2017-01-06 15:35:00,71.65,71.66,71.6,71.64,30466.0,60.8723,60.8808,60.8298,60.8638,30466.0
2017-01-06 15:40:00,71.64,71.64,71.58,71.61,36705.0,60.8638,60.8638,60.8128,60.8383,36705.0
2017-01-06 15:45:00,71.61,71.63,71.6,71.61,22786.0,60.8383,60.8553,60.8298,60.8383,22786.0
2017-01-06 15:50:00,71.62,71.66,71.62,71.65,39042.0,60.8468,60.8808,60.8468,60.8723,39042.0
2017-01-06 15:55:00,71.64,71.65,71.59,71.6,69745.0,60.8638,60.8723,60.8213,60.8298,69745.0
2017-01-09 09:30:00,71.64,72.1,71.64,71.85,44543.0,60.8638,61.2546,60.8638,61.0422,44543.0
2017-01-09 09:35:00,71.96,72.22,71.9,72.17,24521.0,61.1357,61.3565,61.0847,61.3141,24521.0
2017-01-09 09:40:00,72.17,72.23,72.07,72.07,15433.0,61.3141,61.365,61.2291,61.2291,15433.0
2017-01-09 09:45:00,71.99,72.22,71.99,72.15,14597.0,61.1611,61.3565,61.1611,61.2971,14597.0
2017-01-09 09:50:00,72.13,72.21,72.06,72.13,34452.0,61.2801,61.3481,61.2206,61.2801,34452.0
2017-01-09 09:55:00,72.15,72.27,72.14,72.23,14086.0,61.2971,61.399,61.2886,61.365,14086.0
2017-01-09 10:00:00,72.23,72.31,72.0,72.0,11334.0,61.365,61.433,61.1696,61.1696,11334.0
2017-01-09 10:05:00,72.0,72.06,71.86,71.94,12312.0,61.1696,61.2206,61.0507,61.1187,12312.0
2017-01-09 10:10:00,71.98,72.06,71.94,72.01,11494.0,61.1526,61.2206,61.1187,61.1781,11494.0
2017-01-09 10:15:00,72.05,72.07,71.98,72.05,13950.0,61.2121,61.2291,61.1526,61.2121,13950.0
2017-01-09 10:20:00,72.04,72.11,72.01,72.1,17802.0,61.2036,61.2631,61.1781,61.2546,17802.0
2017-01-09 10:25:00,72.09,72.11,72.04,72.1,14197.0,61.2461,61.2631,61.2036,61.2546,14197.0
2017-01-09 10:30:00,72.08,72.22,72.04,72.2,9125.0,61.2376,61.3565,61.2036,61.3396,9125.0
2017-01-09 10:35:00,72.2,72.23,72.13,72.16,16536.0,61.3396,61.365,61.2801,61.3056,16536.0
2017-01-09 10:40:00,72.19,72.25,72.16,72.22,13195.0,61.3311,61.382,61.3056,61.3565,13195.0
2017-01-09 10:45:00,72.23,72.31,72.15,72.31,13912.0,61.365,61.433,61.2971,61.433,13912.0
2017-01-09 10:50:00,72.32,72.44,72.28,72.43,20688.0,61.4415,61.5435,61.4075,61.535,20688.0
2017-01-09 10:55:00,72.43,72.52,72.43,72.45,44440.0,61.535,61.6114,61.535,61.552,44440.0
2017-01-09 11:00:00,72.44,72.44,72.31,72.33,8438.0,61.5435,61.5435,61.433,61.45,8438.0
2017-01-09 11:05:00,72.34,72.34,72.3,72.3,15200.0,61.4585,61.4585,61.4245,61.4245,15200.0
2017-01-09 11:10:00,72.31,72.34,72.28,72.34,10420.0,61.433,61.4585,61.4075,61.4585,10420.0
2017-01-09 11:15:00,72.34,72.34,72.24,72.26,17493.0,61.4585,61.4585,61.3735,61.3905,17493.0
2017-01-09 11:20:00,72.27,72.33,72.19,72.19,29113.0,61.399,61.45,61.3311,61.3311,29113.0
2017-01-09 11:25:00,72.19,72.27,72.19,72.23,7206.0,61.3311,61.399,61.3311,61.365,7206.0
2017-01-09 11:30:00,72.27,72.3,72.24,72.27,12180.0,61.399,61.4245,61.3735,61.399,12180.0
2017-01-09 11:35:00,72.26,72.34,72.25,72.34,17513.0,61.3905,61.4585,61.382,61.4585,17513.0
2017-01-09 11:40:00,72.34,72.37,72.24,72.33,13085.0,61.4585,61.484,61.3735,61.45,13085.0
2017-01-09 11:45:00,72.33,72.42,72.31,72.34,17708.0,61.45,61.5265,61.433,61.4585,17708.0
2017-01-09 11:50:00,72.34,72.45,72.32,72.43,9660.0,61.4585,61.552,61.4415,61.535,9660.0
2017-01-09 11:55:00,72.43,72.43,72.3,72.34,12866.0,61.535,61.535,61.4245,61.4585,12866.0
2017-01-09 12:00:00,72.33,72.38,72.31,72.35,28006.0,61.45,61.4925,61.433,61.467,28006.0
2017-01-09 12:05:00,72.35,72.36,72.32,72.32,9913.0,61.467,61.4755,61.4415,61.4415,9913.0
2017-01-09 12:10:00,72.31,72.33,72.21,72.22,17215.0,61.433,61.45,61.3481,61.3565,17215.0
2017-01-09 12:15:00,72.22,72.25,72.16,72.19,9923.0,61.3565,61.382,61.3056,61.3311,9923.0
2017-01-09 12:20:00,72.21,72.24,72.19,72.2,19274.0,61.3481,61.3735,61.3311,61.3396,19274.0
2017-01-09 12:25:00,72.2,72.25,72.18,72.24,11913.0,61.3396,61.382,61.3226,61.3735,11913.0
2017-01-09 12:30:00,72.23,72.25,72.17,72.17,11647.0,61.365,61.382,61.3141,61.3141,11647.0
2017-01-09 12:35:00,72.16,72.19,72.11,72.11,13357.0,61.3056,61.3311,61.2631,61.2631,13357.0
2017-01-09 12:40:00,72.1,72.16,72.1,72.14,2937.0,61.2546,61.3056,61.2546,61.2886,2937.0
2017-01-09 12:45:00,72.13,72.16,72.12,72.14,5949.0,61.2801,61.3056,61.2716,61.2886,5949.0
2017-01-09 12:50:00,72.15,72.15,72.06,72.06,14968.0,61.2971,61.2971,61.2206,61.2206,14968.0
2017-01-09 12:55:00,72.09,72.1,72.04,72.08,79039.0,61.2461,61.2546,61.2036,61.2376,79039.0
2017-01-09 13:00:00,72.08,72.14,72.08,72.09,15653.0,61.2376,61.2886,61.2376,61.2461,15653.0
2017-01-09 13:05:00,72.08,72.15,72.06,72.12,14677.0,61.2376,61.2971,61.2206,61.2716,14677.0
2017-01-09 13:10:00,72.12,72.14,72.06,72.14,13019.0,61.2716,61.2886,61.2206,61.2886,13019.0
2017-01-09 13:15:00,72.12,72.19,72.11,72.13,7568.0,61.2716,61.3311,61.2631,61.2801,7568.0
2017-01-09 13:20:00,72.14,72.15,72.04,72.06,20950.0,61.2886,61.2971,61.2036,61.2206,20950.0
2017-01-09 13:25:00,72.07,72.07,71.97,71.99,10320.0,61.2291,61.2291,61.1442,61.1611,10320.0
2017-01-09 13:30:00,71.98,71.99,71.91,71.96,8922.0,61.1526,61.1611,61.0932,61.1357,8922.0
2017-01-09 13:35:00,71.96,72.0,71.94,71.99,5056.0,61.1357,61.1696,61.1187,61.1611,5056.0
2017-01-09 13:40:00,72.0,72.03,71.96,71.97,9801.0,61.1696,61.1951,61.1357,61.1442,9801.0
2017-01-09 13:45:00,71.96,72.02,71.96,72.01,8038.0,61.1357,61.1866,61.1357,61.1781,8038.0
2017-01-09 13:50:00,72.0,72.01,71.95,71.95,7790.0,61.1696,61.1781,61.1272,61.1272,7790.0
2017-01-09 13:55:00,71.95,71.96,71.9,71.93,12849.0,61.1272,61.1357,61.0847,61.1102,12849.0
2017-01-09 14:00:00,71.92,71.94,71.84,71.88,19291.0,61.1017,61.1187,61.0337,61.0677,19291.0
2017-01-09 14:05:00,71.87,71.88,71.78,71.8,28484.0,61.0592,61.0677,60.9827,60.9997,28484.0
2017-01-09 14:10:00,71.8,71.81,71.71,71.77,20876.0,60.9997,61.0082,60.9233,60.9742,20876.0
2017-01-09 14:15:00,71.77,71.82,71.69,71.81,37729.0,60.9742,61.0167,60.9063,61.0082,37729.0
2017-01-09 14:20:00,71.81,71.86,71.77,71.78,14417.0,61.0082,61.0507,60.9742,60.9827,14417.0
2017-01-09 14:25:00,71.77,71.8,71.77,71.79,9502.0,60.9742,60.9997,60.9742,60.9912,9502.0
2017-01-09 14:30:00,71.79,71.79,71.71,71.72,18339.0,60.9912,60.9912,60.9233,60.9318,18339.0
2017-01-09 14:35:00,71.73,71.81,71.73,71.73,10300.0,60.9403,61.0082,60.9403,60.9403,10300.0
2017-01-09 14:40:00,71.71,71.73,71.54,71.58,42436.0,60.9233,60.9403,60.7788,60.8128,42436.0
2017-01-09 14:45:00,71.58,71.64,71.56,71.58,29637.0,60.8128,60.8638,60.7958,60.8128,29637.0
2017-01-09 14:50:00,71.58,71.61,71.52,71.59,36098.0,60.8128,60.8383,60.7618,60.8213,36098.0
2017-01-09 14:55:00,71.58,71.61,71.57,71.61,16403.0,60.8128,60.8383,60.8043,60.8383,16403.0
2017-01-09 15:00:00,71.59,71.67,71.59,71.65,106304.0,60.8213,60.8893,60.8213,60.8723,106304.0
2017-01-09 15:05:00,71.65,71.82,71.61,71.82,34533.0,60.8723,61.0167,60.8383,61.0167,34533.0
2017-01-09 15:10:00,71.83,71.86,71.79,71.83,26752.0,61.0252,61.0507,60.9912,61.0252,26752.0
2017-01-09 15:15:00,71.84,71.89,71.78,71.88,27310.0,61.0337,61.0762,60.9827,61.0677,27310.0
2017-01-09 15:20:00,71.87,71.89,71.82,71.85,20468.0,61.0592,61.0762,61.0167,61.0422,20468.0
2017-01-09 15:25:00,71.86,71.94,71.86,71.91,25007.0,61.0507,61.1187,61.0507,61.0932,25007.0
2017-01-09 15:30:00,71.91,71.96,71.88,71.95,44456.0,61.0932,61.1357,61.0677,61.1272,44456.0
2017-01-09 15:35:00,71.96,72.01,71.96,71.97,34838.0,61.1357,61.1781,61.1357,61.1442,34838.0
2017-01-09 15:40:00,71.96,72.01,71.95,71.99,40135.0,61.1357,61.1781,61.1272,61.1611,40135.0
2017-01-09 15:45:00,71.99,71.99,71.94,71.98,51358.0,61.1611,61.1611,61.1187,61.1526,51358.0
2017-01-09 15:50:00,71.98,72.04,71.96,71.99,71720.0,61.1526,61.2036,61.1357,61.1611,71720.0
2017-01-09 15:55:00,71.98,71.99,71.9,71.93,146650.0,61.1526,61.1611,61.0847,61.1102,146650.0
2017-01-10 09:30:00,71.87,72.11,71.85,71.97,30434.0,61.0592,61.2631,61.0422,61.1442,30434.0
2017-01-10 09:35:00,71.97,72.14,71.9,71.9,8923.0,61.1442,61.2886,61.0847,61.0847,8923.0
2017-01-10 09:40:00,71.93,72.09,71.93,71.98,15387.0,61.1102,61.2461,61.1102,61.1526,15387.0
2017-01-10 09:45:00,71.93,72.09,71.93,72.09,10000.0,61.1102,61.2461,61.1102,61.2461,10000.0
2017-01-10 09:50:00,72.14,72.21,71.97,72.15,18863.0,61.2886,61.3481,61.1442,61.2971,18863.0
2017-01-10 09:55:00,72.13,72.13,71.96,72.05,30715.0,61.2801,61.2801,61.1357,61.2121,30715.0
2017-01-10 10:00:00,72.08,72.09,71.94,72.02,17864.0,61.2376,61.2461,61.1187,61.1866,17864.0
2017-01-10 10:05:00,72.04,72.04,71.89,71.9,6557.0,61.2036,61.2036,61.0762,61.0847,6557.0
2017-01-10 10:10:00,71.91,72.05,71.88,71.97,9064.0,61.0932,61.2121,61.0677,61.1442,9064.0
2017-01-10 10:15:00,71.99,72.03,71.9,72.0,10112.0,61.1611,61.1951,61.0847,61.1696,10112.0
2017-01-10 10:20:00,72.03,72.05,71.97,72.01,90584.0,61.1951,61.2121,61.1442,61.1781,90584.0
2017-01-10 10:25:00,72.01,72.1,72.01,72.06,10795.0,61.1781,61.2546,61.1781,61.2206,10795.0
2017-01-10 10:30:00,72.05,72.19,72.05,72.18,11766.0,61.2121,61.3311,61.2121,61.3226,11766.0
2017-01-10 10:35:00,72.16,72.17,72.08,72.12,13309.0,61.3056,61.3141,61.2376,61.2716,13309.0
2017-01-10 10:40:00,72.11,72.17,72.08,72.12,10978.0,61.2631,61.3141,61.2376,61.2716,10978.0
2017-01-10 10:45:00,72.13,72.26,72.06,72.2,17546.0,61.2801,61.3905,61.2206,61.3396,17546.0
2017-01-10 10:50:00,72.2,72.26,72.16,72.24,40840.0,61.3396,61.3905,61.3056,61.3735,40840.0
2017-01-10 10:55:00,72.25,72.28,72.16,72.19,49701.0,61.382,61.4075,61.3056,61.3311,49701.0
2017-01-10 11:00:00,72.15,72.37,72.15,72.35,20249.0,61.2971,61.484,61.2971,61.467,20249.0
2017-01-10 11:05:00,72.39,72.44,72.35,72.42,14570.0,61.501,61.5435,61.467,61.5265,14570.0
2017-01-10 11:10:00,72.4,72.44,72.31,72.31,21545.0,61.5095,61.5435,61.433,61.433,21545.0
2017-01-10 11:15:00,72.31,72.33,72.11,72.13,41029.0,61.433,61.45,61.2631,61.2801,41029.0
2017-01-10 11:20:00,72.13,72.29,72.12,72.2,36272.0,61.2801,61.416,61.2716,61.3396,36272.0
2017-01-10 11:25:00,72.21,72.23,72.12,72.17,19653.0,61.3481,61.365,61.2716,61.3141,19653.0
2017-01-10 11:30:00,72.17,72.19,72.12,72.15,11202.0,61.3141,61.3311,61.2716,61.2971,11202.0
2017-01-10 11:35:00,72.13,72.2,72.13,72.16,12305.0,61.2801,61.3396,61.2801,61.3056,12305.0
2017-01-10 11:40:00,72.15,72.21,72.14,72.17,8929.0,61.2971,61.3481,61.2886,61.3141,8929.0
2017-01-10 11:45:00,72.17,72.22,72.14,72.21,11044.0,61.3141,61.3565,61.2886,61.3481,11044.0
2017-01-10 11:50:00,72.22,72.26,72.21,72.23,6100.0,61.3565,61.3905,61.3481,61.365,6100.0
2017-01-10 11:55:00,72.24,72.29,72.22,72.24,5749.0,61.3735,61.416,61.3565,61.3735,5749.0
2017-01-10 12:00:00,72.25,72.27,72.16,72.18,21510.0,61.382,61.399,61.3056,61.3226,21510.0
2017-01-10 12:05:00,72.18,72.23,72.18,72.22,8470.0,61.3226,61.365,61.3226,61.3565,8470.0
2017-01-10 12:10:00,72.23,72.24,72.19,72.24,5811.0,61.365,61.3735,61.3311,61.3735,5811.0
2017-01-10 12:15:00,72.24,72.28,72.2,72.2,15802.0,61.3735,61.4075,61.3396,61.3396,15802.0
2017-01-10 12:20:00,72.19,72.25,72.19,72.2,5278.0,61.3311,61.382,61.3311,61.3396,5278.0
2017-01-10 12:25:00,72.21,72.24,72.17,72.23,4884.0,61.3481,61.3735,61.3141,61.365,4884.0
2017-01-10 12:30:00,72.24,72.26,72.24,72.25,4100.0,61.3735,61.3905,61.3735,61.382,4100.0
2017-01-10 12:35:00,72.24,72.24,72.18,72.19,2953.0,61.3735,61.3735,61.3226,61.3311,2953.0
2017-01-10 12:40:00,72.19,72.21,72.16,72.16,5678.0,61.3311,61.3481,61.3056,61.3056,5678.0
2017-01-10 12:45:00,72.16,72.18,72.08,72.08,4535.0,61.3056,61.3226,61.2376,61.2376,4535.0
2017-01-10 12:50:00,72.09,72.13,72.04,72.08,5459.0,61.2461,61.2801,61.2036,61.2376,5459.0
2017-01-10 12:55:00,72.08,72.12,72.08,72.1,4519.0,61.2376,61.2716,61.2376,61.2546,4519.0
2017-01-10 13:00:00,72.1,72.17,72.09,72.11,7017.0,61.2546,61.3141,61.2461,61.2631,7017.0
2017-01-10 13:05:00,72.1,72.15,72.09,72.13,4407.0,61.2546,61.2971,61.2461,61.2801,4407.0
2017-01-10 13:10:00,72.13,72.17,72.1,72.15,14129.0,61.2801,61.3141,61.2546,61.2971,14129.0
2017-01-10 13:15:00,72.16,72.17,72.1,72.15,28748.0,61.3056,61.3141,61.2546,61.2971,28748.0
2017-01-10 13:20:00,72.15,72.15,72.11,72.14,5500.0,61.2971,61.2971,61.2631,61.2886,5500.0
2017-01-10 13:25:00,72.15,72.15,72.12,72.12,6990.0,61.2971,61.2971,61.2716,61.2716,6990.0
2017-01-10 13:30:00,72.13,72.17,72.13,72.16,9221.0,61.2801,61.3141,61.2801,61.3056,9221.0
2017-01-10 13:35:00,72.15,72.17,72.15,72.15,16835.0,61.2971,61.3141,61.2971,61.2971,16835.0
2017-01-10 13:40:00,72.14,72.15,72.05,72.06,6300.0,61.2886,61.2971,61.2121,61.2206,6300.0
2017-01-10 13:45:00,72.06,72.1,72.05,72.08,5700.0,61.2206,61.2546,61.2121,61.2376,5700.0
2017-01-10 13:50:00,72.06,72.15,72.05,72.15,8000.0,61.2206,61.2971,61.2121,61.2971,8000.0
2017-01-10 13:55:00,72.15,72.15,72.01,72.06,6667.0,61.2971,61.2971,61.1781,61.2206,6667.0
2017-01-10 14:00:00,72.06,72.08,71.95,71.98,53809.0,61.2206,61.2376,61.1272,61.1526,53809.0
2017-01-10 14:05:00,71.98,72.03,71.92,71.96,28343.0,61.1526,61.1951,61.1017,61.1357,28343.0
2017-01-10 14:10:00,71.97,72.08,71.95,72.08,19848.0,61.1442,61.2376,61.1272,61.2376,19848.0
2017-01-10 14:15:00,72.1,72.15,72.05,72.06,18271.0,61.2546,61.2971,61.2121,61.2206,18271.0
2017-01-10 14:20:00,72.08,72.21,72.08,72.15,12150.0,61.2376,61.3481,61.2376,61.2971,12150.0
2017-01-10 14:25:00,72.16,72.16,72.09,72.1,8999.0,61.3056,61.3056,61.2461,61.2546,8999.0
2017-01-10 14:30:00,72.09,72.15,72.09,72.12,13067.0,61.2461,61.2971,61.2461,61.2716,13067.0
2017-01-10 14:35:00,72.1,72.15,72.08,72.14,7846.0,61.2546,61.2971,61.2376,61.2886,7846.0
2017-01-10 14:40:00,72.17,72.19,72.14,72.15,8733.0,61.3141,61.3311,61.2886,61.2971,8733.0
2017-01-10 14:45:00,72.13,72.19,72.12,72.17,6206.0,61.2801,61.3311,61.2716,61.3141,6206.0
2017-01-10 14:50:00,72.16,72.16,72.13,72.15,107953.0,61.3056,61.3056,61.2801,61.2971,107953.0
2017-01-10 14:55:00,72.15,72.24,72.12,72.21,127362.0,61.2971,61.3735,61.2716,61.3481,127362.0
2017-01-10 15:00:00,72.21,72.25,72.18,72.21,8703.0,61.3481,61.382,61.3226,61.3481,8703.0
2017-01-10 15:05:00,72.2,72.25,72.19,72.23,13787.0,61.3396,61.382,61.3311,61.365,13787.0
2017-01-10 15:10:00,72.25,72.31,72.25,72.28,65082.0,61.382,61.433,61.382,61.4075,65082.0
2017-01-10 15:15:00,72.28,72.39,72.27,72.34,78385.0,61.4075,61.501,61.399,61.4585,78385.0
2017-01-10 15:20:00,72.32,72.38,72.32,72.35,12345.0,61.4415,61.4925,61.4415,61.467,12345.0
2017-01-10 15:25:00,72.36,72.41,72.33,72.38,12392.0,61.4755,61.518,61.45,61.4925,12392.0
2017-01-10 15:30:00,72.38,72.45,72.38,72.45,15557.0,61.4925,61.552,61.4925,61.552,15557.0
2017-01-10 15:35:00,72.44,72.51,72.44,72.46,18453.0,61.5435,61.6029,61.5435,61.5604,18453.0
2017-01-10 15:40:00,72.47,72.48,72.45,72.45,17444.0,61.5689,61.5774,61.552,61.552,17444.0
2017-01-10 15:45:00,72.45,72.48,72.34,72.34,29822.0,61.552,61.5774,61.4585,61.4585,29822.0
2017-01-10 15:50:00,72.33,72.39,72.3,72.35,47143.0,61.45,61.501,61.4245,61.467,47143.0
2017-01-10 15:55:00,72.35,72.42,72.3,72.35,112182.0,61.467,61.5265,61.4245,61.467,112182.0
2017-01-11 09:30:00,72.27,72.48,72.18,72.35,47936.0,61.399,61.5774,61.3226,61.467,47936.0
2017-01-11 09:35:00,72.36,72.46,72.19,72.28,15750.0,61.4755,61.5604,61.3311,61.4075,15750.0
2017-01-11 09:40:00,72.26,72.4,72.15,72.25,37778.0,61.3905,61.5095,61.2971,61.382,37778.0
2017-01-11 09:45:00,72.23,72.29,72.12,72.22,43780.0,61.365,61.416,61.2716,61.3565,43780.0
2017-01-11 09:50:00,72.22,72.27,72.17,72.26,21383.0,61.3565,61.399,61.3141,61.3905,21383.0
2017-01-11 09:55:00,72.28,72.38,72.28,72.37,18061.0,61.4075,61.4925,61.4075,61.484,18061.0
2017-01-11 10:00:00,72.35,72.35,72.28,72.28,17662.0,61.467,61.467,61.4075,61.4075,17662.0
2017-01-11 10:05:00,72.29,72.3,72.2,72.22,14586.0,61.416,61.4245,61.3396,61.3565,14586.0
2017-01-11 10:10:00,72.21,72.26,72.2,72.25,10734.0,61.3481,61.3905,61.3396,61.382,10734.0
2017-01-11 10:15:00,72.24,72.25,72.16,72.21,14963.0,61.3735,61.382,61.3056,61.3481,14963.0
2017-01-11 10:20:00,72.22,72.28,72.16,72.17,8990.0,61.3565,61.4075,61.3056,61.3141,8990.0
2017-01-11 10:25:00,72.16,72.28,72.07,72.24,14495.0,61.3056,61.4075,61.2291,61.3735,14495.0
2017-01-11 10:30:00,72.21,72.4,72.19,72.34,8270.0,61.3481,61.5095,61.3311,61.4585,8270.0
2017-01-11 10:35:00,72.34,72.44,72.34,72.4,16751.0,61.4585,61.5435,61.4585,61.5095,16751.0
2017-01-11 10:40:00,72.4,72.43,72.34,72.38,10105.0,61.5095,61.535,61.4585,61.4925,10105.0
2017-01-11 10:45:00,72.38,72.39,72.31,72.33,12396.0,61.4925,61.501,61.433,61.45,12396.0
2017-01-11 10:50:00,72.32,72.4,72.3,72.37,10693.0,61.4415,61.5095,61.4245,61.484,10693.0
2017-01-11 10:55:00,72.36,72.36,72.26,72.35,9489.0,61.4755,61.4755,61.3905,61.467,9489.0
2017-01-11 11:00:00,72.37,72.42,72.34,72.4,14672.0,61.484,61.5265,61.4585,61.5095,14672.0
2017-01-11 11:05:00,72.39,72.46,72.35,72.4,14537.0,61.501,61.5604,61.467,61.5095,14537.0
2017-01-11 11:10:00,72.4,72.42,72.3,72.33,15841.0,61.5095,61.5265,61.4245,61.45,15841.0
2017-01-11 11:15:00,72.33,72.4,72.29,72.37,16017.0,61.45,61.5095,61.416,61.484,16017.0
2017-01-11 11:20:00,72.39,72.42,72.31,72.32,12730.0,61.501,61.5265,61.433,61.4415,12730.0
2017-01-11 11:25:00,72.33,72.39,72.2,72.22,8469.0,61.45,61.501,61.3396,61.3565,8469.0
2017-01-11 11:30:00,72.2,72.3,72.08,72.28,11243.0,61.3396,61.4245,61.2376,61.4075,11243.0
2017-01-11 11:35:00,72.27,72.33,72.11,72.23,12702.0,61.399,61.45,61.2631,61.365,12702.0
2017-01-11 11:40:00,72.23,72.3,72.19,72.3,7038.0,61.365,61.4245,61.3311,61.4245,7038.0
2017-01-11 11:45:00,72.33,72.36,72.27,72.29,4850.0,61.45,61.4755,61.399,61.416,4850.0
2017-01-11 11:50:00,72.27,72.51,72.27,72.48,25614.0,61.399,61.6029,61.399,61.5774,25614.0
2017-01-11 11:55:00,72.46,72.5,72.39,72.42,9616.0,61.5604,61.5944,61.501,61.5265,9616.0
2017-01-11 12:00:00,72.41,72.47,72.38,72.39,7236.0,61.518,61.5689,61.4925,61.501,7236.0
2017-01-11 12:05:00,72.42,72.45,72.36,72.43,9461.0,61.5265,61.552,61.4755,61.535,9461.0
2017-01-11 12:10:00,72.43,72.5,72.43,72.5,4455.0,61.535,61.5944,61.535,61.5944,4455.0
2017-01-11 12:15:00,72.52,72.52,72.38,72.44,8364.0,61.6114,61.6114,61.4925,61.5435,8364.0
2017-01-11 12:20:00,72.37,72.45,72.34,72.4,13663.0,61.484,61.552,61.4585,61.5095,13663.0
2017-01-11 12:25:00,72.41,72.48,72.35,72.46,16321.0,61.518,61.5774,61.467,61.5604,16321.0
2017-01-11 12:30:00,72.47,72.51,72.42,72.42,5390.0,61.5689,61.6029,61.5265,61.5265,5390.0
2017-01-11 12:35:00,72.42,72.54,72.42,72.5,8115.0,61.5265,61.6284,61.5265,61.5944,8115.0
2017-01-11 12:40:00,72.55,72.55,72.35,72.4,4787.0,61.6369,61.6369,61.467,61.5095,4787.0
2017-01-11 12:45:00,72.4,72.4,72.33,72.38,4343.0,61.5095,61.5095,61.45,61.4925,4343.0
2017-01-11 12:50:00,72.39,72.45,72.39,72.44,2008.0,61.501,61.552,61.501,61.5435,2008.0
2017-01-11 12:55:00,72.44,72.46,72.36,72.44,9628.0,61.5435,61.5604,61.4755,61.5435,9628.0
2017-01-11 13:00:00,72.45,72.48,72.4,72.41,8485.0,61.552,61.5774,61.5095,61.518,8485.0
2017-01-11 13:05:00,72.4,72.47,72.4,72.42,8129.0,61.5095,61.5689,61.5095,61.5265,8129.0
2017-01-11 13:10:00,72.4,72.4,72.29,72.36,7339.0,61.5095,61.5095,61.416,61.4755,7339.0
2017-01-11 13:15:00,72.35,72.39,72.28,72.35,10597.0,61.467,61.501,61.4075,61.467,10597.0
2017-01-11 13:20:00,72.3,72.43,72.29,72.37,6200.0,61.4245,61.535,61.416,61.484,6200.0
2017-01-11 13:25:00,72.34,72.34,72.19,72.28,14310.0,61.4585,61.4585,61.3311,61.4075,14310.0
2017-01-11 13:30:00,72.27,72.33,72.22,72.28,7593.0,61.399,61.45,61.3565,61.4075,7593.0
2017-01-11 13:35:00,72.3,72.41,72.29,72.34,12563.0,61.4245,61.518,61.416,61.4585,12563.0
2017-01-11 13:40:00,72.35,72.39,72.32,72.39,4273.0,61.467,61.501,61.4415,61.501,4273.0
2017-01-11 13:45:00,72.39,72.46,72.35,72.38,10748.0,61.501,61.5604,61.467,61.4925,10748.0
2017-01-11 13:50:00,72.38,72.47,72.37,72.46,9840.0,61.4925,61.5689,61.484,61.5604,9840.0
2017-01-11 13:55:00,72.46,72.53,72.44,72.49,11345.0,61.5604,61.6199,61.5435,61.5859,11345.0
2017-01-11 14:00:00,72.51,72.53,72.48,72.51,4417.0,61.6029,61.6199,61.5774,61.6029,4417.0
2017-01-11 14:05:00,72.52,72.54,72.48,72.48,8639.0,61.6114,61.6284,61.5774,61.5774,8639.0
2017-01-11 14:10:00,72.49,72.53,72.41,72.5,10968.0,61.5859,61.6199,61.518,61.5944,10968.0
2017-01-11 14:15:00,72.53,72.57,72.49,72.54,15900.0,61.6199,61.6539,61.5859,61.6284,15900.0
2017-01-11 14:20:00,72.54,72.58,72.5,72.52,9665.0,61.6284,61.6624,61.5944,61.6114,9665.0
2017-01-11 14:25:00,72.52,72.58,72.52,72.56,6550.0,61.6114,61.6624,61.6114,61.6454,6550.0
2017-01-11 14:30:00,72.56,72.65,72.56,72.58,7760.0,61.6454,61.7219,61.6454,61.6624,7760.0
2017-01-11 14:35:00,72.58,72.66,72.58,72.6,7557.0,61.6624,61.7304,61.6624,61.6794,7557.0
2017-01-11 14:40:00,72.61,72.61,72.53,72.53,9749.0,61.6879,61.6879,61.6199,61.6199,9749.0
2017-01-11 14:45:00,72.51,72.52,72.43,72.46,10083.0,61.6029,61.6114,61.535,61.5604,10083.0
2017-01-11 14:50:00,72.46,72.47,72.44,72.45,5013.0,61.5604,61.5689,61.5435,61.552,5013.0
2017-01-11 14:55:00,72.45,72.5,72.45,72.49,10891.0,61.552,61.5944,61.552,61.5859,10891.0
2017-01-11 15:00:00,72.49,72.49,72.44,72.48,9944.0,61.5859,61.5859,61.5435,61.5774,9944.0
2017-01-11 15:05:00,72.5,72.54,72.49,72.51,8895.0,61.5944,61.6284,61.5859,61.6029,8895.0
2017-01-11 15:10:00,72.52,72.56,72.51,72.52,9611.0,61.6114,61.6454,61.6029,61.6114,9611.0
2017-01-11 15:15:00,72.53,72.62,72.52,72.62,11698.0,61.6199,61.6964,61.6114,61.6964,11698.0
2017-01-11 15:20:00,72.63,72.63,72.56,72.6,10360.0,61.7049,61.7049,61.6454,61.6794,10360.0
2017-01-11 15:25:00,72.6,72.64,72.57,72.62,15994.0,61.6794,61.7134,61.6539,61.6964,15994.0
2017-01-11 15:30:00,72.63,72.65,72.58,72.61,23040.0,61.7049,61.7219,61.6624,61.6879,23040.0
2017-01-11 15:35:00,72.62,72.62,72.58,72.6,22507.0,61.6964,61.6964,61.6624,61.6794,22507.0
2017-01-11 15:40:00,72.59,72.6,72.57,72.57,17755.0,61.6709,61.6794,61.6539,61.6539,17755.0
2017-01-11 15:45:00,72.58,72.62,72.57,72.61,31429.0,61.6624,61.6964,61.6539,61.6879,31429.0
2017-01-11 15:50:00,72.61,72.63,72.58,72.61,52427.0,61.6879,61.7049,61.6624,61.6879,52427.0
2017-01-11 15:55:00,72.62,72.66,72.56,72.62,128205.0,61.6964,61.7304,61.6454,61.6964,128205.0
2017-01-12 09:30:00,72.42,72.42,71.56,71.7,52932.0,61.5265,61.5265,60.7958,60.9148,52932.0
2017-01-12 09:35:00,71.69,71.83,71.53,71.78,76638.0,60.9063,61.0252,60.7703,60.9827,76638.0
2017-01-12 09:40:00,71.75,71.8,71.61,71.79,12163.0,60.9572,60.9997,60.8383,60.9912,12163.0
2017-01-12 09:45:00,71.77,71.94,71.76,71.85,13050.0,60.9742,61.1187,60.9657,61.0422,13050.0
2017-01-12 09:50:00,71.83,71.83,71.61,71.76,9510.0,61.0252,61.0252,60.8383,60.9657,9510.0
2017-01-12 09:55:00,71.69,71.71,71.58,71.65,10522.0,60.9063,60.9233,60.8128,60.8723,10522.0
2017-01-12 10:00:00,71.77,71.77,71.47,71.47,11180.0,60.9742,60.9742,60.7194,60.7194,11180.0
2017-01-12 10:05:00,71.45,71.45,71.0,71.07,26689.0,60.7024,60.7024,60.3201,60.3795,26689.0
2017-01-12 10:10:00,71.11,71.21,71.07,71.15,8523.0,60.4135,60.4985,60.3795,60.4475,8523.0
2017-01-12 10:15:00,71.14,71.36,71.14,71.34,11462.0,60.439,60.6259,60.439,60.6089,11462.0
2017-01-12 10:20:00,71.33,71.46,71.33,71.46,6455.0,60.6004,60.7109,60.6004,60.7109,6455.0
2017-01-12 10:25:00,71.44,71.59,71.41,71.49,9530.0,60.6939,60.8213,60.6684,60.7364,9530.0
2017-01-12 10:30:00,71.52,71.55,71.38,71.42,7959.0,60.7618,60.7873,60.6429,60.6769,7959.0
2017-01-12 10:35:00,71.44,71.44,71.29,71.34,10104.0,60.6939,60.6939,60.5664,60.6089,10104.0
2017-01-12 10:40:00,71.32,71.59,71.3,71.54,8788.0,60.5919,60.8213,60.5749,60.7788,8788.0
2017-01-12 10:45:00,71.53,71.53,71.39,71.5,5779.0,60.7703,60.7703,60.6514,60.7449,5779.0
2017-01-12 10:50:00,71.5,71.5,71.41,71.44,10029.0,60.7449,60.7449,60.6684,60.6939,10029.0
2017-01-12 10:55:00,71.45,71.52,71.34,71.42,8754.0,60.7024,60.7618,60.6089,60.6769,8754.0
2017-01-12 11:00:00,71.39,71.41,71.28,71.31,9256.0,60.6514,60.6684,60.5579,60.5834,9256.0
2017-01-12 11:05:00,71.29,71.39,71.29,71.39,44592.0,60.5664,60.6514,60.5664,60.6514,44592.0
2017-01-12 11:10:00,71.41,71.65,71.35,71.65,24776.0,60.6684,60.8723,60.6174,60.8723,24776.0
2017-01-12 11:15:00,71.64,71.73,71.58,71.63,18211.0,60.8638,60.9403,60.8128,60.8553,18211.0
2017-01-12 11:20:00,71.65,71.76,71.65,71.71,23217.0,60.8723,60.9657,60.8723,60.9233,23217.0
2017-01-12 11:25:00,71.71,71.79,71.65,71.77,11488.0,60.9233,60.9912,60.8723,60.9742,11488.0
2017-01-12 11:30:00,71.78,71.78,71.67,71.7,16376.0,60.9827,60.9827,60.8893,60.9148,16376.0
2017-01-12 11:35:00,71.68,71.73,71.67,71.68,15540.0,60.8978,60.9403,60.8893,60.8978,15540.0
2017-01-12 11:40:00,71.7,71.7,71.62,71.66,14023.0,60.9148,60.9148,60.8468,60.8808,14023.0
2017-01-12 11:45:00,71.65,71.68,71.61,71.62,10618.0,60.8723,60.8978,60.8383,60.8468,10618.0
2017-01-12 11:50:00,71.63,71.66,71.52,71.56,8655.0,60.8553,60.8808,60.7618,60.7958,8655.0
2017-01-12 11:55:00,71.55,71.63,71.54,71.6,18006.0,60.7873,60.8553,60.7788,60.8298,18006.0
2017-01-12 12:00:00,71.6,71.62,71.55,71.56,26039.0,60.8298,60.8468,60.7873,60.7958,26039.0
2017-01-12 12:05:00,71.57,71.62,71.54,71.57,30723.0,60.8043,60.8468,60.7788,60.8043,30723.0
2017-01-12 12:10:00,71.57,71.62,71.55,71.58,14817.0,60.8043,60.8468,60.7873,60.8128,14817.0
2017-01-12 12:15:00,71.58,71.74,71.56,71.63,88367.0,60.8128,60.9488,60.7958,60.8553,88367.0
2017-01-12 12:20:00,71.65,71.76,71.63,71.69,56734.0,60.8723,60.9657,60.8553,60.9063,56734.0
2017-01-12 12:25:00,71.71,71.72,71.59,71.66,53769.0,60.9233,60.9318,60.8213,60.8808,53769.0
2017-01-12 12:30:00,71.68,71.9,71.68,71.9,22791.0,60.8978,61.0847,60.8978,61.0847,22791.0
2017-01-12 12:35:00,71.89,72.0,71.89,71.92,68558.0,61.0762,61.1696,61.0762,61.1017,68558.0
2017-01-12 12:40:00,71.92,71.94,71.85,71.85,35516.0,61.1017,61.1187,61.0422,61.0422,35516.0
2017-01-12 12:45:00,71.87,71.9,71.83,71.85,23549.0,61.0592,61.0847,61.0252,61.0422,23549.0
2017-01-12 12:50:00,71.84,71.87,71.84,71.85,15553.0,61.0337,61.0592,61.0337,61.0422,15553.0
2017-01-12 12:55:00,71.85,71.88,71.84,71.85,7994.0,61.0422,61.0677,61.0337,61.0422,7994.0
2017-01-12 13:00:00,71.87,71.91,71.84,71.85,15298.0,61.0592,61.0932,61.0337,61.0422,15298.0
2017-01-12 13:05:00,71.85,71.85,71.78,71.8,8964.0,61.0422,61.0422,60.9827,60.9997,8964.0
2017-01-12 13:10:00,71.83,71.93,71.83,71.84,18471.0,61.0252,61.1102,61.0252,61.0337,18471.0
2017-01-12 13:15:00,71.85,71.94,71.78,71.91,17791.0,61.0422,61.1187,60.9827,61.0932,17791.0
2017-01-12 13:20:00,71.91,71.93,71.83,71.86,8276.0,61.0932,61.1102,61.0252,61.0507,8276.0
2017-01-12 13:25:00,71.86,71.86,71.79,71.8,10802.0,61.0507,61.0507,60.9912,60.9997,10802.0
2017-01-12 13:30:00,71.81,71.86,71.81,71.84,8540.0,61.0082,61.0507,61.0082,61.0337,8540.0
2017-01-12 13:35:00,71.86,71.93,71.86,71.89,11897.0,61.0507,61.1102,61.0507,61.0762,11897.0
2017-01-12 13:40:00,71.9,71.97,71.89,71.91,13109.0,61.0847,61.1442,61.0762,61.0932,13109.0
2017-01-12 13:45:00,71.91,71.98,71.89,71.94,12594.0,61.0932,61.1526,61.0762,61.1187,12594.0
2017-01-12 13:50:00,71.95,72.01,71.95,71.95,10967.0,61.1272,61.1781,61.1272,61.1272,10967.0
2017-01-12 13:55:00,71.94,71.99,71.92,71.92,5801.0,61.1187,61.1611,61.1017,61.1017,5801.0
2017-01-12 14:00:00,71.95,72.0,71.91,71.93,15037.0,61.1272,61.1696,61.0932,61.1102,15037.0
2017-01-12 14:05:00,71.92,71.92,71.82,71.82,5430.0,61.1017,61.1017,61.0167,61.0167,5430.0
2017-01-12 14:10:00,71.82,71.96,71.81,71.92,14693.0,61.0167,61.1357,61.0082,61.1017,14693.0
2017-01-12 14:15:00,71.92,72.0,71.91,71.96,6183.0,61.1017,61.1696,61.0932,61.1357,6183.0
2017-01-12 14:20:00,71.96,71.99,71.94,71.97,10713.0,61.1357,61.1611,61.1187,61.1442,10713.0
2017-01-12 14:25:00,72.0,72.02,71.96,72.01,14191.0,61.1696,61.1866,61.1357,61.1781,14191.0
2017-01-12 14:30:00,72.01,72.15,72.0,72.13,16520.0,61.1781,61.2971,61.1696,61.2801,16520.0
2017-01-12 14:35:00,72.14,72.17,72.05,72.07,15738.0,61.2886,61.3141,61.2121,61.2291,15738.0
2017-01-12 14:40:00,72.08,72.08,72.03,72.08,3800.0,61.2376,61.2376,61.1951,61.2376,3800.0
2017-01-12 14:45:00,72.09,72.11,71.98,72.0,9259.0,61.2461,61.2631,61.1526,61.1696,9259.0
2017-01-12 14:50:00,72.0,72.06,71.99,72.04,7733.0,61.1696,61.2206,61.1611,61.2036,7733.0
2017-01-12 14:55:00,72.05,72.11,72.0,72.09,17323.0,61.2121,61.2631,61.1696,61.2461,17323.0
2017-01-12 15:00:00,72.07,72.08,72.03,72.03,24181.0,61.2291,61.2376,61.1951,61.1951,24181.0
2017-01-12 15:05:00,72.03,72.04,71.97,71.99,9158.0,61.1951,61.2036,61.1442,61.1611,9158.0
2017-01-12 15:10:00,71.99,72.06,71.97,72.05,9682.0,61.1611,61.2206,61.1442,61.2121,9682.0
2017-01-12 15:15:00,72.04,72.04,71.99,72.01,9091.0,61.2036,61.2036,61.1611,61.1781,9091.0
2017-01-12 15:20:00,72.03,72.09,72.03,72.09,6964.0,61.1951,61.2461,61.1951,61.2461,6964.0
2017-01-12 15:25:00,72.09,72.15,72.06,72.11,23770.0,61.2461,61.2971,61.2206,61.2631,23770.0
2017-01-12 15:30:00,72.1,72.16,72.1,72.14,12185.0,61.2546,61.3056,61.2546,61.2886,12185.0
2017-01-12 15:35:00,72.13,72.21,72.1,72.2,18110.0,61.2801,61.3481,61.2546,61.3396,18110.0
2017-01-12 15:40:00,72.2,72.21,72.15,72.17,18211.0,61.3396,61.3481,61.2971,61.3141,18211.0
2017-01-12 15:45:00,72.17,72.23,72.16,72.22,22017.0,61.3141,61.365,61.3056,61.3565,22017.0
2017-01-12 15:50:00,72.23,72.25,72.17,72.19,36887.0,61.365,61.382,61.3141,61.3311,36887.0
2017-01-12 15:55:00,72.19,72.32,72.17,72.21,120834.0,61.3311,61.4415,61.3141,61.3481,120834.0
2017-01-13 09:30:00,72.36,72.42,72.19,72.32,43585.0,61.4755,61.5265,61.3311,61.4415,43585.0
2017-01-13 09:35:00,72.28,72.34,72.11,72.17,18256.0,61.4075,61.4585,61.2631,61.3141,18256.0
2017-01-13 09:40:00,72.17,72.38,72.17,72.34,13464.0,61.3141,61.4925,61.3141,61.4585,13464.0
2017-01-13 09:45:00,72.38,72.48,72.38,72.46,7973.0,61.4925,61.5774,61.4925,61.5604,7973.0
2017-01-13 09:50:00,72.47,72.5,72.4,72.42,11695.0,61.5689,61.5944,61.5095,61.5265,11695.0
2017-01-13 09:55:00,72.41,72.59,72.39,72.59,19951.0,61.518,61.6709,61.501,61.6709,19951.0
2017-01-13 10:00:00,72.59,72.59,72.4,72.43,15243.0,61.6709,61.6709,61.5095,61.535,15243.0
2017-01-13 10:05:00,72.46,72.49,72.4,72.41,12393.0,61.5604,61.5859,61.5095,61.518,12393.0
2017-01-13 10:10:00,72.42,72.49,72.4,72.42,26381.0,61.5265,61.5859,61.5095,61.5265,26381.0
2017-01-13 10:15:00,72.42,72.49,72.39,72.43,21291.0,61.5265,61.5859,61.501,61.535,21291.0
2017-01-13 10:20:00,72.44,72.47,72.33,72.44,26728.0,61.5435,61.5689,61.45,61.5435,26728.0
2017-01-13 10:25:00,72.44,72.45,72.38,72.4,9531.0,61.5435,61.552,61.4925,61.5095,9531.0
2017-01-13 10:30:00,72.43,72.56,72.43,72.51,6069.0,61.535,61.6454,61.535,61.6029,6069.0
2017-01-13 10:35:00,72.51,72.59,72.48,72.55,10361.0,61.6029,61.6709,61.5774,61.6369,10361.0
2017-01-13 10:40:00,72.6,72.63,72.52,72.6,8119.0,61.6794,61.7049,61.6114,61.6794,8119.0
2017-01-13 10:45:00,72.65,72.73,72.65,72.67,15132.0,61.7219,61.7898,61.7219,61.7389,15132.0
2017-01-13 10:50:00,72.66,72.69,72.55,72.56,21013.0,61.7304,61.7559,61.6369,61.6454,21013.0
2017-01-13 10:55:00,72.57,72.58,72.52,72.54,18702.0,61.6539,61.6624,61.6114,61.6284,18702.0
2017-01-13 11:00:00,72.53,72.58,72.52,72.56,11506.0,61.6199,61.6624,61.6114,61.6454,11506.0
2017-01-13 11:05:00,72.57,72.6,72.5,72.58,10382.0,61.6539,61.6794,61.5944,61.6624,10382.0
2017-01-13 11:10:00,72.56,72.56,72.49,72.54,5554.0,61.6454,61.6454,61.5859,61.6284,5554.0
2017-01-13 11:15:00,72.55,72.64,72.51,72.64,5216.0,61.6369,61.7134,61.6029,61.7134,5216.0
2017-01-13 11:20:00,72.61,72.76,72.61,72.69,12765.0,61.6879,61.8153,61.6879,61.7559,12765.0
2017-01-13 11:25:00,72.69,72.75,72.67,72.75,6278.0,61.7559,61.8068,61.7389,61.8068,6278.0
2017-01-13 11:30:00,72.75,72.79,72.73,72.73,6701.0,61.8068,61.8408,61.7898,61.7898,6701.0
2017-01-13 11:35:00,72.74,72.74,72.68,72.73,8966.0,61.7983,61.7983,61.7474,61.7898,8966.0
2017-01-13 11:40:00,72.7,72.73,72.65,72.69,10433.0,61.7643,61.7898,61.7219,61.7559,10433.0
2017-01-13 11:45:00,72.7,72.78,72.7,72.75,6386.0,61.7643,61.8323,61.7643,61.8068,6386.0
2017-01-13 11:50:00,72.77,72.81,72.74,72.8,5742.0,61.8238,61.8578,61.7983,61.8493,5742.0
2017-01-13 11:55:00,72.81,72.86,72.81,72.81,6126.0,61.8578,61.9003,61.8578,61.8578,6126.0
2017-01-13 12:00:00,72.81,72.81,72.76,72.78,3451.0,61.8578,61.8578,61.8153,61.8323,3451.0
2017-01-13 12:05:00,72.8,72.8,72.7,72.7,4500.0,61.8493,61.8493,61.7643,61.7643,4500.0
2017-01-13 12:10:00,72.7,72.7,72.64,72.69,5088.0,61.7643,61.7643,61.7134,61.7559,5088.0
2017-01-13 12:15:00,72.69,72.7,72.58,72.64,5400.0,61.7559,61.7643,61.6624,61.7134,5400.0
2017-01-13 12:20:00,72.65,72.71,72.65,72.7,5483.0,61.7219,61.7728,61.7219,61.7643,5483.0
2017-01-13 12:25:00,72.7,72.7,72.64,72.64,6137.0,61.7643,61.7643,61.7134,61.7134,6137.0
2017-01-13 12:30:00,72.65,72.68,72.64,72.66,3223.0,61.7219,61.7474,61.7134,61.7304,3223.0
2017-01-13 12:35:00,72.67,72.68,72.66,72.67,4095.0,61.7389,61.7474,61.7304,61.7389,4095.0
2017-01-13 12:40:00,72.69,72.73,72.67,72.68,5737.0,61.7559,61.7898,61.7389,61.7474,5737.0
2017-01-13 12:45:00,72.67,72.71,72.66,72.68,11112.0,61.7389,61.7728,61.7304,61.7474,11112.0
2017-01-13 12:50:00,72.67,72.73,72.66,72.73,10764.0,61.7389,61.7898,61.7304,61.7898,10764.0
2017-01-13 12:55:00,72.72,72.77,72.71,72.77,7242.0,61.7813,61.8238,61.7728,61.8238,7242.0
2017-01-13 13:00:00,72.76,72.79,72.76,72.79,8353.0,61.8153,61.8408,61.8153,61.8408,8353.0
2017-01-13 13:05:00,72.79,72.79,72.73,72.77,10392.0,61.8408,61.8408,61.7898,61.8238,10392.0
2017-01-13 13:10:00,72.76,72.76,72.71,72.71,8422.0,61.8153,61.8153,61.7728,61.7728,8422.0
2017-01-13 13:15:00,72.7,72.74,72.68,72.69,10891.0,61.7643,61.7983,61.7474,61.7559,10891.0
2017-01-13 13:20:00,72.69,72.72,72.69,72.7,3267.0,61.7559,61.7813,61.7559,61.7643,3267.0
2017-01-13 13:25:00,72.69,72.7,72.68,72.68,7696.0,61.7559,61.7643,61.7474,61.7474,7696.0
2017-01-13 13:30:00,72.69,72.74,72.66,72.74,7532.0,61.7559,61.7983,61.7304,61.7983,7532.0
2017-01-13 13:35:00,72.73,72.73,72.71,72.72,1338.0,61.7898,61.7898,61.7728,61.7813,1338.0
2017-01-13 13:40:00,72.71,72.76,72.71,72.74,21941.0,61.7728,61.8153,61.7728,61.7983,21941.0
2017-01-13 13:45:00,72.75,72.81,72.73,72.78,9485.0,61.8068,61.8578,61.7898,61.8323,9485.0
2017-01-13 13:50:00,72.79,72.89,72.78,72.87,16960.0,61.8408,61.9258,61.8323,61.9088,16960.0
2017-01-13 13:55:00,72.87,72.87,72.8,72.81,32223.0,61.9088,61.9088,61.8493,61.8578,32223.0
2017-01-13 14:00:00,72.8,72.83,72.73,72.79,15850.0,61.8493,61.8748,61.7898,61.8408,15850.0
2017-01-13 14:05:00,72.79,72.79,72.69,72.69,6040.0,61.8408,61.8408,61.7559,61.7559,6040.0
2017-01-13 14:10:00,72.69,72.71,72.64,72.69,8303.0,61.7559,61.7728,61.7134,61.7559,8303.0
2017-01-13 14:15:00,72.68,72.68,72.61,72.62,7569.0,61.7474,61.7474,61.6879,61.6964,7569.0
2017-01-13 14:20:00,72.64,72.65,72.63,72.63,7316.0,61.7134,61.7219,61.7049,61.7049,7316.0
2017-01-13 14:25:00,72.63,72.63,72.53,72.53,27829.0,61.7049,61.7049,61.6199,61.6199,27829.0
2017-01-13 14:30:00,72.54,72.6,72.53,72.58,7645.0,61.6284,61.6794,61.6199,61.6624,7645.0
2017-01-13 14:35:00,72.58,72.61,72.58,72.6,9448.0,61.6624,61.6879,61.6624,61.6794,9448.0
2017-01-13 14:40:00,72.59,72.61,72.57,72.59,13735.0,61.6709,61.6879,61.6539,61.6709,13735.0
2017-01-13 14:45:00,72.58,72.58,72.54,72.56,7455.0,61.6624,61.6624,61.6284,61.6454,7455.0
2017-01-13 14:50:00,72.57,72.58,72.53,72.56,15764.0,61.6539,61.6624,61.6199,61.6454,15764.0
2017-01-13 14:55:00,72.57,72.59,72.55,72.56,6786.0,61.6539,61.6709,61.6369,61.6454,6786.0
2017-01-13 15:00:00,72.56,72.61,72.53,72.6,14849.0,61.6454,61.6879,61.6199,61.6794,14849.0
2017-01-13 15:05:00,72.6,72.6,72.55,72.56,9984.0,61.6794,61.6794,61.6369,61.6454,9984.0
2017-01-13 15:10:00,72.56,72.59,72.56,72.58,10486.0,61.6454,61.6709,61.6454,61.6624,10486.0
2017-01-13 15:15:00,72.58,72.6,72.56,72.57,7336.0,61.6624,61.6794,61.6454,61.6539,7336.0
2017-01-13 15:20:00,72.57,72.57,72.56,72.57,8966.0,61.6539,61.6539,61.6454,61.6539,8966.0
2017-01-13 15:25:00,72.57,72.57,72.54,72.54,19332.0,61.6539,61.6539,61.6284,61.6284,19332.0
2017-01-13 15:30:00,72.53,72.57,72.49,72.54,160039.0,61.6199,61.6539,61.5859,61.6284,160039.0
2017-01-13 15:35:00,72.54,72.58,72.53,72.57,21161.0,61.6284,61.6624,61.6199,61.6539,21161.0
2017-01-13 15:40:00,72.57,72.63,72.56,72.61,21186.0,61.6539,61.7049,61.6454,61.6879,21186.0
2017-01-13 15:45:00,72.62,72.65,72.59,72.59,30564.0,61.6964,61.7219,61.6709,61.6709,30564.0
2017-01-13 15:50:00,72.6,72.65,72.6,72.65,44770.0,61.6794,61.7219,61.6794,61.7219,44770.0
2017-01-13 15:55:00,72.65,72.67,72.62,72.67,69315.0,61.7219,61.7389,61.6964,61.7389,69315.0
2017-01-17 09:30:00,72.23,72.7,72.02,72.42,36908.0,61.365,61.7643,61.1866,61.5265,36908.0
2017-01-17 09:35:00,72.46,72.47,72.29,72.38,25750.0,61.5604,61.5689,61.416,61.4925,25750.0
2017-01-17 09:40:00,72.36,72.5,72.31,72.4,15207.0,61.4755,61.5944,61.433,61.5095,15207.0
2017-01-17 09:45:00,72.41,72.53,72.33,72.46,35180.0,61.518,61.6199,61.45,61.5604,35180.0
2017-01-17 09:50:00,72.48,72.74,72.38,72.62,38610.0,61.5774,61.7983,61.4925,61.6964,38610.0
2017-01-17 09:55:00,72.66,72.88,72.64,72.84,15036.0,61.7304,61.9173,61.7134,61.8833,15036.0
2017-01-17 10:00:00,72.82,72.99,72.82,72.92,37895.0,61.8663,62.0107,61.8663,61.9513,37895.0
2017-01-17 10:05:00,72.95,73.19,72.93,73.13,51033.0,61.9767,62.1806,61.9597,62.1297,51033.0
2017-01-17 10:10:00,73.14,73.19,73.1,73.14,24440.0,62.1382,62.1806,62.1042,62.1382,24440.0
2017-01-17 10:15:00,73.12,73.27,73.08,73.26,30911.0,62.1212,62.2486,62.0872,62.2401,30911.0
2017-01-17 10:20:00,73.25,73.33,73.23,73.32,16659.0,62.2316,62.2996,62.2146,62.2911,16659.0
2017-01-17 10:25:00,73.32,73.32,73.17,73.27,18409.0,62.2911,62.2911,62.1636,62.2486,18409.0
2017-01-17 10:30:00,73.27,73.28,73.19,73.28,23308.0,62.2486,62.2571,62.1806,62.2571,23308.0
2017-01-17 10:35:00,73.29,73.36,73.25,73.28,15969.0,62.2656,62.3251,62.2316,62.2571,15969.0
2017-01-17 10:40:00,73.3,73.41,73.26,73.3,17046.0,62.2741,62.3675,62.2401,62.2741,17046.0
2017-01-17 10:45:00,73.3,73.34,73.22,73.24,10871.0,62.2741,62.3081,62.2061,62.2231,10871.0
2017-01-17 10:50:00,73.26,73.3,73.19,73.29,11727.0,62.2401,62.2741,62.1806,62.2656,11727.0
2017-01-17 10:55:00,73.29,73.31,73.23,73.3,11318.0,62.2656,62.2826,62.2146,62.2741,11318.0
2017-01-17 11:00:00,73.27,73.31,73.16,73.22,53321.0,62.2486,62.2826,62.1552,62.2061,53321.0
2017-01-17 11:05:00,73.22,73.22,73.14,73.17,13724.0,62.2061,62.2061,62.1382,62.1636,13724.0
2017-01-17 11:10:00,73.15,73.17,73.01,73.01,16031.0,62.1467,62.1636,62.0277,62.0277,16031.0
2017-01-17 11:15:00,73.03,73.11,72.97,72.98,16148.0,62.0447,62.1127,61.9937,62.0022,16148.0
2017-01-17 11:20:00,72.97,73.03,72.96,73.02,8009.0,61.9937,62.0447,61.9852,62.0362,8009.0
2017-01-17 11:25:00,73.02,73.08,72.97,73.06,15989.0,62.0362,62.0872,61.9937,62.0702,15989.0
2017-01-17 11:30:00,73.05,73.07,72.96,72.97,8616.0,62.0617,62.0787,61.9852,61.9937,8616.0
2017-01-17 11:35:00,72.99,73.04,72.99,73.02,7335.0,62.0107,62.0532,62.0107,62.0362,7335.0
2017-01-17 11:40:00,73.03,73.04,73.0,73.03,4657.0,62.0447,62.0532,62.0192,62.0447,4657.0
2017-01-17 11:45:00,73.03,73.04,73.0,73.03,6734.0,62.0447,62.0532,62.0192,62.0447,6734.0
2017-01-17 11:50:00,73.01,73.08,73.01,73.03,9308.0,62.0277,62.0872,62.0277,62.0447,9308.0
2017-01-17 11:55:00,73.03,73.08,73.02,73.03,5141.0,62.0447,62.0872,62.0362,62.0447,5141.0
2017-01-17 12:00:00,73.04,73.04,73.0,73.04,5109.0,62.0532,62.0532,62.0192,62.0532,5109.0
2017-01-17 12:05:00,73.03,73.05,72.93,72.94,6176.0,62.0447,62.0617,61.9597,61.9682,6176.0
2017-01-17 12:10:00,72.94,72.94,72.85,72.87,9946.0,61.9682,61.9682,61.8918,61.9088,9946.0
2017-01-17 12:15:00,72.86,72.86,72.81,72.82,15680.0,61.9003,61.9003,61.8578,61.8663,15680.0
2017-01-17 12:20:00,72.82,72.88,72.8,72.82,16688.0,61.8663,61.9173,61.8493,61.8663,16688.0
2017-01-17 12:25:00,72.82,72.84,72.77,72.78,8096.0,61.8663,61.8833,61.8238,61.8323,8096.0
2017-01-17 12:30:00,72.79,72.8,72.74,72.77,4840.0,61.8408,61.8493,61.7983,61.8238,4840.0
2017-01-17 12:35:00,72.75,72.75,72.69,72.7,3250.0,61.8068,61.8068,61.7559,61.7643,3250.0
2017-01-17 12:40:00,72.69,72.74,72.68,72.74,7461.0,61.7559,61.7983,61.7474,61.7983,7461.0
2017-01-17 12:45:00,72.73,72.78,72.7,72.74,8316.0,61.7898,61.8323,61.7643,61.7983,8316.0
2017-01-17 12:50:00,72.71,72.76,72.7,72.7,5919.0,61.7728,61.8153,61.7643,61.7643,5919.0
2017-01-17 12:55:00,72.7,72.7,72.56,72.57,5522.0,61.7643,61.7643,61.6454,61.6539,5522.0
2017-01-17 13:00:00,72.59,72.59,72.51,72.51,22099.0,61.6709,61.6709,61.6029,61.6029,22099.0
2017-01-17 13:05:00,72.5,72.54,72.49,72.51,16923.0,61.5944,61.6284,61.5859,61.6029,16923.0
2017-01-17 13:10:00,72.49,72.56,72.46,72.55,37175.0,61.5859,61.6454,61.5604,61.6369,37175.0
2017-01-17 13:15:00,72.55,72.55,72.49,72.5,9036.0,61.6369,61.6369,61.5859,61.5944,9036.0
2017-01-17 13:20:00,72.5,72.5,72.33,72.38,14740.0,61.5944,61.5944,61.45,61.4925,14740.0
2017-01-17 13:25:00,72.39,72.39,72.31,72.33,10810.0,61.501,61.501,61.433,61.45,10810.0
2017-01-17 13:30:00,72.32,72.34,72.21,72.22,29743.0,61.4415,61.4585,61.3481,61.3565,29743.0
2017-01-17 13:35:00,72.21,72.23,72.15,72.17,22250.0,61.3481,61.365,61.2971,61.3141,22250.0
2017-01-17 13:40:00,72.19,72.21,72.14,72.14,11212.0,61.3311,61.3481,61.2886,61.2886,11212.0
2017-01-17 13:45:00,72.16,72.19,72.1,72.1,13946.0,61.3056,61.3311,61.2546,61.2546,13946.0
2017-01-17 13:50:00,72.11,72.14,72.04,72.06,11379.0,61.2631,61.2886,61.2036,61.2206,11379.0
2017-01-17 13:55:00,72.05,72.07,71.98,72.02,80246.0,61.2121,61.2291,61.1526,61.1866,80246.0
2017-01-17 14:00:00,72.03,72.06,71.94,71.99,65017.0,61.1951,61.2206,61.1187,61.1611,65017.0
2017-01-17 14:05:00,72.0,72.13,72.0,72.13,32300.0,61.1696,61.2801,61.1696,61.2801,32300.0
2017-01-17 14:10:00,72.13,72.15,72.08,72.1,11630.0,61.2801,61.2971,61.2376,61.2546,11630.0
2017-01-17 14:15:00,72.09,72.1,72.05,72.06,7267.0,61.2461,61.2546,61.2121,61.2206,7267.0
2017-01-17 14:20:00,72.05,72.05,71.94,71.94,23480.0,61.2121,61.2121,61.1187,61.1187,23480.0
2017-01-17 14:25:00,71.94,71.95,71.88,71.94,17405.0,61.1187,61.1272,61.0677,61.1187,17405.0
2017-01-17 14:30:00,71.95,71.95,71.89,71.89,8367.0,61.1272,61.1272,61.0762,61.0762,8367.0
2017-01-17 14:35:00,71.89,71.9,71.85,71.9,11963.0,61.0762,61.0847,61.0422,61.0847,11963.0
2017-01-17 14:40:00,71.89,71.96,71.86,71.95,8138.0,61.0762,61.1357,61.0507,61.1272,8138.0
2017-01-17 14:45:00,71.95,71.98,71.92,71.97,14881.0,61.1272,61.1526,61.1017,61.1442,14881.0
2017-01-17 14:50:00,71.96,71.98,71.92,71.98,18289.0,61.1357,61.1526,61.1017,61.1526,18289.0
2017-01-17 14:55:00,71.98,72.04,71.97,72.04,14025.0,61.1526,61.2036,61.1442,61.2036,14025.0
2017-01-17 15:00:00,72.05,72.05,71.99,72.01,24122.0,61.2121,61.2121,61.1611,61.1781,24122.0
2017-01-17 15:05:00,72.0,72.01,71.91,71.91,16107.0,61.1696,61.1781,61.0932,61.0932,16107.0
2017-01-17 15:10:00,71.91,72.05,71.9,72.04,22153.0,61.0932,61.2121,61.0847,61.2036,22153.0
2017-01-17 15:15:00,72.01,72.07,72.01,72.06,119641.0,61.1781,61.2291,61.1781,61.2206,119641.0
2017-01-17 15:20:00,72.07,72.08,72.04,72.04,23186.0,61.2291,61.2376,61.2036,61.2036,23186.0
2017-01-17 15:25:00,72.04,72.06,72.02,72.05,32073.0,61.2036,61.2206,61.1866,61.2121,32073.0
2017-01-17 15:30:00,72.06,72.17,72.06,72.15,20491.0,61.2206,61.3141,61.2206,61.2971,20491.0
2017-01-17 15:35:00,72.16,72.16,72.11,72.14,13394.0,61.3056,61.3056,61.2631,61.2886,13394.0
2017-01-17 15:40:00,72.13,72.18,72.12,72.18,20463.0,61.2801,61.3226,61.2716,61.3226,20463.0
2017-01-17 15:45:00,72.17,72.21,72.16,72.2,18079.0,61.3141,61.3481,61.3056,61.3396,18079.0
2017-01-17 15:50:00,72.21,72.26,72.2,72.25,37131.0,61.3481,61.3905,61.3396,61.382,37131.0
2017-01-17 15:55:00,72.25,72.3,72.25,72.28,102952.0,61.382,61.4245,61.382,61.4075,102952.0
2017-01-18 09:30:00,72.64,72.93,72.22,72.74,91297.0,61.7134,61.9597,61.3565,61.7983,91297.0
2017-01-18 09:35:00,72.72,73.3,72.7,73.29,34101.0,61.7813,62.2741,61.7643,62.2656,34101.0
2017-01-18 09:40:00,73.29,73.63,73.29,73.39,41546.0,62.2656,62.5545,62.2656,62.3506,41546.0
2017-01-18 09:45:00,73.39,73.5,73.28,73.37,26238.0,62.3506,62.444,62.2571,62.3336,26238.0
2017-01-18 09:50:00,73.35,73.44,73.31,73.37,9531.0,62.3166,62.393,62.2826,62.3336,9531.0
2017-01-18 09:55:00,73.34,73.49,73.34,73.41,10824.0,62.3081,62.4355,62.3081,62.3675,10824.0
2017-01-18 10:00:00,73.37,73.47,73.36,73.43,11383.0,62.3336,62.4185,62.3251,62.3845,11383.0
2017-01-18 10:05:00,73.35,73.41,73.28,73.35,8266.0,62.3166,62.3675,62.2571,62.3166,8266.0
2017-01-18 10:10:00,73.33,73.33,73.15,73.29,30010.0,62.2996,62.2996,62.1467,62.2656,30010.0
2017-01-18 10:15:00,73.29,73.36,73.28,73.34,8543.0,62.2656,62.3251,62.2571,62.3081,8543.0
2017-01-18 10:20:00,73.33,73.4,73.29,73.34,10925.0,62.2996,62.3591,62.2656,62.3081,10925.0
2017-01-18 10:25:00,73.33,73.4,73.29,73.39,26232.0,62.2996,62.3591,62.2656,62.3506,26232.0
2017-01-18 10:30:00,73.39,73.42,73.35,73.41,12585.0,62.3506,62.376,62.3166,62.3675,12585.0
2017-01-18 10:35:00,73.41,73.42,73.3,73.32,33297.0,62.3675,62.376,62.2741,62.2911,33297.0
2017-01-18 10:40:00,73.29,73.38,73.11,73.11,225783.0,62.2656,62.3421,62.1127,62.1127,225783.0
2017-01-18 10:45:00,73.11,73.15,73.04,73.11,8234.0,62.1127,62.1467,62.0532,62.1127,8234.0
2017-01-18 10:50:00,73.09,73.3,73.05,73.3,15904.0,62.0957,62.2741,62.0617,62.2741,15904.0
2017-01-18 10:55:00,73.3,73.44,73.3,73.4,11935.0,62.2741,62.393,62.2741,62.3591,11935.0
2017-01-18 11:00:00,73.39,73.41,73.35,73.41,11430.0,62.3506,62.3675,62.3166,62.3675,11430.0
2017-01-18 11:05:00,73.4,73.4,73.37,73.39,6771.0,62.3591,62.3591,62.3336,62.3506,6771.0
2017-01-18 11:10:00,73.39,73.4,73.3,73.34,10059.0,62.3506,62.3591,62.2741,62.3081,10059.0
2017-01-18 11:15:00,73.32,73.36,73.31,73.34,4858.0,62.2911,62.3251,62.2826,62.3081,4858.0
2017-01-18 11:20:00,73.33,73.38,73.33,73.37,5712.0,62.2996,62.3421,62.2996,62.3336,5712.0
2017-01-18 11:25:00,73.37,73.43,73.37,73.39,11819.0,62.3336,62.3845,62.3336,62.3506,11819.0
2017-01-18 11:30:00,73.39,73.49,73.39,73.47,9232.0,62.3506,62.4355,62.3506,62.4185,9232.0
2017-01-18 11:35:00,73.47,73.5,73.4,73.44,72406.0,62.4185,62.444,62.3591,62.393,72406.0
2017-01-18 11:40:00,73.43,73.45,73.36,73.36,21762.0,62.3845,62.4015,62.3251,62.3251,21762.0
2017-01-18 11:45:00,73.37,73.37,73.32,73.33,10333.0,62.3336,62.3336,62.2911,62.2996,10333.0
2017-01-18 11:50:00,73.33,73.39,73.32,73.37,6795.0,62.2996,62.3506,62.2911,62.3336,6795.0
2017-01-18 11:55:00,73.39,73.4,73.26,73.3,21771.0,62.3506,62.3591,62.2401,62.2741,21771.0
2017-01-18 12:00:00,73.29,73.32,73.24,73.3,7372.0,62.2656,62.2911,62.2231,62.2741,7372.0
2017-01-18 12:05:00,73.29,73.38,73.29,73.35,6588.0,62.2656,62.3421,62.2656,62.3166,6588.0
2017-01-18 12:10:00,73.36,73.39,73.34,73.37,5413.0,62.3251,62.3506,62.3081,62.3336,5413.0
2017-01-18 12:15:00,73.38,73.38,73.31,73.31,4660.0,62.3421,62.3421,62.2826,62.2826,4660.0
2017-01-18 12:20:00,73.3,73.31,73.27,73.3,6219.0,62.2741,62.2826,62.2486,62.2741,6219.0
2017-01-18 12:25:00,73.31,73.36,73.29,73.35,8503.0,62.2826,62.3251,62.2656,62.3166,8503.0
2017-01-18 12:30:00,73.34,73.34,73.27,73.29,3550.0,62.3081,62.3081,62.2486,62.2656,3550.0
2017-01-18 12:35:00,73.28,73.29,73.22,73.22,1966.0,62.2571,62.2656,62.2061,62.2061,1966.0
2017-01-18 12:40:00,73.23,73.25,73.22,73.23,3715.0,62.2146,62.2316,62.2061,62.2146,3715.0
2017-01-18 12:45:00,73.24,73.29,73.23,73.25,9541.0,62.2231,62.2656,62.2146,62.2316,9541.0
2017-01-18 12:50:00,73.23,73.24,73.15,73.21,15394.0,62.2146,62.2231,62.1467,62.1976,15394.0
2017-01-18 12:55:00,73.21,73.21,73.1,73.1,5100.0,62.1976,62.1976,62.1042,62.1042,5100.0
2017-01-18 13:00:00,73.09,73.18,73.09,73.16,3920.0,62.0957,62.1721,62.0957,62.1552,3920.0
2017-01-18 13:05:00,73.15,73.24,73.14,73.19,6715.0,62.1467,62.2231,62.1382,62.1806,6715.0
2017-01-18 13:10:00,73.18,73.2,73.15,73.15,4901.0,62.1721,62.1891,62.1467,62.1467,4901.0
2017-01-18 13:15:00,73.17,73.2,73.16,73.2,5746.0,62.1636,62.1891,62.1552,62.1891,5746.0
2017-01-18 13:20:00,73.18,73.18,73.11,73.13,9067.0,62.1721,62.1721,62.1127,62.1297,9067.0
2017-01-18 13:25:00,73.15,73.18,73.12,73.12,3930.0,62.1467,62.1721,62.1212,62.1212,3930.0
2017-01-18 13:30:00,73.11,73.17,73.11,73.13,4298.0,62.1127,62.1636,62.1127,62.1297,4298.0
2017-01-18 13:35:00,73.14,73.19,73.13,73.17,12265.0,62.1382,62.1806,62.1297,62.1636,12265.0
2017-01-18 13:40:00,73.18,73.18,73.05,73.08,9576.0,62.1721,62.1721,62.0617,62.0872,9576.0
2017-01-18 13:45:00,73.09,73.1,73.02,73.06,11477.0,62.0957,62.1042,62.0362,62.0702,11477.0
2017-01-18 13:50:00,73.04,73.06,73.02,73.04,14271.0,62.0532,62.0702,62.0362,62.0532,14271.0
2017-01-18 13:55:00,73.04,73.04,72.92,72.92,11963.0,62.0532,62.0532,61.9513,61.9513,11963.0
2017-01-18 14:00:00,72.93,72.97,72.89,72.9,44865.0,61.9597,61.9937,61.9258,61.9343,44865.0
2017-01-18 14:05:00,72.9,72.92,72.87,72.89,10845.0,61.9343,61.9513,61.9088,61.9258,10845.0
2017-01-18 14:10:00,72.9,72.9,72.85,72.86,6695.0,61.9343,61.9343,61.8918,61.9003,6695.0
2017-01-18 14:15:00,72.85,72.92,72.85,72.89,10807.0,61.8918,61.9513,61.8918,61.9258,10807.0
2017-01-18 14:20:00,72.89,72.92,72.86,72.89,42857.0,61.9258,61.9513,61.9003,61.9258,42857.0
2017-01-18 14:25:00,72.89,72.92,72.86,72.91,8181.0,61.9258,61.9513,61.9003,61.9428,8181.0
2017-01-18 14:30:00,72.9,72.9,72.8,72.81,11849.0,61.9343,61.9343,61.8493,61.8578,11849.0
2017-01-18 14:35:00,72.8,72.82,72.74,72.81,8342.0,61.8493,61.8663,61.7983,61.8578,8342.0
2017-01-18 14:40:00,72.81,72.81,72.77,72.77,6118.0,61.8578,61.8578,61.8238,61.8238,6118.0
2017-01-18 14:45:00,72.77,72.8,72.71,72.72,12510.0,61.8238,61.8493,61.7728,61.7813,12510.0
2017-01-18 14:50:00,72.72,72.81,72.72,72.8,10001.0,61.7813,61.8578,61.7813,61.8493,10001.0
2017-01-18 14:55:00,72.81,72.91,72.8,72.88,16602.0,61.8578,61.9428,61.8493,61.9173,16602.0
2017-01-18 15:00:00,72.88,72.88,72.8,72.85,21921.0,61.9173,61.9173,61.8493,61.8918,21921.0
2017-01-18 15:05:00,72.84,72.88,72.84,72.86,16003.0,61.8833,61.9173,61.8833,61.9003,16003.0
2017-01-18 15:10:00,72.86,72.9,72.85,72.86,13146.0,61.9003,61.9343,61.8918,61.9003,13146.0
2017-01-18 15:15:00,72.86,72.91,72.86,72.89,14757.0,61.9003,61.9428,61.9003,61.9258,14757.0
2017-01-18 15:20:00,72.9,72.9,72.85,72.86,13576.0,61.9343,61.9343,61.8918,61.9003,13576.0
2017-01-18 15:25:00,72.86,72.92,72.85,72.92,23760.0,61.9003,61.9513,61.8918,61.9513,23760.0
2017-01-18 15:30:00,72.92,72.95,72.89,72.95,19247.0,61.9513,61.9767,61.9258,61.9767,19247.0
2017-01-18 15:35:00,72.95,73.04,72.93,73.04,52964.0,61.9767,62.0532,61.9597,62.0532,52964.0
2017-01-18 15:40:00,73.03,73.07,72.96,73.0,51974.0,62.0447,62.0787,61.9852,62.0192,51974.0
2017-01-18 15:45:00,73.0,73.04,72.96,72.98,50521.0,62.0192,62.0532,61.9852,62.0022,50521.0
2017-01-18 15:50:00,72.97,73.06,72.96,73.06,106584.0,61.9937,62.0702,61.9852,62.0702,106584.0
2017-01-18 15:55:00,73.06,73.11,73.01,73.01,140739.0,62.0702,62.1127,62.0277,62.0277,140739.0
2017-01-19 09:30:00,72.88,73.2,72.67,73.2,26212.0,61.9173,62.1891,61.7389,62.1891,26212.0
2017-01-19 09:35:00,73.2,73.24,73.08,73.22,6178.0,62.1891,62.2231,62.0872,62.2061,6178.0
2017-01-19 09:40:00,73.24,73.38,73.19,73.38,31377.0,62.2231,62.3421,62.1806,62.3421,31377.0
2017-01-19 09:45:00,73.38,73.39,73.2,73.2,37623.0,62.3421,62.3506,62.1891,62.1891,37623.0
2017-01-19 09:50:00,73.19,73.2,73.1,73.17,9801.0,62.1806,62.1891,62.1042,62.1636,9801.0
2017-01-19 09:55:00,73.18,73.31,73.14,73.3,16376.0,62.1721,62.2826,62.1382,62.2741,16376.0
2017-01-19 10:00:00,73.31,73.32,73.13,73.13,12782.0,62.2826,62.2911,62.1297,62.1297,12782.0
2017-01-19 10:05:00,73.14,73.17,72.95,72.97,10127.0,62.1382,62.1636,61.9767,61.9937,10127.0
2017-01-19 10:10:00,72.91,73.0,72.85,72.98,10586.0,61.9428,62.0192,61.8918,62.0022,10586.0
2017-01-19 10:15:00,72.97,72.98,72.8,72.88,13838.0,61.9937,62.0022,61.8493,61.9173,13838.0
2017-01-19 10:20:00,72.9,72.96,72.85,72.92,13614.0,61.9343,61.9852,61.8918,61.9513,13614.0
2017-01-19 10:25:00,72.88,72.88,72.8,72.81,6239.0,61.9173,61.9173,61.8493,61.8578,6239.0
2017-01-19 10:30:00,72.81,72.84,72.78,72.8,10053.0,61.8578,61.8833,61.8323,61.8493,10053.0
2017-01-19 10:35:00,72.8,72.87,72.8,72.86,12642.0,61.8493,61.9088,61.8493,61.9003,12642.0
2017-01-19 10:40:00,72.86,72.87,72.78,72.78,10219.0,61.9003,61.9088,61.8323,61.8323,10219.0
2017-01-19 10:45:00,72.78,72.79,72.74,72.79,12865.0,61.8323,61.8408,61.7983,61.8408,12865.0
2017-01-19 10:50:00,72.79,72.82,72.72,72.73,14163.0,61.8408,61.8663,61.7813,61.7898,14163.0
2017-01-19 10:55:00,72.73,72.74,72.65,72.68,13480.0,61.7898,61.7983,61.7219,61.7474,13480.0
2017-01-19 11:00:00,72.67,72.68,72.5,72.52,30067.0,61.7389,61.7474,61.5944,61.6114,30067.0
2017-01-19 11:05:00,72.55,72.77,72.55,72.72,44368.0,61.6369,61.8238,61.6369,61.7813,44368.0
2017-01-19 11:10:00,72.71,72.73,72.64,72.67,5700.0,61.7728,61.7898,61.7134,61.7389,5700.0
2017-01-19 11:15:00,72.7,72.75,72.7,72.74,16649.0,61.7643,61.8068,61.7643,61.7983,16649.0
2017-01-19 11:20:00,72.75,72.8,72.73,72.74,17246.0,61.8068,61.8493,61.7898,61.7983,17246.0
2017-01-19 11:25:00,72.74,72.76,72.72,72.74,14105.0,61.7983,61.8153,61.7813,61.7983,14105.0
2017-01-19 11:30:00,72.75,72.8,72.74,72.76,14449.0,61.8068,61.8493,61.7983,61.8153,14449.0
2017-01-19 11:35:00,72.76,72.76,72.68,72.72,12555.0,61.8153,61.8153,61.7474,61.7813,12555.0
2017-01-19 11:40:00,72.73,72.8,72.72,72.77,12848.0,61.7898,61.8493,61.7813,61.8238,12848.0
2017-01-19 11:45:00,72.78,72.82,72.78,72.81,5049.0,61.8323,61.8663,61.8323,61.8578,5049.0
2017-01-19 11:50:00,72.81,72.81,72.75,72.76,12752.0,61.8578,61.8578,61.8068,61.8153,12752.0
2017-01-19 11:55:00,72.77,72.81,72.72,72.72,8768.0,61.8238,61.8578,61.7813,61.7813,8768.0
2017-01-19 12:00:00,72.72,72.72,72.63,72.67,11844.0,61.7813,61.7813,61.7049,61.7389,11844.0
2017-01-19 12:05:00,72.66,72.68,72.6,72.63,10472.0,61.7304,61.7474,61.6794,61.7049,10472.0
2017-01-19 12:10:00,72.64,72.64,72.58,72.63,4699.0,61.7134,61.7134,61.6624,61.7049,4699.0
2017-01-19 12:15:00,72.64,72.64,72.6,72.61,6400.0,61.7134,61.7134,61.6794,61.6879,6400.0
2017-01-19 12:20:00,72.63,72.65,72.6,72.61,13999.0,61.7049,61.7219,61.6794,61.6879,13999.0
2017-01-19 12:25:00,72.62,72.67,72.59,72.67,9896.0,61.6964,61.7389,61.6709,61.7389,9896.0
2017-01-19 12:30:00,72.67,72.69,72.63,72.65,5708.0,61.7389,61.7559,61.7049,61.7219,5708.0
2017-01-19 12:35:00,72.64,72.66,72.62,72.65,11194.0,61.7134,61.7304,61.6964,61.7219,11194.0
2017-01-19 12:40:00,72.66,72.67,72.6,72.66,11704.0,61.7304,61.7389,61.6794,61.7304,11704.0
2017-01-19 12:45:00,72.66,72.66,72.6,72.61,6212.0,61.7304,61.7304,61.6794,61.6879,6212.0
2017-01-19 12:50:00,72.61,72.65,72.59,72.62,10927.0,61.6879,61.7219,61.6709,61.6964,10927.0
2017-01-19 12:55:00,72.63,72.65,72.61,72.63,10808.0,61.7049,61.7219,61.6879,61.7049,10808.0
2017-01-19 13:00:00,72.63,72.69,72.63,72.67,8589.0,61.7049,61.7559,61.7049,61.7389,8589.0
2017-01-19 13:05:00,72.66,72.67,72.61,72.67,14993.0,61.7304,61.7389,61.6879,61.7389,14993.0
2017-01-19 13:10:00,72.67,72.69,72.62,72.64,9892.0,61.7389,61.7559,61.6964,61.7134,9892.0
2017-01-19 13:15:00,72.65,72.67,72.64,72.67,6694.0,61.7219,61.7389,61.7134,61.7389,6694.0
2017-01-19 13:20:00,72.67,72.68,72.6,72.6,15021.0,61.7389,61.7474,61.6794,61.6794,15021.0
2017-01-19 13:25:00,72.6,72.62,72.58,72.58,12887.0,61.6794,61.6964,61.6624,61.6624,12887.0
2017-01-19 13:30:00,72.58,72.65,72.57,72.65,12729.0,61.6624,61.7219,61.6539,61.7219,12729.0
2017-01-19 13:35:00,72.65,72.67,72.63,72.66,12517.0,61.7219,61.7389,61.7049,61.7304,12517.0
2017-01-19 13:40:00,72.67,72.72,72.65,72.72,11721.0,61.7389,61.7813,61.7219,61.7813,11721.0
2017-01-19 13:45:00,72.72,72.74,72.66,72.67,58606.0,61.7813,61.7983,61.7304,61.7389,58606.0
2017-01-19 13:50:00,72.68,72.69,72.63,72.65,15620.0,61.7474,61.7559,61.7049,61.7219,15620.0
2017-01-19 13:55:00,72.64,72.67,72.63,72.65,11171.0,61.7134,61.7389,61.7049,61.7219,11171.0
2017-01-19 14:00:00,72.66,72.68,72.63,72.68,12110.0,61.7304,61.7474,61.7049,61.7474,12110.0
2017-01-19 14:05:00,72.68,72.68,72.47,72.48,30161.0,61.7474,61.7474,61.5689,61.5774,30161.0
2017-01-19 14:10:00,72.48,72.52,72.43,72.43,22045.0,61.5774,61.6114,61.535,61.535,22045.0
2017-01-19 14:15:00,72.43,72.47,72.39,72.39,24296.0,61.535,61.5689,61.501,61.501,24296.0
2017-01-19 14:20:00,72.39,72.48,72.37,72.48,15717.0,61.501,61.5774,61.484,61.5774,15717.0
2017-01-19 14:25:00,72.5,72.57,72.49,72.56,18501.0,61.5944,61.6539,61.5859,61.6454,18501.0
2017-01-19 14:30:00,72.57,72.61,72.54,72.6,90562.0,61.6539,61.6879,61.6284,61.6794,90562.0
2017-01-19 14:35:00,72.59,72.6,72.53,72.56,30141.0,61.6709,61.6794,61.6199,61.6454,30141.0
2017-01-19 14:40:00,72.56,72.62,72.55,72.59,17075.0,61.6454,61.6964,61.6369,61.6709,17075.0
2017-01-19 14:45:00,72.59,72.6,72.52,72.53,19765.0,61.6709,61.6794,61.6114,61.6199,19765.0
2017-01-19 14:50:00,72.52,72.54,72.48,72.48,18312.0,61.6114,61.6284,61.5774,61.5774,18312.0
2017-01-19 14:55:00,72.47,72.48,72.36,72.36,16171.0,61.5689,61.5774,61.4755,61.4755,16171.0
2017-01-19 15:00:00,72.36,72.37,72.3,72.37,21515.0,61.4755,61.484,61.4245,61.484,21515.0
2017-01-19 15:05:00,72.37,72.42,72.35,72.36,21434.0,61.484,61.5265,61.467,61.4755,21434.0
2017-01-19 15:10:00,72.36,72.39,72.34,72.37,20715.0,61.4755,61.501,61.4585,61.484,20715.0
2017-01-19 15:15:00,72.37,72.51,72.37,72.5,24351.0,61.484,61.6029,61.484,61.5944,24351.0
2017-01-19 15:20:00,72.49,72.5,72.47,72.48,19706.0,61.5859,61.5944,61.5689,61.5774,19706.0
2017-01-19 15:25:00,72.49,72.49,72.45,72.45,21969.0,61.5859,61.5859,61.552,61.552,21969.0
2017-01-19 15:30:00,72.46,72.47,72.41,72.44,43436.0,61.5604,61.5689,61.518,61.5435,43436.0
2017-01-19 15:35:00,72.44,72.45,72.29,72.31,89325.0,61.5435,61.552,61.416,61.433,89325.0
2017-01-19 15:40:00,72.31,72.36,72.3,72.34,33133.0,61.433,61.4755,61.4245,61.4585,33133.0
2017-01-19 15:45:00,72.35,72.36,72.31,72.34,36152.0,61.467,61.4755,61.433,61.4585,36152.0
2017-01-19 15:50:00,72.35,72.45,72.35,72.42,66748.0,61.467,61.552,61.467,61.5265,66748.0
2017-01-19 15:55:00,72.42,72.52,72.42,72.44,99848.0,61.5265,61.6114,61.5265,61.5435,99848.0
2017-01-20 09:30:00,72.09,73.2,72.09,73.2,209786.0,61.2461,62.1891,61.2461,62.1891,209786.0
2017-01-20 09:35:00,73.22,73.65,73.21,73.45,37510.0,62.2061,62.5714,62.1976,62.4015,37510.0
2017-01-20 09:40:00,73.51,73.57,73.14,73.26,13076.0,62.4525,62.5035,62.1382,62.2401,13076.0
2017-01-20 09:45:00,73.23,73.27,73.12,73.12,17220.0,62.2146,62.2486,62.1212,62.1212,17220.0
2017-01-20 09:50:00,73.1,73.14,72.86,73.13,30710.0,62.1042,62.1382,61.9003,62.1297,30710.0
2017-01-20 09:55:00,73.1,73.2,73.02,73.14,31086.0,62.1042,62.1891,62.0362,62.1382,31086.0
2017-01-20 10:00:00,73.14,73.14,72.9,72.9,13694.0,62.1382,62.1382,61.9343,61.9343,13694.0
2017-01-20 10:05:00,72.93,73.01,72.93,72.99,11893.0,61.9597,62.0277,61.9597,62.0107,11893.0
2017-01-20 10:10:00,72.99,73.09,72.95,73.06,18705.0,62.0107,62.0957,61.9767,62.0702,18705.0
2017-01-20 10:15:00,73.09,73.24,73.08,73.24,25923.0,62.0957,62.2231,62.0872,62.2231,25923.0
2017-01-20 10:20:00,73.24,73.24,73.12,73.15,14805.0,62.2231,62.2231,62.1212,62.1467,14805.0
2017-01-20 10:25:00,73.16,73.18,73.11,73.15,22858.0,62.1552,62.1721,62.1127,62.1467,22858.0
2017-01-20 10:30:00,73.13,73.17,73.13,73.15,5830.0,62.1297,62.1636,62.1297,62.1467,5830.0
2017-01-20 10:35:00,73.15,73.2,73.13,73.16,22488.0,62.1467,62.1891,62.1297,62.1552,22488.0
2017-01-20 10:40:00,73.15,73.24,73.13,73.16,14101.0,62.1467,62.2231,62.1297,62.1552,14101.0
2017-01-20 10:45:00,73.17,73.19,73.14,73.16,10617.0,62.1636,62.1806,62.1382,62.1552,10617.0
2017-01-20 10:50:00,73.15,73.2,73.14,73.2,8919.0,62.1467,62.1891,62.1382,62.1891,8919.0
2017-01-20 10:55:00,73.18,73.19,73.14,73.14,13982.0,62.1721,62.1806,62.1382,62.1382,13982.0
2017-01-20 11:00:00,73.15,73.33,73.15,73.33,13815.0,62.1467,62.2996,62.1467,62.2996,13815.0
2017-01-20 11:05:00,73.31,73.32,73.27,73.31,4664.0,62.2826,62.2911,62.2486,62.2826,4664.0
2017-01-20 11:10:00,73.32,73.36,73.29,73.34,20401.0,62.2911,62.3251,62.2656,62.3081,20401.0
2017-01-20 11:15:00,73.32,73.34,73.13,73.19,12372.0,62.2911,62.3081,62.1297,62.1806,12372.0
2017-01-20 11:20:00,73.2,73.25,73.16,73.17,7113.0,62.1891,62.2316,62.1552,62.1636,7113.0
2017-01-20 11:25:00,73.18,73.18,73.04,73.05,5183.0,62.1721,62.1721,62.0532,62.0617,5183.0
2017-01-20 11:30:00,73.04,73.13,73.04,73.11,11484.0,62.0532,62.1297,62.0532,62.1127,11484.0
2017-01-20 11:35:00,73.12,73.13,73.02,73.09,7792.0,62.1212,62.1297,62.0362,62.0957,7792.0
2017-01-20 11:40:00,73.07,73.11,73.07,73.11,7378.0,62.0787,62.1127,62.0787,62.1127,7378.0
2017-01-20 11:45:00,73.12,73.14,73.04,73.05,12100.0,62.1212,62.1382,62.0532,62.0617,12100.0
2017-01-20 11:50:00,73.05,73.09,73.05,73.08,7220.0,62.0617,62.0957,62.0617,62.0872,7220.0
2017-01-20 11:55:00,73.07,73.07,73.01,73.06,8767.0,62.0787,62.0787,62.0277,62.0702,8767.0
2017-01-20 12:00:00,73.04,73.09,73.02,73.04,7286.0,62.0532,62.0957,62.0362,62.0532,7286.0
2017-01-20 12:05:00,73.03,73.05,72.77,73.0,39007.0,62.0447,62.0617,61.8238,62.0192,39007.0
2017-01-20 12:10:00,72.95,73.06,72.91,73.0,30859.0,61.9767,62.0702,61.9428,62.0192,30859.0
2017-01-20 12:15:00,73.0,73.07,72.94,73.03,14835.0,62.0192,62.0787,61.9682,62.0447,14835.0
2017-01-20 12:20:00,73.0,73.05,72.98,72.98,6730.0,62.0192,62.0617,62.0022,62.0022,6730.0
2017-01-20 12:25:00,72.97,73.01,72.9,72.97,8974.0,61.9937,62.0277,61.9343,61.9937,8974.0
2017-01-20 12:30:00,72.95,72.95,72.75,72.85,12823.0,61.9767,61.9767,61.8068,61.8918,12823.0
2017-01-20 12:35:00,72.83,72.83,72.69,72.7,9703.0,61.8748,61.8748,61.7559,61.7643,9703.0
2017-01-20 12:40:00,72.73,72.81,72.68,72.8,7788.0,61.7898,61.8578,61.7474,61.8493,7788.0
2017-01-20 12:45:00,72.82,72.87,72.77,72.8,9118.0,61.8663,61.9088,61.8238,61.8493,9118.0
2017-01-20 12:50:00,72.81,72.85,72.73,72.8,8775.0,61.8578,61.8918,61.7898,61.8493,8775.0
2017-01-20 12:55:00,72.81,72.82,72.76,72.81,5818.0,61.8578,61.8663,61.8153,61.8578,5818.0
2017-01-20 13:00:00,72.82,72.82,72.72,72.73,5325.0,61.8663,61.8663,61.7813,61.7898,5325.0
2017-01-20 13:05:00,72.72,72.75,72.69,72.74,17058.0,61.7813,61.8068,61.7559,61.7983,17058.0
2017-01-20 13:10:00,72.73,72.77,72.7,72.75,9337.0,61.7898,61.8238,61.7643,61.8068,9337.0
2017-01-20 13:15:00,72.77,72.79,72.73,72.77,10958.0,61.8238,61.8408,61.7898,61.8238,10958.0
2017-01-20 13:20:00,72.78,72.81,72.76,72.8,4586.0,61.8323,61.8578,61.8153,61.8493,4586.0
2017-01-20 13:25:00,72.79,72.81,72.75,72.78,11147.0,61.8408,61.8578,61.8068,61.8323,11147.0
2017-01-20 13:30:00,72.78,72.83,72.78,72.81,6600.0,61.8323,61.8748,61.8323,61.8578,6600.0
2017-01-20 13:35:00,72.82,72.83,72.76,72.79,6540.0,61.8663,61.8748,61.8153,61.8408,6540.0
2017-01-20 13:40:00,72.79,72.82,72.78,72.82,3315.0,61.8408,61.8663,61.8323,61.8663,3315.0
2017-01-20 13:45:00,72.81,72.81,72.67,72.67,3482.0,61.8578,61.8578,61.7389,61.7389,3482.0
2017-01-20 13:50:00,72.67,72.71,72.64,72.69,11870.0,61.7389,61.7728,61.7134,61.7559,11870.0
2017-01-20 13:55:00,72.71,72.74,72.68,72.7,17853.0,61.7728,61.7983,61.7474,61.7643,17853.0
2017-01-20 14:00:00,72.7,72.72,72.65,72.7,15442.0,61.7643,61.7813,61.7219,61.7643,15442.0
2017-01-20 14:05:00,72.7,72.73,72.68,72.68,6170.0,61.7643,61.7898,61.7474,61.7474,6170.0
2017-01-20 14:10:00,72.69,72.7,72.64,72.64,5399.0,61.7559,61.7643,61.7134,61.7134,5399.0
2017-01-20 14:15:00,72.64,72.65,72.59,72.62,14173.0,61.7134,61.7219,61.6709,61.6964,14173.0
2017-01-20 14:20:00,72.62,72.62,72.49,72.5,19251.0,61.6964,61.6964,61.5859,61.5944,19251.0
2017-01-20 14:25:00,72.51,72.56,72.51,72.56,8434.0,61.6029,61.6454,61.6029,61.6454,8434.0
2017-01-20 14:30:00,72.56,72.63,72.56,72.59,16579.0,61.6454,61.7049,61.6454,61.6709,16579.0
2017-01-20 14:35:00,72.58,72.6,72.5,72.58,15113.0,61.6624,61.6794,61.5944,61.6624,15113.0
2017-01-20 14:40:00,72.57,72.64,72.57,72.64,14402.0,61.6539,61.7134,61.6539,61.7134,14402.0
2017-01-20 14:45:00,72.63,72.63,72.6,72.6,8250.0,61.7049,61.7049,61.6794,61.6794,8250.0
2017-01-20 14:50:00,72.59,72.68,72.59,72.67,17864.0,61.6709,61.7474,61.6709,61.7389,17864.0
2017-01-20 14:55:00,72.67,72.68,72.58,72.59,9337.0,61.7389,61.7474,61.6624,61.6709,9337.0
2017-01-20 15:00:00,72.59,72.67,72.59,72.67,12408.0,61.6709,61.7389,61.6709,61.7389,12408.0
2017-01-20 15:05:00,72.66,72.75,72.63,72.73,22093.0,61.7304,61.8068,61.7049,61.7898,22093.0
2017-01-20 15:10:00,72.73,72.78,72.71,72.75,11937.0,61.7898,61.8323,61.7728,61.8068,11937.0
2017-01-20 15:15:00,72.74,72.75,72.7,72.74,14681.0,61.7983,61.8068,61.7643,61.7983,14681.0
2017-01-20 15:20:00,72.75,72.76,72.69,72.71,13062.0,61.8068,61.8153,61.7559,61.7728,13062.0
2017-01-20 15:25:00,72.7,72.76,72.66,72.67,20961.0,61.7643,61.8153,61.7304,61.7389,20961.0
2017-01-20 15:30:00,72.67,72.77,72.65,72.77,17345.0,61.7389,61.8238,61.7219,61.8238,17345.0
2017-01-20 15:35:00,72.76,72.82,72.74,72.78,24261.0,61.8153,61.8663,61.7983,61.8323,24261.0
2017-01-20 15:40:00,72.79,72.82,72.78,72.79,23274.0,61.8408,61.8663,61.8323,61.8408,23274.0
2017-01-20 15:45:00,72.8,72.86,72.78,72.78,35045.0,61.8493,61.9003,61.8323,61.8323,35045.0
2017-01-20 15:50:00,72.79,72.86,72.75,72.79,52831.0,61.8408,61.9003,61.8068,61.8408,52831.0
2017-01-20 15:55:00,72.8,72.89,72.79,72.88,71015.0,61.8493,61.9258,61.8408,61.9173,71015.0
2017-01-23 09:30:00,72.65,73.21,72.65,73.08,33301.0,61.7219,62.1976,61.7219,62.0872,33301.0
2017-01-23 09:35:00,73.13,73.24,72.85,72.88,21412.0,62.1297,62.2231,61.8918,61.9173,21412.0
2017-01-23 09:40:00,72.86,72.94,72.75,72.86,12627.0,61.9003,61.9682,61.8068,61.9003,12627.0
2017-01-23 09:45:00,72.87,73.01,72.86,72.98,16730.0,61.9088,62.0277,61.9003,62.0022,16730.0
2017-01-23 09:50:00,72.97,72.97,72.75,72.75,14042.0,61.9937,61.9937,61.8068,61.8068,14042.0
2017-01-23 09:55:00,72.75,72.91,72.75,72.82,10408.0,61.8068,61.9428,61.8068,61.8663,10408.0
2017-01-23 10:00:00,72.83,72.87,72.76,72.83,20177.0,61.8748,61.9088,61.8153,61.8748,20177.0
2017-01-23 10:05:00,72.82,72.88,72.64,72.73,12778.0,61.8663,61.9173,61.7134,61.7898,12778.0
2017-01-23 10:10:00,72.7,72.73,72.6,72.65,15927.0,61.7643,61.7898,61.6794,61.7219,15927.0
2017-01-23 10:15:00,72.65,72.77,72.62,72.64,19711.0,61.7219,61.8238,61.6964,61.7134,19711.0
2017-01-23 10:20:00,72.65,72.69,72.58,72.65,16112.0,61.7219,61.7559,61.6624,61.7219,16112.0
2017-01-23 10:25:00,72.64,72.68,72.52,72.55,12016.0,61.7134,61.7474,61.6114,61.6369,12016.0
2017-01-23 10:30:00,72.54,72.61,72.42,72.48,26916.0,61.6284,61.6879,61.5265,61.5774,26916.0
2017-01-23 10:35:00,72.5,72.63,72.48,72.56,31763.0,61.5944,61.7049,61.5774,61.6454,31763.0
2017-01-23 10:40:00,72.55,72.62,72.48,72.49,9849.0,61.6369,61.6964,61.5774,61.5859,9849.0
2017-01-23 10:45:00,72.49,72.53,72.48,72.49,23683.0,61.5859,61.6199,61.5774,61.5859,23683.0
2017-01-23 10:50:00,72.49,72.6,72.49,72.53,19075.0,61.5859,61.6794,61.5859,61.6199,19075.0
2017-01-23 10:55:00,72.53,72.6,72.5,72.52,10070.0,61.6199,61.6794,61.5944,61.6114,10070.0
2017-01-23 11:00:00,72.52,72.57,72.5,72.53,8607.0,61.6114,61.6539,61.5944,61.6199,8607.0
2017-01-23 11:05:00,72.53,72.56,72.5,72.5,6558.0,61.6199,61.6454,61.5944,61.5944,6558.0
2017-01-23 11:10:00,72.51,72.54,72.48,72.51,11507.0,61.6029,61.6284,61.5774,61.6029,11507.0
2017-01-23 11:15:00,72.5,72.56,72.48,72.52,9202.0,61.5944,61.6454,61.5774,61.6114,9202.0
2017-01-23 11:20:00,72.54,72.58,72.51,72.53,10919.0,61.6284,61.6624,61.6029,61.6199,10919.0
2017-01-23 11:25:00,72.53,72.68,72.53,72.68,5930.0,61.6199,61.7474,61.6199,61.7474,5930.0
2017-01-23 11:30:00,72.69,72.74,72.64,72.66,28654.0,61.7559,61.7983,61.7134,61.7304,28654.0
2017-01-23 11:35:00,72.66,72.8,72.66,72.76,8858.0,61.7304,61.8493,61.7304,61.8153,8858.0
2017-01-23 11:40:00,72.75,72.77,72.71,72.74,9992.0,61.8068,61.8238,61.7728,61.7983,9992.0
2017-01-23 11:45:00,72.72,72.72,72.57,72.6,68055.0,61.7813,61.7813,61.6539,61.6794,68055.0
2017-01-23 11:50:00,72.6,72.6,72.41,72.51,37161.0,61.6794,61.6794,61.518,61.6029,37161.0
2017-01-23 11:55:00,72.5,72.57,72.5,72.56,7664.0,61.5944,61.6539,61.5944,61.6454,7664.0
2017-01-23 12:00:00,72.56,72.56,72.48,72.55,15817.0,61.6454,61.6454,61.5774,61.6369,15817.0
2017-01-23 12:05:00,72.56,72.59,72.49,72.49,20773.0,61.6454,61.6709,61.5859,61.5859,20773.0
2017-01-23 12:10:00,72.5,72.55,72.49,72.55,9370.0,61.5944,61.6369,61.5859,61.6369,9370.0
2017-01-23 12:15:00,72.54,72.58,72.49,72.57,17220.0,61.6284,61.6624,61.5859,61.6539,17220.0
2017-01-23 12:20:00,72.59,72.64,72.57,72.64,6688.0,61.6709,61.7134,61.6539,61.7134,6688.0
2017-01-23 12:25:00,72.62,72.65,72.57,72.58,8750.0,61.6964,61.7219,61.6539,61.6624,8750.0
2017-01-23 12:30:00,72.59,72.72,72.59,72.72,24965.0,61.6709,61.7813,61.6709,61.7813,24965.0
2017-01-23 12:35:00,72.71,72.76,72.69,72.7,7045.0,61.7728,61.8153,61.7559,61.7643,7045.0
2017-01-23 12:40:00,72.72,72.73,72.68,72.69,9477.0,61.7813,61.7898,61.7474,61.7559,9477.0
2017-01-23 12:45:00,72.7,72.71,72.63,72.65,15147.0,61.7643,61.7728,61.7049,61.7219,15147.0
2017-01-23 12:50:00,72.66,72.68,72.64,72.65,6559.0,61.7304,61.7474,61.7134,61.7219,6559.0
2017-01-23 12:55:00,72.66,72.68,72.64,72.65,8337.0,61.7304,61.7474,61.7134,61.7219,8337.0
2017-01-23 13:00:00,72.65,72.72,72.64,72.72,9872.0,61.7219,61.7813,61.7134,61.7813,9872.0
2017-01-23 13:05:00,72.7,72.73,72.69,72.7,13502.0,61.7643,61.7898,61.7559,61.7643,13502.0
2017-01-23 13:10:00,72.71,72.78,72.68,72.68,18237.0,61.7728,61.8323,61.7474,61.7474,18237.0
2017-01-23 13:15:00,72.69,72.69,72.65,72.66,9365.0,61.7559,61.7559,61.7219,61.7304,9365.0
2017-01-23 13:20:00,72.67,72.7,72.66,72.68,12704.0,61.7389,61.7643,61.7304,61.7474,12704.0
2017-01-23 13:25:00,72.69,72.69,72.66,72.69,29721.0,61.7559,61.7559,61.7304,61.7559,29721.0
2017-01-23 13:30:00,72.7,72.83,72.7,72.8,11423.0,61.7643,61.8748,61.7643,61.8493,11423.0
2017-01-23 13:35:00,72.8,72.91,72.8,72.84,20695.0,61.8493,61.9428,61.8493,61.8833,20695.0
2017-01-23 13:40:00,72.86,72.86,72.76,72.78,22010.0,61.9003,61.9003,61.8153,61.8323,22010.0
2017-01-23 13:45:00,72.8,72.8,72.69,72.73,43035.0,61.8493,61.8493,61.7559,61.7898,43035.0
2017-01-23 13:50:00,72.76,72.79,72.67,72.75,25430.0,61.8153,61.8408,61.7389,61.8068,25430.0
2017-01-23 13:55:00,72.76,72.79,72.74,72.78,5013.0,61.8153,61.8408,61.7983,61.8323,5013.0
2017-01-23 14:00:00,72.78,72.8,72.73,72.77,8458.0,61.8323,61.8493,61.7898,61.8238,8458.0
2017-01-23 14:05:00,72.75,72.77,72.73,72.76,7244.0,61.8068,61.8238,61.7898,61.8153,7244.0
2017-01-23 14:10:00,72.76,72.77,72.71,72.77,10254.0,61.8153,61.8238,61.7728,61.8238,10254.0
2017-01-23 14:15:00,72.77,72.77,72.73,72.73,7716.0,61.8238,61.8238,61.7898,61.7898,7716.0
2017-01-23 14:20:00,72.73,72.76,72.68,72.68,6772.0,61.7898,61.8153,61.7474,61.7474,6772.0
2017-01-23 14:25:00,72.67,72.71,72.66,72.68,8274.0,61.7389,61.7728,61.7304,61.7474,8274.0
2017-01-23 14:30:00,72.67,72.75,72.66,72.74,9250.0,61.7389,61.8068,61.7304,61.7983,9250.0
2017-01-23 14:35:00,72.75,72.78,72.74,72.77,11666.0,61.8068,61.8323,61.7983,61.8238,11666.0
2017-01-23 14:40:00,72.77,72.78,72.73,72.76,17017.0,61.8238,61.8323,61.7898,61.8153,17017.0
2017-01-23 14:45:00,72.77,72.8,72.71,72.72,14143.0,61.8238,61.8493,61.7728,61.7813,14143.0
2017-01-23 14:50:00,72.73,72.77,72.72,72.77,12375.0,61.7898,61.8238,61.7813,61.8238,12375.0
2017-01-23 14:55:00,72.77,72.78,72.69,72.7,10467.0,61.8238,61.8323,61.7559,61.7643,10467.0
2017-01-23 15:00:00,72.7,72.7,72.66,72.68,8614.0,61.7643,61.7643,61.7304,61.7474,8614.0
2017-01-23 15:05:00,72.67,72.69,72.63,72.63,7899.0,61.7389,61.7559,61.7049,61.7049,7899.0
2017-01-23 15:10:00,72.64,72.69,72.59,72.6,13470.0,61.7134,61.7559,61.6709,61.6794,13470.0
2017-01-23 15:15:00,72.6,72.64,72.6,72.63,8057.0,61.6794,61.7134,61.6794,61.7049,8057.0
2017-01-23 15:20:00,72.63,72.67,72.6,72.65,14225.0,61.7049,61.7389,61.6794,61.7219,14225.0
2017-01-23 15:25:00,72.67,72.69,72.63,72.65,15008.0,61.7389,61.7559,61.7049,61.7219,15008.0
2017-01-23 15:30:00,72.66,72.69,72.64,72.69,10815.0,61.7304,61.7559,61.7134,61.7559,10815.0
2017-01-23 15:35:00,72.69,72.73,72.69,72.73,20717.0,61.7559,61.7898,61.7559,61.7898,20717.0
2017-01-23 15:40:00,72.73,72.78,72.73,72.77,12107.0,61.7898,61.8323,61.7898,61.8238,12107.0
2017-01-23 15:45:00,72.76,72.78,72.69,72.7,25401.0,61.8153,61.8323,61.7559,61.7643,25401.0
2017-01-23 15:50:00,72.72,72.74,72.68,72.69,27136.0,61.7813,61.7983,61.7474,61.7559,27136.0
2017-01-23 15:55:00,72.7,72.79,72.69,72.77,115878.0,61.7643,61.8408,61.7559,61.8238,115878.0
2017-01-24 09:30:00,73.01,73.36,72.97,73.25,25096.0,62.0277,62.3251,61.9937,62.2316,25096.0
2017-01-24 09:35:00,73.28,73.5,73.28,73.49,9915.0,62.2571,62.444,62.2571,62.4355,9915.0
2017-01-24 09:40:00,73.49,73.58,73.49,73.55,7985.0,62.4355,62.512,62.4355,62.4865,7985.0
2017-01-24 09:45:00,73.55,73.68,73.46,73.65,27537.0,62.4865,62.5969,62.41,62.5714,27537.0
2017-01-24 09:50:00,73.65,73.65,73.46,73.51,42317.0,62.5714,62.5714,62.41,62.4525,42317.0
2017-01-24 09:55:00,73.51,73.51,73.43,73.43,23271.0,62.4525,62.4525,62.3845,62.3845,23271.0
2017-01-24 10:00:00,73.45,73.5,73.39,73.45,25951.0,62.4015,62.444,62.3506,62.4015,25951.0
2017-01-24 10:05:00,73.45,73.5,73.45,73.48,63110.0,62.4015,62.444,62.4015,62.427,63110.0
2017-01-24 10:10:00,73.47,73.5,73.45,73.45,21516.0,62.4185,62.444,62.4015,62.4015,21516.0
2017-01-24 10:15:00,73.46,73.46,73.35,73.39,18340.0,62.41,62.41,62.3166,62.3506,18340.0
2017-01-24 10:20:00,73.4,73.45,73.4,73.43,19192.0,62.3591,62.4015,62.3591,62.3845,19192.0
2017-01-24 10:25:00,73.42,73.44,73.33,73.34,39886.0,62.376,62.393,62.2996,62.3081,39886.0
2017-01-24 10:30:00,73.34,73.4,73.34,73.39,9346.0,62.3081,62.3591,62.3081,62.3506,9346.0
2017-01-24 10:35:00,73.4,73.42,73.37,73.37,35214.0,62.3591,62.376,62.3336,62.3336,35214.0
2017-01-24 10:40:00,73.37,73.4,73.36,73.4,10797.0,62.3336,62.3591,62.3251,62.3591,10797.0
2017-01-24 10:45:00,73.4,73.41,73.36,73.38,14800.0,62.3591,62.3675,62.3251,62.3421,14800.0
2017-01-24 10:50:00,73.38,73.41,73.37,73.41,7626.0,62.3421,62.3675,62.3336,62.3675,7626.0
2017-01-24 10:55:00,73.4,73.4,73.36,73.4,11127.0,62.3591,62.3591,62.3251,62.3591,11127.0
2017-01-24 11:00:00,73.4,73.46,73.4,73.42,37311.0,62.3591,62.41,62.3591,62.376,37311.0
2017-01-24 11:05:00,73.43,73.49,73.42,73.49,11153.0,62.3845,62.4355,62.376,62.4355,11153.0
2017-01-24 11:10:00,73.49,73.49,73.37,73.4,18114.0,62.4355,62.4355,62.3336,62.3591,18114.0
2017-01-24 11:15:00,73.4,73.4,73.35,73.36,67481.0,62.3591,62.3591,62.3166,62.3251,67481.0
2017-01-24 11:20:00,73.36,73.4,73.35,73.38,10548.0,62.3251,62.3591,62.3166,62.3421,10548.0
2017-01-24 11:25:00,73.38,73.39,73.27,73.31,9051.0,62.3421,62.3506,62.2486,62.2826,9051.0
2017-01-24 11:30:00,73.33,73.4,73.32,73.37,7682.0,62.2996,62.3591,62.2911,62.3336,7682.0
2017-01-24 11:35:00,73.4,73.46,73.4,73.44,10095.0,62.3591,62.41,62.3591,62.393,10095.0
2017-01-24 11:40:00,73.45,73.46,73.42,73.44,9754.0,62.4015,62.41,62.376,62.393,9754.0
2017-01-24 11:45:00,73.45,73.5,73.43,73.5,54543.0,62.4015,62.444,62.3845,62.444,54543.0
2017-01-24 11:50:00,73.5,73.5,73.45,73.46,27694.0,62.444,62.444,62.4015,62.41,27694.0
2017-01-24 11:55:00,73.47,73.5,73.47,73.5,23785.0,62.4185,62.444,62.4185,62.444,23785.0
2017-01-24 12:00:00,73.5,73.5,73.47,73.48,8811.0,62.444,62.444,62.4185,62.427,8811.0
2017-01-24 12:05:00,73.48,73.48,73.44,73.45,7335.0,62.427,62.427,62.393,62.4015,7335.0
2017-01-24 12:10:00,73.45,73.48,73.43,73.45,20595.0,62.4015,62.427,62.3845,62.4015,20595.0
2017-01-24 12:15:00,73.46,73.47,73.4,73.4,7658.0,62.41,62.4185,62.3591,62.3591,7658.0
2017-01-24 12:20:00,73.4,73.46,73.4,73.42,20415.0,62.3591,62.41,62.3591,62.376,20415.0
2017-01-24 12:25:00,73.42,73.5,73.42,73.48,8367.0,62.376,62.444,62.376,62.427,8367.0
2017-01-24 12:30:00,73.48,73.48,73.41,73.43,22111.0,62.427,62.427,62.3675,62.3845,22111.0
2017-01-24 12:35:00,73.43,73.44,73.39,73.42,17136.0,62.3845,62.393,62.3506,62.376,17136.0
2017-01-24 12:40:00,73.42,73.43,73.35,73.4,7776.0,62.376,62.3845,62.3166,62.3591,7776.0
2017-01-24 12:45:00,73.41,73.45,73.4,73.43,24312.0,62.3675,62.4015,62.3591,62.3845,24312.0
2017-01-24 12:50:00,73.41,73.45,73.38,73.42,5731.0,62.3675,62.4015,62.3421,62.376,5731.0
2017-01-24 12:55:00,73.43,73.43,73.39,73.39,7746.0,62.3845,62.3845,62.3506,62.3506,7746.0
2017-01-24 13:00:00,73.39,73.44,73.39,73.43,12346.0,62.3506,62.393,62.3506,62.3845,12346.0
2017-01-24 13:05:00,73.44,73.48,73.43,73.47,43225.0,62.393,62.427,62.3845,62.4185,43225.0
2017-01-24 13:10:00,73.47,73.5,73.41,73.41,45641.0,62.4185,62.444,62.3675,62.3675,45641.0
2017-01-24 13:15:00,73.41,73.46,73.4,73.44,36953.0,62.3675,62.41,62.3591,62.393,36953.0
2017-01-24 13:20:00,73.44,73.48,73.41,73.45,31039.0,62.393,62.427,62.3675,62.4015,31039.0
2017-01-24 13:25:00,73.45,73.48,73.44,73.45,13207.0,62.4015,62.427,62.393,62.4015,13207.0
2017-01-24 13:30:00,73.45,73.47,73.43,73.45,21851.0,62.4015,62.4185,62.3845,62.4015,21851.0
2017-01-24 13:35:00,73.45,73.46,73.44,73.45,9830.0,62.4015,62.41,62.393,62.4015,9830.0
2017-01-24 13:40:00,73.45,73.5,73.44,73.48,111643.0,62.4015,62.444,62.393,62.427,111643.0
2017-01-24 13:45:00,73.48,73.5,73.45,73.47,89169.0,62.427,62.444,62.4015,62.4185,89169.0
2017-01-24 13:50:00,73.47,73.5,73.45,73.45,111668.0,62.4185,62.444,62.4015,62.4015,111668.0
2017-01-24 13:55:00,73.45,73.47,73.44,73.45,39499.0,62.4015,62.4185,62.393,62.4015,39499.0
2017-01-24 14:00:00,73.45,73.51,73.45,73.5,39141.0,62.4015,62.4525,62.4015,62.444,39141.0
2017-01-24 14:05:00,73.5,73.52,73.48,73.5,37921.0,62.444,62.461,62.427,62.444,37921.0
2017-01-24 14:10:00,73.5,73.51,73.47,73.49,26970.0,62.444,62.4525,62.4185,62.4355,26970.0
2017-01-24 14:15:00,73.49,73.51,73.48,73.5,27017.0,62.4355,62.4525,62.427,62.444,27017.0
2017-01-24 14:20:00,73.5,73.51,73.47,73.5,83128.0,62.444,62.4525,62.4185,62.444,83128.0
2017-01-24 14:25:00,73.49,73.57,73.49,73.51,47446.0,62.4355,62.5035,62.4355,62.4525,47446.0
2017-01-24 14:30:00,73.51,73.56,73.51,73.56,16073.0,62.4525,62.495,62.4525,62.495,16073.0
2017-01-24 14:35:00,73.55,73.56,73.52,73.53,20856.0,62.4865,62.495,62.461,62.4695,20856.0
2017-01-24 14:40:00,73.53,73.57,73.52,73.56,24206.0,62.4695,62.5035,62.461,62.495,24206.0
2017-01-24 14:45:00,73.56,73.59,73.54,73.57,19344.0,62.495,62.5205,62.478,62.5035,19344.0
2017-01-24 14:50:00,73.57,73.6,73.55,73.59,39868.0,62.5035,62.529,62.4865,62.5205,39868.0
2017-01-24 14:55:00,73.58,73.6,73.56,73.59,23687.0,62.512,62.529,62.495,62.5205,23687.0
2017-01-24 15:00:00,73.6,73.63,73.57,73.62,34909.0,62.529,62.5545,62.5035,62.546,34909.0
2017-01-24 15:05:00,73.62,73.63,73.56,73.59,40525.0,62.546,62.5545,62.495,62.5205,40525.0
2017-01-24 15:10:00,73.59,73.64,73.58,73.59,38467.0,62.5205,62.5629,62.512,62.5205,38467.0
2017-01-24 15:15:00,73.59,73.6,73.54,73.57,19762.0,62.5205,62.529,62.478,62.5035,19762.0
2017-01-24 15:20:00,73.56,73.57,73.52,73.52,45565.0,62.495,62.5035,62.461,62.461,45565.0
2017-01-24 15:25:00,73.52,73.55,73.49,73.49,32432.0,62.461,62.4865,62.4355,62.4355,32432.0
2017-01-24 15:30:00,73.49,73.53,73.49,73.5,28339.0,62.4355,62.4695,62.4355,62.444,28339.0
2017-01-24 15:35:00,73.5,73.52,73.48,73.51,51209.0,62.444,62.461,62.427,62.4525,51209.0
2017-01-24 15:40:00,73.51,73.55,73.5,73.51,47932.0,62.4525,62.4865,62.444,62.4525,47932.0
2017-01-24 15:45:00,73.51,73.54,73.5,73.54,75014.0,62.4525,62.478,62.444,62.478,75014.0
2017-01-24 15:50:00,73.54,73.58,73.53,73.56,83041.0,62.478,62.512,62.4695,62.495,83041.0
2017-01-24 15:55:00,73.57,73.58,73.47,73.5,270978.0,62.5035,62.512,62.4185,62.444,270978.0
2017-01-25 09:30:00,74.67,75.4,74.53,75.13,116531.0,63.438,64.0582,63.3191,63.8288,116531.0
2017-01-25 09:35:00,75.07,75.59,74.97,75.59,54679.0,63.7778,64.2196,63.6929,64.2196,54679.0
2017-01-25 09:40:00,75.58,75.59,75.13,75.42,44366.0,64.2111,64.2196,63.8288,64.0752,44366.0
2017-01-25 09:45:00,75.38,75.48,75.27,75.4,38553.0,64.0412,64.1262,63.9478,64.0582,38553.0
2017-01-25 09:50:00,75.39,75.43,75.26,75.28,33680.0,64.0497,64.0837,63.9393,63.9563,33680.0
2017-01-25 09:55:00,75.25,75.56,75.21,75.56,44524.0,63.9308,64.1941,63.8968,64.1941,44524.0
2017-01-25 10:00:00,75.54,75.56,75.39,75.43,43655.0,64.1771,64.1941,64.0497,64.0837,43655.0
2017-01-25 10:05:00,75.43,75.59,75.41,75.52,41548.0,64.0837,64.2196,64.0667,64.1602,41548.0
2017-01-25 10:10:00,75.52,75.54,75.4,75.44,43050.0,64.1602,64.1771,64.0582,64.0922,43050.0
2017-01-25 10:15:00,75.45,75.47,75.36,75.36,34436.0,64.1007,64.1177,64.0242,64.0242,34436.0
2017-01-25 10:20:00,75.35,75.48,75.25,75.41,69490.0,64.0157,64.1262,63.9308,64.0667,69490.0
2017-01-25 10:25:00,75.41,75.42,75.13,75.17,32434.0,64.0667,64.0752,63.8288,63.8628,32434.0
2017-01-25 10:30:00,75.14,75.23,75.11,75.12,24341.0,63.8373,63.9138,63.8118,63.8203,24341.0
2017-01-25 10:35:00,75.11,75.15,74.98,74.99,49509.0,63.8118,63.8458,63.7014,63.7099,49509.0
2017-01-25 10:40:00,75.01,75.1,75.0,75.1,43083.0,63.7269,63.8033,63.7184,63.8033,43083.0
2017-01-25 10:45:00,75.1,75.14,75.06,75.08,46553.0,63.8033,63.8373,63.7694,63.7863,46553.0
2017-01-25 10:50:00,75.08,75.09,75.02,75.02,31930.0,63.7863,63.7948,63.7354,63.7354,31930.0
2017-01-25 10:55:00,75.03,75.04,74.9,74.91,30037.0,63.7439,63.7524,63.6334,63.6419,30037.0
2017-01-25 11:00:00,74.91,74.95,74.84,74.88,38477.0,63.6419,63.6759,63.5824,63.6164,38477.0
2017-01-25 11:05:00,74.88,74.89,74.84,74.85,47478.0,63.6164,63.6249,63.5824,63.5909,47478.0
2017-01-25 11:10:00,74.85,74.88,74.73,74.73,25480.0,63.5909,63.6164,63.489,63.489,25480.0
2017-01-25 11:15:00,74.74,74.76,74.7,74.74,13256.0,63.4975,63.5145,63.4635,63.4975,13256.0
2017-01-25 11:20:00,74.75,74.77,74.72,74.77,8827.0,63.506,63.523,63.4805,63.523,8827.0
2017-01-25 11:25:00,74.77,74.82,74.67,74.69,16466.0,63.523,63.5655,63.438,63.455,16466.0
2017-01-25 11:30:00,74.7,74.72,74.58,74.6,16104.0,63.4635,63.4805,63.3616,63.3785,16104.0
2017-01-25 11:35:00,74.59,74.63,74.56,74.58,17667.0,63.37,63.404,63.3446,63.3616,17667.0
2017-01-25 11:40:00,74.58,74.71,74.58,74.71,14414.0,63.3616,63.472,63.3616,63.472,14414.0
2017-01-25 11:45:00,74.72,74.77,74.71,74.77,36908.0,63.4805,63.523,63.472,63.523,36908.0
2017-01-25 11:50:00,74.77,74.78,74.7,74.72,35393.0,63.523,63.5315,63.4635,63.4805,35393.0
2017-01-25 11:55:00,74.73,74.82,74.72,74.8,72986.0,63.489,63.5655,63.4805,63.5485,72986.0
2017-01-25 12:00:00,74.8,74.8,74.69,74.7,13671.0,63.5485,63.5485,63.455,63.4635,13671.0
2017-01-25 12:05:00,74.7,74.78,74.7,74.74,20662.0,63.4635,63.5315,63.4635,63.4975,20662.0
2017-01-25 12:10:00,74.75,74.82,74.74,74.81,31465.0,63.506,63.5655,63.4975,63.557,31465.0
2017-01-25 12:15:00,74.82,74.88,74.77,74.81,50959.0,63.5655,63.6164,63.523,63.557,50959.0
2017-01-25 12:20:00,74.81,74.81,74.7,74.76,30574.0,63.557,63.557,63.4635,63.5145,30574.0
2017-01-25 12:25:00,74.77,74.8,74.74,74.78,62240.0,63.523,63.5485,63.4975,63.5315,62240.0
2017-01-25 12:30:00,74.79,74.82,74.74,74.8,75523.0,63.54,63.5655,63.4975,63.5485,75523.0
2017-01-25 12:35:00,74.8,74.82,74.74,74.75,17675.0,63.5485,63.5655,63.4975,63.506,17675.0
2017-01-25 12:40:00,74.75,74.79,74.72,74.74,17474.0,63.506,63.54,63.4805,63.4975,17474.0
2017-01-25 12:45:00,74.75,74.77,74.74,74.76,15716.0,63.506,63.523,63.4975,63.5145,15716.0
2017-01-25 12:50:00,74.75,74.78,74.73,74.75,18036.0,63.506,63.5315,63.489,63.506,18036.0
2017-01-25 12:55:00,74.73,74.8,74.73,74.8,11101.0,63.489,63.5485,63.489,63.5485,11101.0
2017-01-25 13:00:00,74.81,74.84,74.76,74.79,24747.0,63.557,63.5824,63.5145,63.54,24747.0
2017-01-25 13:05:00,74.79,74.81,74.75,74.77,18869.0,63.54,63.557,63.506,63.523,18869.0
2017-01-25 13:10:00,74.77,74.81,74.75,74.8,56153.0,63.523,63.557,63.506,63.5485,56153.0
2017-01-25 13:15:00,74.81,74.86,74.79,74.79,26581.0,63.557,63.5994,63.54,63.54,26581.0
2017-01-25 13:20:00,74.8,74.8,74.74,74.75,13054.0,63.5485,63.5485,63.4975,63.506,13054.0
2017-01-25 13:25:00,74.76,74.81,74.75,74.8,57562.0,63.5145,63.557,63.506,63.5485,57562.0
2017-01-25 13:30:00,74.8,74.83,74.74,74.76,8748.0,63.5485,63.5739,63.4975,63.5145,8748.0
2017-01-25 13:35:00,74.76,74.8,74.74,74.8,21866.0,63.5145,63.5485,63.4975,63.5485,21866.0
2017-01-25 13:40:00,74.8,74.88,74.78,74.83,23166.0,63.5485,63.6164,63.5315,63.5739,23166.0
2017-01-25 13:45:00,74.82,74.83,74.75,74.78,10524.0,63.5655,63.5739,63.506,63.5315,10524.0
2017-01-25 13:50:00,74.78,74.81,74.75,74.76,35710.0,63.5315,63.557,63.506,63.5145,35710.0
2017-01-25 13:55:00,74.77,74.8,74.72,74.76,55760.0,63.523,63.5485,63.4805,63.5145,55760.0
2017-01-25 14:00:00,74.76,74.78,74.71,74.71,18791.0,63.5145,63.5315,63.472,63.472,18791.0
2017-01-25 14:05:00,74.7,74.76,74.7,74.71,9513.0,63.4635,63.5145,63.4635,63.472,9513.0
2017-01-25 14:10:00,74.71,74.73,74.68,74.69,28469.0,63.472,63.489,63.4465,63.455,28469.0
2017-01-25 14:15:00,74.68,74.72,74.65,74.67,19997.0,63.4465,63.4805,63.421,63.438,19997.0
2017-01-25 14:20:00,74.67,74.71,74.62,74.67,14534.0,63.438,63.472,63.3955,63.438,14534.0
2017-01-25 14:25:00,74.67,74.69,74.64,74.65,11747.0,63.438,63.455,63.4125,63.421,11747.0
2017-01-25 14:30:00,74.65,74.7,74.62,74.64,22033.0,63.421,63.4635,63.3955,63.4125,22033.0
2017-01-25 14:35:00,74.65,74.75,74.62,74.73,15973.0,63.421,63.506,63.3955,63.489,15973.0
2017-01-25 14:40:00,74.72,74.73,74.58,74.61,20092.0,63.4805,63.489,63.3616,63.387,20092.0
2017-01-25 14:45:00,74.6,74.69,74.59,74.68,29300.0,63.3785,63.455,63.37,63.4465,29300.0
2017-01-25 14:50:00,74.68,74.71,74.66,74.66,19163.0,63.4465,63.472,63.4295,63.4295,19163.0
2017-01-25 14:55:00,74.66,74.68,74.64,74.68,22094.0,63.4295,63.4465,63.4125,63.4465,22094.0
2017-01-25 15:00:00,74.69,74.7,74.64,74.65,29931.0,63.455,63.4635,63.4125,63.421,29931.0
2017-01-25 15:05:00,74.66,74.66,74.57,74.61,102392.0,63.4295,63.4295,63.3531,63.387,102392.0
2017-01-25 15:10:00,74.61,74.65,74.6,74.63,78482.0,63.387,63.421,63.3785,63.404,78482.0
2017-01-25 15:15:00,74.63,74.63,74.51,74.57,36313.0,63.404,63.404,63.3021,63.3531,36313.0
2017-01-25 15:20:00,74.57,74.66,74.57,74.57,52791.0,63.3531,63.4295,63.3531,63.3531,52791.0
2017-01-25 15:25:00,74.57,74.64,74.57,74.63,53156.0,63.3531,63.4125,63.3531,63.404,53156.0
2017-01-25 15:30:00,74.63,74.64,74.52,74.55,76558.0,63.404,63.4125,63.3106,63.3361,76558.0
2017-01-25 15:35:00,74.55,74.56,74.51,74.55,74017.0,63.3361,63.3446,63.3021,63.3361,74017.0
2017-01-25 15:40:00,74.55,74.56,74.54,74.55,67821.0,63.3361,63.3446,63.3276,63.3361,67821.0
2017-01-25 15:45:00,74.55,74.55,74.52,74.55,104985.0,63.3361,63.3361,63.3106,63.3361,104985.0
2017-01-25 15:50:00,74.55,74.55,74.53,74.55,131782.0,63.3361,63.3361,63.3191,63.3361,131782.0
2017-01-25 15:55:00,74.55,74.55,74.54,74.55,206121.0,63.3361,63.3361,63.3276,63.3361,206121.0
2017-01-26 09:30:00,74.37,74.48,73.97,74.24,64235.0,63.1831,63.2766,62.8433,63.0727,64235.0
2017-01-26 09:35:00,74.22,74.54,74.17,74.43,11860.0,63.0557,63.3276,63.0132,63.2341,11860.0
2017-01-26 09:40:00,74.4,74.45,74.17,74.25,14823.0,63.2086,63.2511,63.0132,63.0812,14823.0
2017-01-26 09:45:00,74.21,74.29,73.96,74.12,11869.0,63.0472,63.1152,62.8348,62.9707,11869.0
2017-01-26 09:50:00,74.15,74.3,74.11,74.29,34761.0,62.9962,63.1237,62.9623,63.1152,34761.0
2017-01-26 09:55:00,74.31,74.41,74.25,74.37,183234.0,63.1322,63.2171,63.0812,63.1831,183234.0
2017-01-26 10:00:00,74.37,74.49,74.32,74.41,38702.0,63.1831,63.2851,63.1407,63.2171,38702.0
2017-01-26 10:05:00,74.41,74.41,74.2,74.32,34417.0,63.2171,63.2171,63.0387,63.1407,34417.0
2017-01-26 10:10:00,74.31,74.36,74.18,74.23,9670.0,63.1322,63.1746,63.0217,63.0642,9670.0
2017-01-26 10:15:00,74.21,74.22,74.11,74.12,14742.0,63.0472,63.0557,62.9623,62.9707,14742.0
2017-01-26 10:20:00,74.11,74.16,74.0,74.06,7755.0,62.9623,63.0047,62.8688,62.9198,7755.0
2017-01-26 10:25:00,74.02,74.1,74.01,74.04,14454.0,62.8858,62.9538,62.8773,62.9028,14454.0
2017-01-26 10:30:00,74.06,74.12,74.0,74.0,14204.0,62.9198,62.9707,62.8688,62.8688,14204.0
2017-01-26 10:35:00,73.99,74.1,73.99,74.02,5686.0,62.8603,62.9538,62.8603,62.8858,5686.0
2017-01-26 10:40:00,74.05,74.07,73.96,74.04,10614.0,62.9113,62.9283,62.8348,62.9028,10614.0
2017-01-26 10:45:00,74.04,74.08,73.95,73.97,4190.0,62.9028,62.9368,62.8263,62.8433,4190.0
2017-01-26 10:50:00,73.96,74.01,73.92,73.93,9460.0,62.8348,62.8773,62.8008,62.8093,9460.0
2017-01-26 10:55:00,73.91,73.92,73.83,73.9,9387.0,62.7923,62.8008,62.7244,62.7838,9387.0
2017-01-26 11:00:00,73.9,74.02,73.9,74.02,11804.0,62.7838,62.8858,62.7838,62.8858,11804.0
2017-01-26 11:05:00,74.01,74.1,73.97,74.09,11572.0,62.8773,62.9538,62.8433,62.9453,11572.0
2017-01-26 11:10:00,74.09,74.17,74.08,74.17,17947.0,62.9453,63.0132,62.9368,63.0132,17947.0
2017-01-26 11:15:00,74.15,74.16,73.96,74.02,34469.0,62.9962,63.0047,62.8348,62.8858,34469.0
2017-01-26 11:20:00,73.99,74.08,73.97,74.07,37613.0,62.8603,62.9368,62.8433,62.9283,37613.0
2017-01-26 11:25:00,74.07,74.19,74.07,74.15,15350.0,62.9283,63.0302,62.9283,62.9962,15350.0
2017-01-26 11:30:00,74.14,74.17,74.12,74.15,5674.0,62.9877,63.0132,62.9707,62.9962,5674.0
2017-01-26 11:35:00,74.19,74.19,74.06,74.06,14041.0,63.0302,63.0302,62.9198,62.9198,14041.0
2017-01-26 11:40:00,74.05,74.11,74.05,74.11,12782.0,62.9113,62.9623,62.9113,62.9623,12782.0
2017-01-26 11:45:00,74.1,74.11,74.04,74.07,11121.0,62.9538,62.9623,62.9028,62.9283,11121.0
2017-01-26 11:50:00,74.05,74.09,74.03,74.04,5843.0,62.9113,62.9453,62.8943,62.9028,5843.0
2017-01-26 11:55:00,74.03,74.03,73.97,73.98,48492.0,62.8943,62.8943,62.8433,62.8518,48492.0
2017-01-26 12:00:00,73.98,73.98,73.89,73.9,7706.0,62.8518,62.8518,62.7753,62.7838,7706.0
2017-01-26 12:05:00,73.9,73.95,73.88,73.95,4637.0,62.7838,62.8263,62.7668,62.8263,4637.0
2017-01-26 12:10:00,73.94,73.94,73.87,73.92,11128.0,62.8178,62.8178,62.7584,62.8008,11128.0
2017-01-26 12:15:00,73.91,73.96,73.9,73.92,6784.0,62.7923,62.8348,62.7838,62.8008,6784.0
2017-01-26 12:20:00,73.92,73.92,73.82,73.85,9146.0,62.8008,62.8008,62.7159,62.7414,9146.0
2017-01-26 12:25:00,73.85,73.86,73.81,73.83,8749.0,62.7414,62.7499,62.7074,62.7244,8749.0
2017-01-26 12:30:00,73.83,73.86,73.78,73.8,15433.0,62.7244,62.7499,62.6819,62.6989,15433.0
2017-01-26 12:35:00,73.79,73.83,73.77,73.83,5550.0,62.6904,62.7244,62.6734,62.7244,5550.0
2017-01-26 12:40:00,73.83,73.83,73.79,73.79,8444.0,62.7244,62.7244,62.6904,62.6904,8444.0
2017-01-26 12:45:00,73.8,73.83,73.79,73.81,18962.0,62.6989,62.7244,62.6904,62.7074,18962.0
2017-01-26 12:50:00,73.8,73.85,73.8,73.84,5566.0,62.6989,62.7414,62.6989,62.7329,5566.0
2017-01-26 12:55:00,73.84,73.89,73.83,73.85,107745.0,62.7329,62.7753,62.7244,62.7414,107745.0
2017-01-26 13:00:00,73.86,73.88,73.84,73.86,48952.0,62.7499,62.7668,62.7329,62.7499,48952.0
2017-01-26 13:05:00,73.85,73.91,73.83,73.86,48051.0,62.7414,62.7923,62.7244,62.7499,48051.0
2017-01-26 13:10:00,73.87,73.88,73.84,73.86,49257.0,62.7584,62.7668,62.7329,62.7499,49257.0
2017-01-26 13:15:00,73.85,73.88,73.84,73.87,152868.0,62.7414,62.7668,62.7329,62.7584,152868.0
2017-01-26 13:20:00,73.87,73.9,73.83,73.83,23858.0,62.7584,62.7838,62.7244,62.7244,23858.0
2017-01-26 13:25:00,73.84,73.85,73.82,73.83,6300.0,62.7329,62.7414,62.7159,62.7244,6300.0
2017-01-26 13:30:00,73.84,73.88,73.8,73.88,23942.0,62.7329,62.7668,62.6989,62.7668,23942.0
2017-01-26 13:35:00,73.88,73.91,73.85,73.9,7573.0,62.7668,62.7923,62.7414,62.7838,7573.0
2017-01-26 13:40:00,73.91,74.02,73.91,74.01,33332.0,62.7923,62.8858,62.7923,62.8773,33332.0
2017-01-26 13:45:00,74.0,74.01,73.93,73.94,138120.0,62.8688,62.8773,62.8093,62.8178,138120.0
2017-01-26 13:50:00,73.94,73.95,73.89,73.94,25138.0,62.8178,62.8263,62.7753,62.8178,25138.0
2017-01-26 13:55:00,73.94,74.02,73.93,74.0,27706.0,62.8178,62.8858,62.8093,62.8688,27706.0
2017-01-26 14:00:00,74.02,74.06,74.02,74.04,7055.0,62.8858,62.9198,62.8858,62.9028,7055.0
2017-01-26 14:05:00,74.04,74.12,74.02,74.1,17523.0,62.9028,62.9707,62.8858,62.9538,17523.0
2017-01-26 14:10:00,74.11,74.13,74.04,74.06,16023.0,62.9623,62.9792,62.9028,62.9198,16023.0
2017-01-26 14:15:00,74.05,74.08,74.04,74.07,36311.0,62.9113,62.9368,62.9028,62.9283,36311.0
2017-01-26 14:20:00,74.08,74.1,74.05,74.08,38715.0,62.9368,62.9538,62.9113,62.9368,38715.0
2017-01-26 14:25:00,74.08,74.16,74.07,74.12,23649.0,62.9368,63.0047,62.9283,62.9707,23649.0
2017-01-26 14:30:00,74.12,74.13,74.08,74.1,13530.0,62.9707,62.9792,62.9368,62.9538,13530.0
2017-01-26 14:35:00,74.1,74.13,74.09,74.11,18613.0,62.9538,62.9792,62.9453,62.9623,18613.0
2017-01-26 14:40:00,74.11,74.13,74.1,74.11,37006.0,62.9623,62.9792,62.9538,62.9623,37006.0
2017-01-26 14:45:00,74.1,74.13,74.08,74.12,24181.0,62.9538,62.9792,62.9368,62.9707,24181.0
2017-01-26 14:50:00,74.12,74.12,74.06,74.1,9639.0,62.9707,62.9707,62.9198,62.9538,9639.0
2017-01-26 14:55:00,74.09,74.16,74.09,74.15,9944.0,62.9453,63.0047,62.9453,62.9962,9944.0
2017-01-26 15:00:00,74.14,74.15,74.13,74.15,25865.0,62.9877,62.9962,62.9792,62.9962,25865.0
2017-01-26 15:05:00,74.14,74.23,74.14,74.19,16829.0,62.9877,63.0642,62.9877,63.0302,16829.0
2017-01-26 15:10:00,74.18,74.2,74.13,74.15,24428.0,63.0217,63.0387,62.9792,62.9962,24428.0
2017-01-26 15:15:00,74.15,74.2,74.14,74.17,23649.0,62.9962,63.0387,62.9877,63.0132,23649.0
2017-01-26 15:20:00,74.16,74.19,74.15,74.17,13701.0,63.0047,63.0302,62.9962,63.0132,13701.0
2017-01-26 15:25:00,74.17,74.21,74.14,74.16,38326.0,63.0132,63.0472,62.9877,63.0047,38326.0
2017-01-26 15:30:00,74.16,74.19,74.15,74.19,49481.0,63.0047,63.0302,62.9962,63.0302,49481.0
2017-01-26 15:35:00,74.19,74.21,74.14,74.18,40858.0,63.0302,63.0472,62.9877,63.0217,40858.0
2017-01-26 15:40:00,74.17,74.18,74.09,74.11,33148.0,63.0132,63.0217,62.9453,62.9623,33148.0
2017-01-26 15:45:00,74.11,74.19,74.1,74.15,42388.0,62.9623,63.0302,62.9538,62.9962,42388.0
2017-01-26 15:50:00,74.15,74.2,74.13,74.14,165947.0,62.9962,63.0387,62.9792,62.9877,165947.0
2017-01-26 15:55:00,74.14,74.23,74.13,74.2,150175.0,62.9877,63.0642,62.9792,63.0387,150175.0
2017-01-27 09:30:00,74.55,74.93,74.25,74.78,65493.0,63.3361,63.6589,63.0812,63.5315,65493.0
2017-01-27 09:35:00,74.78,75.0,74.7,74.78,64032.0,63.5315,63.7184,63.4635,63.5315,64032.0
2017-01-27 09:40:00,74.86,74.97,74.72,74.75,36927.0,63.5994,63.6929,63.4805,63.506,36927.0
2017-01-27 09:45:00,74.77,74.87,74.59,74.64,55005.0,63.523,63.6079,63.37,63.4125,55005.0
2017-01-27 09:50:00,74.66,74.77,74.66,74.77,94649.0,63.4295,63.523,63.4295,63.523,94649.0
2017-01-27 09:55:00,74.77,74.82,74.66,74.7,78395.0,63.523,63.5655,63.4295,63.4635,78395.0
2017-01-27 10:00:00,74.71,74.81,74.69,74.76,67357.0,63.472,63.557,63.455,63.5145,67357.0
2017-01-27 10:05:00,74.78,74.92,74.75,74.85,25070.0,63.5315,63.6504,63.506,63.5909,25070.0
2017-01-27 10:10:00,74.86,74.99,74.82,74.9,22150.0,63.5994,63.7099,63.5655,63.6334,22150.0
2017-01-27 10:15:00,74.9,74.92,74.84,74.91,25910.0,63.6334,63.6504,63.5824,63.6419,25910.0
2017-01-27 10:20:00,74.9,74.91,74.84,74.9,19975.0,63.6334,63.6419,63.5824,63.6334,19975.0
2017-01-27 10:25:00,74.92,74.95,74.86,74.9,16164.0,63.6504,63.6759,63.5994,63.6334,16164.0
2017-01-27 10:30:00,74.9,75.08,74.9,75.03,49510.0,63.6334,63.7863,63.6334,63.7439,49510.0
2017-01-27 10:35:00,75.04,75.16,75.02,75.16,11191.0,63.7524,63.8543,63.7354,63.8543,11191.0
2017-01-27 10:40:00,75.15,75.34,75.13,75.33,19875.0,63.8458,64.0072,63.8288,63.9987,19875.0
2017-01-27 10:45:00,75.32,75.34,75.25,75.25,11230.0,63.9902,64.0072,63.9308,63.9308,11230.0
2017-01-27 10:50:00,75.25,75.29,75.2,75.2,16637.0,63.9308,63.9648,63.8883,63.8883,16637.0
2017-01-27 10:55:00,75.19,75.22,75.12,75.2,28397.0,63.8798,63.9053,63.8203,63.8883,28397.0
2017-01-27 11:00:00,75.2,75.27,75.2,75.21,16760.0,63.8883,63.9478,63.8883,63.8968,16760.0
2017-01-27 11:05:00,75.23,75.31,75.18,75.31,12560.0,63.9138,63.9817,63.8713,63.9817,12560.0
2017-01-27 11:10:00,75.31,75.45,75.31,75.41,23511.0,63.9817,64.1007,63.9817,64.0667,23511.0
2017-01-27 11:15:00,75.4,75.45,75.36,75.44,10964.0,64.0582,64.1007,64.0242,64.0922,10964.0
2017-01-27 11:20:00,75.42,75.64,75.4,75.62,77466.0,64.0752,64.2621,64.0582,64.2451,77466.0
2017-01-27 11:25:00,75.6,75.67,75.55,75.55,23613.0,64.2281,64.2876,64.1856,64.1856,23613.0
2017-01-27 11:30:00,75.56,75.62,75.49,75.59,15440.0,64.1941,64.2451,64.1347,64.2196,15440.0
2017-01-27 11:35:00,75.59,75.6,75.51,75.52,27315.0,64.2196,64.2281,64.1517,64.1602,27315.0
2017-01-27 11:40:00,75.54,75.66,75.5,75.65,54453.0,64.1771,64.2791,64.1432,64.2706,54453.0
2017-01-27 11:45:00,75.63,75.71,75.63,75.67,20165.0,64.2536,64.3216,64.2536,64.2876,20165.0
2017-01-27 11:50:00,75.68,75.74,75.67,75.7,57355.0,64.2961,64.3471,64.2876,64.3131,57355.0
2017-01-27 11:55:00,75.69,75.76,75.62,75.76,33991.0,64.3046,64.3641,64.2451,64.3641,33991.0
2017-01-27 12:00:00,75.75,75.78,75.73,75.75,26550.0,64.3556,64.381,64.3386,64.3556,26550.0
2017-01-27 12:05:00,75.74,75.74,75.68,75.74,14492.0,64.3471,64.3471,64.2961,64.3471,14492.0
2017-01-27 12:10:00,75.73,75.84,75.72,75.81,17028.0,64.3386,64.432,64.3301,64.4065,17028.0
2017-01-27 12:15:00,75.82,75.84,75.74,75.76,30487.0,64.415,64.432,64.3471,64.3641,30487.0
2017-01-27 12:20:00,75.76,75.84,75.75,75.8,93261.0,64.3641,64.432,64.3556,64.398,93261.0
2017-01-27 12:25:00,75.8,75.83,75.77,75.81,35021.0,64.398,64.4235,64.3726,64.4065,35021.0
2017-01-27 12:30:00,75.81,75.89,75.79,75.87,19103.0,64.4065,64.4745,64.3895,64.4575,19103.0
2017-01-27 12:35:00,75.87,75.93,75.86,75.88,30495.0,64.4575,64.5085,64.449,64.466,30495.0
2017-01-27 12:40:00,75.87,75.96,75.86,75.95,39305.0,64.4575,64.534,64.449,64.5255,39305.0
2017-01-27 12:45:00,75.95,76.08,75.95,76.06,80127.0,64.5255,64.6359,64.5255,64.6189,80127.0
2017-01-27 12:50:00,76.08,76.16,76.07,76.15,22961.0,64.6359,64.7039,64.6274,64.6954,22961.0
2017-01-27 12:55:00,76.14,76.25,76.13,76.22,21047.0,64.6869,64.7803,64.6784,64.7549,21047.0
2017-01-27 13:00:00,76.22,76.34,76.21,76.3,41376.0,64.7549,64.8568,64.7464,64.8228,41376.0
2017-01-27 13:05:00,76.3,76.42,76.3,76.38,39920.0,64.8228,64.9248,64.8228,64.8908,39920.0
2017-01-27 13:10:00,76.37,76.41,76.32,76.32,19694.0,64.8823,64.9163,64.8398,64.8398,19694.0
2017-01-27 13:15:00,76.32,76.34,76.25,76.33,20338.0,64.8398,64.8568,64.7803,64.8483,20338.0
2017-01-27 13:20:00,76.33,76.55,76.32,76.45,68477.0,64.8483,65.0352,64.8398,64.9503,68477.0
2017-01-27 13:25:00,76.44,76.45,76.31,76.33,26286.0,64.9418,64.9503,64.8313,64.8483,26286.0
2017-01-27 13:30:00,76.33,76.4,76.32,76.34,21536.0,64.8483,64.9078,64.8398,64.8568,21536.0
2017-01-27 13:35:00,76.35,76.49,76.34,76.48,27460.0,64.8653,64.9842,64.8568,64.9758,27460.0
2017-01-27 13:40:00,76.48,76.53,76.44,76.51,19575.0,64.9758,65.0182,64.9418,65.0012,19575.0
2017-01-27 13:45:00,76.5,76.53,76.46,76.52,15554.0,64.9927,65.0182,64.9588,65.0097,15554.0
2017-01-27 13:50:00,76.51,76.53,76.44,76.49,27453.0,65.0012,65.0182,64.9418,64.9842,27453.0
2017-01-27 13:55:00,76.48,76.54,76.47,76.54,23496.0,64.9758,65.0267,64.9673,65.0267,23496.0
2017-01-27 14:00:00,76.54,76.61,76.51,76.57,32902.0,65.0267,65.0862,65.0012,65.0522,32902.0
2017-01-27 14:05:00,76.56,76.6,76.5,76.56,37717.0,65.0437,65.0777,64.9927,65.0437,37717.0
2017-01-27 14:10:00,76.56,76.63,76.55,76.62,38638.0,65.0437,65.1032,65.0352,65.0947,38638.0
2017-01-27 14:15:00,76.62,76.67,76.62,76.62,24126.0,65.0947,65.1372,65.0947,65.0947,24126.0
2017-01-27 14:20:00,76.62,76.66,76.5,76.5,78571.0,65.0947,65.1287,64.9927,64.9927,78571.0
2017-01-27 14:25:00,76.51,76.61,76.47,76.59,24266.0,65.0012,65.0862,64.9673,65.0692,24266.0
2017-01-27 14:30:00,76.58,76.61,76.58,76.58,45053.0,65.0607,65.0862,65.0607,65.0607,45053.0
2017-01-27 14:35:00,76.59,76.59,76.49,76.53,22245.0,65.0692,65.0692,64.9842,65.0182,22245.0
2017-01-27 14:40:00,76.53,76.74,76.53,76.72,50711.0,65.0182,65.1966,65.0182,65.1797,50711.0
2017-01-27 14:45:00,76.73,76.81,76.73,76.79,52162.0,65.1881,65.2561,65.1881,65.2391,52162.0
2017-01-27 14:50:00,76.78,76.82,76.75,76.82,28062.0,65.2306,65.2646,65.2051,65.2646,28062.0
2017-01-27 14:55:00,76.82,76.91,76.78,76.91,37563.0,65.2646,65.3411,65.2306,65.3411,37563.0
2017-01-27 15:00:00,76.91,76.93,76.83,76.85,37423.0,65.3411,65.3581,65.2731,65.2901,37423.0
2017-01-27 15:05:00,76.85,76.85,76.78,76.8,32313.0,65.2901,65.2901,65.2306,65.2476,32313.0
2017-01-27 15:10:00,76.8,76.84,76.79,76.8,37027.0,65.2476,65.2816,65.2391,65.2476,37027.0
2017-01-27 15:15:00,76.79,76.83,76.74,76.82,52099.0,65.2391,65.2731,65.1966,65.2646,52099.0
2017-01-27 15:20:00,76.82,76.84,76.81,76.82,36304.0,65.2646,65.2816,65.2561,65.2646,36304.0
2017-01-27 15:25:00,76.81,76.81,76.75,76.75,52878.0,65.2561,65.2561,65.2051,65.2051,52878.0
2017-01-27 15:30:00,76.75,76.84,76.73,76.84,41694.0,65.2051,65.2816,65.1881,65.2816,41694.0
2017-01-27 15:35:00,76.84,76.85,76.79,76.82,47235.0,65.2816,65.2901,65.2391,65.2646,47235.0
2017-01-27 15:40:00,76.83,76.86,76.72,76.73,69100.0,65.2731,65.2986,65.1797,65.1881,69100.0
2017-01-27 15:45:00,76.72,76.8,76.72,76.79,59964.0,65.1797,65.2476,65.1797,65.2391,59964.0
2017-01-27 15:50:00,76.8,76.87,76.8,76.87,119042.0,65.2476,65.3071,65.2476,65.3071,119042.0
2017-01-27 15:55:00,76.87,76.94,76.87,76.94,228173.0,65.3071,65.3666,65.3071,65.3666,228173.0
2017-01-30 09:30:00,76.63,76.76,76.18,76.63,52419.0,65.1032,65.2136,64.7209,65.1032,52419.0
2017-01-30 09:35:00,76.6,76.6,76.25,76.26,33873.0,65.0777,65.0777,64.7803,64.7888,33873.0
2017-01-30 09:40:00,76.18,76.31,75.93,75.99,30393.0,64.7209,64.8313,64.5085,64.5595,30393.0
2017-01-30 09:45:00,75.93,75.95,75.7,75.71,28653.0,64.5085,64.5255,64.3131,64.3216,28653.0
2017-01-30 09:50:00,75.7,75.96,75.7,75.92,10888.0,64.3131,64.534,64.3131,64.5,10888.0
2017-01-30 09:55:00,75.87,75.87,75.72,75.81,11914.0,64.4575,64.4575,64.3301,64.4065,11914.0
2017-01-30 10:00:00,75.78,76.02,75.76,75.91,25699.0,64.381,64.5849,64.3641,64.4915,25699.0
2017-01-30 10:05:00,75.94,75.96,75.75,75.75,11700.0,64.517,64.534,64.3556,64.3556,11700.0
2017-01-30 10:10:00,75.75,75.82,75.62,75.73,22067.0,64.3556,64.415,64.2451,64.3386,22067.0
2017-01-30 10:15:00,75.73,75.76,75.57,75.58,8908.0,64.3386,64.3641,64.2026,64.2111,8908.0
2017-01-30 10:20:00,75.58,75.78,75.58,75.78,21001.0,64.2111,64.381,64.2111,64.381,21001.0
2017-01-30 10:25:00,75.78,75.8,75.67,75.71,13802.0,64.381,64.398,64.2876,64.3216,13802.0
2017-01-30 10:30:00,75.69,75.69,75.54,75.57,13374.0,64.3046,64.3046,64.1771,64.2026,13374.0
2017-01-30 10:35:00,75.56,75.57,75.4,75.46,17758.0,64.1941,64.2026,64.0582,64.1092,17758.0
2017-01-30 10:40:00,75.48,75.5,75.35,75.42,16080.0,64.1262,64.1432,64.0157,64.0752,16080.0
2017-01-30 10:45:00,75.4,75.42,75.23,75.25,12717.0,64.0582,64.0752,63.9138,63.9308,12717.0
2017-01-30 10:50:00,75.25,75.36,75.24,75.28,13743.0,63.9308,64.0242,63.9223,63.9563,13743.0
2017-01-30 10:55:00,75.27,75.4,75.25,75.4,20952.0,63.9478,64.0582,63.9308,64.0582,20952.0
2017-01-30 11:00:00,75.38,75.49,75.36,75.47,18690.0,64.0412,64.1347,64.0242,64.1177,18690.0
2017-01-30 11:05:00,75.47,75.62,75.44,75.61,19184.0,64.1177,64.2451,64.0922,64.2366,19184.0
2017-01-30 11:10:00,75.61,75.74,75.6,75.74,17221.0,64.2366,64.3471,64.2281,64.3471,17221.0
2017-01-30 11:15:00,75.72,75.72,75.59,75.7,14625.0,64.3301,64.3301,64.2196,64.3131,14625.0
2017-01-30 11:20:00,75.7,75.74,75.67,75.72,9200.0,64.3131,64.3471,64.2876,64.3301,9200.0
2017-01-30 11:25:00,75.72,75.76,75.69,75.73,11234.0,64.3301,64.3641,64.3046,64.3386,11234.0
2017-01-30 11:30:00,75.72,75.81,75.72,75.78,12490.0,64.3301,64.4065,64.3301,64.381,12490.0
2017-01-30 11:35:00,75.78,75.95,75.78,75.93,10775.0,64.381,64.5255,64.381,64.5085,10775.0
2017-01-30 11:40:00,75.94,75.96,75.87,75.87,11917.0,64.517,64.534,64.4575,64.4575,11917.0
2017-01-30 11:45:00,75.87,75.91,75.87,75.9,6009.0,64.4575,64.4915,64.4575,64.483,6009.0
2017-01-30 11:50:00,75.92,75.98,75.91,75.94,9001.0,64.5,64.551,64.4915,64.517,9001.0
2017-01-30 11:55:00,75.94,76.02,75.94,76.02,16646.0,64.517,64.5849,64.517,64.5849,16646.0
2017-01-30 12:00:00,75.99,76.04,75.96,76.01,7381.0,64.5595,64.6019,64.534,64.5765,7381.0
2017-01-30 12:05:00,76.0,76.05,75.98,75.99,8703.0,64.568,64.6104,64.551,64.5595,8703.0
2017-01-30 12:10:00,75.98,76.02,75.93,76.01,14674.0,64.551,64.5849,64.5085,64.5765,14674.0
2017-01-30 12:15:00,76.02,76.05,76.01,76.04,8853.0,64.5849,64.6104,64.5765,64.6019,8853.0
2017-01-30 12:20:00,76.05,76.07,75.98,76.03,12763.0,64.6104,64.6274,64.551,64.5934,12763.0
2017-01-30 12:25:00,76.04,76.06,76.01,76.01,9232.0,64.6019,64.6189,64.5765,64.5765,9232.0
2017-01-30 12:30:00,76.01,76.01,75.94,76.0,6132.0,64.5765,64.5765,64.517,64.568,6132.0
2017-01-30 12:35:00,75.99,75.99,75.96,75.98,4458.0,64.5595,64.5595,64.534,64.551,4458.0
2017-01-30 12:40:00,75.99,75.99,75.9,75.95,8375.0,64.5595,64.5595,64.483,64.5255,8375.0
2017-01-30 12:45:00,75.95,75.97,75.91,75.94,4869.0,64.5255,64.5425,64.4915,64.517,4869.0
2017-01-30 12:50:00,75.94,76.0,75.91,75.99,7410.0,64.517,64.568,64.4915,64.5595,7410.0
2017-01-30 12:55:00,75.99,76.02,75.96,76.02,6100.0,64.5595,64.5849,64.534,64.5849,6100.0
2017-01-30 13:00:00,76.02,76.04,75.95,75.97,6546.0,64.5849,64.6019,64.5255,64.5425,6546.0
2017-01-30 13:05:00,75.97,76.04,75.96,76.02,13013.0,64.5425,64.6019,64.534,64.5849,13013.0
2017-01-30 13:10:00,76.01,76.03,76.01,76.01,6390.0,64.5765,64.5934,64.5765,64.5765,6390.0
2017-01-30 13:15:00,76.01,76.01,75.97,75.99,5757.0,64.5765,64.5765,64.5425,64.5595,5757.0
2017-01-30 13:20:00,75.99,75.99,75.95,75.97,12260.0,64.5595,64.5595,64.5255,64.5425,12260.0
2017-01-30 13:25:00,75.97,76.0,75.95,75.99,4799.0,64.5425,64.568,64.5255,64.5595,4799.0
2017-01-30 13:30:00,76.0,76.0,75.94,75.98,13914.0,64.568,64.568,64.517,64.551,13914.0
2017-01-30 13:35:00,75.97,76.02,75.96,76.01,7961.0,64.5425,64.5849,64.534,64.5765,7961.0
2017-01-30 13:40:00,76.02,76.11,76.0,76.09,9627.0,64.5849,64.6614,64.568,64.6444,9627.0
2017-01-30 13:45:00,76.08,76.1,76.02,76.07,12346.0,64.6359,64.6529,64.5849,64.6274,12346.0
2017-01-30 13:50:00,76.08,76.1,76.06,76.1,11102.0,64.6359,64.6529,64.6189,64.6529,11102.0
2017-01-30 13:55:00,76.12,76.12,76.07,76.08,13076.0,64.6699,64.6699,64.6274,64.6359,13076.0
2017-01-30 14:00:00,76.09,76.18,76.06,76.15,19747.0,64.6444,64.7209,64.6189,64.6954,19747.0
2017-01-30 14:05:00,76.13,76.2,76.09,76.2,11415.0,64.6784,64.7379,64.6444,64.7379,11415.0
2017-01-30 14:10:00,76.19,76.25,76.13,76.13,127096.0,64.7294,64.7803,64.6784,64.6784,127096.0
2017-01-30 14:15:00,76.13,76.16,76.06,76.16,50870.0,64.6784,64.7039,64.6189,64.7039,50870.0
2017-01-30 14:20:00,76.15,76.21,76.12,76.18,14245.0,64.6954,64.7464,64.6699,64.7209,14245.0
2017-01-30 14:25:00,76.18,76.34,76.18,76.31,20526.0,64.7209,64.8568,64.7209,64.8313,20526.0
2017-01-30 14:30:00,76.3,76.43,76.27,76.32,25247.0,64.8228,64.9333,64.7973,64.8398,25247.0
2017-01-30 14:35:00,76.32,76.33,76.22,76.28,14863.0,64.8398,64.8483,64.7549,64.8058,14863.0
2017-01-30 14:40:00,76.26,76.29,76.16,76.22,25628.0,64.7888,64.8143,64.7039,64.7549,25628.0
2017-01-30 14:45:00,76.21,76.22,76.14,76.15,16400.0,64.7464,64.7549,64.6869,64.6954,16400.0
2017-01-30 14:50:00,76.15,76.23,76.15,76.2,19425.0,64.6954,64.7634,64.6954,64.7379,19425.0
2017-01-30 14:55:00,76.19,76.27,76.19,76.23,16204.0,64.7294,64.7973,64.7294,64.7634,16204.0
2017-01-30 15:00:00,76.23,76.25,76.2,76.24,25343.0,64.7634,64.7803,64.7379,64.7719,25343.0
2017-01-30 15:05:00,76.25,76.28,76.21,76.27,16285.0,64.7803,64.8058,64.7464,64.7973,16285.0
2017-01-30 15:10:00,76.28,76.31,76.22,76.22,39109.0,64.8058,64.8313,64.7549,64.7549,39109.0
2017-01-30 15:15:00,76.24,76.3,76.21,76.3,39540.0,64.7719,64.8228,64.7464,64.8228,39540.0
2017-01-30 15:20:00,76.31,76.33,76.28,76.3,24106.0,64.8313,64.8483,64.8058,64.8228,24106.0
2017-01-30 15:25:00,76.3,76.31,76.25,76.27,30858.0,64.8228,64.8313,64.7803,64.7973,30858.0
2017-01-30 15:30:00,76.27,76.34,76.27,76.31,58817.0,64.7973,64.8568,64.7973,64.8313,58817.0
2017-01-30 15:35:00,76.31,76.31,76.21,76.22,33445.0,64.8313,64.8313,64.7464,64.7549,33445.0
2017-01-30 15:40:00,76.22,76.31,76.21,76.3,38929.0,64.7549,64.8313,64.7464,64.8228,38929.0
2017-01-30 15:45:00,76.31,76.37,76.29,76.32,34578.0,64.8313,64.8823,64.8143,64.8398,34578.0
2017-01-30 15:50:00,76.32,76.37,76.26,76.27,41170.0,64.8398,64.8823,64.7888,64.7973,41170.0
2017-01-30 15:55:00,76.28,76.34,76.25,76.28,119276.0,64.8058,64.8568,64.7803,64.8058,119276.0
2017-01-31 09:30:00,76.14,76.19,75.47,75.55,74299.0,64.6869,64.7294,64.1177,64.1856,74299.0
2017-01-31 09:35:00,75.56,75.7,75.37,75.63,77488.0,64.1941,64.3131,64.0327,64.2536,77488.0
2017-01-31 09:40:00,75.61,75.64,75.34,75.48,29684.0,64.2366,64.2621,64.0072,64.1262,29684.0
2017-01-31 09:45:00,75.41,75.47,75.35,75.38,6669.0,64.0667,64.1177,64.0157,64.0412,6669.0
2017-01-31 09:50:00,75.37,75.37,75.26,75.31,36489.0,64.0327,64.0327,63.9393,63.9817,36489.0
2017-01-31 09:55:00,75.33,75.56,75.3,75.49,22082.0,63.9987,64.1941,63.9732,64.1347,22082.0
2017-01-31 10:00:00,75.5,75.5,75.29,75.32,56906.0,64.1432,64.1432,63.9648,63.9902,56906.0
2017-01-31 10:05:00,75.3,75.36,75.25,75.35,41834.0,63.9732,64.0242,63.9308,64.0157,41834.0
2017-01-31 10:10:00,75.32,75.32,75.24,75.31,32998.0,63.9902,63.9902,63.9223,63.9817,32998.0
2017-01-31 10:15:00,75.33,75.48,75.33,75.4,13305.0,63.9987,64.1262,63.9987,64.0582,13305.0
2017-01-31 10:20:00,75.38,75.55,75.36,75.5,23237.0,64.0412,64.1856,64.0242,64.1432,23237.0
2017-01-31 10:25:00,75.49,75.52,75.28,75.31,19686.0,64.1347,64.1602,63.9563,63.9817,19686.0
2017-01-31 10:30:00,75.3,75.47,75.27,75.41,16546.0,63.9732,64.1177,63.9478,64.0667,16546.0
2017-01-31 10:35:00,75.41,75.42,75.24,75.24,6951.0,64.0667,64.0752,63.9223,63.9223,6951.0
2017-01-31 10:40:00,75.24,75.24,75.02,75.09,16846.0,63.9223,63.9223,63.7354,63.7948,16846.0
2017-01-31 10:45:00,75.06,75.22,75.06,75.15,15767.0,63.7694,63.9053,63.7694,63.8458,15767.0
2017-01-31 10:50:00,75.15,75.23,75.09,75.2,16399.0,63.8458,63.9138,63.7948,63.8883,16399.0
2017-01-31 10:55:00,75.2,75.21,75.09,75.14,9245.0,63.8883,63.8968,63.7948,63.8373,9245.0
2017-01-31 11:00:00,75.15,75.18,75.08,75.14,13776.0,63.8458,63.8713,63.7863,63.8373,13776.0
2017-01-31 11:05:00,75.15,75.16,75.04,75.07,59563.0,63.8458,63.8543,63.7524,63.7778,59563.0
2017-01-31 11:10:00,75.05,75.11,75.04,75.08,8653.0,63.7609,63.8118,63.7524,63.7863,8653.0
2017-01-31 11:15:00,75.05,75.12,75.05,75.06,6489.0,63.7609,63.8203,63.7609,63.7694,6489.0
2017-01-31 11:20:00,75.05,75.06,74.98,74.98,12624.0,63.7609,63.7694,63.7014,63.7014,12624.0
2017-01-31 11:25:00,74.97,74.98,74.88,74.89,17222.0,63.6929,63.7014,63.6164,63.6249,17222.0
2017-01-31 11:30:00,74.9,74.9,74.81,74.83,16108.0,63.6334,63.6334,63.557,63.5739,16108.0
2017-01-31 11:35:00,74.83,74.84,74.77,74.82,11460.0,63.5739,63.5824,63.523,63.5655,11460.0
2017-01-31 11:40:00,74.81,74.83,74.73,74.75,18959.0,63.557,63.5739,63.489,63.506,18959.0
2017-01-31 11:45:00,74.75,74.77,74.71,74.72,9895.0,63.506,63.523,63.472,63.4805,9895.0
2017-01-31 11:50:00,74.72,74.75,74.68,74.73,8928.0,63.4805,63.506,63.4465,63.489,8928.0
2017-01-31 11:55:00,74.72,74.73,74.66,74.68,13100.0,63.4805,63.489,63.4295,63.4465,13100.0
2017-01-31 12:00:00,74.67,74.67,74.6,74.62,7570.0,63.438,63.438,63.3785,63.3955,7570.0
2017-01-31 12:05:00,74.6,74.72,74.59,74.7,9634.0,63.3785,63.4805,63.37,63.4635,9634.0
2017-01-31 12:10:00,74.69,74.82,74.68,74.81,8935.0,63.455,63.5655,63.4465,63.557,8935.0
2017-01-31 12:15:00,74.8,74.85,74.8,74.84,12738.0,63.5485,63.5909,63.5485,63.5824,12738.0
2017-01-31 12:20:00,74.82,74.85,74.79,74.79,6265.0,63.5655,63.5909,63.54,63.54,6265.0
2017-01-31 12:25:00,74.79,74.84,74.79,74.84,8298.0,63.54,63.5824,63.54,63.5824,8298.0
2017-01-31 12:30:00,74.83,74.88,74.83,74.87,15631.0,63.5739,63.6164,63.5739,63.6079,15631.0
2017-01-31 12:35:00,74.86,74.88,74.79,74.8,10589.0,63.5994,63.6164,63.54,63.5485,10589.0
2017-01-31 12:40:00,74.8,74.87,74.79,74.86,10479.0,63.5485,63.6079,63.54,63.5994,10479.0
2017-01-31 12:45:00,74.86,74.86,74.8,74.81,12695.0,63.5994,63.5994,63.5485,63.557,12695.0
2017-01-31 12:50:00,74.81,74.91,74.81,74.89,8670.0,63.557,63.6419,63.557,63.6249,8670.0
2017-01-31 12:55:00,74.88,74.9,74.85,74.86,14654.0,63.6164,63.6334,63.5909,63.5994,14654.0
2017-01-31 13:00:00,74.85,74.85,74.7,74.77,12405.0,63.5909,63.5909,63.4635,63.523,12405.0
2017-01-31 13:05:00,74.77,74.8,74.75,74.8,10600.0,63.523,63.5485,63.506,63.5485,10600.0
2017-01-31 13:10:00,74.79,74.79,74.71,74.73,10333.0,63.54,63.54,63.472,63.489,10333.0
2017-01-31 13:15:00,74.72,74.78,74.72,74.74,18645.0,63.4805,63.5315,63.4805,63.4975,18645.0
2017-01-31 13:20:00,74.75,74.75,74.69,74.72,8612.0,63.506,63.506,63.455,63.4805,8612.0
2017-01-31 13:25:00,74.74,74.79,74.74,74.78,6698.0,63.4975,63.54,63.4975,63.5315,6698.0
2017-01-31 13:30:00,74.78,74.8,74.74,74.78,10315.0,63.5315,63.5485,63.4975,63.5315,10315.0
2017-01-31 13:35:00,74.78,74.82,74.77,74.8,13777.0,63.5315,63.5655,63.523,63.5485,13777.0
2017-01-31 13:40:00,74.81,74.81,74.7,74.72,14732.0,63.557,63.557,63.4635,63.4805,14732.0
2017-01-31 13:45:00,74.73,74.76,74.69,74.7,17149.0,63.489,63.5145,63.455,63.4635,17149.0
2017-01-31 13:50:00,74.69,74.72,74.64,74.69,15347.0,63.455,63.4805,63.4125,63.455,15347.0
2017-01-31 13:55:00,74.69,74.7,74.63,74.69,16203.0,63.455,63.4635,63.404,63.455,16203.0
2017-01-31 14:00:00,74.67,74.75,74.67,74.69,20877.0,63.438,63.506,63.438,63.455,20877.0
2017-01-31 14:05:00,74.69,74.72,74.66,74.7,15360.0,63.455,63.4805,63.4295,63.4635,15360.0
2017-01-31 14:10:00,74.7,74.74,74.68,74.73,17386.0,63.4635,63.4975,63.4465,63.489,17386.0
2017-01-31 14:15:00,74.73,74.76,74.7,74.73,15406.0,63.489,63.5145,63.4635,63.489,15406.0
2017-01-31 14:20:00,74.73,74.76,74.71,74.73,13770.0,63.489,63.5145,63.472,63.489,13770.0
2017-01-31 14:25:00,74.74,74.79,74.73,74.79,12980.0,63.4975,63.54,63.489,63.54,12980.0
2017-01-31 14:30:00,74.78,74.78,74.74,74.74,9302.0,63.5315,63.5315,63.4975,63.4975,9302.0
2017-01-31 14:35:00,74.74,74.86,74.73,74.84,17772.0,63.4975,63.5994,63.489,63.5824,17772.0
2017-01-31 14:40:00,74.86,74.9,74.82,74.89,11199.0,63.5994,63.6334,63.5655,63.6249,11199.0
2017-01-31 14:45:00,74.89,74.98,74.88,74.97,31338.0,63.6249,63.7014,63.6164,63.6929,31338.0
2017-01-31 14:50:00,74.97,75.03,74.97,75.03,18335.0,63.6929,63.7439,63.6929,63.7439,18335.0
2017-01-31 14:55:00,75.03,75.06,75.01,75.01,18702.0,63.7439,63.7694,63.7269,63.7269,18702.0
2017-01-31 15:00:00,75.03,75.11,75.02,75.1,40787.0,63.7439,63.8118,63.7354,63.8033,40787.0
2017-01-31 15:05:00,75.1,75.15,75.07,75.13,19485.0,63.8033,63.8458,63.7778,63.8288,19485.0
2017-01-31 15:10:00,75.13,75.19,75.11,75.15,18941.0,63.8288,63.8798,63.8118,63.8458,18941.0
2017-01-31 15:15:00,75.15,75.17,75.05,75.05,22086.0,63.8458,63.8628,63.7609,63.7609,22086.0
2017-01-31 15:20:00,75.06,75.11,75.04,75.05,27450.0,63.7694,63.8118,63.7524,63.7609,27450.0
2017-01-31 15:25:00,75.04,75.05,74.99,75.03,25738.0,63.7524,63.7609,63.7099,63.7439,25738.0
2017-01-31 15:30:00,75.03,75.08,75.01,75.07,87529.0,63.7439,63.7863,63.7269,63.7778,87529.0
2017-01-31 15:35:00,75.07,75.09,75.02,75.03,71341.0,63.7778,63.7948,63.7354,63.7439,71341.0
2017-01-31 15:40:00,75.02,75.04,74.99,75.01,53851.0,63.7354,63.7524,63.7099,63.7269,53851.0
2017-01-31 15:45:00,75.01,75.07,75.0,75.0,41906.0,63.7269,63.7778,63.7184,63.7184,41906.0
2017-01-31 15:50:00,75.0,75.01,74.96,74.97,115015.0,63.7184,63.7269,63.6844,63.6929,115015.0
2017-01-31 15:55:00,74.98,74.98,74.88,74.94,205261.0,63.7014,63.7014,63.6164,63.6674,205261.0
2017-02-01 09:30:00,75.76,76.73,75.51,76.34,122895.0,64.3641,65.1881,64.1517,64.8568,122895.0
2017-02-01 09:35:00,76.37,76.67,76.15,76.64,53904.0,64.8823,65.1372,64.6954,65.1117,53904.0
2017-02-01 09:40:00,76.61,76.68,76.45,76.51,67418.0,65.0862,65.1457,64.9503,65.0012,67418.0
2017-02-01 09:45:00,76.49,76.54,76.16,76.17,35514.0,64.9842,65.0267,64.7039,64.7124,35514.0
2017-02-01 09:50:00,76.16,76.19,75.8,76.09,144504.0,64.7039,64.7294,64.398,64.6444,144504.0
2017-02-01 09:55:00,76.09,76.15,75.95,76.06,14890.0,64.6444,64.6954,64.5255,64.6189,14890.0
2017-02-01 10:00:00,76.11,76.13,75.94,75.96,20163.0,64.6614,64.6784,64.517,64.534,20163.0
2017-02-01 10:05:00,75.97,76.0,75.79,75.85,23904.0,64.5425,64.568,64.3895,64.4405,23904.0
2017-02-01 10:10:00,75.86,75.9,75.8,75.81,36883.0,64.449,64.483,64.398,64.4065,36883.0
2017-02-01 10:15:00,75.82,75.91,75.8,75.89,15928.0,64.415,64.4915,64.398,64.4745,15928.0
2017-02-01 10:20:00,75.85,75.88,75.68,75.68,23204.0,64.4405,64.466,64.2961,64.2961,23204.0
2017-02-01 10:25:00,75.7,75.85,75.69,75.8,29418.0,64.3131,64.4405,64.3046,64.398,29418.0
2017-02-01 10:30:00,75.77,75.87,75.75,75.83,22585.0,64.3726,64.4575,64.3556,64.4235,22585.0
2017-02-01 10:35:00,75.81,75.85,75.56,75.56,17649.0,64.4065,64.4405,64.1941,64.1941,17649.0
2017-02-01 10:40:00,75.53,75.62,75.53,75.6,14009.0,64.1687,64.2451,64.1687,64.2281,14009.0
2017-02-01 10:45:00,75.6,75.66,75.55,75.66,25520.0,64.2281,64.2791,64.1856,64.2791,25520.0
2017-02-01 10:50:00,75.66,75.74,75.59,75.61,21368.0,64.2791,64.3471,64.2196,64.2366,21368.0
2017-02-01 10:55:00,75.63,75.71,75.58,75.63,16199.0,64.2536,64.3216,64.2111,64.2536,16199.0
2017-02-01 11:00:00,75.63,75.72,75.62,75.65,11934.0,64.2536,64.3301,64.2451,64.2706,11934.0
2017-02-01 11:05:00,75.66,75.74,75.61,75.69,11877.0,64.2791,64.3471,64.2366,64.3046,11877.0
2017-02-01 11:10:00,75.68,75.73,75.64,75.67,9012.0,64.2961,64.3386,64.2621,64.2876,9012.0
2017-02-01 11:15:00,75.67,75.73,75.65,75.69,10000.0,64.2876,64.3386,64.2706,64.3046,10000.0
2017-02-01 11:20:00,75.67,75.69,75.6,75.65,10302.0,64.2876,64.3046,64.2281,64.2706,10302.0
2017-02-01 11:25:00,75.64,75.64,75.58,75.62,16034.0,64.2621,64.2621,64.2111,64.2451,16034.0
2017-02-01 11:30:00,75.64,75.65,75.55,75.56,10558.0,64.2621,64.2706,64.1856,64.1941,10558.0
2017-02-01 11:35:00,75.57,75.58,75.42,75.57,17347.0,64.2026,64.2111,64.0752,64.2026,17347.0
2017-02-01 11:40:00,75.56,75.73,75.56,75.72,26451.0,64.1941,64.3386,64.1941,64.3301,26451.0
2017-02-01 11:45:00,75.72,75.77,75.63,75.68,37940.0,64.3301,64.3726,64.2536,64.2961,37940.0
2017-02-01 11:50:00,75.67,75.68,75.57,75.64,17592.0,64.2876,64.2961,64.2026,64.2621,17592.0
2017-02-01 11:55:00,75.64,75.71,75.63,75.71,11048.0,64.2621,64.3216,64.2536,64.3216,11048.0
2017-02-01 12:00:00,75.69,75.85,75.68,75.78,18704.0,64.3046,64.4405,64.2961,64.381,18704.0
2017-02-01 12:05:00,75.8,75.89,75.73,75.73,12536.0,64.398,64.4745,64.3386,64.3386,12536.0
2017-02-01 12:10:00,75.75,75.78,75.72,75.77,14065.0,64.3556,64.381,64.3301,64.3726,14065.0
2017-02-01 12:15:00,75.77,75.77,75.7,75.71,4298.0,64.3726,64.3726,64.3131,64.3216,4298.0
2017-02-01 12:20:00,75.71,75.75,75.7,75.7,7241.0,64.3216,64.3556,64.3131,64.3131,7241.0
2017-02-01 12:25:00,75.69,75.75,75.69,75.74,19933.0,64.3046,64.3556,64.3046,64.3471,19933.0
2017-02-01 12:30:00,75.77,75.89,75.77,75.86,13092.0,64.3726,64.4745,64.3726,64.449,13092.0
2017-02-01 12:35:00,75.85,75.86,75.81,75.83,7292.0,64.4405,64.449,64.4065,64.4235,7292.0
2017-02-01 12:40:00,75.83,75.85,75.8,75.81,6769.0,64.4235,64.4405,64.398,64.4065,6769.0
2017-02-01 12:45:00,75.8,75.82,75.75,75.75,7752.0,64.398,64.415,64.3556,64.3556,7752.0
2017-02-01 12:50:00,75.75,75.76,75.73,75.76,5115.0,64.3556,64.3641,64.3386,64.3641,5115.0
2017-02-01 12:55:00,75.74,75.76,75.73,75.74,8565.0,64.3471,64.3641,64.3386,64.3471,8565.0
2017-02-01 13:00:00,75.74,75.77,75.72,75.77,7510.0,64.3471,64.3726,64.3301,64.3726,7510.0
2017-02-01 13:05:00,75.77,75.92,75.75,75.92,16011.0,64.3726,64.5,64.3556,64.5,16011.0
2017-02-01 13:10:00,75.92,75.92,75.85,75.88,6632.0,64.5,64.5,64.4405,64.466,6632.0
2017-02-01 13:15:00,75.89,75.9,75.85,75.9,7057.0,64.4745,64.483,64.4405,64.483,7057.0
2017-02-01 13:20:00,75.89,75.9,75.84,75.85,7203.0,64.4745,64.483,64.432,64.4405,7203.0
2017-02-01 13:25:00,75.85,75.86,75.82,75.85,6286.0,64.4405,64.449,64.415,64.4405,6286.0
2017-02-01 13:30:00,75.86,75.89,75.84,75.84,8792.0,64.449,64.4745,64.432,64.432,8792.0
2017-02-01 13:35:00,75.85,75.87,75.8,75.82,11301.0,64.4405,64.4575,64.398,64.415,11301.0
2017-02-01 13:40:00,75.81,75.89,75.81,75.88,10869.0,64.4065,64.4745,64.4065,64.466,10869.0
2017-02-01 13:45:00,75.87,75.92,75.84,75.9,14321.0,64.4575,64.5,64.432,64.483,14321.0
2017-02-01 13:50:00,75.9,75.94,75.87,75.91,43373.0,64.483,64.517,64.4575,64.4915,43373.0
2017-02-01 13:55:00,75.9,75.93,75.83,75.89,17618.0,64.483,64.5085,64.4235,64.4745,17618.0
2017-02-01 14:00:00,75.87,75.94,75.75,75.84,20307.0,64.4575,64.517,64.3556,64.432,20307.0
2017-02-01 14:05:00,75.81,75.95,75.81,75.9,18110.0,64.4065,64.5255,64.4065,64.483,18110.0
2017-02-01 14:10:00,75.9,76.07,75.9,76.06,19819.0,64.483,64.6274,64.483,64.6189,19819.0
2017-02-01 14:15:00,76.07,76.13,76.0,76.09,25693.0,64.6274,64.6784,64.568,64.6444,25693.0
2017-02-01 14:20:00,76.07,76.15,76.01,76.06,27143.0,64.6274,64.6954,64.5765,64.6189,27143.0
2017-02-01 14:25:00,76.07,76.22,76.05,76.21,30372.0,64.6274,64.7549,64.6104,64.7464,30372.0
2017-02-01 14:30:00,76.2,76.2,75.99,75.99,13123.0,64.7379,64.7379,64.5595,64.5595,13123.0
2017-02-01 14:35:00,75.99,76.03,75.96,75.99,25230.0,64.5595,64.5934,64.534,64.5595,25230.0
2017-02-01 14:40:00,76.0,76.06,75.93,76.0,19817.0,64.568,64.6189,64.5085,64.568,19817.0
2017-02-01 14:45:00,76.0,76.01,75.94,75.99,22803.0,64.568,64.5765,64.517,64.5595,22803.0
2017-02-01 14:50:00,75.98,76.03,75.93,76.01,42890.0,64.551,64.5934,64.5085,64.5765,42890.0
2017-02-01 14:55:00,76.01,76.01,75.93,75.99,43971.0,64.5765,64.5765,64.5085,64.5595,43971.0
2017-02-01 15:00:00,76.0,76.05,76.0,76.05,9994.0,64.568,64.6104,64.568,64.6104,9994.0
2017-02-01 15:05:00,76.04,76.08,75.94,75.94,19898.0,64.6019,64.6359,64.517,64.517,19898.0
2017-02-01 15:10:00,75.96,76.01,75.95,76.0,10105.0,64.534,64.5765,64.5255,64.568,10105.0
2017-02-01 15:15:00,75.98,76.04,75.94,75.98,12018.0,64.551,64.6019,64.517,64.551,12018.0
2017-02-01 15:20:00,75.98,76.09,75.97,76.09,24807.0,64.551,64.6444,64.5425,64.6444,24807.0
2017-02-01 15:25:00,76.08,76.13,76.07,76.08,40619.0,64.6359,64.6784,64.6274,64.6359,40619.0
2017-02-01 15:30:00,76.07,76.14,76.07,76.12,28920.0,64.6274,64.6869,64.6274,64.6699,28920.0
2017-02-01 15:35:00,76.11,76.21,76.08,76.2,50477.0,64.6614,64.7464,64.6359,64.7379,50477.0
2017-02-01 15:40:00,76.2,76.25,76.15,76.2,46119.0,64.7379,64.7803,64.6954,64.7379,46119.0
2017-02-01 15:45:00,76.21,76.21,76.13,76.19,57052.0,64.7464,64.7464,64.6784,64.7294,57052.0
2017-02-01 15:50:00,76.19,76.23,76.12,76.14,75442.0,64.7294,64.7634,64.6699,64.6869,75442.0
2017-02-01 15:55:00,76.14,76.18,76.11,76.17,123064.0,64.6869,64.7209,64.6614,64.7124,123064.0
2017-02-02 09:30:00,75.66,75.94,75.14,75.33,51145.0,64.2791,64.517,63.8373,63.9987,51145.0
2017-02-02 09:35:00,75.32,75.64,75.28,75.43,27783.0,63.9902,64.2621,63.9563,64.0837,27783.0
2017-02-02 09:40:00,75.41,75.67,75.39,75.61,49453.0,64.0667,64.2876,64.0497,64.2366,49453.0
2017-02-02 09:45:00,75.58,75.83,75.55,75.77,21551.0,64.2111,64.4235,64.1856,64.3726,21551.0
2017-02-02 09:50:00,75.73,75.76,75.47,75.51,18418.0,64.3386,64.3641,64.1177,64.1517,18418.0
2017-02-02 09:55:00,75.48,75.64,75.46,75.64,13013.0,64.1262,64.2621,64.1092,64.2621,13013.0
2017-02-02 10:00:00,75.62,75.62,75.4,75.41,16840.0,64.2451,64.2451,64.0582,64.0667,16840.0
2017-02-02 10:05:00,75.42,75.51,75.42,75.46,13951.0,64.0752,64.1517,64.0752,64.1092,13951.0
2017-02-02 10:10:00,75.45,75.63,75.45,75.61,32951.0,64.1007,64.2536,64.1007,64.2366,32951.0
2017-02-02 10:15:00,75.61,75.75,75.55,75.6,49988.0,64.2366,64.3556,64.1856,64.2281,49988.0
2017-02-02 10:20:00,75.58,75.6,75.41,75.5,15319.0,64.2111,64.2281,64.0667,64.1432,15319.0
2017-02-02 10:25:00,75.51,75.67,75.5,75.65,24254.0,64.1517,64.2876,64.1432,64.2706,24254.0
2017-02-02 10:30:00,75.65,75.68,75.62,75.65,8376.0,64.2706,64.2961,64.2451,64.2706,8376.0
2017-02-02 10:35:00,75.64,75.71,75.61,75.65,10955.0,64.2621,64.3216,64.2366,64.2706,10955.0
2017-02-02 10:40:00,75.66,75.72,75.61,75.69,12279.0,64.2791,64.3301,64.2366,64.3046,12279.0
2017-02-02 10:45:00,75.69,75.75,75.64,75.72,11311.0,64.3046,64.3556,64.2621,64.3301,11311.0
2017-02-02 10:50:00,75.71,75.76,75.69,75.76,19677.0,64.3216,64.3641,64.3046,64.3641,19677.0
2017-02-02 10:55:00,75.76,75.91,75.75,75.86,37718.0,64.3641,64.4915,64.3556,64.449,37718.0
2017-02-02 11:00:00,75.86,75.96,75.86,75.94,18070.0,64.449,64.534,64.449,64.517,18070.0
2017-02-02 11:05:00,75.91,76.02,75.91,75.97,10065.0,64.4915,64.5849,64.4915,64.5425,10065.0
2017-02-02 11:10:00,75.96,75.99,75.93,75.93,15203.0,64.534,64.5595,64.5085,64.5085,15203.0
2017-02-02 11:15:00,75.92,75.96,75.9,75.91,13543.0,64.5,64.534,64.483,64.4915,13543.0
2017-02-02 11:20:00,75.92,76.02,75.88,75.98,46835.0,64.5,64.5849,64.466,64.551,46835.0
2017-02-02 11:25:00,75.99,76.03,75.89,75.92,14853.0,64.5595,64.5934,64.4745,64.5,14853.0
2017-02-02 11:30:00,75.93,75.94,75.86,75.88,7519.0,64.5085,64.517,64.449,64.466,7519.0
2017-02-02 11:35:00,75.89,75.91,75.82,75.82,5127.0,64.4745,64.4915,64.415,64.415,5127.0
2017-02-02 11:40:00,75.84,75.87,75.79,75.8,7601.0,64.432,64.4575,64.3895,64.398,7601.0
2017-02-02 11:45:00,75.81,75.85,75.76,75.79,6647.0,64.4065,64.4405,64.3641,64.3895,6647.0
2017-02-02 11:50:00,75.77,75.78,75.7,75.74,6409.0,64.3726,64.381,64.3131,64.3471,6409.0
2017-02-02 11:55:00,75.73,75.74,75.62,75.62,7220.0,64.3386,64.3471,64.2451,64.2451,7220.0
2017-02-02 12:00:00,75.62,75.63,75.56,75.6,8583.0,64.2451,64.2536,64.1941,64.2281,8583.0
2017-02-02 12:05:00,75.59,75.64,75.57,75.59,11518.0,64.2196,64.2621,64.2026,64.2196,11518.0
2017-02-02 12:10:00,75.58,75.58,75.48,75.5,15130.0,64.2111,64.2111,64.1262,64.1432,15130.0
2017-02-02 12:15:00,75.5,75.56,75.5,75.52,51745.0,64.1432,64.1941,64.1432,64.1602,51745.0
2017-02-02 12:20:00,75.53,75.6,75.53,75.56,17412.0,64.1687,64.2281,64.1687,64.1941,17412.0
2017-02-02 12:25:00,75.57,75.61,75.52,75.56,10127.0,64.2026,64.2366,64.1602,64.1941,10127.0
2017-02-02 12:30:00,75.56,75.58,75.53,75.58,8751.0,64.1941,64.2111,64.1687,64.2111,8751.0
2017-02-02 12:35:00,75.58,75.63,75.57,75.62,10005.0,64.2111,64.2536,64.2026,64.2451,10005.0
2017-02-02 12:40:00,75.63,75.71,75.62,75.66,26920.0,64.2536,64.3216,64.2451,64.2791,26920.0
2017-02-02 12:45:00,75.67,75.74,75.66,75.72,45430.0,64.2876,64.3471,64.2791,64.3301,45430.0
2017-02-02 12:50:00,75.72,75.74,75.64,75.65,11506.0,64.3301,64.3471,64.2621,64.2706,11506.0
2017-02-02 12:55:00,75.65,75.66,75.6,75.6,12769.0,64.2706,64.2791,64.2281,64.2281,12769.0
2017-02-02 13:00:00,75.61,75.65,75.53,75.55,19060.0,64.2366,64.2706,64.1687,64.1856,19060.0
2017-02-02 13:05:00,75.55,75.55,75.53,75.53,6264.0,64.1856,64.1856,64.1687,64.1687,6264.0
2017-02-02 13:10:00,75.53,75.56,75.51,75.55,6142.0,64.1687,64.1941,64.1517,64.1856,6142.0
2017-02-02 13:15:00,75.55,75.55,75.45,75.45,6514.0,64.1856,64.1856,64.1007,64.1007,6514.0
2017-02-02 13:20:00,75.44,75.5,75.42,75.43,8488.0,64.0922,64.1432,64.0752,64.0837,8488.0
2017-02-02 13:25:00,75.44,75.47,75.4,75.47,6630.0,64.0922,64.1177,64.0582,64.1177,6630.0
2017-02-02 13:30:00,75.46,75.47,75.39,75.4,11802.0,64.1092,64.1177,64.0497,64.0582,11802.0
2017-02-02 13:35:00,75.39,75.4,75.35,75.37,6042.0,64.0497,64.0582,64.0157,64.0327,6042.0
2017-02-02 13:40:00,75.38,75.5,75.38,75.49,31588.0,64.0412,64.1432,64.0412,64.1347,31588.0
2017-02-02 13:45:00,75.5,75.53,75.45,75.47,16529.0,64.1432,64.1687,64.1007,64.1177,16529.0
2017-02-02 13:50:00,75.48,75.52,75.47,75.47,9013.0,64.1262,64.1602,64.1177,64.1177,9013.0
2017-02-02 13:55:00,75.49,75.49,75.37,75.38,25087.0,64.1347,64.1347,64.0327,64.0412,25087.0
2017-02-02 14:00:00,75.38,75.41,75.37,75.4,10363.0,64.0412,64.0667,64.0327,64.0582,10363.0
2017-02-02 14:05:00,75.4,75.42,75.38,75.38,10458.0,64.0582,64.0752,64.0412,64.0412,10458.0
2017-02-02 14:10:00,75.39,75.39,75.34,75.35,11158.0,64.0497,64.0497,64.0072,64.0157,11158.0
2017-02-02 14:15:00,75.36,75.38,75.29,75.3,27505.0,64.0242,64.0412,63.9648,63.9732,27505.0
2017-02-02 14:20:00,75.31,75.33,75.28,75.33,10305.0,63.9817,63.9987,63.9563,63.9987,10305.0
2017-02-02 14:25:00,75.34,75.39,75.32,75.38,153073.0,64.0072,64.0497,63.9902,64.0412,153073.0
2017-02-02 14:30:00,75.37,75.37,75.3,75.32,11751.0,64.0327,64.0327,63.9732,63.9902,11751.0
2017-02-02 14:35:00,75.33,75.34,75.28,75.32,23870.0,63.9987,64.0072,63.9563,63.9902,23870.0
2017-02-02 14:40:00,75.32,75.33,75.28,75.31,16185.0,63.9902,63.9987,63.9563,63.9817,16185.0
2017-02-02 14:45:00,75.32,75.33,75.22,75.22,13765.0,63.9902,63.9987,63.9053,63.9053,13765.0
2017-02-02 14:50:00,75.21,75.31,75.21,75.3,7493.0,63.8968,63.9817,63.8968,63.9732,7493.0
2017-02-02 14:55:00,75.31,75.32,75.28,75.29,15440.0,63.9817,63.9902,63.9563,63.9648,15440.0
2017-02-02 15:00:00,75.31,75.31,75.25,75.26,15632.0,63.9817,63.9817,63.9308,63.9393,15632.0
2017-02-02 15:05:00,75.27,75.31,75.25,75.26,26334.0,63.9478,63.9817,63.9308,63.9393,26334.0
2017-02-02 15:10:00,75.27,75.32,75.25,75.25,35782.0,63.9478,63.9902,63.9308,63.9308,35782.0
2017-02-02 15:15:00,75.25,75.31,75.22,75.3,24256.0,63.9308,63.9817,63.9053,63.9732,24256.0
2017-02-02 15:20:00,75.31,75.32,75.26,75.27,37034.0,63.9817,63.9902,63.9393,63.9478,37034.0
2017-02-02 15:25:00,75.26,75.3,75.25,75.29,25384.0,63.9393,63.9732,63.9308,63.9648,25384.0
2017-02-02 15:30:00,75.29,75.31,75.24,75.26,37526.0,63.9648,63.9817,63.9223,63.9393,37526.0
2017-02-02 15:35:00,75.26,75.29,75.23,75.23,43993.0,63.9393,63.9648,63.9138,63.9138,43993.0
2017-02-02 15:40:00,75.23,75.26,75.23,75.24,58907.0,63.9138,63.9393,63.9138,63.9223,58907.0
2017-02-02 15:45:00,75.25,75.26,75.24,75.25,62054.0,63.9308,63.9393,63.9223,63.9308,62054.0
2017-02-02 15:50:00,75.26,75.29,75.25,75.27,93806.0,63.9393,63.9648,63.9308,63.9478,93806.0
2017-02-02 15:55:00,75.27,75.27,75.18,75.23,158486.0,63.9478,63.9478,63.8713,63.9138,158486.0
2017-02-03 09:30:00,75.52,75.68,75.35,75.52,36226.0,64.1602,64.2961,64.0157,64.1602,36226.0
2017-02-03 09:35:00,75.51,75.64,75.5,75.61,29794.0,64.1517,64.2621,64.1432,64.2366,29794.0
2017-02-03 09:40:00,75.61,75.61,75.36,75.46,45001.0,64.2366,64.2366,64.0242,64.1092,45001.0
2017-02-03 09:45:00,75.46,75.65,75.42,75.65,41677.0,64.1092,64.2706,64.0752,64.2706,41677.0
2017-02-03 09:50:00,75.65,75.73,75.55,75.63,21263.0,64.2706,64.3386,64.1856,64.2536,21263.0
2017-02-03 09:55:00,75.61,75.65,75.57,75.61,20820.0,64.2366,64.2706,64.2026,64.2366,20820.0
2017-02-03 10:00:00,75.65,75.66,75.48,75.48,26256.0,64.2706,64.2791,64.1262,64.1262,26256.0
2017-02-03 10:05:00,75.47,75.55,75.35,75.38,13288.0,64.1177,64.1856,64.0157,64.0412,13288.0
2017-02-03 10:10:00,75.4,75.4,75.3,75.34,8715.0,64.0582,64.0582,63.9732,64.0072,8715.0
2017-02-03 10:15:00,75.33,75.43,75.26,75.36,17124.0,63.9987,64.0837,63.9393,64.0242,17124.0
2017-02-03 10:20:00,75.37,75.45,75.31,75.44,12058.0,64.0327,64.1007,63.9817,64.0922,12058.0
2017-02-03 10:25:00,75.42,75.58,75.42,75.54,20364.0,64.0752,64.2111,64.0752,64.1771,20364.0
2017-02-03 10:30:00,75.52,75.52,75.39,75.39,16921.0,64.1602,64.1602,64.0497,64.0497,16921.0
2017-02-03 10:35:00,75.39,75.48,75.38,75.48,22641.0,64.0497,64.1262,64.0412,64.1262,22641.0
2017-02-03 10:40:00,75.47,75.56,75.47,75.56,29938.0,64.1177,64.1941,64.1177,64.1941,29938.0
2017-02-03 10:45:00,75.53,75.58,75.5,75.56,38734.0,64.1687,64.2111,64.1432,64.1941,38734.0
2017-02-03 10:50:00,75.56,75.58,75.47,75.47,46361.0,64.1941,64.2111,64.1177,64.1177,46361.0
2017-02-03 10:55:00,75.47,75.61,75.47,75.57,58063.0,64.1177,64.2366,64.1177,64.2026,58063.0
2017-02-03 11:00:00,75.56,75.62,75.52,75.58,48375.0,64.1941,64.2451,64.1602,64.2111,48375.0
2017-02-03 11:05:00,75.57,75.62,75.57,75.6,35214.0,64.2026,64.2451,64.2026,64.2281,35214.0
2017-02-03 11:10:00,75.6,75.64,75.53,75.59,29456.0,64.2281,64.2621,64.1687,64.2196,29456.0
2017-02-03 11:15:00,75.57,75.62,75.57,75.58,8941.0,64.2026,64.2451,64.2026,64.2111,8941.0
2017-02-03 11:20:00,75.59,75.6,75.44,75.47,15414.0,64.2196,64.2281,64.0922,64.1177,15414.0
2017-02-03 11:25:00,75.44,75.56,75.44,75.52,12349.0,64.0922,64.1941,64.0922,64.1602,12349.0
2017-02-03 11:30:00,75.5,75.52,75.48,75.5,9400.0,64.1432,64.1602,64.1262,64.1432,9400.0
2017-02-03 11:35:00,75.48,75.5,75.41,75.48,8825.0,64.1262,64.1432,64.0667,64.1262,8825.0
2017-02-03 11:40:00,75.48,75.48,75.4,75.46,10735.0,64.1262,64.1262,64.0582,64.1092,10735.0
2017-02-03 11:45:00,75.46,75.47,75.41,75.45,13455.0,64.1092,64.1177,64.0667,64.1007,13455.0
2017-02-03 11:50:00,75.45,75.49,75.43,75.49,9470.0,64.1007,64.1347,64.0837,64.1347,9470.0
2017-02-03 11:55:00,75.5,75.55,75.47,75.54,13681.0,64.1432,64.1856,64.1177,64.1771,13681.0
2017-02-03 12:00:00,75.55,75.56,75.5,75.51,17377.0,64.1856,64.1941,64.1432,64.1517,17377.0
2017-02-03 12:05:00,75.5,75.54,75.47,75.52,7884.0,64.1432,64.1771,64.1177,64.1602,7884.0
2017-02-03 12:10:00,75.52,75.53,75.48,75.48,8146.0,64.1602,64.1687,64.1262,64.1262,8146.0
2017-02-03 12:15:00,75.48,75.52,75.46,75.52,8832.0,64.1262,64.1602,64.1092,64.1602,8832.0
2017-02-03 12:20:00,75.51,75.57,75.49,75.52,25583.0,64.1517,64.2026,64.1347,64.1602,25583.0
2017-02-03 12:25:00,75.52,75.56,75.51,75.56,12637.0,64.1602,64.1941,64.1517,64.1941,12637.0
2017-02-03 12:30:00,75.57,75.58,75.52,75.53,8639.0,64.2026,64.2111,64.1602,64.1687,8639.0
2017-02-03 12:35:00,75.54,75.55,75.48,75.51,6198.0,64.1771,64.1856,64.1262,64.1517,6198.0
2017-02-03 12:40:00,75.5,75.52,75.5,75.52,7599.0,64.1432,64.1602,64.1432,64.1602,7599.0
2017-02-03 12:45:00,75.52,75.57,75.51,75.55,15032.0,64.1602,64.2026,64.1517,64.1856,15032.0
2017-02-03 12:50:00,75.56,75.59,75.52,75.54,19116.0,64.1941,64.2196,64.1602,64.1771,19116.0
2017-02-03 12:55:00,75.55,75.57,75.53,75.53,6632.0,64.1856,64.2026,64.1687,64.1687,6632.0
2017-02-03 13:00:00,75.53,75.54,75.49,75.52,10744.0,64.1687,64.1771,64.1347,64.1602,10744.0
2017-02-03 13:05:00,75.51,75.51,75.47,75.48,6144.0,64.1517,64.1517,64.1177,64.1262,6144.0
2017-02-03 13:10:00,75.48,75.5,75.46,75.49,8623.0,64.1262,64.1432,64.1092,64.1347,8623.0
2017-02-03 13:15:00,75.49,75.49,75.44,75.48,8068.0,64.1347,64.1347,64.0922,64.1262,8068.0
2017-02-03 13:20:00,75.48,75.49,75.45,75.49,6792.0,64.1262,64.1347,64.1007,64.1347,6792.0
2017-02-03 13:25:00,75.49,75.51,75.47,75.47,5848.0,64.1347,64.1517,64.1177,64.1177,5848.0
2017-02-03 13:30:00,75.48,75.51,75.45,75.51,6609.0,64.1262,64.1517,64.1007,64.1517,6609.0
2017-02-03 13:35:00,75.5,75.5,75.43,75.46,7361.0,64.1432,64.1432,64.0837,64.1092,7361.0
2017-02-03 13:40:00,75.45,75.46,75.43,75.44,6641.0,64.1007,64.1092,64.0837,64.0922,6641.0
2017-02-03 13:45:00,75.45,75.46,75.43,75.43,7458.0,64.1007,64.1092,64.0837,64.0837,7458.0
2017-02-03 13:50:00,75.44,75.53,75.44,75.51,12454.0,64.0922,64.1687,64.0922,64.1517,12454.0
2017-02-03 13:55:00,75.5,75.5,75.47,75.49,6011.0,64.1432,64.1432,64.1177,64.1347,6011.0
2017-02-03 14:00:00,75.49,75.54,75.49,75.54,23741.0,64.1347,64.1771,64.1347,64.1771,23741.0
2017-02-03 14:05:00,75.52,75.56,75.52,75.56,5532.0,64.1602,64.1941,64.1602,64.1941,5532.0
2017-02-03 14:10:00,75.56,75.63,75.56,75.63,5245.0,64.1941,64.2536,64.1941,64.2536,5245.0
2017-02-03 14:15:00,75.64,75.7,75.63,75.67,22676.0,64.2621,64.3131,64.2536,64.2876,22676.0
2017-02-03 14:20:00,75.67,75.7,75.65,75.67,15774.0,64.2876,64.3131,64.2706,64.2876,15774.0
2017-02-03 14:25:00,75.68,75.68,75.61,75.61,10795.0,64.2961,64.2961,64.2366,64.2366,10795.0
2017-02-03 14:30:00,75.62,75.66,75.61,75.65,7949.0,64.2451,64.2791,64.2366,64.2706,7949.0
2017-02-03 14:35:00,75.65,75.66,75.64,75.65,5621.0,64.2706,64.2791,64.2621,64.2706,5621.0
2017-02-03 14:40:00,75.66,75.67,75.63,75.64,8716.0,64.2791,64.2876,64.2536,64.2621,8716.0
2017-02-03 14:45:00,75.64,75.66,75.62,75.62,7564.0,64.2621,64.2791,64.2451,64.2451,7564.0
2017-02-03 14:50:00,75.62,75.63,75.55,75.57,16423.0,64.2451,64.2536,64.1856,64.2026,16423.0
2017-02-03 14:55:00,75.57,75.6,75.54,75.6,12456.0,64.2026,64.2281,64.1771,64.2281,12456.0
2017-02-03 15:00:00,75.59,75.61,75.54,75.56,16144.0,64.2196,64.2366,64.1771,64.1941,16144.0
2017-02-03 15:05:00,75.56,75.59,75.54,75.57,24206.0,64.1941,64.2196,64.1771,64.2026,24206.0
2017-02-03 15:10:00,75.58,75.58,75.55,75.55,16981.0,64.2111,64.2111,64.1856,64.1856,16981.0
2017-02-03 15:15:00,75.55,75.59,75.55,75.56,14317.0,64.1856,64.2196,64.1856,64.1941,14317.0
2017-02-03 15:20:00,75.56,75.57,75.54,75.55,16960.0,64.1941,64.2026,64.1771,64.1856,16960.0
2017-02-03 15:25:00,75.55,75.58,75.54,75.56,20506.0,64.1856,64.2111,64.1771,64.1941,20506.0
2017-02-03 15:30:00,75.55,75.57,75.54,75.56,14259.0,64.1856,64.2026,64.1771,64.1941,14259.0
2017-02-03 15:35:00,75.55,75.58,75.53,75.57,28409.0,64.1856,64.2111,64.1687,64.2026,28409.0
2017-02-03 15:40:00,75.57,75.58,75.53,75.56,26772.0,64.2026,64.2111,64.1687,64.1941,26772.0
2017-02-03 15:45:00,75.56,75.57,75.54,75.56,47496.0,64.1941,64.2026,64.1771,64.1941,47496.0
2017-02-03 15:50:00,75.56,75.61,75.55,75.58,71382.0,64.1941,64.2366,64.1856,64.2111,71382.0
2017-02-03 15:55:00,75.59,75.6,75.51,75.52,138826.0,64.2196,64.2281,64.1517,64.1602,138826.0
2017-02-06 09:30:00,75.65,75.65,75.0,75.09,23631.0,64.2706,64.2706,63.7184,63.7948,23631.0
2017-02-06 09:35:00,75.03,75.53,75.03,75.5,7369.0,63.7439,64.1687,63.7439,64.1432,7369.0
2017-02-06 09:40:00,75.52,75.61,75.34,75.5,15088.0,64.1602,64.2366,64.0072,64.1432,15088.0
2017-02-06 09:45:00,75.45,75.5,75.35,75.37,5694.0,64.1007,64.1432,64.0157,64.0327,5694.0
2017-02-06 09:50:00,75.38,75.52,75.38,75.51,13455.0,64.0412,64.1602,64.0412,64.1517,13455.0
2017-02-06 09:55:00,75.51,75.53,75.39,75.44,9369.0,64.1517,64.1687,64.0497,64.0922,9369.0
2017-02-06 10:00:00,75.44,75.53,75.4,75.5,14822.0,64.0922,64.1687,64.0582,64.1432,14822.0
2017-02-06 10:05:00,75.5,75.51,75.35,75.35,52104.0,64.1432,64.1517,64.0157,64.0157,52104.0
2017-02-06 10:10:00,75.36,75.4,75.26,75.29,62419.0,64.0242,64.0582,63.9393,63.9648,62419.0
2017-02-06 10:15:00,75.29,75.32,75.23,75.23,16122.0,63.9648,63.9902,63.9138,63.9138,16122.0
2017-02-06 10:20:00,75.2,75.3,75.2,75.28,7836.0,63.8883,63.9732,63.8883,63.9563,7836.0
2017-02-06 10:25:00,75.28,75.37,75.28,75.34,32005.0,63.9563,64.0327,63.9563,64.0072,32005.0
2017-02-06 10:30:00,75.34,75.34,75.24,75.24,10796.0,64.0072,64.0072,63.9223,63.9223,10796.0
2017-02-06 10:35:00,75.24,75.31,75.23,75.24,17800.0,63.9223,63.9817,63.9138,63.9223,17800.0
2017-02-06 10:40:00,75.25,75.29,75.24,75.25,3300.0,63.9308,63.9648,63.9223,63.9308,3300.0
2017-02-06 10:45:00,75.25,75.32,75.25,75.26,7435.0,63.9308,63.9902,63.9308,63.9393,7435.0
2017-02-06 10:50:00,75.26,75.3,75.24,75.25,5754.0,63.9393,63.9732,63.9223,63.9308,5754.0
2017-02-06 10:55:00,75.25,75.26,75.18,75.18,5777.0,63.9308,63.9393,63.8713,63.8713,5777.0
2017-02-06 11:00:00,75.17,75.28,75.17,75.27,5334.0,63.8628,63.9563,63.8628,63.9478,5334.0
2017-02-06 11:05:00,75.27,75.31,75.26,75.26,8602.0,63.9478,63.9817,63.9393,63.9393,8602.0
2017-02-06 11:10:00,75.27,75.31,75.25,75.28,7000.0,63.9478,63.9817,63.9308,63.9563,7000.0
2017-02-06 11:15:00,75.28,75.32,75.26,75.26,46442.0,63.9563,63.9902,63.9393,63.9393,46442.0
2017-02-06 11:20:00,75.26,75.3,75.21,75.27,16960.0,63.9393,63.9732,63.8968,63.9478,16960.0
2017-02-06 11:25:00,75.29,75.41,75.28,75.4,25645.0,63.9648,64.0667,63.9563,64.0582,25645.0
2017-02-06 11:30:00,75.37,75.4,75.31,75.32,6712.0,64.0327,64.0582,63.9817,63.9902,6712.0
2017-02-06 11:35:00,75.31,75.33,75.29,75.33,4900.0,63.9817,63.9987,63.9648,63.9987,4900.0
2017-02-06 11:40:00,75.34,75.35,75.27,75.31,6373.0,64.0072,64.0157,63.9478,63.9817,6373.0
2017-02-06 11:45:00,75.31,75.34,75.24,75.28,15075.0,63.9817,64.0072,63.9223,63.9563,15075.0
2017-02-06 11:50:00,75.27,75.3,75.23,75.24,4349.0,63.9478,63.9732,63.9138,63.9223,4349.0
2017-02-06 11:55:00,75.26,75.26,75.2,75.23,5185.0,63.9393,63.9393,63.8883,63.9138,5185.0
2017-02-06 12:00:00,75.22,75.26,75.22,75.25,6011.0,63.9053,63.9393,63.9053,63.9308,6011.0
2017-02-06 12:05:00,75.25,75.27,75.23,75.25,4370.0,63.9308,63.9478,63.9138,63.9308,4370.0
2017-02-06 12:10:00,75.25,75.29,75.24,75.26,6433.0,63.9308,63.9648,63.9223,63.9393,6433.0
2017-02-06 12:15:00,75.25,75.27,75.24,75.25,7137.0,63.9308,63.9478,63.9223,63.9308,7137.0
2017-02-06 12:20:00,75.25,75.25,75.21,75.22,3885.0,63.9308,63.9308,63.8968,63.9053,3885.0
2017-02-06 12:25:00,75.24,75.24,75.17,75.2,14076.0,63.9223,63.9223,63.8628,63.8883,14076.0
2017-02-06 12:30:00,75.23,75.24,75.17,75.2,26313.0,63.9138,63.9223,63.8628,63.8883,26313.0
2017-02-06 12:35:00,75.2,75.27,75.18,75.26,23671.0,63.8883,63.9478,63.8713,63.9393,23671.0
2017-02-06 12:40:00,75.26,75.27,75.23,75.23,8636.0,63.9393,63.9478,63.9138,63.9138,8636.0
2017-02-06 12:45:00,75.22,75.25,75.21,75.24,3575.0,63.9053,63.9308,63.8968,63.9223,3575.0
2017-02-06 12:50:00,75.23,75.27,75.22,75.26,4666.0,63.9138,63.9478,63.9053,63.9393,4666.0
2017-02-06 12:55:00,75.26,75.27,75.23,75.24,5223.0,63.9393,63.9478,63.9138,63.9223,5223.0
2017-02-06 13:00:00,75.23,75.24,75.18,75.18,5642.0,63.9138,63.9223,63.8713,63.8713,5642.0
2017-02-06 13:05:00,75.16,75.2,75.15,75.2,1500.0,63.8543,63.8883,63.8458,63.8883,1500.0
2017-02-06 13:10:00,75.2,75.21,75.14,75.15,4322.0,63.8883,63.8968,63.8373,63.8458,4322.0
2017-02-06 13:15:00,75.14,75.16,75.1,75.12,4510.0,63.8373,63.8543,63.8033,63.8203,4510.0
2017-02-06 13:20:00,75.12,75.12,75.07,75.07,3338.0,63.8203,63.8203,63.7778,63.7778,3338.0
2017-02-06 13:25:00,75.07,75.09,75.04,75.06,2632.0,63.7778,63.7948,63.7524,63.7694,2632.0
2017-02-06 13:30:00,75.05,75.07,75.03,75.04,4200.0,63.7609,63.7778,63.7439,63.7524,4200.0
2017-02-06 13:35:00,75.04,75.07,75.0,75.0,8861.0,63.7524,63.7778,63.7184,63.7184,8861.0
2017-02-06 13:40:00,75.0,75.02,74.99,75.01,5246.0,63.7184,63.7354,63.7099,63.7269,5246.0
2017-02-06 13:45:00,75.02,75.02,74.98,75.01,6244.0,63.7354,63.7354,63.7014,63.7269,6244.0
2017-02-06 13:50:00,75.02,75.07,75.01,75.06,19359.0,63.7354,63.7778,63.7269,63.7694,19359.0
2017-02-06 13:55:00,75.06,75.07,75.01,75.01,8229.0,63.7694,63.7778,63.7269,63.7269,8229.0
2017-02-06 14:00:00,75.01,75.03,74.98,75.0,9657.0,63.7269,63.7439,63.7014,63.7184,9657.0
2017-02-06 14:05:00,75.0,75.02,74.94,74.98,8922.0,63.7184,63.7354,63.6674,63.7014,8922.0
2017-02-06 14:10:00,74.98,75.01,74.97,75.0,15037.0,63.7014,63.7269,63.6929,63.7184,15037.0
2017-02-06 14:15:00,75.01,75.02,74.97,74.98,15242.0,63.7269,63.7354,63.6929,63.7014,15242.0
2017-02-06 14:20:00,74.98,75.03,74.96,75.02,9251.0,63.7014,63.7439,63.6844,63.7354,9251.0
2017-02-06 14:25:00,75.03,75.04,74.98,74.98,44882.0,63.7439,63.7524,63.7014,63.7014,44882.0
2017-02-06 14:30:00,74.97,75.04,74.96,75.02,11531.0,63.6929,63.7524,63.6844,63.7354,11531.0
2017-02-06 14:35:00,75.02,75.02,75.0,75.01,11423.0,63.7354,63.7354,63.7184,63.7269,11423.0
2017-02-06 14:40:00,75.0,75.02,75.0,75.0,9149.0,63.7184,63.7354,63.7184,63.7184,9149.0
2017-02-06 14:45:00,75.0,75.04,75.0,75.03,9586.0,63.7184,63.7524,63.7184,63.7439,9586.0
2017-02-06 14:50:00,75.03,75.06,75.02,75.04,8747.0,63.7439,63.7694,63.7354,63.7524,8747.0
2017-02-06 14:55:00,75.05,75.1,75.04,75.08,12701.0,63.7609,63.8033,63.7524,63.7863,12701.0
2017-02-06 15:00:00,75.07,75.07,75.05,75.06,7033.0,63.7778,63.7778,63.7609,63.7694,7033.0
2017-02-06 15:05:00,75.06,75.15,75.05,75.15,81184.0,63.7694,63.8458,63.7609,63.8458,81184.0
2017-02-06 15:10:00,75.15,75.21,75.15,75.2,148939.0,63.8458,63.8968,63.8458,63.8883,148939.0
2017-02-06 15:15:00,75.2,75.24,75.18,75.23,12201.0,63.8883,63.9223,63.8713,63.9138,12201.0
2017-02-06 15:20:00,75.23,75.23,75.19,75.21,17517.0,63.9138,63.9138,63.8798,63.8968,17517.0
2017-02-06 15:25:00,75.21,75.24,75.21,75.22,12413.0,63.8968,63.9223,63.8968,63.9053,12413.0
2017-02-06 15:30:00,75.24,75.27,75.21,75.27,15551.0,63.9223,63.9478,63.8968,63.9478,15551.0
2017-02-06 15:35:00,75.27,75.39,75.26,75.38,37806.0,63.9478,64.0497,63.9393,64.0412,37806.0
2017-02-06 15:40:00,75.38,75.41,75.35,75.37,25793.0,64.0412,64.0667,64.0157,64.0327,25793.0
2017-02-06 15:45:00,75.37,75.38,75.35,75.38,27352.0,64.0327,64.0412,64.0157,64.0412,27352.0
2017-02-06 15:50:00,75.38,75.47,75.38,75.47,43051.0,64.0412,64.1177,64.0412,64.1177,43051.0
2017-02-06 15:55:00,75.46,75.57,75.41,75.53,160160.0,64.1092,64.2026,64.0667,64.1687,160160.0
2017-02-07 09:30:00,75.69,75.89,75.39,75.74,43919.0,64.3046,64.4745,64.0497,64.3471,43919.0
2017-02-07 09:35:00,75.69,75.98,75.64,75.96,33353.0,64.3046,64.551,64.2621,64.534,33353.0
2017-02-07 09:40:00,75.95,76.09,75.86,76.09,31923.0,64.5255,64.6444,64.449,64.6444,31923.0
2017-02-07 09:45:00,76.07,76.29,76.06,76.16,23679.0,64.6274,64.8143,64.6189,64.7039,23679.0
2017-02-07 09:50:00,76.22,76.28,76.1,76.28,27829.0,64.7549,64.8058,64.6529,64.8058,27829.0
2017-02-07 09:55:00,76.27,76.36,76.2,76.36,22287.0,64.7973,64.8738,64.7379,64.8738,22287.0
2017-02-07 10:00:00,76.36,76.4,76.22,76.26,34262.0,64.8738,64.9078,64.7549,64.7888,34262.0
2017-02-07 10:05:00,76.25,76.36,76.25,76.34,17934.0,64.7803,64.8738,64.7803,64.8568,17934.0
2017-02-07 10:10:00,76.32,76.34,76.28,76.32,16810.0,64.8398,64.8568,64.8058,64.8398,16810.0
2017-02-07 10:15:00,76.32,76.38,76.28,76.29,11500.0,64.8398,64.8908,64.8058,64.8143,11500.0
2017-02-07 10:20:00,76.29,76.32,76.23,76.24,22834.0,64.8143,64.8398,64.7634,64.7719,22834.0
2017-02-07 10:25:00,76.23,76.24,76.16,76.17,13409.0,64.7634,64.7719,64.7039,64.7124,13409.0
2017-02-07 10:30:00,76.18,76.22,76.14,76.14,14097.0,64.7209,64.7549,64.6869,64.6869,14097.0
2017-02-07 10:35:00,76.16,76.18,76.12,76.15,21859.0,64.7039,64.7209,64.6699,64.6954,21859.0
2017-02-07 10:40:00,76.15,76.17,76.11,76.16,12861.0,64.6954,64.7124,64.6614,64.7039,12861.0
2017-02-07 10:45:00,76.16,76.2,76.15,76.18,14054.0,64.7039,64.7379,64.6954,64.7209,14054.0
2017-02-07 10:50:00,76.18,76.32,76.17,76.32,23089.0,64.7209,64.8398,64.7124,64.8398,23089.0
2017-02-07 10:55:00,76.32,76.33,76.27,76.3,12369.0,64.8398,64.8483,64.7973,64.8228,12369.0
2017-02-07 11:00:00,76.3,76.37,76.26,76.36,28320.0,64.8228,64.8823,64.7888,64.8738,28320.0
2017-02-07 11:05:00,76.35,76.39,76.29,76.36,15359.0,64.8653,64.8993,64.8143,64.8738,15359.0
2017-02-07 11:10:00,76.37,76.4,76.3,76.33,20544.0,64.8823,64.9078,64.8228,64.8483,20544.0
2017-02-07 11:15:00,76.32,76.41,76.31,76.33,24736.0,64.8398,64.9163,64.8313,64.8483,24736.0
2017-02-07 11:20:00,76.32,76.34,76.25,76.26,22374.0,64.8398,64.8568,64.7803,64.7888,22374.0
2017-02-07 11:25:00,76.25,76.25,76.18,76.23,18303.0,64.7803,64.7803,64.7209,64.7634,18303.0
2017-02-07 11:30:00,76.23,76.29,76.21,76.23,22295.0,64.7634,64.8143,64.7464,64.7634,22295.0
2017-02-07 11:35:00,76.23,76.32,76.18,76.3,16226.0,64.7634,64.8398,64.7209,64.8228,16226.0
2017-02-07 11:40:00,76.29,76.33,76.24,76.27,11020.0,64.8143,64.8483,64.7719,64.7973,11020.0
2017-02-07 11:45:00,76.28,76.34,76.28,76.33,14003.0,64.8058,64.8568,64.8058,64.8483,14003.0
2017-02-07 11:50:00,76.33,76.41,76.33,76.4,5423.0,64.8483,64.9163,64.8483,64.9078,5423.0
2017-02-07 11:55:00,76.41,76.44,76.4,76.42,7022.0,64.9163,64.9418,64.9078,64.9248,7022.0
2017-02-07 12:00:00,76.41,76.48,76.39,76.46,10495.0,64.9163,64.9758,64.8993,64.9588,10495.0
2017-02-07 12:05:00,76.46,76.47,76.35,76.37,7434.0,64.9588,64.9673,64.8653,64.8823,7434.0
2017-02-07 12:10:00,76.37,76.43,76.37,76.4,8058.0,64.8823,64.9333,64.8823,64.9078,8058.0
2017-02-07 12:15:00,76.39,76.39,76.26,76.29,16862.0,64.8993,64.8993,64.7888,64.8143,16862.0
2017-02-07 12:20:00,76.3,76.33,76.23,76.28,7626.0,64.8228,64.8483,64.7634,64.8058,7626.0
2017-02-07 12:25:00,76.28,76.3,76.2,76.22,6996.0,64.8058,64.8228,64.7379,64.7549,6996.0
2017-02-07 12:30:00,76.21,76.24,76.15,76.16,13806.0,64.7464,64.7719,64.6954,64.7039,13806.0
2017-02-07 12:35:00,76.17,76.17,76.11,76.15,7503.0,64.7124,64.7124,64.6614,64.6954,7503.0
2017-02-07 12:40:00,76.14,76.14,76.03,76.06,10291.0,64.6869,64.6869,64.5934,64.6189,10291.0
2017-02-07 12:45:00,76.05,76.09,76.04,76.04,31098.0,64.6104,64.6444,64.6019,64.6019,31098.0
2017-02-07 12:50:00,76.02,76.05,75.98,76.05,16721.0,64.5849,64.6104,64.551,64.6104,16721.0
2017-02-07 12:55:00,76.05,76.05,75.99,76.01,7439.0,64.6104,64.6104,64.5595,64.5765,7439.0
2017-02-07 13:00:00,76.01,76.08,76.01,76.01,15396.0,64.5765,64.6359,64.5765,64.5765,15396.0
2017-02-07 13:05:00,76.01,76.02,75.95,75.99,14446.0,64.5765,64.5849,64.5255,64.5595,14446.0
2017-02-07 13:10:00,76.0,76.13,75.99,76.09,20128.0,64.568,64.6784,64.5595,64.6444,20128.0
2017-02-07 13:15:00,76.08,76.13,76.08,76.11,5959.0,64.6359,64.6784,64.6359,64.6614,5959.0
2017-02-07 13:20:00,76.12,76.14,76.08,76.12,12447.0,64.6699,64.6869,64.6359,64.6699,12447.0
2017-02-07 13:25:00,76.12,76.18,76.11,76.18,10304.0,64.6699,64.7209,64.6614,64.7209,10304.0
2017-02-07 13:30:00,76.19,76.23,76.17,76.21,18027.0,64.7294,64.7634,64.7124,64.7464,18027.0
2017-02-07 13:35:00,76.2,76.25,76.19,76.25,6207.0,64.7379,64.7803,64.7294,64.7803,6207.0
2017-02-07 13:40:00,76.25,76.27,76.25,76.26,7546.0,64.7803,64.7973,64.7803,64.7888,7546.0
2017-02-07 13:45:00,76.26,76.36,76.25,76.33,13672.0,64.7888,64.8738,64.7803,64.8483,13672.0
2017-02-07 13:50:00,76.33,76.43,76.33,76.33,10232.0,64.8483,64.9333,64.8483,64.8483,10232.0
2017-02-07 13:55:00,76.34,76.42,76.34,76.36,6805.0,64.8568,64.9248,64.8568,64.8738,6805.0
2017-02-07 14:00:00,76.36,76.41,76.36,76.38,7843.0,64.8738,64.9163,64.8738,64.8908,7843.0
2017-02-07 14:05:00,76.38,76.43,76.36,76.42,53477.0,64.8908,64.9333,64.8738,64.9248,53477.0
2017-02-07 14:10:00,76.42,76.51,76.42,76.51,24088.0,64.9248,65.0012,64.9248,65.0012,24088.0
2017-02-07 14:15:00,76.5,76.52,76.49,76.51,19166.0,64.9927,65.0097,64.9842,65.0012,19166.0
2017-02-07 14:20:00,76.5,76.53,76.49,76.51,15722.0,64.9927,65.0182,64.9842,65.0012,15722.0
2017-02-07 14:25:00,76.52,76.54,76.51,76.52,8461.0,65.0097,65.0267,65.0012,65.0097,8461.0
2017-02-07 14:30:00,76.51,76.57,76.5,76.54,8872.0,65.0012,65.0522,64.9927,65.0267,8872.0
2017-02-07 14:35:00,76.54,76.56,76.49,76.52,17772.0,65.0267,65.0437,64.9842,65.0097,17772.0
2017-02-07 14:40:00,76.51,76.52,76.48,76.5,19689.0,65.0012,65.0097,64.9758,64.9927,19689.0
2017-02-07 14:45:00,76.5,76.55,76.48,76.53,22855.0,64.9927,65.0352,64.9758,65.0182,22855.0
2017-02-07 14:50:00,76.53,76.56,76.52,76.52,13901.0,65.0182,65.0437,65.0097,65.0097,13901.0
2017-02-07 14:55:00,76.53,76.53,76.45,76.46,15151.0,65.0182,65.0182,64.9503,64.9588,15151.0
2017-02-07 15:00:00,76.46,76.54,76.46,76.52,10710.0,64.9588,65.0267,64.9588,65.0097,10710.0
2017-02-07 15:05:00,76.52,76.58,76.52,76.52,9313.0,65.0097,65.0607,65.0097,65.0097,9313.0
2017-02-07 15:10:00,76.53,76.58,76.52,76.56,24743.0,65.0182,65.0607,65.0097,65.0437,24743.0
2017-02-07 15:15:00,76.57,76.57,76.45,76.46,29550.0,65.0522,65.0522,64.9503,64.9588,29550.0
2017-02-07 15:20:00,76.45,76.51,76.45,76.46,28740.0,64.9503,65.0012,64.9503,64.9588,28740.0
2017-02-07 15:25:00,76.46,76.51,76.43,76.49,24514.0,64.9588,65.0012,64.9333,64.9842,24514.0
2017-02-07 15:30:00,76.47,76.5,76.35,76.35,42912.0,64.9673,64.9927,64.8653,64.8653,42912.0
2017-02-07 15:35:00,76.35,76.4,76.29,76.4,41745.0,64.8653,64.9078,64.8143,64.9078,41745.0
2017-02-07 15:40:00,76.41,76.42,76.37,76.37,37860.0,64.9163,64.9248,64.8823,64.8823,37860.0
2017-02-07 15:45:00,76.37,76.4,76.29,76.3,66321.0,64.8823,64.9078,64.8143,64.8228,66321.0
2017-02-07 15:50:00,76.3,76.31,76.25,76.26,87970.0,64.8228,64.8313,64.7803,64.7888,87970.0
2017-02-07 15:55:00,76.25,76.33,76.25,76.31,117583.0,64.7803,64.8483,64.7803,64.8313,117583.0
2017-02-08 09:30:00,77.0,77.61,76.78,77.27,121417.0,65.4175,65.9358,65.2306,65.6469,121417.0
2017-02-08 09:35:00,77.31,77.37,77.16,77.34,98839.0,65.6809,65.7319,65.5535,65.7064,98839.0
2017-02-08 09:40:00,77.31,77.56,77.03,77.14,41360.0,65.6809,65.8933,65.443,65.5365,41360.0
2017-02-08 09:45:00,77.12,77.13,76.92,76.98,71261.0,65.5195,65.528,65.3496,65.4005,71261.0
2017-02-08 09:50:00,77.0,77.19,76.97,77.16,68755.0,65.4175,65.579,65.392,65.5535,68755.0
2017-02-08 09:55:00,77.18,77.18,76.92,76.94,33792.0,65.5705,65.5705,65.3496,65.3666,33792.0
2017-02-08 10:00:00,76.95,77.18,76.93,77.18,26676.0,65.3751,65.5705,65.3581,65.5705,26676.0
2017-02-08 10:05:00,77.19,77.27,77.1,77.18,41577.0,65.579,65.6469,65.5025,65.5705,41577.0
2017-02-08 10:10:00,77.17,77.32,77.14,77.28,33699.0,65.562,65.6894,65.5365,65.6554,33699.0
2017-02-08 10:15:00,77.27,77.3,77.21,77.27,22579.0,65.6469,65.6724,65.5959,65.6469,22579.0
2017-02-08 10:20:00,77.28,77.29,77.2,77.21,17663.0,65.6554,65.6639,65.5874,65.5959,17663.0
2017-02-08 10:25:00,77.2,77.24,77.12,77.16,19287.0,65.5874,65.6214,65.5195,65.5535,19287.0
2017-02-08 10:30:00,77.18,77.23,77.13,77.14,21150.0,65.5705,65.6129,65.528,65.5365,21150.0
2017-02-08 10:35:00,77.12,77.27,77.1,77.25,23057.0,65.5195,65.6469,65.5025,65.6299,23057.0
2017-02-08 10:40:00,77.28,77.53,77.2,77.49,21898.0,65.6554,65.8678,65.5874,65.8338,21898.0
2017-02-08 10:45:00,77.48,77.54,77.45,77.48,21148.0,65.8253,65.8763,65.7998,65.8253,21148.0
2017-02-08 10:50:00,77.47,77.5,77.37,77.5,17241.0,65.8168,65.8423,65.7319,65.8423,17241.0
2017-02-08 10:55:00,77.48,77.48,77.38,77.4,15520.0,65.8253,65.8253,65.7404,65.7574,15520.0
2017-02-08 11:00:00,77.42,77.52,77.36,77.52,12951.0,65.7744,65.8593,65.7234,65.8593,12951.0
2017-02-08 11:05:00,77.51,77.51,77.44,77.45,28574.0,65.8508,65.8508,65.7913,65.7998,28574.0
2017-02-08 11:10:00,77.47,77.56,77.47,77.53,20193.0,65.8168,65.8933,65.8168,65.8678,20193.0
2017-02-08 11:15:00,77.54,77.58,77.53,77.56,25538.0,65.8763,65.9103,65.8678,65.8933,25538.0
2017-02-08 11:20:00,77.58,77.67,77.57,77.6,17613.0,65.9103,65.9868,65.9018,65.9273,17613.0
2017-02-08 11:25:00,77.6,77.7,77.6,77.65,18878.0,65.9273,66.0122,65.9273,65.9698,18878.0
2017-02-08 11:30:00,77.65,77.65,77.54,77.57,18956.0,65.9698,65.9698,65.8763,65.9018,18956.0
2017-02-08 11:35:00,77.57,77.57,77.51,77.53,18694.0,65.9018,65.9018,65.8508,65.8678,18694.0
2017-02-08 11:40:00,77.53,77.58,77.53,77.55,28160.0,65.8678,65.9103,65.8678,65.8848,28160.0
2017-02-08 11:45:00,77.55,77.57,77.53,77.55,32024.0,65.8848,65.9018,65.8678,65.8848,32024.0
2017-02-08 11:50:00,77.54,77.58,77.54,77.55,15650.0,65.8763,65.9103,65.8763,65.8848,15650.0
2017-02-08 11:55:00,77.55,77.61,77.53,77.53,21285.0,65.8848,65.9358,65.8678,65.8678,21285.0
2017-02-08 12:00:00,77.53,77.64,77.51,77.63,19408.0,65.8678,65.9613,65.8508,65.9528,19408.0
2017-02-08 12:05:00,77.63,77.63,77.57,77.62,20149.0,65.9528,65.9528,65.9018,65.9443,20149.0
2017-02-08 12:10:00,77.62,77.69,77.61,77.69,22926.0,65.9443,66.0037,65.9358,66.0037,22926.0
2017-02-08 12:15:00,77.67,77.74,77.66,77.73,31317.0,65.9868,66.0462,65.9783,66.0377,31317.0
2017-02-08 12:20:00,77.73,77.75,77.69,77.73,29723.0,66.0377,66.0547,66.0037,66.0377,29723.0
2017-02-08 12:25:00,77.73,77.75,77.7,77.74,11398.0,66.0377,66.0547,66.0122,66.0462,11398.0
2017-02-08 12:30:00,77.73,77.74,77.66,77.67,44699.0,66.0377,66.0462,65.9783,65.9868,44699.0
2017-02-08 12:35:00,77.67,77.69,77.53,77.54,26979.0,65.9868,66.0037,65.8678,65.8763,26979.0
2017-02-08 12:40:00,77.54,77.54,77.5,77.5,13654.0,65.8763,65.8763,65.8423,65.8423,13654.0
2017-02-08 12:45:00,77.5,77.5,77.39,77.41,24075.0,65.8423,65.8423,65.7489,65.7659,24075.0
2017-02-08 12:50:00,77.42,77.44,77.39,77.4,15293.0,65.7744,65.7913,65.7489,65.7574,15293.0
2017-02-08 12:55:00,77.4,77.44,77.39,77.4,16677.0,65.7574,65.7913,65.7489,65.7574,16677.0
2017-02-08 13:00:00,77.43,77.5,77.42,77.5,14892.0,65.7829,65.8423,65.7744,65.8423,14892.0
2017-02-08 13:05:00,77.5,77.5,77.44,77.45,24005.0,65.8423,65.8423,65.7913,65.7998,24005.0
2017-02-08 13:10:00,77.45,77.5,77.41,77.45,26563.0,65.7998,65.8423,65.7659,65.7998,26563.0
2017-02-08 13:15:00,77.45,77.52,77.45,77.52,15243.0,65.7998,65.8593,65.7998,65.8593,15243.0
2017-02-08 13:20:00,77.52,77.52,77.46,77.46,11646.0,65.8593,65.8593,65.8083,65.8083,11646.0
2017-02-08 13:25:00,77.47,77.49,77.45,77.47,14131.0,65.8168,65.8338,65.7998,65.8168,14131.0
2017-02-08 13:30:00,77.48,77.5,77.46,77.49,19316.0,65.8253,65.8423,65.8083,65.8338,19316.0
2017-02-08 13:35:00,77.49,77.5,77.44,77.47,13333.0,65.8338,65.8423,65.7913,65.8168,13333.0
2017-02-08 13:40:00,77.46,77.47,77.42,77.43,25877.0,65.8083,65.8168,65.7744,65.7829,25877.0
2017-02-08 13:45:00,77.43,77.52,77.42,77.5,26833.0,65.7829,65.8593,65.7744,65.8423,26833.0
2017-02-08 13:50:00,77.49,77.49,77.4,77.43,52596.0,65.8338,65.8338,65.7574,65.7829,52596.0
2017-02-08 13:55:00,77.43,77.46,77.43,77.46,27081.0,65.7829,65.8083,65.7829,65.8083,27081.0
2017-02-08 14:00:00,77.46,77.54,77.44,77.5,33054.0,65.8083,65.8763,65.7913,65.8423,33054.0
2017-02-08 14:05:00,77.5,77.51,77.41,77.42,18563.0,65.8423,65.8508,65.7659,65.7744,18563.0
2017-02-08 14:10:00,77.42,77.47,77.39,77.46,27809.0,65.7744,65.8168,65.7489,65.8083,27809.0
2017-02-08 14:15:00,77.47,77.52,77.46,77.48,36885.0,65.8168,65.8593,65.8083,65.8253,36885.0
2017-02-08 14:20:00,77.48,77.51,77.45,77.46,22353.0,65.8253,65.8508,65.7998,65.8083,22353.0
2017-02-08 14:25:00,77.44,77.45,77.39,77.4,20818.0,65.7913,65.7998,65.7489,65.7574,20818.0
2017-02-08 14:30:00,77.39,77.42,77.37,77.4,69501.0,65.7489,65.7744,65.7319,65.7574,69501.0
2017-02-08 14:35:00,77.4,77.46,77.4,77.44,27069.0,65.7574,65.8083,65.7574,65.7913,27069.0
2017-02-08 14:40:00,77.45,77.48,77.42,77.42,42199.0,65.7998,65.8253,65.7744,65.7744,42199.0
2017-02-08 14:45:00,77.41,77.46,77.4,77.42,35552.0,65.7659,65.8083,65.7574,65.7744,35552.0
2017-02-08 14:50:00,77.42,77.46,77.41,77.46,34993.0,65.7744,65.8083,65.7659,65.8083,34993.0
2017-02-08 14:55:00,77.47,77.47,77.42,77.43,40510.0,65.8168,65.8168,65.7744,65.7829,40510.0
2017-02-08 15:00:00,77.41,77.47,77.38,77.47,35845.0,65.7659,65.8168,65.7404,65.8168,35845.0
2017-02-08 15:05:00,77.45,77.46,77.38,77.4,26347.0,65.7998,65.8083,65.7404,65.7574,26347.0
2017-02-08 15:10:00,77.4,77.43,77.36,77.36,28025.0,65.7574,65.7829,65.7234,65.7234,28025.0
2017-02-08 15:15:00,77.35,77.4,77.3,77.33,63939.0,65.7149,65.7574,65.6724,65.6979,63939.0
2017-02-08 15:20:00,77.33,77.41,77.3,77.33,37228.0,65.6979,65.7659,65.6724,65.6979,37228.0
2017-02-08 15:25:00,77.33,77.35,77.3,77.34,28657.0,65.6979,65.7149,65.6724,65.7064,28657.0
2017-02-08 15:30:00,77.35,77.38,77.3,77.38,88202.0,65.7149,65.7404,65.6724,65.7404,88202.0
2017-02-08 15:35:00,77.37,77.43,77.36,77.38,80977.0,65.7319,65.7829,65.7234,65.7404,80977.0
2017-02-08 15:40:00,77.38,77.44,77.32,77.37,67687.0,65.7404,65.7913,65.6894,65.7319,67687.0
2017-02-08 15:45:00,77.38,77.4,77.32,77.33,84736.0,65.7404,65.7574,65.6894,65.6979,84736.0
2017-02-08 15:50:00,77.34,77.42,77.33,77.42,116444.0,65.7064,65.7744,65.6979,65.7744,116444.0
2017-02-08 15:55:00,77.41,77.53,77.4,77.48,277206.0,65.7659,65.8678,65.7574,65.8253,277206.0
2017-02-09 09:30:00,77.77,77.77,77.05,77.34,63072.0,66.0717,66.0717,65.46,65.7064,63072.0
2017-02-09 09:35:00,77.34,77.4,77.03,77.13,35087.0,65.7064,65.7574,65.443,65.528,35087.0
2017-02-09 09:40:00,77.14,77.29,77.1,77.28,41159.0,65.5365,65.6639,65.5025,65.6554,41159.0
2017-02-09 09:45:00,77.22,77.22,77.04,77.1,34190.0,65.6044,65.6044,65.4515,65.5025,34190.0
2017-02-09 09:50:00,77.08,77.14,77.04,77.09,20107.0,65.4855,65.5365,65.4515,65.494,20107.0
2017-02-09 09:55:00,77.1,77.12,77.05,77.08,16811.0,65.5025,65.5195,65.46,65.4855,16811.0
2017-02-09 10:00:00,77.08,77.26,77.03,77.17,19990.0,65.4855,65.6384,65.443,65.562,19990.0
2017-02-09 10:05:00,77.18,77.18,77.08,77.08,6300.0,65.5705,65.5705,65.4855,65.4855,6300.0
2017-02-09 10:10:00,77.09,77.1,77.02,77.03,11658.0,65.494,65.5025,65.4345,65.443,11658.0
2017-02-09 10:15:00,77.04,77.11,77.0,77.06,8970.0,65.4515,65.511,65.4175,65.4685,8970.0
2017-02-09 10:20:00,77.05,77.12,77.02,77.12,9571.0,65.46,65.5195,65.4345,65.5195,9571.0
2017-02-09 10:25:00,77.08,77.11,77.0,77.05,21213.0,65.4855,65.511,65.4175,65.46,21213.0
2017-02-09 10:30:00,77.05,77.09,76.96,76.99,57875.0,65.46,65.494,65.3835,65.409,57875.0
2017-02-09 10:35:00,76.98,76.99,76.86,76.86,15422.0,65.4005,65.409,65.2986,65.2986,15422.0
2017-02-09 10:40:00,76.86,76.87,76.82,76.84,12100.0,65.2986,65.3071,65.2646,65.2816,12100.0
2017-02-09 10:45:00,76.82,76.88,76.79,76.8,8269.0,65.2646,65.3156,65.2391,65.2476,8269.0
2017-02-09 10:50:00,76.78,76.8,76.73,76.79,14127.0,65.2306,65.2476,65.1881,65.2391,14127.0
2017-02-09 10:55:00,76.81,76.84,76.76,76.83,12036.0,65.2561,65.2816,65.2136,65.2731,12036.0
2017-02-09 11:00:00,76.83,76.83,76.73,76.8,16372.0,65.2731,65.2731,65.1881,65.2476,16372.0
2017-02-09 11:05:00,76.81,76.84,76.78,76.8,11651.0,65.2561,65.2816,65.2306,65.2476,11651.0
2017-02-09 11:10:00,76.8,76.9,76.79,76.85,14498.0,65.2476,65.3326,65.2391,65.2901,14498.0
2017-02-09 11:15:00,76.86,76.94,76.85,76.94,20404.0,65.2986,65.3666,65.2901,65.3666,20404.0
2017-02-09 11:20:00,76.95,77.03,76.93,77.0,13904.0,65.3751,65.443,65.3581,65.4175,13904.0
2017-02-09 11:25:00,76.99,77.09,76.99,77.04,11319.0,65.409,65.494,65.409,65.4515,11319.0
2017-02-09 11:30:00,77.07,77.08,77.01,77.05,14875.0,65.477,65.4855,65.426,65.46,14875.0
2017-02-09 11:35:00,77.05,77.06,77.03,77.06,13033.0,65.46,65.4685,65.443,65.4685,13033.0
2017-02-09 11:40:00,77.05,77.09,77.04,77.09,14236.0,65.46,65.494,65.4515,65.494,14236.0
2017-02-09 11:45:00,77.08,77.09,77.06,77.08,15541.0,65.4855,65.494,65.4685,65.4855,15541.0
2017-02-09 11:50:00,77.07,77.08,77.03,77.07,11285.0,65.477,65.4855,65.443,65.477,11285.0
2017-02-09 11:55:00,77.04,77.06,77.02,77.03,7160.0,65.4515,65.4685,65.4345,65.443,7160.0
2017-02-09 12:00:00,77.03,77.04,76.99,77.0,8164.0,65.443,65.4515,65.409,65.4175,8164.0
2017-02-09 12:05:00,77.0,77.0,76.97,77.0,10150.0,65.4175,65.4175,65.392,65.4175,10150.0
2017-02-09 12:10:00,77.02,77.05,77.01,77.05,10137.0,65.4345,65.46,65.426,65.46,10137.0
2017-02-09 12:15:00,77.05,77.07,76.98,76.98,13898.0,65.46,65.477,65.4005,65.4005,13898.0
2017-02-09 12:20:00,76.98,76.99,76.91,76.91,16342.0,65.4005,65.409,65.3411,65.3411,16342.0
2017-02-09 12:25:00,76.92,76.94,76.9,76.9,8338.0,65.3496,65.3666,65.3326,65.3326,8338.0
2017-02-09 12:30:00,76.92,76.96,76.89,76.9,36875.0,65.3496,65.3835,65.3241,65.3326,36875.0
2017-02-09 12:35:00,76.89,76.92,76.88,76.92,9593.0,65.3241,65.3496,65.3156,65.3496,9593.0
2017-02-09 12:40:00,76.92,76.93,76.81,76.81,9712.0,65.3496,65.3581,65.2561,65.2561,9712.0
2017-02-09 12:45:00,76.81,76.83,76.64,76.64,18493.0,65.2561,65.2731,65.1117,65.1117,18493.0
2017-02-09 12:50:00,76.62,76.74,76.61,76.74,28581.0,65.0947,65.1966,65.0862,65.1966,28581.0
2017-02-09 12:55:00,76.75,76.84,76.71,76.84,11062.0,65.2051,65.2816,65.1712,65.2816,11062.0
2017-02-09 13:00:00,76.82,76.82,76.76,76.79,11283.0,65.2646,65.2646,65.2136,65.2391,11283.0
2017-02-09 13:05:00,76.78,76.84,76.77,76.84,9493.0,65.2306,65.2816,65.2221,65.2816,9493.0
2017-02-09 13:10:00,76.84,76.84,76.81,76.83,10905.0,65.2816,65.2816,65.2561,65.2731,10905.0
2017-02-09 13:15:00,76.83,76.84,76.78,76.79,9463.0,65.2731,65.2816,65.2306,65.2391,9463.0
2017-02-09 13:20:00,76.78,76.82,76.77,76.81,8798.0,65.2306,65.2646,65.2221,65.2561,8798.0
2017-02-09 13:25:00,76.82,76.82,76.78,76.78,5164.0,65.2646,65.2646,65.2306,65.2306,5164.0
2017-02-09 13:30:00,76.8,76.8,76.72,76.72,10849.0,65.2476,65.2476,65.1797,65.1797,10849.0
2017-02-09 13:35:00,76.73,76.76,76.71,76.73,8540.0,65.1881,65.2136,65.1712,65.1881,8540.0
2017-02-09 13:40:00,76.72,76.75,76.69,76.75,13388.0,65.1797,65.2051,65.1542,65.2051,13388.0
2017-02-09 13:45:00,76.74,76.76,76.7,76.72,8986.0,65.1966,65.2136,65.1627,65.1797,8986.0
2017-02-09 13:50:00,76.75,76.81,76.75,76.79,10961.0,65.2051,65.2561,65.2051,65.2391,10961.0
2017-02-09 13:55:00,76.79,76.81,76.78,76.8,6260.0,65.2391,65.2561,65.2306,65.2476,6260.0
2017-02-09 14:00:00,76.8,76.8,76.74,76.75,12851.0,65.2476,65.2476,65.1966,65.2051,12851.0
2017-02-09 14:05:00,76.75,76.76,76.72,76.74,17853.0,65.2051,65.2136,65.1797,65.1966,17853.0
2017-02-09 14:10:00,76.75,76.77,76.71,76.75,15052.0,65.2051,65.2221,65.1712,65.2051,15052.0
2017-02-09 14:15:00,76.77,76.8,76.75,76.77,12822.0,65.2221,65.2476,65.2051,65.2221,12822.0
2017-02-09 14:20:00,76.77,76.78,76.72,76.72,14244.0,65.2221,65.2306,65.1797,65.1797,14244.0
2017-02-09 14:25:00,76.72,76.74,76.7,76.72,21456.0,65.1797,65.1966,65.1627,65.1797,21456.0
2017-02-09 14:30:00,76.72,76.75,76.71,76.71,5825.0,65.1797,65.2051,65.1712,65.1712,5825.0
2017-02-09 14:35:00,76.71,76.79,76.71,76.78,14284.0,65.1712,65.2391,65.1712,65.2306,14284.0
2017-02-09 14:40:00,76.8,76.8,76.74,76.78,13611.0,65.2476,65.2476,65.1966,65.2306,13611.0
2017-02-09 14:45:00,76.79,76.82,76.75,76.8,22594.0,65.2391,65.2646,65.2051,65.2476,22594.0
2017-02-09 14:50:00,76.79,76.8,76.74,76.8,17428.0,65.2391,65.2476,65.1966,65.2476,17428.0
2017-02-09 14:55:00,76.79,76.87,76.79,76.86,17030.0,65.2391,65.3071,65.2391,65.2986,17030.0
2017-02-09 15:00:00,76.87,76.92,76.86,76.92,17267.0,65.3071,65.3496,65.2986,65.3496,17267.0
2017-02-09 15:05:00,76.92,76.96,76.91,76.95,16624.0,65.3496,65.3835,65.3411,65.3751,16624.0
2017-02-09 15:10:00,76.95,76.97,76.9,76.91,16221.0,65.3751,65.392,65.3326,65.3411,16221.0
2017-02-09 15:15:00,76.91,76.97,76.9,76.93,24011.0,65.3411,65.392,65.3326,65.3581,24011.0
2017-02-09 15:20:00,76.92,77.03,76.92,77.03,103372.0,65.3496,65.443,65.3496,65.443,103372.0
2017-02-09 15:25:00,77.02,77.03,76.96,76.98,55012.0,65.4345,65.443,65.3835,65.4005,55012.0
2017-02-09 15:30:00,76.98,76.99,76.83,76.84,38055.0,65.4005,65.409,65.2731,65.2816,38055.0
2017-02-09 15:35:00,76.84,76.84,76.77,76.8,38015.0,65.2816,65.2816,65.2221,65.2476,38015.0
2017-02-09 15:40:00,76.79,76.79,76.65,76.67,45151.0,65.2391,65.2391,65.1202,65.1372,45151.0
2017-02-09 15:45:00,76.67,76.69,76.57,76.58,63170.0,65.1372,65.1542,65.0522,65.0607,63170.0
2017-02-09 15:50:00,76.58,76.66,76.57,76.66,71267.0,65.0607,65.1287,65.0522,65.1287,71267.0
2017-02-09 15:55:00,76.66,76.66,76.48,76.49,128398.0,65.1287,65.1287,64.9758,64.9842,128398.0
2017-02-10 09:30:00,76.78,76.78,76.35,76.67,45546.0,65.2306,65.2306,64.8653,65.1372,45546.0
2017-02-10 09:35:00,76.67,76.69,76.25,76.28,23954.0,65.1372,65.1542,64.7803,64.8058,23954.0
2017-02-10 09:40:00,76.28,76.32,76.14,76.15,19227.0,64.8058,64.8398,64.6869,64.6954,19227.0
2017-02-10 09:45:00,76.16,76.17,76.04,76.16,19152.0,64.7039,64.7124,64.6019,64.7039,19152.0
2017-02-10 09:50:00,76.14,76.17,75.94,76.0,37251.0,64.6869,64.7124,64.517,64.568,37251.0
2017-02-10 09:55:00,76.01,76.05,75.91,75.93,20788.0,64.5765,64.6104,64.4915,64.5085,20788.0
2017-02-10 10:00:00,75.9,75.91,75.72,75.72,19070.0,64.483,64.4915,64.3301,64.3301,19070.0
2017-02-10 10:05:00,75.72,75.73,75.61,75.61,23543.0,64.3301,64.3386,64.2366,64.2366,23543.0
2017-02-10 10:10:00,75.6,75.8,75.54,75.78,22084.0,64.2281,64.398,64.1771,64.381,22084.0
2017-02-10 10:15:00,75.77,75.86,75.75,75.78,28476.0,64.3726,64.449,64.3556,64.381,28476.0
2017-02-10 10:20:00,75.78,75.79,75.7,75.72,27681.0,64.381,64.3895,64.3131,64.3301,27681.0
2017-02-10 10:25:00,75.72,75.76,75.69,75.71,17963.0,64.3301,64.3641,64.3046,64.3216,17963.0
2017-02-10 10:30:00,75.73,75.94,75.72,75.94,31200.0,64.3386,64.517,64.3301,64.517,31200.0
2017-02-10 10:35:00,75.92,76.0,75.88,75.88,43779.0,64.5,64.568,64.466,64.466,43779.0
2017-02-10 10:40:00,75.89,75.99,75.89,75.99,18613.0,64.4745,64.5595,64.4745,64.5595,18613.0
2017-02-10 10:45:00,75.99,76.23,75.99,76.23,41183.0,64.5595,64.7634,64.5595,64.7634,41183.0
2017-02-10 10:50:00,76.22,76.25,76.1,76.22,41891.0,64.7549,64.7803,64.6529,64.7549,41891.0
2017-02-10 10:55:00,76.18,76.24,76.18,76.21,6699.0,64.7209,64.7719,64.7209,64.7464,6699.0
2017-02-10 11:00:00,76.22,76.22,76.08,76.09,13549.0,64.7549,64.7549,64.6359,64.6444,13549.0
2017-02-10 11:05:00,76.1,76.21,76.1,76.21,9127.0,64.6529,64.7464,64.6529,64.7464,9127.0
2017-02-10 11:10:00,76.23,76.39,76.23,76.38,13808.0,64.7634,64.8993,64.7634,64.8908,13808.0
2017-02-10 11:15:00,76.38,76.42,76.34,76.34,24491.0,64.8908,64.9248,64.8568,64.8568,24491.0
2017-02-10 11:20:00,76.35,76.36,76.29,76.31,12118.0,64.8653,64.8738,64.8143,64.8313,12118.0
2017-02-10 11:25:00,76.3,76.31,76.25,76.31,6500.0,64.8228,64.8313,64.7803,64.8313,6500.0
2017-02-10 11:30:00,76.28,76.3,76.18,76.18,8143.0,64.8058,64.8228,64.7209,64.7209,8143.0
2017-02-10 11:35:00,76.18,76.21,76.15,76.2,8704.0,64.7209,64.7464,64.6954,64.7379,8704.0
2017-02-10 11:40:00,76.19,76.27,76.18,76.27,4565.0,64.7294,64.7973,64.7209,64.7973,4565.0
2017-02-10 11:45:00,76.26,76.31,76.23,76.26,7240.0,64.7888,64.8313,64.7634,64.7888,7240.0
2017-02-10 11:50:00,76.28,76.33,76.25,76.33,4948.0,64.8058,64.8483,64.7803,64.8483,4948.0
2017-02-10 11:55:00,76.34,76.34,76.27,76.31,6063.0,64.8568,64.8568,64.7973,64.8313,6063.0
2017-02-10 12:00:00,76.33,76.35,76.29,76.34,6187.0,64.8483,64.8653,64.8143,64.8568,6187.0
2017-02-10 12:05:00,76.34,76.44,76.32,76.44,7339.0,64.8568,64.9418,64.8398,64.9418,7339.0
2017-02-10 12:10:00,76.44,76.54,76.41,76.49,12968.0,64.9418,65.0267,64.9163,64.9842,12968.0
2017-02-10 12:15:00,76.49,76.5,76.46,76.49,4885.0,64.9842,64.9927,64.9588,64.9842,4885.0
2017-02-10 12:20:00,76.48,76.49,76.46,76.48,5250.0,64.9758,64.9842,64.9588,64.9758,5250.0
2017-02-10 12:25:00,76.5,76.57,76.49,76.57,5239.0,64.9927,65.0522,64.9842,65.0522,5239.0
2017-02-10 12:30:00,76.55,76.61,76.51,76.61,6655.0,65.0352,65.0862,65.0012,65.0862,6655.0
2017-02-10 12:35:00,76.58,76.61,76.56,76.59,8548.0,65.0607,65.0862,65.0437,65.0692,8548.0
2017-02-10 12:40:00,76.6,76.65,76.57,76.62,5188.0,65.0777,65.1202,65.0522,65.0947,5188.0
2017-02-10 12:45:00,76.61,76.66,76.6,76.61,6783.0,65.0862,65.1287,65.0777,65.0862,6783.0
2017-02-10 12:50:00,76.6,76.62,76.57,76.57,11853.0,65.0777,65.0947,65.0522,65.0522,11853.0
2017-02-10 12:55:00,76.58,76.64,76.58,76.62,5317.0,65.0607,65.1117,65.0607,65.0947,5317.0
2017-02-10 13:00:00,76.62,76.62,76.58,76.6,8066.0,65.0947,65.0947,65.0607,65.0777,8066.0
2017-02-10 13:05:00,76.59,76.63,76.58,76.63,14678.0,65.0692,65.1032,65.0607,65.1032,14678.0
2017-02-10 13:10:00,76.62,76.66,76.61,76.64,5179.0,65.0947,65.1287,65.0862,65.1117,5179.0
2017-02-10 13:15:00,76.65,76.72,76.62,76.63,15150.0,65.1202,65.1797,65.0947,65.1032,15150.0
2017-02-10 13:20:00,76.63,76.63,76.59,76.62,4315.0,65.1032,65.1032,65.0692,65.0947,4315.0
2017-02-10 13:25:00,76.61,76.61,76.55,76.58,4300.0,65.0862,65.0862,65.0352,65.0607,4300.0
2017-02-10 13:30:00,76.61,76.64,76.6,76.62,3207.0,65.0862,65.1117,65.0777,65.0947,3207.0
2017-02-10 13:35:00,76.62,76.67,76.62,76.67,9261.0,65.0947,65.1372,65.0947,65.1372,9261.0
2017-02-10 13:40:00,76.65,76.65,76.59,76.6,10825.0,65.1202,65.1202,65.0692,65.0777,10825.0
2017-02-10 13:45:00,76.6,76.65,76.6,76.62,5407.0,65.0777,65.1202,65.0777,65.0947,5407.0
2017-02-10 13:50:00,76.64,76.64,76.57,76.58,9094.0,65.1117,65.1117,65.0522,65.0607,9094.0
2017-02-10 13:55:00,76.58,76.61,76.56,76.59,4975.0,65.0607,65.0862,65.0437,65.0692,4975.0
2017-02-10 14:00:00,76.57,76.64,76.57,76.63,11382.0,65.0522,65.1117,65.0522,65.1032,11382.0
2017-02-10 14:05:00,76.64,76.64,76.58,76.62,5296.0,65.1117,65.1117,65.0607,65.0947,5296.0
2017-02-10 14:10:00,76.63,76.64,76.6,76.63,10004.0,65.1032,65.1117,65.0777,65.1032,10004.0
2017-02-10 14:15:00,76.63,76.65,76.61,76.64,10717.0,65.1032,65.1202,65.0862,65.1117,10717.0
2017-02-10 14:20:00,76.64,76.66,76.63,76.64,6665.0,65.1117,65.1287,65.1032,65.1117,6665.0
2017-02-10 14:25:00,76.64,76.64,76.59,76.6,7684.0,65.1117,65.1117,65.0692,65.0777,7684.0
2017-02-10 14:30:00,76.6,76.61,76.56,76.58,6750.0,65.0777,65.0862,65.0437,65.0607,6750.0
2017-02-10 14:35:00,76.58,76.58,76.49,76.5,4637.0,65.0607,65.0607,64.9842,64.9927,4637.0
2017-02-10 14:40:00,76.51,76.53,76.46,76.48,9434.0,65.0012,65.0182,64.9588,64.9758,9434.0
2017-02-10 14:45:00,76.47,76.47,76.41,76.45,12360.0,64.9673,64.9673,64.9163,64.9503,12360.0
2017-02-10 14:50:00,76.45,76.46,76.38,76.39,12399.0,64.9503,64.9588,64.8908,64.8993,12399.0
2017-02-10 14:55:00,76.4,76.4,76.36,76.36,10272.0,64.9078,64.9078,64.8738,64.8738,10272.0
2017-02-10 15:00:00,76.37,76.44,76.36,76.41,12731.0,64.8823,64.9418,64.8738,64.9163,12731.0
2017-02-10 15:05:00,76.42,76.45,76.41,76.42,13704.0,64.9248,64.9503,64.9163,64.9248,13704.0
2017-02-10 15:10:00,76.42,76.43,76.35,76.36,10670.0,64.9248,64.9333,64.8653,64.8738,10670.0
2017-02-10 15:15:00,76.37,76.41,76.32,76.4,11695.0,64.8823,64.9163,64.8398,64.9078,11695.0
2017-02-10 15:20:00,76.39,76.41,76.35,76.41,12600.0,64.8993,64.9163,64.8653,64.9163,12600.0
2017-02-10 15:25:00,76.4,76.46,76.39,76.45,21444.0,64.9078,64.9588,64.8993,64.9503,21444.0
2017-02-10 15:30:00,76.45,76.51,76.45,76.51,15758.0,64.9503,65.0012,64.9503,65.0012,15758.0
2017-02-10 15:35:00,76.51,76.53,76.49,76.52,21580.0,65.0012,65.0182,64.9842,65.0097,21580.0
2017-02-10 15:40:00,76.53,76.53,76.49,76.52,28909.0,65.0182,65.0182,64.9842,65.0097,28909.0
2017-02-10 15:45:00,76.51,76.56,76.49,76.56,46673.0,65.0012,65.0437,64.9842,65.0437,46673.0
2017-02-10 15:50:00,76.56,76.57,76.55,76.55,30434.0,65.0437,65.0522,65.0352,65.0352,30434.0
2017-02-10 15:55:00,76.56,76.59,76.5,76.52,84496.0,65.0437,65.0692,64.9927,65.0097,84496.0
2017-02-13 09:30:00,77.01,77.23,76.82,76.82,42090.0,65.426,65.6129,65.2646,65.2646,42090.0
2017-02-13 09:35:00,76.88,77.07,76.81,77.07,51870.0,65.3156,65.477,65.2561,65.477,51870.0
2017-02-13 09:40:00,77.06,77.42,77.04,77.32,55114.0,65.4685,65.7744,65.4515,65.6894,55114.0
2017-02-13 09:45:00,77.34,77.5,77.31,77.32,27921.0,65.7064,65.8423,65.6809,65.6894,27921.0
2017-02-13 09:50:00,77.32,77.32,77.06,77.17,25772.0,65.6894,65.6894,65.4685,65.562,25772.0
2017-02-13 09:55:00,77.17,77.23,77.11,77.21,31285.0,65.562,65.6129,65.511,65.5959,31285.0
2017-02-13 10:00:00,77.21,77.24,77.14,77.24,39462.0,65.5959,65.6214,65.5365,65.6214,39462.0
2017-02-13 10:05:00,77.25,77.3,77.17,77.22,23603.0,65.6299,65.6724,65.562,65.6044,23603.0
2017-02-13 10:10:00,77.22,77.26,77.16,77.17,21189.0,65.6044,65.6384,65.5535,65.562,21189.0
2017-02-13 10:15:00,77.17,77.27,77.17,77.26,10782.0,65.562,65.6469,65.562,65.6384,10782.0
2017-02-13 10:20:00,77.27,77.31,77.27,77.29,13014.0,65.6469,65.6809,65.6469,65.6639,13014.0
2017-02-13 10:25:00,77.31,77.4,77.31,77.4,7145.0,65.6809,65.7574,65.6809,65.7574,7145.0
2017-02-13 10:30:00,77.4,77.4,77.19,77.2,23361.0,65.7574,65.7574,65.579,65.5874,23361.0
2017-02-13 10:35:00,77.2,77.2,77.07,77.11,31573.0,65.5874,65.5874,65.477,65.511,31573.0
2017-02-13 10:40:00,77.11,77.16,77.07,77.11,12020.0,65.511,65.5535,65.477,65.511,12020.0
2017-02-13 10:45:00,77.1,77.12,77.05,77.05,30291.0,65.5025,65.5195,65.46,65.46,30291.0
2017-02-13 10:50:00,77.05,77.06,77.04,77.05,9251.0,65.46,65.4685,65.4515,65.46,9251.0
2017-02-13 10:55:00,77.05,77.24,77.04,77.24,14826.0,65.46,65.6214,65.4515,65.6214,14826.0
2017-02-13 11:00:00,77.25,77.27,77.19,77.21,14601.0,65.6299,65.6469,65.579,65.5959,14601.0
2017-02-13 11:05:00,77.21,77.24,77.16,77.17,17089.0,65.5959,65.6214,65.5535,65.562,17089.0
2017-02-13 11:10:00,77.18,77.19,77.13,77.17,11385.0,65.5705,65.579,65.528,65.562,11385.0
2017-02-13 11:15:00,77.17,77.18,77.15,77.15,11605.0,65.562,65.5705,65.545,65.545,11605.0
2017-02-13 11:20:00,77.15,77.26,77.15,77.26,14206.0,65.545,65.6384,65.545,65.6384,14206.0
2017-02-13 11:25:00,77.25,77.32,77.25,77.29,19299.0,65.6299,65.6894,65.6299,65.6639,19299.0
2017-02-13 11:30:00,77.32,77.37,77.28,77.29,31984.0,65.6894,65.7319,65.6554,65.6639,31984.0
2017-02-13 11:35:00,77.29,77.35,77.27,77.34,25840.0,65.6639,65.7149,65.6469,65.7064,25840.0
2017-02-13 11:40:00,77.34,77.41,77.31,77.39,29560.0,65.7064,65.7659,65.6809,65.7489,29560.0
2017-02-13 11:45:00,77.39,77.53,77.39,77.52,29755.0,65.7489,65.8678,65.7489,65.8593,29755.0
2017-02-13 11:50:00,77.52,77.67,77.51,77.67,45861.0,65.8593,65.9868,65.8508,65.9868,45861.0
2017-02-13 11:55:00,77.67,77.74,77.6,77.64,49511.0,65.9868,66.0462,65.9273,65.9613,49511.0
2017-02-13 12:00:00,77.64,77.64,77.49,77.5,18299.0,65.9613,65.9613,65.8338,65.8423,18299.0
2017-02-13 12:05:00,77.5,77.54,77.41,77.5,33767.0,65.8423,65.8763,65.7659,65.8423,33767.0
2017-02-13 12:10:00,77.5,77.56,77.47,77.56,11642.0,65.8423,65.8933,65.8168,65.8933,11642.0
2017-02-13 12:15:00,77.57,77.58,77.53,77.56,13559.0,65.9018,65.9103,65.8678,65.8933,13559.0
2017-02-13 12:20:00,77.57,77.58,77.51,77.53,13116.0,65.9018,65.9103,65.8508,65.8678,13116.0
2017-02-13 12:25:00,77.54,77.58,77.52,77.55,11302.0,65.8763,65.9103,65.8593,65.8848,11302.0
2017-02-13 12:30:00,77.54,77.55,77.49,77.49,13339.0,65.8763,65.8848,65.8338,65.8338,13339.0
2017-02-13 12:35:00,77.5,77.54,77.49,77.54,8791.0,65.8423,65.8763,65.8338,65.8763,8791.0
2017-02-13 12:40:00,77.53,77.54,77.5,77.53,12026.0,65.8678,65.8763,65.8423,65.8678,12026.0
2017-02-13 12:45:00,77.54,77.54,77.46,77.48,9225.0,65.8763,65.8763,65.8083,65.8253,9225.0
2017-02-13 12:50:00,77.48,77.49,77.46,77.47,8038.0,65.8253,65.8338,65.8083,65.8168,8038.0
2017-02-13 12:55:00,77.47,77.47,77.37,77.44,21703.0,65.8168,65.8168,65.7319,65.7913,21703.0
2017-02-13 13:00:00,77.45,77.54,77.45,77.53,10145.0,65.7998,65.8763,65.7998,65.8678,10145.0
2017-02-13 13:05:00,77.53,77.53,77.5,77.51,6807.0,65.8678,65.8678,65.8423,65.8508,6807.0
2017-02-13 13:10:00,77.51,77.54,77.5,77.51,8174.0,65.8508,65.8763,65.8423,65.8508,8174.0
2017-02-13 13:15:00,77.51,77.58,77.51,77.58,10050.0,65.8508,65.9103,65.8508,65.9103,10050.0
2017-02-13 13:20:00,77.56,77.58,77.47,77.47,9256.0,65.8933,65.9103,65.8168,65.8168,9256.0
2017-02-13 13:25:00,77.47,77.54,77.47,77.51,8462.0,65.8168,65.8763,65.8168,65.8508,8462.0
2017-02-13 13:30:00,77.53,77.53,77.47,77.5,5789.0,65.8678,65.8678,65.8168,65.8423,5789.0
2017-02-13 13:35:00,77.52,77.52,77.44,77.45,7600.0,65.8593,65.8593,65.7913,65.7998,7600.0
2017-02-13 13:40:00,77.47,77.48,77.42,77.46,6434.0,65.8168,65.8253,65.7744,65.8083,6434.0
2017-02-13 13:45:00,77.45,77.47,77.42,77.44,5943.0,65.7998,65.8168,65.7744,65.7913,5943.0
2017-02-13 13:50:00,77.42,77.43,77.39,77.39,5152.0,65.7744,65.7829,65.7489,65.7489,5152.0
2017-02-13 13:55:00,77.41,77.45,77.38,77.45,5110.0,65.7659,65.7998,65.7404,65.7998,5110.0
2017-02-13 14:00:00,77.45,77.46,77.41,77.45,14073.0,65.7998,65.8083,65.7659,65.7998,14073.0
2017-02-13 14:05:00,77.45,77.58,77.45,77.58,16428.0,65.7998,65.9103,65.7998,65.9103,16428.0
2017-02-13 14:10:00,77.56,77.69,77.55,77.68,26504.0,65.8933,66.0037,65.8848,65.9952,26504.0
2017-02-13 14:15:00,77.68,77.68,77.6,77.66,12034.0,65.9952,65.9952,65.9273,65.9783,12034.0
2017-02-13 14:20:00,77.66,77.69,77.62,77.67,13263.0,65.9783,66.0037,65.9443,65.9868,13263.0
2017-02-13 14:25:00,77.67,77.68,77.6,77.6,21860.0,65.9868,65.9952,65.9273,65.9273,21860.0
2017-02-13 14:30:00,77.6,77.62,77.56,77.58,11128.0,65.9273,65.9443,65.8933,65.9103,11128.0
2017-02-13 14:35:00,77.57,77.57,77.5,77.54,16889.0,65.9018,65.9018,65.8423,65.8763,16889.0
2017-02-13 14:40:00,77.54,77.58,77.53,77.58,14929.0,65.8763,65.9103,65.8678,65.9103,14929.0
2017-02-13 14:45:00,77.59,77.62,77.57,77.62,16353.0,65.9188,65.9443,65.9018,65.9443,16353.0
2017-02-13 14:50:00,77.61,77.65,77.61,77.64,10522.0,65.9358,65.9698,65.9358,65.9613,10522.0
2017-02-13 14:55:00,77.64,77.64,77.58,77.59,15418.0,65.9613,65.9613,65.9103,65.9188,15418.0
2017-02-13 15:00:00,77.59,77.63,77.59,77.6,26716.0,65.9188,65.9528,65.9188,65.9273,26716.0
2017-02-13 15:05:00,77.6,77.7,77.6,77.7,23238.0,65.9273,66.0122,65.9273,66.0122,23238.0
2017-02-13 15:10:00,77.7,77.93,77.7,77.9,50883.0,66.0122,66.2076,66.0122,66.1822,50883.0
2017-02-13 15:15:00,77.9,77.94,77.85,77.92,55857.0,66.1822,66.2161,66.1397,66.1991,55857.0
2017-02-13 15:20:00,77.91,77.94,77.89,77.9,49646.0,66.1906,66.2161,66.1737,66.1822,49646.0
2017-02-13 15:25:00,77.91,77.96,77.86,77.95,41090.0,66.1906,66.2331,66.1482,66.2246,41090.0
2017-02-13 15:30:00,77.94,77.96,77.88,77.95,64980.0,66.2161,66.2331,66.1652,66.2246,64980.0
2017-02-13 15:35:00,77.95,77.95,77.89,77.91,48022.0,66.2246,66.2246,66.1737,66.1906,48022.0
2017-02-13 15:40:00,77.9,78.0,77.9,78.0,92513.0,66.1822,66.2671,66.1822,66.2671,92513.0
2017-02-13 15:45:00,78.0,78.03,77.89,77.92,102046.0,66.2671,66.2926,66.1737,66.1991,102046.0
2017-02-13 15:50:00,77.88,77.98,77.79,77.95,123357.0,66.1652,66.2501,66.0887,66.2246,123357.0
2017-02-13 15:55:00,77.95,78.01,77.9,77.92,173261.0,66.2246,66.2756,66.1822,66.1991,173261.0
2017-02-14 09:30:00,77.84,77.97,77.3,77.36,73294.0,66.1312,66.2416,65.6724,65.7234,73294.0
2017-02-14 09:35:00,77.39,77.61,77.1,77.46,54172.0,65.7489,65.9358,65.5025,65.8083,54172.0
2017-02-14 09:40:00,77.49,77.57,77.26,77.3,18466.0,65.8338,65.9018,65.6384,65.6724,18466.0
2017-02-14 09:45:00,77.32,77.41,77.21,77.21,22638.0,65.6894,65.7659,65.5959,65.5959,22638.0
2017-02-14 09:50:00,77.25,77.28,77.13,77.14,14896.0,65.6299,65.6554,65.528,65.5365,14896.0
2017-02-14 09:55:00,77.15,77.29,77.15,77.25,23233.0,65.545,65.6639,65.545,65.6299,23233.0
2017-02-14 10:00:00,77.24,77.29,77.19,77.24,29793.0,65.6214,65.6639,65.579,65.6214,29793.0
2017-02-14 10:05:00,77.24,77.47,77.23,77.46,29894.0,65.6214,65.8168,65.6129,65.8083,29894.0
2017-02-14 10:10:00,77.47,77.62,77.46,77.61,33729.0,65.8168,65.9443,65.8083,65.9358,33729.0
2017-02-14 10:15:00,77.58,77.59,77.41,77.44,26129.0,65.9103,65.9188,65.7659,65.7913,26129.0
2017-02-14 10:20:00,77.43,77.48,77.39,77.39,17307.0,65.7829,65.8253,65.7489,65.7489,17307.0
2017-02-14 10:25:00,77.39,77.48,77.39,77.43,13667.0,65.7489,65.8253,65.7489,65.7829,13667.0
2017-02-14 10:30:00,77.45,77.47,77.35,77.36,18174.0,65.7998,65.8168,65.7149,65.7234,18174.0
2017-02-14 10:35:00,77.36,77.36,77.19,77.3,29402.0,65.7234,65.7234,65.579,65.6724,29402.0
2017-02-14 10:40:00,77.3,77.39,77.29,77.37,20752.0,65.6724,65.7489,65.6639,65.7319,20752.0
2017-02-14 10:45:00,77.38,77.4,77.3,77.37,22462.0,65.7404,65.7574,65.6724,65.7319,22462.0
2017-02-14 10:50:00,77.36,77.41,77.3,77.31,20563.0,65.7234,65.7659,65.6724,65.6809,20563.0
2017-02-14 10:55:00,77.32,77.41,77.24,77.28,17978.0,65.6894,65.7659,65.6214,65.6554,17978.0
2017-02-14 11:00:00,77.27,77.3,77.2,77.22,23286.0,65.6469,65.6724,65.5874,65.6044,23286.0
2017-02-14 11:05:00,77.21,77.22,77.07,77.12,33819.0,65.5959,65.6044,65.477,65.5195,33819.0
2017-02-14 11:10:00,77.13,77.2,77.13,77.19,17512.0,65.528,65.5874,65.528,65.579,17512.0
2017-02-14 11:15:00,77.18,77.21,77.15,77.21,11277.0,65.5705,65.5959,65.545,65.5959,11277.0
2017-02-14 11:20:00,77.2,77.24,77.17,77.18,43060.0,65.5874,65.6214,65.562,65.5705,43060.0
2017-02-14 11:25:00,77.19,77.2,77.1,77.12,13131.0,65.579,65.5874,65.5025,65.5195,13131.0
2017-02-14 11:30:00,77.12,77.41,77.12,77.39,39211.0,65.5195,65.7659,65.5195,65.7489,39211.0
2017-02-14 11:35:00,77.38,77.39,77.35,77.39,9600.0,65.7404,65.7489,65.7149,65.7489,9600.0
2017-02-14 11:40:00,77.37,77.38,77.27,77.28,10900.0,65.7319,65.7404,65.6469,65.6554,10900.0
2017-02-14 11:45:00,77.28,77.31,77.26,77.26,34500.0,65.6554,65.6809,65.6384,65.6384,34500.0
2017-02-14 11:50:00,77.26,77.32,77.19,77.32,23080.0,65.6384,65.6894,65.579,65.6894,23080.0
2017-02-14 11:55:00,77.33,77.43,77.33,77.33,16007.0,65.6979,65.7829,65.6979,65.6979,16007.0
2017-02-14 12:00:00,77.3,77.34,77.27,77.31,15394.0,65.6724,65.7064,65.6469,65.6809,15394.0
2017-02-14 12:05:00,77.3,77.34,77.28,77.29,10418.0,65.6724,65.7064,65.6554,65.6639,10418.0
2017-02-14 12:10:00,77.29,77.31,77.25,77.26,26549.0,65.6639,65.6809,65.6299,65.6384,26549.0
2017-02-14 12:15:00,77.27,77.27,77.17,77.24,14287.0,65.6469,65.6469,65.562,65.6214,14287.0
2017-02-14 12:20:00,77.25,77.29,77.2,77.27,18172.0,65.6299,65.6639,65.5874,65.6469,18172.0
2017-02-14 12:25:00,77.26,77.28,77.22,77.27,14998.0,65.6384,65.6554,65.6044,65.6469,14998.0
2017-02-14 12:30:00,77.29,77.34,77.27,77.32,9682.0,65.6639,65.7064,65.6469,65.6894,9682.0
2017-02-14 12:35:00,77.33,77.35,77.28,77.32,18325.0,65.6979,65.7149,65.6554,65.6894,18325.0
2017-02-14 12:40:00,77.32,77.37,77.31,77.36,9440.0,65.6894,65.7319,65.6809,65.7234,9440.0
2017-02-14 12:45:00,77.36,77.37,77.28,77.28,14723.0,65.7234,65.7319,65.6554,65.6554,14723.0
2017-02-14 12:50:00,77.29,77.35,77.29,77.3,15788.0,65.6639,65.7149,65.6639,65.6724,15788.0
2017-02-14 12:55:00,77.3,77.36,77.29,77.35,13741.0,65.6724,65.7234,65.6639,65.7149,13741.0
2017-02-14 13:00:00,77.35,77.36,77.3,77.32,11727.0,65.7149,65.7234,65.6724,65.6894,11727.0
2017-02-14 13:05:00,77.32,77.39,77.31,77.39,9593.0,65.6894,65.7489,65.6809,65.7489,9593.0
2017-02-14 13:10:00,77.39,77.48,77.39,77.46,21455.0,65.7489,65.8253,65.7489,65.8083,21455.0
2017-02-14 13:15:00,77.47,77.53,77.43,77.5,22973.0,65.8168,65.8678,65.7829,65.8423,22973.0
2017-02-14 13:20:00,77.5,77.55,77.48,77.54,13458.0,65.8423,65.8848,65.8253,65.8763,13458.0
2017-02-14 13:25:00,77.54,77.6,77.54,77.6,17827.0,65.8763,65.9273,65.8763,65.9273,17827.0
2017-02-14 13:30:00,77.59,77.65,77.5,77.59,27401.0,65.9188,65.9698,65.8423,65.9188,27401.0
2017-02-14 13:35:00,77.57,77.66,77.57,77.64,17655.0,65.9018,65.9783,65.9018,65.9613,17655.0
2017-02-14 13:40:00,77.64,77.69,77.62,77.67,17411.0,65.9613,66.0037,65.9443,65.9868,17411.0
2017-02-14 13:45:00,77.68,77.69,77.56,77.56,19237.0,65.9952,66.0037,65.8933,65.8933,19237.0
2017-02-14 13:50:00,77.56,77.57,77.5,77.52,9673.0,65.8933,65.9018,65.8423,65.8593,9673.0
2017-02-14 13:55:00,77.52,77.62,77.52,77.61,17855.0,65.8593,65.9443,65.8593,65.9358,17855.0
2017-02-14 14:00:00,77.61,77.61,77.56,77.59,31218.0,65.9358,65.9358,65.8933,65.9188,31218.0
2017-02-14 14:05:00,77.59,77.68,77.58,77.59,14747.0,65.9188,65.9952,65.9103,65.9188,14747.0
2017-02-14 14:10:00,77.6,77.64,77.59,77.64,21020.0,65.9273,65.9613,65.9188,65.9613,21020.0
2017-02-14 14:15:00,77.64,77.72,77.63,77.68,26901.0,65.9613,66.0292,65.9528,65.9952,26901.0
2017-02-14 14:20:00,77.69,77.69,77.63,77.65,16898.0,66.0037,66.0037,65.9528,65.9698,16898.0
2017-02-14 14:25:00,77.64,77.65,77.6,77.62,13181.0,65.9613,65.9698,65.9273,65.9443,13181.0
2017-02-14 14:30:00,77.61,77.61,77.55,77.56,21812.0,65.9358,65.9358,65.8848,65.8933,21812.0
2017-02-14 14:35:00,77.55,77.55,77.51,77.53,16544.0,65.8848,65.8848,65.8508,65.8678,16544.0
2017-02-14 14:40:00,77.53,77.61,77.53,77.6,11855.0,65.8678,65.9358,65.8678,65.9273,11855.0
2017-02-14 14:45:00,77.6,77.62,77.55,77.56,25119.0,65.9273,65.9443,65.8848,65.8933,25119.0
2017-02-14 14:50:00,77.57,77.63,77.57,77.62,16305.0,65.9018,65.9528,65.9018,65.9443,16305.0
2017-02-14 14:55:00,77.61,77.64,77.6,77.63,20380.0,65.9358,65.9613,65.9273,65.9528,20380.0
2017-02-14 15:00:00,77.62,77.71,77.62,77.65,16933.0,65.9443,66.0207,65.9443,65.9698,16933.0
2017-02-14 15:05:00,77.66,77.73,77.64,77.7,14296.0,65.9783,66.0377,65.9613,66.0122,14296.0
2017-02-14 15:10:00,77.69,77.69,77.63,77.65,19284.0,66.0037,66.0037,65.9528,65.9698,19284.0
2017-02-14 15:15:00,77.64,77.79,77.64,77.72,40775.0,65.9613,66.0887,65.9613,66.0292,40775.0
2017-02-14 15:20:00,77.71,77.73,77.63,77.64,21725.0,66.0207,66.0377,65.9528,65.9613,21725.0
2017-02-14 15:25:00,77.66,77.78,77.66,77.75,39487.0,65.9783,66.0802,65.9783,66.0547,39487.0
2017-02-14 15:30:00,77.75,77.82,77.72,77.74,52060.0,66.0547,66.1142,66.0292,66.0462,52060.0
2017-02-14 15:35:00,77.75,77.89,77.73,77.79,63838.0,66.0547,66.1737,66.0377,66.0887,63838.0
2017-02-14 15:40:00,77.8,77.8,77.67,77.72,75298.0,66.0972,66.0972,65.9868,66.0292,75298.0
2017-02-14 15:45:00,77.73,77.77,77.68,77.76,57674.0,66.0377,66.0717,65.9952,66.0632,57674.0
2017-02-14 15:50:00,77.76,77.88,77.76,77.87,107546.0,66.0632,66.1652,66.0632,66.1567,107546.0
2017-02-14 15:55:00,77.86,77.88,77.78,77.83,159724.0,66.1482,66.1652,66.0802,66.1227,159724.0
2017-02-15 09:30:00,80.7,81.5,79.38,79.41,322712.0,68.561,69.2406,67.4395,67.465,322712.0
2017-02-15 09:35:00,79.44,79.67,77.96,78.07,344181.0,67.4905,67.6859,66.2331,66.3266,344181.0
2017-02-15 09:40:00,78.13,78.59,78.05,78.36,238372.0,66.3776,66.7684,66.3096,66.573,238372.0
2017-02-15 09:45:00,78.35,78.77,78.04,78.52,184798.0,66.5645,66.9213,66.3011,66.7089,184798.0
2017-02-15 09:50:00,78.55,78.75,78.45,78.46,109035.0,66.7344,66.9043,66.6494,66.6579,109035.0
2017-02-15 09:55:00,78.51,78.7,78.0,78.45,144951.0,66.7004,66.8618,66.2671,66.6494,144951.0
2017-02-15 10:00:00,78.44,78.62,78.13,78.23,80259.0,66.6409,66.7938,66.3776,66.4625,80259.0
2017-02-15 10:05:00,78.22,78.38,78.08,78.3,94990.0,66.454,66.59,66.3351,66.522,94990.0
2017-02-15 10:10:00,78.3,78.44,78.18,78.42,58577.0,66.522,66.6409,66.42,66.6239,58577.0
2017-02-15 10:15:00,78.43,78.64,78.41,78.55,79854.0,66.6324,66.8108,66.6154,66.7344,79854.0
2017-02-15 10:20:00,78.54,78.95,78.36,78.73,91624.0,66.7259,67.0742,66.573,66.8873,91624.0
2017-02-15 10:25:00,78.78,79.21,78.77,79.2,81975.0,66.9298,67.2951,66.9213,67.2866,81975.0
2017-02-15 10:30:00,79.19,79.83,79.15,79.75,177238.0,67.2781,67.8218,67.2441,67.7539,177238.0
2017-02-15 10:35:00,79.78,80.25,79.75,79.82,196152.0,67.7794,68.1787,67.7539,67.8133,196152.0
2017-02-15 10:40:00,79.84,80.06,79.62,79.67,70112.0,67.8303,68.0172,67.6434,67.6859,70112.0
2017-02-15 10:45:00,79.67,79.83,79.51,79.79,75133.0,67.6859,67.8218,67.55,67.7879,75133.0
2017-02-15 10:50:00,79.79,79.87,79.73,79.75,54207.0,67.7879,67.8558,67.7369,67.7539,54207.0
2017-02-15 10:55:00,79.75,79.88,79.62,79.7,55387.0,67.7539,67.8643,67.6434,67.7114,55387.0
2017-02-15 11:00:00,79.67,79.85,79.67,79.7,52286.0,67.6859,67.8388,67.6859,67.7114,52286.0
2017-02-15 11:05:00,79.7,79.79,79.67,79.7,30731.0,67.7114,67.7879,67.6859,67.7114,30731.0
2017-02-15 11:10:00,79.7,79.85,79.7,79.77,44843.0,67.7114,67.8388,67.7114,67.7709,44843.0
2017-02-15 11:15:00,79.76,80.07,79.73,80.04,47670.0,67.7624,68.0257,67.7369,68.0003,47670.0
2017-02-15 11:20:00,79.99,80.09,79.8,79.87,55081.0,67.9578,68.0427,67.7964,67.8558,55081.0
2017-02-15 11:25:00,79.9,80.12,79.87,80.12,49888.0,67.8813,68.0682,67.8558,68.0682,49888.0
2017-02-15 11:30:00,80.1,80.58,80.1,80.49,118805.0,68.0512,68.459,68.0512,68.3826,118805.0
2017-02-15 11:35:00,80.48,80.5,80.17,80.32,62588.0,68.3741,68.3911,68.1107,68.2381,62588.0
2017-02-15 11:40:00,80.33,80.45,80.25,80.41,43896.0,68.2466,68.3486,68.1787,68.3146,43896.0
2017-02-15 11:45:00,80.43,80.46,80.25,80.29,24562.0,68.3316,68.3571,68.1787,68.2126,24562.0
2017-02-15 11:50:00,80.3,80.47,80.3,80.43,37118.0,68.2211,68.3656,68.2211,68.3316,37118.0
2017-02-15 11:55:00,80.41,80.69,80.41,80.69,37145.0,68.3146,68.5525,68.3146,68.5525,37145.0
2017-02-15 12:00:00,80.67,80.73,80.59,80.61,31906.0,68.5355,68.5865,68.4675,68.4845,31906.0
2017-02-15 12:05:00,80.57,80.64,80.55,80.64,34579.0,68.4505,68.51,68.4335,68.51,34579.0
2017-02-15 12:10:00,80.61,80.72,80.48,80.71,110784.0,68.4845,68.578,68.3741,68.5695,110784.0
2017-02-15 12:15:00,80.71,80.74,80.53,80.66,41445.0,68.5695,68.595,68.4165,68.527,41445.0
2017-02-15 12:20:00,80.68,80.68,80.56,80.64,32803.0,68.544,68.544,68.442,68.51,32803.0
2017-02-15 12:25:00,80.61,80.82,80.61,80.76,35713.0,68.4845,68.6629,68.4845,68.6119,35713.0
2017-02-15 12:30:00,80.79,80.8,80.68,80.72,26167.0,68.6374,68.6459,68.544,68.578,26167.0
2017-02-15 12:35:00,80.72,80.75,80.55,80.56,25091.0,68.578,68.6035,68.4335,68.442,25091.0
2017-02-15 12:40:00,80.58,80.6,80.4,80.49,58700.0,68.459,68.476,68.3061,68.3826,58700.0
2017-02-15 12:45:00,80.5,80.53,80.29,80.33,35481.0,68.3911,68.4165,68.2126,68.2466,35481.0
2017-02-15 12:50:00,80.34,80.5,80.34,80.43,47731.0,68.2551,68.3911,68.2551,68.3316,47731.0
2017-02-15 12:55:00,80.44,80.62,80.41,80.59,52900.0,68.3401,68.493,68.3146,68.4675,52900.0
2017-02-15 13:00:00,80.59,80.7,80.58,80.68,22814.0,68.4675,68.561,68.459,68.544,22814.0
2017-02-15 13:05:00,80.66,80.79,80.62,80.73,30044.0,68.527,68.6374,68.493,68.5865,30044.0
2017-02-15 13:10:00,80.73,80.73,80.55,80.57,40835.0,68.5865,68.5865,68.4335,68.4505,40835.0
2017-02-15 13:15:00,80.57,80.6,80.52,80.57,30995.0,68.4505,68.476,68.408,68.4505,30995.0
2017-02-15 13:20:00,80.58,80.67,80.54,80.67,21226.0,68.459,68.5355,68.425,68.5355,21226.0
2017-02-15 13:25:00,80.67,80.72,80.64,80.69,34303.0,68.5355,68.578,68.51,68.5525,34303.0
2017-02-15 13:30:00,80.68,80.73,80.6,80.71,115431.0,68.544,68.5865,68.476,68.5695,115431.0
2017-02-15 13:35:00,80.7,80.93,80.69,80.76,79913.0,68.561,68.7564,68.5525,68.6119,79913.0
2017-02-15 13:40:00,80.77,80.91,80.75,80.78,45002.0,68.6204,68.7394,68.6035,68.6289,45002.0
2017-02-15 13:45:00,80.75,80.75,80.6,80.62,22883.0,68.6035,68.6035,68.476,68.493,22883.0
2017-02-15 13:50:00,80.63,80.66,80.48,80.63,42501.0,68.5015,68.527,68.3741,68.5015,42501.0
2017-02-15 13:55:00,80.64,80.78,80.62,80.68,41875.0,68.51,68.6289,68.493,68.544,41875.0
2017-02-15 14:00:00,80.65,80.68,80.56,80.68,34204.0,68.5185,68.544,68.442,68.544,34204.0
2017-02-15 14:05:00,80.67,80.7,80.61,80.63,33536.0,68.5355,68.561,68.4845,68.5015,33536.0
2017-02-15 14:10:00,80.64,80.66,80.48,80.48,33531.0,68.51,68.527,68.3741,68.3741,33531.0
2017-02-15 14:15:00,80.48,80.48,80.22,80.31,56058.0,68.3741,68.3741,68.1532,68.2296,56058.0
2017-02-15 14:20:00,80.33,80.54,80.3,80.5,23935.0,68.2466,68.425,68.2211,68.3911,23935.0
2017-02-15 14:25:00,80.5,80.56,80.49,80.55,33085.0,68.3911,68.442,68.3826,68.4335,33085.0
2017-02-15 14:30:00,80.54,80.63,80.51,80.61,33824.0,68.425,68.5015,68.3996,68.4845,33824.0
2017-02-15 14:35:00,80.62,80.75,80.62,80.7,77217.0,68.493,68.6035,68.493,68.561,77217.0
2017-02-15 14:40:00,80.7,80.8,80.66,80.72,29754.0,68.561,68.6459,68.527,68.578,29754.0
2017-02-15 14:45:00,80.71,80.8,80.69,80.8,28481.0,68.5695,68.6459,68.5525,68.6459,28481.0
2017-02-15 14:50:00,80.77,80.98,80.77,80.9,45875.0,68.6204,68.7989,68.6204,68.7309,45875.0
2017-02-15 14:55:00,80.91,80.96,80.84,80.89,39433.0,68.7394,68.7819,68.6799,68.7224,39433.0
2017-02-15 15:00:00,80.86,81.05,80.76,81.01,79433.0,68.6969,68.8583,68.6119,68.8243,79433.0
2017-02-15 15:05:00,81.01,81.15,80.96,81.15,42926.0,68.8243,68.9433,68.7819,68.9433,42926.0
2017-02-15 15:10:00,81.13,81.3,81.12,81.25,67148.0,68.9263,69.0707,68.9178,69.0282,67148.0
2017-02-15 15:15:00,81.23,81.25,81.13,81.18,45953.0,69.0112,69.0282,68.9263,68.9688,45953.0
2017-02-15 15:20:00,81.16,81.26,81.16,81.18,97697.0,68.9518,69.0367,68.9518,68.9688,97697.0
2017-02-15 15:25:00,81.18,81.19,81.06,81.15,42660.0,68.9688,68.9773,68.8668,68.9433,42660.0
2017-02-15 15:30:00,81.15,81.28,81.1,81.27,58773.0,68.9433,69.0537,68.9008,69.0452,58773.0
2017-02-15 15:35:00,81.27,81.29,81.13,81.23,79882.0,69.0452,69.0622,68.9263,69.0112,79882.0
2017-02-15 15:40:00,81.22,81.29,81.21,81.25,123646.0,69.0028,69.0622,68.9943,69.0282,123646.0
2017-02-15 15:45:00,81.25,81.43,81.22,81.39,168891.0,69.0282,69.1812,69.0028,69.1472,168891.0
2017-02-15 15:50:00,81.39,81.43,81.31,81.41,214585.0,69.1472,69.1812,69.0792,69.1642,214585.0
2017-02-15 15:55:00,81.4,81.63,81.4,81.6,383204.0,69.1557,69.3511,69.1557,69.3256,383204.0
2017-02-16 09:30:00,81.0,81.69,80.75,81.42,106423.0,68.8158,69.4021,68.6035,69.1727,106423.0
2017-02-16 09:35:00,81.45,81.69,81.37,81.58,46985.0,69.1982,69.4021,69.1302,69.3086,46985.0
2017-02-16 09:40:00,81.56,81.8,81.5,81.52,31986.0,69.2916,69.4955,69.2406,69.2576,31986.0
2017-02-16 09:45:00,81.56,81.67,81.49,81.49,24624.0,69.2916,69.3851,69.2321,69.2321,24624.0
2017-02-16 09:50:00,81.49,81.6,81.4,81.52,35475.0,69.2321,69.3256,69.1557,69.2576,35475.0
2017-02-16 09:55:00,81.54,81.65,81.51,81.63,28227.0,69.2746,69.3681,69.2491,69.3511,28227.0
2017-02-16 10:00:00,81.63,81.87,81.63,81.85,36377.0,69.3511,69.555,69.3511,69.538,36377.0
2017-02-16 10:05:00,81.85,82.14,81.85,82.12,57524.0,69.538,69.7844,69.538,69.7674,57524.0
2017-02-16 10:10:00,82.09,82.16,82.02,82.11,39884.0,69.7419,69.8014,69.6824,69.7589,39884.0
2017-02-16 10:15:00,82.09,82.32,82.09,82.26,47600.0,69.7419,69.9373,69.7419,69.8863,47600.0
2017-02-16 10:20:00,82.31,82.45,82.3,82.41,44853.0,69.9288,70.0477,69.9203,70.0138,44853.0
2017-02-16 10:25:00,82.42,82.45,82.25,82.39,38571.0,70.0222,70.0477,69.8778,69.9968,38571.0
2017-02-16 10:30:00,82.39,82.43,82.28,82.42,34686.0,69.9968,70.0307,69.9033,70.0222,34686.0
2017-02-16 10:35:00,82.45,82.57,82.39,82.4,52688.0,70.0477,70.1497,69.9968,70.0053,52688.0
2017-02-16 10:40:00,82.4,82.53,82.4,82.49,20550.0,70.0053,70.1157,70.0053,70.0817,20550.0
2017-02-16 10:45:00,82.45,82.45,82.16,82.18,35239.0,70.0477,70.0477,69.8014,69.8183,35239.0
2017-02-16 10:50:00,82.17,82.23,81.97,81.99,130875.0,69.8099,69.8608,69.6399,69.6569,130875.0
2017-02-16 10:55:00,82.0,82.25,81.99,82.21,76648.0,69.6654,69.8778,69.6569,69.8438,76648.0
2017-02-16 11:00:00,82.22,82.27,82.08,82.11,48177.0,69.8523,69.8948,69.7334,69.7589,48177.0
2017-02-16 11:05:00,82.12,82.15,81.9,81.95,54428.0,69.7674,69.7929,69.5805,69.6229,54428.0
2017-02-16 11:10:00,81.95,82.03,81.85,81.85,38775.0,69.6229,69.6909,69.538,69.538,38775.0
2017-02-16 11:15:00,81.87,81.93,81.82,81.93,38860.0,69.555,69.606,69.5125,69.606,38860.0
2017-02-16 11:20:00,81.91,82.01,81.88,81.97,31992.0,69.589,69.6739,69.5635,69.6399,31992.0
2017-02-16 11:25:00,81.97,82.06,81.95,81.99,27679.0,69.6399,69.7164,69.6229,69.6569,27679.0
2017-02-16 11:30:00,82.0,82.0,81.91,81.94,23997.0,69.6654,69.6654,69.589,69.6145,23997.0
2017-02-16 11:35:00,81.95,81.95,81.77,81.83,24506.0,69.6229,69.6229,69.47,69.521,24506.0
2017-02-16 11:40:00,81.85,81.93,81.82,81.84,26081.0,69.538,69.606,69.5125,69.5295,26081.0
2017-02-16 11:45:00,81.86,81.89,81.8,81.86,15264.0,69.5465,69.572,69.4955,69.5465,15264.0
2017-02-16 11:50:00,81.88,81.88,81.68,81.68,16352.0,69.5635,69.5635,69.3936,69.3936,16352.0
2017-02-16 11:55:00,81.69,81.7,81.57,81.63,17883.0,69.4021,69.4106,69.3001,69.3511,17883.0
2017-02-16 12:00:00,81.63,81.64,81.42,81.42,18141.0,69.3511,69.3596,69.1727,69.1727,18141.0
2017-02-16 12:05:00,81.42,81.42,81.3,81.36,27421.0,69.1727,69.1727,69.0707,69.1217,27421.0
2017-02-16 12:10:00,81.37,81.45,81.37,81.38,12010.0,69.1302,69.1982,69.1302,69.1387,12010.0
2017-02-16 12:15:00,81.38,81.5,81.38,81.49,14346.0,69.1387,69.2406,69.1387,69.2321,14346.0
2017-02-16 12:20:00,81.5,81.53,81.44,81.47,26737.0,69.2406,69.2661,69.1897,69.2151,26737.0
2017-02-16 12:25:00,81.47,81.6,81.46,81.6,19012.0,69.2151,69.3256,69.2067,69.3256,19012.0
2017-02-16 12:30:00,81.59,81.64,81.55,81.62,15990.0,69.3171,69.3596,69.2831,69.3426,15990.0
2017-02-16 12:35:00,81.62,81.67,81.6,81.65,30486.0,69.3426,69.3851,69.3256,69.3681,30486.0
2017-02-16 12:40:00,81.66,81.71,81.63,81.7,40501.0,69.3766,69.419,69.3511,69.4106,40501.0
2017-02-16 12:45:00,81.71,81.71,81.56,81.63,28154.0,69.419,69.419,69.2916,69.3511,28154.0
2017-02-16 12:50:00,81.62,81.75,81.61,81.7,44755.0,69.3426,69.453,69.3341,69.4106,44755.0
2017-02-16 12:55:00,81.72,81.74,81.64,81.69,31112.0,69.4275,69.4445,69.3596,69.4021,31112.0
2017-02-16 13:00:00,81.68,81.73,81.63,81.64,29661.0,69.3936,69.436,69.3511,69.3596,29661.0
2017-02-16 13:05:00,81.63,81.71,81.6,81.68,14025.0,69.3511,69.419,69.3256,69.3936,14025.0
2017-02-16 13:10:00,81.7,81.7,81.54,81.56,31260.0,69.4106,69.4106,69.2746,69.2916,31260.0
2017-02-16 13:15:00,81.59,81.64,81.55,81.6,14176.0,69.3171,69.3596,69.2831,69.3256,14176.0
2017-02-16 13:20:00,81.61,81.65,81.51,81.55,16600.0,69.3341,69.3681,69.2491,69.2831,16600.0
2017-02-16 13:25:00,81.55,81.59,81.5,81.54,14078.0,69.2831,69.3171,69.2406,69.2746,14078.0
2017-02-16 13:30:00,81.54,81.57,81.49,81.55,14396.0,69.2746,69.3001,69.2321,69.2831,14396.0
2017-02-16 13:35:00,81.54,81.63,81.52,81.61,24163.0,69.2746,69.3511,69.2576,69.3341,24163.0
2017-02-16 13:40:00,81.6,81.61,81.51,81.54,18318.0,69.3256,69.3341,69.2491,69.2746,18318.0
2017-02-16 13:45:00,81.53,81.58,81.52,81.56,17247.0,69.2661,69.3086,69.2576,69.2916,17247.0
2017-02-16 13:50:00,81.56,81.65,81.56,81.63,18040.0,69.2916,69.3681,69.2916,69.3511,18040.0
2017-02-16 13:55:00,81.63,81.71,81.6,81.69,66495.0,69.3511,69.419,69.3256,69.4021,66495.0
2017-02-16 14:00:00,81.65,81.7,81.6,81.69,26197.0,69.3681,69.4106,69.3256,69.4021,26197.0
2017-02-16 14:05:00,81.68,81.75,81.67,81.74,19815.0,69.3936,69.453,69.3851,69.4445,19815.0
2017-02-16 14:10:00,81.76,81.8,81.7,81.79,19406.0,69.4615,69.4955,69.4106,69.487,19406.0
2017-02-16 14:15:00,81.8,81.8,81.7,81.71,27136.0,69.4955,69.4955,69.4106,69.419,27136.0
2017-02-16 14:20:00,81.72,81.76,81.7,81.7,12363.0,69.4275,69.4615,69.4106,69.4106,12363.0
2017-02-16 14:25:00,81.73,81.8,81.73,81.8,20188.0,69.436,69.4955,69.436,69.4955,20188.0
2017-02-16 14:30:00,81.81,81.85,81.79,81.8,15128.0,69.504,69.538,69.487,69.4955,15128.0
2017-02-16 14:35:00,81.79,81.83,81.76,81.78,14441.0,69.487,69.521,69.4615,69.4785,14441.0
2017-02-16 14:40:00,81.78,81.91,81.78,81.9,17238.0,69.4785,69.589,69.4785,69.5805,17238.0
2017-02-16 14:45:00,81.91,81.98,81.88,81.91,37800.0,69.589,69.6484,69.5635,69.589,37800.0
2017-02-16 14:50:00,81.93,81.96,81.85,81.95,26926.0,69.606,69.6314,69.538,69.6229,26926.0
2017-02-16 14:55:00,81.94,81.97,81.9,81.95,22832.0,69.6145,69.6399,69.5805,69.6229,22832.0
2017-02-16 15:00:00,81.94,81.94,81.85,81.9,19075.0,69.6145,69.6145,69.538,69.5805,19075.0
2017-02-16 15:05:00,81.88,81.9,81.84,81.88,14110.0,69.5635,69.5805,69.5295,69.5635,14110.0
2017-02-16 15:10:00,81.88,81.91,81.87,81.88,17063.0,69.5635,69.589,69.555,69.5635,17063.0
2017-02-16 15:15:00,81.88,81.91,81.83,81.86,48657.0,69.5635,69.589,69.521,69.5465,48657.0
2017-02-16 15:20:00,81.86,81.93,81.86,81.89,21247.0,69.5465,69.606,69.5465,69.572,21247.0
2017-02-16 15:25:00,81.9,81.94,81.87,81.89,30535.0,69.5805,69.6145,69.555,69.572,30535.0
2017-02-16 15:30:00,81.9,81.96,81.89,81.91,48347.0,69.5805,69.6314,69.572,69.589,48347.0
2017-02-16 15:35:00,81.91,81.92,81.81,81.82,36874.0,69.589,69.5975,69.504,69.5125,36874.0
2017-02-16 15:40:00,81.82,81.87,81.81,81.84,62636.0,69.5125,69.555,69.504,69.5295,62636.0
2017-02-16 15:45:00,81.84,81.84,81.76,81.79,74780.0,69.5295,69.5295,69.4615,69.487,74780.0
2017-02-16 15:50:00,81.78,81.87,81.76,81.85,57090.0,69.4785,69.555,69.4615,69.538,57090.0
2017-02-16 15:55:00,81.84,82.08,81.84,81.98,225703.0,69.5295,69.7334,69.5295,69.6484,225703.0
2017-02-17 09:30:00,81.8,82.5,81.8,81.98,220052.0,69.4955,70.0902,69.4955,69.6484,220052.0
2017-02-17 09:35:00,81.95,82.13,81.64,81.8,39484.0,69.6229,69.7759,69.3596,69.4955,39484.0
2017-02-17 09:40:00,81.8,81.88,81.61,81.64,31314.0,69.4955,69.5635,69.3341,69.3596,31314.0
2017-02-17 09:45:00,81.65,81.66,81.48,81.6,35050.0,69.3681,69.3766,69.2236,69.3256,35050.0
2017-02-17 09:50:00,81.56,81.68,81.52,81.55,42334.0,69.2916,69.3936,69.2576,69.2831,42334.0
2017-02-17 09:55:00,81.49,81.74,81.49,81.74,23650.0,69.2321,69.4445,69.2321,69.4445,23650.0
2017-02-17 10:00:00,81.74,81.83,81.64,81.8,35229.0,69.4445,69.521,69.3596,69.4955,35229.0
2017-02-17 10:05:00,81.85,81.86,81.61,81.63,41772.0,69.538,69.5465,69.3341,69.3511,41772.0
2017-02-17 10:10:00,81.6,81.68,81.56,81.63,14108.0,69.3256,69.3936,69.2916,69.3511,14108.0
2017-02-17 10:15:00,81.69,81.81,81.64,81.76,10456.0,69.4021,69.504,69.3596,69.4615,10456.0
2017-02-17 10:20:00,81.76,81.82,81.7,81.77,9311.0,69.4615,69.5125,69.4106,69.47,9311.0
2017-02-17 10:25:00,81.76,81.77,81.61,81.66,18136.0,69.4615,69.47,69.3341,69.3766,18136.0
2017-02-17 10:30:00,81.65,81.67,81.56,81.64,18670.0,69.3681,69.3851,69.2916,69.3596,18670.0
2017-02-17 10:35:00,81.65,81.77,81.63,81.72,10610.0,69.3681,69.47,69.3511,69.4275,10610.0
2017-02-17 10:40:00,81.75,81.79,81.66,81.67,15939.0,69.453,69.487,69.3766,69.3851,15939.0
2017-02-17 10:45:00,81.68,81.75,81.68,81.74,11468.0,69.3936,69.453,69.3936,69.4445,11468.0
2017-02-17 10:50:00,81.75,81.76,81.65,81.69,15831.0,69.453,69.4615,69.3681,69.4021,15831.0
2017-02-17 10:55:00,81.69,81.78,81.66,81.7,18219.0,69.4021,69.4785,69.3766,69.4106,18219.0
2017-02-17 11:00:00,81.69,81.83,81.68,81.79,24747.0,69.4021,69.521,69.3936,69.487,24747.0
2017-02-17 11:05:00,81.78,81.86,81.75,81.84,22101.0,69.4785,69.5465,69.453,69.5295,22101.0
2017-02-17 11:10:00,81.84,81.96,81.84,81.95,18438.0,69.5295,69.6314,69.5295,69.6229,18438.0
2017-02-17 11:15:00,81.95,82.09,81.94,82.04,43218.0,69.6229,69.7419,69.6145,69.6994,43218.0
2017-02-17 11:20:00,82.03,82.1,81.94,82.07,21219.0,69.6909,69.7504,69.6145,69.7249,21219.0
2017-02-17 11:25:00,82.07,82.07,81.85,81.87,7468.0,69.7249,69.7249,69.538,69.555,7468.0
2017-02-17 11:30:00,81.87,81.96,81.87,81.87,8622.0,69.555,69.6314,69.555,69.555,8622.0
2017-02-17 11:35:00,81.88,81.94,81.87,81.89,8330.0,69.5635,69.6145,69.555,69.572,8330.0
2017-02-17 11:40:00,81.91,82.0,81.88,81.91,15007.0,69.589,69.6654,69.5635,69.589,15007.0
2017-02-17 11:45:00,81.91,81.97,81.88,81.96,12648.0,69.589,69.6399,69.5635,69.6314,12648.0
2017-02-17 11:50:00,81.96,81.98,81.9,81.92,10128.0,69.6314,69.6484,69.5805,69.5975,10128.0
2017-02-17 11:55:00,81.92,81.93,81.87,81.91,15850.0,69.5975,69.606,69.555,69.589,15850.0
2017-02-17 12:00:00,81.9,81.92,81.86,81.9,14570.0,69.5805,69.5975,69.5465,69.5805,14570.0
2017-02-17 12:05:00,81.89,81.92,81.86,81.9,10179.0,69.572,69.5975,69.5465,69.5805,10179.0
2017-02-17 12:10:00,81.9,81.9,81.79,81.79,19640.0,69.5805,69.5805,69.487,69.487,19640.0
2017-02-17 12:15:00,81.8,81.82,81.79,81.81,8093.0,69.4955,69.5125,69.487,69.504,8093.0
2017-02-17 12:20:00,81.81,81.9,81.8,81.89,12588.0,69.504,69.5805,69.4955,69.572,12588.0
2017-02-17 12:25:00,81.89,81.89,81.8,81.82,10765.0,69.572,69.572,69.4955,69.5125,10765.0
2017-02-17 12:30:00,81.81,81.84,81.79,81.82,10026.0,69.504,69.5295,69.487,69.5125,10026.0
2017-02-17 12:35:00,81.83,81.85,81.81,81.82,5974.0,69.521,69.538,69.504,69.5125,5974.0
2017-02-17 12:40:00,81.83,81.88,81.83,81.88,9656.0,69.521,69.5635,69.521,69.5635,9656.0
2017-02-17 12:45:00,81.88,81.88,81.82,81.82,22773.0,69.5635,69.5635,69.5125,69.5125,22773.0
2017-02-17 12:50:00,81.83,81.9,81.81,81.86,10858.0,69.521,69.5805,69.504,69.5465,10858.0
2017-02-17 12:55:00,81.86,81.92,81.86,81.92,5952.0,69.5465,69.5975,69.5465,69.5975,5952.0
2017-02-17 13:00:00,81.91,81.91,81.85,81.86,5483.0,69.589,69.589,69.538,69.5465,5483.0
2017-02-17 13:05:00,81.88,81.91,81.82,81.82,6503.0,69.5635,69.589,69.5125,69.5125,6503.0
2017-02-17 13:10:00,81.83,81.89,81.82,81.85,5277.0,69.521,69.572,69.5125,69.538,5277.0
2017-02-17 13:15:00,81.85,81.86,81.83,81.83,6600.0,69.538,69.5465,69.521,69.521,6600.0
2017-02-17 13:20:00,81.84,81.9,81.82,81.9,11004.0,69.5295,69.5805,69.5125,69.5805,11004.0
2017-02-17 13:25:00,81.9,81.98,81.89,81.95,15743.0,69.5805,69.6484,69.572,69.6229,15743.0
2017-02-17 13:30:00,81.96,82.02,81.93,82.02,17441.0,69.6314,69.6824,69.606,69.6824,17441.0
2017-02-17 13:35:00,82.02,82.05,82.01,82.03,10000.0,69.6824,69.7079,69.6739,69.6909,10000.0
2017-02-17 13:40:00,82.03,82.09,82.02,82.04,11489.0,69.6909,69.7419,69.6824,69.6994,11489.0
2017-02-17 13:45:00,82.04,82.1,82.02,82.09,23545.0,69.6994,69.7504,69.6824,69.7419,23545.0
2017-02-17 13:50:00,82.07,82.08,82.04,82.06,14839.0,69.7249,69.7334,69.6994,69.7164,14839.0
2017-02-17 13:55:00,82.06,82.09,82.02,82.04,12970.0,69.7164,69.7419,69.6824,69.6994,12970.0
2017-02-17 14:00:00,82.05,82.11,82.04,82.1,22090.0,69.7079,69.7589,69.6994,69.7504,22090.0
2017-02-17 14:05:00,82.08,82.1,82.07,82.1,7526.0,69.7334,69.7504,69.7249,69.7504,7526.0
2017-02-17 14:10:00,82.1,82.13,82.09,82.12,19613.0,69.7504,69.7759,69.7419,69.7674,19613.0
2017-02-17 14:15:00,82.12,82.14,82.04,82.05,16054.0,69.7674,69.7844,69.6994,69.7079,16054.0
2017-02-17 14:20:00,82.05,82.09,82.03,82.04,10440.0,69.7079,69.7419,69.6909,69.6994,10440.0
2017-02-17 14:25:00,82.04,82.13,82.03,82.11,36482.0,69.6994,69.7759,69.6909,69.7589,36482.0
2017-02-17 14:30:00,82.11,82.19,82.09,82.19,35016.0,69.7589,69.8268,69.7419,69.8268,35016.0
2017-02-17 14:35:00,82.18,82.24,82.15,82.22,46066.0,69.8183,69.8693,69.7929,69.8523,46066.0
2017-02-17 14:40:00,82.23,82.32,82.21,82.29,33228.0,69.8608,69.9373,69.8438,69.9118,33228.0
2017-02-17 14:45:00,82.29,82.34,82.26,82.32,64652.0,69.9118,69.9543,69.8863,69.9373,64652.0
2017-02-17 14:50:00,82.32,82.41,82.29,82.41,142635.0,69.9373,70.0138,69.9118,70.0138,142635.0
2017-02-17 14:55:00,82.42,82.46,82.35,82.38,179480.0,70.0222,70.0562,69.9628,69.9883,179480.0
2017-02-17 15:00:00,82.39,82.41,82.28,82.29,58152.0,69.9968,70.0138,69.9033,69.9118,58152.0
2017-02-17 15:05:00,82.29,82.42,82.27,82.39,87825.0,69.9118,70.0222,69.8948,69.9968,87825.0
2017-02-17 15:10:00,82.4,82.42,82.36,82.4,59842.0,70.0053,70.0222,69.9713,70.0053,59842.0
2017-02-17 15:15:00,82.39,82.41,82.36,82.36,46401.0,69.9968,70.0138,69.9713,69.9713,46401.0
2017-02-17 15:20:00,82.36,82.43,82.34,82.38,55923.0,69.9713,70.0307,69.9543,69.9883,55923.0
2017-02-17 15:25:00,82.38,82.42,82.36,82.36,27236.0,69.9883,70.0222,69.9713,69.9713,27236.0
2017-02-17 15:30:00,82.37,82.4,82.32,82.34,31441.0,69.9798,70.0053,69.9373,69.9543,31441.0
2017-02-17 15:35:00,82.37,82.37,82.25,82.28,29850.0,69.9798,69.9798,69.8778,69.9033,29850.0
2017-02-17 15:40:00,82.28,82.33,82.27,82.31,36261.0,69.9033,69.9458,69.8948,69.9288,36261.0
2017-02-17 15:45:00,82.31,82.36,82.3,82.35,38440.0,69.9288,69.9713,69.9203,69.9628,38440.0
2017-02-17 15:50:00,82.35,82.4,82.32,82.33,57383.0,69.9628,70.0053,69.9373,69.9458,57383.0
2017-02-17 15:55:00,82.33,82.48,82.32,82.48,90530.0,69.9458,70.0732,69.9373,70.0732,90530.0
2017-02-21 09:30:00,82.5,82.71,82.32,82.49,109467.0,70.0902,70.2686,69.9373,70.0817,109467.0
2017-02-21 09:35:00,82.64,82.84,82.49,82.63,29750.0,70.2092,70.3791,70.0817,70.2007,29750.0
2017-02-21 09:40:00,82.64,82.75,82.5,82.71,20471.0,70.2092,70.3026,70.0902,70.2686,20471.0
2017-02-21 09:45:00,82.72,82.82,82.64,82.64,20481.0,70.2771,70.3621,70.2092,70.2092,20481.0
2017-02-21 09:50:00,82.67,82.69,82.56,82.63,24698.0,70.2346,70.2516,70.1412,70.2007,24698.0
2017-02-21 09:55:00,82.61,82.75,82.61,82.73,20312.0,70.1837,70.3026,70.1837,70.2856,20312.0
2017-02-21 10:00:00,82.74,82.82,82.69,82.78,34475.0,70.2941,70.3621,70.2516,70.3281,34475.0
2017-02-21 10:05:00,82.78,82.81,82.73,82.77,16319.0,70.3281,70.3536,70.2856,70.3196,16319.0
2017-02-21 10:10:00,82.78,82.81,82.65,82.69,18139.0,70.3281,70.3536,70.2177,70.2516,18139.0
2017-02-21 10:15:00,82.7,82.71,82.59,82.63,15310.0,70.2601,70.2686,70.1667,70.2007,15310.0
2017-02-21 10:20:00,82.64,82.7,82.57,82.65,30591.0,70.2092,70.2601,70.1497,70.2177,30591.0
2017-02-21 10:25:00,82.63,82.65,82.56,82.59,23643.0,70.2007,70.2177,70.1412,70.1667,23643.0
2017-02-21 10:30:00,82.59,82.62,82.56,82.62,14942.0,70.1667,70.1922,70.1412,70.1922,14942.0
2017-02-21 10:35:00,82.62,82.72,82.62,82.7,52674.0,70.1922,70.2771,70.1922,70.2601,52674.0
2017-02-21 10:40:00,82.69,82.69,82.58,82.65,24653.0,70.2516,70.2516,70.1582,70.2177,24653.0
2017-02-21 10:45:00,82.64,82.64,82.46,82.54,29844.0,70.2092,70.2092,70.0562,70.1242,29844.0
2017-02-21 10:50:00,82.55,82.57,82.38,82.4,16129.0,70.1327,70.1497,69.9883,70.0053,16129.0
2017-02-21 10:55:00,82.39,82.45,82.35,82.38,17999.0,69.9968,70.0477,69.9628,69.9883,17999.0
2017-02-21 11:00:00,82.37,82.46,82.36,82.39,15584.0,69.9798,70.0562,69.9713,69.9968,15584.0
2017-02-21 11:05:00,82.41,82.47,82.31,82.31,21161.0,70.0138,70.0647,69.9288,69.9288,21161.0
2017-02-21 11:10:00,82.33,82.38,82.32,82.37,12334.0,69.9458,69.9883,69.9373,69.9798,12334.0
2017-02-21 11:15:00,82.37,82.44,82.32,82.43,12549.0,69.9798,70.0392,69.9373,70.0307,12549.0
2017-02-21 11:20:00,82.44,82.44,82.26,82.28,13647.0,70.0392,70.0392,69.8863,69.9033,13647.0
2017-02-21 11:25:00,82.3,82.32,82.21,82.24,16482.0,69.9203,69.9373,69.8438,69.8693,16482.0
2017-02-21 11:30:00,82.24,82.29,82.18,82.28,17063.0,69.8693,69.9118,69.8183,69.9033,17063.0
2017-02-21 11:35:00,82.3,82.31,82.12,82.13,21940.0,69.9203,69.9288,69.7674,69.7759,21940.0
2017-02-21 11:40:00,82.17,82.2,82.14,82.18,16738.0,69.8099,69.8353,69.7844,69.8183,16738.0
2017-02-21 11:45:00,82.17,82.21,82.05,82.06,20723.0,69.8099,69.8438,69.7079,69.7164,20723.0
2017-02-21 11:50:00,82.06,82.09,82.01,82.06,23051.0,69.7164,69.7419,69.6739,69.7164,23051.0
2017-02-21 11:55:00,82.06,82.12,82.03,82.07,40494.0,69.7164,69.7674,69.6909,69.7249,40494.0
2017-02-21 12:00:00,82.04,82.14,82.04,82.07,18895.0,69.6994,69.7844,69.6994,69.7249,18895.0
2017-02-21 12:05:00,82.09,82.1,81.99,81.99,39391.0,69.7419,69.7504,69.6569,69.6569,39391.0
2017-02-21 12:10:00,82.02,82.08,81.99,82.0,24417.0,69.6824,69.7334,69.6569,69.6654,24417.0
2017-02-21 12:15:00,82.03,82.06,82.01,82.04,9356.0,69.6909,69.7164,69.6739,69.6994,9356.0
2017-02-21 12:20:00,82.04,82.06,82.02,82.05,8631.0,69.6994,69.7164,69.6824,69.7079,8631.0
2017-02-21 12:25:00,82.03,82.14,82.0,82.14,12933.0,69.6909,69.7844,69.6654,69.7844,12933.0
2017-02-21 12:30:00,82.14,82.14,82.07,82.13,11058.0,69.7844,69.7844,69.7249,69.7759,11058.0
2017-02-21 12:35:00,82.15,82.23,82.15,82.19,16330.0,69.7929,69.8608,69.7929,69.8268,16330.0
2017-02-21 12:40:00,82.18,82.18,82.11,82.13,13302.0,69.8183,69.8183,69.7589,69.7759,13302.0
2017-02-21 12:45:00,82.14,82.2,82.13,82.19,9604.0,69.7844,69.8353,69.7759,69.8268,9604.0
2017-02-21 12:50:00,82.19,82.21,82.15,82.19,10768.0,69.8268,69.8438,69.7929,69.8268,10768.0
2017-02-21 12:55:00,82.18,82.18,82.12,82.12,16433.0,69.8183,69.8183,69.7674,69.7674,16433.0
2017-02-21 13:00:00,82.14,82.18,82.12,82.18,13064.0,69.7844,69.8183,69.7674,69.8183,13064.0
2017-02-21 13:05:00,82.18,82.19,82.13,82.15,8695.0,69.8183,69.8268,69.7759,69.7929,8695.0
2017-02-21 13:10:00,82.15,82.18,82.14,82.16,7111.0,69.7929,69.8183,69.7844,69.8014,7111.0
2017-02-21 13:15:00,82.16,82.19,82.13,82.16,16336.0,69.8014,69.8268,69.7759,69.8014,16336.0
2017-02-21 13:20:00,82.17,82.17,82.12,82.14,15074.0,69.8099,69.8099,69.7674,69.7844,15074.0
2017-02-21 13:25:00,82.14,82.19,82.13,82.14,17182.0,69.7844,69.8268,69.7759,69.7844,17182.0
2017-02-21 13:30:00,82.15,82.18,82.14,82.14,11282.0,69.7929,69.8183,69.7844,69.7844,11282.0
2017-02-21 13:35:00,82.14,82.17,82.11,82.12,9981.0,69.7844,69.8099,69.7589,69.7674,9981.0
2017-02-21 13:40:00,82.11,82.18,82.1,82.16,12524.0,69.7589,69.8183,69.7504,69.8014,12524.0
2017-02-21 13:45:00,82.15,82.16,82.11,82.12,11409.0,69.7929,69.8014,69.7589,69.7674,11409.0
2017-02-21 13:50:00,82.13,82.2,82.13,82.19,11449.0,69.7759,69.8353,69.7759,69.8268,11449.0
2017-02-21 13:55:00,82.19,82.21,82.11,82.2,9931.0,69.8268,69.8438,69.7589,69.8353,9931.0
2017-02-21 14:00:00,82.21,82.24,82.17,82.24,15656.0,69.8438,69.8693,69.8099,69.8693,15656.0
2017-02-21 14:05:00,82.24,82.27,82.2,82.24,13730.0,69.8693,69.8948,69.8353,69.8693,13730.0
2017-02-21 14:10:00,82.25,82.31,82.25,82.28,15866.0,69.8778,69.9288,69.8778,69.9033,15866.0
2017-02-21 14:15:00,82.29,82.29,82.25,82.26,8229.0,69.9118,69.9118,69.8778,69.8863,8229.0
2017-02-21 14:20:00,82.26,82.34,82.26,82.31,8688.0,69.8863,69.9543,69.8863,69.9288,8688.0
2017-02-21 14:25:00,82.31,82.36,82.3,82.34,7918.0,69.9288,69.9713,69.9203,69.9543,7918.0
2017-02-21 14:30:00,82.34,82.38,82.33,82.37,12145.0,69.9543,69.9883,69.9458,69.9798,12145.0
2017-02-21 14:35:00,82.38,82.41,82.36,82.39,7729.0,69.9883,70.0138,69.9713,69.9968,7729.0
2017-02-21 14:40:00,82.39,82.48,82.37,82.47,19877.0,69.9968,70.0732,69.9798,70.0647,19877.0
2017-02-21 14:45:00,82.5,82.54,82.47,82.54,13920.0,70.0902,70.1242,70.0647,70.1242,13920.0
2017-02-21 14:50:00,82.54,82.55,82.5,82.55,11006.0,70.1242,70.1327,70.0902,70.1327,11006.0
2017-02-21 14:55:00,82.55,82.57,82.5,82.51,11907.0,70.1327,70.1497,70.0902,70.0987,11907.0
2017-02-21 15:00:00,82.5,82.53,82.47,82.52,9509.0,70.0902,70.1157,70.0647,70.1072,9509.0
2017-02-21 15:05:00,82.52,82.54,82.5,82.52,7455.0,70.1072,70.1242,70.0902,70.1072,7455.0
2017-02-21 15:10:00,82.51,82.54,82.5,82.52,8570.0,70.0987,70.1242,70.0902,70.1072,8570.0
2017-02-21 15:15:00,82.52,82.57,82.5,82.55,20019.0,70.1072,70.1497,70.0902,70.1327,20019.0
2017-02-21 15:20:00,82.55,82.58,82.49,82.57,11613.0,70.1327,70.1582,70.0817,70.1497,11613.0
2017-02-21 15:25:00,82.56,82.62,82.54,82.6,16025.0,70.1412,70.1922,70.1242,70.1752,16025.0
2017-02-21 15:30:00,82.6,82.66,82.58,82.66,23660.0,70.1752,70.2261,70.1582,70.2261,23660.0
2017-02-21 15:35:00,82.66,82.69,82.65,82.65,25247.0,70.2261,70.2516,70.2177,70.2177,25247.0
2017-02-21 15:40:00,82.65,82.71,82.65,82.67,22524.0,70.2177,70.2686,70.2177,70.2346,22524.0
2017-02-21 15:45:00,82.67,82.72,82.67,82.71,30156.0,70.2346,70.2771,70.2346,70.2686,30156.0
2017-02-21 15:50:00,82.72,82.82,82.72,82.8,90179.0,70.2771,70.3621,70.2771,70.3451,90179.0
2017-02-21 15:55:00,82.8,82.87,82.76,82.82,192883.0,70.3451,70.4046,70.3111,70.3621,192883.0
2017-02-22 09:30:00,82.31,82.39,81.78,82.04,113259.0,70.3123,70.3806,69.8595,70.0816,113259.0
2017-02-22 09:35:00,82.04,82.06,81.76,81.86,35675.0,70.0816,70.0987,69.8424,69.9279,35675.0
2017-02-22 09:40:00,81.84,81.84,81.64,81.73,16697.0,69.9108,69.9108,69.7399,69.8168,16697.0
2017-02-22 09:45:00,81.75,82.0,81.75,81.94,12964.0,69.8339,70.0475,69.8339,69.9962,12964.0
2017-02-22 09:50:00,81.94,82.04,81.94,81.97,27985.0,69.9962,70.0816,69.9962,70.0218,27985.0
2017-02-22 09:55:00,82.01,82.21,81.97,82.21,9588.0,70.056,70.2268,70.0218,70.2268,9588.0
2017-02-22 10:00:00,82.18,82.18,82.07,82.11,20050.0,70.2012,70.2012,70.1073,70.1414,20050.0
2017-02-22 10:05:00,82.08,82.1,81.99,81.99,21997.0,70.1158,70.1329,70.0389,70.0389,21997.0
2017-02-22 10:10:00,82.01,82.06,81.92,82.06,25340.0,70.056,70.0987,69.9791,70.0987,25340.0
2017-02-22 10:15:00,82.09,82.09,81.97,82.0,22450.0,70.1243,70.1243,70.0218,70.0475,22450.0
2017-02-22 10:20:00,82.0,82.0,81.88,81.88,5350.0,70.0475,70.0475,69.9449,69.9449,5350.0
2017-02-22 10:25:00,81.89,81.91,81.82,81.88,30008.0,69.9535,69.9706,69.8937,69.9449,30008.0
2017-02-22 10:30:00,81.91,81.93,81.74,81.77,14358.0,69.9706,69.9877,69.8254,69.851,14358.0
2017-02-22 10:35:00,81.78,81.97,81.78,81.96,18225.0,69.8595,70.0218,69.8595,70.0133,18225.0
2017-02-22 10:40:00,81.97,81.97,81.87,81.95,9372.0,70.0218,70.0218,69.9364,70.0047,9372.0
2017-02-22 10:45:00,81.95,82.0,81.91,81.93,30329.0,70.0047,70.0475,69.9706,69.9877,30329.0
2017-02-22 10:50:00,81.92,81.93,81.87,81.9,6514.0,69.9791,69.9877,69.9364,69.962,6514.0
2017-02-22 10:55:00,81.9,81.91,81.87,81.87,15246.0,69.962,69.9706,69.9364,69.9364,15246.0
2017-02-22 11:00:00,81.86,81.86,81.69,81.7,33296.0,69.9279,69.9279,69.7826,69.7912,33296.0
2017-02-22 11:05:00,81.71,81.73,81.61,81.62,28980.0,69.7997,69.8168,69.7143,69.7228,28980.0
2017-02-22 11:10:00,81.63,81.73,81.61,81.67,9941.0,69.7314,69.8168,69.7143,69.7656,9941.0
2017-02-22 11:15:00,81.67,81.68,81.62,81.64,10323.0,69.7656,69.7741,69.7228,69.7399,10323.0
2017-02-22 11:20:00,81.64,81.72,81.63,81.71,12496.0,69.7399,69.8083,69.7314,69.7997,12496.0
2017-02-22 11:25:00,81.72,81.76,81.68,81.74,13281.0,69.8083,69.8424,69.7741,69.8254,13281.0
2017-02-22 11:30:00,81.73,81.75,81.71,81.72,9804.0,69.8168,69.8339,69.7997,69.8083,9804.0
2017-02-22 11:35:00,81.74,81.74,81.65,81.65,9011.0,69.8254,69.8254,69.7485,69.7485,9011.0
2017-02-22 11:40:00,81.64,81.68,81.62,81.65,10595.0,69.7399,69.7741,69.7228,69.7485,10595.0
2017-02-22 11:45:00,81.66,81.68,81.64,81.66,9375.0,69.757,69.7741,69.7399,69.757,9375.0
2017-02-22 11:50:00,81.66,81.66,81.52,81.59,17207.0,69.757,69.757,69.6374,69.6972,17207.0
2017-02-22 11:55:00,81.59,81.65,81.57,81.57,10990.0,69.6972,69.7485,69.6801,69.6801,10990.0
2017-02-22 12:00:00,81.53,81.58,81.52,81.56,10812.0,69.646,69.6887,69.6374,69.6716,10812.0
2017-02-22 12:05:00,81.57,81.59,81.52,81.59,15762.0,69.6801,69.6972,69.6374,69.6972,15762.0
2017-02-22 12:10:00,81.6,81.67,81.6,81.67,10065.0,69.7058,69.7656,69.7058,69.7656,10065.0
2017-02-22 12:15:00,81.67,81.7,81.65,81.69,5449.0,69.7656,69.7912,69.7485,69.7826,5449.0
2017-02-22 12:20:00,81.69,81.73,81.67,81.7,4970.0,69.7826,69.8168,69.7656,69.7912,4970.0
2017-02-22 12:25:00,81.7,81.71,81.62,81.64,11738.0,69.7912,69.7997,69.7228,69.7399,11738.0
2017-02-22 12:30:00,81.65,81.71,81.65,81.66,10668.0,69.7485,69.7997,69.7485,69.757,10668.0
2017-02-22 12:35:00,81.66,81.71,81.66,81.68,14405.0,69.757,69.7997,69.757,69.7741,14405.0
2017-02-22 12:40:00,81.69,81.75,81.69,81.75,10883.0,69.7826,69.8339,69.7826,69.8339,10883.0
2017-02-22 12:45:00,81.75,81.79,81.73,81.73,23269.0,69.8339,69.8681,69.8168,69.8168,23269.0
2017-02-22 12:50:00,81.74,81.82,81.72,81.82,77311.0,69.8254,69.8937,69.8083,69.8937,77311.0
2017-02-22 12:55:00,81.82,81.95,81.82,81.94,15875.0,69.8937,70.0047,69.8937,69.9962,15875.0
2017-02-22 13:00:00,81.93,82.04,81.91,82.03,45170.0,69.9877,70.0816,69.9706,70.0731,45170.0
2017-02-22 13:05:00,82.03,82.13,81.95,82.05,100666.0,70.0731,70.1585,70.0047,70.0902,100666.0
2017-02-22 13:10:00,82.04,82.09,81.99,82.05,27772.0,70.0816,70.1243,70.0389,70.0902,27772.0
2017-02-22 13:15:00,82.05,82.17,82.04,82.15,69313.0,70.0902,70.1927,70.0816,70.1756,69313.0
2017-02-22 13:20:00,82.15,82.21,82.13,82.2,24900.0,70.1756,70.2268,70.1585,70.2183,24900.0
2017-02-22 13:25:00,82.19,82.25,82.17,82.2,10899.0,70.2098,70.261,70.1927,70.2183,10899.0
2017-02-22 13:30:00,82.21,82.27,82.06,82.11,61437.0,70.2268,70.2781,70.0987,70.1414,61437.0
2017-02-22 13:35:00,82.11,82.12,82.08,82.09,4451.0,70.1414,70.15,70.1158,70.1243,4451.0
2017-02-22 13:40:00,82.1,82.17,82.03,82.11,31119.0,70.1329,70.1927,70.0731,70.1414,31119.0
2017-02-22 13:45:00,82.1,82.22,82.08,82.2,41761.0,70.1329,70.2354,70.1158,70.2183,41761.0
2017-02-22 13:50:00,82.19,82.23,82.03,82.03,49033.0,70.2098,70.2439,70.0731,70.0731,49033.0
2017-02-22 13:55:00,82.05,82.13,82.05,82.1,19401.0,70.0902,70.1585,70.0902,70.1329,19401.0
2017-02-22 14:00:00,82.1,82.14,82.04,82.08,51667.0,70.1329,70.167,70.0816,70.1158,51667.0
2017-02-22 14:05:00,82.09,82.11,81.94,81.94,9048.0,70.1243,70.1414,69.9962,69.9962,9048.0
2017-02-22 14:10:00,81.96,81.97,81.89,81.95,4531.0,70.0133,70.0218,69.9535,70.0047,4531.0
2017-02-22 14:15:00,81.95,82.0,81.92,81.96,7291.0,70.0047,70.0475,69.9791,70.0133,7291.0
2017-02-22 14:20:00,81.95,82.0,81.93,81.97,5115.0,70.0047,70.0475,69.9877,70.0218,5115.0
2017-02-22 14:25:00,81.98,81.99,81.93,81.94,4485.0,70.0304,70.0389,69.9877,69.9962,4485.0
2017-02-22 14:30:00,81.94,82.0,81.87,81.87,63750.0,69.9962,70.0475,69.9364,69.9364,63750.0
2017-02-22 14:35:00,81.88,82.0,81.83,81.88,103328.0,69.9449,70.0475,69.9022,69.9449,103328.0
2017-02-22 14:40:00,81.87,82.04,81.83,82.0,159769.0,69.9364,70.0816,69.9022,70.0475,159769.0
2017-02-22 14:45:00,82.02,82.07,81.99,82.04,13391.0,70.0645,70.1073,70.0389,70.0816,13391.0
2017-02-22 14:50:00,82.04,82.04,81.91,81.94,11055.0,70.0816,70.0816,69.9706,69.9962,11055.0
2017-02-22 14:55:00,81.94,81.98,81.92,81.92,4831.0,69.9962,70.0304,69.9791,69.9791,4831.0
2017-02-22 15:00:00,81.92,81.98,81.91,81.98,6400.0,69.9791,70.0304,69.9706,70.0304,6400.0
2017-02-22 15:05:00,81.96,81.97,81.9,81.9,9755.0,70.0133,70.0218,69.962,69.962,9755.0
2017-02-22 15:10:00,81.91,81.92,81.88,81.91,13449.0,69.9706,69.9791,69.9449,69.9706,13449.0
2017-02-22 15:15:00,81.9,81.9,81.87,81.9,17296.0,69.962,69.962,69.9364,69.962,17296.0
2017-02-22 15:20:00,81.92,81.99,81.91,81.94,17572.0,69.9791,70.0389,69.9706,69.9962,17572.0
2017-02-22 15:25:00,81.93,81.98,81.93,81.97,15222.0,69.9877,70.0304,69.9877,70.0218,15222.0
2017-02-22 15:30:00,81.96,82.01,81.92,82.01,22509.0,70.0133,70.056,69.9791,70.056,22509.0
2017-02-22 15:35:00,82.01,82.01,81.95,81.98,13909.0,70.056,70.056,70.0047,70.0304,13909.0
2017-02-22 15:40:00,81.98,82.01,81.97,81.98,14355.0,70.0304,70.056,70.0218,70.0304,14355.0
2017-02-22 15:45:00,81.98,81.99,81.95,81.97,28321.0,70.0304,70.0389,70.0047,70.0218,28321.0
2017-02-22 15:50:00,81.98,82.04,81.97,82.03,115183.0,70.0304,70.0816,70.0218,70.0731,115183.0
2017-02-22 15:55:00,82.03,82.07,81.98,82.06,208716.0,70.0731,70.1073,70.0304,70.0987,208716.0
2017-02-23 09:30:00,82.15,82.16,81.68,81.91,23893.0,70.1756,70.1841,69.7741,69.9706,23893.0
2017-02-23 09:35:00,81.92,82.02,81.72,81.83,16249.0,69.9791,70.0645,69.8083,69.9022,16249.0
2017-02-23 09:40:00,81.8,81.88,81.6,81.61,20194.0,69.8766,69.9449,69.7058,69.7143,20194.0
2017-02-23 09:45:00,81.63,81.84,81.6,81.84,14734.0,69.7314,69.9108,69.7058,69.9108,14734.0
2017-02-23 09:50:00,81.8,81.95,81.77,81.9,29569.0,69.8766,70.0047,69.851,69.962,29569.0
2017-02-23 09:55:00,81.91,81.96,81.85,81.9,22084.0,69.9706,70.0133,69.9193,69.962,22084.0
2017-02-23 10:00:00,81.93,81.98,81.81,81.85,14133.0,69.9877,70.0304,69.8852,69.9193,14133.0
2017-02-23 10:05:00,81.84,81.88,81.7,81.73,10117.0,69.9108,69.9449,69.7912,69.8168,10117.0
2017-02-23 10:10:00,81.71,81.73,81.55,81.6,22552.0,69.7997,69.8168,69.663,69.7058,22552.0
2017-02-23 10:15:00,81.6,81.64,81.45,81.63,27929.0,69.7058,69.7399,69.5776,69.7314,27929.0
2017-02-23 10:20:00,81.62,81.69,81.61,81.68,21510.0,69.7228,69.7826,69.7143,69.7741,21510.0
2017-02-23 10:25:00,81.68,81.68,81.54,81.61,10290.0,69.7741,69.7741,69.6545,69.7143,10290.0
2017-02-23 10:30:00,81.62,81.66,81.56,81.66,17048.0,69.7228,69.757,69.6716,69.757,17048.0
2017-02-23 10:35:00,81.66,81.68,81.53,81.62,47876.0,69.757,69.7741,69.646,69.7228,47876.0
2017-02-23 10:40:00,81.64,81.66,81.44,81.45,13271.0,69.7399,69.757,69.5691,69.5776,13271.0
2017-02-23 10:45:00,81.44,81.51,81.37,81.49,11403.0,69.5691,69.6289,69.5093,69.6118,11403.0
2017-02-23 10:50:00,81.5,81.52,81.27,81.27,11962.0,69.6203,69.6374,69.4239,69.4239,11962.0
2017-02-23 10:55:00,81.3,81.3,81.16,81.24,39395.0,69.4495,69.4495,69.3299,69.3982,39395.0
2017-02-23 11:00:00,81.24,81.27,81.19,81.26,14765.0,69.3982,69.4239,69.3555,69.4153,14765.0
2017-02-23 11:05:00,81.26,81.27,81.16,81.17,17900.0,69.4153,69.4239,69.3299,69.3384,17900.0
2017-02-23 11:10:00,81.16,81.21,81.07,81.18,30324.0,69.3299,69.3726,69.253,69.347,30324.0
2017-02-23 11:15:00,81.14,81.22,81.03,81.2,34003.0,69.3128,69.3812,69.2188,69.3641,34003.0
2017-02-23 11:20:00,81.21,81.3,81.2,81.22,19578.0,69.3726,69.4495,69.3641,69.3812,19578.0
2017-02-23 11:25:00,81.22,81.31,81.17,81.3,15150.0,69.3812,69.458,69.3384,69.4495,15150.0
2017-02-23 11:30:00,81.31,81.43,81.3,81.41,16630.0,69.458,69.5605,69.4495,69.5435,16630.0
2017-02-23 11:35:00,81.45,81.48,81.38,81.4,9924.0,69.5776,69.6033,69.5178,69.5349,9924.0
2017-02-23 11:40:00,81.38,81.42,81.31,81.41,9982.0,69.5178,69.552,69.458,69.5435,9982.0
2017-02-23 11:45:00,81.41,81.47,81.37,81.44,11993.0,69.5435,69.5947,69.5093,69.5691,11993.0
2017-02-23 11:50:00,81.43,81.49,81.41,81.41,7918.0,69.5605,69.6118,69.5435,69.5435,7918.0
2017-02-23 11:55:00,81.43,81.47,81.33,81.38,36667.0,69.5605,69.5947,69.4751,69.5178,36667.0
2017-02-23 12:00:00,81.38,81.56,81.37,81.53,13305.0,69.5178,69.6716,69.5093,69.646,13305.0
2017-02-23 12:05:00,81.56,81.62,81.54,81.61,10200.0,69.6716,69.7228,69.6545,69.7143,10200.0
2017-02-23 12:10:00,81.62,81.66,81.57,81.64,14444.0,69.7228,69.757,69.6801,69.7399,14444.0
2017-02-23 12:15:00,81.66,81.77,81.65,81.75,18779.0,69.757,69.851,69.7485,69.8339,18779.0
2017-02-23 12:20:00,81.75,81.75,81.66,81.68,11746.0,69.8339,69.8339,69.757,69.7741,11746.0
2017-02-23 12:25:00,81.69,81.72,81.63,81.7,27840.0,69.7826,69.8083,69.7314,69.7912,27840.0
2017-02-23 12:30:00,81.7,81.82,81.69,81.82,10683.0,69.7912,69.8937,69.7826,69.8937,10683.0
2017-02-23 12:35:00,81.8,81.85,81.79,81.81,5713.0,69.8766,69.9193,69.8681,69.8852,5713.0
2017-02-23 12:40:00,81.8,81.81,81.74,81.76,9674.0,69.8766,69.8852,69.8254,69.8424,9674.0
2017-02-23 12:45:00,81.74,81.78,81.68,81.69,31084.0,69.8254,69.8595,69.7741,69.7826,31084.0
2017-02-23 12:50:00,81.69,81.71,81.61,81.63,12571.0,69.7826,69.7997,69.7143,69.7314,12571.0
2017-02-23 12:55:00,81.63,81.65,81.55,81.59,11326.0,69.7314,69.7485,69.663,69.6972,11326.0
2017-02-23 13:00:00,81.59,81.7,81.57,81.62,19390.0,69.6972,69.7912,69.6801,69.7228,19390.0
2017-02-23 13:05:00,81.63,81.67,81.61,81.61,6989.0,69.7314,69.7656,69.7143,69.7143,6989.0
2017-02-23 13:10:00,81.61,81.61,81.46,81.46,7850.0,69.7143,69.7143,69.5862,69.5862,7850.0
2017-02-23 13:15:00,81.46,81.46,81.43,81.45,12448.0,69.5862,69.5862,69.5605,69.5776,12448.0
2017-02-23 13:20:00,81.45,81.5,81.43,81.47,8515.0,69.5776,69.6203,69.5605,69.5947,8515.0
2017-02-23 13:25:00,81.48,81.48,81.38,81.38,14974.0,69.6033,69.6033,69.5178,69.5178,14974.0
2017-02-23 13:30:00,81.38,81.5,81.37,81.5,26634.0,69.5178,69.6203,69.5093,69.6203,26634.0
2017-02-23 13:35:00,81.5,81.5,81.43,81.43,9641.0,69.6203,69.6203,69.5605,69.5605,9641.0
2017-02-23 13:40:00,81.43,81.48,81.43,81.46,9209.0,69.5605,69.6033,69.5605,69.5862,9209.0
2017-02-23 13:45:00,81.47,81.5,81.46,81.47,9087.0,69.5947,69.6203,69.5862,69.5947,9087.0
2017-02-23 13:50:00,81.45,81.48,81.43,81.45,13723.0,69.5776,69.6033,69.5605,69.5776,13723.0
2017-02-23 13:55:00,81.45,81.46,81.39,81.45,8592.0,69.5776,69.5862,69.5264,69.5776,8592.0
2017-02-23 14:00:00,81.46,81.52,81.46,81.51,9207.0,69.5862,69.6374,69.5862,69.6289,9207.0
2017-02-23 14:05:00,81.53,81.57,81.51,81.57,8799.0,69.646,69.6801,69.6289,69.6801,8799.0
2017-02-23 14:10:00,81.57,81.57,81.5,81.52,7608.0,69.6801,69.6801,69.6203,69.6374,7608.0
2017-02-23 14:15:00,81.51,81.62,81.49,81.59,18280.0,69.6289,69.7228,69.6118,69.6972,18280.0
2017-02-23 14:20:00,81.58,81.67,81.56,81.67,13372.0,69.6887,69.7656,69.6716,69.7656,13372.0
2017-02-23 14:25:00,81.68,81.71,81.63,81.64,14537.0,69.7741,69.7997,69.7314,69.7399,14537.0
2017-02-23 14:30:00,81.64,81.69,81.61,81.63,12960.0,69.7399,69.7826,69.7143,69.7314,12960.0
2017-02-23 14:35:00,81.64,81.64,81.56,81.56,4987.0,69.7399,69.7399,69.6716,69.6716,4987.0
2017-02-23 14:40:00,81.57,81.62,81.53,81.6,10426.0,69.6801,69.7228,69.646,69.7058,10426.0
2017-02-23 14:45:00,81.6,81.63,81.57,81.58,7732.0,69.7058,69.7314,69.6801,69.6887,7732.0
2017-02-23 14:50:00,81.58,81.62,81.54,81.56,6282.0,69.6887,69.7228,69.6545,69.6716,6282.0
2017-02-23 14:55:00,81.57,81.65,81.56,81.64,8153.0,69.6801,69.7485,69.6716,69.7399,8153.0
2017-02-23 15:00:00,81.64,81.65,81.59,81.63,9245.0,69.7399,69.7485,69.6972,69.7314,9245.0
2017-02-23 15:05:00,81.63,81.63,81.55,81.55,3800.0,69.7314,69.7314,69.663,69.663,3800.0
2017-02-23 15:10:00,81.57,81.61,81.55,81.56,11812.0,69.6801,69.7143,69.663,69.6716,11812.0
2017-02-23 15:15:00,81.56,81.59,81.54,81.58,8039.0,69.6716,69.6972,69.6545,69.6887,8039.0
2017-02-23 15:20:00,81.58,81.64,81.57,81.6,13425.0,69.6887,69.7399,69.6801,69.7058,13425.0
2017-02-23 15:25:00,81.62,81.63,81.55,81.56,10022.0,69.7228,69.7314,69.663,69.6716,10022.0
2017-02-23 15:30:00,81.56,81.57,81.51,81.51,21401.0,69.6716,69.6801,69.6289,69.6289,21401.0
2017-02-23 15:35:00,81.51,81.53,81.47,81.52,29421.0,69.6289,69.646,69.5947,69.6374,29421.0
2017-02-23 15:40:00,81.52,81.55,81.5,81.52,28002.0,69.6374,69.663,69.6203,69.6374,28002.0
2017-02-23 15:45:00,81.53,81.55,81.48,81.5,31689.0,69.646,69.663,69.6033,69.6203,31689.0
2017-02-23 15:50:00,81.5,81.62,81.49,81.61,50783.0,69.6203,69.7228,69.6118,69.7143,50783.0
2017-02-23 15:55:00,81.61,81.62,81.56,81.59,109760.0,69.7143,69.7228,69.6716,69.6972,109760.0
2017-02-24 09:30:00,80.97,81.19,80.82,80.97,75926.0,69.1676,69.3555,69.0395,69.1676,75926.0
2017-02-24 09:35:00,81.02,81.41,80.95,81.21,24497.0,69.2103,69.5435,69.1505,69.3726,24497.0
2017-02-24 09:40:00,81.21,81.28,81.06,81.24,18658.0,69.3726,69.4324,69.2445,69.3982,18658.0
2017-02-24 09:45:00,81.26,81.39,81.14,81.33,34900.0,69.4153,69.5264,69.3128,69.4751,34900.0
2017-02-24 09:50:00,81.31,81.35,81.08,81.32,33155.0,69.458,69.4922,69.2616,69.4666,33155.0
2017-02-24 09:55:00,81.3,81.5,81.28,81.43,55693.0,69.4495,69.6203,69.4324,69.5605,55693.0
2017-02-24 10:00:00,81.43,81.49,81.32,81.43,33401.0,69.5605,69.6118,69.4666,69.5605,33401.0
2017-02-24 10:05:00,81.43,81.45,81.18,81.31,56244.0,69.5605,69.5776,69.347,69.458,56244.0
2017-02-24 10:10:00,81.3,81.3,81.04,81.06,22807.0,69.4495,69.4495,69.2274,69.2445,22807.0
2017-02-24 10:15:00,81.08,81.21,81.01,81.2,30290.0,69.2616,69.3726,69.2018,69.3641,30290.0
2017-02-24 10:20:00,81.23,81.29,81.22,81.24,17050.0,69.3897,69.4409,69.3812,69.3982,17050.0
2017-02-24 10:25:00,81.24,81.37,81.19,81.33,26052.0,69.3982,69.5093,69.3555,69.4751,26052.0
2017-02-24 10:30:00,81.32,81.38,81.27,81.3,23152.0,69.4666,69.5178,69.4239,69.4495,23152.0
2017-02-24 10:35:00,81.31,81.39,81.27,81.35,19050.0,69.458,69.5264,69.4239,69.4922,19050.0
2017-02-24 10:40:00,81.34,81.4,81.29,81.34,29647.0,69.4837,69.5349,69.4409,69.4837,29647.0
2017-02-24 10:45:00,81.35,81.38,81.28,81.28,18254.0,69.4922,69.5178,69.4324,69.4324,18254.0
2017-02-24 10:50:00,81.29,81.33,81.16,81.21,27543.0,69.4409,69.4751,69.3299,69.3726,27543.0
2017-02-24 10:55:00,81.21,81.28,81.21,81.28,12433.0,69.3726,69.4324,69.3726,69.4324,12433.0
2017-02-24 11:00:00,81.27,81.3,81.23,81.3,19964.0,69.4239,69.4495,69.3897,69.4495,19964.0
2017-02-24 11:05:00,81.31,81.35,81.28,81.3,22489.0,69.458,69.4922,69.4324,69.4495,22489.0
2017-02-24 11:10:00,81.3,81.38,81.3,81.31,23434.0,69.4495,69.5178,69.4495,69.458,23434.0
2017-02-24 11:15:00,81.31,81.42,81.29,81.42,25225.0,69.458,69.552,69.4409,69.552,25225.0
2017-02-24 11:20:00,81.42,81.54,81.41,81.48,18152.0,69.552,69.6545,69.5435,69.6033,18152.0
2017-02-24 11:25:00,81.46,81.47,81.39,81.43,18977.0,69.5862,69.5947,69.5264,69.5605,18977.0
2017-02-24 11:30:00,81.42,81.49,81.41,81.42,16193.0,69.552,69.6118,69.5435,69.552,16193.0
2017-02-24 11:35:00,81.38,81.44,81.34,81.43,19036.0,69.5178,69.5691,69.4837,69.5605,19036.0
2017-02-24 11:40:00,81.41,81.46,81.41,81.41,17412.0,69.5435,69.5862,69.5435,69.5435,17412.0
2017-02-24 11:45:00,81.41,81.46,81.38,81.4,14417.0,69.5435,69.5862,69.5178,69.5349,14417.0
2017-02-24 11:50:00,81.4,81.47,81.38,81.4,9624.0,69.5349,69.5947,69.5178,69.5349,9624.0
2017-02-24 11:55:00,81.39,81.4,81.32,81.34,11402.0,69.5264,69.5349,69.4666,69.4837,11402.0
2017-02-24 12:00:00,81.33,81.34,81.26,81.31,16741.0,69.4751,69.4837,69.4153,69.458,16741.0
2017-02-24 12:05:00,81.31,81.35,81.3,81.33,13749.0,69.458,69.4922,69.4495,69.4751,13749.0
2017-02-24 12:10:00,81.33,81.33,81.28,81.31,22640.0,69.4751,69.4751,69.4324,69.458,22640.0
2017-02-24 12:15:00,81.31,81.32,81.31,81.31,14036.0,69.458,69.4666,69.458,69.458,14036.0
2017-02-24 12:20:00,81.31,81.32,81.27,81.3,29536.0,69.458,69.4666,69.4239,69.4495,29536.0
2017-02-24 12:25:00,81.29,81.41,81.29,81.37,12387.0,69.4409,69.5435,69.4409,69.5093,12387.0
2017-02-24 12:30:00,81.37,81.42,81.37,81.41,8960.0,69.5093,69.552,69.5093,69.5435,8960.0
2017-02-24 12:35:00,81.4,81.4,81.37,81.39,7783.0,69.5349,69.5349,69.5093,69.5264,7783.0
2017-02-24 12:40:00,81.39,81.43,81.39,81.43,11962.0,69.5264,69.5605,69.5264,69.5605,11962.0
2017-02-24 12:45:00,81.43,81.48,81.39,81.48,7738.0,69.5605,69.6033,69.5264,69.6033,7738.0
2017-02-24 12:50:00,81.49,81.55,81.49,81.51,8659.0,69.6118,69.663,69.6118,69.6289,8659.0
2017-02-24 12:55:00,81.5,81.52,81.46,81.46,9683.0,69.6203,69.6374,69.5862,69.5862,9683.0
2017-02-24 13:00:00,81.46,81.49,81.46,81.48,10957.0,69.5862,69.6118,69.5862,69.6033,10957.0
2017-02-24 13:05:00,81.47,81.47,81.38,81.38,9180.0,69.5947,69.5947,69.5178,69.5178,9180.0
2017-02-24 13:10:00,81.38,81.4,81.32,81.32,10095.0,69.5178,69.5349,69.4666,69.4666,10095.0
2017-02-24 13:15:00,81.32,81.35,81.28,81.29,13254.0,69.4666,69.4922,69.4324,69.4409,13254.0
2017-02-24 13:20:00,81.3,81.31,81.25,81.27,8053.0,69.4495,69.458,69.4068,69.4239,8053.0
2017-02-24 13:25:00,81.27,81.28,81.22,81.28,12308.0,69.4239,69.4324,69.3812,69.4324,12308.0
2017-02-24 13:30:00,81.28,81.31,81.22,81.29,46862.0,69.4324,69.458,69.3812,69.4409,46862.0
2017-02-24 13:35:00,81.3,81.35,81.3,81.31,8772.0,69.4495,69.4922,69.4495,69.458,8772.0
2017-02-24 13:40:00,81.3,81.37,81.3,81.36,9467.0,69.4495,69.5093,69.4495,69.5007,9467.0
2017-02-24 13:45:00,81.37,81.39,81.36,81.38,15261.0,69.5093,69.5264,69.5007,69.5178,15261.0
2017-02-24 13:50:00,81.37,81.4,81.37,81.39,10463.0,69.5093,69.5349,69.5093,69.5264,10463.0
2017-02-24 13:55:00,81.4,81.45,81.39,81.45,8948.0,69.5349,69.5776,69.5264,69.5776,8948.0
2017-02-24 14:00:00,81.44,81.48,81.4,81.4,13740.0,69.5691,69.6033,69.5349,69.5349,13740.0
2017-02-24 14:05:00,81.41,81.43,81.4,81.41,8138.0,69.5435,69.5605,69.5349,69.5435,8138.0
2017-02-24 14:10:00,81.41,81.43,81.38,81.42,21018.0,69.5435,69.5605,69.5178,69.552,21018.0
2017-02-24 14:15:00,81.42,81.47,81.42,81.47,9561.0,69.552,69.5947,69.552,69.5947,9561.0
2017-02-24 14:20:00,81.47,81.47,81.44,81.45,19618.0,69.5947,69.5947,69.5691,69.5776,19618.0
2017-02-24 14:25:00,81.45,81.46,81.43,81.44,19135.0,69.5776,69.5862,69.5605,69.5691,19135.0
2017-02-24 14:30:00,81.43,81.51,81.42,81.5,14855.0,69.5605,69.6289,69.552,69.6203,14855.0
2017-02-24 14:35:00,81.49,81.63,81.48,81.57,23109.0,69.6118,69.7314,69.6033,69.6801,23109.0
2017-02-24 14:40:00,81.57,81.61,81.56,81.59,18853.0,69.6801,69.7143,69.6716,69.6972,18853.0
2017-02-24 14:45:00,81.59,81.59,81.51,81.54,22511.0,69.6972,69.6972,69.6289,69.6545,22511.0
2017-02-24 14:50:00,81.55,81.56,81.52,81.55,23653.0,69.663,69.6716,69.6374,69.663,23653.0
2017-02-24 14:55:00,81.55,81.56,81.53,81.54,27115.0,69.663,69.6716,69.646,69.6545,27115.0
2017-02-24 15:00:00,81.54,81.57,81.52,81.54,27349.0,69.6545,69.6801,69.6374,69.6545,27349.0
2017-02-24 15:05:00,81.54,81.57,81.51,81.55,22856.0,69.6545,69.6801,69.6289,69.663,22856.0
2017-02-24 15:10:00,81.55,81.55,81.47,81.5,65069.0,69.663,69.663,69.5947,69.6203,65069.0
2017-02-24 15:15:00,81.5,81.5,81.47,81.5,19467.0,69.6203,69.6203,69.5947,69.6203,19467.0
2017-02-24 15:20:00,81.5,81.52,81.48,81.5,59872.0,69.6203,69.6374,69.6033,69.6203,59872.0
2017-02-24 15:25:00,81.5,81.52,81.48,81.49,14987.0,69.6203,69.6374,69.6033,69.6118,14987.0
2017-02-24 15:30:00,81.5,81.5,81.49,81.49,21453.0,69.6203,69.6203,69.6118,69.6118,21453.0
2017-02-24 15:35:00,81.49,81.5,81.48,81.49,53308.0,69.6118,69.6203,69.6033,69.6118,53308.0
2017-02-24 15:40:00,81.5,81.5,81.48,81.48,56301.0,69.6203,69.6203,69.6033,69.6033,56301.0
2017-02-24 15:45:00,81.49,81.49,81.47,81.48,55609.0,69.6118,69.6118,69.5947,69.6033,55609.0
2017-02-24 15:50:00,81.48,81.7,81.47,81.65,117188.0,69.6033,69.7912,69.5947,69.7485,117188.0
2017-02-24 15:55:00,81.65,81.69,81.6,81.68,220899.0,69.7485,69.7826,69.7058,69.7741,220899.0
2017-02-27 09:30:00,81.65,81.96,81.24,81.9,38344.0,69.7485,70.0133,69.3982,69.962,38344.0
2017-02-27 09:35:00,81.83,81.88,81.68,81.81,24048.0,69.9022,69.9449,69.7741,69.8852,24048.0
2017-02-27 09:40:00,81.8,81.88,81.64,81.84,18085.0,69.8766,69.9449,69.7399,69.9108,18085.0
2017-02-27 09:45:00,81.84,81.97,81.77,81.89,18375.0,69.9108,70.0218,69.851,69.9535,18375.0
2017-02-27 09:50:00,81.94,82.0,81.9,81.97,10043.0,69.9962,70.0475,69.962,70.0218,10043.0
2017-02-27 09:55:00,81.95,82.09,81.91,82.09,17487.0,70.0047,70.1243,69.9706,70.1243,17487.0
2017-02-27 10:00:00,82.06,82.12,82.01,82.04,10214.0,70.0987,70.15,70.056,70.0816,10214.0
2017-02-27 10:05:00,82.07,82.43,82.07,82.43,37304.0,70.1073,70.4148,70.1073,70.4148,37304.0
2017-02-27 10:10:00,82.42,82.42,82.17,82.21,23812.0,70.4062,70.4062,70.1927,70.2268,23812.0
2017-02-27 10:15:00,82.24,82.25,82.0,82.04,11802.0,70.2525,70.261,70.0475,70.0816,11802.0
2017-02-27 10:20:00,82.04,82.13,82.03,82.1,4918.0,70.0816,70.1585,70.0731,70.1329,4918.0
2017-02-27 10:25:00,82.1,82.11,82.03,82.07,4075.0,70.1329,70.1414,70.0731,70.1073,4075.0
2017-02-27 10:30:00,82.09,82.14,82.05,82.09,10015.0,70.1243,70.167,70.0902,70.1243,10015.0
2017-02-27 10:35:00,82.09,82.12,82.04,82.08,10100.0,70.1243,70.15,70.0816,70.1158,10100.0
2017-02-27 10:40:00,82.08,82.1,81.94,81.96,9551.0,70.1158,70.1329,69.9962,70.0133,9551.0
2017-02-27 10:45:00,81.96,81.98,81.85,81.87,15245.0,70.0133,70.0304,69.9193,69.9364,15245.0
2017-02-27 10:50:00,81.88,81.92,81.79,81.8,8202.0,69.9449,69.9791,69.8681,69.8766,8202.0
2017-02-27 10:55:00,81.81,81.82,81.61,81.62,7250.0,69.8852,69.8937,69.7143,69.7228,7250.0
2017-02-27 11:00:00,81.61,81.71,81.6,81.67,17612.0,69.7143,69.7997,69.7058,69.7656,17612.0
2017-02-27 11:05:00,81.66,81.69,81.62,81.67,6418.0,69.757,69.7826,69.7228,69.7656,6418.0
2017-02-27 11:10:00,81.65,81.65,81.53,81.56,12017.0,69.7485,69.7485,69.646,69.6716,12017.0
2017-02-27 11:15:00,81.54,81.59,81.52,81.56,36046.0,69.6545,69.6972,69.6374,69.6716,36046.0
2017-02-27 11:20:00,81.56,81.57,81.51,81.53,9600.0,69.6716,69.6801,69.6289,69.646,9600.0
2017-02-27 11:25:00,81.52,81.53,81.43,81.5,13350.0,69.6374,69.646,69.5605,69.6203,13350.0
2017-02-27 11:30:00,81.51,81.54,81.42,81.48,6666.0,69.6289,69.6545,69.552,69.6033,6666.0
2017-02-27 11:35:00,81.5,81.52,81.44,81.44,4400.0,69.6203,69.6374,69.5691,69.5691,4400.0
2017-02-27 11:40:00,81.44,81.53,81.38,81.46,8710.0,69.5691,69.646,69.5178,69.5862,8710.0
2017-02-27 11:45:00,81.46,81.5,81.41,81.42,6084.0,69.5862,69.6203,69.5435,69.552,6084.0
2017-02-27 11:50:00,81.44,81.5,81.37,81.45,14679.0,69.5691,69.6203,69.5093,69.5776,14679.0
2017-02-27 11:55:00,81.47,81.54,81.44,81.53,8879.0,69.5947,69.6545,69.5691,69.646,8879.0
2017-02-27 12:00:00,81.53,81.63,81.49,81.56,13461.0,69.646,69.7314,69.6118,69.6716,13461.0
2017-02-27 12:05:00,81.56,81.66,81.56,81.63,7262.0,69.6716,69.757,69.6716,69.7314,7262.0
2017-02-27 12:10:00,81.65,81.73,81.65,81.7,5492.0,69.7485,69.8168,69.7485,69.7912,5492.0
2017-02-27 12:15:00,81.7,81.74,81.69,81.74,4300.0,69.7912,69.8254,69.7826,69.8254,4300.0
2017-02-27 12:20:00,81.74,81.79,81.72,81.77,8124.0,69.8254,69.8681,69.8083,69.851,8124.0
2017-02-27 12:25:00,81.77,81.78,81.65,81.65,7722.0,69.851,69.8595,69.7485,69.7485,7722.0
2017-02-27 12:30:00,81.67,81.71,81.64,81.69,9892.0,69.7656,69.7997,69.7399,69.7826,9892.0
2017-02-27 12:35:00,81.68,81.69,81.63,81.66,7958.0,69.7741,69.7826,69.7314,69.757,7958.0
2017-02-27 12:40:00,81.67,81.7,81.64,81.64,7000.0,69.7656,69.7912,69.7399,69.7399,7000.0
2017-02-27 12:45:00,81.64,81.69,81.63,81.64,6700.0,69.7399,69.7826,69.7314,69.7399,6700.0
2017-02-27 12:50:00,81.61,81.67,81.61,81.65,6806.0,69.7143,69.7656,69.7143,69.7485,6806.0
2017-02-27 12:55:00,81.64,81.64,81.58,81.59,6813.0,69.7399,69.7399,69.6887,69.6972,6813.0
2017-02-27 13:00:00,81.59,81.6,81.49,81.52,21259.0,69.6972,69.7058,69.6118,69.6374,21259.0
2017-02-27 13:05:00,81.53,81.53,81.49,81.49,16664.0,69.646,69.646,69.6118,69.6118,16664.0
2017-02-27 13:10:00,81.5,81.51,81.46,81.48,23926.0,69.6203,69.6289,69.5862,69.6033,23926.0
2017-02-27 13:15:00,81.49,81.61,81.49,81.61,17350.0,69.6118,69.7143,69.6118,69.7143,17350.0
2017-02-27 13:20:00,81.63,81.71,81.63,81.65,8141.0,69.7314,69.7997,69.7314,69.7485,8141.0
2017-02-27 13:25:00,81.65,81.74,81.64,81.71,5350.0,69.7485,69.8254,69.7399,69.7997,5350.0
2017-02-27 13:30:00,81.71,81.74,81.65,81.69,10115.0,69.7997,69.8254,69.7485,69.7826,10115.0
2017-02-27 13:35:00,81.67,81.71,81.66,81.68,6644.0,69.7656,69.7997,69.757,69.7741,6644.0
2017-02-27 13:40:00,81.67,81.69,81.66,81.69,2600.0,69.7656,69.7826,69.757,69.7826,2600.0
2017-02-27 13:45:00,81.7,81.73,81.67,81.71,8385.0,69.7912,69.8168,69.7656,69.7997,8385.0
2017-02-27 13:50:00,81.71,81.78,81.7,81.78,7940.0,69.7997,69.8595,69.7912,69.8595,7940.0
2017-02-27 13:55:00,81.78,81.83,81.76,81.8,11263.0,69.8595,69.9022,69.8424,69.8766,11263.0
2017-02-27 14:00:00,81.81,81.89,81.79,81.82,12201.0,69.8852,69.9535,69.8681,69.8937,12201.0
2017-02-27 14:05:00,81.83,81.87,81.83,81.87,3765.0,69.9022,69.9364,69.9022,69.9364,3765.0
2017-02-27 14:10:00,81.87,81.89,81.85,81.89,5180.0,69.9364,69.9535,69.9193,69.9535,5180.0
2017-02-27 14:15:00,81.89,81.92,81.87,81.92,14624.0,69.9535,69.9791,69.9364,69.9791,14624.0
2017-02-27 14:20:00,81.93,81.93,81.9,81.93,9900.0,69.9877,69.9877,69.962,69.9877,9900.0
2017-02-27 14:25:00,81.93,82.05,81.93,81.94,15532.0,69.9877,70.0902,69.9877,69.9962,15532.0
2017-02-27 14:30:00,81.95,81.99,81.95,81.97,7279.0,70.0047,70.0389,70.0047,70.0218,7279.0
2017-02-27 14:35:00,81.96,81.98,81.92,81.92,12919.0,70.0133,70.0304,69.9791,69.9791,12919.0
2017-02-27 14:40:00,81.93,81.93,81.87,81.88,13864.0,69.9877,69.9877,69.9364,69.9449,13864.0
2017-02-27 14:45:00,81.89,81.92,81.88,81.92,15322.0,69.9535,69.9791,69.9449,69.9791,15322.0
2017-02-27 14:50:00,81.92,81.92,81.88,81.9,21307.0,69.9791,69.9791,69.9449,69.962,21307.0
2017-02-27 14:55:00,81.89,81.92,81.86,81.88,16545.0,69.9535,69.9791,69.9279,69.9449,16545.0
2017-02-27 15:00:00,81.87,81.89,81.87,81.88,13872.0,69.9364,69.9535,69.9364,69.9449,13872.0
2017-02-27 15:05:00,81.89,81.89,81.85,81.86,13301.0,69.9535,69.9535,69.9193,69.9279,13301.0
2017-02-27 15:10:00,81.87,81.92,81.85,81.91,29580.0,69.9364,69.9791,69.9193,69.9706,29580.0
2017-02-27 15:15:00,81.91,81.93,81.88,81.92,13532.0,69.9706,69.9877,69.9449,69.9791,13532.0
2017-02-27 15:20:00,81.92,81.98,81.92,81.97,14061.0,69.9791,70.0304,69.9791,70.0218,14061.0
2017-02-27 15:25:00,81.98,82.0,81.94,82.0,13954.0,70.0304,70.0475,69.9962,70.0475,13954.0
2017-02-27 15:30:00,81.99,82.03,81.98,82.02,25800.0,70.0389,70.0731,70.0304,70.0645,25800.0
2017-02-27 15:35:00,82.02,82.05,82.0,82.0,19476.0,70.0645,70.0902,70.0475,70.0475,19476.0
2017-02-27 15:40:00,82.01,82.07,82.0,82.07,24784.0,70.056,70.1073,70.0475,70.1073,24784.0
2017-02-27 15:45:00,82.06,82.07,82.02,82.05,33937.0,70.0987,70.1073,70.0645,70.0902,33937.0
2017-02-27 15:50:00,82.06,82.24,82.06,82.23,67402.0,70.0987,70.2525,70.0987,70.2439,67402.0
2017-02-27 15:55:00,82.22,82.29,82.19,82.28,131561.0,70.2354,70.2952,70.2098,70.2866,131561.0
2017-02-28 09:30:00,82.18,82.2,81.82,82.07,18284.0,70.2012,70.2183,69.8937,70.1073,18284.0
2017-02-28 09:35:00,82.08,82.24,81.99,82.03,10382.0,70.1158,70.2525,70.0389,70.0731,10382.0
2017-02-28 09:40:00,82.0,82.08,81.97,81.97,8920.0,70.0475,70.1158,70.0218,70.0218,8920.0
2017-02-28 09:45:00,81.94,82.1,81.87,81.92,11321.0,69.9962,70.1329,69.9364,69.9791,11321.0
2017-02-28 09:50:00,81.93,82.03,81.88,81.96,9018.0,69.9877,70.0731,69.9449,70.0133,9018.0
2017-02-28 09:55:00,81.95,81.98,81.76,81.78,18643.0,70.0047,70.0304,69.8424,69.8595,18643.0
2017-02-28 10:00:00,81.81,82.07,81.78,82.04,22491.0,69.8852,70.1073,69.8595,70.0816,22491.0
2017-02-28 10:05:00,82.04,82.07,81.96,81.97,16721.0,70.0816,70.1073,70.0133,70.0218,16721.0
2017-02-28 10:10:00,81.97,81.99,81.89,81.92,13268.0,70.0218,70.0389,69.9535,69.9791,13268.0
2017-02-28 10:15:00,81.92,81.92,81.86,81.86,9351.0,69.9791,69.9791,69.9279,69.9279,9351.0
2017-02-28 10:20:00,81.88,81.93,81.81,81.91,8821.0,69.9449,69.9877,69.8852,69.9706,8821.0
2017-02-28 10:25:00,81.9,81.91,81.83,81.83,5182.0,69.962,69.9706,69.9022,69.9022,5182.0
2017-02-28 10:30:00,81.85,81.91,81.82,81.86,6810.0,69.9193,69.9706,69.8937,69.9279,6810.0
2017-02-28 10:35:00,81.84,81.92,81.84,81.85,4496.0,69.9108,69.9791,69.9108,69.9193,4496.0
2017-02-28 10:40:00,81.83,81.84,81.76,81.77,7310.0,69.9022,69.9108,69.8424,69.851,7310.0
2017-02-28 10:45:00,81.78,81.9,81.77,81.87,6913.0,69.8595,69.962,69.851,69.9364,6913.0
2017-02-28 10:50:00,81.87,81.93,81.86,81.93,3212.0,69.9364,69.9877,69.9279,69.9877,3212.0
2017-02-28 10:55:00,81.93,81.94,81.83,81.84,5969.0,69.9877,69.9962,69.9022,69.9108,5969.0
2017-02-28 11:00:00,81.84,81.94,81.84,81.89,10334.0,69.9108,69.9962,69.9108,69.9535,10334.0
2017-02-28 11:05:00,81.89,81.91,81.76,81.8,17797.0,69.9535,69.9706,69.8424,69.8766,17797.0
2017-02-28 11:10:00,81.81,81.87,81.76,81.87,24987.0,69.8852,69.9364,69.8424,69.9364,24987.0
2017-02-28 11:15:00,81.87,81.88,81.81,81.84,12812.0,69.9364,69.9449,69.8852,69.9108,12812.0
2017-02-28 11:20:00,81.83,81.89,81.83,81.85,6476.0,69.9022,69.9535,69.9022,69.9193,6476.0
2017-02-28 11:25:00,81.85,81.89,81.83,81.88,6932.0,69.9193,69.9535,69.9022,69.9449,6932.0
2017-02-28 11:30:00,81.88,81.92,81.87,81.92,6179.0,69.9449,69.9791,69.9364,69.9791,6179.0
2017-02-28 11:35:00,81.92,81.96,81.91,81.91,3200.0,69.9791,70.0133,69.9706,69.9706,3200.0
2017-02-28 11:40:00,81.93,81.99,81.93,81.94,7176.0,69.9877,70.0389,69.9877,69.9962,7176.0
2017-02-28 11:45:00,81.97,81.98,81.87,81.91,5379.0,70.0218,70.0304,69.9364,69.9706,5379.0
2017-02-28 11:50:00,81.91,81.99,81.91,81.98,13111.0,69.9706,70.0389,69.9706,70.0304,13111.0
2017-02-28 11:55:00,81.98,81.99,81.94,81.98,5631.0,70.0304,70.0389,69.9962,70.0304,5631.0
2017-02-28 12:00:00,81.98,82.0,81.95,81.99,4333.0,70.0304,70.0475,70.0047,70.0389,4333.0
2017-02-28 12:05:00,81.99,82.0,81.85,81.87,7322.0,70.0389,70.0475,69.9193,69.9364,7322.0
2017-02-28 12:10:00,81.86,81.89,81.84,81.85,10300.0,69.9279,69.9535,69.9108,69.9193,10300.0
2017-02-28 12:15:00,81.85,81.85,81.78,81.82,8575.0,69.9193,69.9193,69.8595,69.8937,8575.0
2017-02-28 12:20:00,81.82,81.82,81.64,81.64,24184.0,69.8937,69.8937,69.7399,69.7399,24184.0
2017-02-28 12:25:00,81.65,81.7,81.59,81.7,13131.0,69.7485,69.7912,69.6972,69.7912,13131.0
2017-02-28 12:30:00,81.7,81.72,81.61,81.72,15782.0,69.7912,69.8083,69.7143,69.8083,15782.0
2017-02-28 12:35:00,81.73,81.77,81.72,81.76,10194.0,69.8168,69.851,69.8083,69.8424,10194.0
2017-02-28 12:40:00,81.75,81.78,81.67,81.67,12134.0,69.8339,69.8595,69.7656,69.7656,12134.0
2017-02-28 12:45:00,81.67,81.69,81.63,81.65,13848.0,69.7656,69.7826,69.7314,69.7485,13848.0
2017-02-28 12:50:00,81.65,81.67,81.62,81.64,12242.0,69.7485,69.7656,69.7228,69.7399,12242.0
2017-02-28 12:55:00,81.65,81.65,81.58,81.6,15544.0,69.7485,69.7485,69.6887,69.7058,15544.0
2017-02-28 13:00:00,81.6,81.69,81.58,81.68,14004.0,69.7058,69.7826,69.6887,69.7741,14004.0
2017-02-28 13:05:00,81.68,81.79,81.67,81.78,16132.0,69.7741,69.8681,69.7656,69.8595,16132.0
2017-02-28 13:10:00,81.78,81.79,81.75,81.77,8889.0,69.8595,69.8681,69.8339,69.851,8889.0
2017-02-28 13:15:00,81.77,81.77,81.74,81.75,10055.0,69.851,69.851,69.8254,69.8339,10055.0
2017-02-28 13:20:00,81.75,81.75,81.67,81.69,8452.0,69.8339,69.8339,69.7656,69.7826,8452.0
2017-02-28 13:25:00,81.7,81.71,81.65,81.67,9227.0,69.7912,69.7997,69.7485,69.7656,9227.0
2017-02-28 13:30:00,81.67,81.71,81.66,81.7,5826.0,69.7656,69.7997,69.757,69.7912,5826.0
2017-02-28 13:35:00,81.7,81.75,81.69,81.72,6388.0,69.7912,69.8339,69.7826,69.8083,6388.0
2017-02-28 13:40:00,81.72,81.77,81.69,81.76,8874.0,69.8083,69.851,69.7826,69.8424,8874.0
2017-02-28 13:45:00,81.76,81.78,81.73,81.78,5741.0,69.8424,69.8595,69.8168,69.8595,5741.0
2017-02-28 13:50:00,81.78,81.8,81.76,81.79,8048.0,69.8595,69.8766,69.8424,69.8681,8048.0
2017-02-28 13:55:00,81.79,81.79,81.76,81.78,4200.0,69.8681,69.8681,69.8424,69.8595,4200.0
2017-02-28 14:00:00,81.78,81.8,81.73,81.74,9663.0,69.8595,69.8766,69.8168,69.8254,9663.0
2017-02-28 14:05:00,81.73,81.76,81.68,81.68,8634.0,69.8168,69.8424,69.7741,69.7741,8634.0
2017-02-28 14:10:00,81.68,81.72,81.67,81.68,5837.0,69.7741,69.8083,69.7656,69.7741,5837.0
2017-02-28 14:15:00,81.68,81.71,81.6,81.61,9802.0,69.7741,69.7997,69.7058,69.7143,9802.0
2017-02-28 14:20:00,81.6,81.66,81.58,81.6,7437.0,69.7058,69.757,69.6887,69.7058,7437.0
2017-02-28 14:25:00,81.6,81.65,81.58,81.64,6285.0,69.7058,69.7485,69.6887,69.7399,6285.0
2017-02-28 14:30:00,81.64,81.68,81.62,81.68,7640.0,69.7399,69.7741,69.7228,69.7741,7640.0
2017-02-28 14:35:00,81.68,81.69,81.64,81.64,5100.0,69.7741,69.7826,69.7399,69.7399,5100.0
2017-02-28 14:40:00,81.63,81.64,81.59,81.62,5011.0,69.7314,69.7399,69.6972,69.7228,5011.0
2017-02-28 14:45:00,81.63,81.7,81.62,81.7,9102.0,69.7314,69.7912,69.7228,69.7912,9102.0
2017-02-28 14:50:00,81.7,81.77,81.67,81.77,8025.0,69.7912,69.851,69.7656,69.851,8025.0
2017-02-28 14:55:00,81.78,81.79,81.72,81.77,9351.0,69.8595,69.8681,69.8083,69.851,9351.0
2017-02-28 15:00:00,81.78,81.83,81.75,81.81,10919.0,69.8595,69.9022,69.8339,69.8852,10919.0
2017-02-28 15:05:00,81.81,81.82,81.78,81.79,5071.0,69.8852,69.8937,69.8595,69.8681,5071.0
2017-02-28 15:10:00,81.8,81.83,81.74,81.83,11945.0,69.8766,69.9022,69.8254,69.9022,11945.0
2017-02-28 15:15:00,81.83,81.9,81.82,81.88,16237.0,69.9022,69.962,69.8937,69.9449,16237.0
2017-02-28 15:20:00,81.87,81.9,81.85,81.87,30176.0,69.9364,69.962,69.9193,69.9364,30176.0
2017-02-28 15:25:00,81.88,81.9,81.8,81.81,34574.0,69.9449,69.962,69.8766,69.8852,34574.0
2017-02-28 15:30:00,81.83,81.84,81.71,81.71,11788.0,69.9022,69.9108,69.7997,69.7997,11788.0
2017-02-28 15:35:00,81.73,81.8,81.69,81.69,42716.0,69.8168,69.8766,69.7826,69.7826,42716.0
2017-02-28 15:40:00,81.69,81.79,81.69,81.76,44986.0,69.7826,69.8681,69.7826,69.8424,44986.0
2017-02-28 15:45:00,81.77,81.85,81.76,81.83,37897.0,69.851,69.9193,69.8424,69.9022,37897.0
2017-02-28 15:50:00,81.84,81.96,81.84,81.95,50820.0,69.9108,70.0133,69.9108,70.0047,50820.0
2017-02-28 15:55:00,81.96,81.98,81.9,81.94,100333.0,70.0133,70.0304,69.962,69.9962,100333.0
2017-03-01 09:30:00,82.45,83.23,82.41,82.76,86691.0,70.4319,71.0982,70.3977,70.6967,86691.0
2017-03-01 09:35:00,82.68,82.77,82.43,82.51,24716.0,70.6283,70.7052,70.4148,70.4831,24716.0
2017-03-01 09:40:00,82.5,82.53,82.2,82.31,28221.0,70.4746,70.5002,70.2183,70.3123,28221.0
2017-03-01 09:45:00,82.21,82.43,82.19,82.32,18888.0,70.2268,70.4148,70.2098,70.3208,18888.0
2017-03-01 09:50:00,82.37,82.37,82.15,82.25,14366.0,70.3635,70.3635,70.1756,70.261,14366.0
2017-03-01 09:55:00,82.19,82.3,82.17,82.27,10367.0,70.2098,70.3037,70.1927,70.2781,10367.0
2017-03-01 10:00:00,82.27,82.61,82.27,82.57,30584.0,70.2781,70.5685,70.2781,70.5344,30584.0
2017-03-01 10:05:00,82.58,82.62,82.52,82.58,16608.0,70.5429,70.5771,70.4917,70.5429,16608.0
2017-03-01 10:10:00,82.57,82.63,82.51,82.63,12654.0,70.5344,70.5856,70.4831,70.5856,12654.0
2017-03-01 10:15:00,82.6,82.64,82.58,82.61,19686.0,70.56,70.5942,70.5429,70.5685,19686.0
2017-03-01 10:20:00,82.64,82.8,82.62,82.73,12438.0,70.5942,70.7308,70.5771,70.671,12438.0
2017-03-01 10:25:00,82.74,82.74,82.69,82.7,7726.0,70.6796,70.6796,70.6369,70.6454,7726.0
2017-03-01 10:30:00,82.7,82.7,82.59,82.63,9581.0,70.6454,70.6454,70.5515,70.5856,9581.0
2017-03-01 10:35:00,82.64,82.65,82.58,82.59,12967.0,70.5942,70.6027,70.5429,70.5515,12967.0
2017-03-01 10:40:00,82.6,82.71,82.59,82.68,16059.0,70.56,70.654,70.5515,70.6283,16059.0
2017-03-01 10:45:00,82.69,82.74,82.69,82.72,6300.0,70.6369,70.6796,70.6369,70.6625,6300.0
2017-03-01 10:50:00,82.71,82.86,82.67,82.81,30609.0,70.654,70.7821,70.6198,70.7394,30609.0
2017-03-01 10:55:00,82.81,82.99,82.81,82.99,42190.0,70.7394,70.8932,70.7394,70.8932,42190.0
2017-03-01 11:00:00,82.98,83.01,82.9,82.9,35219.0,70.8846,70.9102,70.8163,70.8163,35219.0
2017-03-01 11:05:00,82.91,82.93,82.74,82.93,57623.0,70.8248,70.8419,70.6796,70.8419,57623.0
2017-03-01 11:10:00,82.95,83.0,82.9,83.0,14891.0,70.859,70.9017,70.8163,70.9017,14891.0
2017-03-01 11:15:00,83.0,83.0,82.93,82.99,15152.0,70.9017,70.9017,70.8419,70.8932,15152.0
2017-03-01 11:20:00,82.99,82.99,82.94,82.96,10304.0,70.8932,70.8932,70.8504,70.8675,10304.0
2017-03-01 11:25:00,82.96,83.05,82.91,82.99,32473.0,70.8675,70.9444,70.8248,70.8932,32473.0
2017-03-01 11:30:00,82.99,83.08,82.96,83.02,11622.0,70.8932,70.97,70.8675,70.9188,11622.0
2017-03-01 11:35:00,83.01,83.01,82.96,82.98,12202.0,70.9102,70.9102,70.8675,70.8846,12202.0
2017-03-01 11:40:00,82.98,83.09,82.97,83.08,13882.0,70.8846,70.9786,70.8761,70.97,13882.0
2017-03-01 11:45:00,83.08,83.12,83.05,83.09,14337.0,70.97,71.0042,70.9444,70.9786,14337.0
2017-03-01 11:50:00,83.08,83.14,83.07,83.13,11921.0,70.97,71.0213,70.9615,71.0127,11921.0
2017-03-01 11:55:00,83.12,83.27,83.11,83.24,33861.0,71.0042,71.1323,70.9957,71.1067,33861.0
2017-03-01 12:00:00,83.25,83.37,83.23,83.34,23124.0,71.1153,71.2178,71.0982,71.1921,23124.0
2017-03-01 12:05:00,83.34,83.39,83.34,83.38,9057.0,71.1921,71.2348,71.1921,71.2263,9057.0
2017-03-01 12:10:00,83.39,83.43,83.34,83.35,11889.0,71.2348,71.269,71.1921,71.2007,11889.0
2017-03-01 12:15:00,83.36,83.38,83.27,83.31,10942.0,71.2092,71.2263,71.1323,71.1665,10942.0
2017-03-01 12:20:00,83.31,83.31,83.19,83.2,11760.0,71.1665,71.1665,71.064,71.0725,11760.0
2017-03-01 12:25:00,83.21,83.28,83.21,83.26,11150.0,71.0811,71.1409,71.0811,71.1238,11150.0
2017-03-01 12:30:00,83.28,83.36,83.27,83.36,15415.0,71.1409,71.2092,71.1323,71.2092,15415.0
2017-03-01 12:35:00,83.35,83.36,83.29,83.29,6342.0,71.2007,71.2092,71.1494,71.1494,6342.0
2017-03-01 12:40:00,83.28,83.31,83.23,83.29,8860.0,71.1409,71.1665,71.0982,71.1494,8860.0
2017-03-01 12:45:00,83.28,83.29,83.24,83.24,5350.0,71.1409,71.1494,71.1067,71.1067,5350.0
2017-03-01 12:50:00,83.23,83.26,83.19,83.23,12057.0,71.0982,71.1238,71.064,71.0982,12057.0
2017-03-01 12:55:00,83.23,83.28,83.23,83.28,8240.0,71.0982,71.1409,71.0982,71.1409,8240.0
2017-03-01 13:00:00,83.27,83.28,83.25,83.26,6998.0,71.1323,71.1409,71.1153,71.1238,6998.0
2017-03-01 13:05:00,83.27,83.3,83.26,83.28,11671.0,71.1323,71.158,71.1238,71.1409,11671.0
2017-03-01 13:10:00,83.27,83.28,83.24,83.26,4350.0,71.1323,71.1409,71.1067,71.1238,4350.0
2017-03-01 13:15:00,83.27,83.29,83.21,83.23,11708.0,71.1323,71.1494,71.0811,71.0982,11708.0
2017-03-01 13:20:00,83.24,83.27,83.22,83.26,15956.0,71.1067,71.1323,71.0896,71.1238,15956.0
2017-03-01 13:25:00,83.25,83.26,83.19,83.25,8934.0,71.1153,71.1238,71.064,71.1153,8934.0
2017-03-01 13:30:00,83.25,83.28,83.25,83.28,8657.0,71.1153,71.1409,71.1153,71.1409,8657.0
2017-03-01 13:35:00,83.28,83.35,83.27,83.32,8612.0,71.1409,71.2007,71.1323,71.175,8612.0
2017-03-01 13:40:00,83.32,83.35,83.32,83.33,4952.0,71.175,71.2007,71.175,71.1836,4952.0
2017-03-01 13:45:00,83.33,83.34,83.3,83.3,5900.0,71.1836,71.1921,71.158,71.158,5900.0
2017-03-01 13:50:00,83.3,83.33,83.28,83.31,13275.0,71.158,71.1836,71.1409,71.1665,13275.0
2017-03-01 13:55:00,83.32,83.33,83.28,83.31,8790.0,71.175,71.1836,71.1409,71.1665,8790.0
2017-03-01 14:00:00,83.31,83.32,83.24,83.28,14301.0,71.1665,71.175,71.1067,71.1409,14301.0
2017-03-01 14:05:00,83.28,83.33,83.27,83.29,13588.0,71.1409,71.1836,71.1323,71.1494,13588.0
2017-03-01 14:10:00,83.31,83.41,83.24,83.4,20982.0,71.1665,71.2519,71.1067,71.2434,20982.0
2017-03-01 14:15:00,83.39,83.48,83.29,83.38,60881.0,71.2348,71.3117,71.1494,71.2263,60881.0
2017-03-01 14:20:00,83.37,83.42,83.33,83.42,9771.0,71.2178,71.2605,71.1836,71.2605,9771.0
2017-03-01 14:25:00,83.41,83.41,83.35,83.39,13703.0,71.2519,71.2519,71.2007,71.2348,13703.0
2017-03-01 14:30:00,83.38,83.4,83.36,83.36,26985.0,71.2263,71.2434,71.2092,71.2092,26985.0
2017-03-01 14:35:00,83.37,83.39,83.32,83.39,18159.0,71.2178,71.2348,71.175,71.2348,18159.0
2017-03-01 14:40:00,83.38,83.39,83.21,83.31,42655.0,71.2263,71.2348,71.0811,71.1665,42655.0
2017-03-01 14:45:00,83.33,83.36,83.29,83.34,57258.0,71.1836,71.2092,71.1494,71.1921,57258.0
2017-03-01 14:50:00,83.35,83.43,83.35,83.42,21797.0,71.2007,71.269,71.2007,71.2605,21797.0
2017-03-01 14:55:00,83.41,83.48,83.41,83.42,17694.0,71.2519,71.3117,71.2519,71.2605,17694.0
2017-03-01 15:00:00,83.43,83.48,83.42,83.48,12053.0,71.269,71.3117,71.2605,71.3117,12053.0
2017-03-01 15:05:00,83.46,83.47,83.4,83.41,11785.0,71.2946,71.3032,71.2434,71.2519,11785.0
2017-03-01 15:10:00,83.41,83.48,83.41,83.45,23694.0,71.2519,71.3117,71.2519,71.2861,23694.0
2017-03-01 15:15:00,83.46,83.51,83.43,83.5,14934.0,71.2946,71.3374,71.269,71.3288,14934.0
2017-03-01 15:20:00,83.52,83.54,83.5,83.54,11739.0,71.3459,71.363,71.3288,71.363,11739.0
2017-03-01 15:25:00,83.54,83.56,83.5,83.55,6598.0,71.363,71.3801,71.3288,71.3715,6598.0
2017-03-01 15:30:00,83.55,83.57,83.51,83.52,27522.0,71.3715,71.3886,71.3374,71.3459,27522.0
2017-03-01 15:35:00,83.54,83.6,83.53,83.55,34184.0,71.363,71.4142,71.3544,71.3715,34184.0
2017-03-01 15:40:00,83.55,83.63,83.55,83.61,30108.0,71.3715,71.4399,71.3715,71.4228,30108.0
2017-03-01 15:45:00,83.62,83.68,83.6,83.68,85056.0,71.4313,71.4826,71.4142,71.4826,85056.0
2017-03-01 15:50:00,83.68,83.77,83.66,83.75,100382.0,71.4826,71.5595,71.4655,71.5424,100382.0
2017-03-01 15:55:00,83.75,83.79,83.71,83.76,145666.0,71.5424,71.5765,71.5082,71.5509,145666.0
2017-03-02 09:30:00,83.39,83.63,83.15,83.53,52612.0,71.2348,71.4399,71.0298,71.3544,52612.0
2017-03-02 09:35:00,83.44,83.66,83.23,83.59,35169.0,71.2776,71.4655,71.0982,71.4057,35169.0
2017-03-02 09:40:00,83.58,83.7,83.42,83.58,23564.0,71.3972,71.4997,71.2605,71.3972,23564.0
2017-03-02 09:45:00,83.57,83.6,83.49,83.55,19332.0,71.3886,71.4142,71.3203,71.3715,19332.0
2017-03-02 09:50:00,83.51,83.58,83.5,83.56,14859.0,71.3374,71.3972,71.3288,71.3801,14859.0
2017-03-02 09:55:00,83.56,83.76,83.54,83.76,14943.0,71.3801,71.5509,71.363,71.5509,14943.0
2017-03-02 10:00:00,83.76,83.82,83.66,83.67,14154.0,71.5509,71.6022,71.4655,71.474,14154.0
2017-03-02 10:05:00,83.65,83.7,83.53,83.55,19322.0,71.4569,71.4997,71.3544,71.3715,19322.0
2017-03-02 10:10:00,83.55,83.57,83.38,83.38,21069.0,71.3715,71.3886,71.2263,71.2263,21069.0
2017-03-02 10:15:00,83.41,83.49,83.41,83.49,12949.0,71.2519,71.3203,71.2519,71.3203,12949.0
2017-03-02 10:20:00,83.49,83.49,83.34,83.41,12172.0,71.3203,71.3203,71.1921,71.2519,12172.0
2017-03-02 10:25:00,83.41,83.44,83.26,83.33,21940.0,71.2519,71.2776,71.1238,71.1836,21940.0
2017-03-02 10:30:00,83.34,83.5,83.32,83.47,28681.0,71.1921,71.3288,71.175,71.3032,28681.0
2017-03-02 10:35:00,83.46,83.46,83.33,83.38,18201.0,71.2946,71.2946,71.1836,71.2263,18201.0
2017-03-02 10:40:00,83.39,83.57,83.37,83.52,19124.0,71.2348,71.3886,71.2178,71.3459,19124.0
2017-03-02 10:45:00,83.51,83.53,83.47,83.51,17461.0,71.3374,71.3544,71.3032,71.3374,17461.0
2017-03-02 10:50:00,83.5,83.52,83.39,83.4,11924.0,71.3288,71.3459,71.2348,71.2434,11924.0
2017-03-02 10:55:00,83.4,83.42,83.32,83.37,13767.0,71.2434,71.2605,71.175,71.2178,13767.0
2017-03-02 11:00:00,83.34,83.39,83.33,83.38,13334.0,71.1921,71.2348,71.1836,71.2263,13334.0
2017-03-02 11:05:00,83.35,83.35,83.2,83.23,17394.0,71.2007,71.2007,71.0725,71.0982,17394.0
2017-03-02 11:10:00,83.23,83.23,83.06,83.07,50346.0,71.0982,71.0982,70.9529,70.9615,50346.0
2017-03-02 11:15:00,83.09,83.1,83.04,83.07,23068.0,70.9786,70.9871,70.9359,70.9615,23068.0
2017-03-02 11:20:00,83.07,83.16,83.07,83.12,10600.0,70.9615,71.0384,70.9615,71.0042,10600.0
2017-03-02 11:25:00,83.12,83.2,83.12,83.17,13315.0,71.0042,71.0725,71.0042,71.0469,13315.0
2017-03-02 11:30:00,83.16,83.25,83.16,83.23,8327.0,71.0384,71.1153,71.0384,71.0982,8327.0
2017-03-02 11:35:00,83.25,83.33,83.25,83.33,22442.0,71.1153,71.1836,71.1153,71.1836,22442.0
2017-03-02 11:40:00,83.34,83.46,83.34,83.46,15794.0,71.1921,71.2946,71.1921,71.2946,15794.0
2017-03-02 11:45:00,83.45,83.67,83.43,83.63,24628.0,71.2861,71.474,71.269,71.4399,24628.0
2017-03-02 11:50:00,83.64,83.67,83.6,83.63,6402.0,71.4484,71.474,71.4142,71.4399,6402.0
2017-03-02 11:55:00,83.62,83.64,83.57,83.63,5559.0,71.4313,71.4484,71.3886,71.4399,5559.0
2017-03-02 12:00:00,83.63,83.64,83.45,83.61,35240.0,71.4399,71.4484,71.2861,71.4228,35240.0
2017-03-02 12:05:00,83.64,83.69,83.6,83.68,6357.0,71.4484,71.4911,71.4142,71.4826,6357.0
2017-03-02 12:10:00,83.68,83.74,83.68,83.69,24349.0,71.4826,71.5338,71.4826,71.4911,24349.0
2017-03-02 12:15:00,83.69,83.79,83.67,83.79,12474.0,71.4911,71.5765,71.474,71.5765,12474.0
2017-03-02 12:20:00,83.79,83.8,83.66,83.67,13368.0,71.5765,71.5851,71.4655,71.474,13368.0
2017-03-02 12:25:00,83.69,83.73,83.67,83.7,10678.0,71.4911,71.5253,71.474,71.4997,10678.0
2017-03-02 12:30:00,83.71,83.72,83.67,83.68,16964.0,71.5082,71.5167,71.474,71.4826,16964.0
2017-03-02 12:35:00,83.69,83.76,83.68,83.75,13878.0,71.4911,71.5509,71.4826,71.5424,13878.0
2017-03-02 12:40:00,83.75,83.76,83.71,83.71,29285.0,71.5424,71.5509,71.5082,71.5082,29285.0
2017-03-02 12:45:00,83.72,83.72,83.58,83.61,13976.0,71.5167,71.5167,71.3972,71.4228,13976.0
2017-03-02 12:50:00,83.61,83.68,83.59,83.67,11995.0,71.4228,71.4826,71.4057,71.474,11995.0
2017-03-02 12:55:00,83.68,83.73,83.67,83.7,15253.0,71.4826,71.5253,71.474,71.4997,15253.0
2017-03-02 13:00:00,83.7,83.74,83.68,83.7,18540.0,71.4997,71.5338,71.4826,71.4997,18540.0
2017-03-02 13:05:00,83.7,83.72,83.67,83.7,31018.0,71.4997,71.5167,71.474,71.4997,31018.0
2017-03-02 13:10:00,83.69,83.7,83.63,83.63,47595.0,71.4911,71.4997,71.4399,71.4399,47595.0
2017-03-02 13:15:00,83.62,83.62,83.42,83.42,13502.0,71.4313,71.4313,71.2605,71.2605,13502.0
2017-03-02 13:20:00,83.42,83.52,83.42,83.46,14861.0,71.2605,71.3459,71.2605,71.2946,14861.0
2017-03-02 13:25:00,83.46,83.48,83.41,83.47,16165.0,71.2946,71.3117,71.2519,71.3032,16165.0
2017-03-02 13:30:00,83.45,83.49,83.45,83.46,6537.0,71.2861,71.3203,71.2861,71.2946,6537.0
2017-03-02 13:35:00,83.45,83.47,83.38,83.4,12504.0,71.2861,71.3032,71.2263,71.2434,12504.0
2017-03-02 13:40:00,83.38,83.43,83.38,83.43,12820.0,71.2263,71.269,71.2263,71.269,12820.0
2017-03-02 13:45:00,83.45,83.47,83.44,83.46,8083.0,71.2861,71.3032,71.2776,71.2946,8083.0
2017-03-02 13:50:00,83.47,83.51,83.45,83.51,7726.0,71.3032,71.3374,71.2861,71.3374,7726.0
2017-03-02 13:55:00,83.5,83.56,83.46,83.5,13409.0,71.3288,71.3801,71.2946,71.3288,13409.0
2017-03-02 14:00:00,83.51,83.56,83.48,83.56,18872.0,71.3374,71.3801,71.3117,71.3801,18872.0
2017-03-02 14:05:00,83.55,83.57,83.53,83.53,10491.0,71.3715,71.3886,71.3544,71.3544,10491.0
2017-03-02 14:10:00,83.52,83.57,83.51,83.55,10449.0,71.3459,71.3886,71.3374,71.3715,10449.0
2017-03-02 14:15:00,83.55,83.58,83.52,83.56,10078.0,71.3715,71.3972,71.3459,71.3801,10078.0
2017-03-02 14:20:00,83.57,83.81,83.55,83.74,102755.0,71.3886,71.5936,71.3715,71.5338,102755.0
2017-03-02 14:25:00,83.74,83.76,83.66,83.76,9046.0,71.5338,71.5509,71.4655,71.5509,9046.0
2017-03-02 14:30:00,83.76,83.89,83.76,83.88,13290.0,71.5509,71.662,71.5509,71.6534,13290.0
2017-03-02 14:35:00,83.86,83.86,83.79,83.85,13824.0,71.6363,71.6363,71.5765,71.6278,13824.0
2017-03-02 14:40:00,83.84,83.84,83.79,83.82,20715.0,71.6193,71.6193,71.5765,71.6022,20715.0
2017-03-02 14:45:00,83.81,83.97,83.81,83.94,32093.0,71.5936,71.7303,71.5936,71.7047,32093.0
2017-03-02 14:50:00,83.95,84.0,83.89,83.98,13599.0,71.7132,71.7559,71.662,71.7388,13599.0
2017-03-02 14:55:00,83.97,84.06,83.95,84.05,28962.0,71.7303,71.8072,71.7132,71.7986,28962.0
2017-03-02 15:00:00,84.06,84.08,83.94,83.94,40274.0,71.8072,71.8243,71.7047,71.7047,40274.0
2017-03-02 15:05:00,83.95,83.95,83.86,83.87,13906.0,71.7132,71.7132,71.6363,71.6449,13906.0
2017-03-02 15:10:00,83.87,83.89,83.82,83.83,19473.0,71.6449,71.662,71.6022,71.6107,19473.0
2017-03-02 15:15:00,83.82,83.83,83.69,83.82,62660.0,71.6022,71.6107,71.4911,71.6022,62660.0
2017-03-02 15:20:00,83.81,83.86,83.75,83.82,22573.0,71.5936,71.6363,71.5424,71.6022,22573.0
2017-03-02 15:25:00,83.83,83.88,83.76,83.86,42841.0,71.6107,71.6534,71.5509,71.6363,42841.0
2017-03-02 15:30:00,83.85,83.91,83.82,83.82,57602.0,71.6278,71.679,71.6022,71.6022,57602.0
2017-03-02 15:35:00,83.83,83.86,83.83,83.84,65774.0,71.6107,71.6363,71.6107,71.6193,65774.0
2017-03-02 15:40:00,83.84,83.85,83.67,83.78,143297.0,71.6193,71.6278,71.474,71.568,143297.0
2017-03-02 15:45:00,83.77,83.8,83.69,83.69,81226.0,71.5595,71.5851,71.4911,71.4911,81226.0
2017-03-02 15:50:00,83.68,83.75,83.66,83.72,103448.0,71.4826,71.5424,71.4655,71.5167,103448.0
2017-03-02 15:55:00,83.72,83.75,83.65,83.66,150910.0,71.5167,71.5424,71.4569,71.4655,150910.0
2017-03-03 09:30:00,83.62,83.64,83.32,83.45,27389.0,71.4313,71.4484,71.175,71.2861,27389.0
2017-03-03 09:35:00,83.32,83.6,83.32,83.54,11899.0,71.175,71.4142,71.175,71.363,11899.0
2017-03-03 09:40:00,83.59,83.61,83.49,83.58,27086.0,71.4057,71.4228,71.3203,71.3972,27086.0
2017-03-03 09:45:00,83.61,83.64,83.53,83.63,17000.0,71.4228,71.4484,71.3544,71.4399,17000.0
2017-03-03 09:50:00,83.61,83.65,83.46,83.51,17964.0,71.4228,71.4569,71.2946,71.3374,17964.0
2017-03-03 09:55:00,83.5,83.55,83.41,83.54,12171.0,71.3288,71.3715,71.2519,71.363,12171.0
2017-03-03 10:00:00,83.54,83.63,83.49,83.6,23437.0,71.363,71.4399,71.3203,71.4142,23437.0
2017-03-03 10:05:00,83.58,83.65,83.46,83.48,28566.0,71.3972,71.4569,71.2946,71.3117,28566.0
2017-03-03 10:10:00,83.47,83.57,83.45,83.54,10230.0,71.3032,71.3886,71.2861,71.363,10230.0
2017-03-03 10:15:00,83.54,83.54,83.38,83.4,21611.0,71.363,71.363,71.2263,71.2434,21611.0
2017-03-03 10:20:00,83.38,83.38,83.25,83.35,25875.0,71.2263,71.2263,71.1153,71.2007,25875.0
2017-03-03 10:25:00,83.35,83.4,83.3,83.4,10732.0,71.2007,71.2434,71.158,71.2434,10732.0
2017-03-03 10:30:00,83.41,83.44,83.32,83.32,12100.0,71.2519,71.2776,71.175,71.175,12100.0
2017-03-03 10:35:00,83.35,83.38,83.32,83.36,8100.0,71.2007,71.2263,71.175,71.2092,8100.0
2017-03-03 10:40:00,83.34,83.38,83.31,83.37,8800.0,71.1921,71.2263,71.1665,71.2178,8800.0
2017-03-03 10:45:00,83.39,83.41,83.35,83.39,13200.0,71.2348,71.2519,71.2007,71.2348,13200.0
2017-03-03 10:50:00,83.4,83.46,83.36,83.39,13779.0,71.2434,71.2946,71.2092,71.2348,13779.0
2017-03-03 10:55:00,83.4,83.42,83.33,83.36,10020.0,71.2434,71.2605,71.1836,71.2092,10020.0
2017-03-03 11:00:00,83.36,83.38,83.3,83.38,12311.0,71.2092,71.2263,71.158,71.2263,12311.0
2017-03-03 11:05:00,83.39,83.41,83.34,83.34,19019.0,71.2348,71.2519,71.1921,71.1921,19019.0
2017-03-03 11:10:00,83.35,83.41,83.33,83.4,20064.0,71.2007,71.2519,71.1836,71.2434,20064.0
2017-03-03 11:15:00,83.4,83.47,83.37,83.46,28010.0,71.2434,71.3032,71.2178,71.2946,28010.0
2017-03-03 11:20:00,83.47,83.49,83.43,83.49,10789.0,71.3032,71.3203,71.269,71.3203,10789.0
2017-03-03 11:25:00,83.49,83.5,83.43,83.46,9748.0,71.3203,71.3288,71.269,71.2946,9748.0
2017-03-03 11:30:00,83.47,83.48,83.44,83.48,13191.0,71.3032,71.3117,71.2776,71.3117,13191.0
2017-03-03 11:35:00,83.48,83.52,83.45,83.52,39915.0,71.3117,71.3459,71.2861,71.3459,39915.0
2017-03-03 11:40:00,83.52,83.52,83.43,83.47,52475.0,71.3459,71.3459,71.269,71.3032,52475.0
2017-03-03 11:45:00,83.49,83.57,83.46,83.54,37787.0,71.3203,71.3886,71.2946,71.363,37787.0
2017-03-03 11:50:00,83.54,83.56,83.47,83.48,14539.0,71.363,71.3801,71.3032,71.3117,14539.0
2017-03-03 11:55:00,83.47,83.51,83.45,83.48,25687.0,71.3032,71.3374,71.2861,71.3117,25687.0
2017-03-03 12:00:00,83.49,83.49,83.41,83.42,4297.0,71.3203,71.3203,71.2519,71.2605,4297.0
2017-03-03 12:05:00,83.42,83.45,83.4,83.4,4505.0,71.2605,71.2861,71.2434,71.2434,4505.0
2017-03-03 12:10:00,83.42,83.42,83.35,83.36,12241.0,71.2605,71.2605,71.2007,71.2092,12241.0
2017-03-03 12:15:00,83.37,83.38,83.34,83.38,51234.0,71.2178,71.2263,71.1921,71.2263,51234.0
2017-03-03 12:20:00,83.38,83.4,83.36,83.4,9900.0,71.2263,71.2434,71.2092,71.2434,9900.0
2017-03-03 12:25:00,83.39,83.4,83.34,83.34,9323.0,71.2348,71.2434,71.1921,71.1921,9323.0
2017-03-03 12:30:00,83.36,83.4,83.35,83.38,4635.0,71.2092,71.2434,71.2007,71.2263,4635.0
2017-03-03 12:35:00,83.37,83.39,83.3,83.3,11566.0,71.2178,71.2348,71.158,71.158,11566.0
2017-03-03 12:40:00,83.3,83.37,83.3,83.37,10825.0,71.158,71.2178,71.158,71.2178,10825.0
2017-03-03 12:45:00,83.36,83.38,83.3,83.3,8472.0,71.2092,71.2263,71.158,71.158,8472.0
2017-03-03 12:50:00,83.29,83.39,83.28,83.39,8423.0,71.1494,71.2348,71.1409,71.2348,8423.0
2017-03-03 12:55:00,83.39,83.4,83.38,83.4,5796.0,71.2348,71.2434,71.2263,71.2434,5796.0
2017-03-03 13:00:00,83.39,83.42,83.27,83.38,58639.0,71.2348,71.2605,71.1323,71.2263,58639.0
2017-03-03 13:05:00,83.39,83.4,83.33,83.34,10641.0,71.2348,71.2434,71.1836,71.1921,10641.0
2017-03-03 13:10:00,83.33,83.36,83.27,83.27,6529.0,71.1836,71.2092,71.1323,71.1323,6529.0
2017-03-03 13:15:00,83.27,83.28,83.15,83.2,18107.0,71.1323,71.1409,71.0298,71.0725,18107.0
2017-03-03 13:20:00,83.2,83.22,83.1,83.12,29201.0,71.0725,71.0896,70.9871,71.0042,29201.0
2017-03-03 13:25:00,83.14,83.18,83.12,83.16,9360.0,71.0213,71.0555,71.0042,71.0384,9360.0
2017-03-03 13:30:00,83.16,83.18,83.08,83.1,19127.0,71.0384,71.0555,70.97,70.9871,19127.0
2017-03-03 13:35:00,83.11,83.11,83.05,83.07,14315.0,70.9957,70.9957,70.9444,70.9615,14315.0
2017-03-03 13:40:00,83.05,83.17,83.04,83.17,33505.0,70.9444,71.0469,70.9359,71.0469,33505.0
2017-03-03 13:45:00,83.18,83.23,83.18,83.22,21885.0,71.0555,71.0982,71.0555,71.0896,21885.0
2017-03-03 13:50:00,83.22,83.22,83.12,83.14,10478.0,71.0896,71.0896,71.0042,71.0213,10478.0
2017-03-03 13:55:00,83.14,83.17,83.13,83.16,18924.0,71.0213,71.0469,71.0127,71.0384,18924.0
2017-03-03 14:00:00,83.17,83.17,83.1,83.15,13217.0,71.0469,71.0469,70.9871,71.0298,13217.0
2017-03-03 14:05:00,83.15,83.24,83.14,83.2,14350.0,71.0298,71.1067,71.0213,71.0725,14350.0
2017-03-03 14:10:00,83.19,83.23,83.18,83.18,6652.0,71.064,71.0982,71.0555,71.0555,6652.0
2017-03-03 14:15:00,83.18,83.19,83.13,83.13,6705.0,71.0555,71.064,71.0127,71.0127,6705.0
2017-03-03 14:20:00,83.14,83.16,83.13,83.14,5279.0,71.0213,71.0384,71.0127,71.0213,5279.0
2017-03-03 14:25:00,83.15,83.17,83.1,83.11,8974.0,71.0298,71.0469,70.9871,70.9957,8974.0
2017-03-03 14:30:00,83.1,83.16,83.09,83.16,5500.0,70.9871,71.0384,70.9786,71.0384,5500.0
2017-03-03 14:35:00,83.16,83.17,83.09,83.16,7012.0,71.0384,71.0469,70.9786,71.0384,7012.0
2017-03-03 14:40:00,83.16,83.16,83.12,83.13,4682.0,71.0384,71.0384,71.0042,71.0127,4682.0
2017-03-03 14:45:00,83.14,83.17,83.13,83.16,38982.0,71.0213,71.0469,71.0127,71.0384,38982.0
2017-03-03 14:50:00,83.17,83.18,83.1,83.13,24629.0,71.0469,71.0555,70.9871,71.0127,24629.0
2017-03-03 14:55:00,83.13,83.15,83.11,83.13,10246.0,71.0127,71.0298,70.9957,71.0127,10246.0
2017-03-03 15:00:00,83.13,83.14,83.06,83.07,27559.0,71.0127,71.0213,70.9529,70.9615,27559.0
2017-03-03 15:05:00,83.08,83.13,83.07,83.13,14468.0,70.97,71.0127,70.9615,71.0127,14468.0
2017-03-03 15:10:00,83.13,83.15,83.11,83.15,8002.0,71.0127,71.0298,70.9957,71.0298,8002.0
2017-03-03 15:15:00,83.15,83.15,83.12,83.14,14536.0,71.0298,71.0298,71.0042,71.0213,14536.0
2017-03-03 15:20:00,83.14,83.18,83.13,83.17,33925.0,71.0213,71.0555,71.0127,71.0469,33925.0
2017-03-03 15:25:00,83.16,83.18,83.14,83.14,31773.0,71.0384,71.0555,71.0213,71.0213,31773.0
2017-03-03 15:30:00,83.15,83.16,83.11,83.14,29490.0,71.0298,71.0384,70.9957,71.0213,29490.0
2017-03-03 15:35:00,83.15,83.18,83.14,83.17,27171.0,71.0298,71.0555,71.0213,71.0469,27171.0
2017-03-03 15:40:00,83.18,83.19,83.09,83.11,50193.0,71.0555,71.064,70.9786,70.9957,50193.0
2017-03-03 15:45:00,83.1,83.11,83.06,83.09,25886.0,70.9871,70.9957,70.9529,70.9786,25886.0
2017-03-03 15:50:00,83.1,83.23,83.1,83.18,100993.0,70.9871,71.0982,70.9871,71.0555,100993.0
2017-03-03 15:55:00,83.18,83.23,83.13,83.18,115465.0,71.0555,71.0982,71.0127,71.0555,115465.0
2017-03-06 09:30:00,83.0,83.06,82.35,82.65,61074.0,70.9017,70.9529,70.3464,70.6027,61074.0
2017-03-06 09:35:00,82.59,83.02,82.55,82.96,68562.0,70.5515,70.9188,70.5173,70.8675,68562.0
2017-03-06 09:40:00,82.95,83.03,82.89,82.92,55630.0,70.859,70.9273,70.8077,70.8334,55630.0
2017-03-06 09:45:00,82.95,83.0,82.85,82.98,24474.0,70.859,70.9017,70.7736,70.8846,24474.0
2017-03-06 09:50:00,82.95,83.06,82.9,82.95,22355.0,70.859,70.9529,70.8163,70.859,22355.0
2017-03-06 09:55:00,82.94,83.0,82.86,82.87,40906.0,70.8504,70.9017,70.7821,70.7906,40906.0
2017-03-06 10:00:00,82.9,82.91,82.7,82.72,50932.0,70.8163,70.8248,70.6454,70.6625,50932.0
2017-03-06 10:05:00,82.72,82.9,82.71,82.86,39321.0,70.6625,70.8163,70.654,70.7821,39321.0
2017-03-06 10:10:00,82.85,82.9,82.83,82.88,35532.0,70.7736,70.8163,70.7565,70.7992,35532.0
2017-03-06 10:15:00,82.89,83.02,82.86,82.94,44926.0,70.8077,70.9188,70.7821,70.8504,44926.0
2017-03-06 10:20:00,82.94,82.96,82.8,82.9,19419.0,70.8504,70.8675,70.7308,70.8163,19419.0
2017-03-06 10:25:00,82.9,82.97,82.89,82.95,22700.0,70.8163,70.8761,70.8077,70.859,22700.0
2017-03-06 10:30:00,82.95,82.95,82.82,82.86,28631.0,70.859,70.859,70.7479,70.7821,28631.0
2017-03-06 10:35:00,82.85,82.88,82.77,82.88,22510.0,70.7736,70.7992,70.7052,70.7992,22510.0
2017-03-06 10:40:00,82.88,82.88,82.79,82.86,16276.0,70.7992,70.7992,70.7223,70.7821,16276.0
2017-03-06 10:45:00,82.89,83.0,82.89,82.98,16622.0,70.8077,70.9017,70.8077,70.8846,16622.0
2017-03-06 10:50:00,82.98,82.98,82.84,82.86,13729.0,70.8846,70.8846,70.765,70.7821,13729.0
2017-03-06 10:55:00,82.87,82.93,82.87,82.93,9688.0,70.7906,70.8419,70.7906,70.8419,9688.0
2017-03-06 11:00:00,82.92,82.92,82.84,82.85,23205.0,70.8334,70.8334,70.765,70.7736,23205.0
2017-03-06 11:05:00,82.86,82.95,82.86,82.91,21275.0,70.7821,70.859,70.7821,70.8248,21275.0
2017-03-06 11:10:00,82.92,83.05,82.91,83.05,9261.0,70.8334,70.9444,70.8248,70.9444,9261.0
2017-03-06 11:15:00,83.03,83.14,83.02,83.1,23966.0,70.9273,71.0213,70.9188,70.9871,23966.0
2017-03-06 11:20:00,83.08,83.08,83.0,83.02,25003.0,70.97,70.97,70.9017,70.9188,25003.0
2017-03-06 11:25:00,83.01,83.08,82.98,83.07,12535.0,70.9102,70.97,70.8846,70.9615,12535.0
2017-03-06 11:30:00,83.07,83.12,83.04,83.12,8319.0,70.9615,71.0042,70.9359,71.0042,8319.0
2017-03-06 11:35:00,83.11,83.21,83.11,83.21,10486.0,70.9957,71.0811,70.9957,71.0811,10486.0
2017-03-06 11:40:00,83.21,83.23,83.19,83.19,14646.0,71.0811,71.0982,71.064,71.064,14646.0
2017-03-06 11:45:00,83.19,83.23,83.16,83.2,13071.0,71.064,71.0982,71.0384,71.0725,13071.0
2017-03-06 11:50:00,83.2,83.2,83.15,83.18,12442.0,71.0725,71.0725,71.0298,71.0555,12442.0
2017-03-06 11:55:00,83.18,83.25,83.16,83.19,12936.0,71.0555,71.1153,71.0384,71.064,12936.0
2017-03-06 12:00:00,83.18,83.25,83.17,83.23,16031.0,71.0555,71.1153,71.0469,71.0982,16031.0
2017-03-06 12:05:00,83.22,83.22,83.16,83.18,10943.0,71.0896,71.0896,71.0384,71.0555,10943.0
2017-03-06 12:10:00,83.16,83.19,83.15,83.19,4649.0,71.0384,71.064,71.0298,71.064,4649.0
2017-03-06 12:15:00,83.19,83.21,83.17,83.19,7378.0,71.064,71.0811,71.0469,71.064,7378.0
2017-03-06 12:20:00,83.18,83.21,83.16,83.2,6668.0,71.0555,71.0811,71.0384,71.0725,6668.0
2017-03-06 12:25:00,83.21,83.24,83.15,83.15,9272.0,71.0811,71.1067,71.0298,71.0298,9272.0
2017-03-06 12:30:00,83.15,83.2,83.14,83.14,12605.0,71.0298,71.0725,71.0213,71.0213,12605.0
2017-03-06 12:35:00,83.16,83.22,83.15,83.22,11300.0,71.0384,71.0896,71.0298,71.0896,11300.0
2017-03-06 12:40:00,83.22,83.32,83.21,83.32,14944.0,71.0896,71.175,71.0811,71.175,14944.0
2017-03-06 12:45:00,83.32,83.33,83.26,83.29,12798.0,71.175,71.1836,71.1238,71.1494,12798.0
2017-03-06 12:50:00,83.29,83.33,83.24,83.33,17014.0,71.1494,71.1836,71.1067,71.1836,17014.0
2017-03-06 12:55:00,83.33,83.42,83.32,83.42,10568.0,71.1836,71.2605,71.175,71.2605,10568.0
2017-03-06 13:00:00,83.43,83.51,83.42,83.49,15437.0,71.269,71.3374,71.2605,71.3203,15437.0
2017-03-06 13:05:00,83.49,83.55,83.46,83.53,24135.0,71.3203,71.3715,71.2946,71.3544,24135.0
2017-03-06 13:10:00,83.53,83.61,83.52,83.61,9084.0,71.3544,71.4228,71.3459,71.4228,9084.0
2017-03-06 13:15:00,83.63,83.63,83.53,83.6,12301.0,71.4399,71.4399,71.3544,71.4142,12301.0
2017-03-06 13:20:00,83.61,83.62,83.56,83.6,6277.0,71.4228,71.4313,71.3801,71.4142,6277.0
2017-03-06 13:25:00,83.6,83.62,83.57,83.62,7714.0,71.4142,71.4313,71.3886,71.4313,7714.0
2017-03-06 13:30:00,83.61,83.72,83.61,83.72,17873.0,71.4228,71.5167,71.4228,71.5167,17873.0
2017-03-06 13:35:00,83.7,83.71,83.66,83.67,21856.0,71.4997,71.5082,71.4655,71.474,21856.0
2017-03-06 13:40:00,83.67,83.79,83.65,83.78,20821.0,71.474,71.5765,71.4569,71.568,20821.0
2017-03-06 13:45:00,83.79,83.82,83.68,83.74,20652.0,71.5765,71.6022,71.4826,71.5338,20652.0
2017-03-06 13:50:00,83.76,83.77,83.72,83.74,18466.0,71.5509,71.5595,71.5167,71.5338,18466.0
2017-03-06 13:55:00,83.75,83.76,83.72,83.75,9403.0,71.5424,71.5509,71.5167,71.5424,9403.0
2017-03-06 14:00:00,83.75,83.81,83.73,83.81,18469.0,71.5424,71.5936,71.5253,71.5936,18469.0
2017-03-06 14:05:00,83.81,83.92,83.8,83.92,27881.0,71.5936,71.6876,71.5851,71.6876,27881.0
2017-03-06 14:10:00,83.92,83.93,83.87,83.91,18765.0,71.6876,71.6961,71.6449,71.679,18765.0
2017-03-06 14:15:00,83.92,83.95,83.9,83.93,10353.0,71.6876,71.7132,71.6705,71.6961,10353.0
2017-03-06 14:20:00,83.94,84.02,83.93,84.01,16667.0,71.7047,71.773,71.6961,71.7645,16667.0
2017-03-06 14:25:00,84.02,84.07,83.99,84.04,22639.0,71.773,71.8157,71.7474,71.7901,22639.0
2017-03-06 14:30:00,84.04,84.08,84.0,84.05,22811.0,71.7901,71.8243,71.7559,71.7986,22811.0
2017-03-06 14:35:00,84.04,84.12,84.01,84.09,23280.0,71.7901,71.8584,71.7645,71.8328,23280.0
2017-03-06 14:40:00,84.08,84.21,84.08,84.17,17064.0,71.8243,71.9353,71.8243,71.9012,17064.0
2017-03-06 14:45:00,84.17,84.24,84.07,84.07,45569.0,71.9012,71.9609,71.8157,71.8157,45569.0
2017-03-06 14:50:00,84.09,84.09,84.02,84.05,15133.0,71.8328,71.8328,71.773,71.7986,15133.0
2017-03-06 14:55:00,84.04,84.09,84.04,84.07,19129.0,71.7901,71.8328,71.7901,71.8157,19129.0
2017-03-06 15:00:00,84.07,84.08,84.05,84.06,11992.0,71.8157,71.8243,71.7986,71.8072,11992.0
2017-03-06 15:05:00,84.06,84.1,84.05,84.07,16545.0,71.8072,71.8414,71.7986,71.8157,16545.0
2017-03-06 15:10:00,84.07,84.11,84.06,84.1,11961.0,71.8157,71.8499,71.8072,71.8414,11961.0
2017-03-06 15:15:00,84.1,84.13,84.04,84.06,36015.0,71.8414,71.867,71.7901,71.8072,36015.0
2017-03-06 15:20:00,84.07,84.08,83.98,83.99,41335.0,71.8157,71.8243,71.7388,71.7474,41335.0
2017-03-06 15:25:00,84.0,84.0,83.91,83.92,28935.0,71.7559,71.7559,71.679,71.6876,28935.0
2017-03-06 15:30:00,83.92,83.92,83.84,83.9,54038.0,71.6876,71.6876,71.6193,71.6705,54038.0
2017-03-06 15:35:00,83.9,84.02,83.89,84.0,41521.0,71.6705,71.773,71.662,71.7559,41521.0
2017-03-06 15:40:00,83.99,84.01,83.98,84.01,43207.0,71.7474,71.7645,71.7388,71.7645,43207.0
2017-03-06 15:45:00,84.01,84.03,83.98,84.02,32288.0,71.7645,71.7816,71.7388,71.773,32288.0
2017-03-06 15:50:00,84.02,84.02,83.9,83.9,61516.0,71.773,71.773,71.6705,71.6705,61516.0
2017-03-06 15:55:00,83.9,83.91,83.85,83.85,170733.0,71.6705,71.679,71.6278,71.6278,170733.0
2017-03-07 09:30:00,83.7,83.96,83.45,83.54,58948.0,71.4997,71.7218,71.2861,71.363,58948.0
2017-03-07 09:35:00,83.54,83.71,83.31,83.41,27444.0,71.363,71.5082,71.1665,71.2519,27444.0
2017-03-07 09:40:00,83.41,83.43,83.25,83.37,25135.0,71.2519,71.269,71.1153,71.2178,25135.0
2017-03-07 09:45:00,83.41,83.54,83.4,83.5,20438.0,71.2519,71.363,71.2434,71.3288,20438.0
2017-03-07 09:50:00,83.48,83.52,83.41,83.47,13034.0,71.3117,71.3459,71.2519,71.3032,13034.0
2017-03-07 09:55:00,83.48,83.52,83.38,83.5,15963.0,71.3117,71.3459,71.2263,71.3288,15963.0
2017-03-07 10:00:00,83.47,83.7,83.44,83.67,22431.0,71.3032,71.4997,71.2776,71.474,22431.0
2017-03-07 10:05:00,83.68,83.73,83.64,83.67,26230.0,71.4826,71.5253,71.4484,71.474,26230.0
2017-03-07 10:10:00,83.68,83.8,83.67,83.67,39618.0,71.4826,71.5851,71.474,71.474,39618.0
2017-03-07 10:15:00,83.66,83.93,83.65,83.9,13272.0,71.4655,71.6961,71.4569,71.6705,13272.0
2017-03-07 10:20:00,83.9,84.1,83.87,84.07,35361.0,71.6705,71.8414,71.6449,71.8157,35361.0
2017-03-07 10:25:00,84.06,84.1,83.97,83.98,17967.0,71.8072,71.8414,71.7303,71.7388,17967.0
2017-03-07 10:30:00,83.97,84.14,83.97,84.0,67376.0,71.7303,71.8755,71.7303,71.7559,67376.0
2017-03-07 10:35:00,84.0,84.16,84.0,84.04,24114.0,71.7559,71.8926,71.7559,71.7901,24114.0
2017-03-07 10:40:00,84.04,84.1,84.0,84.06,21413.0,71.7901,71.8414,71.7559,71.8072,21413.0
2017-03-07 10:45:00,84.06,84.06,83.99,84.02,22497.0,71.8072,71.8072,71.7474,71.773,22497.0
2017-03-07 10:50:00,84.0,84.12,83.99,84.04,16015.0,71.7559,71.8584,71.7474,71.7901,16015.0
2017-03-07 10:55:00,84.01,84.07,84.0,84.02,44233.0,71.7645,71.8157,71.7559,71.773,44233.0
2017-03-07 11:00:00,84.01,84.08,83.99,84.02,44837.0,71.7645,71.8243,71.7474,71.773,44837.0
2017-03-07 11:05:00,84.01,84.02,83.91,83.97,25636.0,71.7645,71.773,71.679,71.7303,25636.0
2017-03-07 11:10:00,83.97,84.04,83.97,84.01,9794.0,71.7303,71.7901,71.7303,71.7645,9794.0
2017-03-07 11:15:00,84.02,84.14,84.01,84.14,13690.0,71.773,71.8755,71.7645,71.8755,13690.0
2017-03-07 11:20:00,84.14,84.17,84.11,84.14,11829.0,71.8755,71.9012,71.8499,71.8755,11829.0
2017-03-07 11:25:00,84.12,84.13,84.03,84.07,26975.0,71.8584,71.867,71.7816,71.8157,26975.0
2017-03-07 11:30:00,84.07,84.11,83.96,84.05,32483.0,71.8157,71.8499,71.7218,71.7986,32483.0
2017-03-07 11:35:00,84.05,84.13,84.02,84.05,14352.0,71.7986,71.867,71.773,71.7986,14352.0
2017-03-07 11:40:00,84.05,84.06,84.02,84.06,7456.0,71.7986,71.8072,71.773,71.8072,7456.0
2017-03-07 11:45:00,84.05,84.05,83.97,83.97,11125.0,71.7986,71.7986,71.7303,71.7303,11125.0
2017-03-07 11:50:00,83.96,83.98,83.94,83.95,15942.0,71.7218,71.7388,71.7047,71.7132,15942.0
2017-03-07 11:55:00,83.95,83.97,83.85,83.92,16951.0,71.7132,71.7303,71.6278,71.6876,16951.0
2017-03-07 12:00:00,83.91,83.92,83.85,83.85,34998.0,71.679,71.6876,71.6278,71.6278,34998.0
2017-03-07 12:05:00,83.85,83.91,83.83,83.86,4800.0,71.6278,71.679,71.6107,71.6363,4800.0
2017-03-07 12:10:00,83.85,83.86,83.77,83.8,18363.0,71.6278,71.6363,71.5595,71.5851,18363.0
2017-03-07 12:15:00,83.8,83.8,83.72,83.8,15464.0,71.5851,71.5851,71.5167,71.5851,15464.0
2017-03-07 12:20:00,83.79,83.87,83.78,83.82,11247.0,71.5765,71.6449,71.568,71.6022,11247.0
2017-03-07 12:25:00,83.8,83.86,83.79,83.83,8292.0,71.5851,71.6363,71.5765,71.6107,8292.0
2017-03-07 12:30:00,83.82,83.85,83.78,83.85,8683.0,71.6022,71.6278,71.568,71.6278,8683.0
2017-03-07 12:35:00,83.84,83.87,83.79,83.83,37033.0,71.6193,71.6449,71.5765,71.6107,37033.0
2017-03-07 12:40:00,83.83,83.89,83.81,83.89,20640.0,71.6107,71.662,71.5936,71.662,20640.0
2017-03-07 12:45:00,83.89,83.95,83.88,83.89,39644.0,71.662,71.7132,71.6534,71.662,39644.0
2017-03-07 12:50:00,83.88,83.93,83.88,83.91,6913.0,71.6534,71.6961,71.6534,71.679,6913.0
2017-03-07 12:55:00,83.91,83.94,83.9,83.94,4624.0,71.679,71.7047,71.6705,71.7047,4624.0
2017-03-07 13:00:00,83.94,83.94,83.89,83.9,12312.0,71.7047,71.7047,71.662,71.6705,12312.0
2017-03-07 13:05:00,83.91,84.0,83.91,83.99,11549.0,71.679,71.7559,71.679,71.7474,11549.0
2017-03-07 13:10:00,83.97,83.99,83.96,83.98,8381.0,71.7303,71.7474,71.7218,71.7388,8381.0
2017-03-07 13:15:00,83.99,84.0,83.98,84.0,29491.0,71.7474,71.7559,71.7388,71.7559,29491.0
2017-03-07 13:20:00,83.99,84.0,83.98,83.99,22289.0,71.7474,71.7559,71.7388,71.7474,22289.0
2017-03-07 13:25:00,83.99,83.99,83.95,83.97,10041.0,71.7474,71.7474,71.7132,71.7303,10041.0
2017-03-07 13:30:00,83.98,83.99,83.97,83.98,23902.0,71.7388,71.7474,71.7303,71.7388,23902.0
2017-03-07 13:35:00,83.98,83.99,83.9,83.91,16488.0,71.7388,71.7474,71.6705,71.679,16488.0
2017-03-07 13:40:00,83.91,83.92,83.87,83.91,17027.0,71.679,71.6876,71.6449,71.679,17027.0
2017-03-07 13:45:00,83.9,83.92,83.89,83.91,12926.0,71.6705,71.6876,71.662,71.679,12926.0
2017-03-07 13:50:00,83.9,83.9,83.87,83.89,21089.0,71.6705,71.6705,71.6449,71.662,21089.0
2017-03-07 13:55:00,83.88,83.89,83.87,83.88,7079.0,71.6534,71.662,71.6449,71.6534,7079.0
2017-03-07 14:00:00,83.87,83.91,83.83,83.91,17696.0,71.6449,71.679,71.6107,71.679,17696.0
2017-03-07 14:05:00,83.9,83.92,83.89,83.89,9741.0,71.6705,71.6876,71.662,71.662,9741.0
2017-03-07 14:10:00,83.89,83.91,83.88,83.91,66912.0,71.662,71.679,71.6534,71.679,66912.0
2017-03-07 14:15:00,83.91,83.91,83.85,83.85,5701.0,71.679,71.679,71.6278,71.6278,5701.0
2017-03-07 14:20:00,83.84,83.85,83.76,83.76,11312.0,71.6193,71.6278,71.5509,71.5509,11312.0
2017-03-07 14:25:00,83.75,83.76,83.71,83.74,10500.0,71.5424,71.5509,71.5082,71.5338,10500.0
2017-03-07 14:30:00,83.73,83.74,83.67,83.71,16129.0,71.5253,71.5338,71.474,71.5082,16129.0
2017-03-07 14:35:00,83.71,83.74,83.66,83.72,16222.0,71.5082,71.5338,71.4655,71.5167,16222.0
2017-03-07 14:40:00,83.71,83.77,83.67,83.67,14517.0,71.5082,71.5595,71.474,71.474,14517.0
2017-03-07 14:45:00,83.66,83.7,83.63,83.64,13900.0,71.4655,71.4997,71.4399,71.4484,13900.0
2017-03-07 14:50:00,83.64,83.66,83.61,83.64,19287.0,71.4484,71.4655,71.4228,71.4484,19287.0
2017-03-07 14:55:00,83.65,83.68,83.63,83.67,18341.0,71.4569,71.4826,71.4399,71.474,18341.0
2017-03-07 15:00:00,83.68,83.7,83.58,83.6,21750.0,71.4826,71.4997,71.3972,71.4142,21750.0
2017-03-07 15:05:00,83.61,83.65,83.6,83.64,20446.0,71.4228,71.4569,71.4142,71.4484,20446.0
2017-03-07 15:10:00,83.65,83.67,83.63,83.65,24117.0,71.4569,71.474,71.4399,71.4569,24117.0
2017-03-07 15:15:00,83.64,83.64,83.57,83.58,37180.0,71.4484,71.4484,71.3886,71.3972,37180.0
2017-03-07 15:20:00,83.58,83.58,83.53,83.58,32563.0,71.3972,71.3972,71.3544,71.3972,32563.0
2017-03-07 15:25:00,83.58,83.59,83.44,83.47,43926.0,71.3972,71.4057,71.2776,71.3032,43926.0
2017-03-07 15:30:00,83.47,83.48,83.37,83.38,101297.0,71.3032,71.3117,71.2178,71.2263,101297.0
2017-03-07 15:35:00,83.38,83.45,83.35,83.35,82265.0,71.2263,71.2861,71.2007,71.2007,82265.0
2017-03-07 15:40:00,83.35,83.36,83.21,83.23,176611.0,71.2007,71.2092,71.0811,71.0982,176611.0
2017-03-07 15:45:00,83.24,83.28,83.23,83.26,96970.0,71.1067,71.1409,71.0982,71.1238,96970.0
2017-03-07 15:50:00,83.25,83.32,83.25,83.31,88338.0,71.1153,71.175,71.1153,71.1665,88338.0
2017-03-07 15:55:00,83.31,83.43,83.31,83.41,151528.0,71.1665,71.269,71.1665,71.2519,151528.0
2017-03-08 09:30:00,83.77,83.8,83.25,83.37,39360.0,71.5595,71.5851,71.1153,71.2178,39360.0
2017-03-08 09:35:00,83.37,83.57,83.33,83.53,20937.0,71.2178,71.3886,71.1836,71.3544,20937.0
2017-03-08 09:40:00,83.55,83.68,83.47,83.65,22265.0,71.3715,71.4826,71.3032,71.4569,22265.0
2017-03-08 09:45:00,83.67,83.79,83.66,83.7,26971.0,71.474,71.5765,71.4655,71.4997,26971.0
2017-03-08 09:50:00,83.71,83.76,83.62,83.73,18458.0,71.5082,71.5509,71.4313,71.5253,18458.0
2017-03-08 09:55:00,83.74,83.85,83.72,83.78,28828.0,71.5338,71.6278,71.5167,71.568,28828.0
2017-03-08 10:00:00,83.79,83.84,83.76,83.83,31983.0,71.5765,71.6193,71.5509,71.6107,31983.0
2017-03-08 10:05:00,83.84,83.85,83.63,83.65,24665.0,71.6193,71.6278,71.4399,71.4569,24665.0
2017-03-08 10:10:00,83.64,83.72,83.57,83.68,31954.0,71.4484,71.5167,71.3886,71.4826,31954.0
2017-03-08 10:15:00,83.68,83.74,83.66,83.66,29827.0,71.4826,71.5338,71.4655,71.4655,29827.0
2017-03-08 10:20:00,83.68,83.72,83.63,83.7,29190.0,71.4826,71.5167,71.4399,71.4997,29190.0
2017-03-08 10:25:00,83.7,83.8,83.69,83.76,25840.0,71.4997,71.5851,71.4911,71.5509,25840.0
2017-03-08 10:30:00,83.77,83.8,83.72,83.74,14300.0,71.5595,71.5851,71.5167,71.5338,14300.0
2017-03-08 10:35:00,83.76,83.77,83.68,83.72,15881.0,71.5509,71.5595,71.4826,71.5167,15881.0
2017-03-08 10:40:00,83.72,83.79,83.69,83.75,18706.0,71.5167,71.5765,71.4911,71.5424,18706.0
2017-03-08 10:45:00,83.73,83.74,83.59,83.62,21857.0,71.5253,71.5338,71.4057,71.4313,21857.0
2017-03-08 10:50:00,83.62,83.65,83.56,83.63,17378.0,71.4313,71.4569,71.3801,71.4399,17378.0
2017-03-08 10:55:00,83.63,83.73,83.62,83.69,16815.0,71.4399,71.5253,71.4313,71.4911,16815.0
2017-03-08 11:00:00,83.68,83.81,83.68,83.78,15624.0,71.4826,71.5936,71.4826,71.568,15624.0
2017-03-08 11:05:00,83.78,83.8,83.72,83.77,15691.0,71.568,71.5851,71.5167,71.5595,15691.0
2017-03-08 11:10:00,83.77,83.8,83.66,83.66,16806.0,71.5595,71.5851,71.4655,71.4655,16806.0
2017-03-08 11:15:00,83.68,83.73,83.6,83.6,17192.0,71.4826,71.5253,71.4142,71.4142,17192.0
2017-03-08 11:20:00,83.6,83.63,83.58,83.62,12900.0,71.4142,71.4399,71.3972,71.4313,12900.0
2017-03-08 11:25:00,83.62,83.67,83.6,83.6,19830.0,71.4313,71.474,71.4142,71.4142,19830.0
2017-03-08 11:30:00,83.6,83.61,83.43,83.44,23068.0,71.4142,71.4228,71.269,71.2776,23068.0
2017-03-08 11:35:00,83.43,83.44,83.23,83.24,108405.0,71.269,71.2776,71.0982,71.1067,108405.0
2017-03-08 11:40:00,83.24,83.34,83.24,83.25,20551.0,71.1067,71.1921,71.1067,71.1153,20551.0
2017-03-08 11:45:00,83.24,83.26,83.19,83.22,26120.0,71.1067,71.1238,71.064,71.0896,26120.0
2017-03-08 11:50:00,83.23,83.26,83.18,83.22,19000.0,71.0982,71.1238,71.0555,71.0896,19000.0
2017-03-08 11:55:00,83.2,83.26,83.19,83.25,19277.0,71.0725,71.1238,71.064,71.1153,19277.0
2017-03-08 12:00:00,83.25,83.28,83.19,83.24,13798.0,71.1153,71.1409,71.064,71.1067,13798.0
2017-03-08 12:05:00,83.26,83.35,83.24,83.33,25322.0,71.1238,71.2007,71.1067,71.1836,25322.0
2017-03-08 12:10:00,83.34,83.34,83.25,83.29,43346.0,71.1921,71.1921,71.1153,71.1494,43346.0
2017-03-08 12:15:00,83.29,83.33,83.27,83.33,34092.0,71.1494,71.1836,71.1323,71.1836,34092.0
2017-03-08 12:20:00,83.32,83.39,83.28,83.37,12610.0,71.175,71.2348,71.1409,71.2178,12610.0
2017-03-08 12:25:00,83.37,83.4,83.36,83.39,6450.0,71.2178,71.2434,71.2092,71.2348,6450.0
2017-03-08 12:30:00,83.4,83.52,83.39,83.52,15639.0,71.2434,71.3459,71.2348,71.3459,15639.0
2017-03-08 12:35:00,83.53,83.53,83.46,83.5,15567.0,71.3544,71.3544,71.2946,71.3288,15567.0
2017-03-08 12:40:00,83.51,83.52,83.44,83.44,8410.0,71.3374,71.3459,71.2776,71.2776,8410.0
2017-03-08 12:45:00,83.44,83.53,83.44,83.45,10475.0,71.2776,71.3544,71.2776,71.2861,10475.0
2017-03-08 12:50:00,83.46,83.48,83.45,83.47,5767.0,71.2946,71.3117,71.2861,71.3032,5767.0
2017-03-08 12:55:00,83.47,83.48,83.39,83.43,23922.0,71.3032,71.3117,71.2348,71.269,23922.0
2017-03-08 13:00:00,83.43,83.44,83.37,83.41,17712.0,71.269,71.2776,71.2178,71.2519,17712.0
2017-03-08 13:05:00,83.42,83.46,83.41,83.42,16643.0,71.2605,71.2946,71.2519,71.2605,16643.0
2017-03-08 13:10:00,83.43,83.46,83.41,83.46,23204.0,71.269,71.2946,71.2519,71.2946,23204.0
2017-03-08 13:15:00,83.46,83.54,83.44,83.53,24097.0,71.2946,71.363,71.2776,71.3544,24097.0
2017-03-08 13:20:00,83.53,83.55,83.51,83.53,16673.0,71.3544,71.3715,71.3374,71.3544,16673.0
2017-03-08 13:25:00,83.52,83.56,83.52,83.52,11537.0,71.3459,71.3801,71.3459,71.3459,11537.0
2017-03-08 13:30:00,83.53,83.61,83.53,83.6,23261.0,71.3544,71.4228,71.3544,71.4142,23261.0
2017-03-08 13:35:00,83.58,83.61,83.54,83.58,10809.0,71.3972,71.4228,71.363,71.3972,10809.0
2017-03-08 13:40:00,83.59,83.63,83.56,83.56,10656.0,71.4057,71.4399,71.3801,71.3801,10656.0
2017-03-08 13:45:00,83.57,83.58,83.52,83.55,13347.0,71.3886,71.3972,71.3459,71.3715,13347.0
2017-03-08 13:50:00,83.55,83.56,83.51,83.54,18930.0,71.3715,71.3801,71.3374,71.363,18930.0
2017-03-08 13:55:00,83.54,83.61,83.52,83.58,15587.0,71.363,71.4228,71.3459,71.3972,15587.0
2017-03-08 14:00:00,83.58,83.65,83.57,83.65,18398.0,71.3972,71.4569,71.3886,71.4569,18398.0
2017-03-08 14:05:00,83.64,83.65,83.57,83.57,11549.0,71.4484,71.4569,71.3886,71.3886,11549.0
2017-03-08 14:10:00,83.56,83.58,83.51,83.55,26443.0,71.3801,71.3972,71.3374,71.3715,26443.0
2017-03-08 14:15:00,83.55,83.57,83.51,83.53,20594.0,71.3715,71.3886,71.3374,71.3544,20594.0
2017-03-08 14:20:00,83.53,83.54,83.43,83.48,38020.0,71.3544,71.363,71.269,71.3117,38020.0
2017-03-08 14:25:00,83.48,83.49,83.4,83.48,20700.0,71.3117,71.3203,71.2434,71.3117,20700.0
2017-03-08 14:30:00,83.48,83.54,83.45,83.48,18327.0,71.3117,71.363,71.2861,71.3117,18327.0
2017-03-08 14:35:00,83.48,83.49,83.46,83.48,11003.0,71.3117,71.3203,71.2946,71.3117,11003.0
2017-03-08 14:40:00,83.48,83.53,83.48,83.52,17783.0,71.3117,71.3544,71.3117,71.3459,17783.0
2017-03-08 14:45:00,83.52,83.56,83.49,83.55,25412.0,71.3459,71.3801,71.3203,71.3715,25412.0
2017-03-08 14:50:00,83.55,83.56,83.5,83.53,19340.0,71.3715,71.3801,71.3288,71.3544,19340.0
2017-03-08 14:55:00,83.53,83.54,83.48,83.49,11591.0,71.3544,71.363,71.3117,71.3203,11591.0
2017-03-08 15:00:00,83.5,83.57,83.49,83.56,22476.0,71.3288,71.3886,71.3203,71.3801,22476.0
2017-03-08 15:05:00,83.55,83.57,83.52,83.52,12768.0,71.3715,71.3886,71.3459,71.3459,12768.0
2017-03-08 15:10:00,83.51,83.53,83.43,83.44,22334.0,71.3374,71.3544,71.269,71.2776,22334.0
2017-03-08 15:15:00,83.44,83.47,83.42,83.46,19481.0,71.2776,71.3032,71.2605,71.2946,19481.0
2017-03-08 15:20:00,83.47,83.48,83.44,83.46,16892.0,71.3032,71.3117,71.2776,71.2946,16892.0
2017-03-08 15:25:00,83.46,83.48,83.44,83.46,15853.0,71.2946,71.3117,71.2776,71.2946,15853.0
2017-03-08 15:30:00,83.46,83.47,83.32,83.35,41230.0,71.2946,71.3032,71.175,71.2007,41230.0
2017-03-08 15:35:00,83.36,83.41,83.32,83.4,41797.0,71.2092,71.2519,71.175,71.2434,41797.0
2017-03-08 15:40:00,83.4,83.43,83.34,83.42,33887.0,71.2434,71.269,71.1921,71.2605,33887.0
2017-03-08 15:45:00,83.42,83.47,83.39,83.46,40662.0,71.2605,71.3032,71.2348,71.2946,40662.0
2017-03-08 15:50:00,83.46,83.48,83.4,83.43,62523.0,71.2946,71.3117,71.2434,71.269,62523.0
2017-03-08 15:55:00,83.43,83.5,83.4,83.46,113236.0,71.269,71.3288,71.2434,71.2946,113236.0
2017-03-09 09:30:00,83.38,83.47,83.03,83.08,44262.0,71.2263,71.3032,70.9273,70.97,44262.0
2017-03-09 09:35:00,83.05,83.29,83.04,83.29,9240.0,70.9444,71.1494,70.9359,71.1494,9240.0
2017-03-09 09:40:00,83.31,83.45,83.23,83.4,14834.0,71.1665,71.2861,71.0982,71.2434,14834.0
2017-03-09 09:45:00,83.4,83.61,83.39,83.57,17782.0,71.2434,71.4228,71.2348,71.3886,17782.0
2017-03-09 09:50:00,83.56,83.63,83.5,83.5,12671.0,71.3801,71.4399,71.3288,71.3288,12671.0
2017-03-09 09:55:00,83.5,83.58,83.46,83.55,17245.0,71.3288,71.3972,71.2946,71.3715,17245.0
2017-03-09 10:00:00,83.53,83.66,83.53,83.65,22119.0,71.3544,71.4655,71.3544,71.4569,22119.0
2017-03-09 10:05:00,83.64,83.66,83.58,83.6,13837.0,71.4484,71.4655,71.3972,71.4142,13837.0
2017-03-09 10:10:00,83.61,83.61,83.5,83.51,17650.0,71.4228,71.4228,71.3288,71.3374,17650.0
2017-03-09 10:15:00,83.54,83.55,83.42,83.44,9737.0,71.363,71.3715,71.2605,71.2776,9737.0
2017-03-09 10:20:00,83.42,83.47,83.39,83.43,10188.0,71.2605,71.3032,71.2348,71.269,10188.0
2017-03-09 10:25:00,83.43,83.46,83.37,83.41,13264.0,71.269,71.2946,71.2178,71.2519,13264.0
2017-03-09 10:30:00,83.4,83.42,83.27,83.31,15065.0,71.2434,71.2605,71.1323,71.1665,15065.0
2017-03-09 10:35:00,83.31,83.37,83.22,83.24,15268.0,71.1665,71.2178,71.0896,71.1067,15268.0
2017-03-09 10:40:00,83.21,83.28,83.18,83.23,14543.0,71.0811,71.1409,71.0555,71.0982,14543.0
2017-03-09 10:45:00,83.24,83.28,83.14,83.21,16116.0,71.1067,71.1409,71.0213,71.0811,16116.0
2017-03-09 10:50:00,83.22,83.25,83.19,83.22,8112.0,71.0896,71.1153,71.064,71.0896,8112.0
2017-03-09 10:55:00,83.22,83.45,83.21,83.44,25601.0,71.0896,71.2861,71.0811,71.2776,25601.0
2017-03-09 11:00:00,83.45,83.45,83.33,83.36,11797.0,71.2861,71.2861,71.1836,71.2092,11797.0
2017-03-09 11:05:00,83.37,83.39,83.33,83.35,6665.0,71.2178,71.2348,71.1836,71.2007,6665.0
2017-03-09 11:10:00,83.34,83.4,83.34,83.38,6632.0,71.1921,71.2434,71.1921,71.2263,6632.0
2017-03-09 11:15:00,83.4,83.4,83.34,83.36,12701.0,71.2434,71.2434,71.1921,71.2092,12701.0
2017-03-09 11:20:00,83.34,83.35,83.22,83.27,13148.0,71.1921,71.2007,71.0896,71.1323,13148.0
2017-03-09 11:25:00,83.27,83.3,83.22,83.25,11730.0,71.1323,71.158,71.0896,71.1153,11730.0
2017-03-09 11:30:00,83.27,83.27,83.22,83.24,9034.0,71.1323,71.1323,71.0896,71.1067,9034.0
2017-03-09 11:35:00,83.24,83.3,83.22,83.22,12168.0,71.1067,71.158,71.0896,71.0896,12168.0
2017-03-09 11:40:00,83.22,83.26,83.19,83.22,10244.0,71.0896,71.1238,71.064,71.0896,10244.0
2017-03-09 11:45:00,83.22,83.3,83.22,83.3,10685.0,71.0896,71.158,71.0896,71.158,10685.0
2017-03-09 11:50:00,83.3,83.33,83.25,83.3,8107.0,71.158,71.1836,71.1153,71.158,8107.0
2017-03-09 11:55:00,83.3,83.3,83.19,83.21,9609.0,71.158,71.158,71.064,71.0811,9609.0
2017-03-09 12:00:00,83.22,83.28,83.22,83.28,4504.0,71.0896,71.1409,71.0896,71.1409,4504.0
2017-03-09 12:05:00,83.28,83.29,83.23,83.25,6050.0,71.1409,71.1494,71.0982,71.1153,6050.0
2017-03-09 12:10:00,83.26,83.31,83.25,83.27,8755.0,71.1238,71.1665,71.1153,71.1323,8755.0
2017-03-09 12:15:00,83.28,83.31,83.25,83.27,6223.0,71.1409,71.1665,71.1153,71.1323,6223.0
2017-03-09 12:20:00,83.27,83.29,83.2,83.23,10401.0,71.1323,71.1494,71.0725,71.0982,10401.0
2017-03-09 12:25:00,83.25,83.26,83.2,83.23,5215.0,71.1153,71.1238,71.0725,71.0982,5215.0
2017-03-09 12:30:00,83.23,83.26,83.23,83.24,7645.0,71.0982,71.1238,71.0982,71.1067,7645.0
2017-03-09 12:35:00,83.24,83.29,83.24,83.28,8900.0,71.1067,71.1494,71.1067,71.1409,8900.0
2017-03-09 12:40:00,83.29,83.34,83.27,83.34,8738.0,71.1494,71.1921,71.1323,71.1921,8738.0
2017-03-09 12:45:00,83.32,83.35,83.29,83.35,14720.0,71.175,71.2007,71.1494,71.2007,14720.0
2017-03-09 12:50:00,83.36,83.38,83.31,83.33,15369.0,71.2092,71.2263,71.1665,71.1836,15369.0
2017-03-09 12:55:00,83.32,83.32,83.27,83.29,11314.0,71.175,71.175,71.1323,71.1494,11314.0
2017-03-09 13:00:00,83.29,83.32,83.28,83.31,13236.0,71.1494,71.175,71.1409,71.1665,13236.0
2017-03-09 13:05:00,83.33,83.33,83.27,83.27,22340.0,71.1836,71.1836,71.1323,71.1323,22340.0
2017-03-09 13:10:00,83.29,83.29,83.23,83.26,8600.0,71.1494,71.1494,71.0982,71.1238,8600.0
2017-03-09 13:15:00,83.25,83.26,83.15,83.17,70629.0,71.1153,71.1238,71.0298,71.0469,70629.0
2017-03-09 13:20:00,83.17,83.27,83.16,83.27,24010.0,71.0469,71.1323,71.0384,71.1323,24010.0
2017-03-09 13:25:00,83.27,83.28,83.24,83.27,7741.0,71.1323,71.1409,71.1067,71.1323,7741.0
2017-03-09 13:30:00,83.26,83.26,83.09,83.1,13780.0,71.1238,71.1238,70.9786,70.9871,13780.0
2017-03-09 13:35:00,83.12,83.15,83.09,83.12,10455.0,71.0042,71.0298,70.9786,71.0042,10455.0
2017-03-09 13:40:00,83.13,83.22,83.13,83.22,5478.0,71.0127,71.0896,71.0127,71.0896,5478.0
2017-03-09 13:45:00,83.22,83.22,83.13,83.14,8029.0,71.0896,71.0896,71.0127,71.0213,8029.0
2017-03-09 13:50:00,83.14,83.17,83.12,83.16,11261.0,71.0213,71.0469,71.0042,71.0384,11261.0
2017-03-09 13:55:00,83.17,83.17,83.12,83.15,6231.0,71.0469,71.0469,71.0042,71.0298,6231.0
2017-03-09 14:00:00,83.15,83.15,83.01,83.04,18991.0,71.0298,71.0298,70.9102,70.9359,18991.0
2017-03-09 14:05:00,83.03,83.03,82.96,83.01,19671.0,70.9273,70.9273,70.8675,70.9102,19671.0
2017-03-09 14:10:00,83.01,83.05,83.0,83.01,19394.0,70.9102,70.9444,70.9017,70.9102,19394.0
2017-03-09 14:15:00,83.0,83.0,82.82,82.87,28702.0,70.9017,70.9017,70.7479,70.7906,28702.0
2017-03-09 14:20:00,82.89,82.93,82.86,82.92,19604.0,70.8077,70.8419,70.7821,70.8334,19604.0
2017-03-09 14:25:00,82.93,82.97,82.92,82.95,24361.0,70.8419,70.8761,70.8334,70.859,24361.0
2017-03-09 14:30:00,82.95,82.98,82.89,82.89,17590.0,70.859,70.8846,70.8077,70.8077,17590.0
2017-03-09 14:35:00,82.89,82.91,82.84,82.89,23418.0,70.8077,70.8248,70.765,70.8077,23418.0
2017-03-09 14:40:00,82.87,82.89,82.8,82.86,25031.0,70.7906,70.8077,70.7308,70.7821,25031.0
2017-03-09 14:45:00,82.87,82.93,82.82,82.9,75793.0,70.7906,70.8419,70.7479,70.8163,75793.0
2017-03-09 14:50:00,82.89,82.91,82.87,82.88,11882.0,70.8077,70.8248,70.7906,70.7992,11882.0
2017-03-09 14:55:00,82.88,82.97,82.87,82.96,33375.0,70.7992,70.8761,70.7906,70.8675,33375.0
2017-03-09 15:00:00,82.96,83.11,82.95,83.08,23607.0,70.8675,70.9957,70.859,70.97,23607.0
2017-03-09 15:05:00,83.08,83.15,83.07,83.15,17341.0,70.97,71.0298,70.9615,71.0298,17341.0
2017-03-09 15:10:00,83.15,83.18,83.13,83.17,19617.0,71.0298,71.0555,71.0127,71.0469,19617.0
2017-03-09 15:15:00,83.15,83.29,83.15,83.29,28657.0,71.0298,71.1494,71.0298,71.1494,28657.0
2017-03-09 15:20:00,83.29,83.3,83.14,83.16,26880.0,71.1494,71.158,71.0213,71.0384,26880.0
2017-03-09 15:25:00,83.17,83.22,83.17,83.2,19894.0,71.0469,71.0896,71.0469,71.0725,19894.0
2017-03-09 15:30:00,83.21,83.32,83.2,83.28,30288.0,71.0811,71.175,71.0725,71.1409,30288.0
2017-03-09 15:35:00,83.28,83.29,83.19,83.19,24428.0,71.1409,71.1494,71.064,71.064,24428.0
2017-03-09 15:40:00,83.2,83.24,83.15,83.21,32524.0,71.0725,71.1067,71.0298,71.0811,32524.0
2017-03-09 15:45:00,83.22,83.24,83.18,83.18,43631.0,71.0896,71.1067,71.0555,71.0555,43631.0
2017-03-09 15:50:00,83.18,83.18,83.14,83.16,59364.0,71.0555,71.0555,71.0213,71.0384,59364.0
2017-03-09 15:55:00,83.16,83.18,83.13,83.17,94935.0,71.0384,71.0555,71.0127,71.0469,94935.0
2017-03-10 09:30:00,83.87,83.87,83.18,83.36,49993.0,71.6449,71.6449,71.0555,71.2092,49993.0
2017-03-10 09:35:00,83.36,83.66,83.3,83.38,27061.0,71.2092,71.4655,71.158,71.2263,27061.0
2017-03-10 09:40:00,83.34,83.34,83.18,83.2,23837.0,71.1921,71.1921,71.0555,71.0725,23837.0
2017-03-10 09:45:00,83.16,83.37,83.12,83.34,26232.0,71.0384,71.2178,71.0042,71.1921,26232.0
2017-03-10 09:50:00,83.36,83.48,83.32,83.46,24241.0,71.2092,71.3117,71.175,71.2946,24241.0
2017-03-10 09:55:00,83.49,83.52,83.42,83.49,24853.0,71.3203,71.3459,71.2605,71.3203,24853.0
2017-03-10 10:00:00,83.5,83.58,83.49,83.54,14500.0,71.3288,71.3972,71.3203,71.363,14500.0
2017-03-10 10:05:00,83.54,83.55,83.46,83.52,15098.0,71.363,71.3715,71.2946,71.3459,15098.0
2017-03-10 10:10:00,83.52,83.55,83.41,83.51,16720.0,71.3459,71.3715,71.2519,71.3374,16720.0
2017-03-10 10:15:00,83.52,83.67,83.52,83.64,18669.0,71.3459,71.474,71.3459,71.4484,18669.0
2017-03-10 10:20:00,83.65,83.71,83.53,83.53,18979.0,71.4569,71.5082,71.3544,71.3544,18979.0
2017-03-10 10:25:00,83.52,83.69,83.52,83.64,19891.0,71.3459,71.4911,71.3459,71.4484,19891.0
2017-03-10 10:30:00,83.6,83.62,83.53,83.54,14495.0,71.4142,71.4313,71.3544,71.363,14495.0
2017-03-10 10:35:00,83.55,83.61,83.55,83.55,15603.0,71.3715,71.4228,71.3715,71.3715,15603.0
2017-03-10 10:40:00,83.55,83.55,83.43,83.51,21370.0,71.3715,71.3715,71.269,71.3374,21370.0
2017-03-10 10:45:00,83.51,83.58,83.44,83.44,14257.0,71.3374,71.3972,71.2776,71.2776,14257.0
2017-03-10 10:50:00,83.45,83.58,83.45,83.56,15636.0,71.2861,71.3972,71.2861,71.3801,15636.0
2017-03-10 10:55:00,83.57,83.61,83.51,83.53,18173.0,71.3886,71.4228,71.3374,71.3544,18173.0
2017-03-10 11:00:00,83.55,83.61,83.48,83.48,17009.0,71.3715,71.4228,71.3117,71.3117,17009.0
2017-03-10 11:05:00,83.48,83.49,83.41,83.45,14897.0,71.3117,71.3203,71.2519,71.2861,14897.0
2017-03-10 11:10:00,83.45,83.47,83.38,83.4,18399.0,71.2861,71.3032,71.2263,71.2434,18399.0
2017-03-10 11:15:00,83.4,83.48,83.38,83.41,22008.0,71.2434,71.3117,71.2263,71.2519,22008.0
2017-03-10 11:20:00,83.4,83.47,83.38,83.47,13484.0,71.2434,71.3032,71.2263,71.3032,13484.0
2017-03-10 11:25:00,83.47,83.5,83.45,83.49,10338.0,71.3032,71.3288,71.2861,71.3203,10338.0
2017-03-10 11:30:00,83.49,83.56,83.47,83.49,19921.0,71.3203,71.3801,71.3032,71.3203,19921.0
2017-03-10 11:35:00,83.48,83.52,83.47,83.52,13128.0,71.3117,71.3459,71.3032,71.3459,13128.0
2017-03-10 11:40:00,83.51,83.58,83.49,83.52,14970.0,71.3374,71.3972,71.3203,71.3459,14970.0
2017-03-10 11:45:00,83.53,83.53,83.48,83.5,16950.0,71.3544,71.3544,71.3117,71.3288,16950.0
2017-03-10 11:50:00,83.51,83.56,83.47,83.55,18842.0,71.3374,71.3801,71.3032,71.3715,18842.0
2017-03-10 11:55:00,83.58,83.6,83.51,83.53,21348.0,71.3972,71.4142,71.3374,71.3544,21348.0
2017-03-10 12:00:00,83.54,83.55,83.47,83.49,9505.0,71.363,71.3715,71.3032,71.3203,9505.0
2017-03-10 12:05:00,83.5,83.51,83.46,83.49,6962.0,71.3288,71.3374,71.2946,71.3203,6962.0
2017-03-10 12:10:00,83.5,83.52,83.46,83.47,30340.0,71.3288,71.3459,71.2946,71.3032,30340.0
2017-03-10 12:15:00,83.48,83.5,83.45,83.46,20531.0,71.3117,71.3288,71.2861,71.2946,20531.0
2017-03-10 12:20:00,83.47,83.51,83.44,83.49,8118.0,71.3032,71.3374,71.2776,71.3203,8118.0
2017-03-10 12:25:00,83.49,83.49,83.45,83.47,5375.0,71.3203,71.3203,71.2861,71.3032,5375.0
2017-03-10 12:30:00,83.47,83.51,83.42,83.42,12188.0,71.3032,71.3374,71.2605,71.2605,12188.0
2017-03-10 12:35:00,83.42,83.42,83.34,83.37,11838.0,71.2605,71.2605,71.1921,71.2178,11838.0
2017-03-10 12:40:00,83.36,83.42,83.34,83.42,9696.0,71.2092,71.2605,71.1921,71.2605,9696.0
2017-03-10 12:45:00,83.41,83.42,83.39,83.42,9382.0,71.2519,71.2605,71.2348,71.2605,9382.0
2017-03-10 12:50:00,83.41,83.43,83.25,83.29,13724.0,71.2519,71.269,71.1153,71.1494,13724.0
2017-03-10 12:55:00,83.28,83.41,83.27,83.41,14226.0,71.1409,71.2519,71.1323,71.2519,14226.0
2017-03-10 13:00:00,83.41,83.42,83.33,83.33,17458.0,71.2519,71.2605,71.1836,71.1836,17458.0
2017-03-10 13:05:00,83.33,83.33,83.22,83.28,17941.0,71.1836,71.1836,71.0896,71.1409,17941.0
2017-03-10 13:10:00,83.29,83.32,83.27,83.31,11654.0,71.1494,71.175,71.1323,71.1665,11654.0
2017-03-10 13:15:00,83.31,83.36,83.31,83.32,12602.0,71.1665,71.2092,71.1665,71.175,12602.0
2017-03-10 13:20:00,83.33,83.35,83.26,83.27,33341.0,71.1836,71.2007,71.1238,71.1323,33341.0
2017-03-10 13:25:00,83.27,83.27,83.14,83.15,23789.0,71.1323,71.1323,71.0213,71.0298,23789.0
2017-03-10 13:30:00,83.14,83.17,83.07,83.08,33391.0,71.0213,71.0469,70.9615,70.97,33391.0
2017-03-10 13:35:00,83.08,83.16,83.08,83.15,17788.0,70.97,71.0384,70.97,71.0298,17788.0
2017-03-10 13:40:00,83.16,83.16,83.13,83.14,12206.0,71.0384,71.0384,71.0127,71.0213,12206.0
2017-03-10 13:45:00,83.14,83.24,83.12,83.24,19292.0,71.0213,71.1067,71.0042,71.1067,19292.0
2017-03-10 13:50:00,83.24,83.3,83.23,83.3,16277.0,71.1067,71.158,71.0982,71.158,16277.0
2017-03-10 13:55:00,83.3,83.3,83.19,83.25,21076.0,71.158,71.158,71.064,71.1153,21076.0
2017-03-10 14:00:00,83.25,83.26,83.17,83.2,14491.0,71.1153,71.1238,71.0469,71.0725,14491.0
2017-03-10 14:05:00,83.2,83.2,83.11,83.15,19037.0,71.0725,71.0725,70.9957,71.0298,19037.0
2017-03-10 14:10:00,83.15,83.19,83.14,83.19,16863.0,71.0298,71.064,71.0213,71.064,16863.0
2017-03-10 14:15:00,83.19,83.24,83.18,83.22,32516.0,71.064,71.1067,71.0555,71.0896,32516.0
2017-03-10 14:20:00,83.23,83.26,83.21,83.21,20489.0,71.0982,71.1238,71.0811,71.0811,20489.0
2017-03-10 14:25:00,83.22,83.26,83.22,83.24,21896.0,71.0896,71.1238,71.0896,71.1067,21896.0
2017-03-10 14:30:00,83.24,83.3,83.23,83.28,23052.0,71.1067,71.158,71.0982,71.1409,23052.0
2017-03-10 14:35:00,83.28,83.32,83.28,83.3,32671.0,71.1409,71.175,71.1409,71.158,32671.0
2017-03-10 14:40:00,83.29,83.31,83.22,83.23,25048.0,71.1494,71.1665,71.0896,71.0982,25048.0
2017-03-10 14:45:00,83.23,83.24,83.12,83.14,33049.0,71.0982,71.1067,71.0042,71.0213,33049.0
2017-03-10 14:50:00,83.14,83.16,82.99,82.99,49044.0,71.0213,71.0384,70.8932,70.8932,49044.0
2017-03-10 14:55:00,82.99,83.04,82.98,83.01,32624.0,70.8932,70.9359,70.8846,70.9102,32624.0
2017-03-10 15:00:00,83.02,83.06,83.01,83.03,75245.0,70.9188,70.9529,70.9102,70.9273,75245.0
2017-03-10 15:05:00,83.03,83.05,82.99,83.0,71187.0,70.9273,70.9444,70.8932,70.9017,71187.0
2017-03-10 15:10:00,83.0,83.01,82.95,82.99,62551.0,70.9017,70.9102,70.859,70.8932,62551.0
2017-03-10 15:15:00,83.0,83.01,82.81,82.81,85987.0,70.9017,70.9102,70.7394,70.7394,85987.0
2017-03-10 15:20:00,82.81,82.88,82.73,82.73,87704.0,70.7394,70.7992,70.671,70.671,87704.0
2017-03-10 15:25:00,82.74,82.76,82.63,82.67,60823.0,70.6796,70.6967,70.5856,70.6198,60823.0
2017-03-10 15:30:00,82.67,82.71,82.62,82.65,99909.0,70.6198,70.654,70.5771,70.6027,99909.0
2017-03-10 15:35:00,82.66,82.66,82.54,82.58,114685.0,70.6113,70.6113,70.5087,70.5429,114685.0
2017-03-10 15:40:00,82.59,82.64,82.51,82.54,120181.0,70.5515,70.5942,70.4831,70.5087,120181.0
2017-03-10 15:45:00,82.54,82.66,82.45,82.66,161578.0,70.5087,70.6113,70.4319,70.6113,161578.0
2017-03-10 15:50:00,82.65,82.68,82.15,82.17,808561.0,70.6027,70.6283,70.1756,70.1927,808561.0
2017-03-10 15:55:00,82.17,82.27,82.03,82.2,834228.0,70.1927,70.2781,70.0731,70.2183,834228.0
2017-03-13 09:30:00,82.15,82.7,82.05,82.7,162693.0,70.1756,70.6454,70.0902,70.6454,162693.0
2017-03-13 09:35:00,82.68,82.83,82.56,82.72,100142.0,70.6283,70.7565,70.5258,70.6625,100142.0
2017-03-13 09:40:00,82.71,82.79,82.5,82.51,108161.0,70.654,70.7223,70.4746,70.4831,108161.0
2017-03-13 09:45:00,82.51,82.65,82.48,82.64,87056.0,70.4831,70.6027,70.4575,70.5942,87056.0
2017-03-13 09:50:00,82.64,82.66,82.55,82.63,68800.0,70.5942,70.6113,70.5173,70.5856,68800.0
2017-03-13 09:55:00,82.62,82.75,82.61,82.7,63505.0,70.5771,70.6881,70.5685,70.6454,63505.0
2017-03-13 10:00:00,82.7,82.8,82.65,82.76,76106.0,70.6454,70.7308,70.6027,70.6967,76106.0
2017-03-13 10:05:00,82.76,82.95,82.75,82.93,66481.0,70.6967,70.859,70.6881,70.8419,66481.0
2017-03-13 10:10:00,82.94,82.99,82.88,82.95,65002.0,70.8504,70.8932,70.7992,70.859,65002.0
2017-03-13 10:15:00,82.95,82.97,82.82,82.86,156276.0,70.859,70.8761,70.7479,70.7821,156276.0
2017-03-13 10:20:00,82.85,82.85,82.64,82.74,57578.0,70.7736,70.7736,70.5942,70.6796,57578.0
2017-03-13 10:25:00,82.75,82.88,82.74,82.85,24764.0,70.6881,70.7992,70.6796,70.7736,24764.0
2017-03-13 10:30:00,82.86,82.88,82.82,82.84,38035.0,70.7821,70.7992,70.7479,70.765,38035.0
2017-03-13 10:35:00,82.84,82.9,82.83,82.87,49134.0,70.765,70.8163,70.7565,70.7906,49134.0
2017-03-13 10:40:00,82.88,82.97,82.85,82.91,45194.0,70.7992,70.8761,70.7736,70.8248,45194.0
2017-03-13 10:45:00,82.91,82.94,82.87,82.93,21517.0,70.8248,70.8504,70.7906,70.8419,21517.0
2017-03-13 10:50:00,82.93,82.95,82.82,82.85,40869.0,70.8419,70.859,70.7479,70.7736,40869.0
2017-03-13 10:55:00,82.84,82.92,82.83,82.88,39136.0,70.765,70.8334,70.7565,70.7992,39136.0
2017-03-13 11:00:00,82.88,82.9,82.83,82.85,21196.0,70.7992,70.8163,70.7565,70.7736,21196.0
2017-03-13 11:05:00,82.85,82.85,82.76,82.81,25063.0,70.7736,70.7736,70.6967,70.7394,25063.0
2017-03-13 11:10:00,82.81,82.93,82.81,82.88,23684.0,70.7394,70.8419,70.7394,70.7992,23684.0
2017-03-13 11:15:00,82.87,82.92,82.82,82.87,16889.0,70.7906,70.8334,70.7479,70.7906,16889.0
2017-03-13 11:20:00,82.87,82.89,82.85,82.86,15371.0,70.7906,70.8077,70.7736,70.7821,15371.0
2017-03-13 11:25:00,82.85,82.86,82.78,82.83,20681.0,70.7736,70.7821,70.7138,70.7565,20681.0
2017-03-13 11:30:00,82.83,82.84,82.76,82.78,23197.0,70.7565,70.765,70.6967,70.7138,23197.0
2017-03-13 11:35:00,82.78,82.79,82.63,82.64,33442.0,70.7138,70.7223,70.5856,70.5942,33442.0
2017-03-13 11:40:00,82.63,82.71,82.63,82.69,22781.0,70.5856,70.654,70.5856,70.6369,22781.0
2017-03-13 11:45:00,82.68,82.68,82.6,82.63,24964.0,70.6283,70.6283,70.56,70.5856,24964.0
2017-03-13 11:50:00,82.62,82.67,82.59,82.65,29375.0,70.5771,70.6198,70.5515,70.6027,29375.0
2017-03-13 11:55:00,82.66,82.67,82.63,82.64,27765.0,70.6113,70.6198,70.5856,70.5942,27765.0
2017-03-13 12:00:00,82.64,82.78,82.64,82.77,20329.0,70.5942,70.7138,70.5942,70.7052,20329.0
2017-03-13 12:05:00,82.77,82.77,82.71,82.73,47133.0,70.7052,70.7052,70.654,70.671,47133.0
2017-03-13 12:10:00,82.72,82.79,82.71,82.76,43581.0,70.6625,70.7223,70.654,70.6967,43581.0
2017-03-13 12:15:00,82.75,82.76,82.65,82.7,57268.0,70.6881,70.6967,70.6027,70.6454,57268.0
2017-03-13 12:20:00,82.71,82.74,82.69,82.71,26630.0,70.654,70.6796,70.6369,70.654,26630.0
2017-03-13 12:25:00,82.72,82.77,82.71,82.75,28384.0,70.6625,70.7052,70.654,70.6881,28384.0
2017-03-13 12:30:00,82.74,82.77,82.68,82.72,87623.0,70.6796,70.7052,70.6283,70.6625,87623.0
2017-03-13 12:35:00,82.72,82.74,82.69,82.73,34455.0,70.6625,70.6796,70.6369,70.671,34455.0
2017-03-13 12:40:00,82.73,82.76,82.73,82.76,23509.0,70.671,70.6967,70.671,70.6967,23509.0
2017-03-13 12:45:00,82.75,82.75,82.68,82.71,74308.0,70.6881,70.6881,70.6283,70.654,74308.0
2017-03-13 12:50:00,82.7,82.72,82.68,82.72,18248.0,70.6454,70.6625,70.6283,70.6625,18248.0
2017-03-13 12:55:00,82.72,82.72,82.67,82.68,13504.0,70.6625,70.6625,70.6198,70.6283,13504.0
2017-03-13 13:00:00,82.68,82.69,82.65,82.69,18494.0,70.6283,70.6369,70.6027,70.6369,18494.0
2017-03-13 13:05:00,82.68,82.69,82.63,82.64,13849.0,70.6283,70.6369,70.5856,70.5942,13849.0
2017-03-13 13:10:00,82.64,82.65,82.6,82.63,12196.0,70.5942,70.6027,70.56,70.5856,12196.0
2017-03-13 13:15:00,82.63,82.64,82.59,82.6,22706.0,70.5856,70.5942,70.5515,70.56,22706.0
2017-03-13 13:20:00,82.59,82.62,82.59,82.62,16599.0,70.5515,70.5771,70.5515,70.5771,16599.0
2017-03-13 13:25:00,82.61,82.64,82.61,82.63,13956.0,70.5685,70.5942,70.5685,70.5856,13956.0
2017-03-13 13:30:00,82.63,82.65,82.59,82.64,21104.0,70.5856,70.6027,70.5515,70.5942,21104.0
2017-03-13 13:35:00,82.64,82.64,82.6,82.6,7909.0,70.5942,70.5942,70.56,70.56,7909.0
2017-03-13 13:40:00,82.6,82.66,82.6,82.63,22920.0,70.56,70.6113,70.56,70.5856,22920.0
2017-03-13 13:45:00,82.63,82.64,82.59,82.61,19223.0,70.5856,70.5942,70.5515,70.5685,19223.0
2017-03-13 13:50:00,82.62,82.65,82.61,82.64,10964.0,70.5771,70.6027,70.5685,70.5942,10964.0
2017-03-13 13:55:00,82.64,82.65,82.62,82.63,22384.0,70.5942,70.6027,70.5771,70.5856,22384.0
2017-03-13 14:00:00,82.62,82.64,82.6,82.64,27430.0,70.5771,70.5942,70.56,70.5942,27430.0
2017-03-13 14:05:00,82.63,82.67,82.62,82.67,26372.0,70.5856,70.6198,70.5771,70.6198,26372.0
2017-03-13 14:10:00,82.66,82.67,82.62,82.64,82691.0,70.6113,70.6198,70.5771,70.5942,82691.0
2017-03-13 14:15:00,82.65,82.67,82.62,82.65,68471.0,70.6027,70.6198,70.5771,70.6027,68471.0
2017-03-13 14:20:00,82.65,82.67,82.64,82.67,24641.0,70.6027,70.6198,70.5942,70.6198,24641.0
2017-03-13 14:25:00,82.66,82.69,82.64,82.66,47094.0,70.6113,70.6369,70.5942,70.6113,47094.0
2017-03-13 14:30:00,82.66,82.71,82.66,82.71,40536.0,70.6113,70.654,70.6113,70.654,40536.0
2017-03-13 14:35:00,82.71,82.73,82.7,82.7,47234.0,70.654,70.671,70.6454,70.6454,47234.0
2017-03-13 14:40:00,82.7,82.73,82.66,82.72,101887.0,70.6454,70.671,70.6113,70.6625,101887.0
2017-03-13 14:45:00,82.72,82.75,82.7,82.71,36967.0,70.6625,70.6881,70.6454,70.654,36967.0
2017-03-13 14:50:00,82.71,82.72,82.69,82.72,18273.0,70.654,70.6625,70.6369,70.6625,18273.0
2017-03-13 14:55:00,82.72,82.75,82.7,82.75,20783.0,70.6625,70.6881,70.6454,70.6881,20783.0
2017-03-13 15:00:00,82.75,82.76,82.69,82.72,34282.0,70.6881,70.6967,70.6369,70.6625,34282.0
2017-03-13 15:05:00,82.72,82.76,82.7,82.76,35289.0,70.6625,70.6967,70.6454,70.6967,35289.0
2017-03-13 15:10:00,82.75,82.76,82.71,82.72,31764.0,70.6881,70.6967,70.654,70.6625,31764.0
2017-03-13 15:15:00,82.72,82.73,82.64,82.71,61011.0,70.6625,70.671,70.5942,70.654,61011.0
2017-03-13 15:20:00,82.7,82.72,82.69,82.7,19988.0,70.6454,70.6625,70.6369,70.6454,19988.0
2017-03-13 15:25:00,82.71,82.71,82.65,82.66,40175.0,70.654,70.654,70.6027,70.6113,40175.0
2017-03-13 15:30:00,82.66,82.69,82.66,82.69,37340.0,70.6113,70.6369,70.6113,70.6369,37340.0
2017-03-13 15:35:00,82.68,82.7,82.6,82.61,58356.0,70.6283,70.6454,70.56,70.5685,58356.0
2017-03-13 15:40:00,82.62,82.67,82.6,82.67,60991.0,70.5771,70.6198,70.56,70.6198,60991.0
2017-03-13 15:45:00,82.67,82.67,82.61,82.65,65849.0,70.6198,70.6198,70.5685,70.6027,65849.0
2017-03-13 15:50:00,82.64,82.69,82.63,82.68,169424.0,70.5942,70.6369,70.5856,70.6283,169424.0
2017-03-13 15:55:00,82.68,82.82,82.67,82.76,378749.0,70.6283,70.7479,70.6198,70.6967,378749.0
2017-03-14 09:30:00,82.52,82.76,82.4,82.5,50955.0,70.4917,70.6967,70.3892,70.4746,50955.0
2017-03-14 09:35:00,82.56,82.73,82.51,82.7,42854.0,70.5258,70.671,70.4831,70.6454,42854.0
2017-03-14 09:40:00,82.69,82.95,82.6,82.93,59929.0,70.6369,70.859,70.56,70.8419,59929.0
2017-03-14 09:45:00,82.89,83.48,82.87,83.45,80270.0,70.8077,71.3117,70.7906,71.2861,80270.0
2017-03-14 09:50:00,83.45,83.56,83.2,83.25,70679.0,71.2861,71.3801,71.0725,71.1153,70679.0
2017-03-14 09:55:00,83.23,83.23,82.98,83.15,28685.0,71.0982,71.0982,70.8846,71.0298,28685.0
2017-03-14 10:00:00,83.15,83.25,82.96,83.23,36140.0,71.0298,71.1153,70.8675,71.0982,36140.0
2017-03-14 10:05:00,83.23,83.3,83.19,83.19,35427.0,71.0982,71.158,71.064,71.064,35427.0
2017-03-14 10:10:00,83.2,83.31,83.19,83.2,34267.0,71.0725,71.1665,71.064,71.0725,34267.0
2017-03-14 10:15:00,83.2,83.24,83.1,83.1,35169.0,71.0725,71.1067,70.9871,70.9871,35169.0
2017-03-14 10:20:00,83.08,83.13,83.02,83.07,29844.0,70.97,71.0127,70.9188,70.9615,29844.0
2017-03-14 10:25:00,83.08,83.08,82.9,82.94,23353.0,70.97,70.97,70.8163,70.8504,23353.0
2017-03-14 10:30:00,82.92,83.07,82.85,83.07,35621.0,70.8334,70.9615,70.7736,70.9615,35621.0
2017-03-14 10:35:00,83.06,83.08,82.94,82.94,29544.0,70.9529,70.97,70.8504,70.8504,29544.0
2017-03-14 10:40:00,82.95,82.96,82.86,82.95,36159.0,70.859,70.8675,70.7821,70.859,36159.0
2017-03-14 10:45:00,82.95,83.0,82.92,82.97,38476.0,70.859,70.9017,70.8334,70.8761,38476.0
2017-03-14 10:50:00,82.97,83.11,82.96,83.08,33099.0,70.8761,70.9957,70.8675,70.97,33099.0
2017-03-14 10:55:00,83.08,83.15,83.07,83.09,46035.0,70.97,71.0298,70.9615,70.9786,46035.0
2017-03-14 11:00:00,83.09,83.09,83.0,83.06,44915.0,70.9786,70.9786,70.9017,70.9529,44915.0
2017-03-14 11:05:00,83.06,83.09,82.96,82.98,18642.0,70.9529,70.9786,70.8675,70.8846,18642.0
2017-03-14 11:10:00,82.98,82.98,82.91,82.92,19769.0,70.8846,70.8846,70.8248,70.8334,19769.0
2017-03-14 11:15:00,82.93,83.01,82.91,82.93,19353.0,70.8419,70.9102,70.8248,70.8419,19353.0
2017-03-14 11:20:00,82.92,82.94,82.81,82.86,16762.0,70.8334,70.8504,70.7394,70.7821,16762.0
2017-03-14 11:25:00,82.86,82.95,82.85,82.93,12046.0,70.7821,70.859,70.7736,70.8419,12046.0
2017-03-14 11:30:00,82.94,82.95,82.88,82.88,29416.0,70.8504,70.859,70.7992,70.7992,29416.0
2017-03-14 11:35:00,82.9,82.93,82.88,82.89,16557.0,70.8163,70.8419,70.7992,70.8077,16557.0
2017-03-14 11:40:00,82.9,82.96,82.9,82.9,17404.0,70.8163,70.8675,70.8163,70.8163,17404.0
2017-03-14 11:45:00,82.91,82.91,82.85,82.89,55351.0,70.8248,70.8248,70.7736,70.8077,55351.0
2017-03-14 11:50:00,82.89,82.92,82.85,82.86,118944.0,70.8077,70.8334,70.7736,70.7821,118944.0
2017-03-14 11:55:00,82.86,82.92,82.86,82.91,15363.0,70.7821,70.8334,70.7821,70.8248,15363.0
2017-03-14 12:00:00,82.92,82.96,82.89,82.9,31745.0,70.8334,70.8675,70.8077,70.8163,31745.0
2017-03-14 12:05:00,82.91,82.96,82.8,82.81,56638.0,70.8248,70.8675,70.7308,70.7394,56638.0
2017-03-14 12:10:00,82.81,82.81,82.64,82.72,32589.0,70.7394,70.7394,70.5942,70.6625,32589.0
2017-03-14 12:15:00,82.72,82.81,82.72,82.75,20537.0,70.6625,70.7394,70.6625,70.6881,20537.0
2017-03-14 12:20:00,82.77,82.8,82.72,82.8,10826.0,70.7052,70.7308,70.6625,70.7308,10826.0
2017-03-14 12:25:00,82.8,82.82,82.78,82.82,12990.0,70.7308,70.7479,70.7138,70.7479,12990.0
2017-03-14 12:30:00,82.83,82.87,82.82,82.85,28871.0,70.7565,70.7906,70.7479,70.7736,28871.0
2017-03-14 12:35:00,82.85,82.87,82.78,82.81,30783.0,70.7736,70.7906,70.7138,70.7394,30783.0
2017-03-14 12:40:00,82.8,82.81,82.77,82.77,32447.0,70.7308,70.7394,70.7052,70.7052,32447.0
2017-03-14 12:45:00,82.77,82.78,82.74,82.77,98334.0,70.7052,70.7138,70.6796,70.7052,98334.0
2017-03-14 12:50:00,82.77,82.78,82.74,82.77,34439.0,70.7052,70.7138,70.6796,70.7052,34439.0
2017-03-14 12:55:00,82.76,82.76,82.71,82.74,85961.0,70.6967,70.6967,70.654,70.6796,85961.0
2017-03-14 13:00:00,82.73,82.75,82.7,82.72,62179.0,70.671,70.6881,70.6454,70.6625,62179.0
2017-03-14 13:05:00,82.72,82.73,82.68,82.71,93083.0,70.6625,70.671,70.6283,70.654,93083.0
2017-03-14 13:10:00,82.7,82.88,82.7,82.82,132437.0,70.6454,70.7992,70.6454,70.7479,132437.0
2017-03-14 13:15:00,82.82,82.86,82.72,82.74,104526.0,70.7479,70.7821,70.6625,70.6796,104526.0
2017-03-14 13:20:00,82.74,82.78,82.71,82.75,74056.0,70.6796,70.7138,70.654,70.6881,74056.0
2017-03-14 13:25:00,82.74,82.77,82.73,82.73,95151.0,70.6796,70.7052,70.671,70.671,95151.0
2017-03-14 13:30:00,82.74,83.0,82.74,82.98,46113.0,70.6796,70.9017,70.6796,70.8846,46113.0
2017-03-14 13:35:00,82.98,83.08,82.98,83.06,25048.0,70.8846,70.97,70.8846,70.9529,25048.0
2017-03-14 13:40:00,83.09,83.11,83.01,83.04,20993.0,70.9786,70.9957,70.9102,70.9359,20993.0
2017-03-14 13:45:00,83.05,83.15,83.03,83.08,28747.0,70.9444,71.0298,70.9273,70.97,28747.0
2017-03-14 13:50:00,83.09,83.13,83.04,83.09,24699.0,70.9786,71.0127,70.9359,70.9786,24699.0
2017-03-14 13:55:00,83.09,83.12,83.08,83.1,11808.0,70.9786,71.0042,70.97,70.9871,11808.0
2017-03-14 14:00:00,83.11,83.23,83.07,83.23,24379.0,70.9957,71.0982,70.9615,71.0982,24379.0
2017-03-14 14:05:00,83.23,83.24,83.16,83.22,14026.0,71.0982,71.1067,71.0384,71.0896,14026.0
2017-03-14 14:10:00,83.21,83.24,83.19,83.22,18052.0,71.0811,71.1067,71.064,71.0896,18052.0
2017-03-14 14:15:00,83.24,83.28,83.22,83.24,12828.0,71.1067,71.1409,71.0896,71.1067,12828.0
2017-03-14 14:20:00,83.24,83.24,83.15,83.16,12281.0,71.1067,71.1067,71.0298,71.0384,12281.0
2017-03-14 14:25:00,83.16,83.28,83.16,83.25,15444.0,71.0384,71.1409,71.0384,71.1153,15444.0
2017-03-14 14:30:00,83.25,83.33,83.25,83.33,11194.0,71.1153,71.1836,71.1153,71.1836,11194.0
2017-03-14 14:35:00,83.32,83.4,83.32,83.37,26202.0,71.175,71.2434,71.175,71.2178,26202.0
2017-03-14 14:40:00,83.37,83.4,83.35,83.38,13267.0,71.2178,71.2434,71.2007,71.2263,13267.0
2017-03-14 14:45:00,83.38,83.41,83.33,83.37,14734.0,71.2263,71.2519,71.1836,71.2178,14734.0
2017-03-14 14:50:00,83.37,83.37,83.31,83.34,19378.0,71.2178,71.2178,71.1665,71.1921,19378.0
2017-03-14 14:55:00,83.34,83.36,83.33,83.35,14191.0,71.1921,71.2092,71.1836,71.2007,14191.0
2017-03-14 15:00:00,83.35,83.47,83.33,83.45,19797.0,71.2007,71.3032,71.1836,71.2861,19797.0
2017-03-14 15:05:00,83.45,83.45,83.4,83.44,17860.0,71.2861,71.2861,71.2434,71.2776,17860.0
2017-03-14 15:10:00,83.44,83.48,83.43,83.47,26987.0,71.2776,71.3117,71.269,71.3032,26987.0
2017-03-14 15:15:00,83.47,83.47,83.39,83.46,18184.0,71.3032,71.3032,71.2348,71.2946,18184.0
2017-03-14 15:20:00,83.46,83.48,83.43,83.48,22109.0,71.2946,71.3117,71.269,71.3117,22109.0
2017-03-14 15:25:00,83.48,83.54,83.47,83.54,29098.0,71.3117,71.363,71.3032,71.363,29098.0
2017-03-14 15:30:00,83.54,83.56,83.5,83.56,36783.0,71.363,71.3801,71.3288,71.3801,36783.0
2017-03-14 15:35:00,83.56,83.58,83.51,83.53,38947.0,71.3801,71.3972,71.3374,71.3544,38947.0
2017-03-14 15:40:00,83.52,83.58,83.49,83.57,44875.0,71.3459,71.3972,71.3203,71.3886,44875.0
2017-03-14 15:45:00,83.56,83.61,83.53,83.61,52863.0,71.3801,71.4228,71.3544,71.4228,52863.0
2017-03-14 15:50:00,83.62,83.69,83.62,83.66,98431.0,71.4313,71.4911,71.4313,71.4655,98431.0
2017-03-14 15:55:00,83.66,83.73,83.64,83.68,159528.0,71.4655,71.5253,71.4484,71.4826,159528.0
2017-03-15 09:30:00,83.45,83.62,83.31,83.31,47104.0,71.2861,71.4313,71.1665,71.1665,47104.0
2017-03-15 09:35:00,83.3,83.35,83.09,83.26,34388.0,71.158,71.2007,70.9786,71.1238,34388.0
2017-03-15 09:40:00,83.25,83.26,83.13,83.22,27081.0,71.1153,71.1238,71.0127,71.0896,27081.0
2017-03-15 09:45:00,83.23,83.38,83.23,83.32,26689.0,71.0982,71.2263,71.0982,71.175,26689.0
2017-03-15 09:50:00,83.35,83.42,83.31,83.36,25575.0,71.2007,71.2605,71.1665,71.2092,25575.0
2017-03-15 09:55:00,83.36,83.47,83.36,83.44,25351.0,71.2092,71.3032,71.2092,71.2776,25351.0
2017-03-15 10:00:00,83.41,83.45,83.21,83.21,49968.0,71.2519,71.2861,71.0811,71.0811,49968.0
2017-03-15 10:05:00,83.21,83.23,83.03,83.07,37888.0,71.0811,71.0982,70.9273,70.9615,37888.0
2017-03-15 10:10:00,83.08,83.13,83.04,83.09,25908.0,70.97,71.0127,70.9359,70.9786,25908.0
2017-03-15 10:15:00,83.08,83.13,83.03,83.04,22783.0,70.97,71.0127,70.9273,70.9359,22783.0
2017-03-15 10:20:00,83.04,83.04,82.96,82.97,31331.0,70.9359,70.9359,70.8675,70.8761,31331.0
2017-03-15 10:25:00,82.96,82.99,82.93,82.97,21446.0,70.8675,70.8932,70.8419,70.8761,21446.0
2017-03-15 10:30:00,82.97,83.03,82.95,83.0,22931.0,70.8761,70.9273,70.859,70.9017,22931.0
2017-03-15 10:35:00,83.0,83.0,82.91,82.91,27257.0,70.9017,70.9017,70.8248,70.8248,27257.0
2017-03-15 10:40:00,82.91,82.91,82.78,82.8,26869.0,70.8248,70.8248,70.7138,70.7308,26869.0
2017-03-15 10:45:00,82.79,82.85,82.75,82.84,33079.0,70.7223,70.7736,70.6881,70.765,33079.0
2017-03-15 10:50:00,82.85,82.91,82.82,82.83,30000.0,70.7736,70.8248,70.7479,70.7565,30000.0
2017-03-15 10:55:00,82.83,82.83,82.76,82.82,25100.0,70.7565,70.7565,70.6967,70.7479,25100.0
2017-03-15 11:00:00,82.82,82.94,82.82,82.92,17848.0,70.7479,70.8504,70.7479,70.8334,17848.0
2017-03-15 11:05:00,82.92,82.96,82.9,82.96,20245.0,70.8334,70.8675,70.8163,70.8675,20245.0
2017-03-15 11:10:00,82.97,82.97,82.9,82.92,20836.0,70.8761,70.8761,70.8163,70.8334,20836.0
2017-03-15 11:15:00,82.92,82.92,82.77,82.8,43737.0,70.8334,70.8334,70.7052,70.7308,43737.0
2017-03-15 11:20:00,82.8,82.81,82.75,82.77,14361.0,70.7308,70.7394,70.6881,70.7052,14361.0
2017-03-15 11:25:00,82.78,82.83,82.78,82.81,8679.0,70.7138,70.7565,70.7138,70.7394,8679.0
2017-03-15 11:30:00,82.81,82.88,82.8,82.87,14619.0,70.7394,70.7992,70.7308,70.7906,14619.0
2017-03-15 11:35:00,82.88,82.88,82.83,82.86,62621.0,70.7992,70.7992,70.7565,70.7821,62621.0
2017-03-15 11:40:00,82.86,82.86,82.77,82.79,11948.0,70.7821,70.7821,70.7052,70.7223,11948.0
2017-03-15 11:45:00,82.79,82.8,82.73,82.75,14858.0,70.7223,70.7308,70.671,70.6881,14858.0
2017-03-15 11:50:00,82.75,82.76,82.72,82.74,10063.0,70.6881,70.6967,70.6625,70.6796,10063.0
2017-03-15 11:55:00,82.74,82.74,82.67,82.7,30981.0,70.6796,70.6796,70.6198,70.6454,30981.0
2017-03-15 12:00:00,82.7,82.72,82.67,82.67,22799.0,70.6454,70.6625,70.6198,70.6198,22799.0
2017-03-15 12:05:00,82.68,82.69,82.64,82.66,19884.0,70.6283,70.6369,70.5942,70.6113,19884.0
2017-03-15 12:10:00,82.67,82.68,82.58,82.6,94932.0,70.6198,70.6283,70.5429,70.56,94932.0
2017-03-15 12:15:00,82.59,82.68,82.55,82.61,32286.0,70.5515,70.6283,70.5173,70.5685,32286.0
2017-03-15 12:20:00,82.61,82.71,82.61,82.71,57539.0,70.5685,70.654,70.5685,70.654,57539.0
2017-03-15 12:25:00,82.7,82.7,82.6,82.61,36779.0,70.6454,70.6454,70.56,70.5685,36779.0
2017-03-15 12:30:00,82.62,82.7,82.61,82.68,24252.0,70.5771,70.6454,70.5685,70.6283,24252.0
2017-03-15 12:35:00,82.69,82.79,82.68,82.74,30603.0,70.6369,70.7223,70.6283,70.6796,30603.0
2017-03-15 12:40:00,82.73,82.75,82.69,82.72,49874.0,70.671,70.6881,70.6369,70.6625,49874.0
2017-03-15 12:45:00,82.73,82.79,82.7,82.75,24934.0,70.671,70.7223,70.6454,70.6881,24934.0
2017-03-15 12:50:00,82.75,82.79,82.74,82.77,19598.0,70.6881,70.7223,70.6796,70.7052,19598.0
2017-03-15 12:55:00,82.78,82.87,82.78,82.84,10657.0,70.7138,70.7906,70.7138,70.765,10657.0
2017-03-15 13:00:00,82.84,82.89,82.82,82.84,11175.0,70.765,70.8077,70.7479,70.765,11175.0
2017-03-15 13:05:00,82.84,82.87,82.81,82.86,8841.0,70.765,70.7906,70.7394,70.7821,8841.0
2017-03-15 13:10:00,82.86,82.86,82.81,82.83,10396.0,70.7821,70.7821,70.7394,70.7565,10396.0
2017-03-15 13:15:00,82.83,82.85,82.75,82.78,20854.0,70.7565,70.7736,70.6881,70.7138,20854.0
2017-03-15 13:20:00,82.78,82.78,82.7,82.7,5692.0,70.7138,70.7138,70.6454,70.6454,5692.0
2017-03-15 13:25:00,82.7,82.7,82.65,82.67,15575.0,70.6454,70.6454,70.6027,70.6198,15575.0
2017-03-15 13:30:00,82.67,82.73,82.64,82.73,20164.0,70.6198,70.671,70.5942,70.671,20164.0
2017-03-15 13:35:00,82.73,82.76,82.71,82.74,9956.0,70.671,70.6967,70.654,70.6796,9956.0
2017-03-15 13:40:00,82.75,82.79,82.7,82.72,53886.0,70.6881,70.7223,70.6454,70.6625,53886.0
2017-03-15 13:45:00,82.72,82.75,82.71,82.75,7275.0,70.6625,70.6881,70.654,70.6881,7275.0
2017-03-15 13:50:00,82.75,82.77,82.73,82.77,16323.0,70.6881,70.7052,70.671,70.7052,16323.0
2017-03-15 13:55:00,82.77,82.81,82.71,82.72,17872.0,70.7052,70.7394,70.654,70.6625,17872.0
2017-03-15 14:00:00,82.72,82.88,82.67,82.78,120143.0,70.6625,70.7992,70.6198,70.7138,120143.0
2017-03-15 14:05:00,82.85,82.9,82.77,82.87,352053.0,70.7736,70.8163,70.7052,70.7906,352053.0
2017-03-15 14:10:00,82.87,83.01,82.84,82.97,45625.0,70.7906,70.9102,70.765,70.8761,45625.0
2017-03-15 14:15:00,82.97,82.99,82.86,82.9,57326.0,70.8761,70.8932,70.7821,70.8163,57326.0
2017-03-15 14:20:00,82.9,82.96,82.88,82.9,86097.0,70.8163,70.8675,70.7992,70.8163,86097.0
2017-03-15 14:25:00,82.9,83.24,82.86,83.22,93107.0,70.8163,71.1067,70.7821,71.0896,93107.0
2017-03-15 14:30:00,83.23,83.23,82.94,82.98,82935.0,71.0982,71.0982,70.8504,70.8846,82935.0
2017-03-15 14:35:00,82.98,83.19,82.97,83.14,296408.0,70.8846,71.064,70.8761,71.0213,296408.0
2017-03-15 14:40:00,83.12,83.4,83.11,83.4,52329.0,71.0042,71.2434,70.9957,71.2434,52329.0
2017-03-15 14:45:00,83.41,83.5,83.36,83.42,48473.0,71.2519,71.3288,71.2092,71.2605,48473.0
2017-03-15 14:50:00,83.43,83.48,83.3,83.38,41308.0,71.269,71.3117,71.158,71.2263,41308.0
2017-03-15 14:55:00,83.39,83.4,83.29,83.36,19856.0,71.2348,71.2434,71.1494,71.2092,19856.0
2017-03-15 15:00:00,83.37,83.39,83.31,83.35,24919.0,71.2178,71.2348,71.1665,71.2007,24919.0
2017-03-15 15:05:00,83.35,83.43,83.34,83.39,22523.0,71.2007,71.269,71.1921,71.2348,22523.0
2017-03-15 15:10:00,83.38,83.43,83.38,83.42,34946.0,71.2263,71.269,71.2263,71.2605,34946.0
2017-03-15 15:15:00,83.42,83.43,83.38,83.41,54160.0,71.2605,71.269,71.2263,71.2519,54160.0
2017-03-15 15:20:00,83.41,83.42,83.37,83.42,25127.0,71.2519,71.2605,71.2178,71.2605,25127.0
2017-03-15 15:25:00,83.43,83.43,83.38,83.41,29110.0,71.269,71.269,71.2263,71.2519,29110.0
2017-03-15 15:30:00,83.4,83.59,83.39,83.54,45618.0,71.2434,71.4057,71.2348,71.363,45618.0
2017-03-15 15:35:00,83.53,83.67,83.46,83.47,82546.0,71.3544,71.474,71.2946,71.3032,82546.0
2017-03-15 15:40:00,83.47,83.51,83.45,83.5,44105.0,71.3032,71.3374,71.2861,71.3288,44105.0
2017-03-15 15:45:00,83.49,83.53,83.4,83.43,63095.0,71.3203,71.3544,71.2434,71.269,63095.0
2017-03-15 15:50:00,83.43,83.59,83.42,83.59,66423.0,71.269,71.4057,71.2605,71.4057,66423.0
2017-03-15 15:55:00,83.58,83.59,83.46,83.5,193876.0,71.3972,71.4057,71.2946,71.3288,193876.0
2017-03-16 09:30:00,83.29,83.46,83.08,83.42,60500.0,71.1494,71.2946,70.97,71.2605,60500.0
2017-03-16 09:35:00,83.46,83.5,83.27,83.29,34314.0,71.2946,71.3288,71.1323,71.1494,34314.0
2017-03-16 09:40:00,83.29,83.32,83.05,83.1,38010.0,71.1494,71.175,70.9444,70.9871,38010.0
2017-03-16 09:45:00,83.14,83.21,82.92,83.2,221577.0,71.0213,71.0811,70.8334,71.0725,221577.0
2017-03-16 09:50:00,83.22,83.25,83.1,83.11,50780.0,71.0896,71.1153,70.9871,70.9957,50780.0
2017-03-16 09:55:00,83.15,83.2,83.08,83.13,48109.0,71.0298,71.0725,70.97,71.0127,48109.0
2017-03-16 10:00:00,83.15,83.33,83.13,83.31,68708.0,71.0298,71.1836,71.0127,71.1665,68708.0
2017-03-16 10:05:00,83.31,83.34,83.18,83.18,60229.0,71.1665,71.1921,71.0555,71.0555,60229.0
2017-03-16 10:10:00,83.2,83.31,83.17,83.26,23875.0,71.0725,71.1665,71.0469,71.1238,23875.0
2017-03-16 10:15:00,83.27,83.29,83.15,83.18,27483.0,71.1323,71.1494,71.0298,71.0555,27483.0
2017-03-16 10:20:00,83.2,83.21,83.14,83.21,23860.0,71.0725,71.0811,71.0213,71.0811,23860.0
2017-03-16 10:25:00,83.21,83.29,83.2,83.26,21954.0,71.0811,71.1494,71.0725,71.1238,21954.0
2017-03-16 10:30:00,83.27,83.3,83.21,83.3,39884.0,71.1323,71.158,71.0811,71.158,39884.0
2017-03-16 10:35:00,83.31,83.33,83.24,83.26,30713.0,71.1665,71.1836,71.1067,71.1238,30713.0
2017-03-16 10:40:00,83.26,83.28,83.22,83.26,26009.0,71.1238,71.1409,71.0896,71.1238,26009.0
2017-03-16 10:45:00,83.26,83.32,83.23,83.32,18223.0,71.1238,71.175,71.0982,71.175,18223.0
2017-03-16 10:50:00,83.31,83.34,83.22,83.23,47999.0,71.1665,71.1921,71.0896,71.0982,47999.0
2017-03-16 10:55:00,83.24,83.29,83.22,83.27,49770.0,71.1067,71.1494,71.0896,71.1323,49770.0
2017-03-16 11:00:00,83.29,83.32,83.08,83.09,75944.0,71.1494,71.175,70.97,70.9786,75944.0
2017-03-16 11:05:00,83.09,83.13,83.03,83.09,23339.0,70.9786,71.0127,70.9273,70.9786,23339.0
2017-03-16 11:10:00,83.11,83.11,82.94,82.94,49388.0,70.9957,70.9957,70.8504,70.8504,49388.0
2017-03-16 11:15:00,82.95,82.99,82.91,82.94,30219.0,70.859,70.8932,70.8248,70.8504,30219.0
2017-03-16 11:20:00,82.94,83.01,82.89,82.89,21928.0,70.8504,70.9102,70.8077,70.8077,21928.0
2017-03-16 11:25:00,82.89,82.94,82.84,82.91,31231.0,70.8077,70.8504,70.765,70.8248,31231.0
2017-03-16 11:30:00,82.92,82.96,82.85,82.85,18894.0,70.8334,70.8675,70.7736,70.7736,18894.0
2017-03-16 11:35:00,82.86,82.88,82.82,82.86,37118.0,70.7821,70.7992,70.7479,70.7821,37118.0
2017-03-16 11:40:00,82.87,82.92,82.85,82.87,16207.0,70.7906,70.8334,70.7736,70.7906,16207.0
2017-03-16 11:45:00,82.88,82.95,82.87,82.93,21712.0,70.7992,70.859,70.7906,70.8419,21712.0
2017-03-16 11:50:00,82.95,83.0,82.94,82.96,12398.0,70.859,70.9017,70.8504,70.8675,12398.0
2017-03-16 11:55:00,82.97,83.02,82.96,83.02,25211.0,70.8761,70.9188,70.8675,70.9188,25211.0
2017-03-16 12:00:00,83.01,83.02,82.94,82.96,24186.0,70.9102,70.9188,70.8504,70.8675,24186.0
2017-03-16 12:05:00,82.95,83.0,82.94,82.96,26809.0,70.859,70.9017,70.8504,70.8675,26809.0
2017-03-16 12:10:00,82.98,82.98,82.95,82.97,16586.0,70.8846,70.8846,70.859,70.8761,16586.0
2017-03-16 12:15:00,82.96,83.01,82.96,83.0,12129.0,70.8675,70.9102,70.8675,70.9017,12129.0
2017-03-16 12:20:00,83.0,83.06,82.99,83.04,26792.0,70.9017,70.9529,70.8932,70.9359,26792.0
2017-03-16 12:25:00,83.05,83.06,82.98,83.02,69498.0,70.9444,70.9529,70.8846,70.9188,69498.0
2017-03-16 12:30:00,83.03,83.03,82.95,82.95,22156.0,70.9273,70.9273,70.859,70.859,22156.0
2017-03-16 12:35:00,82.97,83.0,82.93,82.93,15844.0,70.8761,70.9017,70.8419,70.8419,15844.0
2017-03-16 12:40:00,82.94,82.97,82.9,82.92,12164.0,70.8504,70.8761,70.8163,70.8334,12164.0
2017-03-16 12:45:00,82.92,82.96,82.89,82.89,12869.0,70.8334,70.8675,70.8077,70.8077,12869.0
2017-03-16 12:50:00,82.89,82.89,82.73,82.76,36599.0,70.8077,70.8077,70.671,70.6967,36599.0
2017-03-16 12:55:00,82.76,82.77,82.68,82.69,24800.0,70.6967,70.7052,70.6283,70.6369,24800.0
2017-03-16 13:00:00,82.71,82.76,82.7,82.74,15999.0,70.654,70.6967,70.6454,70.6796,15999.0
2017-03-16 13:05:00,82.73,82.75,82.66,82.66,13076.0,70.671,70.6881,70.6113,70.6113,13076.0
2017-03-16 13:10:00,82.67,82.69,82.65,82.67,9102.0,70.6198,70.6369,70.6027,70.6198,9102.0
2017-03-16 13:15:00,82.68,82.7,82.62,82.68,28241.0,70.6283,70.6454,70.5771,70.6283,28241.0
2017-03-16 13:20:00,82.69,82.78,82.67,82.75,21467.0,70.6369,70.7138,70.6198,70.6881,21467.0
2017-03-16 13:25:00,82.75,82.81,82.74,82.78,51911.0,70.6881,70.7394,70.6796,70.7138,51911.0
2017-03-16 13:30:00,82.78,82.9,82.77,82.87,32305.0,70.7138,70.8163,70.7052,70.7906,32305.0
2017-03-16 13:35:00,82.86,82.88,82.77,82.77,76026.0,70.7821,70.7992,70.7052,70.7052,76026.0
2017-03-16 13:40:00,82.77,82.77,82.71,82.75,81962.0,70.7052,70.7052,70.654,70.6881,81962.0
2017-03-16 13:45:00,82.75,82.76,82.71,82.74,26249.0,70.6881,70.6967,70.654,70.6796,26249.0
2017-03-16 13:50:00,82.73,82.77,82.73,82.76,19767.0,70.671,70.7052,70.671,70.6967,19767.0
2017-03-16 13:55:00,82.76,82.77,82.74,82.77,13668.0,70.6967,70.7052,70.6796,70.7052,13668.0
2017-03-16 14:00:00,82.77,82.78,82.74,82.77,19960.0,70.7052,70.7138,70.6796,70.7052,19960.0
2017-03-16 14:05:00,82.77,82.78,82.74,82.75,29125.0,70.7052,70.7138,70.6796,70.6881,29125.0
2017-03-16 14:10:00,82.75,82.83,82.74,82.79,34344.0,70.6881,70.7565,70.6796,70.7223,34344.0
2017-03-16 14:15:00,82.79,82.8,82.75,82.78,45525.0,70.7223,70.7308,70.6881,70.7138,45525.0
2017-03-16 14:20:00,82.78,82.8,82.76,82.78,28231.0,70.7138,70.7308,70.6967,70.7138,28231.0
2017-03-16 14:25:00,82.78,82.79,82.71,82.74,23378.0,70.7138,70.7223,70.654,70.6796,23378.0
2017-03-16 14:30:00,82.73,82.74,82.71,82.73,22124.0,70.671,70.6796,70.654,70.671,22124.0
2017-03-16 14:35:00,82.73,82.73,82.7,82.7,18829.0,70.671,70.671,70.6454,70.6454,18829.0
2017-03-16 14:40:00,82.7,82.7,82.55,82.56,20417.0,70.6454,70.6454,70.5173,70.5258,20417.0
2017-03-16 14:45:00,82.56,82.56,82.45,82.48,32373.0,70.5258,70.5258,70.4319,70.4575,32373.0
2017-03-16 14:50:00,82.48,82.54,82.47,82.49,26563.0,70.4575,70.5087,70.4489,70.466,26563.0
2017-03-16 14:55:00,82.51,82.52,82.47,82.5,36423.0,70.4831,70.4917,70.4489,70.4746,36423.0
2017-03-16 15:00:00,82.5,82.5,82.41,82.49,82064.0,70.4746,70.4746,70.3977,70.466,82064.0
2017-03-16 15:05:00,82.5,82.54,82.49,82.54,23867.0,70.4746,70.5087,70.466,70.5087,23867.0
2017-03-16 15:10:00,82.54,82.55,82.5,82.52,34321.0,70.5087,70.5173,70.4746,70.4917,34321.0
2017-03-16 15:15:00,82.52,82.6,82.51,82.59,42121.0,70.4917,70.56,70.4831,70.5515,42121.0
2017-03-16 15:20:00,82.6,82.75,82.59,82.73,152509.0,70.56,70.6881,70.5515,70.671,152509.0
2017-03-16 15:25:00,82.72,82.72,82.66,82.72,19524.0,70.6625,70.6625,70.6113,70.6625,19524.0
2017-03-16 15:30:00,82.73,82.75,82.67,82.75,22615.0,70.671,70.6881,70.6198,70.6881,22615.0
2017-03-16 15:35:00,82.75,82.77,82.69,82.69,42659.0,70.6881,70.7052,70.6369,70.6369,42659.0
2017-03-16 15:40:00,82.69,82.72,82.66,82.69,59348.0,70.6369,70.6625,70.6113,70.6369,59348.0
2017-03-16 15:45:00,82.69,82.71,82.56,82.56,55461.0,70.6369,70.654,70.5258,70.5258,55461.0
2017-03-16 15:50:00,82.57,82.71,82.56,82.67,114795.0,70.5344,70.654,70.5258,70.6198,114795.0
2017-03-16 15:55:00,82.67,82.73,82.63,82.72,349574.0,70.6198,70.671,70.5856,70.6625,349574.0
2017-03-17 09:30:00,83.1,83.33,82.83,82.94,623708.0,70.9871,71.1836,70.7565,70.8504,623708.0
2017-03-17 09:35:00,82.96,83.0,82.83,82.92,25760.0,70.8675,70.9017,70.7565,70.8334,25760.0
2017-03-17 09:40:00,82.93,83.0,82.85,82.91,27539.0,70.8419,70.9017,70.7736,70.8248,27539.0
2017-03-17 09:45:00,82.9,82.95,82.73,82.95,20876.0,70.8163,70.859,70.671,70.859,20876.0
2017-03-17 09:50:00,82.93,83.11,82.92,83.09,35853.0,70.8419,70.9957,70.8334,70.9786,35853.0
2017-03-17 09:55:00,83.09,83.13,82.97,83.11,47591.0,70.9786,71.0127,70.8761,70.9957,47591.0
2017-03-17 10:00:00,83.12,83.13,82.98,83.03,29730.0,71.0042,71.0127,70.8846,70.9273,29730.0
2017-03-17 10:05:00,83.04,83.21,83.01,83.2,17452.0,70.9359,71.0811,70.9102,71.0725,17452.0
2017-03-17 10:10:00,83.2,83.27,83.13,83.17,31064.0,71.0725,71.1323,71.0127,71.0469,31064.0
2017-03-17 10:15:00,83.16,83.16,83.1,83.1,21708.0,71.0384,71.0384,70.9871,70.9871,21708.0
2017-03-17 10:20:00,83.11,83.22,83.09,83.13,13953.0,70.9957,71.0896,70.9786,71.0127,13953.0
2017-03-17 10:25:00,83.13,83.23,83.12,83.23,16417.0,71.0127,71.0982,71.0042,71.0982,16417.0
2017-03-17 10:30:00,83.22,83.24,83.18,83.21,11159.0,71.0896,71.1067,71.0555,71.0811,11159.0
2017-03-17 10:35:00,83.21,83.27,83.19,83.25,16888.0,71.0811,71.1323,71.064,71.1153,16888.0
2017-03-17 10:40:00,83.26,83.29,83.18,83.19,12951.0,71.1238,71.1494,71.0555,71.064,12951.0
2017-03-17 10:45:00,83.19,83.23,83.18,83.21,17119.0,71.064,71.0982,71.0555,71.0811,17119.0
2017-03-17 10:50:00,83.22,83.22,83.08,83.12,28484.0,71.0896,71.0896,70.97,71.0042,28484.0
2017-03-17 10:55:00,83.13,83.21,83.12,83.2,18971.0,71.0127,71.0811,71.0042,71.0725,18971.0
2017-03-17 11:00:00,83.19,83.19,83.07,83.09,20947.0,71.064,71.064,70.9615,70.9786,20947.0
2017-03-17 11:05:00,83.09,83.09,83.03,83.05,24280.0,70.9786,70.9786,70.9273,70.9444,24280.0
2017-03-17 11:10:00,83.05,83.08,83.01,83.01,20993.0,70.9444,70.97,70.9102,70.9102,20993.0
2017-03-17 11:15:00,83.01,83.09,82.99,83.05,23852.0,70.9102,70.9786,70.8932,70.9444,23852.0
2017-03-17 11:20:00,83.06,83.07,82.94,82.95,17282.0,70.9529,70.9615,70.8504,70.859,17282.0
2017-03-17 11:25:00,82.94,83.0,82.94,82.95,20890.0,70.8504,70.9017,70.8504,70.859,20890.0
2017-03-17 11:30:00,82.96,82.97,82.92,82.96,15546.0,70.8675,70.8761,70.8334,70.8675,15546.0
2017-03-17 11:35:00,82.95,83.01,82.89,82.97,33524.0,70.859,70.9102,70.8077,70.8761,33524.0
2017-03-17 11:40:00,82.97,82.98,82.93,82.98,24298.0,70.8761,70.8846,70.8419,70.8846,24298.0
2017-03-17 11:45:00,82.97,83.01,82.91,82.91,34823.0,70.8761,70.9102,70.8248,70.8248,34823.0
2017-03-17 11:50:00,82.91,82.99,82.88,82.91,15160.0,70.8248,70.8932,70.7992,70.8248,15160.0
2017-03-17 11:55:00,82.93,82.94,82.86,82.87,15609.0,70.8419,70.8504,70.7821,70.7906,15609.0
2017-03-17 12:00:00,82.86,82.96,82.82,82.96,17212.0,70.7821,70.8675,70.7479,70.8675,17212.0
2017-03-17 12:05:00,82.97,82.99,82.95,82.98,10493.0,70.8761,70.8932,70.859,70.8846,10493.0
2017-03-17 12:10:00,82.99,83.0,82.93,82.95,10659.0,70.8932,70.9017,70.8419,70.859,10659.0
2017-03-17 12:15:00,82.96,82.97,82.92,82.94,26108.0,70.8675,70.8761,70.8334,70.8504,26108.0
2017-03-17 12:20:00,82.94,82.95,82.86,82.89,64573.0,70.8504,70.859,70.7821,70.8077,64573.0
2017-03-17 12:25:00,82.89,82.9,82.85,82.89,16348.0,70.8077,70.8163,70.7736,70.8077,16348.0
2017-03-17 12:30:00,82.89,82.93,82.87,82.9,26199.0,70.8077,70.8419,70.7906,70.8163,26199.0
2017-03-17 12:35:00,82.9,82.9,82.85,82.87,11592.0,70.8163,70.8163,70.7736,70.7906,11592.0
2017-03-17 12:40:00,82.87,82.93,82.86,82.93,10827.0,70.7906,70.8419,70.7821,70.8419,10827.0
2017-03-17 12:45:00,82.93,83.01,82.93,82.95,16745.0,70.8419,70.9102,70.8419,70.859,16745.0
2017-03-17 12:50:00,82.95,83.0,82.93,82.97,18025.0,70.859,70.9017,70.8419,70.8761,18025.0
2017-03-17 12:55:00,82.97,82.97,82.95,82.95,4763.0,70.8761,70.8761,70.859,70.859,4763.0
2017-03-17 13:00:00,82.96,83.01,82.95,82.98,8874.0,70.8675,70.9102,70.859,70.8846,8874.0
2017-03-17 13:05:00,82.98,83.0,82.95,83.0,8040.0,70.8846,70.9017,70.859,70.9017,8040.0
2017-03-17 13:10:00,82.99,83.0,82.95,82.99,6306.0,70.8932,70.9017,70.859,70.8932,6306.0
2017-03-17 13:15:00,82.98,83.0,82.96,82.96,11249.0,70.8846,70.9017,70.8675,70.8675,11249.0
2017-03-17 13:20:00,82.95,83.0,82.94,83.0,8851.0,70.859,70.9017,70.8504,70.9017,8851.0
2017-03-17 13:25:00,82.98,82.99,82.98,82.98,4237.0,70.8846,70.8932,70.8846,70.8846,4237.0
2017-03-17 13:30:00,82.98,83.0,82.95,82.99,7955.0,70.8846,70.9017,70.859,70.8932,7955.0
2017-03-17 13:35:00,82.99,83.0,82.93,82.96,18285.0,70.8932,70.9017,70.8419,70.8675,18285.0
2017-03-17 13:40:00,82.95,82.97,82.92,82.92,5834.0,70.859,70.8761,70.8334,70.8334,5834.0
2017-03-17 13:45:00,82.92,82.93,82.9,82.92,5235.0,70.8334,70.8419,70.8163,70.8334,5235.0
2017-03-17 13:50:00,82.92,82.95,82.9,82.93,8634.0,70.8334,70.859,70.8163,70.8419,8634.0
2017-03-17 13:55:00,82.94,82.98,82.93,82.95,5805.0,70.8504,70.8846,70.8419,70.859,5805.0
2017-03-17 14:00:00,82.96,82.98,82.92,82.94,14416.0,70.8675,70.8846,70.8334,70.8504,14416.0
2017-03-17 14:05:00,82.94,82.97,82.93,82.95,9563.0,70.8504,70.8761,70.8419,70.859,9563.0
2017-03-17 14:10:00,82.95,82.98,82.94,82.97,4958.0,70.859,70.8846,70.8504,70.8761,4958.0
2017-03-17 14:15:00,82.97,82.99,82.92,82.93,16545.0,70.8761,70.8932,70.8334,70.8419,16545.0
2017-03-17 14:20:00,82.92,82.92,82.88,82.89,6759.0,70.8334,70.8334,70.7992,70.8077,6759.0
2017-03-17 14:25:00,82.9,82.92,82.9,82.9,6876.0,70.8163,70.8334,70.8163,70.8163,6876.0
2017-03-17 14:30:00,82.9,82.91,82.9,82.9,5343.0,70.8163,70.8248,70.8163,70.8163,5343.0
2017-03-17 14:35:00,82.9,82.91,82.89,82.9,9437.0,70.8163,70.8248,70.8077,70.8163,9437.0
2017-03-17 14:40:00,82.89,82.91,82.85,82.89,27899.0,70.8077,70.8248,70.7736,70.8077,27899.0
2017-03-17 14:45:00,82.88,82.88,82.85,82.88,5850.0,70.7992,70.7992,70.7736,70.7992,5850.0
2017-03-17 14:50:00,82.88,82.88,82.85,82.86,10897.0,70.7992,70.7992,70.7736,70.7821,10897.0
2017-03-17 14:55:00,82.86,82.87,82.84,82.85,16320.0,70.7821,70.7906,70.765,70.7736,16320.0
2017-03-17 15:00:00,82.86,82.88,82.83,82.88,14503.0,70.7821,70.7992,70.7565,70.7992,14503.0
2017-03-17 15:05:00,82.88,82.88,82.85,82.86,15865.0,70.7992,70.7992,70.7736,70.7821,15865.0
2017-03-17 15:10:00,82.87,82.87,82.81,82.81,15564.0,70.7906,70.7906,70.7394,70.7394,15564.0
2017-03-17 15:15:00,82.82,82.87,82.81,82.86,31237.0,70.7479,70.7906,70.7394,70.7821,31237.0
2017-03-17 15:20:00,82.86,82.86,82.8,82.8,72084.0,70.7821,70.7821,70.7308,70.7308,72084.0
2017-03-17 15:25:00,82.8,82.87,82.78,82.86,55005.0,70.7308,70.7906,70.7138,70.7821,55005.0
2017-03-17 15:30:00,82.86,82.96,82.82,82.85,112672.0,70.7821,70.8675,70.7479,70.7736,112672.0
2017-03-17 15:35:00,82.85,83.0,82.84,82.96,86040.0,70.7736,70.9017,70.765,70.8675,86040.0
2017-03-17 15:40:00,82.96,83.07,82.95,83.02,92990.0,70.8675,70.9615,70.859,70.9188,92990.0
2017-03-17 15:45:00,83.01,83.02,82.95,83.01,47131.0,70.9102,70.9188,70.859,70.9102,47131.0
2017-03-17 15:50:00,83.02,83.31,83.02,83.26,205807.0,70.9188,71.1665,70.9188,71.1238,205807.0
2017-03-17 15:55:00,83.27,83.34,83.23,83.25,304218.0,71.1323,71.1921,71.0982,71.1153,304218.0
2017-03-20 09:30:00,83.26,83.29,83.04,83.17,40793.0,71.1238,71.1494,70.9359,71.0469,40793.0
2017-03-20 09:35:00,83.17,83.33,83.14,83.17,22549.0,71.0469,71.1836,71.0213,71.0469,22549.0
2017-03-20 09:40:00,83.2,83.24,83.15,83.22,37851.0,71.0725,71.1067,71.0298,71.0896,37851.0
2017-03-20 09:45:00,83.21,83.33,83.16,83.3,39698.0,71.0811,71.1836,71.0384,71.158,39698.0
2017-03-20 09:50:00,83.29,83.32,83.21,83.22,40203.0,71.1494,71.175,71.0811,71.0896,40203.0
2017-03-20 09:55:00,83.22,83.31,83.21,83.27,24574.0,71.0896,71.1665,71.0811,71.1323,24574.0
2017-03-20 10:00:00,83.27,83.44,83.26,83.42,44155.0,71.1323,71.2776,71.1238,71.2605,44155.0
2017-03-20 10:05:00,83.42,83.42,83.33,83.35,20928.0,71.2605,71.2605,71.1836,71.2007,20928.0
2017-03-20 10:10:00,83.36,83.7,83.36,83.55,52269.0,71.2092,71.4997,71.2092,71.3715,52269.0
2017-03-20 10:15:00,83.55,83.6,83.52,83.57,36045.0,71.3715,71.4142,71.3459,71.3886,36045.0
2017-03-20 10:20:00,83.56,83.61,83.51,83.51,19177.0,71.3801,71.4228,71.3374,71.3374,19177.0
2017-03-20 10:25:00,83.53,83.59,83.48,83.49,24431.0,71.3544,71.4057,71.3117,71.3203,24431.0
2017-03-20 10:30:00,83.48,83.51,83.42,83.42,44328.0,71.3117,71.3374,71.2605,71.2605,44328.0
2017-03-20 10:35:00,83.41,83.42,83.38,83.4,31583.0,71.2519,71.2605,71.2263,71.2434,31583.0
2017-03-20 10:40:00,83.39,83.56,83.39,83.55,51417.0,71.2348,71.3801,71.2348,71.3715,51417.0
2017-03-20 10:45:00,83.56,83.65,83.54,83.61,27457.0,71.3801,71.4569,71.363,71.4228,27457.0
2017-03-20 10:50:00,83.59,83.62,83.44,83.44,18866.0,71.4057,71.4313,71.2776,71.2776,18866.0
2017-03-20 10:55:00,83.44,83.48,83.43,83.48,15463.0,71.2776,71.3117,71.269,71.3117,15463.0
2017-03-20 11:00:00,83.48,83.5,83.43,83.43,20360.0,71.3117,71.3288,71.269,71.269,20360.0
2017-03-20 11:05:00,83.43,83.48,83.38,83.46,17943.0,71.269,71.3117,71.2263,71.2946,17943.0
2017-03-20 11:10:00,83.45,83.53,83.43,83.5,23219.0,71.2861,71.3544,71.269,71.3288,23219.0
2017-03-20 11:15:00,83.5,83.58,83.5,83.56,25767.0,71.3288,71.3972,71.3288,71.3801,25767.0
2017-03-20 11:20:00,83.56,83.56,83.52,83.53,23479.0,71.3801,71.3801,71.3459,71.3544,23479.0
2017-03-20 11:25:00,83.53,83.57,83.51,83.57,15917.0,71.3544,71.3886,71.3374,71.3886,15917.0
2017-03-20 11:30:00,83.56,83.56,83.5,83.53,9279.0,71.3801,71.3801,71.3288,71.3544,9279.0
2017-03-20 11:35:00,83.53,83.53,83.47,83.51,12694.0,71.3544,71.3544,71.3032,71.3374,12694.0
2017-03-20 11:40:00,83.51,83.57,83.51,83.55,13394.0,71.3374,71.3886,71.3374,71.3715,13394.0
2017-03-20 11:45:00,83.55,83.56,83.53,83.55,13212.0,71.3715,71.3801,71.3544,71.3715,13212.0
2017-03-20 11:50:00,83.56,83.56,83.53,83.55,9427.0,71.3801,71.3801,71.3544,71.3715,9427.0
2017-03-20 11:55:00,83.55,83.56,83.51,83.53,11126.0,71.3715,71.3801,71.3374,71.3544,11126.0
2017-03-20 12:00:00,83.54,83.54,83.51,83.53,12899.0,71.363,71.363,71.3374,71.3544,12899.0
2017-03-20 12:05:00,83.53,83.54,83.51,83.53,10713.0,71.3544,71.363,71.3374,71.3544,10713.0
2017-03-20 12:10:00,83.53,83.56,83.52,83.55,16378.0,71.3544,71.3801,71.3459,71.3715,16378.0
2017-03-20 12:15:00,83.54,83.56,83.45,83.47,10625.0,71.363,71.3801,71.2861,71.3032,10625.0
2017-03-20 12:20:00,83.47,83.5,83.46,83.46,8104.0,71.3032,71.3288,71.2946,71.2946,8104.0
2017-03-20 12:25:00,83.47,83.48,83.45,83.47,22402.0,71.3032,71.3117,71.2861,71.3032,22402.0
2017-03-20 12:30:00,83.47,83.48,83.45,83.47,23438.0,71.3032,71.3117,71.2861,71.3032,23438.0
2017-03-20 12:35:00,83.47,83.48,83.45,83.47,11049.0,71.3032,71.3117,71.2861,71.3032,11049.0
2017-03-20 12:40:00,83.47,83.51,83.45,83.51,11742.0,71.3032,71.3374,71.2861,71.3374,11742.0
2017-03-20 12:45:00,83.51,83.54,83.49,83.49,17783.0,71.3374,71.363,71.3203,71.3203,17783.0
2017-03-20 12:50:00,83.5,83.5,83.43,83.44,18136.0,71.3288,71.3288,71.269,71.2776,18136.0
2017-03-20 12:55:00,83.44,83.47,83.44,83.47,8269.0,71.2776,71.3032,71.2776,71.3032,8269.0
2017-03-20 13:00:00,83.47,83.5,83.46,83.48,23471.0,71.3032,71.3288,71.2946,71.3117,23471.0
2017-03-20 13:05:00,83.49,83.49,83.43,83.44,10020.0,71.3203,71.3203,71.269,71.2776,10020.0
2017-03-20 13:10:00,83.43,83.47,83.43,83.47,10875.0,71.269,71.3032,71.269,71.3032,10875.0
2017-03-20 13:15:00,83.47,83.47,83.45,83.47,6724.0,71.3032,71.3032,71.2861,71.3032,6724.0
2017-03-20 13:20:00,83.46,83.48,83.46,83.47,10474.0,71.2946,71.3117,71.2946,71.3032,10474.0
2017-03-20 13:25:00,83.47,83.5,83.47,83.49,33369.0,71.3032,71.3288,71.3032,71.3203,33369.0
2017-03-20 13:30:00,83.5,83.57,83.48,83.57,11645.0,71.3288,71.3886,71.3117,71.3886,11645.0
2017-03-20 13:35:00,83.57,83.59,83.52,83.52,13344.0,71.3886,71.4057,71.3459,71.3459,13344.0
2017-03-20 13:40:00,83.52,83.52,83.34,83.38,20703.0,71.3459,71.3459,71.1921,71.2263,20703.0
2017-03-20 13:45:00,83.37,83.44,83.36,83.42,8162.0,71.2178,71.2776,71.2092,71.2605,8162.0
2017-03-20 13:50:00,83.41,83.42,83.39,83.4,7677.0,71.2519,71.2605,71.2348,71.2434,7677.0
2017-03-20 13:55:00,83.39,83.42,83.37,83.39,11777.0,71.2348,71.2605,71.2178,71.2348,11777.0
2017-03-20 14:00:00,83.4,83.42,83.36,83.36,14440.0,71.2434,71.2605,71.2092,71.2092,14440.0
2017-03-20 14:05:00,83.35,83.45,83.32,83.45,25153.0,71.2007,71.2861,71.175,71.2861,25153.0
2017-03-20 14:10:00,83.44,83.44,83.4,83.44,14272.0,71.2776,71.2776,71.2434,71.2776,14272.0
2017-03-20 14:15:00,83.44,83.44,83.36,83.36,70297.0,71.2776,71.2776,71.2092,71.2092,70297.0
2017-03-20 14:20:00,83.37,83.38,83.35,83.38,37166.0,71.2178,71.2263,71.2007,71.2263,37166.0
2017-03-20 14:25:00,83.38,83.43,83.37,83.37,32001.0,71.2263,71.269,71.2178,71.2178,32001.0
2017-03-20 14:30:00,83.39,83.41,83.35,83.38,27071.0,71.2348,71.2519,71.2007,71.2263,27071.0
2017-03-20 14:35:00,83.39,83.41,83.24,83.26,25480.0,71.2348,71.2519,71.1067,71.1238,25480.0
2017-03-20 14:40:00,83.26,83.27,83.23,83.26,13975.0,71.1238,71.1323,71.0982,71.1238,13975.0
2017-03-20 14:45:00,83.26,83.26,83.14,83.18,18372.0,71.1238,71.1238,71.0213,71.0555,18372.0
2017-03-20 14:50:00,83.17,83.17,83.12,83.15,26667.0,71.0469,71.0469,71.0042,71.0298,26667.0
2017-03-20 14:55:00,83.15,83.17,83.13,83.13,21097.0,71.0298,71.0469,71.0127,71.0127,21097.0
2017-03-20 15:00:00,83.13,83.14,83.08,83.09,18837.0,71.0127,71.0213,70.97,70.9786,18837.0
2017-03-20 15:05:00,83.09,83.11,83.06,83.07,43145.0,70.9786,70.9957,70.9529,70.9615,43145.0
2017-03-20 15:10:00,83.08,83.11,83.06,83.1,106969.0,70.97,70.9957,70.9529,70.9871,106969.0
2017-03-20 15:15:00,83.1,83.15,83.1,83.11,25963.0,70.9871,71.0298,70.9871,70.9957,25963.0
2017-03-20 15:20:00,83.12,83.12,83.03,83.07,19103.0,71.0042,71.0042,70.9273,70.9615,19103.0
2017-03-20 15:25:00,83.07,83.08,83.0,83.02,18134.0,70.9615,70.97,70.9017,70.9188,18134.0
2017-03-20 15:30:00,83.02,83.06,83.02,83.05,28071.0,70.9188,70.9529,70.9188,70.9444,28071.0
2017-03-20 15:35:00,83.05,83.05,82.93,82.95,34341.0,70.9444,70.9444,70.8419,70.859,34341.0
2017-03-20 15:40:00,82.96,82.97,82.88,82.96,38270.0,70.8675,70.8761,70.7992,70.8675,38270.0
2017-03-20 15:45:00,82.96,82.96,82.88,82.91,44502.0,70.8675,70.8675,70.7992,70.8248,44502.0
2017-03-20 15:50:00,82.91,83.0,82.91,82.95,103320.0,70.8248,70.9017,70.8248,70.859,103320.0
2017-03-20 15:55:00,82.95,82.98,82.89,82.9,199836.0,70.859,70.8846,70.8077,70.8163,199836.0
2017-03-21 09:30:00,83.25,83.35,82.92,83.3,35737.0,71.1153,71.2007,70.8334,71.158,35737.0
2017-03-21 09:35:00,83.24,83.37,83.22,83.23,21515.0,71.1067,71.2178,71.0896,71.0982,21515.0
2017-03-21 09:40:00,83.25,83.26,83.18,83.21,52198.0,71.1153,71.1238,71.0555,71.0811,52198.0
2017-03-21 09:45:00,83.21,83.25,83.17,83.22,42457.0,71.0811,71.1153,71.0469,71.0896,42457.0
2017-03-21 09:50:00,83.21,83.46,83.13,83.3,186295.0,71.0811,71.2946,71.0127,71.158,186295.0
2017-03-21 09:55:00,83.32,83.4,83.28,83.29,25470.0,71.175,71.2434,71.1409,71.1494,25470.0
2017-03-21 10:00:00,83.28,83.29,83.12,83.17,25778.0,71.1409,71.1494,71.0042,71.0469,25778.0
2017-03-21 10:05:00,83.18,83.22,83.1,83.13,15640.0,71.0555,71.0896,70.9871,71.0127,15640.0
2017-03-21 10:10:00,83.14,83.2,82.99,83.05,23304.0,71.0213,71.0725,70.8932,70.9444,23304.0
2017-03-21 10:15:00,83.05,83.07,82.97,83.0,16599.0,70.9444,70.9615,70.8761,70.9017,16599.0
2017-03-21 10:20:00,83.0,83.05,82.92,82.94,14237.0,70.9017,70.9444,70.8334,70.8504,14237.0
2017-03-21 10:25:00,82.93,82.95,82.77,82.77,16125.0,70.8419,70.859,70.7052,70.7052,16125.0
2017-03-21 10:30:00,82.76,82.88,82.7,82.82,14580.0,70.6967,70.7992,70.6454,70.7479,14580.0
2017-03-21 10:35:00,82.82,82.88,82.72,82.85,20034.0,70.7479,70.7992,70.6625,70.7736,20034.0
2017-03-21 10:40:00,82.87,82.95,82.83,82.92,20700.0,70.7906,70.859,70.7565,70.8334,20700.0
2017-03-21 10:45:00,82.93,83.03,82.91,83.01,65258.0,70.8419,70.9273,70.8248,70.9102,65258.0
2017-03-21 10:50:00,83.0,83.01,82.79,82.8,27291.0,70.9017,70.9102,70.7223,70.7308,27291.0
2017-03-21 10:55:00,82.82,82.82,82.64,82.74,28230.0,70.7479,70.7479,70.5942,70.6796,28230.0
2017-03-21 11:00:00,82.72,82.78,82.59,82.59,34501.0,70.6625,70.7138,70.5515,70.5515,34501.0
2017-03-21 11:05:00,82.59,82.59,82.49,82.57,56776.0,70.5515,70.5515,70.466,70.5344,56776.0
2017-03-21 11:10:00,82.56,82.63,82.53,82.57,50652.0,70.5258,70.5856,70.5002,70.5344,50652.0
2017-03-21 11:15:00,82.56,82.57,82.15,82.16,136152.0,70.5258,70.5344,70.1756,70.1841,136152.0
2017-03-21 11:20:00,82.16,82.39,82.14,82.39,32319.0,70.1841,70.3806,70.167,70.3806,32319.0
2017-03-21 11:25:00,82.38,82.4,82.21,82.22,27236.0,70.3721,70.3892,70.2268,70.2354,27236.0
2017-03-21 11:30:00,82.22,82.25,82.02,82.05,29696.0,70.2354,70.261,70.0645,70.0902,29696.0
2017-03-21 11:35:00,82.07,82.11,81.92,81.97,35894.0,70.1073,70.1414,69.9791,70.0218,35894.0
2017-03-21 11:40:00,81.95,81.95,81.74,81.81,20197.0,70.0047,70.0047,69.8254,69.8852,20197.0
2017-03-21 11:45:00,81.79,81.94,81.73,81.9,20508.0,69.8681,69.9962,69.8168,69.962,20508.0
2017-03-21 11:50:00,81.9,82.09,81.9,82.08,59262.0,69.962,70.1243,69.962,70.1158,59262.0
2017-03-21 11:55:00,82.09,82.25,82.09,82.25,15351.0,70.1243,70.261,70.1243,70.261,15351.0
2017-03-21 12:00:00,82.25,82.27,82.15,82.24,19280.0,70.261,70.2781,70.1756,70.2525,19280.0
2017-03-21 12:05:00,82.24,82.34,82.19,82.25,18140.0,70.2525,70.3379,70.2098,70.261,18140.0
2017-03-21 12:10:00,82.26,82.29,82.12,82.16,11946.0,70.2696,70.2952,70.15,70.1841,11946.0
2017-03-21 12:15:00,82.15,82.17,82.07,82.08,11581.0,70.1756,70.1927,70.1073,70.1158,11581.0
2017-03-21 12:20:00,82.07,82.13,81.98,81.99,41489.0,70.1073,70.1585,70.0304,70.0389,41489.0
2017-03-21 12:25:00,82.0,82.06,81.96,82.06,24239.0,70.0475,70.0987,70.0133,70.0987,24239.0
2017-03-21 12:30:00,82.05,82.08,81.99,81.99,18091.0,70.0902,70.1158,70.0389,70.0389,18091.0
2017-03-21 12:35:00,81.99,82.02,81.91,82.0,16528.0,70.0389,70.0645,69.9706,70.0475,16528.0
2017-03-21 12:40:00,82.0,82.15,82.0,82.12,73226.0,70.0475,70.1756,70.0475,70.15,73226.0
2017-03-21 12:45:00,82.12,82.12,81.94,81.94,28177.0,70.15,70.15,69.9962,69.9962,28177.0
2017-03-21 12:50:00,81.95,82.06,81.92,82.04,25412.0,70.0047,70.0987,69.9791,70.0816,25412.0
2017-03-21 12:55:00,82.06,82.15,82.03,82.04,33282.0,70.0987,70.1756,70.0731,70.0816,33282.0
2017-03-21 13:00:00,82.0,82.1,82.0,82.03,12843.0,70.0475,70.1329,70.0475,70.0731,12843.0
2017-03-21 13:05:00,82.02,82.05,81.99,82.01,32875.0,70.0645,70.0902,70.0389,70.056,32875.0
2017-03-21 13:10:00,82.02,82.11,81.98,82.0,46049.0,70.0645,70.1414,70.0304,70.0475,46049.0
2017-03-21 13:15:00,82.0,82.12,82.0,82.11,12688.0,70.0475,70.15,70.0475,70.1414,12688.0
2017-03-21 13:20:00,82.1,82.12,82.0,82.02,14075.0,70.1329,70.15,70.0475,70.0645,14075.0
2017-03-21 13:25:00,82.06,82.19,82.05,82.18,13091.0,70.0987,70.2098,70.0902,70.2012,13091.0
2017-03-21 13:30:00,82.19,82.25,82.13,82.16,12895.0,70.2098,70.261,70.1585,70.1841,12895.0
2017-03-21 13:35:00,82.14,82.15,82.09,82.14,11995.0,70.167,70.1756,70.1243,70.167,11995.0
2017-03-21 13:40:00,82.13,82.17,82.07,82.07,10600.0,70.1585,70.1927,70.1073,70.1073,10600.0
2017-03-21 13:45:00,82.07,82.07,81.98,82.03,17213.0,70.1073,70.1073,70.0304,70.0731,17213.0
2017-03-21 13:50:00,82.02,82.03,81.95,81.98,41423.0,70.0645,70.0731,70.0047,70.0304,41423.0
2017-03-21 13:55:00,81.98,82.02,81.95,81.97,15867.0,70.0304,70.0645,70.0047,70.0218,15867.0
2017-03-21 14:00:00,81.98,82.07,81.98,82.01,16470.0,70.0304,70.1073,70.0304,70.056,16470.0
2017-03-21 14:05:00,81.98,82.19,81.96,82.14,27229.0,70.0304,70.2098,70.0133,70.167,27229.0
2017-03-21 14:10:00,82.16,82.16,81.99,82.05,26942.0,70.1841,70.1841,70.0389,70.0902,26942.0
2017-03-21 14:15:00,82.05,82.15,82.02,82.13,19714.0,70.0902,70.1756,70.0645,70.1585,19714.0
2017-03-21 14:20:00,82.13,82.13,81.97,82.01,30051.0,70.1585,70.1585,70.0218,70.056,30051.0
2017-03-21 14:25:00,82.01,82.02,81.98,82.01,17658.0,70.056,70.0645,70.0304,70.056,17658.0
2017-03-21 14:30:00,82.01,82.09,81.98,82.09,40208.0,70.056,70.1243,70.0304,70.1243,40208.0
2017-03-21 14:35:00,82.09,82.15,82.09,82.12,28303.0,70.1243,70.1756,70.1243,70.15,28303.0
2017-03-21 14:40:00,82.13,82.13,82.0,82.0,18609.0,70.1585,70.1585,70.0475,70.0475,18609.0
2017-03-21 14:45:00,82.0,82.03,81.94,82.02,47861.0,70.0475,70.0731,69.9962,70.0645,47861.0
2017-03-21 14:50:00,82.02,82.1,81.96,82.09,14685.0,70.0645,70.1329,70.0133,70.1243,14685.0
2017-03-21 14:55:00,82.09,82.17,82.01,82.06,22702.0,70.1243,70.1927,70.056,70.0987,22702.0
2017-03-21 15:00:00,82.06,82.08,81.98,82.02,23339.0,70.0987,70.1158,70.0304,70.0645,23339.0
2017-03-21 15:05:00,82.04,82.1,81.99,82.0,14723.0,70.0816,70.1329,70.0389,70.0475,14723.0
2017-03-21 15:10:00,82.0,82.07,81.99,82.0,21930.0,70.0475,70.1073,70.0389,70.0475,21930.0
2017-03-21 15:15:00,82.0,82.06,81.96,82.01,25898.0,70.0475,70.0987,70.0133,70.056,25898.0
2017-03-21 15:20:00,82.02,82.02,81.97,81.99,31073.0,70.0645,70.0645,70.0218,70.0389,31073.0
2017-03-21 15:25:00,81.99,82.06,81.99,81.99,31577.0,70.0389,70.0987,70.0389,70.0389,31577.0
2017-03-21 15:30:00,81.99,82.01,81.91,81.93,36985.0,70.0389,70.056,69.9706,69.9877,36985.0
2017-03-21 15:35:00,81.93,81.99,81.84,81.84,24500.0,69.9877,70.0389,69.9108,69.9108,24500.0
2017-03-21 15:40:00,81.85,81.88,81.76,81.77,39863.0,69.9193,69.9449,69.8424,69.851,39863.0
2017-03-21 15:45:00,81.78,81.82,81.75,81.78,64129.0,69.8595,69.8937,69.8339,69.8595,64129.0
2017-03-21 15:50:00,81.78,81.84,81.69,81.84,111073.0,69.8595,69.9108,69.7826,69.9108,111073.0
2017-03-21 15:55:00,81.84,81.89,81.73,81.8,133557.0,69.9108,69.9535,69.8168,69.8766,133557.0
2017-03-22 09:30:00,81.84,82.04,81.65,81.86,35037.0,69.9108,70.0816,69.7485,69.9279,35037.0
2017-03-22 09:35:00,81.94,82.08,81.82,81.84,14813.0,69.9962,70.1158,69.8937,69.9108,14813.0
2017-03-22 09:40:00,81.81,81.98,81.77,81.92,42104.0,69.8852,70.0304,69.851,69.9791,42104.0
2017-03-22 09:45:00,81.92,82.03,81.83,81.86,29083.0,69.9791,70.0731,69.9022,69.9279,29083.0
2017-03-22 09:50:00,81.9,81.91,81.82,81.9,11231.0,69.962,69.9706,69.8937,69.962,11231.0
2017-03-22 09:55:00,81.86,81.88,81.65,81.65,24646.0,69.9279,69.9449,69.7485,69.7485,24646.0
2017-03-22 10:00:00,81.67,81.96,81.65,81.92,44644.0,69.7656,70.0133,69.7485,69.9791,44644.0
2017-03-22 10:05:00,81.92,81.94,81.83,81.89,47070.0,69.9791,69.9962,69.9022,69.9535,47070.0
2017-03-22 10:10:00,81.88,81.97,81.88,81.95,47096.0,69.9449,70.0218,69.9449,70.0047,47096.0
2017-03-22 10:15:00,81.95,82.01,81.84,81.86,31770.0,70.0047,70.056,69.9108,69.9279,31770.0
2017-03-22 10:20:00,81.85,81.97,81.84,81.87,28711.0,69.9193,70.0218,69.9108,69.9364,28711.0
2017-03-22 10:25:00,81.87,81.91,81.8,81.87,14701.0,69.9364,69.9706,69.8766,69.9364,14701.0
2017-03-22 10:30:00,81.87,81.87,81.72,81.83,21658.0,69.9364,69.9364,69.8083,69.9022,21658.0
2017-03-22 10:35:00,81.83,81.97,81.82,81.83,34629.0,69.9022,70.0218,69.8937,69.9022,34629.0
2017-03-22 10:40:00,81.84,81.9,81.8,81.83,22976.0,69.9108,69.962,69.8766,69.9022,22976.0
2017-03-22 10:45:00,81.82,81.95,81.8,81.86,52772.0,69.8937,70.0047,69.8766,69.9279,52772.0
2017-03-22 10:50:00,81.86,81.95,81.86,81.91,64753.0,69.9279,70.0047,69.9279,69.9706,64753.0
2017-03-22 10:55:00,81.91,81.98,81.9,81.97,69436.0,69.9706,70.0304,69.962,70.0218,69436.0
2017-03-22 11:00:00,81.97,81.98,81.86,81.95,42346.0,70.0218,70.0304,69.9279,70.0047,42346.0
2017-03-22 11:05:00,81.97,81.98,81.88,81.94,41871.0,70.0218,70.0304,69.9449,69.9962,41871.0
2017-03-22 11:10:00,81.97,81.98,81.89,81.95,18270.0,70.0218,70.0304,69.9535,70.0047,18270.0
2017-03-22 11:15:00,81.95,82.15,81.93,82.05,58008.0,70.0047,70.1756,69.9877,70.0902,58008.0
2017-03-22 11:20:00,82.06,82.16,82.04,82.14,30920.0,70.0987,70.1841,70.0816,70.167,30920.0
2017-03-22 11:25:00,82.14,82.14,82.01,82.06,39653.0,70.167,70.167,70.056,70.0987,39653.0
2017-03-22 11:30:00,82.06,82.07,81.98,82.0,14608.0,70.0987,70.1073,70.0304,70.0475,14608.0
2017-03-22 11:35:00,82.01,82.06,81.99,82.04,24060.0,70.056,70.0987,70.0389,70.0816,24060.0
2017-03-22 11:40:00,82.04,82.06,82.03,82.05,26587.0,70.0816,70.0987,70.0731,70.0902,26587.0
2017-03-22 11:45:00,82.07,82.09,82.02,82.06,38342.0,70.1073,70.1243,70.0645,70.0987,38342.0
2017-03-22 11:50:00,82.06,82.07,82.03,82.07,36636.0,70.0987,70.1073,70.0731,70.1073,36636.0
2017-03-22 11:55:00,82.08,82.26,82.07,82.18,21847.0,70.1158,70.2696,70.1073,70.2012,21847.0
2017-03-22 12:00:00,82.18,82.19,82.13,82.17,10652.0,70.2012,70.2098,70.1585,70.1927,10652.0
2017-03-22 12:05:00,82.17,82.19,82.08,82.1,7433.0,70.1927,70.2098,70.1158,70.1329,7433.0
2017-03-22 12:10:00,82.09,82.09,82.05,82.06,15562.0,70.1243,70.1243,70.0902,70.0987,15562.0
2017-03-22 12:15:00,82.05,82.06,82.04,82.04,21477.0,70.0902,70.0987,70.0816,70.0816,21477.0
2017-03-22 12:20:00,82.03,82.06,82.01,82.01,19600.0,70.0731,70.0987,70.056,70.056,19600.0
2017-03-22 12:25:00,82.02,82.03,81.98,82.0,49981.0,70.0645,70.0731,70.0304,70.0475,49981.0
2017-03-22 12:30:00,82.0,82.05,81.97,82.03,28015.0,70.0475,70.0902,70.0218,70.0731,28015.0
2017-03-22 12:35:00,82.02,82.04,81.96,81.97,22080.0,70.0645,70.0816,70.0133,70.0218,22080.0
2017-03-22 12:40:00,81.97,82.01,81.96,81.98,7684.0,70.0218,70.056,70.0133,70.0304,7684.0
2017-03-22 12:45:00,81.98,82.02,81.96,82.0,15811.0,70.0304,70.0645,70.0133,70.0475,15811.0
2017-03-22 12:50:00,81.99,81.99,81.91,81.92,19811.0,70.0389,70.0389,69.9706,69.9791,19811.0
2017-03-22 12:55:00,81.92,81.95,81.86,81.95,36363.0,69.9791,70.0047,69.9279,70.0047,36363.0
2017-03-22 13:00:00,81.94,81.94,81.8,81.88,16547.0,69.9962,69.9962,69.8766,69.9449,16547.0
2017-03-22 13:05:00,81.88,81.91,81.83,81.88,17950.0,69.9449,69.9706,69.9022,69.9449,17950.0
2017-03-22 13:10:00,81.88,81.88,81.78,81.8,12227.0,69.9449,69.9449,69.8595,69.8766,12227.0
2017-03-22 13:15:00,81.78,81.94,81.77,81.92,19732.0,69.8595,69.9962,69.851,69.9791,19732.0
2017-03-22 13:20:00,81.92,81.95,81.89,81.9,14606.0,69.9791,70.0047,69.9535,69.962,14606.0
2017-03-22 13:25:00,81.91,81.92,81.87,81.91,8074.0,69.9706,69.9791,69.9364,69.9706,8074.0
2017-03-22 13:30:00,81.9,82.01,81.9,82.0,14055.0,69.962,70.056,69.962,70.0475,14055.0
2017-03-22 13:35:00,82.0,82.01,81.97,82.01,13051.0,70.0475,70.056,70.0218,70.056,13051.0
2017-03-22 13:40:00,82.02,82.02,81.93,81.93,14158.0,70.0645,70.0645,69.9877,69.9877,14158.0
2017-03-22 13:45:00,81.93,81.98,81.89,81.92,16796.0,69.9877,70.0304,69.9535,69.9791,16796.0
2017-03-22 13:50:00,81.93,81.93,81.81,81.83,9804.0,69.9877,69.9877,69.8852,69.9022,9804.0
2017-03-22 13:55:00,81.83,81.84,81.76,81.76,10248.0,69.9022,69.9108,69.8424,69.8424,10248.0
2017-03-22 14:00:00,81.78,81.92,81.77,81.92,15045.0,69.8595,69.9791,69.851,69.9791,15045.0
2017-03-22 14:05:00,81.92,81.94,81.86,81.86,15328.0,69.9791,69.9962,69.9279,69.9279,15328.0
2017-03-22 14:10:00,81.87,82.03,81.86,81.97,13125.0,69.9364,70.0731,69.9279,70.0218,13125.0
2017-03-22 14:15:00,81.98,81.98,81.89,81.92,13627.0,70.0304,70.0304,69.9535,69.9791,13627.0
2017-03-22 14:20:00,81.92,81.95,81.88,81.89,14690.0,69.9791,70.0047,69.9449,69.9535,14690.0
2017-03-22 14:25:00,81.89,81.89,81.76,81.79,10405.0,69.9535,69.9535,69.8424,69.8681,10405.0
2017-03-22 14:30:00,81.8,81.87,81.77,81.84,24442.0,69.8766,69.9364,69.851,69.9108,24442.0
2017-03-22 14:35:00,81.85,81.99,81.83,81.99,22205.0,69.9193,70.0389,69.9022,70.0389,22205.0
2017-03-22 14:40:00,81.98,82.01,81.91,81.99,12543.0,70.0304,70.056,69.9706,70.0389,12543.0
2017-03-22 14:45:00,81.99,82.01,81.91,81.99,21796.0,70.0389,70.056,69.9706,70.0389,21796.0
2017-03-22 14:50:00,82.0,82.03,81.97,81.97,16022.0,70.0475,70.0731,70.0218,70.0218,16022.0
2017-03-22 14:55:00,81.97,82.0,81.93,82.0,10494.0,70.0218,70.0475,69.9877,70.0475,10494.0
2017-03-22 15:00:00,81.99,82.02,81.97,81.99,18817.0,70.0389,70.0645,70.0218,70.0389,18817.0
2017-03-22 15:05:00,81.99,82.05,81.98,82.0,33441.0,70.0389,70.0902,70.0304,70.0475,33441.0
2017-03-22 15:10:00,82.0,82.01,81.97,81.98,16165.0,70.0475,70.056,70.0218,70.0304,16165.0
2017-03-22 15:15:00,81.98,82.12,81.97,82.11,28337.0,70.0304,70.15,70.0218,70.1414,28337.0
2017-03-22 15:20:00,82.12,82.15,82.09,82.11,33702.0,70.15,70.1756,70.1243,70.1414,33702.0
2017-03-22 15:25:00,82.1,82.11,82.06,82.08,49790.0,70.1329,70.1414,70.0987,70.1158,49790.0
2017-03-22 15:30:00,82.08,82.09,82.04,82.06,32659.0,70.1158,70.1243,70.0816,70.0987,32659.0
2017-03-22 15:35:00,82.05,82.05,82.0,82.0,21915.0,70.0902,70.0902,70.0475,70.0475,21915.0
2017-03-22 15:40:00,82.01,82.09,81.97,81.99,42926.0,70.056,70.1243,70.0218,70.0389,42926.0
2017-03-22 15:45:00,82.0,82.08,82.0,82.04,27749.0,70.0475,70.1158,70.0475,70.0816,27749.0
2017-03-22 15:50:00,82.04,82.13,82.04,82.09,44789.0,70.0816,70.1585,70.0816,70.1243,44789.0
2017-03-22 15:55:00,82.08,82.2,82.07,82.13,79158.0,70.1158,70.2183,70.1073,70.1585,79158.0
2017-03-23 09:30:00,82.24,82.24,81.77,81.94,63104.0,70.2525,70.2525,69.851,69.9962,63104.0
2017-03-23 09:35:00,81.91,82.33,81.85,81.92,23783.0,69.9706,70.3294,69.9193,69.9791,23783.0
2017-03-23 09:40:00,81.88,81.95,81.77,81.9,42461.0,69.9449,70.0047,69.851,69.962,42461.0
2017-03-23 09:45:00,81.88,82.03,81.88,82.0,15121.0,69.9449,70.0731,69.9449,70.0475,15121.0
2017-03-23 09:50:00,81.99,81.99,81.86,81.95,32827.0,70.0389,70.0389,69.9279,70.0047,32827.0
2017-03-23 09:55:00,81.93,82.01,81.91,81.94,11900.0,69.9877,70.056,69.9706,69.9962,11900.0
2017-03-23 10:00:00,81.94,81.99,81.9,81.92,24602.0,69.9962,70.0389,69.962,69.9791,24602.0
2017-03-23 10:05:00,81.91,81.95,81.86,81.93,63959.0,69.9706,70.0047,69.9279,69.9877,63959.0
2017-03-23 10:10:00,81.91,81.92,81.86,81.89,20903.0,69.9706,69.9791,69.9279,69.9535,20903.0
2017-03-23 10:15:00,81.89,81.92,81.77,81.8,167952.0,69.9535,69.9791,69.851,69.8766,167952.0
2017-03-23 10:20:00,81.8,81.8,81.71,81.78,55031.0,69.8766,69.8766,69.7997,69.8595,55031.0
2017-03-23 10:25:00,81.76,81.76,81.64,81.71,84865.0,69.8424,69.8424,69.7399,69.7997,84865.0
2017-03-23 10:30:00,81.71,81.92,81.7,81.88,99239.0,69.7997,69.9791,69.7912,69.9449,99239.0
2017-03-23 10:35:00,81.87,82.0,81.85,81.99,30133.0,69.9364,70.0475,69.9193,70.0389,30133.0
2017-03-23 10:40:00,81.99,82.1,81.99,82.03,36288.0,70.0389,70.1329,70.0389,70.0731,36288.0
2017-03-23 10:45:00,82.03,82.04,81.96,81.99,17605.0,70.0731,70.0816,70.0133,70.0389,17605.0
2017-03-23 10:50:00,82.0,82.06,81.95,82.05,19973.0,70.0475,70.0987,70.0047,70.0902,19973.0
2017-03-23 10:55:00,82.05,82.1,81.93,81.95,28065.0,70.0902,70.1329,69.9877,70.0047,28065.0
2017-03-23 11:00:00,81.94,81.95,81.86,81.86,66499.0,69.9962,70.0047,69.9279,69.9279,66499.0
2017-03-23 11:05:00,81.85,81.9,81.82,81.9,14581.0,69.9193,69.962,69.8937,69.962,14581.0
2017-03-23 11:10:00,81.89,81.93,81.87,81.88,13060.0,69.9535,69.9877,69.9364,69.9449,13060.0
2017-03-23 11:15:00,81.89,81.95,81.87,81.89,22148.0,69.9535,70.0047,69.9364,69.9535,22148.0
2017-03-23 11:20:00,81.9,81.92,81.81,81.82,15072.0,69.962,69.9791,69.8852,69.8937,15072.0
2017-03-23 11:25:00,81.83,81.85,81.75,81.85,16904.0,69.9022,69.9193,69.8339,69.9193,16904.0
2017-03-23 11:30:00,81.85,81.89,81.85,81.88,13612.0,69.9193,69.9535,69.9193,69.9449,13612.0
2017-03-23 11:35:00,81.87,81.94,81.86,81.91,18516.0,69.9364,69.9962,69.9279,69.9706,18516.0
2017-03-23 11:40:00,81.91,81.93,81.86,81.91,66196.0,69.9706,69.9877,69.9279,69.9706,66196.0
2017-03-23 11:45:00,81.89,81.89,81.83,81.88,11851.0,69.9535,69.9535,69.9022,69.9449,11851.0
2017-03-23 11:50:00,81.88,81.91,81.82,81.84,12206.0,69.9449,69.9706,69.8937,69.9108,12206.0
2017-03-23 11:55:00,81.84,81.87,81.79,81.8,110950.0,69.9108,69.9364,69.8681,69.8766,110950.0
2017-03-23 12:00:00,81.8,81.99,81.8,81.98,29530.0,69.8766,70.0389,69.8766,70.0304,29530.0
2017-03-23 12:05:00,81.98,82.02,81.93,81.93,19115.0,70.0304,70.0645,69.9877,69.9877,19115.0
2017-03-23 12:10:00,81.94,81.98,81.92,81.93,25487.0,69.9962,70.0304,69.9791,69.9877,25487.0
2017-03-23 12:15:00,81.92,82.01,81.92,81.98,16719.0,69.9791,70.056,69.9791,70.0304,16719.0
2017-03-23 12:20:00,81.98,82.01,81.96,81.98,16542.0,70.0304,70.056,70.0133,70.0304,16542.0
2017-03-23 12:25:00,81.98,81.99,81.87,81.87,8400.0,70.0304,70.0389,69.9364,69.9364,8400.0
2017-03-23 12:30:00,81.87,81.96,81.83,81.95,23741.0,69.9364,70.0133,69.9022,70.0047,23741.0
2017-03-23 12:35:00,81.94,81.98,81.83,81.85,15489.0,69.9962,70.0304,69.9022,69.9193,15489.0
2017-03-23 12:40:00,81.84,81.9,81.83,81.84,16585.0,69.9108,69.962,69.9022,69.9108,16585.0
2017-03-23 12:45:00,81.85,81.87,81.79,81.82,15395.0,69.9193,69.9364,69.8681,69.8937,15395.0
2017-03-23 12:50:00,81.82,81.85,81.79,81.84,27404.0,69.8937,69.9193,69.8681,69.9108,27404.0
2017-03-23 12:55:00,81.84,81.91,81.84,81.89,14398.0,69.9108,69.9706,69.9108,69.9535,14398.0
2017-03-23 13:00:00,81.89,81.89,81.7,81.73,39317.0,69.9535,69.9535,69.7912,69.8168,39317.0
2017-03-23 13:05:00,81.73,81.79,81.56,81.58,46537.0,69.8168,69.8681,69.6716,69.6887,46537.0
2017-03-23 13:10:00,81.57,81.68,81.52,81.62,24178.0,69.6801,69.7741,69.6374,69.7228,24178.0
2017-03-23 13:15:00,81.61,81.65,81.55,81.63,45676.0,69.7143,69.7485,69.663,69.7314,45676.0
2017-03-23 13:20:00,81.64,81.75,81.63,81.73,56110.0,69.7399,69.8339,69.7314,69.8168,56110.0
2017-03-23 13:25:00,81.74,81.8,81.63,81.65,48904.0,69.8254,69.8766,69.7314,69.7485,48904.0
2017-03-23 13:30:00,81.65,81.78,81.65,81.72,37445.0,69.7485,69.8595,69.7485,69.8083,37445.0
2017-03-23 13:35:00,81.71,81.76,81.69,81.71,38863.0,69.7997,69.8424,69.7826,69.7997,38863.0
2017-03-23 13:40:00,81.69,81.78,81.65,81.76,11049.0,69.7826,69.8595,69.7485,69.8424,11049.0
2017-03-23 13:45:00,81.76,81.8,81.74,81.8,18135.0,69.8424,69.8766,69.8254,69.8766,18135.0
2017-03-23 13:50:00,81.78,81.82,81.76,81.81,14469.0,69.8595,69.8937,69.8424,69.8852,14469.0
2017-03-23 13:55:00,81.81,81.86,81.75,81.76,21587.0,69.8852,69.9279,69.8339,69.8424,21587.0
2017-03-23 14:00:00,81.75,81.85,81.74,81.84,27299.0,69.8339,69.9193,69.8254,69.9108,27299.0
2017-03-23 14:05:00,81.84,81.87,81.78,81.85,19357.0,69.9108,69.9364,69.8595,69.9193,19357.0
2017-03-23 14:10:00,81.86,81.87,81.8,81.81,17619.0,69.9279,69.9364,69.8766,69.8852,17619.0
2017-03-23 14:15:00,81.8,81.86,81.8,81.84,22237.0,69.8766,69.9279,69.8766,69.9108,22237.0
2017-03-23 14:20:00,81.87,81.87,81.8,81.8,30403.0,69.9364,69.9364,69.8766,69.8766,30403.0
2017-03-23 14:25:00,81.8,81.86,81.79,81.81,23250.0,69.8766,69.9279,69.8681,69.8852,23250.0
2017-03-23 14:30:00,81.81,81.88,81.81,81.85,21017.0,69.8852,69.9449,69.8852,69.9193,21017.0
2017-03-23 14:35:00,81.84,81.91,81.79,81.89,39801.0,69.9108,69.9706,69.8681,69.9535,39801.0
2017-03-23 14:40:00,81.89,81.9,81.84,81.88,17561.0,69.9535,69.962,69.9108,69.9449,17561.0
2017-03-23 14:45:00,81.88,81.88,81.83,81.85,22606.0,69.9449,69.9449,69.9022,69.9193,22606.0
2017-03-23 14:50:00,81.84,81.89,81.83,81.85,16204.0,69.9108,69.9535,69.9022,69.9193,16204.0
2017-03-23 14:55:00,81.86,81.9,81.79,81.8,20399.0,69.9279,69.962,69.8681,69.8766,20399.0
2017-03-23 15:00:00,81.8,81.81,81.69,81.7,28701.0,69.8766,69.8852,69.7826,69.7912,28701.0
2017-03-23 15:05:00,81.7,81.79,81.69,81.72,31164.0,69.7912,69.8681,69.7826,69.8083,31164.0
2017-03-23 15:10:00,81.72,81.79,81.63,81.69,40978.0,69.8083,69.8681,69.7314,69.7826,40978.0
2017-03-23 15:15:00,81.68,81.7,81.52,81.57,36126.0,69.7741,69.7912,69.6374,69.6801,36126.0
2017-03-23 15:20:00,81.58,81.62,81.54,81.57,36312.0,69.6887,69.7228,69.6545,69.6801,36312.0
2017-03-23 15:25:00,81.56,81.58,81.41,81.42,45192.0,69.6716,69.6887,69.5435,69.552,45192.0
2017-03-23 15:30:00,81.42,81.46,81.31,81.38,56239.0,69.552,69.5862,69.458,69.5178,56239.0
2017-03-23 15:35:00,81.38,81.49,81.37,81.44,49072.0,69.5178,69.6118,69.5093,69.5691,49072.0
2017-03-23 15:40:00,81.44,81.54,81.38,81.4,51169.0,69.5691,69.6545,69.5178,69.5349,51169.0
2017-03-23 15:45:00,81.4,81.47,81.37,81.46,75747.0,69.5349,69.5947,69.5093,69.5862,75747.0
2017-03-23 15:50:00,81.45,81.46,81.38,81.44,54819.0,69.5776,69.5862,69.5178,69.5691,54819.0
2017-03-23 15:55:00,81.43,81.58,81.42,81.53,121499.0,69.5605,69.6887,69.552,69.646,121499.0
2017-03-24 09:30:00,81.86,81.99,81.81,81.97,196688.0,69.9279,70.0389,69.8852,70.0218,196688.0
2017-03-24 09:35:00,81.95,82.49,81.95,82.45,125552.0,70.0047,70.466,70.0047,70.4319,125552.0
2017-03-24 09:40:00,82.45,82.68,82.45,82.68,25599.0,70.4319,70.6283,70.4319,70.6283,25599.0
2017-03-24 09:45:00,82.72,82.95,82.7,82.7,37199.0,70.6625,70.859,70.6454,70.6454,37199.0
2017-03-24 09:50:00,82.72,82.72,82.51,82.66,20694.0,70.6625,70.6625,70.4831,70.6113,20694.0
2017-03-24 09:55:00,82.67,82.69,82.4,82.56,25859.0,70.6198,70.6369,70.3892,70.5258,25859.0
2017-03-24 10:00:00,82.56,82.63,82.45,82.49,13056.0,70.5258,70.5856,70.4319,70.466,13056.0
2017-03-24 10:05:00,82.51,82.54,82.38,82.41,14346.0,70.4831,70.5087,70.3721,70.3977,14346.0
2017-03-24 10:10:00,82.41,82.46,82.36,82.43,18942.0,70.3977,70.4404,70.355,70.4148,18942.0
2017-03-24 10:15:00,82.43,82.5,82.36,82.47,16491.0,70.4148,70.4746,70.355,70.4489,16491.0
2017-03-24 10:20:00,82.46,82.47,82.36,82.39,8080.0,70.4404,70.4489,70.355,70.3806,8080.0
2017-03-24 10:25:00,82.38,82.43,82.36,82.41,7012.0,70.3721,70.4148,70.355,70.3977,7012.0
2017-03-24 10:30:00,82.43,82.46,82.36,82.4,9564.0,70.4148,70.4404,70.355,70.3892,9564.0
2017-03-24 10:35:00,82.39,82.4,82.32,82.35,7733.0,70.3806,70.3892,70.3208,70.3464,7733.0
2017-03-24 10:40:00,82.36,82.37,82.29,82.31,5162.0,70.355,70.3635,70.2952,70.3123,5162.0
2017-03-24 10:45:00,82.31,82.38,82.29,82.34,5628.0,70.3123,70.3721,70.2952,70.3379,5628.0
2017-03-24 10:50:00,82.33,82.37,82.29,82.31,31647.0,70.3294,70.3635,70.2952,70.3123,31647.0
2017-03-24 10:55:00,82.34,82.34,82.19,82.19,33311.0,70.3379,70.3379,70.2098,70.2098,33311.0
2017-03-24 11:00:00,82.2,82.29,82.18,82.25,15249.0,70.2183,70.2952,70.2012,70.261,15249.0
2017-03-24 11:05:00,82.26,82.33,82.25,82.25,6586.0,70.2696,70.3294,70.261,70.261,6586.0
2017-03-24 11:10:00,82.27,82.3,82.21,82.26,53870.0,70.2781,70.3037,70.2268,70.2696,53870.0
2017-03-24 11:15:00,82.28,82.28,82.23,82.24,5837.0,70.2866,70.2866,70.2439,70.2525,5837.0
2017-03-24 11:20:00,82.24,82.26,82.17,82.18,12923.0,70.2525,70.2696,70.1927,70.2012,12923.0
2017-03-24 11:25:00,82.19,82.24,82.14,82.2,53022.0,70.2098,70.2525,70.167,70.2183,53022.0
2017-03-24 11:30:00,82.2,82.29,82.2,82.29,6925.0,70.2183,70.2952,70.2183,70.2952,6925.0
2017-03-24 11:35:00,82.28,82.3,82.22,82.26,21275.0,70.2866,70.3037,70.2354,70.2696,21275.0
2017-03-24 11:40:00,82.26,82.29,82.24,82.24,8312.0,70.2696,70.2952,70.2525,70.2525,8312.0
2017-03-24 11:45:00,82.23,82.27,82.22,82.26,8984.0,70.2439,70.2781,70.2354,70.2696,8984.0
2017-03-24 11:50:00,82.27,82.33,82.27,82.29,7346.0,70.2781,70.3294,70.2781,70.2952,7346.0
2017-03-24 11:55:00,82.29,82.32,82.28,82.32,9401.0,70.2952,70.3208,70.2866,70.3208,9401.0
2017-03-24 12:00:00,82.31,82.33,82.28,82.32,15799.0,70.3123,70.3294,70.2866,70.3208,15799.0
2017-03-24 12:05:00,82.32,82.36,82.32,82.33,4300.0,70.3208,70.355,70.3208,70.3294,4300.0
2017-03-24 12:10:00,82.35,82.35,82.13,82.25,24209.0,70.3464,70.3464,70.1585,70.261,24209.0
2017-03-24 12:15:00,82.2,82.22,82.04,82.05,28486.0,70.2183,70.2354,70.0816,70.0902,28486.0
2017-03-24 12:20:00,82.05,82.05,81.94,82.02,36262.0,70.0902,70.0902,69.9962,70.0645,36262.0
2017-03-24 12:25:00,82.02,82.26,82.01,82.16,7290.0,70.0645,70.2696,70.056,70.1841,7290.0
2017-03-24 12:30:00,82.18,82.23,82.1,82.1,4800.0,70.2012,70.2439,70.1329,70.1329,4800.0
2017-03-24 12:35:00,82.11,82.18,82.09,82.16,3950.0,70.1414,70.2012,70.1243,70.1841,3950.0
2017-03-24 12:40:00,82.14,82.16,82.11,82.13,11571.0,70.167,70.1841,70.1414,70.1585,11571.0
2017-03-24 12:45:00,82.15,82.15,82.07,82.1,35918.0,70.1756,70.1756,70.1073,70.1329,35918.0
2017-03-24 12:50:00,82.08,82.12,81.96,82.09,9545.0,70.1158,70.15,70.0133,70.1243,9545.0
2017-03-24 12:55:00,82.07,82.11,82.03,82.05,7119.0,70.1073,70.1414,70.0731,70.0902,7119.0
2017-03-24 13:00:00,82.05,82.09,82.05,82.08,2500.0,70.0902,70.1243,70.0902,70.1158,2500.0
2017-03-24 13:05:00,82.08,82.08,81.96,81.98,6891.0,70.1158,70.1158,70.0133,70.0304,6891.0
2017-03-24 13:10:00,82.0,82.01,81.93,81.93,11689.0,70.0475,70.056,69.9877,69.9877,11689.0
2017-03-24 13:15:00,81.93,81.95,81.87,81.88,14281.0,69.9877,70.0047,69.9364,69.9449,14281.0
2017-03-24 13:20:00,81.89,81.96,81.89,81.96,4126.0,69.9535,70.0133,69.9535,70.0133,4126.0
2017-03-24 13:25:00,81.96,82.07,81.96,82.02,12974.0,70.0133,70.1073,70.0133,70.0645,12974.0
2017-03-24 13:30:00,82.0,82.02,81.93,81.95,4723.0,70.0475,70.0645,69.9877,70.0047,4723.0
2017-03-24 13:35:00,81.95,81.96,81.91,81.91,5000.0,70.0047,70.0133,69.9706,69.9706,5000.0
2017-03-24 13:40:00,81.9,81.99,81.89,81.95,2977.0,69.962,70.0389,69.9535,70.0047,2977.0
2017-03-24 13:45:00,81.97,82.01,81.93,81.98,7000.0,70.0218,70.056,69.9877,70.0304,7000.0
2017-03-24 13:50:00,81.96,81.97,81.88,81.91,5936.0,70.0133,70.0218,69.9449,69.9706,5936.0
2017-03-24 13:55:00,81.91,81.92,81.82,81.86,14337.0,69.9706,69.9791,69.8937,69.9279,14337.0
2017-03-24 14:00:00,81.87,81.93,81.85,81.86,6728.0,69.9364,69.9877,69.9193,69.9279,6728.0
2017-03-24 14:05:00,81.87,81.89,81.83,81.83,3430.0,69.9364,69.9535,69.9022,69.9022,3430.0
2017-03-24 14:10:00,81.84,81.95,81.83,81.93,7292.0,69.9108,70.0047,69.9022,69.9877,7292.0
2017-03-24 14:15:00,81.91,81.93,81.85,81.92,9449.0,69.9706,69.9877,69.9193,69.9791,9449.0
2017-03-24 14:20:00,81.92,81.92,81.86,81.87,10148.0,69.9791,69.9791,69.9279,69.9364,10148.0
2017-03-24 14:25:00,81.89,81.89,81.82,81.87,5339.0,69.9535,69.9535,69.8937,69.9364,5339.0
2017-03-24 14:30:00,81.87,81.92,81.83,81.85,7735.0,69.9364,69.9791,69.9022,69.9193,7735.0
2017-03-24 14:35:00,81.87,81.88,81.77,81.78,7997.0,69.9364,69.9449,69.851,69.8595,7997.0
2017-03-24 14:40:00,81.78,81.8,81.72,81.74,8104.0,69.8595,69.8766,69.8083,69.8254,8104.0
2017-03-24 14:45:00,81.75,81.77,81.66,81.7,11940.0,69.8339,69.851,69.757,69.7912,11940.0
2017-03-24 14:50:00,81.71,81.71,81.52,81.53,10608.0,69.7997,69.7997,69.6374,69.646,10608.0
2017-03-24 14:55:00,81.54,81.59,81.54,81.57,4300.0,69.6545,69.6972,69.6545,69.6801,4300.0
2017-03-24 15:00:00,81.57,81.58,81.44,81.55,19085.0,69.6801,69.6887,69.5691,69.663,19085.0
2017-03-24 15:05:00,81.55,81.55,81.43,81.5,12959.0,69.663,69.663,69.5605,69.6203,12959.0
2017-03-24 15:10:00,81.52,81.55,81.49,81.5,7453.0,69.6374,69.663,69.6118,69.6203,7453.0
2017-03-24 15:15:00,81.53,81.53,81.4,81.47,14086.0,69.646,69.646,69.5349,69.5947,14086.0
2017-03-24 15:20:00,81.48,81.61,81.47,81.61,12364.0,69.6033,69.7143,69.5947,69.7143,12364.0
2017-03-24 15:25:00,81.63,81.64,81.56,81.6,17951.0,69.7314,69.7399,69.6716,69.7058,17951.0
2017-03-24 15:30:00,81.61,81.69,81.47,81.66,26077.0,69.7143,69.7826,69.5947,69.757,26077.0
2017-03-24 15:35:00,81.68,81.77,81.55,81.76,41495.0,69.7741,69.851,69.663,69.8424,41495.0
2017-03-24 15:40:00,81.76,81.84,81.71,81.72,76830.0,69.8424,69.9108,69.7997,69.8083,76830.0
2017-03-24 15:45:00,81.71,81.73,81.53,81.62,33936.0,69.7997,69.8168,69.646,69.7228,33936.0
2017-03-24 15:50:00,81.61,81.71,81.57,81.65,42532.0,69.7143,69.7997,69.6801,69.7485,42532.0
2017-03-24 15:55:00,81.65,81.75,81.58,81.64,227671.0,69.7485,69.8339,69.6887,69.7399,227671.0
2017-03-27 09:30:00,81.0,81.19,80.66,81.08,44889.0,69.1932,69.3555,68.9028,69.2616,44889.0
2017-03-27 09:35:00,81.03,81.03,80.83,80.93,25357.0,69.2188,69.2188,69.048,69.1334,25357.0
2017-03-27 09:40:00,80.93,80.93,80.51,80.54,33243.0,69.1334,69.1334,68.7746,68.8003,33243.0
2017-03-27 09:45:00,80.54,80.67,80.51,80.62,19039.0,68.8003,68.9113,68.7746,68.8686,19039.0
2017-03-27 09:50:00,80.64,80.76,80.55,80.55,18818.0,68.8857,68.9882,68.8088,68.8088,18818.0
2017-03-27 09:55:00,80.6,80.64,80.56,80.6,23670.0,68.8515,68.8857,68.8174,68.8515,23670.0
2017-03-27 10:00:00,80.58,80.76,80.48,80.76,52461.0,68.8344,68.9882,68.749,68.9882,52461.0
2017-03-27 10:05:00,80.77,80.89,80.39,80.66,142676.0,68.9967,69.0993,68.6721,68.9028,142676.0
2017-03-27 10:10:00,80.68,80.86,80.68,80.78,39372.0,68.9199,69.0736,68.9199,69.0053,39372.0
2017-03-27 10:15:00,80.8,80.83,80.73,80.76,42669.0,69.0224,69.048,68.9626,68.9882,42669.0
2017-03-27 10:20:00,80.76,80.84,80.76,80.82,13254.0,68.9882,69.0565,68.9882,69.0395,13254.0
2017-03-27 10:25:00,80.83,80.9,80.81,80.88,26139.0,69.048,69.1078,69.0309,69.0907,26139.0
2017-03-27 10:30:00,80.88,81.05,80.87,81.03,23557.0,69.0907,69.2359,69.0822,69.2188,23557.0
2017-03-27 10:35:00,81.04,81.13,81.0,81.02,28054.0,69.2274,69.3043,69.1932,69.2103,28054.0
2017-03-27 10:40:00,81.01,81.1,80.93,81.09,31714.0,69.2018,69.2786,69.1334,69.2701,31714.0
2017-03-27 10:45:00,81.09,81.09,80.99,81.01,23826.0,69.2701,69.2701,69.1847,69.2018,23826.0
2017-03-27 10:50:00,80.99,81.03,80.96,80.96,13077.0,69.1847,69.2188,69.159,69.159,13077.0
2017-03-27 10:55:00,80.95,81.05,80.94,81.03,16443.0,69.1505,69.2359,69.142,69.2188,16443.0
2017-03-27 11:00:00,81.03,81.06,80.99,81.02,24299.0,69.2188,69.2445,69.1847,69.2103,24299.0
2017-03-27 11:05:00,81.01,81.02,80.99,81.01,39467.0,69.2018,69.2103,69.1847,69.2018,39467.0
2017-03-27 11:10:00,81.01,81.15,80.98,81.09,23300.0,69.2018,69.3214,69.1761,69.2701,23300.0
2017-03-27 11:15:00,81.08,81.11,81.02,81.04,21263.0,69.2616,69.2872,69.2103,69.2274,21263.0
2017-03-27 11:20:00,81.04,81.07,81.01,81.05,12468.0,69.2274,69.253,69.2018,69.2359,12468.0
2017-03-27 11:25:00,81.05,81.1,81.02,81.1,69377.0,69.2359,69.2786,69.2103,69.2786,69377.0
2017-03-27 11:30:00,81.12,81.17,81.1,81.14,56659.0,69.2957,69.3384,69.2786,69.3128,56659.0
2017-03-27 11:35:00,81.15,81.16,81.07,81.08,19344.0,69.3214,69.3299,69.253,69.2616,19344.0
2017-03-27 11:40:00,81.09,81.16,81.09,81.14,18205.0,69.2701,69.3299,69.2701,69.3128,18205.0
2017-03-27 11:45:00,81.14,81.19,81.1,81.16,13436.0,69.3128,69.3555,69.2786,69.3299,13436.0
2017-03-27 11:50:00,81.16,81.16,81.09,81.1,15970.0,69.3299,69.3299,69.2701,69.2786,15970.0
2017-03-27 11:55:00,81.12,81.19,81.11,81.18,13817.0,69.2957,69.3555,69.2872,69.347,13817.0
2017-03-27 12:00:00,81.17,81.22,81.16,81.22,26430.0,69.3384,69.3812,69.3299,69.3812,26430.0
2017-03-27 12:05:00,81.23,81.32,81.22,81.28,22675.0,69.3897,69.4666,69.3812,69.4324,22675.0
2017-03-27 12:10:00,81.29,81.32,81.27,81.28,9700.0,69.4409,69.4666,69.4239,69.4324,9700.0
2017-03-27 12:15:00,81.29,81.32,81.29,81.3,11591.0,69.4409,69.4666,69.4409,69.4495,11591.0
2017-03-27 12:20:00,81.31,81.32,81.29,81.31,11480.0,69.458,69.4666,69.4409,69.458,11480.0
2017-03-27 12:25:00,81.31,81.35,81.31,81.34,14888.0,69.458,69.4922,69.458,69.4837,14888.0
2017-03-27 12:30:00,81.34,81.34,81.25,81.28,13847.0,69.4837,69.4837,69.4068,69.4324,13847.0
2017-03-27 12:35:00,81.29,81.31,81.26,81.28,12369.0,69.4409,69.458,69.4153,69.4324,12369.0
2017-03-27 12:40:00,81.29,81.34,81.28,81.3,10200.0,69.4409,69.4837,69.4324,69.4495,10200.0
2017-03-27 12:45:00,81.29,81.33,81.28,81.3,15291.0,69.4409,69.4751,69.4324,69.4495,15291.0
2017-03-27 12:50:00,81.31,81.45,81.3,81.45,37728.0,69.458,69.5776,69.4495,69.5776,37728.0
2017-03-27 12:55:00,81.44,81.45,81.37,81.38,9516.0,69.5691,69.5776,69.5093,69.5178,9516.0
2017-03-27 13:00:00,81.37,81.51,81.36,81.5,16524.0,69.5093,69.6289,69.5007,69.6203,16524.0
2017-03-27 13:05:00,81.5,81.5,81.43,81.45,21895.0,69.6203,69.6203,69.5605,69.5776,21895.0
2017-03-27 13:10:00,81.45,81.45,81.37,81.42,18883.0,69.5776,69.5776,69.5093,69.552,18883.0
2017-03-27 13:15:00,81.41,81.42,81.37,81.4,13306.0,69.5435,69.552,69.5093,69.5349,13306.0
2017-03-27 13:20:00,81.4,81.48,81.39,81.42,15435.0,69.5349,69.6033,69.5264,69.552,15435.0
2017-03-27 13:25:00,81.42,81.43,81.32,81.37,9500.0,69.552,69.5605,69.4666,69.5093,9500.0
2017-03-27 13:30:00,81.36,81.37,81.32,81.34,11138.0,69.5007,69.5093,69.4666,69.4837,11138.0
2017-03-27 13:35:00,81.33,81.37,81.29,81.3,10183.0,69.4751,69.5093,69.4409,69.4495,10183.0
2017-03-27 13:40:00,81.3,81.33,81.28,81.3,14757.0,69.4495,69.4751,69.4324,69.4495,14757.0
2017-03-27 13:45:00,81.3,81.36,81.28,81.35,5992.0,69.4495,69.5007,69.4324,69.4922,5992.0
2017-03-27 13:50:00,81.36,81.36,81.29,81.33,8012.0,69.5007,69.5007,69.4409,69.4751,8012.0
2017-03-27 13:55:00,81.33,81.36,81.31,81.34,7559.0,69.4751,69.5007,69.458,69.4837,7559.0
2017-03-27 14:00:00,81.33,81.39,81.32,81.35,21996.0,69.4751,69.5264,69.4666,69.4922,21996.0
2017-03-27 14:05:00,81.36,81.41,81.33,81.34,13819.0,69.5007,69.5435,69.4751,69.4837,13819.0
2017-03-27 14:10:00,81.34,81.36,81.32,81.33,10106.0,69.4837,69.5007,69.4666,69.4751,10106.0
2017-03-27 14:15:00,81.33,81.34,81.26,81.29,15192.0,69.4751,69.4837,69.4153,69.4409,15192.0
2017-03-27 14:20:00,81.3,81.34,81.25,81.34,12373.0,69.4495,69.4837,69.4068,69.4837,12373.0
2017-03-27 14:25:00,81.34,81.37,81.3,81.37,26580.0,69.4837,69.5093,69.4495,69.5093,26580.0
2017-03-27 14:30:00,81.36,81.37,81.32,81.36,25000.0,69.5007,69.5093,69.4666,69.5007,25000.0
2017-03-27 14:35:00,81.36,81.41,81.34,81.34,8105.0,69.5007,69.5435,69.4837,69.4837,8105.0
2017-03-27 14:40:00,81.34,81.4,81.32,81.33,39089.0,69.4837,69.5349,69.4666,69.4751,39089.0
2017-03-27 14:45:00,81.33,81.35,81.29,81.34,43422.0,69.4751,69.4922,69.4409,69.4837,43422.0
2017-03-27 14:50:00,81.34,81.35,81.32,81.34,7180.0,69.4837,69.4922,69.4666,69.4837,7180.0
2017-03-27 14:55:00,81.34,81.51,81.34,81.48,18715.0,69.4837,69.6289,69.4837,69.6033,18715.0
2017-03-27 15:00:00,81.48,81.51,81.45,81.48,9742.0,69.6033,69.6289,69.5776,69.6033,9742.0
2017-03-27 15:05:00,81.48,81.48,81.4,81.44,12944.0,69.6033,69.6033,69.5349,69.5691,12944.0
2017-03-27 15:10:00,81.44,81.45,81.42,81.42,11300.0,69.5691,69.5776,69.552,69.552,11300.0
2017-03-27 15:15:00,81.41,81.48,81.39,81.48,10830.0,69.5435,69.6033,69.5264,69.6033,10830.0
2017-03-27 15:20:00,81.47,81.48,81.37,81.37,8946.0,69.5947,69.6033,69.5093,69.5093,8946.0
2017-03-27 15:25:00,81.37,81.45,81.36,81.36,15386.0,69.5093,69.5776,69.5007,69.5007,15386.0
2017-03-27 15:30:00,81.37,81.44,81.34,81.44,23989.0,69.5093,69.5691,69.4837,69.5691,23989.0
2017-03-27 15:35:00,81.45,81.5,81.42,81.48,13786.0,69.5776,69.6203,69.552,69.6033,13786.0
2017-03-27 15:40:00,81.47,81.54,81.47,81.52,16112.0,69.5947,69.6545,69.5947,69.6374,16112.0
2017-03-27 15:45:00,81.52,81.53,81.47,81.51,27670.0,69.6374,69.646,69.5947,69.6289,27670.0
2017-03-27 15:50:00,81.51,81.52,81.45,81.46,30875.0,69.6289,69.6374,69.5776,69.5862,30875.0
2017-03-27 15:55:00,81.47,81.48,81.37,81.4,64378.0,69.5947,69.6033,69.5093,69.5349,64378.0
2017-03-28 09:30:00,81.31,81.37,81.07,81.21,45116.0,69.458,69.5093,69.253,69.3726,45116.0
2017-03-28 09:35:00,81.2,81.57,81.18,81.51,21890.0,69.3641,69.6801,69.347,69.6289,21890.0
2017-03-28 09:40:00,81.49,81.59,81.48,81.56,27948.0,69.6118,69.6972,69.6033,69.6716,27948.0
2017-03-28 09:45:00,81.53,81.53,81.31,81.46,26307.0,69.646,69.646,69.458,69.5862,26307.0
2017-03-28 09:50:00,81.47,81.63,81.38,81.6,37143.0,69.5947,69.7314,69.5178,69.7058,37143.0
2017-03-28 09:55:00,81.6,81.88,81.6,81.71,38737.0,69.7058,69.9449,69.7058,69.7997,38737.0
2017-03-28 10:00:00,81.7,81.94,81.67,81.89,40433.0,69.7912,69.9962,69.7656,69.9535,40433.0
2017-03-28 10:05:00,81.88,81.88,81.78,81.85,23416.0,69.9449,69.9449,69.8595,69.9193,23416.0
2017-03-28 10:10:00,81.86,81.9,81.72,81.72,23654.0,69.9279,69.962,69.8083,69.8083,23654.0
2017-03-28 10:15:00,81.72,81.82,81.71,81.8,17100.0,69.8083,69.8937,69.7997,69.8766,17100.0
2017-03-28 10:20:00,81.79,81.8,81.66,81.74,41856.0,69.8681,69.8766,69.757,69.8254,41856.0
2017-03-28 10:25:00,81.75,81.86,81.7,81.8,22494.0,69.8339,69.9279,69.7912,69.8766,22494.0
2017-03-28 10:30:00,81.78,81.86,81.76,81.86,27350.0,69.8595,69.9279,69.8424,69.9279,27350.0
2017-03-28 10:35:00,81.87,81.87,81.76,81.83,32191.0,69.9364,69.9364,69.8424,69.9022,32191.0
2017-03-28 10:40:00,81.83,82.02,81.82,81.94,32131.0,69.9022,70.0645,69.8937,69.9962,32131.0
2017-03-28 10:45:00,81.97,82.03,81.95,82.01,17405.0,70.0218,70.0731,70.0047,70.056,17405.0
2017-03-28 10:50:00,82.01,82.05,81.94,82.05,25663.0,70.056,70.0902,69.9962,70.0902,25663.0
2017-03-28 10:55:00,82.05,82.08,81.92,82.03,28241.0,70.0902,70.1158,69.9791,70.0731,28241.0
2017-03-28 11:00:00,82.02,82.02,81.85,81.87,29733.0,70.0645,70.0645,69.9193,69.9364,29733.0
2017-03-28 11:05:00,81.88,81.99,81.88,81.94,15454.0,69.9449,70.0389,69.9449,69.9962,15454.0
2017-03-28 11:10:00,81.95,82.02,81.95,81.99,12370.0,70.0047,70.0645,70.0047,70.0389,12370.0
2017-03-28 11:15:00,82.0,82.04,81.98,82.0,18627.0,70.0475,70.0816,70.0304,70.0475,18627.0
2017-03-28 11:20:00,81.99,82.02,81.92,81.94,12287.0,70.0389,70.0645,69.9791,69.9962,12287.0
2017-03-28 11:25:00,81.94,81.95,81.91,81.93,13357.0,69.9962,70.0047,69.9706,69.9877,13357.0
2017-03-28 11:30:00,81.93,81.99,81.92,81.98,7240.0,69.9877,70.0389,69.9791,70.0304,7240.0
2017-03-28 11:35:00,81.97,81.98,81.91,81.92,87829.0,70.0218,70.0304,69.9706,69.9791,87829.0
2017-03-28 11:40:00,81.93,82.02,81.92,82.01,24134.0,69.9877,70.0645,69.9791,70.056,24134.0
2017-03-28 11:45:00,82.01,82.15,82.01,82.15,17863.0,70.056,70.1756,70.056,70.1756,17863.0
2017-03-28 11:50:00,82.16,82.23,82.15,82.2,14285.0,70.1841,70.2439,70.1756,70.2183,14285.0
2017-03-28 11:55:00,82.2,82.26,82.19,82.21,11840.0,70.2183,70.2696,70.2098,70.2268,11840.0
2017-03-28 12:00:00,82.2,82.22,82.19,82.22,6204.0,70.2183,70.2354,70.2098,70.2354,6204.0
2017-03-28 12:05:00,82.22,82.25,82.15,82.16,40901.0,70.2354,70.261,70.1756,70.1841,40901.0
2017-03-28 12:10:00,82.17,82.2,82.15,82.2,11518.0,70.1927,70.2183,70.1756,70.2183,11518.0
2017-03-28 12:15:00,82.2,82.22,82.1,82.13,16814.0,70.2183,70.2354,70.1329,70.1585,16814.0
2017-03-28 12:20:00,82.13,82.14,82.12,82.13,8189.0,70.1585,70.167,70.15,70.1585,8189.0
2017-03-28 12:25:00,82.14,82.16,82.12,82.15,9832.0,70.167,70.1841,70.15,70.1756,9832.0
2017-03-28 12:30:00,82.15,82.18,82.14,82.17,11143.0,70.1756,70.2012,70.167,70.1927,11143.0
2017-03-28 12:35:00,82.18,82.18,82.15,82.16,8102.0,70.2012,70.2012,70.1756,70.1841,8102.0
2017-03-28 12:40:00,82.17,82.17,82.12,82.16,21723.0,70.1927,70.1927,70.15,70.1841,21723.0
2017-03-28 12:45:00,82.15,82.15,82.05,82.08,49234.0,70.1756,70.1756,70.0902,70.1158,49234.0
2017-03-28 12:50:00,82.08,82.11,82.07,82.09,4800.0,70.1158,70.1414,70.1073,70.1243,4800.0
2017-03-28 12:55:00,82.09,82.11,82.06,82.09,54459.0,70.1243,70.1414,70.0987,70.1243,54459.0
2017-03-28 13:00:00,82.09,82.11,82.09,82.1,18285.0,70.1243,70.1414,70.1243,70.1329,18285.0
2017-03-28 13:05:00,82.09,82.1,82.05,82.07,85620.0,70.1243,70.1329,70.0902,70.1073,85620.0
2017-03-28 13:10:00,82.07,82.11,82.07,82.09,22500.0,70.1073,70.1414,70.1073,70.1243,22500.0
2017-03-28 13:15:00,82.08,82.1,82.07,82.09,36191.0,70.1158,70.1329,70.1073,70.1243,36191.0
2017-03-28 13:20:00,82.09,82.1,81.99,81.99,15496.0,70.1243,70.1329,70.0389,70.0389,15496.0
2017-03-28 13:25:00,81.99,82.05,81.99,82.05,14556.0,70.0389,70.0902,70.0389,70.0902,14556.0
2017-03-28 13:30:00,82.05,82.05,81.97,82.0,13264.0,70.0902,70.0902,70.0218,70.0475,13264.0
2017-03-28 13:35:00,82.0,82.04,82.0,82.03,26666.0,70.0475,70.0816,70.0475,70.0731,26666.0
2017-03-28 13:40:00,82.03,82.11,82.02,82.09,18662.0,70.0731,70.1414,70.0645,70.1243,18662.0
2017-03-28 13:45:00,82.1,82.1,82.06,82.1,27022.0,70.1329,70.1329,70.0987,70.1329,27022.0
2017-03-28 13:50:00,82.11,82.21,82.11,82.18,14744.0,70.1414,70.2268,70.1414,70.2012,14744.0
2017-03-28 13:55:00,82.17,82.34,82.16,82.34,13604.0,70.1927,70.3379,70.1841,70.3379,13604.0
2017-03-28 14:00:00,82.33,82.34,82.29,82.32,13841.0,70.3294,70.3379,70.2952,70.3208,13841.0
2017-03-28 14:05:00,82.32,82.41,82.32,82.41,19852.0,70.3208,70.3977,70.3208,70.3977,19852.0
2017-03-28 14:10:00,82.41,82.49,82.41,82.46,12425.0,70.3977,70.466,70.3977,70.4404,12425.0
2017-03-28 14:15:00,82.44,82.47,82.44,82.45,12507.0,70.4233,70.4489,70.4233,70.4319,12507.0
2017-03-28 14:20:00,82.46,82.5,82.44,82.48,11621.0,70.4404,70.4746,70.4233,70.4575,11621.0
2017-03-28 14:25:00,82.48,82.5,82.45,82.46,13660.0,70.4575,70.4746,70.4319,70.4404,13660.0
2017-03-28 14:30:00,82.46,82.47,82.42,82.43,8840.0,70.4404,70.4489,70.4062,70.4148,8840.0
2017-03-28 14:35:00,82.43,82.46,82.39,82.46,13601.0,70.4148,70.4404,70.3806,70.4404,13601.0
2017-03-28 14:40:00,82.46,82.46,82.39,82.44,11205.0,70.4404,70.4404,70.3806,70.4233,11205.0
2017-03-28 14:45:00,82.44,82.47,82.41,82.42,10919.0,70.4233,70.4489,70.3977,70.4062,10919.0
2017-03-28 14:50:00,82.43,82.49,82.42,82.45,10758.0,70.4148,70.466,70.4062,70.4319,10758.0
2017-03-28 14:55:00,82.45,82.5,82.44,82.44,27977.0,70.4319,70.4746,70.4233,70.4233,27977.0
2017-03-28 15:00:00,82.45,82.48,82.44,82.48,22765.0,70.4319,70.4575,70.4233,70.4575,22765.0
2017-03-28 15:05:00,82.48,82.5,82.45,82.48,19502.0,70.4575,70.4746,70.4319,70.4575,19502.0
2017-03-28 15:10:00,82.47,82.51,82.45,82.5,14538.0,70.4489,70.4831,70.4319,70.4746,14538.0
2017-03-28 15:15:00,82.5,82.51,82.41,82.41,43556.0,70.4746,70.4831,70.3977,70.3977,43556.0
2017-03-28 15:20:00,82.4,82.43,82.38,82.39,20775.0,70.3892,70.4148,70.3721,70.3806,20775.0
2017-03-28 15:25:00,82.39,82.44,82.35,82.43,19089.0,70.3806,70.4233,70.3464,70.4148,19089.0
2017-03-28 15:30:00,82.42,82.42,82.34,82.37,24366.0,70.4062,70.4062,70.3379,70.3635,24366.0
2017-03-28 15:35:00,82.37,82.38,82.34,82.38,27243.0,70.3635,70.3721,70.3379,70.3721,27243.0
2017-03-28 15:40:00,82.37,82.42,82.36,82.37,32898.0,70.3635,70.4062,70.355,70.3635,32898.0
2017-03-28 15:45:00,82.37,82.38,82.31,82.32,31143.0,70.3635,70.3721,70.3123,70.3208,31143.0
2017-03-28 15:50:00,82.31,82.31,82.22,82.23,58665.0,70.3123,70.3123,70.2354,70.2439,58665.0
2017-03-28 15:55:00,82.23,82.29,82.2,82.21,190098.0,70.2439,70.2952,70.2183,70.2268,190098.0
2017-03-29 09:30:00,81.89,81.92,81.47,81.64,36423.0,69.9535,69.9791,69.5947,69.7399,36423.0
2017-03-29 09:35:00,81.62,81.8,81.62,81.74,6890.0,69.7228,69.8766,69.7228,69.8254,6890.0
2017-03-29 09:40:00,81.79,81.82,81.7,81.73,7063.0,69.8681,69.8937,69.7912,69.8168,7063.0
2017-03-29 09:45:00,81.71,81.77,81.65,81.71,11139.0,69.7997,69.851,69.7485,69.7997,11139.0
2017-03-29 09:50:00,81.69,81.73,81.65,81.73,8649.0,69.7826,69.8168,69.7485,69.8168,8649.0
2017-03-29 09:55:00,81.72,81.77,81.69,81.77,7383.0,69.8083,69.851,69.7826,69.851,7383.0
2017-03-29 10:00:00,81.78,81.83,81.75,81.76,14259.0,69.8595,69.9022,69.8339,69.8424,14259.0
2017-03-29 10:05:00,81.75,81.82,81.74,81.76,34264.0,69.8339,69.8937,69.8254,69.8424,34264.0
2017-03-29 10:10:00,81.77,81.89,81.76,81.89,8338.0,69.851,69.9535,69.8424,69.9535,8338.0
2017-03-29 10:15:00,81.9,82.02,81.88,82.02,26697.0,69.962,70.0645,69.9449,70.0645,26697.0
2017-03-29 10:20:00,82.02,82.02,81.91,81.93,16305.0,70.0645,70.0645,69.9706,69.9877,16305.0
2017-03-29 10:25:00,81.96,81.98,81.9,81.96,14771.0,70.0133,70.0304,69.962,70.0133,14771.0
2017-03-29 10:30:00,81.96,82.1,81.96,82.07,17668.0,70.0133,70.1329,70.0133,70.1073,17668.0
2017-03-29 10:35:00,82.06,82.09,82.05,82.06,9561.0,70.0987,70.1243,70.0902,70.0987,9561.0
2017-03-29 10:40:00,82.07,82.08,82.03,82.07,8403.0,70.1073,70.1158,70.0731,70.1073,8403.0
2017-03-29 10:45:00,82.08,82.17,82.08,82.13,14650.0,70.1158,70.1927,70.1158,70.1585,14650.0
2017-03-29 10:50:00,82.14,82.18,82.12,82.15,6700.0,70.167,70.2012,70.15,70.1756,6700.0
2017-03-29 10:55:00,82.14,82.18,82.09,82.18,9017.0,70.167,70.2012,70.1243,70.2012,9017.0
2017-03-29 11:00:00,82.17,82.22,82.04,82.06,24014.0,70.1927,70.2354,70.0816,70.0987,24014.0
2017-03-29 11:05:00,82.08,82.09,82.05,82.09,5100.0,70.1158,70.1243,70.0902,70.1243,5100.0
2017-03-29 11:10:00,82.09,82.12,82.06,82.08,6291.0,70.1243,70.15,70.0987,70.1158,6291.0
2017-03-29 11:15:00,82.08,82.1,82.03,82.06,6650.0,70.1158,70.1329,70.0731,70.0987,6650.0
2017-03-29 11:20:00,82.08,82.1,82.04,82.05,6398.0,70.1158,70.1329,70.0816,70.0902,6398.0
2017-03-29 11:25:00,82.07,82.1,82.05,82.09,10839.0,70.1073,70.1329,70.0902,70.1243,10839.0
2017-03-29 11:30:00,82.08,82.09,82.06,82.07,10934.0,70.1158,70.1243,70.0987,70.1073,10934.0
2017-03-29 11:35:00,82.08,82.1,81.97,81.99,13282.0,70.1158,70.1329,70.0218,70.0389,13282.0
2017-03-29 11:40:00,81.99,82.04,81.97,82.02,14477.0,70.0389,70.0816,70.0218,70.0645,14477.0
2017-03-29 11:45:00,82.04,82.06,82.01,82.06,8100.0,70.0816,70.0987,70.056,70.0987,8100.0
2017-03-29 11:50:00,82.05,82.05,82.0,82.03,6204.0,70.0902,70.0902,70.0475,70.0731,6204.0
2017-03-29 11:55:00,82.03,82.12,82.02,82.12,11173.0,70.0731,70.15,70.0645,70.15,11173.0
2017-03-29 12:00:00,82.12,82.12,82.08,82.1,15000.0,70.15,70.15,70.1158,70.1329,15000.0
2017-03-29 12:05:00,82.08,82.09,82.06,82.06,9993.0,70.1158,70.1243,70.0987,70.0987,9993.0
2017-03-29 12:10:00,82.07,82.09,82.05,82.05,6512.0,70.1073,70.1243,70.0902,70.0902,6512.0
2017-03-29 12:15:00,82.05,82.08,82.03,82.04,8861.0,70.0902,70.1158,70.0731,70.0816,8861.0
2017-03-29 12:20:00,82.06,82.1,82.05,82.08,26819.0,70.0987,70.1329,70.0902,70.1158,26819.0
2017-03-29 12:25:00,82.07,82.11,82.06,82.08,7249.0,70.1073,70.1414,70.0987,70.1158,7249.0
2017-03-29 12:30:00,82.07,82.08,82.05,82.06,11928.0,70.1073,70.1158,70.0902,70.0987,11928.0
2017-03-29 12:35:00,82.06,82.06,82.01,82.01,3522.0,70.0987,70.0987,70.056,70.056,3522.0
2017-03-29 12:40:00,82.01,82.08,82.0,82.08,5555.0,70.056,70.1158,70.0475,70.1158,5555.0
2017-03-29 12:45:00,82.06,82.08,82.02,82.03,3900.0,70.0987,70.1158,70.0645,70.0731,3900.0
2017-03-29 12:50:00,82.01,82.06,82.0,82.04,3296.0,70.056,70.0987,70.0475,70.0816,3296.0
2017-03-29 12:55:00,82.02,82.03,81.98,81.99,10168.0,70.0645,70.0731,70.0304,70.0389,10168.0
2017-03-29 13:00:00,81.99,82.04,81.96,82.0,8432.0,70.0389,70.0816,70.0133,70.0475,8432.0
2017-03-29 13:05:00,82.0,82.0,81.96,81.96,4707.0,70.0475,70.0475,70.0133,70.0133,4707.0
2017-03-29 13:10:00,81.95,81.98,81.93,81.94,8545.0,70.0047,70.0304,69.9877,69.9962,8545.0
2017-03-29 13:15:00,81.93,81.97,81.93,81.94,7142.0,69.9877,70.0218,69.9877,69.9962,7142.0
2017-03-29 13:20:00,81.95,82.02,81.95,82.0,33029.0,70.0047,70.0645,70.0047,70.0475,33029.0
2017-03-29 13:25:00,81.99,81.99,81.95,81.98,5030.0,70.0389,70.0389,70.0047,70.0304,5030.0
2017-03-29 13:30:00,81.98,82.0,81.96,81.99,5464.0,70.0304,70.0475,70.0133,70.0389,5464.0
2017-03-29 13:35:00,81.99,82.05,81.99,82.03,7964.0,70.0389,70.0902,70.0389,70.0731,7964.0
2017-03-29 13:40:00,82.02,82.04,81.98,82.03,15609.0,70.0645,70.0816,70.0304,70.0731,15609.0
2017-03-29 13:45:00,82.03,82.03,82.0,82.03,4600.0,70.0731,70.0731,70.0475,70.0731,4600.0
2017-03-29 13:50:00,82.03,82.04,82.0,82.01,3963.0,70.0731,70.0816,70.0475,70.056,3963.0
2017-03-29 13:55:00,82.01,82.02,81.98,81.98,11403.0,70.056,70.0645,70.0304,70.0304,11403.0
2017-03-29 14:00:00,81.98,81.98,81.94,81.95,7532.0,70.0304,70.0304,69.9962,70.0047,7532.0
2017-03-29 14:05:00,81.94,81.94,81.89,81.9,12535.0,69.9962,69.9962,69.9535,69.962,12535.0
2017-03-29 14:10:00,81.89,81.92,81.89,81.92,9370.0,69.9535,69.9791,69.9535,69.9791,9370.0
2017-03-29 14:15:00,81.92,81.94,81.87,81.87,12496.0,69.9791,69.9962,69.9364,69.9364,12496.0
2017-03-29 14:20:00,81.87,81.91,81.85,81.85,17382.0,69.9364,69.9706,69.9193,69.9193,17382.0
2017-03-29 14:25:00,81.84,81.85,81.81,81.84,13975.0,69.9108,69.9193,69.8852,69.9108,13975.0
2017-03-29 14:30:00,81.83,81.88,81.83,81.88,9599.0,69.9022,69.9449,69.9022,69.9449,9599.0
2017-03-29 14:35:00,81.9,81.93,81.88,81.92,29986.0,69.962,69.9877,69.9449,69.9791,29986.0
2017-03-29 14:40:00,81.92,81.96,81.91,81.95,3645.0,69.9791,70.0133,69.9706,70.0047,3645.0
2017-03-29 14:45:00,81.96,81.98,81.92,81.92,9344.0,70.0133,70.0304,69.9791,69.9791,9344.0
2017-03-29 14:50:00,81.93,81.97,81.88,81.93,36141.0,69.9877,70.0218,69.9449,69.9877,36141.0
2017-03-29 14:55:00,81.95,82.01,81.94,81.98,6419.0,70.0047,70.056,69.9962,70.0304,6419.0
2017-03-29 15:00:00,81.98,81.99,81.93,81.96,7402.0,70.0304,70.0389,69.9877,70.0133,7402.0
2017-03-29 15:05:00,81.96,81.99,81.95,81.98,11899.0,70.0133,70.0389,70.0047,70.0304,11899.0
2017-03-29 15:10:00,81.99,81.99,81.88,81.9,12197.0,70.0389,70.0389,69.9449,69.962,12197.0
2017-03-29 15:15:00,81.9,81.91,81.88,81.91,17424.0,69.962,69.9706,69.9449,69.9706,17424.0
2017-03-29 15:20:00,81.91,81.93,81.89,81.89,12670.0,69.9706,69.9877,69.9535,69.9535,12670.0
2017-03-29 15:25:00,81.89,81.9,81.81,81.85,38025.0,69.9535,69.962,69.8852,69.9193,38025.0
2017-03-29 15:30:00,81.85,81.88,81.84,81.88,22042.0,69.9193,69.9449,69.9108,69.9449,22042.0
2017-03-29 15:35:00,81.88,81.95,81.87,81.95,21917.0,69.9449,70.0047,69.9364,70.0047,21917.0
2017-03-29 15:40:00,81.95,81.97,81.9,81.9,20166.0,70.0047,70.0218,69.962,69.962,20166.0
2017-03-29 15:45:00,81.91,81.92,81.86,81.87,28599.0,69.9706,69.9791,69.9279,69.9364,28599.0
2017-03-29 15:50:00,81.87,81.94,81.86,81.9,39030.0,69.9364,69.9962,69.9279,69.962,39030.0
2017-03-29 15:55:00,81.9,81.91,81.84,81.9,97116.0,69.962,69.9706,69.9108,69.962,97116.0
2017-03-30 09:30:00,81.83,82.38,81.63,82.1,26365.0,69.9022,70.3721,69.7314,70.1329,26365.0
2017-03-30 09:35:00,82.06,82.09,81.88,81.99,16929.0,70.0987,70.1243,69.9449,70.0389,16929.0
2017-03-30 09:40:00,82.0,82.24,81.94,82.16,14019.0,70.0475,70.2525,69.9962,70.1841,14019.0
2017-03-30 09:45:00,82.22,82.26,82.12,82.22,4368.0,70.2354,70.2696,70.15,70.2354,4368.0
2017-03-30 09:50:00,82.24,82.34,82.24,82.29,4926.0,70.2525,70.3379,70.2525,70.2952,4926.0
2017-03-30 09:55:00,82.35,82.43,82.3,82.36,4783.0,70.3464,70.4148,70.3037,70.355,4783.0
2017-03-30 10:00:00,82.34,82.46,82.29,82.41,13131.0,70.3379,70.4404,70.2952,70.3977,13131.0
2017-03-30 10:05:00,82.4,82.43,82.33,82.34,19226.0,70.3892,70.4148,70.3294,70.3379,19226.0
2017-03-30 10:10:00,82.33,82.41,82.31,82.37,8795.0,70.3294,70.3977,70.3123,70.3635,8795.0
2017-03-30 10:15:00,82.37,82.38,82.32,82.36,5996.0,70.3635,70.3721,70.3208,70.355,5996.0
2017-03-30 10:20:00,82.35,82.37,82.27,82.3,10961.0,70.3464,70.3635,70.2781,70.3037,10961.0
2017-03-30 10:25:00,82.3,82.32,82.26,82.31,3090.0,70.3037,70.3208,70.2696,70.3123,3090.0
2017-03-30 10:30:00,82.31,82.34,82.28,82.31,11472.0,70.3123,70.3379,70.2866,70.3123,11472.0
2017-03-30 10:35:00,82.3,82.37,82.3,82.35,7958.0,70.3037,70.3635,70.3037,70.3464,7958.0
2017-03-30 10:40:00,82.35,82.4,82.35,82.38,5400.0,70.3464,70.3892,70.3464,70.3721,5400.0
2017-03-30 10:45:00,82.36,82.4,82.35,82.38,5809.0,70.355,70.3892,70.3464,70.3721,5809.0
2017-03-30 10:50:00,82.38,82.38,82.32,82.35,4632.0,70.3721,70.3721,70.3208,70.3464,4632.0
2017-03-30 10:55:00,82.36,82.38,82.32,82.33,9275.0,70.355,70.3721,70.3208,70.3294,9275.0
2017-03-30 11:00:00,82.33,82.34,82.3,82.32,7436.0,70.3294,70.3379,70.3037,70.3208,7436.0
2017-03-30 11:05:00,82.32,82.32,82.27,82.28,6000.0,70.3208,70.3208,70.2781,70.2866,6000.0
2017-03-30 11:10:00,82.27,82.3,82.21,82.29,148139.0,70.2781,70.3037,70.2268,70.2952,148139.0
2017-03-30 11:15:00,82.26,82.32,82.25,82.31,5683.0,70.2696,70.3208,70.261,70.3123,5683.0
2017-03-30 11:20:00,82.3,82.3,82.22,82.28,7634.0,70.3037,70.3037,70.2354,70.2866,7634.0
2017-03-30 11:25:00,82.29,82.3,82.27,82.29,3232.0,70.2952,70.3037,70.2781,70.2952,3232.0
2017-03-30 11:30:00,82.3,82.34,82.26,82.3,4836.0,70.3037,70.3379,70.2696,70.3037,4836.0
2017-03-30 11:35:00,82.29,82.35,82.29,82.34,9407.0,70.2952,70.3464,70.2952,70.3379,9407.0
2017-03-30 11:40:00,82.34,82.37,82.3,82.32,7336.0,70.3379,70.3635,70.3037,70.3208,7336.0
2017-03-30 11:45:00,82.32,82.34,82.3,82.3,52830.0,70.3208,70.3379,70.3037,70.3037,52830.0
2017-03-30 11:50:00,82.3,82.32,82.27,82.31,32722.0,70.3037,70.3208,70.2781,70.3123,32722.0
2017-03-30 11:55:00,82.32,82.33,82.27,82.29,5749.0,70.3208,70.3294,70.2781,70.2952,5749.0
2017-03-30 12:00:00,82.29,82.3,82.27,82.27,5283.0,70.2952,70.3037,70.2781,70.2781,5283.0
2017-03-30 12:05:00,82.26,82.32,82.25,82.32,4092.0,70.2696,70.3208,70.261,70.3208,4092.0
2017-03-30 12:10:00,82.31,82.33,82.27,82.27,4200.0,70.3123,70.3294,70.2781,70.2781,4200.0
2017-03-30 12:15:00,82.26,82.32,82.26,82.31,8095.0,70.2696,70.3208,70.2696,70.3123,8095.0
2017-03-30 12:20:00,82.31,82.34,82.29,82.31,5041.0,70.3123,70.3379,70.2952,70.3123,5041.0
2017-03-30 12:25:00,82.3,82.35,82.3,82.33,3240.0,70.3037,70.3464,70.3037,70.3294,3240.0
2017-03-30 12:30:00,82.33,82.35,82.31,82.33,3280.0,70.3294,70.3464,70.3123,70.3294,3280.0
2017-03-30 12:35:00,82.34,82.36,82.23,82.26,7467.0,70.3379,70.355,70.2439,70.2696,7467.0
2017-03-30 12:40:00,82.25,82.3,82.24,82.28,9700.0,70.261,70.3037,70.2525,70.2866,9700.0
2017-03-30 12:45:00,82.27,82.27,82.24,82.26,3628.0,70.2781,70.2781,70.2525,70.2696,3628.0
2017-03-30 12:50:00,82.25,82.27,82.23,82.26,3320.0,70.261,70.2781,70.2439,70.2696,3320.0
2017-03-30 12:55:00,82.28,82.31,82.25,82.29,4997.0,70.2866,70.3123,70.261,70.2952,4997.0
2017-03-30 13:00:00,82.29,82.32,82.28,82.31,11462.0,70.2952,70.3208,70.2866,70.3123,11462.0
2017-03-30 13:05:00,82.31,82.46,82.31,82.45,8608.0,70.3123,70.4404,70.3123,70.4319,8608.0
2017-03-30 13:10:00,82.46,82.48,82.42,82.42,3243.0,70.4404,70.4575,70.4062,70.4062,3243.0
2017-03-30 13:15:00,82.42,82.47,82.42,82.46,4680.0,70.4062,70.4489,70.4062,70.4404,4680.0
2017-03-30 13:20:00,82.46,82.53,82.45,82.53,5929.0,70.4404,70.5002,70.4319,70.5002,5929.0
2017-03-30 13:25:00,82.54,82.54,82.47,82.51,5569.0,70.5087,70.5087,70.4489,70.4831,5569.0
2017-03-30 13:30:00,82.5,82.53,82.48,82.53,7373.0,70.4746,70.5002,70.4575,70.5002,7373.0
2017-03-30 13:35:00,82.53,82.54,82.48,82.53,6863.0,70.5002,70.5087,70.4575,70.5002,6863.0
2017-03-30 13:40:00,82.54,82.57,82.54,82.57,5691.0,70.5087,70.5344,70.5087,70.5344,5691.0
2017-03-30 13:45:00,82.57,82.6,82.57,82.6,5095.0,70.5344,70.56,70.5344,70.56,5095.0
2017-03-30 13:50:00,82.59,82.61,82.57,82.58,8105.0,70.5515,70.5685,70.5344,70.5429,8105.0
2017-03-30 13:55:00,82.56,82.56,82.48,82.5,6894.0,70.5258,70.5258,70.4575,70.4746,6894.0
2017-03-30 14:00:00,82.51,82.52,82.49,82.52,5740.0,70.4831,70.4917,70.466,70.4917,5740.0
2017-03-30 14:05:00,82.52,82.52,82.47,82.48,13140.0,70.4917,70.4917,70.4489,70.4575,13140.0
2017-03-30 14:10:00,82.48,82.5,82.42,82.49,32608.0,70.4575,70.4746,70.4062,70.466,32608.0
2017-03-30 14:15:00,82.49,82.56,82.48,82.52,12820.0,70.466,70.5258,70.4575,70.4917,12820.0
2017-03-30 14:20:00,82.52,82.54,82.47,82.47,19853.0,70.4917,70.5087,70.4489,70.4489,19853.0
2017-03-30 14:25:00,82.47,82.51,82.46,82.49,23509.0,70.4489,70.4831,70.4404,70.466,23509.0
2017-03-30 14:30:00,82.49,82.5,82.47,82.47,13330.0,70.466,70.4746,70.4489,70.4489,13330.0
2017-03-30 14:35:00,82.47,82.48,82.39,82.42,13697.0,70.4489,70.4575,70.3806,70.4062,13697.0
2017-03-30 14:40:00,82.42,82.44,82.39,82.39,8518.0,70.4062,70.4233,70.3806,70.3806,8518.0
2017-03-30 14:45:00,82.4,82.4,82.32,82.33,14746.0,70.3892,70.3892,70.3208,70.3294,14746.0
2017-03-30 14:50:00,82.33,82.35,82.26,82.26,14509.0,70.3294,70.3464,70.2696,70.2696,14509.0
2017-03-30 14:55:00,82.27,82.28,82.2,82.26,12446.0,70.2781,70.2866,70.2183,70.2696,12446.0
2017-03-30 15:00:00,82.26,82.32,82.26,82.29,10526.0,70.2696,70.3208,70.2696,70.2952,10526.0
2017-03-30 15:05:00,82.31,82.33,82.31,82.32,5991.0,70.3123,70.3294,70.3123,70.3208,5991.0
2017-03-30 15:10:00,82.31,82.34,82.28,82.3,11630.0,70.3123,70.3379,70.2866,70.3037,11630.0
2017-03-30 15:15:00,82.31,82.31,82.26,82.26,5455.0,70.3123,70.3123,70.2696,70.2696,5455.0
2017-03-30 15:20:00,82.27,82.36,82.26,82.33,12116.0,70.2781,70.355,70.2696,70.3294,12116.0
2017-03-30 15:25:00,82.33,82.33,82.28,82.29,12319.0,70.3294,70.3294,70.2866,70.2952,12319.0
2017-03-30 15:30:00,82.28,82.31,82.28,82.29,15003.0,70.2866,70.3123,70.2866,70.2952,15003.0
2017-03-30 15:35:00,82.28,82.3,82.2,82.2,27669.0,70.2866,70.3037,70.2183,70.2183,27669.0
2017-03-30 15:40:00,82.21,82.24,82.17,82.17,28879.0,70.2268,70.2525,70.1927,70.1927,28879.0
2017-03-30 15:45:00,82.17,82.18,82.12,82.14,42103.0,70.1927,70.2012,70.15,70.167,42103.0
2017-03-30 15:50:00,82.15,82.18,82.13,82.15,41592.0,70.1756,70.2012,70.1585,70.1756,41592.0
2017-03-30 15:55:00,82.14,82.22,82.14,82.2,63575.0,70.167,70.2354,70.167,70.2183,63575.0
2017-03-31 09:30:00,82.05,82.19,81.83,82.03,30506.0,70.0902,70.2098,69.9022,70.0731,30506.0
2017-03-31 09:35:00,82.0,82.03,81.91,81.95,9885.0,70.0475,70.0731,69.9706,70.0047,9885.0
2017-03-31 09:40:00,81.98,82.02,81.93,81.93,16293.0,70.0304,70.0645,69.9877,69.9877,16293.0
2017-03-31 09:45:00,81.93,81.95,81.87,81.87,20227.0,69.9877,70.0047,69.9364,69.9364,20227.0
2017-03-31 09:50:00,81.88,81.94,81.87,81.91,18212.0,69.9449,69.9962,69.9364,69.9706,18212.0
2017-03-31 09:55:00,81.91,81.91,81.85,81.87,15488.0,69.9706,69.9706,69.9193,69.9364,15488.0
2017-03-31 10:00:00,81.9,81.98,81.88,81.98,12187.0,69.962,70.0304,69.9449,70.0304,12187.0
2017-03-31 10:05:00,81.99,82.12,81.99,82.11,15575.0,70.0389,70.15,70.0389,70.1414,15575.0
2017-03-31 10:10:00,82.11,82.11,82.01,82.02,13903.0,70.1414,70.1414,70.056,70.0645,13903.0
2017-03-31 10:15:00,82.02,82.05,81.98,82.04,10725.0,70.0645,70.0902,70.0304,70.0816,10725.0
2017-03-31 10:20:00,82.04,82.06,81.99,82.01,19078.0,70.0816,70.0987,70.0389,70.056,19078.0
2017-03-31 10:25:00,82.01,82.01,81.83,81.84,29193.0,70.056,70.056,69.9022,69.9108,29193.0
2017-03-31 10:30:00,81.85,81.89,81.84,81.86,19391.0,69.9193,69.9535,69.9108,69.9279,19391.0
2017-03-31 10:35:00,81.87,81.88,81.77,81.8,19675.0,69.9364,69.9449,69.851,69.8766,19675.0
2017-03-31 10:40:00,81.79,81.89,81.78,81.83,117804.0,69.8681,69.9535,69.8595,69.9022,117804.0
2017-03-31 10:45:00,81.82,81.9,81.81,81.87,24098.0,69.8937,69.962,69.8852,69.9364,24098.0
2017-03-31 10:50:00,81.87,81.87,81.82,81.86,18095.0,69.9364,69.9364,69.8937,69.9279,18095.0
2017-03-31 10:55:00,81.85,81.85,81.79,81.79,9882.0,69.9193,69.9193,69.8681,69.8681,9882.0
2017-03-31 11:00:00,81.77,81.88,81.77,81.87,12423.0,69.851,69.9449,69.851,69.9364,12423.0
2017-03-31 11:05:00,81.87,82.0,81.84,82.0,74147.0,69.9364,70.0475,69.9108,70.0475,74147.0
2017-03-31 11:10:00,81.99,82.05,81.95,82.02,38224.0,70.0389,70.0902,70.0047,70.0645,38224.0
2017-03-31 11:15:00,82.03,82.07,82.01,82.06,15599.0,70.0731,70.1073,70.056,70.0987,15599.0
2017-03-31 11:20:00,82.07,82.13,82.06,82.13,66717.0,70.1073,70.1585,70.0987,70.1585,66717.0
2017-03-31 11:25:00,82.12,82.15,82.12,82.12,11911.0,70.15,70.1756,70.15,70.15,11911.0
2017-03-31 11:30:00,82.12,82.19,82.07,82.18,18650.0,70.15,70.2098,70.1073,70.2012,18650.0
2017-03-31 11:35:00,82.18,82.26,82.17,82.24,7727.0,70.2012,70.2696,70.1927,70.2525,7727.0
2017-03-31 11:40:00,82.23,82.29,82.23,82.25,8839.0,70.2439,70.2952,70.2439,70.261,8839.0
2017-03-31 11:45:00,82.25,82.25,82.2,82.21,14517.0,70.261,70.261,70.2183,70.2268,14517.0
2017-03-31 11:50:00,82.2,82.2,82.1,82.12,11821.0,70.2183,70.2183,70.1329,70.15,11821.0
2017-03-31 11:55:00,82.12,82.13,82.08,82.09,10798.0,70.15,70.1585,70.1158,70.1243,10798.0
2017-03-31 12:00:00,82.09,82.13,82.07,82.13,18051.0,70.1243,70.1585,70.1073,70.1585,18051.0
2017-03-31 12:05:00,82.12,82.14,82.09,82.13,16400.0,70.15,70.167,70.1243,70.1585,16400.0
2017-03-31 12:10:00,82.14,82.21,82.14,82.2,17747.0,70.167,70.2268,70.167,70.2183,17747.0
2017-03-31 12:15:00,82.2,82.22,82.17,82.22,13676.0,70.2183,70.2354,70.1927,70.2354,13676.0
2017-03-31 12:20:00,82.22,82.24,82.19,82.2,20910.0,70.2354,70.2525,70.2098,70.2183,20910.0
2017-03-31 12:25:00,82.19,82.19,82.15,82.17,6363.0,70.2098,70.2098,70.1756,70.1927,6363.0
2017-03-31 12:30:00,82.17,82.18,82.12,82.17,9759.0,70.1927,70.2012,70.15,70.1927,9759.0
2017-03-31 12:35:00,82.16,82.18,82.12,82.14,12142.0,70.1841,70.2012,70.15,70.167,12142.0
2017-03-31 12:40:00,82.14,82.21,82.13,82.21,7750.0,70.167,70.2268,70.1585,70.2268,7750.0
2017-03-31 12:45:00,82.22,82.24,82.21,82.24,6697.0,70.2354,70.2525,70.2268,70.2525,6697.0
2017-03-31 12:50:00,82.25,82.27,82.25,82.26,7394.0,70.261,70.2781,70.261,70.2696,7394.0
2017-03-31 12:55:00,82.25,82.3,82.23,82.29,10004.0,70.261,70.3037,70.2439,70.2952,10004.0
2017-03-31 13:00:00,82.29,82.32,82.28,82.32,10642.0,70.2952,70.3208,70.2866,70.3208,10642.0
2017-03-31 13:05:00,82.31,82.39,82.31,82.39,12709.0,70.3123,70.3806,70.3123,70.3806,12709.0
2017-03-31 13:10:00,82.39,82.39,82.37,82.38,12249.0,70.3806,70.3806,70.3635,70.3721,12249.0
2017-03-31 13:15:00,82.38,82.39,82.36,82.39,7743.0,70.3721,70.3806,70.355,70.3806,7743.0
2017-03-31 13:20:00,82.39,82.42,82.38,82.41,8043.0,70.3806,70.4062,70.3721,70.3977,8043.0
2017-03-31 13:25:00,82.41,82.44,82.38,82.44,12166.0,70.3977,70.4233,70.3721,70.4233,12166.0
2017-03-31 13:30:00,82.44,82.48,82.44,82.44,13140.0,70.4233,70.4575,70.4233,70.4233,13140.0
2017-03-31 13:35:00,82.44,82.48,82.44,82.44,9986.0,70.4233,70.4575,70.4233,70.4233,9986.0
2017-03-31 13:40:00,82.44,82.46,82.35,82.36,13095.0,70.4233,70.4404,70.3464,70.355,13095.0
2017-03-31 13:45:00,82.35,82.41,82.35,82.41,13358.0,70.3464,70.3977,70.3464,70.3977,13358.0
2017-03-31 13:50:00,82.4,82.4,82.35,82.39,13772.0,70.3892,70.3892,70.3464,70.3806,13772.0
2017-03-31 13:55:00,82.39,82.39,82.28,82.29,18024.0,70.3806,70.3806,70.2866,70.2952,18024.0
2017-03-31 14:00:00,82.28,82.3,82.24,82.26,17558.0,70.2866,70.3037,70.2525,70.2696,17558.0
2017-03-31 14:05:00,82.26,82.27,82.2,82.22,16480.0,70.2696,70.2781,70.2183,70.2354,16480.0
2017-03-31 14:10:00,82.22,82.24,82.11,82.18,21544.0,70.2354,70.2525,70.1414,70.2012,21544.0
2017-03-31 14:15:00,82.18,82.19,82.15,82.16,14749.0,70.2012,70.2098,70.1756,70.1841,14749.0
2017-03-31 14:20:00,82.17,82.19,82.15,82.19,18793.0,70.1927,70.2098,70.1756,70.2098,18793.0
2017-03-31 14:25:00,82.2,82.23,82.18,82.22,14400.0,70.2183,70.2439,70.2012,70.2354,14400.0
2017-03-31 14:30:00,82.21,82.21,82.15,82.18,15662.0,70.2268,70.2268,70.1756,70.2012,15662.0
2017-03-31 14:35:00,82.19,82.21,82.15,82.15,20620.0,70.2098,70.2268,70.1756,70.1756,20620.0
2017-03-31 14:40:00,82.17,82.18,82.14,82.16,15210.0,70.1927,70.2012,70.167,70.1841,15210.0
2017-03-31 14:45:00,82.15,82.17,82.13,82.16,17254.0,70.1756,70.1927,70.1585,70.1841,17254.0
2017-03-31 14:50:00,82.17,82.18,82.13,82.14,16800.0,70.1927,70.2012,70.1585,70.167,16800.0
2017-03-31 14:55:00,82.14,82.14,82.1,82.13,16092.0,70.167,70.167,70.1329,70.1585,16092.0
2017-03-31 15:00:00,82.13,82.16,82.12,82.16,18997.0,70.1585,70.1841,70.15,70.1841,18997.0
2017-03-31 15:05:00,82.15,82.18,82.14,82.18,32021.0,70.1756,70.2012,70.167,70.2012,32021.0
2017-03-31 15:10:00,82.19,82.19,82.16,82.17,14500.0,70.2098,70.2098,70.1841,70.1927,14500.0
2017-03-31 15:15:00,82.17,82.21,82.16,82.17,22430.0,70.1927,70.2268,70.1841,70.1927,22430.0
2017-03-31 15:20:00,82.18,82.2,82.17,82.2,19280.0,70.2012,70.2183,70.1927,70.2183,19280.0
2017-03-31 15:25:00,82.2,82.22,82.14,82.14,76345.0,70.2183,70.2354,70.167,70.167,76345.0
2017-03-31 15:30:00,82.13,82.27,82.13,82.2,30453.0,70.1585,70.2781,70.1585,70.2183,30453.0
2017-03-31 15:35:00,82.2,82.22,82.19,82.2,25662.0,70.2183,70.2354,70.2098,70.2183,25662.0
2017-03-31 15:40:00,82.21,82.23,82.14,82.15,36736.0,70.2268,70.2439,70.167,70.1756,36736.0
2017-03-31 15:45:00,82.15,82.17,82.07,82.08,47285.0,70.1756,70.1927,70.1073,70.1158,47285.0
2017-03-31 15:50:00,82.08,82.11,81.99,82.03,68602.0,70.1158,70.1414,70.0389,70.0731,68602.0
2017-03-31 15:55:00,82.04,82.1,81.94,81.95,129927.0,70.0816,70.1329,69.9962,70.0047,129927.0
2017-04-03 09:30:00,82.02,82.15,81.89,82.01,65720.0,70.0645,70.1756,69.9535,70.056,65720.0
2017-04-03 09:35:00,82.01,82.27,82.0,82.21,28899.0,70.056,70.2781,70.0475,70.2268,28899.0
2017-04-03 09:40:00,82.2,82.22,82.12,82.16,20349.0,70.2183,70.2354,70.15,70.1841,20349.0
2017-04-03 09:45:00,82.17,82.17,82.04,82.08,18480.0,70.1927,70.1927,70.0816,70.1158,18480.0
2017-04-03 09:50:00,82.08,82.12,81.95,81.95,28564.0,70.1158,70.15,70.0047,70.0047,28564.0
2017-04-03 09:55:00,81.94,81.96,81.77,81.85,24259.0,69.9962,70.0133,69.851,69.9193,24259.0
2017-04-03 10:00:00,81.85,81.99,81.8,81.99,37242.0,69.9193,70.0389,69.8766,70.0389,37242.0
2017-04-03 10:05:00,81.99,81.99,81.74,81.84,18947.0,70.0389,70.0389,69.8254,69.9108,18947.0
2017-04-03 10:10:00,81.83,81.84,81.65,81.74,29613.0,69.9022,69.9108,69.7485,69.8254,29613.0
2017-04-03 10:15:00,81.75,81.86,81.74,81.83,17756.0,69.8339,69.9279,69.8254,69.9022,17756.0
2017-04-03 10:20:00,81.82,81.91,81.8,81.84,19003.0,69.8937,69.9706,69.8766,69.9108,19003.0
2017-04-03 10:25:00,81.85,81.92,81.8,81.8,14369.0,69.9193,69.9791,69.8766,69.8766,14369.0
2017-04-03 10:30:00,81.83,81.85,81.7,81.77,13035.0,69.9022,69.9193,69.7912,69.851,13035.0
2017-04-03 10:35:00,81.74,81.83,81.72,81.81,10951.0,69.8254,69.9022,69.8083,69.8852,10951.0
2017-04-03 10:40:00,81.83,81.83,81.59,81.62,25256.0,69.9022,69.9022,69.6972,69.7228,25256.0
2017-04-03 10:45:00,81.61,81.66,81.52,81.53,21065.0,69.7143,69.757,69.6374,69.646,21065.0
2017-04-03 10:50:00,81.52,81.53,81.32,81.36,34383.0,69.6374,69.646,69.4666,69.5007,34383.0
2017-04-03 10:55:00,81.35,81.35,81.23,81.25,23657.0,69.4922,69.4922,69.3897,69.4068,23657.0
2017-04-03 11:00:00,81.24,81.3,81.21,81.24,22488.0,69.3982,69.4495,69.3726,69.3982,22488.0
2017-04-03 11:05:00,81.25,81.25,80.9,80.97,102391.0,69.4068,69.4068,69.1078,69.1676,102391.0
2017-04-03 11:10:00,80.97,80.99,80.9,80.98,23183.0,69.1676,69.1847,69.1078,69.1761,23183.0
2017-04-03 11:15:00,80.97,81.08,80.97,80.99,28817.0,69.1676,69.2616,69.1676,69.1847,28817.0
2017-04-03 11:20:00,81.0,81.01,80.91,80.97,48097.0,69.1932,69.2018,69.1163,69.1676,48097.0
2017-04-03 11:25:00,80.97,81.04,80.96,81.03,40086.0,69.1676,69.2274,69.159,69.2188,40086.0
2017-04-03 11:30:00,81.03,81.07,80.98,81.0,52058.0,69.2188,69.253,69.1761,69.1932,52058.0
2017-04-03 11:35:00,80.98,81.06,80.97,81.05,86244.0,69.1761,69.2445,69.1676,69.2359,86244.0
2017-04-03 11:40:00,81.06,81.22,81.06,81.18,39699.0,69.2445,69.3812,69.2445,69.347,39699.0
2017-04-03 11:45:00,81.17,81.21,81.06,81.08,69592.0,69.3384,69.3726,69.2445,69.2616,69592.0
2017-04-03 11:50:00,81.07,81.07,81.01,81.06,41984.0,69.253,69.253,69.2018,69.2445,41984.0
2017-04-03 11:55:00,81.06,81.1,81.0,81.05,11673.0,69.2445,69.2786,69.1932,69.2359,11673.0
2017-04-03 12:00:00,81.05,81.07,80.86,80.92,93574.0,69.2359,69.253,69.0736,69.1249,93574.0
2017-04-03 12:05:00,80.92,80.95,80.86,80.91,37286.0,69.1249,69.1505,69.0736,69.1163,37286.0
2017-04-03 12:10:00,80.92,81.03,80.91,80.96,36803.0,69.1249,69.2188,69.1163,69.159,36803.0
2017-04-03 12:15:00,80.96,81.05,80.96,81.04,40168.0,69.159,69.2359,69.159,69.2274,40168.0
2017-04-03 12:20:00,81.03,81.1,80.99,81.1,15262.0,69.2188,69.2786,69.1847,69.2786,15262.0
2017-04-03 12:25:00,81.1,81.19,81.08,81.17,12367.0,69.2786,69.3555,69.2616,69.3384,12367.0
2017-04-03 12:30:00,81.16,81.2,81.13,81.17,12157.0,69.3299,69.3641,69.3043,69.3384,12157.0
2017-04-03 12:35:00,81.17,81.31,81.17,81.29,12884.0,69.3384,69.458,69.3384,69.4409,12884.0
2017-04-03 12:40:00,81.28,81.33,81.25,81.31,12447.0,69.4324,69.4751,69.4068,69.458,12447.0
2017-04-03 12:45:00,81.31,81.32,81.23,81.28,12133.0,69.458,69.4666,69.3897,69.4324,12133.0
2017-04-03 12:50:00,81.29,81.31,81.26,81.3,14896.0,69.4409,69.458,69.4153,69.4495,14896.0
2017-04-03 12:55:00,81.3,81.35,81.29,81.35,16565.0,69.4495,69.4922,69.4409,69.4922,16565.0
2017-04-03 13:00:00,81.37,81.38,81.31,81.35,12799.0,69.5093,69.5178,69.458,69.4922,12799.0
2017-04-03 13:05:00,81.37,81.42,81.34,81.36,15122.0,69.5093,69.552,69.4837,69.5007,15122.0
2017-04-03 13:10:00,81.37,81.5,81.37,81.47,10259.0,69.5093,69.6203,69.5093,69.5947,10259.0
2017-04-03 13:15:00,81.48,81.53,81.46,81.48,9167.0,69.6033,69.646,69.5862,69.6033,9167.0
2017-04-03 13:20:00,81.48,81.49,81.37,81.4,9802.0,69.6033,69.6118,69.5093,69.5349,9802.0
2017-04-03 13:25:00,81.4,81.4,81.32,81.34,4672.0,69.5349,69.5349,69.4666,69.4837,4672.0
2017-04-03 13:30:00,81.36,81.4,81.32,81.36,41497.0,69.5007,69.5349,69.4666,69.5007,41497.0
2017-04-03 13:35:00,81.37,81.37,81.19,81.22,35121.0,69.5093,69.5093,69.3555,69.3812,35121.0
2017-04-03 13:40:00,81.22,81.22,81.07,81.16,76296.0,69.3812,69.3812,69.253,69.3299,76296.0
2017-04-03 13:45:00,81.16,81.24,81.15,81.2,13932.0,69.3299,69.3982,69.3214,69.3641,13932.0
2017-04-03 13:50:00,81.2,81.23,81.17,81.18,12464.0,69.3641,69.3897,69.3384,69.347,12464.0
2017-04-03 13:55:00,81.19,81.25,81.19,81.24,12317.0,69.3555,69.4068,69.3555,69.3982,12317.0
2017-04-03 14:00:00,81.25,81.28,81.21,81.27,21480.0,69.4068,69.4324,69.3726,69.4239,21480.0
2017-04-03 14:05:00,81.26,81.26,81.21,81.24,8271.0,69.4153,69.4153,69.3726,69.3982,8271.0
2017-04-03 14:10:00,81.26,81.26,81.19,81.24,11248.0,69.4153,69.4153,69.3555,69.3982,11248.0
2017-04-03 14:15:00,81.25,81.25,81.17,81.19,13188.0,69.4068,69.4068,69.3384,69.3555,13188.0
2017-04-03 14:20:00,81.19,81.25,81.18,81.25,10560.0,69.3555,69.4068,69.347,69.4068,10560.0
2017-04-03 14:25:00,81.26,81.37,81.24,81.35,18142.0,69.4153,69.5093,69.3982,69.4922,18142.0
2017-04-03 14:30:00,81.34,81.37,81.31,81.31,18200.0,69.4837,69.5093,69.458,69.458,18200.0
2017-04-03 14:35:00,81.31,81.38,81.3,81.37,13354.0,69.458,69.5178,69.4495,69.5093,13354.0
2017-04-03 14:40:00,81.38,81.45,81.38,81.4,24073.0,69.5178,69.5776,69.5178,69.5349,24073.0
2017-04-03 14:45:00,81.41,81.41,81.34,81.36,25332.0,69.5435,69.5435,69.4837,69.5007,25332.0
2017-04-03 14:50:00,81.36,81.37,81.34,81.35,12854.0,69.5007,69.5093,69.4837,69.4922,12854.0
2017-04-03 14:55:00,81.36,81.36,81.32,81.34,18420.0,69.5007,69.5007,69.4666,69.4837,18420.0
2017-04-03 15:00:00,81.34,81.39,81.33,81.36,14370.0,69.4837,69.5264,69.4751,69.5007,14370.0
2017-04-03 15:05:00,81.35,81.35,81.29,81.31,19267.0,69.4922,69.4922,69.4409,69.458,19267.0
2017-04-03 15:10:00,81.31,81.42,81.31,81.41,21043.0,69.458,69.552,69.458,69.5435,21043.0
2017-04-03 15:15:00,81.4,81.42,81.34,81.36,20037.0,69.5349,69.552,69.4837,69.5007,20037.0
2017-04-03 15:20:00,81.36,81.39,81.31,81.36,95777.0,69.5007,69.5264,69.458,69.5007,95777.0
2017-04-03 15:25:00,81.36,81.39,81.31,81.37,35559.0,69.5007,69.5264,69.458,69.5093,35559.0
2017-04-03 15:30:00,81.37,81.37,81.26,81.29,30737.0,69.5093,69.5093,69.4153,69.4409,30737.0
2017-04-03 15:35:00,81.3,81.37,81.28,81.34,44490.0,69.4495,69.5093,69.4324,69.4837,44490.0
2017-04-03 15:40:00,81.34,81.43,81.34,81.4,59393.0,69.4837,69.5605,69.4837,69.5349,59393.0
2017-04-03 15:45:00,81.4,81.4,81.3,81.3,54285.0,69.5349,69.5349,69.4495,69.4495,54285.0
2017-04-03 15:50:00,81.3,81.3,81.21,81.22,59575.0,69.4495,69.4495,69.3726,69.3812,59575.0
2017-04-03 15:55:00,81.23,81.26,81.2,81.22,124976.0,69.3897,69.4153,69.3641,69.3812,124976.0
2017-04-04 09:30:00,80.81,81.39,80.8,81.02,43103.0,69.0309,69.5264,69.0224,69.2103,43103.0
2017-04-04 09:35:00,81.09,81.16,80.97,81.01,45331.0,69.2701,69.3299,69.1676,69.2018,45331.0
2017-04-04 09:40:00,80.99,81.32,80.98,81.17,88693.0,69.1847,69.4666,69.1761,69.3384,88693.0
2017-04-04 09:45:00,81.25,81.35,81.21,81.22,23514.0,69.4068,69.4922,69.3726,69.3812,23514.0
2017-04-04 09:50:00,81.21,81.22,81.12,81.13,20594.0,69.3726,69.3812,69.2957,69.3043,20594.0
2017-04-04 09:55:00,81.13,81.2,81.08,81.16,18776.0,69.3043,69.3641,69.2616,69.3299,18776.0
2017-04-04 10:00:00,81.18,81.24,81.11,81.15,31941.0,69.347,69.3982,69.2872,69.3214,31941.0
2017-04-04 10:05:00,81.16,81.16,81.0,81.06,39843.0,69.3299,69.3299,69.1932,69.2445,39843.0
2017-04-04 10:10:00,81.05,81.1,81.0,81.01,19865.0,69.2359,69.2786,69.1932,69.2018,19865.0
2017-04-04 10:15:00,81.02,81.05,80.92,80.92,18311.0,69.2103,69.2359,69.1249,69.1249,18311.0
2017-04-04 10:20:00,80.94,81.04,80.94,81.01,18079.0,69.142,69.2274,69.142,69.2018,18079.0
2017-04-04 10:25:00,81.02,81.04,80.91,80.97,71838.0,69.2103,69.2274,69.1163,69.1676,71838.0
2017-04-04 10:30:00,80.97,81.06,80.94,80.94,34550.0,69.1676,69.2445,69.142,69.142,34550.0
2017-04-04 10:35:00,80.94,80.99,80.93,80.94,20865.0,69.142,69.1847,69.1334,69.142,20865.0
2017-04-04 10:40:00,80.93,80.95,80.76,80.76,25233.0,69.1334,69.1505,68.9882,68.9882,25233.0
2017-04-04 10:45:00,80.75,80.9,80.74,80.81,25964.0,68.9797,69.1078,68.9711,69.0309,25964.0
2017-04-04 10:50:00,80.8,80.82,80.62,80.65,66463.0,69.0224,69.0395,68.8686,68.8942,66463.0
2017-04-04 10:55:00,80.65,80.68,80.61,80.64,48989.0,68.8942,68.9199,68.8601,68.8857,48989.0
2017-04-04 11:00:00,80.63,80.77,80.61,80.77,49290.0,68.8772,68.9967,68.8601,68.9967,49290.0
2017-04-04 11:05:00,80.78,80.84,80.68,80.82,60464.0,69.0053,69.0565,68.9199,69.0395,60464.0
2017-04-04 11:10:00,80.81,80.82,80.73,80.74,34807.0,69.0309,69.0395,68.9626,68.9711,34807.0
2017-04-04 11:15:00,80.73,80.81,80.73,80.78,45195.0,68.9626,69.0309,68.9626,69.0053,45195.0
2017-04-04 11:20:00,80.78,80.81,80.74,80.76,19709.0,69.0053,69.0309,68.9711,68.9882,19709.0
2017-04-04 11:25:00,80.76,80.83,80.69,80.7,28109.0,68.9882,69.048,68.9284,68.9369,28109.0
2017-04-04 11:30:00,80.72,80.73,80.64,80.71,19268.0,68.954,68.9626,68.8857,68.9455,19268.0
2017-04-04 11:35:00,80.72,80.72,80.64,80.64,8853.0,68.954,68.954,68.8857,68.8857,8853.0
2017-04-04 11:40:00,80.65,80.7,80.65,80.67,13536.0,68.8942,68.9369,68.8942,68.9113,13536.0
2017-04-04 11:45:00,80.68,80.8,80.68,80.79,15799.0,68.9199,69.0224,68.9199,69.0138,15799.0
2017-04-04 11:50:00,80.79,80.79,80.69,80.69,23744.0,69.0138,69.0138,68.9284,68.9284,23744.0
2017-04-04 11:55:00,80.68,80.73,80.65,80.71,14130.0,68.9199,68.9626,68.8942,68.9455,14130.0
2017-04-04 12:00:00,80.7,80.71,80.62,80.63,101412.0,68.9369,68.9455,68.8686,68.8772,101412.0
2017-04-04 12:05:00,80.63,80.63,80.53,80.59,28276.0,68.8772,68.8772,68.7917,68.843,28276.0
2017-04-04 12:10:00,80.59,80.67,80.57,80.66,17595.0,68.843,68.9113,68.8259,68.9028,17595.0
2017-04-04 12:15:00,80.66,80.74,80.66,80.72,18337.0,68.9028,68.9711,68.9028,68.954,18337.0
2017-04-04 12:20:00,80.71,81.29,80.65,80.66,17497.0,68.9455,69.4409,68.8942,68.9028,17497.0
2017-04-04 12:25:00,80.66,80.7,80.65,80.7,10799.0,68.9028,68.9369,68.8942,68.9369,10799.0
2017-04-04 12:30:00,80.7,80.71,80.64,80.66,16701.0,68.9369,68.9455,68.8857,68.9028,16701.0
2017-04-04 12:35:00,80.67,80.68,80.61,80.68,24942.0,68.9113,68.9199,68.8601,68.9199,24942.0
2017-04-04 12:40:00,80.66,80.67,80.6,80.62,24616.0,68.9028,68.9113,68.8515,68.8686,24616.0
2017-04-04 12:45:00,80.62,80.65,80.56,80.58,12967.0,68.8686,68.8942,68.8174,68.8344,12967.0
2017-04-04 12:50:00,80.58,80.6,80.55,80.58,10845.0,68.8344,68.8515,68.8088,68.8344,10845.0
2017-04-04 12:55:00,80.58,80.64,80.54,80.62,28277.0,68.8344,68.8857,68.8003,68.8686,28277.0
2017-04-04 13:00:00,80.61,80.61,80.55,80.57,16537.0,68.8601,68.8601,68.8088,68.8259,16537.0
2017-04-04 13:05:00,80.57,80.59,80.5,80.58,35986.0,68.8259,68.843,68.7661,68.8344,35986.0
2017-04-04 13:10:00,80.57,80.69,80.56,80.67,21825.0,68.8259,68.9284,68.8174,68.9113,21825.0
2017-04-04 13:15:00,80.67,80.77,80.66,80.74,23643.0,68.9113,68.9967,68.9028,68.9711,23643.0
2017-04-04 13:20:00,80.73,80.81,80.73,80.81,17898.0,68.9626,69.0309,68.9626,69.0309,17898.0
2017-04-04 13:25:00,80.81,80.87,80.77,80.84,39767.0,69.0309,69.0822,68.9967,69.0565,39767.0
2017-04-04 13:30:00,80.84,80.86,80.8,80.86,23550.0,69.0565,69.0736,69.0224,69.0736,23550.0
2017-04-04 13:35:00,80.85,80.9,80.83,80.84,27982.0,69.0651,69.1078,69.048,69.0565,27982.0
2017-04-04 13:40:00,80.84,80.88,80.82,80.86,23704.0,69.0565,69.0907,69.0395,69.0736,23704.0
2017-04-04 13:45:00,80.86,80.89,80.86,80.88,21139.0,69.0736,69.0993,69.0736,69.0907,21139.0
2017-04-04 13:50:00,80.88,80.88,80.81,80.83,26555.0,69.0907,69.0907,69.0309,69.048,26555.0
2017-04-04 13:55:00,80.83,80.86,80.82,80.86,18646.0,69.048,69.0736,69.0395,69.0736,18646.0
2017-04-04 14:00:00,80.86,80.95,80.85,80.93,32121.0,69.0736,69.1505,69.0651,69.1334,32121.0
2017-04-04 14:05:00,80.93,80.98,80.92,80.94,27498.0,69.1334,69.1761,69.1249,69.142,27498.0
2017-04-04 14:10:00,80.94,80.96,80.9,80.95,22003.0,69.142,69.159,69.1078,69.1505,22003.0
2017-04-04 14:15:00,80.95,81.0,80.94,80.98,28170.0,69.1505,69.1932,69.142,69.1761,28170.0
2017-04-04 14:20:00,80.98,81.01,80.95,80.98,20356.0,69.1761,69.2018,69.1505,69.1761,20356.0
2017-04-04 14:25:00,80.99,81.02,80.96,80.98,37602.0,69.1847,69.2103,69.159,69.1761,37602.0
2017-04-04 14:30:00,80.99,81.04,80.98,81.01,13400.0,69.1847,69.2274,69.1761,69.2018,13400.0
2017-04-04 14:35:00,81.02,81.05,80.98,81.02,16921.0,69.2103,69.2359,69.1761,69.2103,16921.0
2017-04-04 14:40:00,81.02,81.03,80.94,80.94,22102.0,69.2103,69.2188,69.142,69.142,22102.0
2017-04-04 14:45:00,80.94,80.96,80.89,80.89,336642.0,69.142,69.159,69.0993,69.0993,336642.0
2017-04-04 14:50:00,80.9,80.91,80.85,80.85,24996.0,69.1078,69.1163,69.0651,69.0651,24996.0
2017-04-04 14:55:00,80.84,80.84,80.74,80.74,40021.0,69.0565,69.0565,68.9711,68.9711,40021.0
2017-04-04 15:00:00,80.73,80.84,80.73,80.84,41601.0,68.9626,69.0565,68.9626,69.0565,41601.0
2017-04-04 15:05:00,80.83,80.83,80.76,80.77,22736.0,69.048,69.048,68.9882,68.9967,22736.0
2017-04-04 15:10:00,80.77,80.85,80.76,80.8,43970.0,68.9967,69.0651,68.9882,69.0224,43970.0
2017-04-04 15:15:00,80.79,80.79,80.73,80.75,42039.0,69.0138,69.0138,68.9626,68.9797,42039.0
2017-04-04 15:20:00,80.76,80.86,80.73,80.84,35312.0,68.9882,69.0736,68.9626,69.0565,35312.0
2017-04-04 15:25:00,80.83,80.89,80.82,80.83,48620.0,69.048,69.0993,69.0395,69.048,48620.0
2017-04-04 15:30:00,80.83,80.93,80.82,80.91,67387.0,69.048,69.1334,69.0395,69.1163,67387.0
2017-04-04 15:35:00,80.91,81.05,80.9,81.03,77650.0,69.1163,69.2359,69.1078,69.2188,77650.0
2017-04-04 15:40:00,81.03,81.08,81.02,81.08,52421.0,69.2188,69.2616,69.2103,69.2616,52421.0
2017-04-04 15:45:00,81.08,81.08,81.01,81.03,95673.0,69.2616,69.2616,69.2018,69.2188,95673.0
2017-04-04 15:50:00,81.03,81.17,81.02,81.16,153278.0,69.2188,69.3384,69.2103,69.3299,153278.0
2017-04-04 15:55:00,81.15,81.25,81.12,81.24,339917.0,69.3214,69.4068,69.2957,69.3982,339917.0
2017-04-05 09:30:00,81.59,81.64,81.34,81.4,52565.0,69.6972,69.7399,69.4837,69.5349,52565.0
2017-04-05 09:35:00,81.46,81.65,81.3,81.36,23909.0,69.5862,69.7485,69.4495,69.5007,23909.0
2017-04-05 09:40:00,81.34,81.43,81.3,81.33,28588.0,69.4837,69.5605,69.4495,69.4751,28588.0
2017-04-05 09:45:00,81.33,81.56,81.33,81.45,28335.0,69.4751,69.6716,69.4751,69.5776,28335.0
2017-04-05 09:50:00,81.46,81.5,81.33,81.34,23547.0,69.5862,69.6203,69.4751,69.4837,23547.0
2017-04-05 09:55:00,81.34,81.37,81.17,81.23,35470.0,69.4837,69.5093,69.3384,69.3897,35470.0
2017-04-05 10:00:00,81.21,81.36,81.15,81.33,39490.0,69.3726,69.5007,69.3214,69.4751,39490.0
2017-04-05 10:05:00,81.37,81.37,81.21,81.22,18364.0,69.5093,69.5093,69.3726,69.3812,18364.0
2017-04-05 10:10:00,81.22,81.23,81.14,81.14,24382.0,69.3812,69.3897,69.3128,69.3128,24382.0
2017-04-05 10:15:00,81.15,81.15,80.98,81.01,163218.0,69.3214,69.3214,69.1761,69.2018,163218.0
2017-04-05 10:20:00,81.01,81.2,81.01,81.17,35328.0,69.2018,69.3641,69.2018,69.3384,35328.0
2017-04-05 10:25:00,81.18,81.2,81.11,81.17,107381.0,69.347,69.3641,69.2872,69.3384,107381.0
2017-04-05 10:30:00,81.17,81.25,81.16,81.22,27702.0,69.3384,69.4068,69.3299,69.3812,27702.0
2017-04-05 10:35:00,81.21,81.22,81.06,81.09,28781.0,69.3726,69.3812,69.2445,69.2701,28781.0
2017-04-05 10:40:00,81.09,81.17,81.08,81.09,23719.0,69.2701,69.3384,69.2616,69.2701,23719.0
2017-04-05 10:45:00,81.09,81.14,81.04,81.05,87708.0,69.2701,69.3128,69.2274,69.2359,87708.0
2017-04-05 10:50:00,81.05,81.08,81.01,81.08,39236.0,69.2359,69.2616,69.2018,69.2616,39236.0
2017-04-05 10:55:00,81.08,81.14,81.08,81.13,29758.0,69.2616,69.3128,69.2616,69.3043,29758.0
2017-04-05 11:00:00,81.14,81.21,81.13,81.17,63377.0,69.3128,69.3726,69.3043,69.3384,63377.0
2017-04-05 11:05:00,81.17,81.2,81.1,81.1,36231.0,69.3384,69.3641,69.2786,69.2786,36231.0
2017-04-05 11:10:00,81.09,81.19,81.09,81.13,22537.0,69.2701,69.3555,69.2701,69.3043,22537.0
2017-04-05 11:15:00,81.13,81.14,81.06,81.08,21221.0,69.3043,69.3128,69.2445,69.2616,21221.0
2017-04-05 11:20:00,81.08,81.1,80.95,80.95,24569.0,69.2616,69.2786,69.1505,69.1505,24569.0
2017-04-05 11:25:00,80.95,80.98,80.93,80.95,11849.0,69.1505,69.1761,69.1334,69.1505,11849.0
2017-04-05 11:30:00,80.94,80.95,80.87,80.92,15680.0,69.142,69.1505,69.0822,69.1249,15680.0
2017-04-05 11:35:00,80.91,80.93,80.88,80.92,17969.0,69.1163,69.1334,69.0907,69.1249,17969.0
2017-04-05 11:40:00,80.92,80.96,80.91,80.95,19066.0,69.1249,69.159,69.1163,69.1505,19066.0
2017-04-05 11:45:00,80.95,80.99,80.95,80.96,8860.0,69.1505,69.1847,69.1505,69.159,8860.0
2017-04-05 11:50:00,80.95,80.96,80.92,80.94,12362.0,69.1505,69.159,69.1249,69.142,12362.0
2017-04-05 11:55:00,80.94,80.95,80.88,80.9,36717.0,69.142,69.1505,69.0907,69.1078,36717.0
2017-04-05 12:00:00,80.9,81.03,80.89,81.03,27821.0,69.1078,69.2188,69.0993,69.2188,27821.0
2017-04-05 12:05:00,81.02,81.07,81.02,81.06,16712.0,69.2103,69.253,69.2103,69.2445,16712.0
2017-04-05 12:10:00,81.06,81.11,81.05,81.11,32104.0,69.2445,69.2872,69.2359,69.2872,32104.0
2017-04-05 12:15:00,81.12,81.17,81.11,81.14,20608.0,69.2957,69.3384,69.2872,69.3128,20608.0
2017-04-05 12:20:00,81.15,81.21,81.14,81.17,30864.0,69.3214,69.3726,69.3128,69.3384,30864.0
2017-04-05 12:25:00,81.16,81.17,81.08,81.09,20738.0,69.3299,69.3384,69.2616,69.2701,20738.0
2017-04-05 12:30:00,81.09,81.09,81.0,81.04,46206.0,69.2701,69.2701,69.1932,69.2274,46206.0
2017-04-05 12:35:00,81.03,81.04,80.93,81.0,72574.0,69.2188,69.2274,69.1334,69.1932,72574.0
2017-04-05 12:40:00,81.01,81.02,80.99,81.01,54082.0,69.2018,69.2103,69.1847,69.2018,54082.0
2017-04-05 12:45:00,81.0,81.18,81.0,81.1,48754.0,69.1932,69.347,69.1932,69.2786,48754.0
2017-04-05 12:50:00,81.11,81.24,81.11,81.21,19969.0,69.2872,69.3982,69.2872,69.3726,19969.0
2017-04-05 12:55:00,81.21,81.26,81.21,81.23,25995.0,69.3726,69.4153,69.3726,69.3897,25995.0
2017-04-05 13:00:00,81.23,81.38,81.22,81.35,18746.0,69.3897,69.5178,69.3812,69.4922,18746.0
2017-04-05 13:05:00,81.36,81.37,81.31,81.32,12184.0,69.5007,69.5093,69.458,69.4666,12184.0
2017-04-05 13:10:00,81.33,81.37,81.31,81.35,7589.0,69.4751,69.5093,69.458,69.4922,7589.0
2017-04-05 13:15:00,81.36,81.43,81.36,81.37,10116.0,69.5007,69.5605,69.5007,69.5093,10116.0
2017-04-05 13:20:00,81.37,81.37,81.34,81.36,8600.0,69.5093,69.5093,69.4837,69.5007,8600.0
2017-04-05 13:25:00,81.36,81.36,81.3,81.32,9856.0,69.5007,69.5007,69.4495,69.4666,9856.0
2017-04-05 13:30:00,81.33,81.41,81.33,81.4,9650.0,69.4751,69.5435,69.4751,69.5349,9650.0
2017-04-05 13:35:00,81.41,81.42,81.36,81.37,10558.0,69.5435,69.552,69.5007,69.5093,10558.0
2017-04-05 13:40:00,81.37,81.37,81.32,81.37,11838.0,69.5093,69.5093,69.4666,69.5093,11838.0
2017-04-05 13:45:00,81.38,81.4,81.32,81.34,45624.0,69.5178,69.5349,69.4666,69.4837,45624.0
2017-04-05 13:50:00,81.34,81.36,81.32,81.32,10847.0,69.4837,69.5007,69.4666,69.4666,10847.0
2017-04-05 13:55:00,81.32,81.35,81.29,81.31,25054.0,69.4666,69.4922,69.4409,69.458,25054.0
2017-04-05 14:00:00,81.3,81.3,81.16,81.27,33713.0,69.4495,69.4495,69.3299,69.4239,33713.0
2017-04-05 14:05:00,81.27,81.32,81.24,81.26,22887.0,69.4239,69.4666,69.3982,69.4153,22887.0
2017-04-05 14:10:00,81.26,81.3,81.18,81.19,18504.0,69.4153,69.4495,69.347,69.3555,18504.0
2017-04-05 14:15:00,81.19,81.25,81.17,81.24,23208.0,69.3555,69.4068,69.3384,69.3982,23208.0
2017-04-05 14:20:00,81.23,81.24,81.12,81.12,15587.0,69.3897,69.3982,69.2957,69.2957,15587.0
2017-04-05 14:25:00,81.12,81.2,81.11,81.16,14753.0,69.2957,69.3641,69.2872,69.3299,14753.0
2017-04-05 14:30:00,81.15,81.16,81.05,81.06,23285.0,69.3214,69.3299,69.2359,69.2445,23285.0
2017-04-05 14:35:00,81.08,81.11,80.95,80.95,12460.0,69.2616,69.2872,69.1505,69.1505,12460.0
2017-04-05 14:40:00,80.95,81.02,80.94,81.01,9050.0,69.1505,69.2103,69.142,69.2018,9050.0
2017-04-05 14:45:00,81.0,81.0,80.94,80.94,47249.0,69.1932,69.1932,69.142,69.142,47249.0
2017-04-05 14:50:00,80.94,80.95,80.82,80.88,16783.0,69.142,69.1505,69.0395,69.0907,16783.0
2017-04-05 14:55:00,80.89,80.95,80.86,80.86,8845.0,69.0993,69.1505,69.0736,69.0736,8845.0
2017-04-05 15:00:00,80.86,80.93,80.8,80.9,24796.0,69.0736,69.1334,69.0224,69.1078,24796.0
2017-04-05 15:05:00,80.91,80.91,80.85,80.85,16209.0,69.1163,69.1163,69.0651,69.0651,16209.0
2017-04-05 15:10:00,80.87,80.87,80.67,80.69,24655.0,69.0822,69.0822,68.9113,68.9284,24655.0
2017-04-05 15:15:00,80.69,80.72,80.64,80.66,16338.0,68.9284,68.954,68.8857,68.9028,16338.0
2017-04-05 15:20:00,80.68,80.68,80.39,80.41,51048.0,68.9199,68.9199,68.6721,68.6892,51048.0
2017-04-05 15:25:00,80.4,80.41,80.25,80.37,59976.0,68.6807,68.6892,68.5525,68.655,59976.0
2017-04-05 15:30:00,80.37,80.37,80.07,80.09,127601.0,68.655,68.655,68.3988,68.4159,127601.0
2017-04-05 15:35:00,80.09,80.19,80.08,80.15,49377.0,68.4159,68.5013,68.4073,68.4671,49377.0
2017-04-05 15:40:00,80.15,80.2,80.11,80.18,61549.0,68.4671,68.5098,68.4329,68.4927,61549.0
2017-04-05 15:45:00,80.18,80.24,80.02,80.03,78347.0,68.4927,68.544,68.3561,68.3646,78347.0
2017-04-05 15:50:00,80.03,80.21,80.02,80.2,145039.0,68.3646,68.5184,68.3561,68.5098,145039.0
2017-04-05 15:55:00,80.19,80.21,80.0,80.04,159320.0,68.5013,68.5184,68.339,68.3732,159320.0
2017-04-06 09:30:00,80.11,80.12,79.63,79.63,54964.0,68.4329,68.4415,68.0229,68.0229,54964.0
2017-04-06 09:35:00,79.67,79.95,79.59,79.92,99727.0,68.0571,68.2963,67.9887,68.2706,99727.0
2017-04-06 09:40:00,79.94,80.11,79.94,80.0,35296.0,68.2877,68.4329,68.2877,68.339,35296.0
2017-04-06 09:45:00,80.0,80.01,79.81,79.82,58985.0,68.339,68.3475,68.1767,68.1852,58985.0
2017-04-06 09:50:00,79.86,80.07,79.82,80.05,17863.0,68.2194,68.3988,68.1852,68.3817,17863.0
2017-04-06 09:55:00,80.07,80.22,80.05,80.12,18864.0,68.3988,68.5269,68.3817,68.4415,18864.0
2017-04-06 10:00:00,80.15,80.18,79.88,79.95,26479.0,68.4671,68.4927,68.2365,68.2963,26479.0
2017-04-06 10:05:00,79.96,80.04,79.89,79.91,26847.0,68.3048,68.3732,68.245,68.2621,26847.0
2017-04-06 10:10:00,79.92,79.98,79.75,79.84,15071.0,68.2706,68.3219,68.1254,68.2023,15071.0
2017-04-06 10:15:00,79.88,79.99,79.78,79.79,45658.0,68.2365,68.3304,68.151,68.1596,45658.0
2017-04-06 10:20:00,79.79,79.87,79.72,79.76,70463.0,68.1596,68.2279,68.0998,68.134,70463.0
2017-04-06 10:25:00,79.76,79.89,79.66,79.88,25909.0,68.134,68.245,68.0485,68.2365,25909.0
2017-04-06 10:30:00,79.88,79.93,79.74,79.81,61831.0,68.2365,68.2792,68.1169,68.1767,61831.0
2017-04-06 10:35:00,79.81,79.96,79.8,79.9,17764.0,68.1767,68.3048,68.1681,68.2536,17764.0
2017-04-06 10:40:00,79.91,79.92,79.76,79.83,35569.0,68.2621,68.2706,68.134,68.1938,35569.0
2017-04-06 10:45:00,79.83,79.96,79.83,79.9,64077.0,68.1938,68.3048,68.1938,68.2536,64077.0
2017-04-06 10:50:00,79.93,80.04,79.92,79.92,36759.0,68.2792,68.3732,68.2706,68.2706,36759.0
2017-04-06 10:55:00,79.94,79.99,79.89,79.92,50544.0,68.2877,68.3304,68.245,68.2706,50544.0
2017-04-06 11:00:00,79.93,80.0,79.91,79.92,18786.0,68.2792,68.339,68.2621,68.2706,18786.0
2017-04-06 11:05:00,79.92,79.97,79.86,79.87,40858.0,68.2706,68.3134,68.2194,68.2279,40858.0
2017-04-06 11:10:00,79.89,79.94,79.87,79.92,14632.0,68.245,68.2877,68.2279,68.2706,14632.0
2017-04-06 11:15:00,79.92,79.92,79.85,79.88,8723.0,68.2706,68.2706,68.2108,68.2365,8723.0
2017-04-06 11:20:00,79.87,80.04,79.85,79.96,133930.0,68.2279,68.3732,68.2108,68.3048,133930.0
2017-04-06 11:25:00,79.96,80.0,79.88,79.98,93362.0,68.3048,68.339,68.2365,68.3219,93362.0
2017-04-06 11:30:00,79.98,80.0,79.9,79.94,16588.0,68.3219,68.339,68.2536,68.2877,16588.0
2017-04-06 11:35:00,79.95,80.01,79.93,79.96,18028.0,68.2963,68.3475,68.2792,68.3048,18028.0
2017-04-06 11:40:00,79.97,80.02,79.96,79.97,24442.0,68.3134,68.3561,68.3048,68.3134,24442.0
2017-04-06 11:45:00,79.98,80.0,79.95,79.99,14089.0,68.3219,68.339,68.2963,68.3304,14089.0
2017-04-06 11:50:00,79.99,80.02,79.89,79.95,52308.0,68.3304,68.3561,68.245,68.2963,52308.0
2017-04-06 11:55:00,79.94,80.04,79.9,80.0,98488.0,68.2877,68.3732,68.2536,68.339,98488.0
2017-04-06 12:00:00,80.0,80.06,79.93,79.99,127066.0,68.339,68.3902,68.2792,68.3304,127066.0
2017-04-06 12:05:00,80.0,80.04,79.95,79.99,30315.0,68.339,68.3732,68.2963,68.3304,30315.0
2017-04-06 12:10:00,79.99,80.01,79.98,80.0,9040.0,68.3304,68.3475,68.3219,68.339,9040.0
2017-04-06 12:15:00,80.02,80.03,79.95,80.02,17447.0,68.3561,68.3646,68.2963,68.3561,17447.0
2017-04-06 12:20:00,80.01,80.04,80.0,80.01,19335.0,68.3475,68.3732,68.339,68.3475,19335.0
2017-04-06 12:25:00,80.01,80.16,79.99,80.15,55381.0,68.3475,68.4757,68.3304,68.4671,55381.0
2017-04-06 12:30:00,80.15,80.19,80.12,80.18,20961.0,68.4671,68.5013,68.4415,68.4927,20961.0
2017-04-06 12:35:00,80.17,80.19,80.06,80.12,32106.0,68.4842,68.5013,68.3902,68.4415,32106.0
2017-04-06 12:40:00,80.11,80.11,80.06,80.09,7130.0,68.4329,68.4329,68.3902,68.4159,7130.0
2017-04-06 12:45:00,80.09,80.11,80.07,80.11,13585.0,68.4159,68.4329,68.3988,68.4329,13585.0
2017-04-06 12:50:00,80.1,80.13,80.09,80.13,8263.0,68.4244,68.45,68.4159,68.45,8263.0
2017-04-06 12:55:00,80.12,80.13,80.0,80.07,185529.0,68.4415,68.45,68.339,68.3988,185529.0
2017-04-06 13:00:00,80.07,80.27,80.07,80.26,49325.0,68.3988,68.5696,68.3988,68.5611,49325.0
2017-04-06 13:05:00,80.27,80.39,80.26,80.37,13876.0,68.5696,68.6721,68.5611,68.655,13876.0
2017-04-06 13:10:00,80.37,80.45,80.34,80.45,25514.0,68.655,68.7234,68.6294,68.7234,25514.0
2017-04-06 13:15:00,80.44,80.5,80.44,80.49,23877.0,68.7148,68.7661,68.7148,68.7576,23877.0
2017-04-06 13:20:00,80.49,80.51,80.47,80.51,9759.0,68.7576,68.7746,68.7405,68.7746,9759.0
2017-04-06 13:25:00,80.51,80.58,80.5,80.55,14827.0,68.7746,68.8344,68.7661,68.8088,14827.0
2017-04-06 13:30:00,80.56,80.61,80.55,80.6,9241.0,68.8174,68.8601,68.8088,68.8515,9241.0
2017-04-06 13:35:00,80.6,80.6,80.56,80.57,11692.0,68.8515,68.8515,68.8174,68.8259,11692.0
2017-04-06 13:40:00,80.58,80.58,80.56,80.57,18864.0,68.8344,68.8344,68.8174,68.8259,18864.0
2017-04-06 13:45:00,80.57,80.63,80.56,80.61,27667.0,68.8259,68.8772,68.8174,68.8601,27667.0
2017-04-06 13:50:00,80.61,80.66,80.61,80.64,11757.0,68.8601,68.9028,68.8601,68.8857,11757.0
2017-04-06 13:55:00,80.63,80.63,80.57,80.57,6895.0,68.8772,68.8772,68.8259,68.8259,6895.0
2017-04-06 14:00:00,80.59,80.61,80.58,80.59,30717.0,68.843,68.8601,68.8344,68.843,30717.0
2017-04-06 14:05:00,80.6,80.62,80.53,80.58,27167.0,68.8515,68.8686,68.7917,68.8344,27167.0
2017-04-06 14:10:00,80.57,80.59,80.54,80.54,13778.0,68.8259,68.843,68.8003,68.8003,13778.0
2017-04-06 14:15:00,80.54,80.56,80.52,80.54,7058.0,68.8003,68.8174,68.7832,68.8003,7058.0
2017-04-06 14:20:00,80.54,80.55,80.48,80.51,9993.0,68.8003,68.8088,68.749,68.7746,9993.0
2017-04-06 14:25:00,80.51,80.52,80.44,80.45,8962.0,68.7746,68.7832,68.7148,68.7234,8962.0
2017-04-06 14:30:00,80.44,80.46,80.43,80.46,5136.0,68.7148,68.7319,68.7063,68.7319,5136.0
2017-04-06 14:35:00,80.45,80.45,80.32,80.38,112147.0,68.7234,68.7234,68.6123,68.6636,112147.0
2017-04-06 14:40:00,80.38,80.39,80.32,80.35,19925.0,68.6636,68.6721,68.6123,68.638,19925.0
2017-04-06 14:45:00,80.35,80.37,80.19,80.2,26956.0,68.638,68.655,68.5013,68.5098,26956.0
2017-04-06 14:50:00,80.21,80.25,80.17,80.25,10645.0,68.5184,68.5525,68.4842,68.5525,10645.0
2017-04-06 14:55:00,80.25,80.26,80.14,80.19,10623.0,68.5525,68.5611,68.4586,68.5013,10623.0
2017-04-06 15:00:00,80.19,80.28,80.19,80.25,11114.0,68.5013,68.5782,68.5013,68.5525,11114.0
2017-04-06 15:05:00,80.23,80.3,80.2,80.3,10428.0,68.5355,68.5953,68.5098,68.5953,10428.0
2017-04-06 15:10:00,80.3,80.33,80.23,80.31,59809.0,68.5953,68.6209,68.5355,68.6038,59809.0
2017-04-06 15:15:00,80.3,80.3,80.22,80.28,63636.0,68.5953,68.5953,68.5269,68.5782,63636.0
2017-04-06 15:20:00,80.27,80.28,80.22,80.24,29488.0,68.5696,68.5782,68.5269,68.544,29488.0
2017-04-06 15:25:00,80.25,80.26,80.21,80.22,34275.0,68.5525,68.5611,68.5184,68.5269,34275.0
2017-04-06 15:30:00,80.21,80.23,80.19,80.23,22787.0,68.5184,68.5355,68.5013,68.5355,22787.0
2017-04-06 15:35:00,80.23,80.35,80.23,80.35,21716.0,68.5355,68.638,68.5355,68.638,21716.0
2017-04-06 15:40:00,80.35,80.38,80.27,80.27,62898.0,68.638,68.6636,68.5696,68.5696,62898.0
2017-04-06 15:45:00,80.27,80.28,80.25,80.28,76107.0,68.5696,68.5782,68.5525,68.5782,76107.0
2017-04-06 15:50:00,80.26,80.31,80.23,80.23,51209.0,68.5611,68.6038,68.5355,68.5355,51209.0
2017-04-06 15:55:00,80.24,80.34,80.22,80.32,132540.0,68.544,68.6294,68.5269,68.6123,132540.0
2017-04-07 09:30:00,80.3,80.3,80.12,80.2,38335.0,68.5953,68.5953,68.4415,68.5098,38335.0
2017-04-07 09:35:00,80.2,80.59,80.2,80.51,37594.0,68.5098,68.843,68.5098,68.7746,37594.0
2017-04-07 09:40:00,80.51,80.51,80.26,80.33,58542.0,68.7746,68.7746,68.5611,68.6209,58542.0
2017-04-07 09:45:00,80.33,80.33,80.0,80.0,97608.0,68.6209,68.6209,68.339,68.339,97608.0
2017-04-07 09:50:00,80.0,80.15,79.87,79.87,78980.0,68.339,68.4671,68.2279,68.2279,78980.0
2017-04-07 09:55:00,79.87,79.99,79.65,79.9,72996.0,68.2279,68.3304,68.04,68.2536,72996.0
2017-04-07 10:00:00,79.91,80.0,79.84,80.0,25244.0,68.2621,68.339,68.2023,68.339,25244.0
2017-04-07 10:05:00,80.0,80.06,79.97,80.01,38680.0,68.339,68.3902,68.3134,68.3475,38680.0
2017-04-07 10:10:00,80.02,80.16,79.98,80.09,50545.0,68.3561,68.4757,68.3219,68.4159,50545.0
2017-04-07 10:15:00,80.11,80.15,80.06,80.06,19392.0,68.4329,68.4671,68.3902,68.3902,19392.0
2017-04-07 10:20:00,80.09,80.22,80.09,80.22,14188.0,68.4159,68.5269,68.4159,68.5269,14188.0
2017-04-07 10:25:00,80.24,80.3,80.2,80.25,33308.0,68.544,68.5953,68.5098,68.5525,33308.0
2017-04-07 10:30:00,80.25,80.33,80.19,80.33,11485.0,68.5525,68.6209,68.5013,68.6209,11485.0
2017-04-07 10:35:00,80.34,80.5,80.31,80.5,33148.0,68.6294,68.7661,68.6038,68.7661,33148.0
2017-04-07 10:40:00,80.49,80.49,80.41,80.46,10899.0,68.7576,68.7576,68.6892,68.7319,10899.0
2017-04-07 10:45:00,80.45,80.47,80.38,80.43,14635.0,68.7234,68.7405,68.6636,68.7063,14635.0
2017-04-07 10:50:00,80.43,80.43,80.27,80.29,7064.0,68.7063,68.7063,68.5696,68.5867,7064.0
2017-04-07 10:55:00,80.3,80.31,80.22,80.25,16859.0,68.5953,68.6038,68.5269,68.5525,16859.0
2017-04-07 11:00:00,80.26,80.31,80.18,80.21,22950.0,68.5611,68.6038,68.4927,68.5184,22950.0
2017-04-07 11:05:00,80.23,80.24,80.16,80.17,10339.0,68.5355,68.544,68.4757,68.4842,10339.0
2017-04-07 11:10:00,80.16,80.25,80.14,80.25,10901.0,68.4757,68.5525,68.4586,68.5525,10901.0
2017-04-07 11:15:00,80.25,80.3,80.22,80.27,9607.0,68.5525,68.5953,68.5269,68.5696,9607.0
2017-04-07 11:20:00,80.27,80.36,80.26,80.35,12814.0,68.5696,68.6465,68.5611,68.638,12814.0
2017-04-07 11:25:00,80.34,80.38,80.29,80.32,11870.0,68.6294,68.6636,68.5867,68.6123,11870.0
2017-04-07 11:30:00,80.32,80.33,80.25,80.28,33873.0,68.6123,68.6209,68.5525,68.5782,33873.0
2017-04-07 11:35:00,80.28,80.28,80.05,80.06,116968.0,68.5782,68.5782,68.3817,68.3902,116968.0
2017-04-07 11:40:00,80.06,80.11,79.99,80.02,115499.0,68.3902,68.4329,68.3304,68.3561,115499.0
2017-04-07 11:45:00,80.03,80.17,80.02,80.14,49062.0,68.3646,68.4842,68.3561,68.4586,49062.0
2017-04-07 11:50:00,80.16,80.19,80.13,80.17,23401.0,68.4757,68.5013,68.45,68.4842,23401.0
2017-04-07 11:55:00,80.17,80.2,80.14,80.2,33136.0,68.4842,68.5098,68.4586,68.5098,33136.0
2017-04-07 12:00:00,80.2,80.3,80.19,80.29,17715.0,68.5098,68.5953,68.5013,68.5867,17715.0
2017-04-07 12:05:00,80.29,80.37,80.28,80.37,21175.0,68.5867,68.655,68.5782,68.655,21175.0
2017-04-07 12:10:00,80.36,80.37,80.34,80.34,10501.0,68.6465,68.655,68.6294,68.6294,10501.0
2017-04-07 12:15:00,80.35,80.42,80.35,80.42,12544.0,68.638,68.6978,68.638,68.6978,12544.0
2017-04-07 12:20:00,80.42,80.45,80.37,80.43,10946.0,68.6978,68.7234,68.655,68.7063,10946.0
2017-04-07 12:25:00,80.42,80.46,80.42,80.45,10481.0,68.6978,68.7319,68.6978,68.7234,10481.0
2017-04-07 12:30:00,80.45,80.47,80.43,80.46,27150.0,68.7234,68.7405,68.7063,68.7319,27150.0
2017-04-07 12:35:00,80.46,80.46,80.37,80.4,15234.0,68.7319,68.7319,68.655,68.6807,15234.0
2017-04-07 12:40:00,80.4,80.45,80.36,80.43,19470.0,68.6807,68.7234,68.6465,68.7063,19470.0
2017-04-07 12:45:00,80.43,80.51,80.4,80.51,11682.0,68.7063,68.7746,68.6807,68.7746,11682.0
2017-04-07 12:50:00,80.5,80.53,80.47,80.49,14817.0,68.7661,68.7917,68.7405,68.7576,14817.0
2017-04-07 12:55:00,80.49,80.52,80.47,80.51,10692.0,68.7576,68.7832,68.7405,68.7746,10692.0
2017-04-07 13:00:00,80.5,80.5,80.43,80.43,9370.0,68.7661,68.7661,68.7063,68.7063,9370.0
2017-04-07 13:05:00,80.43,80.44,80.39,80.41,11344.0,68.7063,68.7148,68.6721,68.6892,11344.0
2017-04-07 13:10:00,80.41,80.44,80.41,80.42,15107.0,68.6892,68.7148,68.6892,68.6978,15107.0
2017-04-07 13:15:00,80.42,80.43,80.28,80.28,22506.0,68.6978,68.7063,68.5782,68.5782,22506.0
2017-04-07 13:20:00,80.27,80.28,80.18,80.21,74106.0,68.5696,68.5782,68.4927,68.5184,74106.0
2017-04-07 13:25:00,80.2,80.34,80.17,80.33,36684.0,68.5098,68.6294,68.4842,68.6209,36684.0
2017-04-07 13:30:00,80.33,80.35,80.29,80.3,39000.0,68.6209,68.638,68.5867,68.5953,39000.0
2017-04-07 13:35:00,80.29,80.29,80.23,80.27,8375.0,68.5867,68.5867,68.5355,68.5696,8375.0
2017-04-07 13:40:00,80.27,80.31,80.24,80.31,11458.0,68.5696,68.6038,68.544,68.6038,11458.0
2017-04-07 13:45:00,80.3,80.3,80.23,80.23,7944.0,68.5953,68.5953,68.5355,68.5355,7944.0
2017-04-07 13:50:00,80.23,80.26,80.22,80.24,13007.0,68.5355,68.5611,68.5269,68.544,13007.0
2017-04-07 13:55:00,80.24,80.27,80.17,80.21,17617.0,68.544,68.5696,68.4842,68.5184,17617.0
2017-04-07 14:00:00,80.21,80.24,80.17,80.17,21266.0,68.5184,68.544,68.4842,68.4842,21266.0
2017-04-07 14:05:00,80.17,80.18,80.1,80.1,20476.0,68.4842,68.4927,68.4244,68.4244,20476.0
2017-04-07 14:10:00,80.1,80.12,80.05,80.12,51947.0,68.4244,68.4415,68.3817,68.4415,51947.0
2017-04-07 14:15:00,80.12,80.15,80.08,80.11,20386.0,68.4415,68.4671,68.4073,68.4329,20386.0
2017-04-07 14:20:00,80.11,80.12,80.08,80.09,24159.0,68.4329,68.4415,68.4073,68.4159,24159.0
2017-04-07 14:25:00,80.08,80.1,80.05,80.06,22694.0,68.4073,68.4244,68.3817,68.3902,22694.0
2017-04-07 14:30:00,80.05,80.08,80.04,80.06,31128.0,68.3817,68.4073,68.3732,68.3902,31128.0
2017-04-07 14:35:00,80.07,80.07,79.99,80.0,37138.0,68.3988,68.3988,68.3304,68.339,37138.0
2017-04-07 14:40:00,79.99,80.0,79.92,79.94,26961.0,68.3304,68.339,68.2706,68.2877,26961.0
2017-04-07 14:45:00,79.95,80.0,79.95,80.0,24836.0,68.2963,68.339,68.2963,68.339,24836.0
2017-04-07 14:50:00,79.99,79.99,79.92,79.94,16376.0,68.3304,68.3304,68.2706,68.2877,16376.0
2017-04-07 14:55:00,79.94,79.94,79.83,79.85,28415.0,68.2877,68.2877,68.1938,68.2108,28415.0
2017-04-07 15:00:00,79.84,79.9,79.84,79.89,33462.0,68.2023,68.2536,68.2023,68.245,33462.0
2017-04-07 15:05:00,79.9,79.9,79.83,79.84,43277.0,68.2536,68.2536,68.1938,68.2023,43277.0
2017-04-07 15:10:00,79.84,79.9,79.84,79.89,39976.0,68.2023,68.2536,68.2023,68.245,39976.0
2017-04-07 15:15:00,79.89,79.9,79.88,79.88,29986.0,68.245,68.2536,68.2365,68.2365,29986.0
2017-04-07 15:20:00,79.88,79.95,79.88,79.95,77175.0,68.2365,68.2963,68.2365,68.2963,77175.0
2017-04-07 15:25:00,79.94,79.95,79.85,79.88,27083.0,68.2877,68.2963,68.2108,68.2365,27083.0
2017-04-07 15:30:00,79.89,79.93,79.88,79.91,44884.0,68.245,68.2792,68.2365,68.2621,44884.0
2017-04-07 15:35:00,79.91,79.95,79.91,79.95,28179.0,68.2621,68.2963,68.2621,68.2963,28179.0
2017-04-07 15:40:00,79.96,80.0,79.95,79.97,46572.0,68.3048,68.339,68.2963,68.3134,46572.0
2017-04-07 15:45:00,79.97,80.01,79.94,79.94,49144.0,68.3134,68.3475,68.2877,68.2877,49144.0
2017-04-07 15:50:00,79.95,80.07,79.94,80.01,83801.0,68.2963,68.3988,68.2877,68.3475,83801.0
2017-04-07 15:55:00,80.01,80.08,79.98,80.01,184761.0,68.3475,68.4073,68.3219,68.3475,184761.0
2017-04-10 09:30:00,80.0,80.0,79.81,79.89,39951.0,68.339,68.339,68.1767,68.245,39951.0
2017-04-10 09:35:00,79.91,79.97,79.84,79.88,27566.0,68.2621,68.3134,68.2023,68.2365,27566.0
2017-04-10 09:40:00,79.89,79.99,79.88,79.95,23413.0,68.245,68.3304,68.2365,68.2963,23413.0
2017-04-10 09:45:00,79.95,80.02,79.93,80.01,36063.0,68.2963,68.3561,68.2792,68.3475,36063.0
2017-04-10 09:50:00,80.02,80.1,79.94,80.09,47803.0,68.3561,68.4244,68.2877,68.4159,47803.0
2017-04-10 09:55:00,80.09,80.12,79.99,80.03,15722.0,68.4159,68.4415,68.3304,68.3646,15722.0
2017-04-10 10:00:00,80.04,80.04,79.91,79.96,19641.0,68.3732,68.3732,68.2621,68.3048,19641.0
2017-04-10 10:05:00,79.95,80.06,79.95,80.0,37837.0,68.2963,68.3902,68.2963,68.339,37837.0
2017-04-10 10:10:00,80.0,80.05,79.91,79.92,71577.0,68.339,68.3817,68.2621,68.2706,71577.0
2017-04-10 10:15:00,79.93,80.02,79.9,80.02,99764.0,68.2792,68.3561,68.2536,68.3561,99764.0
2017-04-10 10:20:00,80.02,80.06,79.96,80.0,30894.0,68.3561,68.3902,68.3048,68.339,30894.0
2017-04-10 10:25:00,80.0,80.0,79.91,79.92,32684.0,68.339,68.339,68.2621,68.2706,32684.0
2017-04-10 10:30:00,79.92,80.0,79.92,79.95,15726.0,68.2706,68.339,68.2706,68.2963,15726.0
2017-04-10 10:35:00,79.94,79.99,79.88,79.88,12215.0,68.2877,68.3304,68.2365,68.2365,12215.0
2017-04-10 10:40:00,79.88,79.88,79.82,79.86,11380.0,68.2365,68.2365,68.1852,68.2194,11380.0
2017-04-10 10:45:00,79.86,79.89,79.75,79.75,21674.0,68.2194,68.245,68.1254,68.1254,21674.0
2017-04-10 10:50:00,79.76,79.76,79.65,79.66,17156.0,68.134,68.134,68.04,68.0485,17156.0
2017-04-10 10:55:00,79.66,79.73,79.57,79.57,41314.0,68.0485,68.1083,67.9717,67.9717,41314.0
2017-04-10 11:00:00,79.58,79.66,79.57,79.66,12150.0,67.9802,68.0485,67.9717,68.0485,12150.0
2017-04-10 11:05:00,79.67,79.69,79.63,79.68,10441.0,68.0571,68.0742,68.0229,68.0656,10441.0
2017-04-10 11:10:00,79.69,79.8,79.69,79.8,22932.0,68.0742,68.1681,68.0742,68.1681,22932.0
2017-04-10 11:15:00,79.8,79.81,79.72,79.75,26390.0,68.1681,68.1767,68.0998,68.1254,26390.0
2017-04-10 11:20:00,79.76,79.81,79.74,79.8,10100.0,68.134,68.1767,68.1169,68.1681,10100.0
2017-04-10 11:25:00,79.8,79.8,79.72,79.72,18599.0,68.1681,68.1681,68.0998,68.0998,18599.0
2017-04-10 11:30:00,79.73,79.73,79.49,79.51,44793.0,68.1083,68.1083,67.9033,67.9204,44793.0
2017-04-10 11:35:00,79.51,79.57,79.49,79.56,40487.0,67.9204,67.9717,67.9033,67.9631,40487.0
2017-04-10 11:40:00,79.56,79.57,79.49,79.54,13035.0,67.9631,67.9717,67.9033,67.946,13035.0
2017-04-10 11:45:00,79.53,79.53,79.46,79.52,26063.0,67.9375,67.9375,67.8777,67.9289,26063.0
2017-04-10 11:50:00,79.53,79.53,79.44,79.5,37061.0,67.9375,67.9375,67.8606,67.9119,37061.0
2017-04-10 11:55:00,79.5,79.5,79.35,79.39,37560.0,67.9119,67.9119,67.7837,67.8179,37560.0
2017-04-10 12:00:00,79.39,79.39,79.29,79.3,68078.0,67.8179,67.8179,67.7325,67.741,68078.0
2017-04-10 12:05:00,79.3,79.4,79.29,79.4,25466.0,67.741,67.8264,67.7325,67.8264,25466.0
2017-04-10 12:10:00,79.4,79.42,79.19,79.19,37938.0,67.8264,67.8435,67.647,67.647,37938.0
2017-04-10 12:15:00,79.2,79.31,79.2,79.31,54308.0,67.6556,67.7496,67.6556,67.7496,54308.0
2017-04-10 12:20:00,79.31,79.35,79.26,79.35,59729.0,67.7496,67.7837,67.7068,67.7837,59729.0
2017-04-10 12:25:00,79.34,79.43,79.31,79.41,8070.0,67.7752,67.8521,67.7496,67.835,8070.0
2017-04-10 12:30:00,79.41,79.49,79.37,79.47,6950.0,67.835,67.9033,67.8008,67.8862,6950.0
2017-04-10 12:35:00,79.46,79.49,79.43,79.46,7537.0,67.8777,67.9033,67.8521,67.8777,7537.0
2017-04-10 12:40:00,79.46,79.52,79.46,79.52,23413.0,67.8777,67.9289,67.8777,67.9289,23413.0
2017-04-10 12:45:00,79.51,79.61,79.49,79.59,29233.0,67.9204,68.0058,67.9033,67.9887,29233.0
2017-04-10 12:50:00,79.6,79.76,79.6,79.64,87765.0,67.9973,68.134,67.9973,68.0315,87765.0
2017-04-10 12:55:00,79.63,79.75,79.63,79.75,12320.0,68.0229,68.1254,68.0229,68.1254,12320.0
2017-04-10 13:00:00,79.73,79.77,79.69,79.7,7234.0,68.1083,68.1425,68.0742,68.0827,7234.0
2017-04-10 13:05:00,79.7,79.76,79.68,79.7,19807.0,68.0827,68.134,68.0656,68.0827,19807.0
2017-04-10 13:10:00,79.69,79.7,79.66,79.68,23255.0,68.0742,68.0827,68.0485,68.0656,23255.0
2017-04-10 13:15:00,79.7,79.71,79.67,79.68,6862.0,68.0827,68.0913,68.0571,68.0656,6862.0
2017-04-10 13:20:00,79.68,79.75,79.67,79.75,6426.0,68.0656,68.1254,68.0571,68.1254,6426.0
2017-04-10 13:25:00,79.75,79.78,79.74,79.76,7436.0,68.1254,68.151,68.1169,68.134,7436.0
2017-04-10 13:30:00,79.78,79.8,79.74,79.75,10862.0,68.151,68.1681,68.1169,68.1254,10862.0
2017-04-10 13:35:00,79.76,79.85,79.76,79.8,28725.0,68.134,68.2108,68.134,68.1681,28725.0
2017-04-10 13:40:00,79.8,79.83,79.77,79.82,11647.0,68.1681,68.1938,68.1425,68.1852,11647.0
2017-04-10 13:45:00,79.83,79.84,79.81,79.84,7331.0,68.1938,68.2023,68.1767,68.2023,7331.0
2017-04-10 13:50:00,79.84,79.84,79.78,79.82,8135.0,68.2023,68.2023,68.151,68.1852,8135.0
2017-04-10 13:55:00,79.84,79.89,79.84,79.89,5760.0,68.2023,68.245,68.2023,68.245,5760.0
2017-04-10 14:00:00,79.88,79.88,79.7,79.72,17532.0,68.2365,68.2365,68.0827,68.0998,17532.0
2017-04-10 14:05:00,79.74,79.78,79.71,79.73,13357.0,68.1169,68.151,68.0913,68.1083,13357.0
2017-04-10 14:10:00,79.73,79.76,79.71,79.76,23277.0,68.1083,68.134,68.0913,68.134,23277.0
2017-04-10 14:15:00,79.76,79.8,79.76,79.78,12911.0,68.134,68.1681,68.134,68.151,12911.0
2017-04-10 14:20:00,79.79,79.82,79.76,79.8,21238.0,68.1596,68.1852,68.134,68.1681,21238.0
2017-04-10 14:25:00,79.8,79.81,79.7,79.72,12295.0,68.1681,68.1767,68.0827,68.0998,12295.0
2017-04-10 14:30:00,79.71,79.72,79.66,79.67,20049.0,68.0913,68.0998,68.0485,68.0571,20049.0
2017-04-10 14:35:00,79.67,79.67,79.6,79.62,24658.0,68.0571,68.0571,67.9973,68.0144,24658.0
2017-04-10 14:40:00,79.63,79.65,79.59,79.64,14786.0,68.0229,68.04,67.9887,68.0315,14786.0
2017-04-10 14:45:00,79.64,79.74,79.64,79.74,14635.0,68.0315,68.1169,68.0315,68.1169,14635.0
2017-04-10 14:50:00,79.75,79.75,79.71,79.75,10815.0,68.1254,68.1254,68.0913,68.1254,10815.0
2017-04-10 14:55:00,79.73,79.73,79.69,79.7,14884.0,68.1083,68.1083,68.0742,68.0827,14884.0
2017-04-10 15:00:00,79.7,79.7,79.65,79.68,26364.0,68.0827,68.0827,68.04,68.0656,26364.0
2017-04-10 15:05:00,79.7,79.74,79.68,79.68,12901.0,68.0827,68.1169,68.0656,68.0656,12901.0
2017-04-10 15:10:00,79.67,79.69,79.65,79.69,11847.0,68.0571,68.0742,68.04,68.0742,11847.0
2017-04-10 15:15:00,79.67,79.68,79.64,79.64,17784.0,68.0571,68.0656,68.0315,68.0315,17784.0
2017-04-10 15:20:00,79.64,79.64,79.49,79.57,27317.0,68.0315,68.0315,67.9033,67.9717,27317.0
2017-04-10 15:25:00,79.59,79.61,79.55,79.61,13993.0,67.9887,68.0058,67.9546,68.0058,13993.0
2017-04-10 15:30:00,79.6,79.6,79.51,79.58,24199.0,67.9973,67.9973,67.9204,67.9802,24199.0
2017-04-10 15:35:00,79.58,79.61,79.55,79.59,23712.0,67.9802,68.0058,67.9546,67.9887,23712.0
2017-04-10 15:40:00,79.6,79.6,79.46,79.48,47985.0,67.9973,67.9973,67.8777,67.8948,47985.0
2017-04-10 15:45:00,79.48,79.48,79.44,79.44,63459.0,67.8948,67.8948,67.8606,67.8606,63459.0
2017-04-10 15:50:00,79.42,79.44,79.36,79.38,81269.0,67.8435,67.8606,67.7923,67.8094,81269.0
2017-04-10 15:55:00,79.39,79.43,79.29,79.32,235990.0,67.8179,67.8521,67.7325,67.7581,235990.0
2017-04-11 09:30:00,78.94,78.95,77.56,77.65,252326.0,67.4335,67.442,66.2546,66.3315,252326.0
2017-04-11 09:35:00,77.64,77.88,77.58,77.84,165462.0,66.323,66.528,66.2717,66.4938,165462.0
2017-04-11 09:40:00,77.84,78.08,77.72,77.82,143180.0,66.4938,66.6988,66.3913,66.4767,143180.0
2017-04-11 09:45:00,77.84,77.85,77.27,77.28,171494.0,66.4938,66.5024,66.0069,66.0155,171494.0
2017-04-11 09:50:00,77.28,77.51,77.18,77.46,204458.0,66.0155,66.2119,65.93,66.1692,204458.0
2017-04-11 09:55:00,77.47,77.48,77.06,77.29,197634.0,66.1778,66.1863,65.8275,66.024,197634.0
2017-04-11 10:00:00,77.31,77.58,77.28,77.57,100411.0,66.0411,66.2717,66.0155,66.2632,100411.0
2017-04-11 10:05:00,77.58,77.59,77.36,77.56,101913.0,66.2717,66.2803,66.0838,66.2546,101913.0
2017-04-11 10:10:00,77.56,77.62,77.38,77.62,118442.0,66.2546,66.3059,66.1009,66.3059,118442.0
2017-04-11 10:15:00,77.63,77.77,77.55,77.58,104368.0,66.3144,66.434,66.2461,66.2717,104368.0
2017-04-11 10:20:00,77.57,77.57,77.35,77.43,157104.0,66.2632,66.2632,66.0753,66.1436,157104.0
2017-04-11 10:25:00,77.43,77.45,77.25,77.4,76352.0,66.1436,66.1607,65.9898,66.118,76352.0
2017-04-11 10:30:00,77.39,77.65,77.23,77.28,140703.0,66.1094,66.3315,65.9727,66.0155,140703.0
2017-04-11 10:35:00,77.28,77.42,77.22,77.37,49751.0,66.0155,66.135,65.9642,66.0923,49751.0
2017-04-11 10:40:00,77.38,77.39,77.1,77.31,82261.0,66.1009,66.1094,65.8617,66.0411,82261.0
2017-04-11 10:45:00,77.31,77.44,77.27,77.35,43049.0,66.0411,66.1521,66.0069,66.0753,43049.0
2017-04-11 10:50:00,77.34,77.43,77.3,77.37,54516.0,66.0667,66.1436,66.0325,66.0923,54516.0
2017-04-11 10:55:00,77.37,77.37,77.21,77.3,51067.0,66.0923,66.0923,65.9557,66.0325,51067.0
2017-04-11 11:00:00,77.3,77.37,77.19,77.37,65557.0,66.0325,66.0923,65.9386,66.0923,65557.0
2017-04-11 11:05:00,77.37,77.48,77.34,77.38,47363.0,66.0923,66.1863,66.0667,66.1009,47363.0
2017-04-11 11:10:00,77.4,77.47,77.13,77.15,57956.0,66.118,66.1778,65.8873,65.9044,57956.0
2017-04-11 11:15:00,77.16,77.29,77.11,77.25,35900.0,65.9129,66.024,65.8702,65.9898,35900.0
2017-04-11 11:20:00,77.25,77.31,77.08,77.27,127592.0,65.9898,66.0411,65.8446,66.0069,127592.0
2017-04-11 11:25:00,77.28,77.28,76.94,77.01,62225.0,66.0155,66.0155,65.725,65.7848,62225.0
2017-04-11 11:30:00,77.02,77.3,77.0,77.29,41713.0,65.7934,66.0325,65.7763,66.024,41713.0
2017-04-11 11:35:00,77.3,77.43,77.26,77.36,51753.0,66.0325,66.1436,65.9984,66.0838,51753.0
2017-04-11 11:40:00,77.37,77.39,77.3,77.37,81678.0,66.0923,66.1094,66.0325,66.0923,81678.0
2017-04-11 11:45:00,77.36,77.46,77.28,77.41,59480.0,66.0838,66.1692,66.0155,66.1265,59480.0
2017-04-11 11:50:00,77.4,77.51,77.38,77.42,115363.0,66.118,66.2119,66.1009,66.135,115363.0
2017-04-11 11:55:00,77.42,77.52,77.41,77.41,62931.0,66.135,66.2205,66.1265,66.1265,62931.0
2017-04-11 12:00:00,77.43,77.45,77.29,77.38,56424.0,66.1436,66.1607,66.024,66.1009,56424.0
2017-04-11 12:05:00,77.39,77.42,77.23,77.25,117416.0,66.1094,66.135,65.9727,65.9898,117416.0
2017-04-11 12:10:00,77.26,77.56,77.26,77.56,58484.0,65.9984,66.2546,65.9984,66.2546,58484.0
2017-04-11 12:15:00,77.56,77.78,77.55,77.73,97670.0,66.2546,66.4426,66.2461,66.3999,97670.0
2017-04-11 12:20:00,77.74,77.91,77.71,77.83,89337.0,66.4084,66.5536,66.3828,66.4853,89337.0
2017-04-11 12:25:00,77.81,77.95,77.78,77.94,18635.0,66.4682,66.5878,66.4426,66.5793,18635.0
2017-04-11 12:30:00,77.92,77.92,77.76,77.86,41016.0,66.5622,66.5622,66.4255,66.5109,41016.0
2017-04-11 12:35:00,77.85,77.88,77.77,77.84,23901.0,66.5024,66.528,66.434,66.4938,23901.0
2017-04-11 12:40:00,77.84,77.85,77.71,77.71,34899.0,66.4938,66.5024,66.3828,66.3828,34899.0
2017-04-11 12:45:00,77.72,77.75,77.64,77.7,25368.0,66.3913,66.4169,66.323,66.3742,25368.0
2017-04-11 12:50:00,77.7,77.92,77.7,77.89,18727.0,66.3742,66.5622,66.3742,66.5365,18727.0
2017-04-11 12:55:00,77.91,77.92,77.78,77.78,18601.0,66.5536,66.5622,66.4426,66.4426,18601.0
2017-04-11 13:00:00,77.81,78.07,77.81,78.06,23608.0,66.4682,66.6903,66.4682,66.6818,23608.0
2017-04-11 13:05:00,78.06,78.13,77.74,78.03,336682.0,66.6818,66.7416,66.4084,66.6561,336682.0
2017-04-11 13:10:00,78.05,78.07,77.91,77.94,30739.0,66.6732,66.6903,66.5536,66.5793,30739.0
2017-04-11 13:15:00,77.94,78.01,77.91,77.97,16167.0,66.5793,66.639,66.5536,66.6049,16167.0
2017-04-11 13:20:00,77.97,78.06,77.95,77.95,29564.0,66.6049,66.6818,66.5878,66.5878,29564.0
2017-04-11 13:25:00,77.97,78.07,77.97,78.03,72224.0,66.6049,66.6903,66.6049,66.6561,72224.0
2017-04-11 13:30:00,78.03,78.1,77.99,78.03,27176.0,66.6561,66.7159,66.622,66.6561,27176.0
2017-04-11 13:35:00,78.03,78.16,78.03,78.15,21545.0,66.6561,66.7672,66.6561,66.7586,21545.0
2017-04-11 13:40:00,78.17,78.17,78.01,78.04,21134.0,66.7757,66.7757,66.639,66.6647,21134.0
2017-04-11 13:45:00,78.04,78.06,77.93,77.96,41996.0,66.6647,66.6818,66.5707,66.5963,41996.0
2017-04-11 13:50:00,77.98,78.01,77.9,77.97,22619.0,66.6134,66.639,66.5451,66.6049,22619.0
2017-04-11 13:55:00,77.98,78.0,77.9,77.98,40671.0,66.6134,66.6305,66.5451,66.6134,40671.0
2017-04-11 14:00:00,77.99,78.06,77.96,78.0,20126.0,66.622,66.6818,66.5963,66.6305,20126.0
2017-04-11 14:05:00,78.01,78.1,77.97,77.99,24711.0,66.639,66.7159,66.6049,66.622,24711.0
2017-04-11 14:10:00,77.98,78.0,77.86,77.91,36996.0,66.6134,66.6305,66.5109,66.5536,36996.0
2017-04-11 14:15:00,77.92,77.96,77.85,77.88,27730.0,66.5622,66.5963,66.5024,66.528,27730.0
2017-04-11 14:20:00,77.89,77.99,77.87,77.95,13487.0,66.5365,66.622,66.5195,66.5878,13487.0
2017-04-11 14:25:00,77.95,78.0,77.94,77.99,21646.0,66.5878,66.6305,66.5793,66.622,21646.0
2017-04-11 14:30:00,77.98,78.04,77.95,78.03,26893.0,66.6134,66.6647,66.5878,66.6561,26893.0
2017-04-11 14:35:00,78.02,78.04,77.96,77.98,12283.0,66.6476,66.6647,66.5963,66.6134,12283.0
2017-04-11 14:40:00,78.0,78.03,77.93,77.98,16647.0,66.6305,66.6561,66.5707,66.6134,16647.0
2017-04-11 14:45:00,77.97,78.03,77.96,77.99,19839.0,66.6049,66.6561,66.5963,66.622,19839.0
2017-04-11 14:50:00,77.99,78.07,77.97,78.05,41163.0,66.622,66.6903,66.6049,66.6732,41163.0
2017-04-11 14:55:00,78.05,78.06,78.01,78.03,29175.0,66.6732,66.6818,66.639,66.6561,29175.0
2017-04-11 15:00:00,78.04,78.05,77.96,77.99,24261.0,66.6647,66.6732,66.5963,66.622,24261.0
2017-04-11 15:05:00,77.99,78.0,77.87,77.92,27154.0,66.622,66.6305,66.5195,66.5622,27154.0
2017-04-11 15:10:00,77.94,77.94,77.8,77.84,32950.0,66.5793,66.5793,66.4597,66.4938,32950.0
2017-04-11 15:15:00,77.84,77.87,77.77,77.81,42849.0,66.4938,66.5195,66.434,66.4682,42849.0
2017-04-11 15:20:00,77.81,77.91,77.81,77.84,38316.0,66.4682,66.5536,66.4682,66.4938,38316.0
2017-04-11 15:25:00,77.85,77.87,77.83,77.84,22536.0,66.5024,66.5195,66.4853,66.4938,22536.0
2017-04-11 15:30:00,77.84,77.95,77.81,77.89,42063.0,66.4938,66.5878,66.4682,66.5365,42063.0
2017-04-11 15:35:00,77.9,77.91,77.85,77.88,34536.0,66.5451,66.5536,66.5024,66.528,34536.0
2017-04-11 15:40:00,77.89,77.92,77.81,77.84,38604.0,66.5365,66.5622,66.4682,66.4938,38604.0
2017-04-11 15:45:00,77.83,77.9,77.82,77.87,48608.0,66.4853,66.5451,66.4767,66.5195,48608.0
2017-04-11 15:50:00,77.88,77.95,77.87,77.9,66836.0,66.528,66.5878,66.5195,66.5451,66836.0
2017-04-11 15:55:00,77.9,78.09,77.89,78.08,184966.0,66.5451,66.7074,66.5365,66.6988,184966.0
2017-04-12 09:30:00,78.27,78.45,77.92,78.07,111354.0,66.8612,67.0149,66.5622,66.6903,111354.0
2017-04-12 09:35:00,78.05,78.26,77.88,78.12,37157.0,66.6732,66.8526,66.528,66.733,37157.0
2017-04-12 09:40:00,78.16,78.26,78.1,78.14,19669.0,66.7672,66.8526,66.7159,66.7501,19669.0
2017-04-12 09:45:00,78.2,78.24,77.99,77.99,15247.0,66.8014,66.8355,66.622,66.622,15247.0
2017-04-12 09:50:00,78.02,78.03,77.87,77.96,21752.0,66.6476,66.6561,66.5195,66.5963,21752.0
2017-04-12 09:55:00,77.97,77.97,77.82,77.88,8803.0,66.6049,66.6049,66.4767,66.528,8803.0
2017-04-12 10:00:00,77.9,77.94,77.75,77.81,24486.0,66.5451,66.5793,66.4169,66.4682,24486.0
2017-04-12 10:05:00,77.79,77.79,77.56,77.67,64843.0,66.4511,66.4511,66.2546,66.3486,64843.0
2017-04-12 10:10:00,77.66,77.79,77.6,77.75,22260.0,66.3401,66.4511,66.2888,66.4169,22260.0
2017-04-12 10:15:00,77.77,77.84,77.73,77.76,16539.0,66.434,66.4938,66.3999,66.4255,16539.0
2017-04-12 10:20:00,77.77,77.77,77.62,77.66,21475.0,66.434,66.434,66.3059,66.3401,21475.0
2017-04-12 10:25:00,77.66,77.66,77.41,77.5,41534.0,66.3401,66.3401,66.1265,66.2034,41534.0
2017-04-12 10:30:00,77.5,77.5,77.38,77.49,38207.0,66.2034,66.2034,66.1009,66.1948,38207.0
2017-04-12 10:35:00,77.49,77.51,77.36,77.44,75307.0,66.1948,66.2119,66.0838,66.1521,75307.0
2017-04-12 10:40:00,77.45,77.53,77.37,77.37,26619.0,66.1607,66.229,66.0923,66.0923,26619.0
2017-04-12 10:45:00,77.37,77.43,77.31,77.37,32265.0,66.0923,66.1436,66.0411,66.0923,32265.0
2017-04-12 10:50:00,77.37,77.4,77.27,77.32,32183.0,66.0923,66.118,66.0069,66.0496,32183.0
2017-04-12 10:55:00,77.33,77.41,77.3,77.34,28025.0,66.0582,66.1265,66.0325,66.0667,28025.0
2017-04-12 11:00:00,77.36,77.37,77.26,77.28,22474.0,66.0838,66.0923,65.9984,66.0155,22474.0
2017-04-12 11:05:00,77.29,77.49,77.29,77.49,49096.0,66.024,66.1948,66.024,66.1948,49096.0
2017-04-12 11:10:00,77.49,77.49,77.42,77.43,17330.0,66.1948,66.1948,66.135,66.1436,17330.0
2017-04-12 11:15:00,77.43,77.5,77.39,77.5,19535.0,66.1436,66.2034,66.1094,66.2034,19535.0
2017-04-12 11:20:00,77.49,77.56,77.45,77.47,37594.0,66.1948,66.2546,66.1607,66.1778,37594.0
2017-04-12 11:25:00,77.48,77.56,77.46,77.49,17796.0,66.1863,66.2546,66.1692,66.1948,17796.0
2017-04-12 11:30:00,77.5,77.5,77.35,77.35,21027.0,66.2034,66.2034,66.0753,66.0753,21027.0
2017-04-12 11:35:00,77.35,77.36,77.24,77.24,24473.0,66.0753,66.0838,65.9813,65.9813,24473.0
2017-04-12 11:40:00,77.24,77.31,77.23,77.23,18755.0,65.9813,66.0411,65.9727,65.9727,18755.0
2017-04-12 11:45:00,77.24,77.32,77.22,77.3,13408.0,65.9813,66.0496,65.9642,66.0325,13408.0
2017-04-12 11:50:00,77.3,77.3,77.16,77.17,21805.0,66.0325,66.0325,65.9129,65.9215,21805.0
2017-04-12 11:55:00,77.18,77.27,77.16,77.17,31183.0,65.93,66.0069,65.9129,65.9215,31183.0
2017-04-12 12:00:00,77.16,77.17,77.06,77.08,15281.0,65.9129,65.9215,65.8275,65.8446,15281.0
2017-04-12 12:05:00,77.08,77.09,76.92,76.99,49083.0,65.8446,65.8532,65.7079,65.7677,49083.0
2017-04-12 12:10:00,76.99,77.05,76.97,77.05,34819.0,65.7677,65.819,65.7506,65.819,34819.0
2017-04-12 12:15:00,77.05,77.1,77.02,77.02,13635.0,65.819,65.8617,65.7934,65.7934,13635.0
2017-04-12 12:20:00,77.02,77.08,76.94,76.95,18418.0,65.7934,65.8446,65.725,65.7336,18418.0
2017-04-12 12:25:00,76.96,76.98,76.81,76.84,40385.0,65.7421,65.7592,65.614,65.6396,40385.0
2017-04-12 12:30:00,76.83,76.86,76.81,76.85,22713.0,65.631,65.6567,65.614,65.6481,22713.0
2017-04-12 12:35:00,76.85,76.85,76.74,76.79,27351.0,65.6481,65.6481,65.5542,65.5969,27351.0
2017-04-12 12:40:00,76.79,76.8,76.74,76.76,30025.0,65.5969,65.6054,65.5542,65.5713,30025.0
2017-04-12 12:45:00,76.8,76.81,76.76,76.81,30335.0,65.6054,65.614,65.5713,65.614,30335.0
2017-04-12 12:50:00,76.81,76.82,76.68,76.7,17200.0,65.614,65.6225,65.5029,65.52,17200.0
2017-04-12 12:55:00,76.69,76.75,76.63,76.75,17834.0,65.5115,65.5627,65.4602,65.5627,17834.0
2017-04-12 13:00:00,76.75,76.87,76.75,76.87,22314.0,65.5627,65.6652,65.5627,65.6652,22314.0
2017-04-12 13:05:00,76.86,77.01,76.85,76.98,18600.0,65.6567,65.7848,65.6481,65.7592,18600.0
2017-04-12 13:10:00,76.99,77.05,76.99,77.01,14686.0,65.7677,65.819,65.7677,65.7848,14686.0
2017-04-12 13:15:00,77.01,77.03,76.95,76.96,21736.0,65.7848,65.8019,65.7336,65.7421,21736.0
2017-04-12 13:20:00,76.95,76.95,76.88,76.91,10039.0,65.7336,65.7336,65.6738,65.6994,10039.0
2017-04-12 13:25:00,76.91,76.95,76.91,76.93,17044.0,65.6994,65.7336,65.6994,65.7165,17044.0
2017-04-12 13:30:00,76.94,76.97,76.89,76.97,13408.0,65.725,65.7506,65.6823,65.7506,13408.0
2017-04-12 13:35:00,76.97,77.06,76.91,77.04,11031.0,65.7506,65.8275,65.6994,65.8104,11031.0
2017-04-12 13:40:00,77.04,77.11,77.02,77.1,14533.0,65.8104,65.8702,65.7934,65.8617,14533.0
2017-04-12 13:45:00,77.1,77.1,77.02,77.07,9598.0,65.8617,65.8617,65.7934,65.8361,9598.0
2017-04-12 13:50:00,77.08,77.08,77.0,77.01,15882.0,65.8446,65.8446,65.7763,65.7848,15882.0
2017-04-12 13:55:00,77.0,77.19,77.0,77.18,11687.0,65.7763,65.9386,65.7763,65.93,11687.0
2017-04-12 14:00:00,77.19,77.2,77.07,77.07,13935.0,65.9386,65.9471,65.8361,65.8361,13935.0
2017-04-12 14:05:00,77.08,77.21,77.08,77.18,8274.0,65.8446,65.9557,65.8446,65.93,8274.0
2017-04-12 14:10:00,77.18,77.24,77.18,77.2,11533.0,65.93,65.9813,65.93,65.9471,11533.0
2017-04-12 14:15:00,77.18,77.18,77.13,77.17,14025.0,65.93,65.93,65.8873,65.9215,14025.0
2017-04-12 14:20:00,77.17,77.17,77.1,77.12,15652.0,65.9215,65.9215,65.8617,65.8788,15652.0
2017-04-12 14:25:00,77.11,77.14,77.08,77.12,25105.0,65.8702,65.8959,65.8446,65.8788,25105.0
2017-04-12 14:30:00,77.1,77.22,77.09,77.21,12437.0,65.8617,65.9642,65.8532,65.9557,12437.0
2017-04-12 14:35:00,77.22,77.22,77.05,77.05,16481.0,65.9642,65.9642,65.819,65.819,16481.0
2017-04-12 14:40:00,77.04,77.08,77.0,77.03,16495.0,65.8104,65.8446,65.7763,65.8019,16495.0
2017-04-12 14:45:00,77.02,77.05,76.98,76.98,14564.0,65.7934,65.819,65.7592,65.7592,14564.0
2017-04-12 14:50:00,76.98,77.11,76.95,77.07,12608.0,65.7592,65.8702,65.7336,65.8361,12608.0
2017-04-12 14:55:00,77.08,77.11,77.05,77.11,11205.0,65.8446,65.8702,65.819,65.8702,11205.0
2017-04-12 15:00:00,77.11,77.13,76.96,76.97,48082.0,65.8702,65.8873,65.7421,65.7506,48082.0
2017-04-12 15:05:00,76.96,77.0,76.93,76.96,19493.0,65.7421,65.7763,65.7165,65.7421,19493.0
2017-04-12 15:10:00,76.97,77.02,76.89,76.97,33168.0,65.7506,65.7934,65.6823,65.7506,33168.0
2017-04-12 15:15:00,76.97,76.97,76.82,76.83,24609.0,65.7506,65.7506,65.6225,65.631,24609.0
2017-04-12 15:20:00,76.85,77.02,76.85,76.98,31079.0,65.6481,65.7934,65.6481,65.7592,31079.0
2017-04-12 15:25:00,76.98,76.98,76.88,76.92,23155.0,65.7592,65.7592,65.6738,65.7079,23155.0
2017-04-12 15:30:00,76.93,76.99,76.92,76.99,44485.0,65.7165,65.7677,65.7079,65.7677,44485.0
2017-04-12 15:35:00,76.97,76.97,76.88,76.9,50294.0,65.7506,65.7506,65.6738,65.6908,50294.0
2017-04-12 15:40:00,76.89,76.96,76.8,76.8,62281.0,65.6823,65.7421,65.6054,65.6054,62281.0
2017-04-12 15:45:00,76.8,76.87,76.74,76.75,76176.0,65.6054,65.6652,65.5542,65.5627,76176.0
2017-04-12 15:50:00,76.75,76.88,76.74,76.87,111041.0,65.5627,65.6738,65.5542,65.6652,111041.0
2017-04-12 15:55:00,76.88,76.93,76.83,76.87,137300.0,65.6738,65.7165,65.631,65.6652,137300.0
2017-04-13 09:30:00,76.87,76.99,76.56,76.98,79558.0,65.6652,65.7677,65.4004,65.7592,79558.0
2017-04-13 09:35:00,76.92,77.3,76.8,77.26,28545.0,65.7079,66.0325,65.6054,65.9984,28545.0
2017-04-13 09:40:00,77.21,77.26,77.07,77.26,27875.0,65.9557,65.9984,65.8361,65.9984,27875.0
2017-04-13 09:45:00,77.26,77.4,77.17,77.4,19965.0,65.9984,66.118,65.9215,66.118,19965.0
2017-04-13 09:50:00,77.37,77.79,77.35,77.44,62159.0,66.0923,66.4511,66.0753,66.1521,62159.0
2017-04-13 09:55:00,77.48,77.62,77.4,77.5,24936.0,66.1863,66.3059,66.118,66.2034,24936.0
2017-04-13 10:00:00,77.5,77.84,77.47,77.84,20755.0,66.2034,66.4938,66.1778,66.4938,20755.0
2017-04-13 10:05:00,77.82,77.85,77.62,77.67,27889.0,66.4767,66.5024,66.3059,66.3486,27889.0
2017-04-13 10:10:00,77.66,77.72,77.54,77.54,24414.0,66.3401,66.3913,66.2376,66.2376,24414.0
2017-04-13 10:15:00,77.54,77.68,77.47,77.61,26823.0,66.2376,66.3572,66.1778,66.2974,26823.0
2017-04-13 10:20:00,77.59,77.68,77.51,77.63,14988.0,66.2803,66.3572,66.2119,66.3144,14988.0
2017-04-13 10:25:00,77.63,77.63,77.47,77.49,23251.0,66.3144,66.3144,66.1778,66.1948,23251.0
2017-04-13 10:30:00,77.49,77.55,77.46,77.47,20836.0,66.1948,66.2461,66.1692,66.1778,20836.0
2017-04-13 10:35:00,77.47,77.54,77.46,77.49,34466.0,66.1778,66.2376,66.1692,66.1948,34466.0
2017-04-13 10:40:00,77.5,77.53,77.47,77.52,20563.0,66.2034,66.229,66.1778,66.2205,20563.0
2017-04-13 10:45:00,77.51,77.53,77.46,77.47,21459.0,66.2119,66.229,66.1692,66.1778,21459.0
2017-04-13 10:50:00,77.48,77.64,77.47,77.64,10943.0,66.1863,66.323,66.1778,66.323,10943.0
2017-04-13 10:55:00,77.64,77.7,77.58,77.66,27490.0,66.323,66.3742,66.2717,66.3401,27490.0
2017-04-13 11:00:00,77.66,77.67,77.53,77.54,22668.0,66.3401,66.3486,66.229,66.2376,22668.0
2017-04-13 11:05:00,77.54,77.54,77.49,77.52,19478.0,66.2376,66.2376,66.1948,66.2205,19478.0
2017-04-13 11:10:00,77.51,77.52,77.43,77.47,9227.0,66.2119,66.2205,66.1436,66.1778,9227.0
2017-04-13 11:15:00,77.47,77.47,77.43,77.45,10118.0,66.1778,66.1778,66.1436,66.1607,10118.0
2017-04-13 11:20:00,77.44,77.53,77.43,77.48,16807.0,66.1521,66.229,66.1436,66.1863,16807.0
2017-04-13 11:25:00,77.47,77.53,77.46,77.46,9880.0,66.1778,66.229,66.1692,66.1692,9880.0
2017-04-13 11:30:00,77.47,77.52,77.46,77.5,13291.0,66.1778,66.2205,66.1692,66.2034,13291.0
2017-04-13 11:35:00,77.5,77.51,77.42,77.46,12739.0,66.2034,66.2119,66.135,66.1692,12739.0
2017-04-13 11:40:00,77.45,77.46,77.39,77.41,8187.0,66.1607,66.1692,66.1094,66.1265,8187.0
2017-04-13 11:45:00,77.42,77.43,77.38,77.38,14958.0,66.135,66.1436,66.1009,66.1009,14958.0
2017-04-13 11:50:00,77.38,77.53,77.37,77.53,20529.0,66.1009,66.229,66.0923,66.229,20529.0
2017-04-13 11:55:00,77.52,77.53,77.4,77.41,11102.0,66.2205,66.229,66.118,66.1265,11102.0
2017-04-13 12:00:00,77.42,77.42,77.31,77.34,18563.0,66.135,66.135,66.0411,66.0667,18563.0
2017-04-13 12:05:00,77.33,77.35,77.23,77.32,19576.0,66.0582,66.0753,65.9727,66.0496,19576.0
2017-04-13 12:10:00,77.31,77.32,77.24,77.24,24311.0,66.0411,66.0496,65.9813,65.9813,24311.0
2017-04-13 12:15:00,77.23,77.28,77.2,77.22,17320.0,65.9727,66.0155,65.9471,65.9642,17320.0
2017-04-13 12:20:00,77.22,77.24,77.13,77.13,9799.0,65.9642,65.9813,65.8873,65.8873,9799.0
2017-04-13 12:25:00,77.12,77.23,77.12,77.23,15735.0,65.8788,65.9727,65.8788,65.9727,15735.0
2017-04-13 12:30:00,77.22,77.24,77.16,77.17,9363.0,65.9642,65.9813,65.9129,65.9215,9363.0
2017-04-13 12:35:00,77.16,77.19,77.11,77.14,11031.0,65.9129,65.9386,65.8702,65.8959,11031.0
2017-04-13 12:40:00,77.14,77.15,77.09,77.12,12400.0,65.8959,65.9044,65.8532,65.8788,12400.0
2017-04-13 12:45:00,77.12,77.15,77.07,77.07,7847.0,65.8788,65.9044,65.8361,65.8361,7847.0
2017-04-13 12:50:00,77.08,77.16,77.08,77.14,8939.0,65.8446,65.9129,65.8446,65.8959,8939.0
2017-04-13 12:55:00,77.12,77.14,77.09,77.09,9247.0,65.8788,65.8959,65.8532,65.8532,9247.0
2017-04-13 13:00:00,77.09,77.1,76.99,76.99,8590.0,65.8532,65.8617,65.7677,65.7677,8590.0
2017-04-13 13:05:00,76.99,77.0,76.92,76.98,18511.0,65.7677,65.7763,65.7079,65.7592,18511.0
2017-04-13 13:10:00,76.97,77.0,76.9,76.95,15258.0,65.7506,65.7763,65.6908,65.7336,15258.0
2017-04-13 13:15:00,76.95,77.0,76.94,77.0,8559.0,65.7336,65.7763,65.725,65.7763,8559.0
2017-04-13 13:20:00,76.99,76.99,76.94,76.97,32501.0,65.7677,65.7677,65.725,65.7506,32501.0
2017-04-13 13:25:00,76.96,77.06,76.96,77.05,9916.0,65.7421,65.8275,65.7421,65.819,9916.0
2017-04-13 13:30:00,77.05,77.06,76.97,77.0,8823.0,65.819,65.8275,65.7506,65.7763,8823.0
2017-04-13 13:35:00,76.98,77.03,76.98,76.99,6801.0,65.7592,65.8019,65.7592,65.7677,6801.0
2017-04-13 13:40:00,76.99,77.0,76.94,76.95,6125.0,65.7677,65.7763,65.725,65.7336,6125.0
2017-04-13 13:45:00,76.94,76.95,76.88,76.89,11774.0,65.725,65.7336,65.6738,65.6823,11774.0
2017-04-13 13:50:00,76.88,76.97,76.87,76.96,12600.0,65.6738,65.7506,65.6652,65.7421,12600.0
2017-04-13 13:55:00,76.95,76.97,76.82,76.82,15931.0,65.7336,65.7506,65.6225,65.6225,15931.0
2017-04-13 14:00:00,76.82,76.89,76.79,76.84,15105.0,65.6225,65.6823,65.5969,65.6396,15105.0
2017-04-13 14:05:00,76.83,76.9,76.81,76.89,15018.0,65.631,65.6908,65.614,65.6823,15018.0
2017-04-13 14:10:00,76.88,76.91,76.83,76.86,19160.0,65.6738,65.6994,65.631,65.6567,19160.0
2017-04-13 14:15:00,76.86,76.92,76.84,76.89,16193.0,65.6567,65.7079,65.6396,65.6823,16193.0
2017-04-13 14:20:00,76.9,76.93,76.85,76.88,14324.0,65.6908,65.7165,65.6481,65.6738,14324.0
2017-04-13 14:25:00,76.87,76.92,76.85,76.86,15880.0,65.6652,65.7079,65.6481,65.6567,15880.0
2017-04-13 14:30:00,76.87,76.92,76.83,76.87,18273.0,65.6652,65.7079,65.631,65.6652,18273.0
2017-04-13 14:35:00,76.87,76.87,76.83,76.84,8930.0,65.6652,65.6652,65.631,65.6396,8930.0
2017-04-13 14:40:00,76.84,76.89,76.84,76.85,23099.0,65.6396,65.6823,65.6396,65.6481,23099.0
2017-04-13 14:45:00,76.85,76.89,76.82,76.82,17870.0,65.6481,65.6823,65.6225,65.6225,17870.0
2017-04-13 14:50:00,76.8,76.85,76.79,76.81,12077.0,65.6054,65.6481,65.5969,65.614,12077.0
2017-04-13 14:55:00,76.81,76.85,76.77,76.77,26380.0,65.614,65.6481,65.5798,65.5798,26380.0
2017-04-13 15:00:00,76.77,76.81,76.77,76.81,11279.0,65.5798,65.614,65.5798,65.614,11279.0
2017-04-13 15:05:00,76.81,76.84,76.77,76.77,14198.0,65.614,65.6396,65.5798,65.5798,14198.0
2017-04-13 15:10:00,76.76,76.76,76.69,76.72,19850.0,65.5713,65.5713,65.5115,65.5371,19850.0
2017-04-13 15:15:00,76.72,76.72,76.64,76.7,11838.0,65.5371,65.5371,65.4687,65.52,11838.0
2017-04-13 15:20:00,76.71,76.77,76.7,76.73,16855.0,65.5285,65.5798,65.52,65.5456,16855.0
2017-04-13 15:25:00,76.72,76.73,76.64,76.66,16634.0,65.5371,65.5456,65.4687,65.4858,16634.0
2017-04-13 15:30:00,76.66,76.67,76.52,76.54,28660.0,65.4858,65.4944,65.3662,65.3833,28660.0
2017-04-13 15:35:00,76.54,76.58,76.51,76.53,34003.0,65.3833,65.4175,65.3577,65.3748,34003.0
2017-04-13 15:40:00,76.51,76.52,76.47,76.48,30565.0,65.3577,65.3662,65.3235,65.3321,30565.0
2017-04-13 15:45:00,76.47,76.63,76.47,76.61,52208.0,65.3235,65.4602,65.3235,65.4431,52208.0
2017-04-13 15:50:00,76.6,76.65,76.54,76.58,113747.0,65.4346,65.4773,65.3833,65.4175,113747.0
2017-04-13 15:55:00,76.58,76.6,76.48,76.51,152789.0,65.4175,65.4346,65.3321,65.3577,152789.0
2017-04-17 09:30:00,76.78,77.2,76.78,76.88,25096.0,65.5883,65.9471,65.5883,65.6738,25096.0
2017-04-17 09:35:00,76.9,77.01,76.67,76.71,25583.0,65.6908,65.7848,65.4944,65.5285,25583.0
2017-04-17 09:40:00,76.67,76.68,76.49,76.55,68454.0,65.4944,65.5029,65.3406,65.3919,68454.0
2017-04-17 09:45:00,76.56,76.6,76.51,76.54,18715.0,65.4004,65.4346,65.3577,65.3833,18715.0
2017-04-17 09:50:00,76.55,76.56,76.44,76.47,26557.0,65.3919,65.4004,65.2979,65.3235,26557.0
2017-04-17 09:55:00,76.47,76.55,76.47,76.54,20943.0,65.3235,65.3919,65.3235,65.3833,20943.0
2017-04-17 10:00:00,76.54,76.59,76.48,76.48,21781.0,65.3833,65.426,65.3321,65.3321,21781.0
2017-04-17 10:05:00,76.49,76.58,76.46,76.53,22618.0,65.3406,65.4175,65.315,65.3748,22618.0
2017-04-17 10:10:00,76.54,76.65,76.54,76.62,13988.0,65.3833,65.4773,65.3833,65.4517,13988.0
2017-04-17 10:15:00,76.62,76.8,76.62,76.77,14489.0,65.4517,65.6054,65.4517,65.5798,14489.0
2017-04-17 10:20:00,76.78,76.78,76.64,76.67,21514.0,65.5883,65.5883,65.4687,65.4944,21514.0
2017-04-17 10:25:00,76.66,76.69,76.55,76.56,14915.0,65.4858,65.5115,65.3919,65.4004,14915.0
2017-04-17 10:30:00,76.57,76.62,76.57,76.58,16552.0,65.4089,65.4517,65.4089,65.4175,16552.0
2017-04-17 10:35:00,76.58,76.59,76.48,76.55,18907.0,65.4175,65.426,65.3321,65.3919,18907.0
2017-04-17 10:40:00,76.55,76.59,76.51,76.53,23201.0,65.3919,65.426,65.3577,65.3748,23201.0
2017-04-17 10:45:00,76.53,76.59,76.51,76.51,22081.0,65.3748,65.426,65.3577,65.3577,22081.0
2017-04-17 10:50:00,76.51,76.57,76.51,76.52,17029.0,65.3577,65.4089,65.3577,65.3662,17029.0
2017-04-17 10:55:00,76.52,76.57,76.5,76.57,17737.0,65.3662,65.4089,65.3492,65.4089,17737.0
2017-04-17 11:00:00,76.56,76.58,76.54,76.55,13322.0,65.4004,65.4175,65.3833,65.3919,13322.0
2017-04-17 11:05:00,76.56,76.58,76.51,76.55,28620.0,65.4004,65.4175,65.3577,65.3919,28620.0
2017-04-17 11:10:00,76.55,76.58,76.54,76.55,17489.0,65.3919,65.4175,65.3833,65.3919,17489.0
2017-04-17 11:15:00,76.55,76.58,76.5,76.51,22608.0,65.3919,65.4175,65.3492,65.3577,22608.0
2017-04-17 11:20:00,76.51,76.52,76.4,76.46,35212.0,65.3577,65.3662,65.2637,65.315,35212.0
2017-04-17 11:25:00,76.46,76.47,76.41,76.41,19213.0,65.315,65.3235,65.2723,65.2723,19213.0
2017-04-17 11:30:00,76.42,76.43,76.34,76.35,22201.0,65.2808,65.2894,65.2125,65.221,22201.0
2017-04-17 11:35:00,76.35,76.4,76.34,76.39,23712.0,65.221,65.2637,65.2125,65.2552,23712.0
2017-04-17 11:40:00,76.39,76.4,76.38,76.39,16270.0,65.2552,65.2637,65.2466,65.2552,16270.0
2017-04-17 11:45:00,76.39,76.4,76.26,76.26,23591.0,65.2552,65.2637,65.1441,65.1441,23591.0
2017-04-17 11:50:00,76.27,76.27,76.22,76.23,20044.0,65.1527,65.1527,65.11,65.1185,20044.0
2017-04-17 11:55:00,76.23,76.27,76.2,76.2,21313.0,65.1185,65.1527,65.0929,65.0929,21313.0
2017-04-17 12:00:00,76.2,76.38,76.18,76.37,26070.0,65.0929,65.2466,65.0758,65.2381,26070.0
2017-04-17 12:05:00,76.37,76.4,76.32,76.33,13102.0,65.2381,65.2637,65.1954,65.2039,13102.0
2017-04-17 12:10:00,76.33,76.34,76.29,76.3,18017.0,65.2039,65.2125,65.1698,65.1783,18017.0
2017-04-17 12:15:00,76.31,76.41,76.31,76.35,22309.0,65.1868,65.2723,65.1868,65.221,22309.0
2017-04-17 12:20:00,76.36,76.42,76.35,76.4,16569.0,65.2296,65.2808,65.221,65.2637,16569.0
2017-04-17 12:25:00,76.41,76.41,76.32,76.32,9361.0,65.2723,65.2723,65.1954,65.1954,9361.0
2017-04-17 12:30:00,76.33,76.34,76.29,76.3,14382.0,65.2039,65.2125,65.1698,65.1783,14382.0
2017-04-17 12:35:00,76.3,76.3,76.22,76.25,17263.0,65.1783,65.1783,65.11,65.1356,17263.0
2017-04-17 12:40:00,76.26,76.29,76.25,76.27,14443.0,65.1441,65.1698,65.1356,65.1527,14443.0
2017-04-17 12:45:00,76.27,76.27,76.22,76.22,9115.0,65.1527,65.1527,65.11,65.11,9115.0
2017-04-17 12:50:00,76.23,76.26,76.17,76.26,17012.0,65.1185,65.1441,65.0673,65.1441,17012.0
2017-04-17 12:55:00,76.26,76.27,76.2,76.2,13332.0,65.1441,65.1527,65.0929,65.0929,13332.0
2017-04-17 13:00:00,76.2,76.23,76.19,76.23,16286.0,65.0929,65.1185,65.0843,65.1185,16286.0
2017-04-17 13:05:00,76.23,76.24,76.18,76.23,15955.0,65.1185,65.127,65.0758,65.1185,15955.0
2017-04-17 13:10:00,76.23,76.27,76.17,76.17,11720.0,65.1185,65.1527,65.0673,65.0673,11720.0
2017-04-17 13:15:00,76.17,76.21,76.17,76.19,16100.0,65.0673,65.1014,65.0673,65.0843,16100.0
2017-04-17 13:20:00,76.18,76.18,76.15,76.15,10454.0,65.0758,65.0758,65.0502,65.0502,10454.0
2017-04-17 13:25:00,76.16,76.25,76.15,76.21,13809.0,65.0587,65.1356,65.0502,65.1014,13809.0
2017-04-17 13:30:00,76.2,76.26,76.2,76.25,11078.0,65.0929,65.1441,65.0929,65.1356,11078.0
2017-04-17 13:35:00,76.24,76.25,76.17,76.25,14560.0,65.127,65.1356,65.0673,65.1356,14560.0
2017-04-17 13:40:00,76.25,76.27,76.19,76.2,17756.0,65.1356,65.1527,65.0843,65.0929,17756.0
2017-04-17 13:45:00,76.2,76.25,76.2,76.23,8954.0,65.0929,65.1356,65.0929,65.1185,8954.0
2017-04-17 13:50:00,76.24,76.26,76.22,76.23,11368.0,65.127,65.1441,65.11,65.1185,11368.0
2017-04-17 13:55:00,76.23,76.28,76.23,76.26,15914.0,65.1185,65.1612,65.1185,65.1441,15914.0
2017-04-17 14:00:00,76.25,76.27,76.23,76.27,14293.0,65.1356,65.1527,65.1185,65.1527,14293.0
2017-04-17 14:05:00,76.27,76.32,76.24,76.26,16728.0,65.1527,65.1954,65.127,65.1441,16728.0
2017-04-17 14:10:00,76.27,76.29,76.26,76.26,11187.0,65.1527,65.1698,65.1441,65.1441,11187.0
2017-04-17 14:15:00,76.25,76.31,76.25,76.28,17069.0,65.1356,65.1868,65.1356,65.1612,17069.0
2017-04-17 14:20:00,76.28,76.3,76.25,76.29,11064.0,65.1612,65.1783,65.1356,65.1698,11064.0
2017-04-17 14:25:00,76.29,76.3,76.25,76.27,12642.0,65.1698,65.1783,65.1356,65.1527,12642.0
2017-04-17 14:30:00,76.26,76.35,76.25,76.35,15302.0,65.1441,65.221,65.1356,65.221,15302.0
2017-04-17 14:35:00,76.34,76.35,76.28,76.31,13938.0,65.2125,65.221,65.1612,65.1868,13938.0
2017-04-17 14:40:00,76.31,76.35,76.29,76.3,11754.0,65.1868,65.221,65.1698,65.1783,11754.0
2017-04-17 14:45:00,76.3,76.31,76.22,76.22,16635.0,65.1783,65.1868,65.11,65.11,16635.0
2017-04-17 14:50:00,76.23,76.26,76.21,76.23,17322.0,65.1185,65.1441,65.1014,65.1185,17322.0
2017-04-17 14:55:00,76.23,76.26,76.2,76.24,17529.0,65.1185,65.1441,65.0929,65.127,17529.0
2017-04-17 15:00:00,76.24,76.27,76.21,76.23,18442.0,65.127,65.1527,65.1014,65.1185,18442.0
2017-04-17 15:05:00,76.23,76.26,76.22,76.25,17023.0,65.1185,65.1441,65.11,65.1356,17023.0
2017-04-17 15:10:00,76.26,76.3,76.24,76.29,17849.0,65.1441,65.1783,65.127,65.1698,17849.0
2017-04-17 15:15:00,76.29,76.41,76.29,76.4,28595.0,65.1698,65.2723,65.1698,65.2637,28595.0
2017-04-17 15:20:00,76.39,76.42,76.36,76.42,26694.0,65.2552,65.2808,65.2296,65.2808,26694.0
2017-04-17 15:25:00,76.42,76.48,76.41,76.48,25082.0,65.2808,65.3321,65.2723,65.3321,25082.0
2017-04-17 15:30:00,76.47,76.49,76.4,76.41,45029.0,65.3235,65.3406,65.2637,65.2723,45029.0
2017-04-17 15:35:00,76.41,76.47,76.4,76.46,41873.0,65.2723,65.3235,65.2637,65.315,41873.0
2017-04-17 15:40:00,76.47,76.47,76.41,76.41,45177.0,65.3235,65.3235,65.2723,65.2723,45177.0
2017-04-17 15:45:00,76.41,76.46,76.39,76.45,66086.0,65.2723,65.315,65.2552,65.3064,66086.0
2017-04-17 15:50:00,76.46,76.48,76.43,76.43,103062.0,65.315,65.3321,65.2894,65.2894,103062.0
2017-04-17 15:55:00,76.43,76.45,76.38,76.39,240652.0,65.2894,65.3064,65.2466,65.2552,240652.0
2017-04-18 09:30:00,75.83,76.12,75.82,75.94,100163.0,64.7768,65.0245,64.7683,64.8708,100163.0
2017-04-18 09:35:00,75.94,76.33,75.88,76.25,28487.0,64.8708,65.2039,64.8195,65.1356,28487.0
2017-04-18 09:40:00,76.24,76.37,76.22,76.3,29471.0,65.127,65.2381,65.11,65.1783,29471.0
2017-04-18 09:45:00,76.29,76.54,76.29,76.49,23705.0,65.1698,65.3833,65.1698,65.3406,23705.0
2017-04-18 09:50:00,76.48,76.5,76.41,76.47,22786.0,65.3321,65.3492,65.2723,65.3235,22786.0
2017-04-18 09:55:00,76.47,76.65,76.45,76.6,13661.0,65.3235,65.4773,65.3064,65.4346,13661.0
2017-04-18 10:00:00,76.63,76.65,76.45,76.45,10488.0,65.4602,65.4773,65.3064,65.3064,10488.0
2017-04-18 10:05:00,76.47,76.47,76.4,76.41,9023.0,65.3235,65.3235,65.2637,65.2723,9023.0
2017-04-18 10:10:00,76.41,76.44,76.3,76.33,16369.0,65.2723,65.2979,65.1783,65.2039,16369.0
2017-04-18 10:15:00,76.32,76.44,76.32,76.44,62887.0,65.1954,65.2979,65.1954,65.2979,62887.0
2017-04-18 10:20:00,76.44,76.44,76.33,76.35,41284.0,65.2979,65.2979,65.2039,65.221,41284.0
2017-04-18 10:25:00,76.35,76.51,76.31,76.5,16323.0,65.221,65.3577,65.1868,65.3492,16323.0
2017-04-18 10:30:00,76.5,76.64,76.48,76.64,16401.0,65.3492,65.4687,65.3321,65.4687,16401.0
2017-04-18 10:35:00,76.64,76.77,76.61,76.75,42105.0,65.4687,65.5798,65.4431,65.5627,42105.0
2017-04-18 10:40:00,76.76,76.85,76.72,76.84,23962.0,65.5713,65.6481,65.5371,65.6396,23962.0
2017-04-18 10:45:00,76.85,76.87,76.75,76.75,20307.0,65.6481,65.6652,65.5627,65.5627,20307.0
2017-04-18 10:50:00,76.75,76.77,76.71,76.76,14130.0,65.5627,65.5798,65.5285,65.5713,14130.0
2017-04-18 10:55:00,76.78,76.9,76.75,76.9,34351.0,65.5883,65.6908,65.5627,65.6908,34351.0
2017-04-18 11:00:00,76.89,76.91,76.85,76.88,31793.0,65.6823,65.6994,65.6481,65.6738,31793.0
2017-04-18 11:05:00,76.88,76.98,76.87,76.97,20542.0,65.6738,65.7592,65.6652,65.7506,20542.0
2017-04-18 11:10:00,76.96,77.08,76.96,77.06,33449.0,65.7421,65.8446,65.7421,65.8275,33449.0
2017-04-18 11:15:00,77.07,77.09,76.97,76.97,24640.0,65.8361,65.8532,65.7506,65.7506,24640.0
2017-04-18 11:20:00,76.96,77.03,76.9,76.91,52391.0,65.7421,65.8019,65.6908,65.6994,52391.0
2017-04-18 11:25:00,76.9,76.98,76.88,76.95,14190.0,65.6908,65.7592,65.6738,65.7336,14190.0
2017-04-18 11:30:00,76.93,76.93,76.72,76.73,15554.0,65.7165,65.7165,65.5371,65.5456,15554.0
2017-04-18 11:35:00,76.71,76.73,76.66,76.71,20423.0,65.5285,65.5456,65.4858,65.5285,20423.0
2017-04-18 11:40:00,76.7,76.71,76.64,76.67,38154.0,65.52,65.5285,65.4687,65.4944,38154.0
2017-04-18 11:45:00,76.68,76.82,76.65,76.82,33112.0,65.5029,65.6225,65.4773,65.6225,33112.0
2017-04-18 11:50:00,76.83,76.85,76.75,76.81,18044.0,65.631,65.6481,65.5627,65.614,18044.0
2017-04-18 11:55:00,76.81,76.83,76.77,76.8,22315.0,65.614,65.631,65.5798,65.6054,22315.0
2017-04-18 12:00:00,76.79,76.85,76.75,76.85,41735.0,65.5969,65.6481,65.5627,65.6481,41735.0
2017-04-18 12:05:00,76.85,77.0,76.84,76.92,83187.0,65.6481,65.7763,65.6396,65.7079,83187.0
2017-04-18 12:10:00,76.91,76.95,76.87,76.95,20645.0,65.6994,65.7336,65.6652,65.7336,20645.0
2017-04-18 12:15:00,76.94,76.94,76.85,76.89,14091.0,65.725,65.725,65.6481,65.6823,14091.0
2017-04-18 12:20:00,76.9,77.0,76.9,76.99,24375.0,65.6908,65.7763,65.6908,65.7677,24375.0
2017-04-18 12:25:00,76.99,77.01,76.98,77.0,15129.0,65.7677,65.7848,65.7592,65.7763,15129.0
2017-04-18 12:30:00,77.0,77.04,76.99,77.03,12604.0,65.7763,65.8104,65.7677,65.8019,12604.0
2017-04-18 12:35:00,77.03,77.03,76.96,76.97,17926.0,65.8019,65.8019,65.7421,65.7506,17926.0
2017-04-18 12:40:00,76.96,77.07,76.94,77.01,12819.0,65.7421,65.8361,65.725,65.7848,12819.0
2017-04-18 12:45:00,77.0,77.02,76.96,76.98,14235.0,65.7763,65.7934,65.7421,65.7592,14235.0
2017-04-18 12:50:00,76.97,77.06,76.97,76.98,20806.0,65.7506,65.8275,65.7506,65.7592,20806.0
2017-04-18 12:55:00,76.98,77.03,76.95,76.96,22953.0,65.7592,65.8019,65.7336,65.7421,22953.0
2017-04-18 13:00:00,76.97,77.0,76.94,76.98,26169.0,65.7506,65.7763,65.725,65.7592,26169.0
2017-04-18 13:05:00,76.98,77.04,76.96,77.03,19207.0,65.7592,65.8104,65.7421,65.8019,19207.0
2017-04-18 13:10:00,77.02,77.09,77.0,77.06,12672.0,65.7934,65.8532,65.7763,65.8275,12672.0
2017-04-18 13:15:00,77.07,77.12,77.04,77.11,9045.0,65.8361,65.8788,65.8104,65.8702,9045.0
2017-04-18 13:20:00,77.09,77.12,77.06,77.08,13284.0,65.8532,65.8788,65.8275,65.8446,13284.0
2017-04-18 13:25:00,77.09,77.15,77.09,77.14,10513.0,65.8532,65.9044,65.8532,65.8959,10513.0
2017-04-18 13:30:00,77.13,77.15,77.1,77.15,14559.0,65.8873,65.9044,65.8617,65.9044,14559.0
2017-04-18 13:35:00,77.15,77.22,77.11,77.17,26951.0,65.9044,65.9642,65.8702,65.9215,26951.0
2017-04-18 13:40:00,77.17,77.19,77.13,77.14,14390.0,65.9215,65.9386,65.8873,65.8959,14390.0
2017-04-18 13:45:00,77.15,77.17,77.14,77.15,16539.0,65.9044,65.9215,65.8959,65.9044,16539.0
2017-04-18 13:50:00,77.15,77.21,77.15,77.17,66799.0,65.9044,65.9557,65.9044,65.9215,66799.0
2017-04-18 13:55:00,77.17,77.18,77.1,77.11,12681.0,65.9215,65.93,65.8617,65.8702,12681.0
2017-04-18 14:00:00,77.11,77.18,77.11,77.16,17630.0,65.8702,65.93,65.8702,65.9129,17630.0
2017-04-18 14:05:00,77.16,77.21,77.16,77.19,33249.0,65.9129,65.9557,65.9129,65.9386,33249.0
2017-04-18 14:10:00,77.18,77.24,77.18,77.21,22829.0,65.93,65.9813,65.93,65.9557,22829.0
2017-04-18 14:15:00,77.2,77.24,77.18,77.18,20251.0,65.9471,65.9813,65.93,65.93,20251.0
2017-04-18 14:20:00,77.18,77.2,77.09,77.11,26902.0,65.93,65.9471,65.8532,65.8702,26902.0
2017-04-18 14:25:00,77.1,77.14,77.07,77.13,63827.0,65.8617,65.8959,65.8361,65.8873,63827.0
2017-04-18 14:30:00,77.14,77.26,77.11,77.25,31522.0,65.8959,65.9984,65.8702,65.9898,31522.0
2017-04-18 14:35:00,77.26,77.3,77.23,77.24,17926.0,65.9984,66.0325,65.9727,65.9813,17926.0
2017-04-18 14:40:00,77.24,77.35,77.23,77.26,23687.0,65.9813,66.0753,65.9727,65.9984,23687.0
2017-04-18 14:45:00,77.25,77.29,77.21,77.29,23851.0,65.9898,66.024,65.9557,66.024,23851.0
2017-04-18 14:50:00,77.3,77.34,77.28,77.32,148397.0,66.0325,66.0667,66.0155,66.0496,148397.0
2017-04-18 14:55:00,77.31,77.34,77.26,77.34,17145.0,66.0411,66.0667,65.9984,66.0667,17145.0
2017-04-18 15:00:00,77.34,77.35,77.31,77.32,35925.0,66.0667,66.0753,66.0411,66.0496,35925.0
2017-04-18 15:05:00,77.32,77.36,77.31,77.36,77482.0,66.0496,66.0838,66.0411,66.0838,77482.0
2017-04-18 15:10:00,77.36,77.42,77.35,77.4,117008.0,66.0838,66.135,66.0753,66.118,117008.0
2017-04-18 15:15:00,77.41,77.47,77.4,77.42,25153.0,66.1265,66.1778,66.118,66.135,25153.0
2017-04-18 15:20:00,77.43,77.53,77.43,77.52,58240.0,66.1436,66.229,66.1436,66.2205,58240.0
2017-04-18 15:25:00,77.53,77.53,77.44,77.45,135240.0,66.229,66.229,66.1521,66.1607,135240.0
2017-04-18 15:30:00,77.46,77.46,77.35,77.35,30043.0,66.1692,66.1692,66.0753,66.0753,30043.0
2017-04-18 15:35:00,77.34,77.4,77.33,77.36,38420.0,66.0667,66.118,66.0582,66.0838,38420.0
2017-04-18 15:40:00,77.36,77.37,77.29,77.34,49392.0,66.0838,66.0923,66.024,66.0667,49392.0
2017-04-18 15:45:00,77.34,77.38,77.29,77.31,94274.0,66.0667,66.1009,66.024,66.0411,94274.0
2017-04-18 15:50:00,77.31,77.34,77.27,77.28,81080.0,66.0411,66.0667,66.0069,66.0155,81080.0
2017-04-18 15:55:00,77.28,77.41,77.24,77.41,248890.0,66.0155,66.1265,65.9813,66.1265,248890.0
2017-04-19 09:30:00,77.68,78.1,77.65,77.87,112115.0,66.3572,66.7159,66.3315,66.5195,112115.0
2017-04-19 09:35:00,77.85,78.05,77.85,78.01,32383.0,66.5024,66.6732,66.5024,66.639,32383.0
2017-04-19 09:40:00,78.02,78.12,77.87,77.97,73227.0,66.6476,66.733,66.5195,66.6049,73227.0
2017-04-19 09:45:00,78.0,78.2,77.98,78.12,35007.0,66.6305,66.8014,66.6134,66.733,35007.0
2017-04-19 09:50:00,78.12,78.12,77.88,77.91,46681.0,66.733,66.733,66.528,66.5536,46681.0
2017-04-19 09:55:00,77.9,78.02,77.9,77.97,59269.0,66.5451,66.6476,66.5451,66.6049,59269.0
2017-04-19 10:00:00,77.97,77.99,77.59,77.65,71367.0,66.6049,66.622,66.2803,66.3315,71367.0
2017-04-19 10:05:00,77.65,77.69,77.57,77.57,27170.0,66.3315,66.3657,66.2632,66.2632,27170.0
2017-04-19 10:10:00,77.58,77.65,77.54,77.59,21986.0,66.2717,66.3315,66.2376,66.2803,21986.0
2017-04-19 10:15:00,77.6,77.6,77.48,77.48,24695.0,66.2888,66.2888,66.1863,66.1863,24695.0
2017-04-19 10:20:00,77.5,77.51,77.31,77.38,23723.0,66.2034,66.2119,66.0411,66.1009,23723.0
2017-04-19 10:25:00,77.37,77.47,77.37,77.46,40378.0,66.0923,66.1778,66.0923,66.1692,40378.0
2017-04-19 10:30:00,77.47,77.48,77.36,77.45,33872.0,66.1778,66.1863,66.0838,66.1607,33872.0
2017-04-19 10:35:00,77.44,77.56,77.42,77.53,30462.0,66.1521,66.2546,66.135,66.229,30462.0
2017-04-19 10:40:00,77.52,77.53,77.43,77.45,16938.0,66.2205,66.229,66.1436,66.1607,16938.0
2017-04-19 10:45:00,77.45,77.46,77.32,77.32,17720.0,66.1607,66.1692,66.0496,66.0496,17720.0
2017-04-19 10:50:00,77.32,77.36,77.26,77.35,59105.0,66.0496,66.0838,65.9984,66.0753,59105.0
2017-04-19 10:55:00,77.34,77.35,77.24,77.33,49897.0,66.0667,66.0753,65.9813,66.0582,49897.0
2017-04-19 11:00:00,77.33,77.34,77.29,77.3,35371.0,66.0582,66.0667,66.024,66.0325,35371.0
2017-04-19 11:05:00,77.3,77.31,77.24,77.28,21467.0,66.0325,66.0411,65.9813,66.0155,21467.0
2017-04-19 11:10:00,77.28,77.34,77.27,77.32,21723.0,66.0155,66.0667,66.0069,66.0496,21723.0
2017-04-19 11:15:00,77.32,77.43,77.31,77.43,37402.0,66.0496,66.1436,66.0411,66.1436,37402.0
2017-04-19 11:20:00,77.43,77.47,77.37,77.47,60057.0,66.1436,66.1778,66.0923,66.1778,60057.0
2017-04-19 11:25:00,77.46,77.6,77.46,77.6,20712.0,66.1692,66.2888,66.1692,66.2888,20712.0
2017-04-19 11:30:00,77.61,77.62,77.52,77.56,20044.0,66.2974,66.3059,66.2205,66.2546,20044.0
2017-04-19 11:35:00,77.57,77.62,77.54,77.54,21888.0,66.2632,66.3059,66.2376,66.2376,21888.0
2017-04-19 11:40:00,77.53,77.58,77.53,77.56,19616.0,66.229,66.2717,66.229,66.2546,19616.0
2017-04-19 11:45:00,77.57,77.6,77.53,77.55,15358.0,66.2632,66.2888,66.229,66.2461,15358.0
2017-04-19 11:50:00,77.56,77.59,77.49,77.5,17000.0,66.2546,66.2803,66.1948,66.2034,17000.0
2017-04-19 11:55:00,77.5,77.58,77.48,77.51,22612.0,66.2034,66.2717,66.1863,66.2119,22612.0
2017-04-19 12:00:00,77.52,77.55,77.46,77.46,6742.0,66.2205,66.2461,66.1692,66.1692,6742.0
2017-04-19 12:05:00,77.44,77.45,77.37,77.38,11554.0,66.1521,66.1607,66.0923,66.1009,11554.0
2017-04-19 12:10:00,77.37,77.37,77.3,77.3,9356.0,66.0923,66.0923,66.0325,66.0325,9356.0
2017-04-19 12:15:00,77.29,77.35,77.24,77.34,10497.0,66.024,66.0753,65.9813,66.0667,10497.0
2017-04-19 12:20:00,77.32,77.44,77.31,77.38,13000.0,66.0496,66.1521,66.0411,66.1009,13000.0
2017-04-19 12:25:00,77.39,77.42,77.37,77.41,11930.0,66.1094,66.135,66.0923,66.1265,11930.0
2017-04-19 12:30:00,77.4,77.51,77.39,77.47,19787.0,66.118,66.2119,66.1094,66.1778,19787.0
2017-04-19 12:35:00,77.48,77.48,77.41,77.42,12512.0,66.1863,66.1863,66.1265,66.135,12512.0
2017-04-19 12:40:00,77.4,77.47,77.4,77.44,13239.0,66.118,66.1778,66.118,66.1521,13239.0
2017-04-19 12:45:00,77.44,77.47,77.4,77.4,11400.0,66.1521,66.1778,66.118,66.118,11400.0
2017-04-19 12:50:00,77.4,77.45,77.35,77.45,17676.0,66.118,66.1607,66.0753,66.1607,17676.0
2017-04-19 12:55:00,77.44,77.49,77.43,77.45,13151.0,66.1521,66.1948,66.1436,66.1607,13151.0
2017-04-19 13:00:00,77.45,77.47,77.39,77.39,18265.0,66.1607,66.1778,66.1094,66.1094,18265.0
2017-04-19 13:05:00,77.38,77.4,77.34,77.35,17003.0,66.1009,66.118,66.0667,66.0753,17003.0
2017-04-19 13:10:00,77.36,77.36,77.25,77.29,16756.0,66.0838,66.0838,65.9898,66.024,16756.0
2017-04-19 13:15:00,77.28,77.39,77.28,77.34,11140.0,66.0155,66.1094,66.0155,66.0667,11140.0
2017-04-19 13:20:00,77.33,77.43,77.33,77.4,14016.0,66.0582,66.1436,66.0582,66.118,14016.0
2017-04-19 13:25:00,77.41,77.43,77.33,77.34,9457.0,66.1265,66.1436,66.0582,66.0667,9457.0
2017-04-19 13:30:00,77.33,77.39,77.33,77.38,15353.0,66.0582,66.1094,66.0582,66.1009,15353.0
2017-04-19 13:35:00,77.37,77.38,77.33,77.34,10917.0,66.0923,66.1009,66.0582,66.0667,10917.0
2017-04-19 13:40:00,77.34,77.39,77.3,77.35,15346.0,66.0667,66.1094,66.0325,66.0753,15346.0
2017-04-19 13:45:00,77.35,77.44,77.32,77.4,11992.0,66.0753,66.1521,66.0496,66.118,11992.0
2017-04-19 13:50:00,77.41,77.44,77.41,77.42,8335.0,66.1265,66.1521,66.1265,66.135,8335.0
2017-04-19 13:55:00,77.42,77.43,77.39,77.42,12339.0,66.135,66.1436,66.1094,66.135,12339.0
2017-04-19 14:00:00,77.4,77.42,77.39,77.4,11446.0,66.118,66.135,66.1094,66.118,11446.0
2017-04-19 14:05:00,77.39,77.39,77.3,77.3,9148.0,66.1094,66.1094,66.0325,66.0325,9148.0
2017-04-19 14:10:00,77.28,77.34,77.26,77.3,11769.0,66.0155,66.0667,65.9984,66.0325,11769.0
2017-04-19 14:15:00,77.27,77.27,77.2,77.23,20137.0,66.0069,66.0069,65.9471,65.9727,20137.0
2017-04-19 14:20:00,77.24,77.27,77.22,77.25,6924.0,65.9813,66.0069,65.9642,65.9898,6924.0
2017-04-19 14:25:00,77.24,77.32,77.23,77.28,9174.0,65.9813,66.0496,65.9727,66.0155,9174.0
2017-04-19 14:30:00,77.27,77.32,77.25,77.3,11640.0,66.0069,66.0496,65.9898,66.0325,11640.0
2017-04-19 14:35:00,77.3,77.38,77.3,77.37,10130.0,66.0325,66.1009,66.0325,66.0923,10130.0
2017-04-19 14:40:00,77.38,77.39,77.33,77.37,8938.0,66.1009,66.1094,66.0582,66.0923,8938.0
2017-04-19 14:45:00,77.37,77.37,77.32,77.32,8939.0,66.0923,66.0923,66.0496,66.0496,8939.0
2017-04-19 14:50:00,77.31,77.32,77.2,77.26,36961.0,66.0411,66.0496,65.9471,65.9984,36961.0
2017-04-19 14:55:00,77.25,77.25,77.21,77.24,10220.0,65.9898,65.9898,65.9557,65.9813,10220.0
2017-04-19 15:00:00,77.24,77.29,77.2,77.25,16855.0,65.9813,66.024,65.9471,65.9898,16855.0
2017-04-19 15:05:00,77.26,77.31,77.23,77.3,12849.0,65.9984,66.0411,65.9727,66.0325,12849.0
2017-04-19 15:10:00,77.3,77.35,77.29,77.29,15988.0,66.0325,66.0753,66.024,66.024,15988.0
2017-04-19 15:15:00,77.29,77.32,77.28,77.32,15127.0,66.024,66.0496,66.0155,66.0496,15127.0
2017-04-19 15:20:00,77.31,77.33,77.26,77.29,15978.0,66.0411,66.0582,65.9984,66.024,15978.0
2017-04-19 15:25:00,77.29,77.3,77.15,77.15,29677.0,66.024,66.0325,65.9044,65.9044,29677.0
2017-04-19 15:30:00,77.15,77.15,77.0,77.02,56741.0,65.9044,65.9044,65.7763,65.7934,56741.0
2017-04-19 15:35:00,77.02,77.08,77.01,77.04,44024.0,65.7934,65.8446,65.7848,65.8104,44024.0
2017-04-19 15:40:00,77.03,77.04,76.93,76.99,101008.0,65.8019,65.8104,65.7165,65.7677,101008.0
2017-04-19 15:45:00,77.0,77.04,76.98,77.02,44460.0,65.7763,65.8104,65.7592,65.7934,44460.0
2017-04-19 15:50:00,77.02,77.02,76.98,77.01,51442.0,65.7934,65.7934,65.7592,65.7848,51442.0
2017-04-19 15:55:00,77.01,77.07,76.98,76.99,154667.0,65.7848,65.8361,65.7592,65.7677,154667.0
2017-04-20 09:30:00,77.52,77.7,77.2,77.53,27674.0,66.2205,66.3742,65.9471,66.229,27674.0
2017-04-20 09:35:00,77.69,77.71,77.44,77.5,19906.0,66.3657,66.3828,66.1521,66.2034,19906.0
2017-04-20 09:40:00,77.55,77.55,77.29,77.42,12098.0,66.2461,66.2461,66.024,66.135,12098.0
2017-04-20 09:45:00,77.42,77.42,77.28,77.3,19654.0,66.135,66.135,66.0155,66.0325,19654.0
2017-04-20 09:50:00,77.27,77.52,77.27,77.51,34610.0,66.0069,66.2205,66.0069,66.2119,34610.0
2017-04-20 09:55:00,77.48,77.5,77.33,77.42,33561.0,66.1863,66.2034,66.0582,66.135,33561.0
2017-04-20 10:00:00,77.42,77.58,77.42,77.55,35406.0,66.135,66.2717,66.135,66.2461,35406.0
2017-04-20 10:05:00,77.55,77.67,77.51,77.66,17877.0,66.2461,66.3486,66.2119,66.3401,17877.0
2017-04-20 10:10:00,77.66,77.75,77.62,77.62,28407.0,66.3401,66.4169,66.3059,66.3059,28407.0
2017-04-20 10:15:00,77.62,77.65,77.55,77.62,19363.0,66.3059,66.3315,66.2461,66.3059,19363.0
2017-04-20 10:20:00,77.62,77.73,77.61,77.69,17919.0,66.3059,66.3999,66.2974,66.3657,17919.0
2017-04-20 10:25:00,77.66,77.66,77.55,77.58,8894.0,66.3401,66.3401,66.2461,66.2717,8894.0
2017-04-20 10:30:00,77.58,77.62,77.54,77.55,18622.0,66.2717,66.3059,66.2376,66.2461,18622.0
2017-04-20 10:35:00,77.54,77.69,77.53,77.69,30195.0,66.2376,66.3657,66.229,66.3657,30195.0
2017-04-20 10:40:00,77.69,77.8,77.63,77.8,36256.0,66.3657,66.4597,66.3144,66.4597,36256.0
2017-04-20 10:45:00,77.81,77.86,77.8,77.84,22711.0,66.4682,66.5109,66.4597,66.4938,22711.0
2017-04-20 10:50:00,77.85,77.86,77.74,77.83,16186.0,66.5024,66.5109,66.4084,66.4853,16186.0
2017-04-20 10:55:00,77.82,77.88,77.81,77.83,18853.0,66.4767,66.528,66.4682,66.4853,18853.0
2017-04-20 11:00:00,77.83,77.84,77.71,77.75,13180.0,66.4853,66.4938,66.3828,66.4169,13180.0
2017-04-20 11:05:00,77.74,77.74,77.65,77.68,16054.0,66.4084,66.4084,66.3315,66.3572,16054.0
2017-04-20 11:10:00,77.68,77.69,77.6,77.68,19873.0,66.3572,66.3657,66.2888,66.3572,19873.0
2017-04-20 11:15:00,77.68,77.71,77.63,77.7,11263.0,66.3572,66.3828,66.3144,66.3742,11263.0
2017-04-20 11:20:00,77.7,77.72,77.62,77.7,38799.0,66.3742,66.3913,66.3059,66.3742,38799.0
2017-04-20 11:25:00,77.71,77.71,77.64,77.68,23724.0,66.3828,66.3828,66.323,66.3572,23724.0
2017-04-20 11:30:00,77.68,77.72,77.64,77.71,29703.0,66.3572,66.3913,66.323,66.3828,29703.0
2017-04-20 11:35:00,77.72,77.75,77.66,77.71,10985.0,66.3913,66.4169,66.3401,66.3828,10985.0
2017-04-20 11:40:00,77.7,77.77,77.65,77.77,22159.0,66.3742,66.434,66.3315,66.434,22159.0
2017-04-20 11:45:00,77.77,77.98,77.77,77.98,38345.0,66.434,66.6134,66.434,66.6134,38345.0
2017-04-20 11:50:00,77.96,78.05,77.96,78.01,26961.0,66.5963,66.6732,66.5963,66.639,26961.0
2017-04-20 11:55:00,78.02,78.16,77.8,78.13,29895.0,66.6476,66.7672,66.4597,66.7416,29895.0
2017-04-20 12:00:00,78.14,78.23,78.11,78.21,33246.0,66.7501,66.827,66.7245,66.8099,33246.0
2017-04-20 12:05:00,78.24,78.28,78.17,78.22,20545.0,66.8355,66.8697,66.7757,66.8184,20545.0
2017-04-20 12:10:00,78.24,78.32,78.24,78.31,26968.0,66.8355,66.9039,66.8355,66.8953,26968.0
2017-04-20 12:15:00,78.34,78.38,78.29,78.38,34994.0,66.9209,66.9551,66.8782,66.9551,34994.0
2017-04-20 12:20:00,78.36,78.42,78.36,78.37,29165.0,66.938,66.9893,66.938,66.9466,29165.0
2017-04-20 12:25:00,78.38,78.38,78.32,78.35,26698.0,66.9551,66.9551,66.9039,66.9295,26698.0
2017-04-20 12:30:00,78.35,78.5,78.31,78.43,40614.0,66.9295,67.0576,66.8953,66.9978,40614.0
2017-04-20 12:35:00,78.44,78.51,78.38,78.41,28913.0,67.0064,67.0662,66.9551,66.9807,28913.0
2017-04-20 12:40:00,78.4,78.52,78.39,78.49,29698.0,66.9722,67.0747,66.9637,67.0491,29698.0
2017-04-20 12:45:00,78.5,78.53,78.45,78.51,30892.0,67.0576,67.0833,67.0149,67.0662,30892.0
2017-04-20 12:50:00,78.5,78.55,78.48,78.51,23149.0,67.0576,67.1003,67.0405,67.0662,23149.0
2017-04-20 12:55:00,78.5,78.5,78.36,78.38,31407.0,67.0576,67.0576,66.938,66.9551,31407.0
2017-04-20 13:00:00,78.38,78.46,78.37,78.46,12078.0,66.9551,67.0235,66.9466,67.0235,12078.0
2017-04-20 13:05:00,78.46,78.47,78.4,78.41,33449.0,67.0235,67.032,66.9722,66.9807,33449.0
2017-04-20 13:10:00,78.41,78.41,78.33,78.33,14654.0,66.9807,66.9807,66.9124,66.9124,14654.0
2017-04-20 13:15:00,78.34,78.35,78.25,78.26,15251.0,66.9209,66.9295,66.8441,66.8526,15251.0
2017-04-20 13:20:00,78.26,78.33,78.25,78.31,14453.0,66.8526,66.9124,66.8441,66.8953,14453.0
2017-04-20 13:25:00,78.3,78.41,78.29,78.38,21809.0,66.8868,66.9807,66.8782,66.9551,21809.0
2017-04-20 13:30:00,78.37,78.39,78.34,78.36,12698.0,66.9466,66.9637,66.9209,66.938,12698.0
2017-04-20 13:35:00,78.36,78.49,78.36,78.48,22622.0,66.938,67.0491,66.938,67.0405,22622.0
2017-04-20 13:40:00,78.47,78.53,78.46,78.5,16974.0,67.032,67.0833,67.0235,67.0576,16974.0
2017-04-20 13:45:00,78.5,78.56,78.49,78.52,28223.0,67.0576,67.1089,67.0491,67.0747,28223.0
2017-04-20 13:50:00,78.52,78.64,78.52,78.64,28996.0,67.0747,67.1772,67.0747,67.1772,28996.0
2017-04-20 13:55:00,78.63,78.66,78.59,78.63,26179.0,67.1687,67.1943,67.1345,67.1687,26179.0
2017-04-20 14:00:00,78.63,78.68,78.62,78.67,26986.0,67.1687,67.2114,67.1601,67.2028,26986.0
2017-04-20 14:05:00,78.67,78.72,78.64,78.66,59124.0,67.2028,67.2456,67.1772,67.1943,59124.0
2017-04-20 14:10:00,78.66,78.67,78.58,78.61,46592.0,67.1943,67.2028,67.126,67.1516,46592.0
2017-04-20 14:15:00,78.6,78.64,78.59,78.59,40326.0,67.143,67.1772,67.1345,67.1345,40326.0
2017-04-20 14:20:00,78.59,78.61,78.56,78.58,37635.0,67.1345,67.1516,67.1089,67.126,37635.0
2017-04-20 14:25:00,78.57,78.58,78.54,78.55,23834.0,67.1174,67.126,67.0918,67.1003,23834.0
2017-04-20 14:30:00,78.55,78.56,78.5,78.56,17272.0,67.1003,67.1089,67.0576,67.1089,17272.0
2017-04-20 14:35:00,78.56,78.62,78.56,78.58,24021.0,67.1089,67.1601,67.1089,67.126,24021.0
2017-04-20 14:40:00,78.57,78.59,78.54,78.55,14266.0,67.1174,67.1345,67.0918,67.1003,14266.0
2017-04-20 14:45:00,78.55,78.59,78.52,78.58,22814.0,67.1003,67.1345,67.0747,67.126,22814.0
2017-04-20 14:50:00,78.58,78.65,78.58,78.63,32236.0,67.126,67.1858,67.126,67.1687,32236.0
2017-04-20 14:55:00,78.64,78.71,78.63,78.69,23072.0,67.1772,67.237,67.1687,67.2199,23072.0
2017-04-20 15:00:00,78.69,78.7,78.6,78.62,24765.0,67.2199,67.2285,67.143,67.1601,24765.0
2017-04-20 15:05:00,78.61,78.65,78.59,78.65,17253.0,67.1516,67.1858,67.1345,67.1858,17253.0
2017-04-20 15:10:00,78.65,78.69,78.63,78.63,25113.0,67.1858,67.2199,67.1687,67.1687,25113.0
2017-04-20 15:15:00,78.64,78.65,78.59,78.63,24609.0,67.1772,67.1858,67.1345,67.1687,24609.0
2017-04-20 15:20:00,78.62,78.63,78.57,78.6,32822.0,67.1601,67.1687,67.1174,67.143,32822.0
2017-04-20 15:25:00,78.59,78.65,78.57,78.64,32269.0,67.1345,67.1858,67.1174,67.1772,32269.0
2017-04-20 15:30:00,78.64,78.68,78.63,78.66,56190.0,67.1772,67.2114,67.1687,67.1943,56190.0
2017-04-20 15:35:00,78.67,78.67,78.59,78.62,39970.0,67.2028,67.2028,67.1345,67.1601,39970.0
2017-04-20 15:40:00,78.62,78.67,78.59,78.65,50997.0,67.1601,67.2028,67.1345,67.1858,50997.0
2017-04-20 15:45:00,78.66,78.74,78.65,78.74,77619.0,67.1943,67.2626,67.1858,67.2626,77619.0
2017-04-20 15:50:00,78.73,78.89,78.72,78.88,190633.0,67.2541,67.3908,67.2456,67.3822,190633.0
2017-04-20 15:55:00,78.88,78.88,78.66,78.66,157027.0,67.3822,67.3822,67.1943,67.1943,157027.0
2017-04-21 09:30:00,77.2,77.43,76.41,76.8,323791.0,65.9471,66.1436,65.2723,65.6054,323791.0
2017-04-21 09:35:00,76.79,77.52,76.76,77.35,173927.0,65.5969,66.2205,65.5713,66.0753,173927.0
2017-04-21 09:40:00,77.36,77.59,77.22,77.43,88651.0,66.0838,66.2803,65.9642,66.1436,88651.0
2017-04-21 09:45:00,77.42,77.6,77.42,77.59,210089.0,66.135,66.2888,66.135,66.2803,210089.0
2017-04-21 09:50:00,77.59,77.92,77.59,77.79,77207.0,66.2803,66.5622,66.2803,66.4511,77207.0
2017-04-21 09:55:00,77.78,78.11,77.78,78.05,52335.0,66.4426,66.7245,66.4426,66.6732,52335.0
2017-04-21 10:00:00,78.05,78.18,78.05,78.14,48572.0,66.6732,66.7843,66.6732,66.7501,48572.0
2017-04-21 10:05:00,78.14,78.16,77.93,77.98,50014.0,66.7501,66.7672,66.5707,66.6134,50014.0
2017-04-21 10:10:00,77.99,78.08,77.88,77.89,54211.0,66.622,66.6988,66.528,66.5365,54211.0
2017-04-21 10:15:00,77.9,78.05,77.9,77.9,46556.0,66.5451,66.6732,66.5451,66.5451,46556.0
2017-04-21 10:20:00,77.91,78.0,77.91,77.97,37594.0,66.5536,66.6305,66.5536,66.6049,37594.0
2017-04-21 10:25:00,77.97,78.07,77.88,78.05,43591.0,66.6049,66.6903,66.528,66.6732,43591.0
2017-04-21 10:30:00,78.06,78.07,77.96,77.99,33207.0,66.6818,66.6903,66.5963,66.622,33207.0
2017-04-21 10:35:00,77.99,77.99,77.69,77.73,68259.0,66.622,66.622,66.3657,66.3999,68259.0
2017-04-21 10:40:00,77.73,77.75,77.57,77.62,72476.0,66.3999,66.4169,66.2632,66.3059,72476.0
2017-04-21 10:45:00,77.62,77.71,77.55,77.56,44953.0,66.3059,66.3828,66.2461,66.2546,44953.0
2017-04-21 10:50:00,77.56,77.62,77.51,77.62,45903.0,66.2546,66.3059,66.2119,66.3059,45903.0
2017-04-21 10:55:00,77.62,77.64,77.38,77.38,52004.0,66.3059,66.323,66.1009,66.1009,52004.0
2017-04-21 11:00:00,77.38,77.38,77.25,77.37,92311.0,66.1009,66.1009,65.9898,66.0923,92311.0
2017-04-21 11:05:00,77.39,77.54,77.39,77.41,53853.0,66.1094,66.2376,66.1094,66.1265,53853.0
2017-04-21 11:10:00,77.41,77.44,77.35,77.36,41414.0,66.1265,66.1521,66.0753,66.0838,41414.0
2017-04-21 11:15:00,77.36,77.6,77.34,77.59,73749.0,66.0838,66.2888,66.0667,66.2803,73749.0
2017-04-21 11:20:00,77.59,77.71,77.57,77.58,87384.0,66.2803,66.3828,66.2632,66.2717,87384.0
2017-04-21 11:25:00,77.58,77.74,77.57,77.72,54100.0,66.2717,66.4084,66.2632,66.3913,54100.0
2017-04-21 11:30:00,77.73,77.85,77.68,77.84,18450.0,66.3999,66.5024,66.3572,66.4938,18450.0
2017-04-21 11:35:00,77.84,77.84,77.74,77.77,22774.0,66.4938,66.4938,66.4084,66.434,22774.0
2017-04-21 11:40:00,77.76,77.79,77.72,77.78,17837.0,66.4255,66.4511,66.3913,66.4426,17837.0
2017-04-21 11:45:00,77.77,77.82,77.76,77.76,16812.0,66.434,66.4767,66.4255,66.4255,16812.0
2017-04-21 11:50:00,77.76,77.79,77.73,77.77,23110.0,66.4255,66.4511,66.3999,66.434,23110.0
2017-04-21 11:55:00,77.77,77.78,77.71,77.72,22599.0,66.434,66.4426,66.3828,66.3913,22599.0
2017-04-21 12:00:00,77.73,77.74,77.7,77.71,15676.0,66.3999,66.4084,66.3742,66.3828,15676.0
2017-04-21 12:05:00,77.71,77.74,77.65,77.74,17685.0,66.3828,66.4084,66.3315,66.4084,17685.0
2017-04-21 12:10:00,77.73,77.74,77.54,77.57,27489.0,66.3999,66.4084,66.2376,66.2632,27489.0
2017-04-21 12:15:00,77.57,77.64,77.55,77.6,11320.0,66.2632,66.323,66.2461,66.2888,11320.0
2017-04-21 12:20:00,77.6,77.6,77.52,77.54,19472.0,66.2888,66.2888,66.2205,66.2376,19472.0
2017-04-21 12:25:00,77.54,77.57,77.43,77.5,19858.0,66.2376,66.2632,66.1436,66.2034,19858.0
2017-04-21 12:30:00,77.49,77.51,77.45,77.48,23604.0,66.1948,66.2119,66.1607,66.1863,23604.0
2017-04-21 12:35:00,77.48,77.5,77.46,77.49,40941.0,66.1863,66.2034,66.1692,66.1948,40941.0
2017-04-21 12:40:00,77.49,77.49,77.43,77.48,20606.0,66.1948,66.1948,66.1436,66.1863,20606.0
2017-04-21 12:45:00,77.49,77.51,77.42,77.45,16245.0,66.1948,66.2119,66.135,66.1607,16245.0
2017-04-21 12:50:00,77.45,77.47,77.4,77.41,16871.0,66.1607,66.1778,66.118,66.1265,16871.0
2017-04-21 12:55:00,77.4,77.41,77.34,77.34,17718.0,66.118,66.1265,66.0667,66.0667,17718.0
2017-04-21 13:00:00,77.35,77.42,77.34,77.37,21199.0,66.0753,66.135,66.0667,66.0923,21199.0
2017-04-21 13:05:00,77.38,77.39,77.31,77.35,22820.0,66.1009,66.1094,66.0411,66.0753,22820.0
2017-04-21 13:10:00,77.36,77.37,77.19,77.27,31398.0,66.0838,66.0923,65.9386,66.0069,31398.0
2017-04-21 13:15:00,77.28,77.3,77.2,77.27,28971.0,66.0155,66.0325,65.9471,66.0069,28971.0
2017-04-21 13:20:00,77.27,77.36,77.27,77.31,16339.0,66.0069,66.0838,66.0069,66.0411,16339.0
2017-04-21 13:25:00,77.31,77.32,77.26,77.28,16018.0,66.0411,66.0496,65.9984,66.0155,16018.0
2017-04-21 13:30:00,77.28,77.36,77.28,77.32,16401.0,66.0155,66.0838,66.0155,66.0496,16401.0
2017-04-21 13:35:00,77.33,77.34,77.25,77.25,30835.0,66.0582,66.0667,65.9898,65.9898,30835.0
2017-04-21 13:40:00,77.25,77.31,77.24,77.31,13548.0,65.9898,66.0411,65.9813,66.0411,13548.0
2017-04-21 13:45:00,77.3,77.31,77.25,77.27,12761.0,66.0325,66.0411,65.9898,66.0069,12761.0
2017-04-21 13:50:00,77.28,77.43,77.27,77.43,52253.0,66.0155,66.1436,66.0069,66.1436,52253.0
2017-04-21 13:55:00,77.44,77.52,77.44,77.46,39527.0,66.1521,66.2205,66.1521,66.1692,39527.0
2017-04-21 14:00:00,77.45,77.46,77.4,77.45,16116.0,66.1607,66.1692,66.118,66.1607,16116.0
2017-04-21 14:05:00,77.45,77.48,77.43,77.46,11650.0,66.1607,66.1863,66.1436,66.1692,11650.0
2017-04-21 14:10:00,77.47,77.48,77.43,77.44,16432.0,66.1778,66.1863,66.1436,66.1521,16432.0
2017-04-21 14:15:00,77.44,77.5,77.44,77.44,13047.0,66.1521,66.2034,66.1521,66.1521,13047.0
2017-04-21 14:20:00,77.44,77.51,77.43,77.51,13814.0,66.1521,66.2119,66.1436,66.2119,13814.0
2017-04-21 14:25:00,77.51,77.57,77.46,77.51,101583.0,66.2119,66.2632,66.1692,66.2119,101583.0
2017-04-21 14:30:00,77.51,77.61,77.51,77.59,25370.0,66.2119,66.2974,66.2119,66.2803,25370.0
2017-04-21 14:35:00,77.58,77.59,77.53,77.58,46447.0,66.2717,66.2803,66.229,66.2717,46447.0
2017-04-21 14:40:00,77.57,77.61,77.55,77.59,16474.0,66.2632,66.2974,66.2461,66.2803,16474.0
2017-04-21 14:45:00,77.59,77.65,77.54,77.55,23479.0,66.2803,66.3315,66.2376,66.2461,23479.0
2017-04-21 14:50:00,77.55,77.62,77.53,77.61,12859.0,66.2461,66.3059,66.229,66.2974,12859.0
2017-04-21 14:55:00,77.6,77.61,77.55,77.56,18471.0,66.2888,66.2974,66.2461,66.2546,18471.0
2017-04-21 15:00:00,77.57,77.58,77.53,77.54,17355.0,66.2632,66.2717,66.229,66.2376,17355.0
2017-04-21 15:05:00,77.54,77.54,77.47,77.52,20041.0,66.2376,66.2376,66.1778,66.2205,20041.0
2017-04-21 15:10:00,77.51,77.51,77.46,77.51,19286.0,66.2119,66.2119,66.1692,66.2119,19286.0
2017-04-21 15:15:00,77.51,77.53,77.49,77.51,20532.0,66.2119,66.229,66.1948,66.2119,20532.0
2017-04-21 15:20:00,77.51,77.55,77.47,77.51,24138.0,66.2119,66.2461,66.1778,66.2119,24138.0
2017-04-21 15:25:00,77.51,77.61,77.48,77.6,25065.0,66.2119,66.2974,66.1863,66.2888,25065.0
2017-04-21 15:30:00,77.6,77.6,77.53,77.55,20998.0,66.2888,66.2888,66.229,66.2461,20998.0
2017-04-21 15:35:00,77.56,77.62,77.55,77.61,36300.0,66.2546,66.3059,66.2461,66.2974,36300.0
2017-04-21 15:40:00,77.61,77.72,77.61,77.71,52735.0,66.2974,66.3913,66.2974,66.3828,52735.0
2017-04-21 15:45:00,77.71,77.8,77.69,77.77,60360.0,66.3828,66.4597,66.3657,66.434,60360.0
2017-04-21 15:50:00,77.75,77.75,77.64,77.67,77148.0,66.4169,66.4169,66.323,66.3486,77148.0
2017-04-21 15:55:00,77.66,77.72,77.61,77.64,167421.0,66.3401,66.3913,66.2974,66.323,167421.0
2017-04-24 09:30:00,79.47,79.76,78.99,79.44,98604.0,67.8862,68.134,67.4762,67.8606,98604.0
2017-04-24 09:35:00,79.4,79.88,79.35,79.84,117740.0,67.8264,68.2365,67.7837,68.2023,117740.0
2017-04-24 09:40:00,79.86,79.97,79.49,79.63,60541.0,68.2194,68.3134,67.9033,68.0229,60541.0
2017-04-24 09:45:00,79.62,79.75,79.56,79.6,49128.0,68.0144,68.1254,67.9631,67.9973,49128.0
2017-04-24 09:50:00,79.63,79.66,79.55,79.6,30364.0,68.0229,68.0485,67.9546,67.9973,30364.0
2017-04-24 09:55:00,79.6,79.92,79.58,79.89,39849.0,67.9973,68.2706,67.9802,68.245,39849.0
2017-04-24 10:00:00,79.9,80.07,79.9,79.99,60293.0,68.2536,68.3988,68.2536,68.3304,60293.0
2017-04-24 10:05:00,79.99,79.99,79.75,79.77,58657.0,68.3304,68.3304,68.1254,68.1425,58657.0
2017-04-24 10:10:00,79.76,79.86,79.67,79.84,38557.0,68.134,68.2194,68.0571,68.2023,38557.0
2017-04-24 10:15:00,79.83,79.9,79.8,79.89,31822.0,68.1938,68.2536,68.1681,68.245,31822.0
2017-04-24 10:20:00,79.88,79.92,79.8,79.8,35355.0,68.2365,68.2706,68.1681,68.1681,35355.0
2017-04-24 10:25:00,79.8,79.82,79.74,79.77,36287.0,68.1681,68.1852,68.1169,68.1425,36287.0
2017-04-24 10:30:00,79.77,79.81,79.65,79.65,26730.0,68.1425,68.1767,68.04,68.04,26730.0
2017-04-24 10:35:00,79.65,79.74,79.65,79.7,26963.0,68.04,68.1169,68.04,68.0827,26963.0
2017-04-24 10:40:00,79.69,79.76,79.63,79.63,30662.0,68.0742,68.134,68.0229,68.0229,30662.0
2017-04-24 10:45:00,79.63,79.67,79.59,79.63,23522.0,68.0229,68.0571,67.9887,68.0229,23522.0
2017-04-24 10:50:00,79.63,79.68,79.59,79.65,31186.0,68.0229,68.0656,67.9887,68.04,31186.0
2017-04-24 10:55:00,79.65,79.72,79.63,79.68,30003.0,68.04,68.0998,68.0229,68.0656,30003.0
2017-04-24 11:00:00,79.68,79.73,79.68,79.69,25252.0,68.0656,68.1083,68.0656,68.0742,25252.0
2017-04-24 11:05:00,79.7,79.74,79.68,79.69,24952.0,68.0827,68.1169,68.0656,68.0742,24952.0
2017-04-24 11:10:00,79.69,79.7,79.6,79.64,38992.0,68.0742,68.0827,67.9973,68.0315,38992.0
2017-04-24 11:15:00,79.64,79.64,79.52,79.54,65135.0,68.0315,68.0315,67.9289,67.946,65135.0
2017-04-24 11:20:00,79.53,79.61,79.52,79.57,38321.0,67.9375,68.0058,67.9289,67.9717,38321.0
2017-04-24 11:25:00,79.57,79.65,79.51,79.65,48362.0,67.9717,68.04,67.9204,68.04,48362.0
2017-04-24 11:30:00,79.65,79.69,79.63,79.68,27608.0,68.04,68.0742,68.0229,68.0656,27608.0
2017-04-24 11:35:00,79.68,79.69,79.58,79.59,25920.0,68.0656,68.0742,67.9802,67.9887,25920.0
2017-04-24 11:40:00,79.58,79.6,79.52,79.59,27248.0,67.9802,67.9973,67.9289,67.9887,27248.0
2017-04-24 11:45:00,79.58,79.62,79.57,79.61,14571.0,67.9802,68.0144,67.9717,68.0058,14571.0
2017-04-24 11:50:00,79.6,79.61,79.54,79.55,17202.0,67.9973,68.0058,67.946,67.9546,17202.0
2017-04-24 11:55:00,79.56,79.57,79.52,79.52,19806.0,67.9631,67.9717,67.9289,67.9289,19806.0
2017-04-24 12:00:00,79.54,79.65,79.53,79.62,15310.0,67.946,68.04,67.9375,68.0144,15310.0
2017-04-24 12:05:00,79.61,79.61,79.54,79.58,15204.0,68.0058,68.0058,67.946,67.9802,15204.0
2017-04-24 12:10:00,79.58,79.61,79.54,79.54,17493.0,67.9802,68.0058,67.946,67.946,17493.0
2017-04-24 12:15:00,79.55,79.56,79.51,79.53,15273.0,67.9546,67.9631,67.9204,67.9375,15273.0
2017-04-24 12:20:00,79.52,79.55,79.49,79.51,27711.0,67.9289,67.9546,67.9033,67.9204,27711.0
2017-04-24 12:25:00,79.51,79.51,79.42,79.43,34847.0,67.9204,67.9204,67.8435,67.8521,34847.0
2017-04-24 12:30:00,79.43,79.44,79.3,79.35,25937.0,67.8521,67.8606,67.741,67.7837,25937.0
2017-04-24 12:35:00,79.35,79.4,79.31,79.31,19540.0,67.7837,67.8264,67.7496,67.7496,19540.0
2017-04-24 12:40:00,79.32,79.33,79.26,79.27,17689.0,67.7581,67.7666,67.7068,67.7154,17689.0
2017-04-24 12:45:00,79.28,79.29,79.22,79.25,12078.0,67.7239,67.7325,67.6727,67.6983,12078.0
2017-04-24 12:50:00,79.25,79.29,79.23,79.26,15253.0,67.6983,67.7325,67.6812,67.7068,15253.0
2017-04-24 12:55:00,79.24,79.35,79.23,79.35,18313.0,67.6898,67.7837,67.6812,67.7837,18313.0
2017-04-24 13:00:00,79.34,79.38,79.32,79.33,17224.0,67.7752,67.8094,67.7581,67.7666,17224.0
2017-04-24 13:05:00,79.34,79.37,79.3,79.3,11481.0,67.7752,67.8008,67.741,67.741,11481.0
2017-04-24 13:10:00,79.3,79.36,79.28,79.35,18880.0,67.741,67.7923,67.7239,67.7837,18880.0
2017-04-24 13:15:00,79.37,79.45,79.34,79.45,13298.0,67.8008,67.8692,67.7752,67.8692,13298.0
2017-04-24 13:20:00,79.47,79.49,79.44,79.46,17559.0,67.8862,67.9033,67.8606,67.8777,17559.0
2017-04-24 13:25:00,79.45,79.46,79.4,79.45,13804.0,67.8692,67.8777,67.8264,67.8692,13804.0
2017-04-24 13:30:00,79.46,79.47,79.42,79.45,16331.0,67.8777,67.8862,67.8435,67.8692,16331.0
2017-04-24 13:35:00,79.46,79.46,79.38,79.4,16904.0,67.8777,67.8777,67.8094,67.8264,16904.0
2017-04-24 13:40:00,79.4,79.41,79.36,79.36,8059.0,67.8264,67.835,67.7923,67.7923,8059.0
2017-04-24 13:45:00,79.37,79.37,79.32,79.35,9483.0,67.8008,67.8008,67.7581,67.7837,9483.0
2017-04-24 13:50:00,79.36,79.36,79.32,79.35,10915.0,67.7923,67.7923,67.7581,67.7837,10915.0
2017-04-24 13:55:00,79.36,79.47,79.35,79.46,20131.0,67.7923,67.8862,67.7837,67.8777,20131.0
2017-04-24 14:00:00,79.47,79.53,79.44,79.44,22838.0,67.8862,67.9375,67.8606,67.8606,22838.0
2017-04-24 14:05:00,79.43,79.48,79.43,79.48,11015.0,67.8521,67.8948,67.8521,67.8948,11015.0
2017-04-24 14:10:00,79.48,79.54,79.47,79.51,25833.0,67.8948,67.946,67.8862,67.9204,25833.0
2017-04-24 14:15:00,79.51,79.57,79.48,79.57,24627.0,67.9204,67.9717,67.8948,67.9717,24627.0
2017-04-24 14:20:00,79.57,79.63,79.55,79.61,25667.0,67.9717,68.0229,67.9546,68.0058,25667.0
2017-04-24 14:25:00,79.6,79.61,79.55,79.59,18704.0,67.9973,68.0058,67.9546,67.9887,18704.0
2017-04-24 14:30:00,79.58,79.64,79.56,79.63,12394.0,67.9802,68.0315,67.9631,68.0229,12394.0
2017-04-24 14:35:00,79.63,79.64,79.5,79.52,13164.0,68.0229,68.0315,67.9119,67.9289,13164.0
2017-04-24 14:40:00,79.52,79.54,79.5,79.51,16733.0,67.9289,67.946,67.9119,67.9204,16733.0
2017-04-24 14:45:00,79.52,79.53,79.46,79.47,9841.0,67.9289,67.9375,67.8777,67.8862,9841.0
2017-04-24 14:50:00,79.46,79.49,79.45,79.45,15690.0,67.8777,67.9033,67.8692,67.8692,15690.0
2017-04-24 14:55:00,79.45,79.46,79.38,79.46,15356.0,67.8692,67.8777,67.8094,67.8777,15356.0
2017-04-24 15:00:00,79.47,79.5,79.45,79.48,13913.0,67.8862,67.9119,67.8692,67.8948,13913.0
2017-04-24 15:05:00,79.49,79.56,79.49,79.54,18092.0,67.9033,67.9631,67.9033,67.946,18092.0
2017-04-24 15:10:00,79.54,79.54,79.47,79.51,22543.0,67.946,67.946,67.8862,67.9204,22543.0
2017-04-24 15:15:00,79.52,79.53,79.39,79.4,29905.0,67.9289,67.9375,67.8179,67.8264,29905.0
2017-04-24 15:20:00,79.41,79.46,79.4,79.43,23924.0,67.835,67.8777,67.8264,67.8521,23924.0
2017-04-24 15:25:00,79.42,79.44,79.38,79.41,23593.0,67.8435,67.8606,67.8094,67.835,23593.0
2017-04-24 15:30:00,79.41,79.43,79.33,79.34,27899.0,67.835,67.8521,67.7666,67.7752,27899.0
2017-04-24 15:35:00,79.33,79.4,79.33,79.35,38348.0,67.7666,67.8264,67.7666,67.7837,38348.0
2017-04-24 15:40:00,79.34,79.37,79.31,79.34,44236.0,67.7752,67.8008,67.7496,67.7752,44236.0
2017-04-24 15:45:00,79.34,79.34,79.27,79.28,57388.0,67.7752,67.7752,67.7154,67.7239,57388.0
2017-04-24 15:50:00,79.28,79.29,79.24,79.24,78463.0,67.7239,67.7325,67.6898,67.6898,78463.0
2017-04-24 15:55:00,79.24,79.29,79.2,79.22,188444.0,67.6898,67.7325,67.6556,67.6727,188444.0
2017-04-25 09:30:00,79.4,79.64,79.06,79.07,95346.0,67.8264,68.0315,67.536,67.5445,95346.0
2017-04-25 09:35:00,79.09,79.14,79.0,79.09,65245.0,67.5616,67.6043,67.4847,67.5616,65245.0
2017-04-25 09:40:00,79.11,79.15,78.95,79.1,87383.0,67.5787,67.6129,67.442,67.5702,87383.0
2017-04-25 09:45:00,79.13,79.47,79.13,79.42,42811.0,67.5958,67.8862,67.5958,67.8435,42811.0
2017-04-25 09:50:00,79.41,79.44,79.15,79.19,34943.0,67.835,67.8606,67.6129,67.647,34943.0
2017-04-25 09:55:00,79.16,79.32,79.16,79.16,21638.0,67.6214,67.7581,67.6214,67.6214,21638.0
2017-04-25 10:00:00,79.18,79.39,79.18,79.35,15266.0,67.6385,67.8179,67.6385,67.7837,15266.0
2017-04-25 10:05:00,79.37,79.51,79.37,79.5,24763.0,67.8008,67.9204,67.8008,67.9119,24763.0
2017-04-25 10:10:00,79.51,79.53,79.47,79.47,23033.0,67.9204,67.9375,67.8862,67.8862,23033.0
2017-04-25 10:15:00,79.48,79.56,79.48,79.5,28414.0,67.8948,67.9631,67.8948,67.9119,28414.0
2017-04-25 10:20:00,79.51,79.56,79.5,79.55,52194.0,67.9204,67.9631,67.9119,67.9546,52194.0
2017-04-25 10:25:00,79.55,79.55,79.41,79.43,16198.0,67.9546,67.9546,67.835,67.8521,16198.0
2017-04-25 10:30:00,79.44,79.45,79.34,79.38,23596.0,67.8606,67.8692,67.7752,67.8094,23596.0
2017-04-25 10:35:00,79.37,79.44,79.37,79.42,10300.0,67.8008,67.8606,67.8008,67.8435,10300.0
2017-04-25 10:40:00,79.43,79.46,79.34,79.36,17678.0,67.8521,67.8777,67.7752,67.7923,17678.0
2017-04-25 10:45:00,79.35,79.37,79.32,79.36,12775.0,67.7837,67.8008,67.7581,67.7923,12775.0
2017-04-25 10:50:00,79.35,79.38,79.32,79.38,10200.0,67.7837,67.8094,67.7581,67.8094,10200.0
2017-04-25 10:55:00,79.36,79.49,79.36,79.44,62271.0,67.7923,67.9033,67.7923,67.8606,62271.0
2017-04-25 11:00:00,79.44,79.57,79.4,79.57,27382.0,67.8606,67.9717,67.8264,67.9717,27382.0
2017-04-25 11:05:00,79.55,79.62,79.51,79.61,21708.0,67.9546,68.0144,67.9204,68.0058,21708.0
2017-04-25 11:10:00,79.62,79.68,79.61,79.65,14632.0,68.0144,68.0656,68.0058,68.04,14632.0
2017-04-25 11:15:00,79.65,79.67,79.59,79.67,21694.0,68.04,68.0571,67.9887,68.0571,21694.0
2017-04-25 11:20:00,79.66,79.67,79.61,79.62,31552.0,68.0485,68.0571,68.0058,68.0144,31552.0
2017-04-25 11:25:00,79.63,79.73,79.62,79.69,21334.0,68.0229,68.1083,68.0144,68.0742,21334.0
2017-04-25 11:30:00,79.68,79.69,79.47,79.53,71544.0,68.0656,68.0742,67.8862,67.9375,71544.0
2017-04-25 11:35:00,79.53,79.53,79.39,79.45,21828.0,67.9375,67.9375,67.8179,67.8692,21828.0
2017-04-25 11:40:00,79.45,79.45,79.41,79.44,12738.0,67.8692,67.8692,67.835,67.8606,12738.0
2017-04-25 11:45:00,79.43,79.45,79.41,79.44,15025.0,67.8521,67.8692,67.835,67.8606,15025.0
2017-04-25 11:50:00,79.44,79.47,79.43,79.45,8645.0,67.8606,67.8862,67.8521,67.8692,8645.0
2017-04-25 11:55:00,79.46,79.55,79.45,79.52,14767.0,67.8777,67.9546,67.8692,67.9289,14767.0
2017-04-25 12:00:00,79.52,79.55,79.49,79.55,19220.0,67.9289,67.9546,67.9033,67.9546,19220.0
2017-04-25 12:05:00,79.54,79.56,79.52,79.54,9231.0,67.946,67.9631,67.9289,67.946,9231.0
2017-04-25 12:10:00,79.54,79.58,79.53,79.58,14155.0,67.946,67.9802,67.9375,67.9802,14155.0
2017-04-25 12:15:00,79.59,79.62,79.58,79.6,12988.0,67.9887,68.0144,67.9802,67.9973,12988.0
2017-04-25 12:20:00,79.61,79.63,79.59,79.62,20115.0,68.0058,68.0229,67.9887,68.0144,20115.0
2017-04-25 12:25:00,79.62,79.63,79.58,79.6,12891.0,68.0144,68.0229,67.9802,67.9973,12891.0
2017-04-25 12:30:00,79.59,79.6,79.54,79.55,9688.0,67.9887,67.9973,67.946,67.9546,9688.0
2017-04-25 12:35:00,79.55,79.56,79.49,79.49,32662.0,67.9546,67.9631,67.9033,67.9033,32662.0
2017-04-25 12:40:00,79.49,79.5,79.47,79.48,12036.0,67.9033,67.9119,67.8862,67.8948,12036.0
2017-04-25 12:45:00,79.48,79.51,79.45,79.48,7306.0,67.8948,67.9204,67.8692,67.8948,7306.0
2017-04-25 12:50:00,79.48,79.5,79.46,79.48,6475.0,67.8948,67.9119,67.8777,67.8948,6475.0
2017-04-25 12:55:00,79.48,79.49,79.41,79.41,6556.0,67.8948,67.9033,67.835,67.835,6556.0
2017-04-25 13:00:00,79.41,79.43,79.38,79.43,7834.0,67.835,67.8521,67.8094,67.8521,7834.0
2017-04-25 13:05:00,79.42,79.44,79.4,79.42,13826.0,67.8435,67.8606,67.8264,67.8435,13826.0
2017-04-25 13:10:00,79.42,79.46,79.42,79.43,9458.0,67.8435,67.8777,67.8435,67.8521,9458.0
2017-04-25 13:15:00,79.44,79.48,79.41,79.43,7188.0,67.8606,67.8948,67.835,67.8521,7188.0
2017-04-25 13:20:00,79.44,79.47,79.42,79.44,9035.0,67.8606,67.8862,67.8435,67.8606,9035.0
2017-04-25 13:25:00,79.44,79.46,79.42,79.42,7744.0,67.8606,67.8777,67.8435,67.8435,7744.0
2017-04-25 13:30:00,79.43,79.43,79.37,79.38,8318.0,67.8521,67.8521,67.8008,67.8094,8318.0
2017-04-25 13:35:00,79.38,79.39,79.31,79.33,19576.0,67.8094,67.8179,67.7496,67.7666,19576.0
2017-04-25 13:40:00,79.32,79.34,79.26,79.31,47318.0,67.7581,67.7752,67.7068,67.7496,47318.0
2017-04-25 13:45:00,79.31,79.38,79.31,79.35,6547.0,67.7496,67.8094,67.7496,67.7837,6547.0
2017-04-25 13:50:00,79.34,79.37,79.34,79.36,6687.0,67.7752,67.8008,67.7752,67.7923,6687.0
2017-04-25 13:55:00,79.36,79.37,79.3,79.36,26794.0,67.7923,67.8008,67.741,67.7923,26794.0
2017-04-25 14:00:00,79.34,79.36,79.32,79.35,7611.0,67.7752,67.7923,67.7581,67.7837,7611.0
2017-04-25 14:05:00,79.34,79.36,79.34,79.36,8295.0,67.7752,67.7923,67.7752,67.7923,8295.0
2017-04-25 14:10:00,79.36,79.36,79.3,79.32,42261.0,67.7923,67.7923,67.741,67.7581,42261.0
2017-04-25 14:15:00,79.32,79.33,79.27,79.29,77437.0,67.7581,67.7666,67.7154,67.7325,77437.0
2017-04-25 14:20:00,79.28,79.33,79.26,79.28,11526.0,67.7239,67.7666,67.7068,67.7239,11526.0
2017-04-25 14:25:00,79.28,79.28,79.21,79.22,13198.0,67.7239,67.7239,67.6641,67.6727,13198.0
2017-04-25 14:30:00,79.21,79.27,79.19,79.27,24066.0,67.6641,67.7154,67.647,67.7154,24066.0
2017-04-25 14:35:00,79.27,79.32,79.26,79.31,20497.0,67.7154,67.7581,67.7068,67.7496,20497.0
2017-04-25 14:40:00,79.31,79.32,79.26,79.3,20455.0,67.7496,67.7581,67.7068,67.741,20455.0
2017-04-25 14:45:00,79.31,79.31,79.27,79.29,17136.0,67.7496,67.7496,67.7154,67.7325,17136.0
2017-04-25 14:50:00,79.28,79.3,79.28,79.3,7223.0,67.7239,67.741,67.7239,67.741,7223.0
2017-04-25 14:55:00,79.3,79.36,79.29,79.34,24348.0,67.741,67.7923,67.7325,67.7752,24348.0
2017-04-25 15:00:00,79.35,79.4,79.32,79.38,29260.0,67.7837,67.8264,67.7581,67.8094,29260.0
2017-04-25 15:05:00,79.38,79.44,79.38,79.44,24545.0,67.8094,67.8606,67.8094,67.8606,24545.0
2017-04-25 15:10:00,79.44,79.44,79.4,79.44,11792.0,67.8606,67.8606,67.8264,67.8606,11792.0
2017-04-25 15:15:00,79.44,79.46,79.41,79.45,21142.0,67.8606,67.8777,67.835,67.8692,21142.0
2017-04-25 15:20:00,79.45,79.46,79.41,79.43,30243.0,67.8692,67.8777,67.835,67.8521,30243.0
2017-04-25 15:25:00,79.43,79.44,79.37,79.38,31685.0,67.8521,67.8606,67.8008,67.8094,31685.0
2017-04-25 15:30:00,79.38,79.39,79.35,79.37,50308.0,67.8094,67.8179,67.7837,67.8008,50308.0
2017-04-25 15:35:00,79.37,79.39,79.35,79.39,32606.0,67.8008,67.8179,67.7837,67.8179,32606.0
2017-04-25 15:40:00,79.38,79.4,79.31,79.32,31366.0,67.8094,67.8264,67.7496,67.7581,31366.0
2017-04-25 15:45:00,79.31,79.34,79.3,79.33,73494.0,67.7496,67.7752,67.741,67.7666,73494.0
2017-04-25 15:50:00,79.33,79.34,79.24,79.26,96149.0,67.7666,67.7752,67.6898,67.7068,96149.0
2017-04-25 15:55:00,79.26,79.37,79.23,79.34,173696.0,67.7068,67.8008,67.6812,67.7752,173696.0
2017-04-26 09:30:00,79.41,79.46,79.11,79.11,59914.0,67.835,67.8777,67.5787,67.5787,59914.0
2017-04-26 09:35:00,79.13,79.18,78.87,78.88,40267.0,67.5958,67.6385,67.3737,67.3822,40267.0
2017-04-26 09:40:00,78.92,78.97,78.76,78.81,19689.0,67.4164,67.4591,67.2797,67.3224,19689.0
2017-04-26 09:45:00,78.82,78.82,78.6,78.66,31577.0,67.331,67.331,67.143,67.1943,31577.0
2017-04-26 09:50:00,78.67,78.67,78.35,78.35,41853.0,67.2028,67.2028,66.9295,66.9295,41853.0
2017-04-26 09:55:00,78.38,78.44,78.24,78.27,31352.0,66.9551,67.0064,66.8355,66.8612,31352.0
2017-04-26 10:00:00,78.24,78.27,78.12,78.16,36739.0,66.8355,66.8612,66.733,66.7672,36739.0
2017-04-26 10:05:00,78.16,78.25,78.16,78.18,22678.0,66.7672,66.8441,66.7672,66.7843,22678.0
2017-04-26 10:10:00,78.19,78.21,78.02,78.03,27461.0,66.7928,66.8099,66.6476,66.6561,27461.0
2017-04-26 10:15:00,78.04,78.07,77.79,77.8,70643.0,66.6647,66.6903,66.4511,66.4597,70643.0
2017-04-26 10:20:00,77.79,77.82,77.63,77.64,46083.0,66.4511,66.4767,66.3144,66.323,46083.0
2017-04-26 10:25:00,77.64,77.83,77.58,77.83,92163.0,66.323,66.4853,66.2717,66.4853,92163.0
2017-04-26 10:30:00,77.83,77.88,77.67,77.72,63969.0,66.4853,66.528,66.3486,66.3913,63969.0
2017-04-26 10:35:00,77.71,77.86,77.65,77.81,36870.0,66.3828,66.5109,66.3315,66.4682,36870.0
2017-04-26 10:40:00,77.81,77.83,77.69,77.7,26559.0,66.4682,66.4853,66.3657,66.3742,26559.0
2017-04-26 10:45:00,77.71,77.78,77.69,77.75,31168.0,66.3828,66.4426,66.3657,66.4169,31168.0
2017-04-26 10:50:00,77.74,77.77,77.71,77.71,36590.0,66.4084,66.434,66.3828,66.3828,36590.0
2017-04-26 10:55:00,77.72,77.76,77.71,77.73,18229.0,66.3913,66.4255,66.3828,66.3999,18229.0
2017-04-26 11:00:00,77.72,77.88,77.71,77.87,38652.0,66.3913,66.528,66.3828,66.5195,38652.0
2017-04-26 11:05:00,77.87,77.88,77.8,77.81,51442.0,66.5195,66.528,66.4597,66.4682,51442.0
2017-04-26 11:10:00,77.82,77.9,77.81,77.88,17435.0,66.4767,66.5451,66.4682,66.528,17435.0
2017-04-26 11:15:00,77.89,78.0,77.89,77.98,37875.0,66.5365,66.6305,66.5365,66.6134,37875.0
2017-04-26 11:20:00,77.98,78.06,77.95,78.05,66588.0,66.6134,66.6818,66.5878,66.6732,66588.0
2017-04-26 11:25:00,78.05,78.07,77.98,77.99,19333.0,66.6732,66.6903,66.6134,66.622,19333.0
2017-04-26 11:30:00,78.0,78.17,77.99,78.06,22681.0,66.6305,66.7757,66.622,66.6818,22681.0
2017-04-26 11:35:00,78.05,78.17,78.02,78.17,15449.0,66.6732,66.7757,66.6476,66.7757,15449.0
2017-04-26 11:40:00,78.17,78.19,78.0,78.01,14083.0,66.7757,66.7928,66.6305,66.639,14083.0
2017-04-26 11:45:00,77.99,78.02,77.85,77.88,20953.0,66.622,66.6476,66.5024,66.528,20953.0
2017-04-26 11:50:00,77.89,77.94,77.88,77.93,13265.0,66.5365,66.5793,66.528,66.5707,13265.0
2017-04-26 11:55:00,77.93,77.97,77.9,77.95,9205.0,66.5707,66.6049,66.5451,66.5878,9205.0
2017-04-26 12:00:00,77.94,78.03,77.89,77.98,10386.0,66.5793,66.6561,66.5365,66.6134,10386.0
2017-04-26 12:05:00,77.98,78.06,77.97,78.02,12736.0,66.6134,66.6818,66.6049,66.6476,12736.0
2017-04-26 12:10:00,78.03,78.08,78.0,78.06,13125.0,66.6561,66.6988,66.6305,66.6818,13125.0
2017-04-26 12:15:00,78.05,78.06,78.01,78.04,8517.0,66.6732,66.6818,66.639,66.6647,8517.0
2017-04-26 12:20:00,78.05,78.06,78.01,78.01,5883.0,66.6732,66.6818,66.639,66.639,5883.0
2017-04-26 12:25:00,78.02,78.08,78.01,78.07,11244.0,66.6476,66.6988,66.639,66.6903,11244.0
2017-04-26 12:30:00,78.05,78.11,78.02,78.11,7265.0,66.6732,66.7245,66.6476,66.7245,7265.0
2017-04-26 12:35:00,78.11,78.16,78.1,78.1,14288.0,66.7245,66.7672,66.7159,66.7159,14288.0
2017-04-26 12:40:00,78.11,78.15,78.07,78.13,46523.0,66.7245,66.7586,66.6903,66.7416,46523.0
2017-04-26 12:45:00,78.13,78.24,78.13,78.16,25335.0,66.7416,66.8355,66.7416,66.7672,25335.0
2017-04-26 12:50:00,78.15,78.32,78.15,78.31,24544.0,66.7586,66.9039,66.7586,66.8953,24544.0
2017-04-26 12:55:00,78.31,78.37,78.3,78.32,28274.0,66.8953,66.9466,66.8868,66.9039,28274.0
2017-04-26 13:00:00,78.31,78.38,78.31,78.35,15325.0,66.8953,66.9551,66.8953,66.9295,15325.0
2017-04-26 13:05:00,78.36,78.48,78.36,78.46,21100.0,66.938,67.0405,66.938,67.0235,21100.0
2017-04-26 13:10:00,78.46,78.48,78.44,78.48,26394.0,67.0235,67.0405,67.0064,67.0405,26394.0
2017-04-26 13:15:00,78.48,78.54,78.48,78.51,16684.0,67.0405,67.0918,67.0405,67.0662,16684.0
2017-04-26 13:20:00,78.51,78.53,78.43,78.44,22777.0,67.0662,67.0833,66.9978,67.0064,22777.0
2017-04-26 13:25:00,78.44,78.44,78.35,78.36,25346.0,67.0064,67.0064,66.9295,66.938,25346.0
2017-04-26 13:30:00,78.36,78.37,78.3,78.34,17503.0,66.938,66.9466,66.8868,66.9209,17503.0
2017-04-26 13:35:00,78.35,78.4,78.34,78.4,13301.0,66.9295,66.9722,66.9209,66.9722,13301.0
2017-04-26 13:40:00,78.4,78.42,78.31,78.42,28639.0,66.9722,66.9893,66.8953,66.9893,28639.0
2017-04-26 13:45:00,78.42,78.42,78.27,78.29,28198.0,66.9893,66.9893,66.8612,66.8782,28198.0
2017-04-26 13:50:00,78.3,78.36,78.29,78.33,22828.0,66.8868,66.938,66.8782,66.9124,22828.0
2017-04-26 13:55:00,78.33,78.34,78.31,78.32,17465.0,66.9124,66.9209,66.8953,66.9039,17465.0
2017-04-26 14:00:00,78.31,78.34,78.27,78.29,27070.0,66.8953,66.9209,66.8612,66.8782,27070.0
2017-04-26 14:05:00,78.28,78.35,78.27,78.3,21745.0,66.8697,66.9295,66.8612,66.8868,21745.0
2017-04-26 14:10:00,78.29,78.33,78.27,78.32,18719.0,66.8782,66.9124,66.8612,66.9039,18719.0
2017-04-26 14:15:00,78.33,78.4,78.29,78.29,20281.0,66.9124,66.9722,66.8782,66.8782,20281.0
2017-04-26 14:20:00,78.29,78.33,78.28,78.31,19369.0,66.8782,66.9124,66.8697,66.8953,19369.0
2017-04-26 14:25:00,78.31,78.34,78.27,78.29,8634.0,66.8953,66.9209,66.8612,66.8782,8634.0
2017-04-26 14:30:00,78.28,78.36,78.27,78.35,20717.0,66.8697,66.938,66.8612,66.9295,20717.0
2017-04-26 14:35:00,78.32,78.32,78.28,78.28,8028.0,66.9039,66.9039,66.8697,66.8697,8028.0
2017-04-26 14:40:00,78.27,78.29,78.19,78.22,39633.0,66.8612,66.8782,66.7928,66.8184,39633.0
2017-04-26 14:45:00,78.22,78.22,78.11,78.15,41417.0,66.8184,66.8184,66.7245,66.7586,41417.0
2017-04-26 14:50:00,78.15,78.17,78.1,78.11,15382.0,66.7586,66.7757,66.7159,66.7245,15382.0
2017-04-26 14:55:00,78.11,78.12,78.04,78.04,14849.0,66.7245,66.733,66.6647,66.6647,14849.0
2017-04-26 15:00:00,78.05,78.08,78.01,78.08,25905.0,66.6732,66.6988,66.639,66.6988,25905.0
2017-04-26 15:05:00,78.08,78.11,78.05,78.09,17873.0,66.6988,66.7245,66.6732,66.7074,17873.0
2017-04-26 15:10:00,78.09,78.12,78.08,78.11,23288.0,66.7074,66.733,66.6988,66.7245,23288.0
2017-04-26 15:15:00,78.1,78.11,78.02,78.06,39261.0,66.7159,66.7245,66.6476,66.6818,39261.0
2017-04-26 15:20:00,78.07,78.09,78.06,78.08,23434.0,66.6903,66.7074,66.6818,66.6988,23434.0
2017-04-26 15:25:00,78.08,78.11,78.03,78.07,15192.0,66.6988,66.7245,66.6561,66.6903,15192.0
2017-04-26 15:30:00,78.07,78.08,77.88,77.95,45640.0,66.6903,66.6988,66.528,66.5878,45640.0
2017-04-26 15:35:00,77.96,78.01,77.94,78.0,36521.0,66.5963,66.639,66.5793,66.6305,36521.0
2017-04-26 15:40:00,78.0,78.04,77.94,78.04,39573.0,66.6305,66.6647,66.5793,66.6647,39573.0
2017-04-26 15:45:00,78.03,78.06,78.0,78.02,46652.0,66.6561,66.6818,66.6305,66.6476,46652.0
2017-04-26 15:50:00,78.02,78.03,77.88,77.9,76938.0,66.6476,66.6561,66.528,66.5451,76938.0
2017-04-26 15:55:00,77.9,78.02,77.89,77.98,132131.0,66.5451,66.6476,66.5365,66.6134,132131.0
2017-04-27 09:30:00,78.65,78.88,78.24,78.4,42759.0,67.1858,67.3822,66.8355,66.9722,42759.0
2017-04-27 09:35:00,78.39,78.44,78.36,78.41,6619.0,66.9637,67.0064,66.938,66.9807,6619.0
2017-04-27 09:40:00,78.4,78.5,78.38,78.46,23222.0,66.9722,67.0576,66.9551,67.0235,23222.0
2017-04-27 09:45:00,78.49,78.8,78.46,78.72,24870.0,67.0491,67.3139,67.0235,67.2456,24870.0
2017-04-27 09:50:00,78.72,78.72,78.49,78.49,10196.0,67.2456,67.2456,67.0491,67.0491,10196.0
2017-04-27 09:55:00,78.48,78.51,78.29,78.31,14724.0,67.0405,67.0662,66.8782,66.8953,14724.0
2017-04-27 10:00:00,78.35,78.4,78.33,78.39,13006.0,66.9295,66.9722,66.9124,66.9637,13006.0
2017-04-27 10:05:00,78.41,78.41,78.21,78.34,20287.0,66.9807,66.9807,66.8099,66.9209,20287.0
2017-04-27 10:10:00,78.32,78.41,78.31,78.38,10367.0,66.9039,66.9807,66.8953,66.9551,10367.0
2017-04-27 10:15:00,78.38,78.46,78.36,78.36,24409.0,66.9551,67.0235,66.938,66.938,24409.0
2017-04-27 10:20:00,78.36,78.36,78.27,78.3,10240.0,66.938,66.938,66.8612,66.8868,10240.0
2017-04-27 10:25:00,78.34,78.37,78.21,78.22,14821.0,66.9209,66.9466,66.8099,66.8184,14821.0
2017-04-27 10:30:00,78.24,78.33,78.22,78.3,20710.0,66.8355,66.9124,66.8184,66.8868,20710.0
2017-04-27 10:35:00,78.3,78.31,78.25,78.27,27302.0,66.8868,66.8953,66.8441,66.8612,27302.0
2017-04-27 10:40:00,78.27,78.28,78.18,78.18,43200.0,66.8612,66.8697,66.7843,66.7843,43200.0
2017-04-27 10:45:00,78.18,78.28,78.11,78.19,25483.0,66.7843,66.8697,66.7245,66.7928,25483.0
2017-04-27 10:50:00,78.21,78.21,78.04,78.04,25138.0,66.8099,66.8099,66.6647,66.6647,25138.0
2017-04-27 10:55:00,78.06,78.09,78.01,78.09,10755.0,66.6818,66.7074,66.639,66.7074,10755.0
2017-04-27 11:00:00,78.09,78.11,78.03,78.05,12737.0,66.7074,66.7245,66.6561,66.6732,12737.0
2017-04-27 11:05:00,78.05,78.06,77.98,77.99,12898.0,66.6732,66.6818,66.6134,66.622,12898.0
2017-04-27 11:10:00,77.99,78.02,77.93,77.97,11933.0,66.622,66.6476,66.5707,66.6049,11933.0
2017-04-27 11:15:00,77.97,78.02,77.96,77.96,11694.0,66.6049,66.6476,66.5963,66.5963,11694.0
2017-04-27 11:20:00,77.96,78.01,77.96,78.01,10029.0,66.5963,66.639,66.5963,66.639,10029.0
2017-04-27 11:25:00,78.02,78.05,77.93,77.96,12982.0,66.6476,66.6732,66.5707,66.5963,12982.0
2017-04-27 11:30:00,77.97,78.01,77.94,77.98,9972.0,66.6049,66.639,66.5793,66.6134,9972.0
2017-04-27 11:35:00,77.99,78.0,77.91,77.92,10913.0,66.622,66.6305,66.5536,66.5622,10913.0
2017-04-27 11:40:00,77.91,77.96,77.88,77.88,12556.0,66.5536,66.5963,66.528,66.528,12556.0
2017-04-27 11:45:00,77.89,77.93,77.86,77.87,18104.0,66.5365,66.5707,66.5109,66.5195,18104.0
2017-04-27 11:50:00,77.86,77.87,77.79,77.84,12382.0,66.5109,66.5195,66.4511,66.4938,12382.0
2017-04-27 11:55:00,77.83,77.91,77.82,77.9,11876.0,66.4853,66.5536,66.4767,66.5451,11876.0
2017-04-27 12:00:00,77.9,77.96,77.9,77.92,13960.0,66.5451,66.5963,66.5451,66.5622,13960.0
2017-04-27 12:05:00,77.92,77.97,77.91,77.94,8455.0,66.5622,66.6049,66.5536,66.5793,8455.0
2017-04-27 12:10:00,77.94,77.99,77.93,77.97,12528.0,66.5793,66.622,66.5707,66.6049,12528.0
2017-04-27 12:15:00,77.98,77.98,77.9,77.94,11245.0,66.6134,66.6134,66.5451,66.5793,11245.0
2017-04-27 12:20:00,77.94,77.94,77.91,77.92,11400.0,66.5793,66.5793,66.5536,66.5622,11400.0
2017-04-27 12:25:00,77.94,77.95,77.86,77.91,37444.0,66.5793,66.5878,66.5109,66.5536,37444.0
2017-04-27 12:30:00,77.91,77.99,77.91,77.95,10118.0,66.5536,66.622,66.5536,66.5878,10118.0
2017-04-27 12:35:00,77.95,77.98,77.93,77.95,5500.0,66.5878,66.6134,66.5707,66.5878,5500.0
2017-04-27 12:40:00,77.96,77.99,77.95,77.97,6361.0,66.5963,66.622,66.5878,66.6049,6361.0
2017-04-27 12:45:00,77.98,78.02,77.97,78.01,12669.0,66.6134,66.6476,66.6049,66.639,12669.0
2017-04-27 12:50:00,78.01,78.04,77.98,78.04,14600.0,66.639,66.6647,66.6134,66.6647,14600.0
2017-04-27 12:55:00,78.05,78.08,78.04,78.08,15434.0,66.6732,66.6988,66.6647,66.6988,15434.0
2017-04-27 13:00:00,78.08,78.08,78.01,78.02,11490.0,66.6988,66.6988,66.639,66.6476,11490.0
2017-04-27 13:05:00,78.02,78.04,78.0,78.02,8791.0,66.6476,66.6647,66.6305,66.6476,8791.0
2017-04-27 13:10:00,78.01,78.02,77.97,78.0,7296.0,66.639,66.6476,66.6049,66.6305,7296.0
2017-04-27 13:15:00,78.0,78.01,77.97,77.98,10900.0,66.6305,66.639,66.6049,66.6134,10900.0
2017-04-27 13:20:00,77.98,78.0,77.93,77.93,13877.0,66.6134,66.6305,66.5707,66.5707,13877.0
2017-04-27 13:25:00,77.94,77.98,77.92,77.97,6124.0,66.5793,66.6134,66.5622,66.6049,6124.0
2017-04-27 13:30:00,77.97,77.97,77.9,77.93,11082.0,66.6049,66.6049,66.5451,66.5707,11082.0
2017-04-27 13:35:00,77.93,77.96,77.93,77.93,7550.0,66.5707,66.5963,66.5707,66.5707,7550.0
2017-04-27 13:40:00,77.93,77.95,77.89,77.89,12501.0,66.5707,66.5878,66.5365,66.5365,12501.0
2017-04-27 13:45:00,77.89,77.95,77.89,77.9,5925.0,66.5365,66.5878,66.5365,66.5451,5925.0
2017-04-27 13:50:00,77.91,77.91,77.86,77.87,10932.0,66.5536,66.5536,66.5109,66.5195,10932.0
2017-04-27 13:55:00,77.88,77.91,77.87,77.91,9426.0,66.528,66.5536,66.5195,66.5536,9426.0
2017-04-27 14:00:00,77.91,78.0,77.91,77.99,18139.0,66.5536,66.6305,66.5536,66.622,18139.0
2017-04-27 14:05:00,77.99,78.02,77.96,77.96,20784.0,66.622,66.6476,66.5963,66.5963,20784.0
2017-04-27 14:10:00,77.97,77.97,77.91,77.94,23405.0,66.6049,66.6049,66.5536,66.5793,23405.0
2017-04-27 14:15:00,77.94,78.0,77.93,77.99,29336.0,66.5793,66.6305,66.5707,66.622,29336.0
2017-04-27 14:20:00,77.98,77.98,77.88,77.88,11466.0,66.6134,66.6134,66.528,66.528,11466.0
2017-04-27 14:25:00,77.87,77.87,77.82,77.85,21135.0,66.5195,66.5195,66.4767,66.5024,21135.0
2017-04-27 14:30:00,77.86,77.89,77.83,77.84,15811.0,66.5109,66.5365,66.4853,66.4938,15811.0
2017-04-27 14:35:00,77.83,77.89,77.83,77.84,17533.0,66.4853,66.5365,66.4853,66.4938,17533.0
2017-04-27 14:40:00,77.84,77.87,77.8,77.86,22181.0,66.4938,66.5195,66.4597,66.5109,22181.0
2017-04-27 14:45:00,77.87,77.87,77.76,77.79,21576.0,66.5195,66.5195,66.4255,66.4511,21576.0
2017-04-27 14:50:00,77.8,77.81,77.73,77.8,21133.0,66.4597,66.4682,66.3999,66.4597,21133.0
2017-04-27 14:55:00,77.8,77.81,77.72,77.72,19859.0,66.4597,66.4682,66.3913,66.3913,19859.0
2017-04-27 15:00:00,77.73,77.74,77.67,77.69,35907.0,66.3999,66.4084,66.3486,66.3657,35907.0
2017-04-27 15:05:00,77.69,77.73,77.56,77.6,80273.0,66.3657,66.3999,66.2546,66.2888,80273.0
2017-04-27 15:10:00,77.61,77.69,77.59,77.67,57771.0,66.2974,66.3657,66.2803,66.3486,57771.0
2017-04-27 15:15:00,77.67,77.73,77.67,77.67,43756.0,66.3486,66.3999,66.3486,66.3486,43756.0
2017-04-27 15:20:00,77.67,77.71,77.66,77.66,26015.0,66.3486,66.3828,66.3401,66.3401,26015.0
2017-04-27 15:25:00,77.66,77.7,77.65,77.69,22517.0,66.3401,66.3742,66.3315,66.3657,22517.0
2017-04-27 15:30:00,77.68,77.8,77.67,77.78,41368.0,66.3572,66.4597,66.3486,66.4426,41368.0
2017-04-27 15:35:00,77.78,77.79,77.67,77.7,52516.0,66.4426,66.4511,66.3486,66.3742,52516.0
2017-04-27 15:40:00,77.7,77.81,77.7,77.79,68996.0,66.3742,66.4682,66.3742,66.4511,68996.0
2017-04-27 15:45:00,77.8,77.89,77.79,77.81,59642.0,66.4597,66.5365,66.4511,66.4682,59642.0
2017-04-27 15:50:00,77.8,77.84,77.78,77.8,157204.0,66.4597,66.4938,66.4426,66.4597,157204.0
2017-04-27 15:55:00,77.8,77.86,77.75,77.85,227917.0,66.4597,66.5109,66.4169,66.5024,227917.0
2017-04-28 09:30:00,77.76,77.98,77.55,77.67,69953.0,66.4255,66.6134,66.2461,66.3486,69953.0
2017-04-28 09:35:00,77.67,77.7,77.46,77.54,32734.0,66.3486,66.3742,66.1692,66.2376,32734.0
2017-04-28 09:40:00,77.55,77.66,77.53,77.56,34976.0,66.2461,66.3401,66.229,66.2546,34976.0
2017-04-28 09:45:00,77.54,77.59,77.46,77.47,97476.0,66.2376,66.2803,66.1692,66.1778,97476.0
2017-04-28 09:50:00,77.46,77.51,77.42,77.46,63928.0,66.1692,66.2119,66.135,66.1692,63928.0
2017-04-28 09:55:00,77.46,77.51,77.44,77.47,33631.0,66.1692,66.2119,66.1521,66.1778,33631.0
2017-04-28 10:00:00,77.48,77.56,77.47,77.5,38145.0,66.1863,66.2546,66.1778,66.2034,38145.0
2017-04-28 10:05:00,77.5,77.53,77.37,77.37,33831.0,66.2034,66.229,66.0923,66.0923,33831.0
2017-04-28 10:10:00,77.37,77.38,77.31,77.31,45402.0,66.0923,66.1009,66.0411,66.0411,45402.0
2017-04-28 10:15:00,77.31,77.32,77.08,77.28,49373.0,66.0411,66.0496,65.8446,66.0155,49373.0
2017-04-28 10:20:00,77.28,77.32,77.13,77.14,32310.0,66.0155,66.0496,65.8873,65.8959,32310.0
2017-04-28 10:25:00,77.13,77.3,77.12,77.26,22077.0,65.8873,66.0325,65.8788,65.9984,22077.0
2017-04-28 10:30:00,77.26,77.28,77.14,77.23,22593.0,65.9984,66.0155,65.8959,65.9727,22593.0
2017-04-28 10:35:00,77.22,77.29,77.14,77.14,28869.0,65.9642,66.024,65.8959,65.8959,28869.0
2017-04-28 10:40:00,77.14,77.21,77.05,77.05,22660.0,65.8959,65.9557,65.819,65.819,22660.0
2017-04-28 10:45:00,77.06,77.09,76.97,77.02,25658.0,65.8275,65.8532,65.7506,65.7934,25658.0
2017-04-28 10:50:00,77.03,77.19,77.01,77.19,22960.0,65.8019,65.9386,65.7848,65.9386,22960.0
2017-04-28 10:55:00,77.2,77.21,77.14,77.21,48268.0,65.9471,65.9557,65.8959,65.9557,48268.0
2017-04-28 11:00:00,77.21,77.26,77.17,77.22,18457.0,65.9557,65.9984,65.9215,65.9642,18457.0
2017-04-28 11:05:00,77.23,77.24,77.15,77.16,20865.0,65.9727,65.9813,65.9044,65.9129,20865.0
2017-04-28 11:10:00,77.17,77.31,77.17,77.26,32223.0,65.9215,66.0411,65.9215,65.9984,32223.0
2017-04-28 11:15:00,77.28,77.4,77.27,77.38,17881.0,66.0155,66.118,66.0069,66.1009,17881.0
2017-04-28 11:20:00,77.4,77.42,77.3,77.32,17380.0,66.118,66.135,66.0325,66.0496,17380.0
2017-04-28 11:25:00,77.32,77.37,77.31,77.31,12593.0,66.0496,66.0923,66.0411,66.0411,12593.0
2017-04-28 11:30:00,77.32,77.34,77.28,77.29,11969.0,66.0496,66.0667,66.0155,66.024,11969.0
2017-04-28 11:35:00,77.26,77.29,77.18,77.18,13361.0,65.9984,66.024,65.93,65.93,13361.0
2017-04-28 11:40:00,77.18,77.24,77.18,77.18,15617.0,65.93,65.9813,65.93,65.93,15617.0
2017-04-28 11:45:00,77.19,77.2,77.04,77.09,55081.0,65.9386,65.9471,65.8104,65.8532,55081.0
2017-04-28 11:50:00,77.1,77.19,77.09,77.19,11432.0,65.8617,65.9386,65.8532,65.9386,11432.0
2017-04-28 11:55:00,77.2,77.21,76.96,77.05,59975.0,65.9471,65.9557,65.7421,65.819,59975.0
2017-04-28 12:00:00,77.05,77.08,76.94,76.94,15875.0,65.819,65.8446,65.725,65.725,15875.0
2017-04-28 12:05:00,76.94,76.98,76.89,76.98,24228.0,65.725,65.7592,65.6823,65.7592,24228.0
2017-04-28 12:10:00,76.99,77.02,76.91,76.97,17119.0,65.7677,65.7934,65.6994,65.7506,17119.0
2017-04-28 12:15:00,76.98,77.02,76.88,76.89,19146.0,65.7592,65.7934,65.6738,65.6823,19146.0
2017-04-28 12:20:00,76.9,77.01,76.9,76.97,15092.0,65.6908,65.7848,65.6908,65.7506,15092.0
2017-04-28 12:25:00,76.97,76.97,76.86,76.87,13930.0,65.7506,65.7506,65.6567,65.6652,13930.0
2017-04-28 12:30:00,76.87,76.89,76.79,76.79,23786.0,65.6652,65.6823,65.5969,65.5969,23786.0
2017-04-28 12:35:00,76.8,76.81,76.7,76.71,34057.0,65.6054,65.614,65.52,65.5285,34057.0
2017-04-28 12:40:00,76.72,76.87,76.67,76.8,29867.0,65.5371,65.6652,65.4944,65.6054,29867.0
2017-04-28 12:45:00,76.81,76.84,76.78,76.82,21643.0,65.614,65.6396,65.5883,65.6225,21643.0
2017-04-28 12:50:00,76.83,76.83,76.73,76.76,20290.0,65.631,65.631,65.5456,65.5713,20290.0
2017-04-28 12:55:00,76.76,76.77,76.62,76.65,41605.0,65.5713,65.5798,65.4517,65.4773,41605.0
2017-04-28 13:00:00,76.66,76.71,76.65,76.67,30856.0,65.4858,65.5285,65.4773,65.4944,30856.0
2017-04-28 13:05:00,76.67,76.7,76.62,76.62,18018.0,65.4944,65.52,65.4517,65.4517,18018.0
2017-04-28 13:10:00,76.62,76.64,76.55,76.55,50898.0,65.4517,65.4687,65.3919,65.3919,50898.0
2017-04-28 13:15:00,76.54,76.59,76.51,76.52,41411.0,65.3833,65.426,65.3577,65.3662,41411.0
2017-04-28 13:20:00,76.52,76.56,76.47,76.51,46281.0,65.3662,65.4004,65.3235,65.3577,46281.0
2017-04-28 13:25:00,76.51,76.57,76.5,76.56,25331.0,65.3577,65.4089,65.3492,65.4004,25331.0
2017-04-28 13:30:00,76.57,76.6,76.54,76.55,42281.0,65.4089,65.4346,65.3833,65.3919,42281.0
2017-04-28 13:35:00,76.54,76.6,76.51,76.51,88881.0,65.3833,65.4346,65.3577,65.3577,88881.0
2017-04-28 13:40:00,76.52,76.58,76.48,76.57,49844.0,65.3662,65.4175,65.3321,65.4089,49844.0
2017-04-28 13:45:00,76.58,76.61,76.5,76.5,27172.0,65.4175,65.4431,65.3492,65.3492,27172.0
2017-04-28 13:50:00,76.5,76.51,76.47,76.49,9740.0,65.3492,65.3577,65.3235,65.3406,9740.0
2017-04-28 13:55:00,76.5,76.5,76.4,76.4,56164.0,65.3492,65.3492,65.2637,65.2637,56164.0
2017-04-28 14:00:00,76.4,76.42,76.31,76.42,81278.0,65.2637,65.2808,65.1868,65.2808,81278.0
2017-04-28 14:05:00,76.42,76.44,76.36,76.43,40336.0,65.2808,65.2979,65.2296,65.2894,40336.0
2017-04-28 14:10:00,76.43,76.44,76.38,76.39,39948.0,65.2894,65.2979,65.2466,65.2552,39948.0
2017-04-28 14:15:00,76.4,76.4,76.14,76.15,71986.0,65.2637,65.2637,65.0416,65.0502,71986.0
2017-04-28 14:20:00,76.16,76.26,76.16,76.25,34821.0,65.0587,65.1441,65.0587,65.1356,34821.0
2017-04-28 14:25:00,76.25,76.29,76.22,76.22,19657.0,65.1356,65.1698,65.11,65.11,19657.0
2017-04-28 14:30:00,76.22,76.25,76.16,76.22,33615.0,65.11,65.1356,65.0587,65.11,33615.0
2017-04-28 14:35:00,76.21,76.23,76.12,76.12,31763.0,65.1014,65.1185,65.0245,65.0245,31763.0
2017-04-28 14:40:00,76.14,76.17,76.13,76.14,30954.0,65.0416,65.0673,65.0331,65.0416,30954.0
2017-04-28 14:45:00,76.14,76.14,76.01,76.09,38055.0,65.0416,65.0416,64.9306,64.9989,38055.0
2017-04-28 14:50:00,76.08,76.11,76.04,76.06,25933.0,64.9904,65.016,64.9562,64.9733,25933.0
2017-04-28 14:55:00,76.06,76.09,76.03,76.05,33198.0,64.9733,64.9989,64.9477,64.9647,33198.0
2017-04-28 15:00:00,76.06,76.09,75.96,76.0,67873.0,64.9733,64.9989,64.8879,64.922,67873.0
2017-04-28 15:05:00,76.01,76.06,75.99,76.04,32968.0,64.9306,64.9733,64.9135,64.9562,32968.0
2017-04-28 15:10:00,76.04,76.1,76.04,76.08,39541.0,64.9562,65.0075,64.9562,64.9904,39541.0
2017-04-28 15:15:00,76.08,76.14,76.07,76.1,37728.0,64.9904,65.0416,64.9818,65.0075,37728.0
2017-04-28 15:20:00,76.11,76.18,76.1,76.13,32477.0,65.016,65.0758,65.0075,65.0331,32477.0
2017-04-28 15:25:00,76.13,76.14,76.01,76.06,41304.0,65.0331,65.0416,64.9306,64.9733,41304.0
2017-04-28 15:30:00,76.06,76.15,76.05,76.15,54745.0,64.9733,65.0502,64.9647,65.0502,54745.0
2017-04-28 15:35:00,76.13,76.26,76.1,76.22,74879.0,65.0331,65.1441,65.0075,65.11,74879.0
2017-04-28 15:40:00,76.21,76.3,76.21,76.25,87652.0,65.1014,65.1783,65.1014,65.1356,87652.0
2017-04-28 15:45:00,76.25,76.29,76.16,76.16,128011.0,65.1356,65.1698,65.0587,65.0587,128011.0
2017-04-28 15:50:00,76.17,76.3,76.17,76.2,272402.0,65.0673,65.1783,65.0673,65.0929,272402.0
2017-04-28 15:55:00,76.2,76.21,76.14,76.2,452353.0,65.0929,65.1014,65.0416,65.0929,452353.0
2017-05-01 09:30:00,75.13,75.58,74.65,75.51,193752.0,64.1788,64.5633,63.7688,64.5035,193752.0
2017-05-01 09:35:00,75.53,75.81,75.34,75.41,151725.0,64.5205,64.7597,64.3582,64.418,151725.0
2017-05-01 09:40:00,75.38,75.76,75.19,75.5,184262.0,64.3924,64.717,64.2301,64.4949,184262.0
2017-05-01 09:45:00,75.49,76.29,75.48,76.1,147835.0,64.4864,65.1698,64.4778,65.0075,147835.0
2017-05-01 09:50:00,76.09,76.3,76.04,76.13,48439.0,64.9989,65.1783,64.9562,65.0331,48439.0
2017-05-01 09:55:00,76.14,76.23,76.11,76.19,78046.0,65.0416,65.1185,65.016,65.0843,78046.0
2017-05-01 10:00:00,76.17,76.2,75.85,75.85,69329.0,65.0673,65.0929,64.7939,64.7939,69329.0
2017-05-01 10:05:00,75.85,75.87,75.69,75.69,63774.0,64.7939,64.811,64.6572,64.6572,63774.0
2017-05-01 10:10:00,75.68,75.73,75.48,75.73,121101.0,64.6487,64.6914,64.4778,64.6914,121101.0
2017-05-01 10:15:00,75.74,75.85,75.55,75.75,226423.0,64.6999,64.7939,64.5376,64.7085,226423.0
2017-05-01 10:20:00,75.76,75.76,75.65,75.7,79048.0,64.717,64.717,64.623,64.6658,79048.0
2017-05-01 10:25:00,75.71,76.01,75.69,76.0,63366.0,64.6743,64.9306,64.6572,64.922,63366.0
2017-05-01 10:30:00,76.0,76.16,75.96,76.09,62654.0,64.922,65.0587,64.8879,64.9989,62654.0
2017-05-01 10:35:00,76.1,76.1,75.98,76.05,47219.0,65.0075,65.0075,64.9049,64.9647,47219.0
2017-05-01 10:40:00,76.05,76.17,76.0,76.12,32582.0,64.9647,65.0673,64.922,65.0245,32582.0
2017-05-01 10:45:00,76.14,76.22,76.13,76.17,33768.0,65.0416,65.11,65.0331,65.0673,33768.0
2017-05-01 10:50:00,76.17,76.18,76.08,76.09,25516.0,65.0673,65.0758,64.9904,64.9989,25516.0
2017-05-01 10:55:00,76.11,76.21,76.06,76.19,28844.0,65.016,65.1014,64.9733,65.0843,28844.0
2017-05-01 11:00:00,76.19,76.21,76.09,76.1,50572.0,65.0843,65.1014,64.9989,65.0075,50572.0
2017-05-01 11:05:00,76.11,76.24,76.09,76.22,20134.0,65.016,65.127,64.9989,65.11,20134.0
2017-05-01 11:10:00,76.23,76.23,76.05,76.15,42641.0,65.1185,65.1185,64.9647,65.0502,42641.0
2017-05-01 11:15:00,76.16,76.19,76.1,76.19,27939.0,65.0587,65.0843,65.0075,65.0843,27939.0
2017-05-01 11:20:00,76.19,76.27,76.18,76.27,26563.0,65.0843,65.1527,65.0758,65.1527,26563.0
2017-05-01 11:25:00,76.27,76.31,76.18,76.2,27438.0,65.1527,65.1868,65.0758,65.0929,27438.0
2017-05-01 11:30:00,76.2,76.25,76.19,76.21,14210.0,65.0929,65.1356,65.0843,65.1014,14210.0
2017-05-01 11:35:00,76.21,76.23,76.13,76.13,36670.0,65.1014,65.1185,65.0331,65.0331,36670.0
2017-05-01 11:40:00,76.13,76.13,75.99,76.03,37062.0,65.0331,65.0331,64.9135,64.9477,37062.0
2017-05-01 11:45:00,76.03,76.07,75.98,76.0,47571.0,64.9477,64.9818,64.9049,64.922,47571.0
2017-05-01 11:50:00,76.0,76.13,75.99,76.13,45645.0,64.922,65.0331,64.9135,65.0331,45645.0
2017-05-01 11:55:00,76.16,76.2,76.14,76.16,41519.0,65.0587,65.0929,65.0416,65.0587,41519.0
2017-05-01 12:00:00,76.17,76.19,76.15,76.15,30614.0,65.0673,65.0843,65.0502,65.0502,30614.0
2017-05-01 12:05:00,76.14,76.16,76.0,76.11,52382.0,65.0416,65.0587,64.922,65.016,52382.0
2017-05-01 12:10:00,76.12,76.2,76.07,76.15,27465.0,65.0245,65.0929,64.9818,65.0502,27465.0
2017-05-01 12:15:00,76.16,76.17,76.11,76.14,25166.0,65.0587,65.0673,65.016,65.0416,25166.0
2017-05-01 12:20:00,76.15,76.15,76.05,76.1,20192.0,65.0502,65.0502,64.9647,65.0075,20192.0
2017-05-01 12:25:00,76.1,76.1,75.98,76.0,25304.0,65.0075,65.0075,64.9049,64.922,25304.0
2017-05-01 12:30:00,76.0,76.1,76.0,76.1,22612.0,64.922,65.0075,64.922,65.0075,22612.0
2017-05-01 12:35:00,76.1,76.11,76.03,76.04,17553.0,65.0075,65.016,64.9477,64.9562,17553.0
2017-05-01 12:40:00,76.04,76.05,76.01,76.03,14409.0,64.9562,64.9647,64.9306,64.9477,14409.0
2017-05-01 12:45:00,76.03,76.04,75.88,75.88,53096.0,64.9477,64.9562,64.8195,64.8195,53096.0
2017-05-01 12:50:00,75.9,75.9,75.82,75.85,38235.0,64.8366,64.8366,64.7683,64.7939,38235.0
2017-05-01 12:55:00,75.86,75.86,75.75,75.8,38694.0,64.8024,64.8024,64.7085,64.7512,38694.0
2017-05-01 13:00:00,75.81,75.89,75.78,75.86,79228.0,64.7597,64.8281,64.7341,64.8024,79228.0
2017-05-01 13:05:00,75.86,75.96,75.84,75.91,40116.0,64.8024,64.8879,64.7854,64.8452,40116.0
2017-05-01 13:10:00,75.91,75.94,75.86,75.92,19876.0,64.8452,64.8708,64.8024,64.8537,19876.0
2017-05-01 13:15:00,75.92,75.93,75.87,75.9,23750.0,64.8537,64.8622,64.811,64.8366,23750.0
2017-05-01 13:20:00,75.91,76.02,75.9,76.0,23273.0,64.8452,64.9391,64.8366,64.922,23273.0
2017-05-01 13:25:00,75.99,76.01,75.98,76.0,24904.0,64.9135,64.9306,64.9049,64.922,24904.0
2017-05-01 13:30:00,76.0,76.02,75.96,76.02,72384.0,64.922,64.9391,64.8879,64.9391,72384.0
2017-05-01 13:35:00,76.03,76.08,76.01,76.03,28574.0,64.9477,64.9904,64.9306,64.9477,28574.0
2017-05-01 13:40:00,76.03,76.04,76.01,76.02,19027.0,64.9477,64.9562,64.9306,64.9391,19027.0
2017-05-01 13:45:00,76.03,76.03,75.99,76.0,26644.0,64.9477,64.9477,64.9135,64.922,26644.0
2017-05-01 13:50:00,75.99,76.07,75.99,76.07,16308.0,64.9135,64.9818,64.9135,64.9818,16308.0
2017-05-01 13:55:00,76.08,76.12,76.01,76.05,32035.0,64.9904,65.0245,64.9306,64.9647,32035.0
2017-05-01 14:00:00,76.04,76.06,75.98,75.98,23598.0,64.9562,64.9733,64.9049,64.9049,23598.0
2017-05-01 14:05:00,75.97,76.08,75.95,76.02,32417.0,64.8964,64.9904,64.8793,64.9391,32417.0
2017-05-01 14:10:00,76.03,76.03,75.98,75.99,20941.0,64.9477,64.9477,64.9049,64.9135,20941.0
2017-05-01 14:15:00,76.0,76.02,75.94,75.95,29669.0,64.922,64.9391,64.8708,64.8793,29669.0
2017-05-01 14:20:00,75.95,75.96,75.87,75.87,38186.0,64.8793,64.8879,64.811,64.811,38186.0
2017-05-01 14:25:00,75.87,75.89,75.85,75.88,17767.0,64.811,64.8281,64.7939,64.8195,17767.0
2017-05-01 14:30:00,75.87,76.0,75.87,75.97,21710.0,64.811,64.922,64.811,64.8964,21710.0
2017-05-01 14:35:00,75.97,76.01,75.94,75.99,17858.0,64.8964,64.9306,64.8708,64.9135,17858.0
2017-05-01 14:40:00,75.99,76.0,75.97,75.99,10218.0,64.9135,64.922,64.8964,64.9135,10218.0
2017-05-01 14:45:00,75.99,76.04,75.96,76.01,17861.0,64.9135,64.9562,64.8879,64.9306,17861.0
2017-05-01 14:50:00,76.01,76.07,76.0,76.07,11246.0,64.9306,64.9818,64.922,64.9818,11246.0
2017-05-01 14:55:00,76.06,76.17,76.01,76.13,18734.0,64.9733,65.0673,64.9306,65.0331,18734.0
2017-05-01 15:00:00,76.13,76.14,76.11,76.13,12137.0,65.0331,65.0416,65.016,65.0331,12137.0
2017-05-01 15:05:00,76.14,76.14,76.09,76.12,15067.0,65.0416,65.0416,64.9989,65.0245,15067.0
2017-05-01 15:10:00,76.12,76.14,76.07,76.09,15339.0,65.0245,65.0416,64.9818,64.9989,15339.0
2017-05-01 15:15:00,76.09,76.14,76.09,76.12,24895.0,64.9989,65.0416,64.9989,65.0245,24895.0
2017-05-01 15:20:00,76.1,76.12,76.07,76.08,38266.0,65.0075,65.0245,64.9818,64.9904,38266.0
2017-05-01 15:25:00,76.08,76.11,76.06,76.09,33248.0,64.9904,65.016,64.9733,64.9989,33248.0
2017-05-01 15:30:00,76.09,76.14,76.09,76.12,53302.0,64.9989,65.0416,64.9989,65.0245,53302.0
2017-05-01 15:35:00,76.12,76.19,76.11,76.13,51859.0,65.0245,65.0843,65.016,65.0331,51859.0
2017-05-01 15:40:00,76.13,76.28,76.11,76.27,35726.0,65.0331,65.1612,65.016,65.1527,35726.0
2017-05-01 15:45:00,76.27,76.31,76.24,76.29,47926.0,65.1527,65.1868,65.127,65.1698,47926.0
2017-05-01 15:50:00,76.28,76.42,76.28,76.39,152700.0,65.1612,65.2808,65.1612,65.2552,152700.0
2017-05-01 15:55:00,76.39,76.39,76.21,76.22,232746.0,65.2552,65.2552,65.1014,65.11,232746.0
2017-05-02 09:30:00,76.48,76.49,76.29,76.29,68459.0,65.3321,65.3406,65.1698,65.1698,68459.0
2017-05-02 09:35:00,76.33,76.4,76.22,76.22,16882.0,65.2039,65.2637,65.11,65.11,16882.0
2017-05-02 09:40:00,76.21,76.22,76.03,76.07,25847.0,65.1014,65.11,64.9477,64.9818,25847.0
2017-05-02 09:45:00,76.05,76.11,75.97,76.02,64647.0,64.9647,65.016,64.8964,64.9391,64647.0
2017-05-02 09:50:00,76.02,76.12,75.93,76.07,78345.0,64.9391,65.0245,64.8622,64.9818,78345.0
2017-05-02 09:55:00,76.09,76.14,76.03,76.04,116257.0,64.9989,65.0416,64.9477,64.9562,116257.0
2017-05-02 10:00:00,76.04,76.08,75.97,76.07,121497.0,64.9562,64.9904,64.8964,64.9818,121497.0
2017-05-02 10:05:00,76.07,76.1,76.01,76.04,84712.0,64.9818,65.0075,64.9306,64.9562,84712.0
2017-05-02 10:10:00,76.04,76.12,76.04,76.08,106565.0,64.9562,65.0245,64.9562,64.9904,106565.0
2017-05-02 10:15:00,76.07,76.12,75.96,75.98,112203.0,64.9818,65.0245,64.8879,64.9049,112203.0
2017-05-02 10:20:00,75.99,76.07,75.94,75.94,32319.0,64.9135,64.9818,64.8708,64.8708,32319.0
2017-05-02 10:25:00,75.94,76.06,75.92,75.98,44619.0,64.8708,64.9733,64.8537,64.9049,44619.0
2017-05-02 10:30:00,75.98,76.02,75.94,75.96,51260.0,64.9049,64.9391,64.8708,64.8879,51260.0
2017-05-02 10:35:00,75.98,76.05,75.88,75.88,20296.0,64.9049,64.9647,64.8195,64.8195,20296.0
2017-05-02 10:40:00,75.88,75.88,75.67,75.75,33707.0,64.8195,64.8195,64.6401,64.7085,33707.0
2017-05-02 10:45:00,75.75,75.93,75.74,75.93,48100.0,64.7085,64.8622,64.6999,64.8622,48100.0
2017-05-02 10:50:00,75.93,75.93,75.78,75.78,18604.0,64.8622,64.8622,64.7341,64.7341,18604.0
2017-05-02 10:55:00,75.78,75.84,75.73,75.73,20940.0,64.7341,64.7854,64.6914,64.6914,20940.0
2017-05-02 11:00:00,75.73,75.74,75.58,75.58,60817.0,64.6914,64.6999,64.5633,64.5633,60817.0
2017-05-02 11:05:00,75.6,75.74,75.59,75.64,20699.0,64.5803,64.6999,64.5718,64.6145,20699.0
2017-05-02 11:10:00,75.65,75.69,75.56,75.56,49726.0,64.623,64.6572,64.5462,64.5462,49726.0
2017-05-02 11:15:00,75.57,75.65,75.56,75.63,16424.0,64.5547,64.623,64.5462,64.606,16424.0
2017-05-02 11:20:00,75.63,75.65,75.56,75.57,24661.0,64.606,64.623,64.5462,64.5547,24661.0
2017-05-02 11:25:00,75.57,75.62,75.51,75.62,30229.0,64.5547,64.5974,64.5035,64.5974,30229.0
2017-05-02 11:30:00,75.63,75.67,75.61,75.67,13599.0,64.606,64.6401,64.5889,64.6401,13599.0
2017-05-02 11:35:00,75.68,75.73,75.68,75.7,12525.0,64.6487,64.6914,64.6487,64.6658,12525.0
2017-05-02 11:40:00,75.71,75.86,75.71,75.85,14992.0,64.6743,64.8024,64.6743,64.7939,14992.0
2017-05-02 11:45:00,75.86,75.86,75.77,75.83,11719.0,64.8024,64.8024,64.7256,64.7768,11719.0
2017-05-02 11:50:00,75.82,75.82,75.78,75.81,8669.0,64.7683,64.7683,64.7341,64.7597,8669.0
2017-05-02 11:55:00,75.81,75.92,75.81,75.87,21051.0,64.7597,64.8537,64.7597,64.811,21051.0
2017-05-02 12:00:00,75.87,75.89,75.82,75.84,22355.0,64.811,64.8281,64.7683,64.7854,22355.0
2017-05-02 12:05:00,75.85,75.88,75.8,75.8,20726.0,64.7939,64.8195,64.7512,64.7512,20726.0
2017-05-02 12:10:00,75.8,75.85,75.77,75.79,32501.0,64.7512,64.7939,64.7256,64.7426,32501.0
2017-05-02 12:15:00,75.8,75.82,75.78,75.79,20455.0,64.7512,64.7683,64.7341,64.7426,20455.0
2017-05-02 12:20:00,75.79,75.8,75.74,75.78,31377.0,64.7426,64.7512,64.6999,64.7341,31377.0
2017-05-02 12:25:00,75.77,75.84,75.77,75.82,13403.0,64.7256,64.7854,64.7256,64.7683,13403.0
2017-05-02 12:30:00,75.82,75.87,75.82,75.84,10707.0,64.7683,64.811,64.7683,64.7854,10707.0
2017-05-02 12:35:00,75.85,75.88,75.8,75.86,82560.0,64.7939,64.8195,64.7512,64.8024,82560.0
2017-05-02 12:40:00,75.85,75.98,75.85,75.97,18364.0,64.7939,64.9049,64.7939,64.8964,18364.0
2017-05-02 12:45:00,75.99,76.04,75.97,76.03,15015.0,64.9135,64.9562,64.8964,64.9477,15015.0
2017-05-02 12:50:00,76.03,76.05,75.97,75.98,71413.0,64.9477,64.9647,64.8964,64.9049,71413.0
2017-05-02 12:55:00,75.99,76.01,75.94,76.01,22689.0,64.9135,64.9306,64.8708,64.9306,22689.0
2017-05-02 13:00:00,76.01,76.01,75.85,75.85,46252.0,64.9306,64.9306,64.7939,64.7939,46252.0
2017-05-02 13:05:00,75.85,75.86,75.7,75.7,67453.0,64.7939,64.8024,64.6658,64.6658,67453.0
2017-05-02 13:10:00,75.69,75.73,75.6,75.62,39002.0,64.6572,64.6914,64.5803,64.5974,39002.0
2017-05-02 13:15:00,75.62,75.63,75.56,75.61,58277.0,64.5974,64.606,64.5462,64.5889,58277.0
2017-05-02 13:20:00,75.62,75.62,75.56,75.56,31215.0,64.5974,64.5974,64.5462,64.5462,31215.0
2017-05-02 13:25:00,75.56,75.66,75.56,75.6,24639.0,64.5462,64.6316,64.5462,64.5803,24639.0
2017-05-02 13:30:00,75.6,75.62,75.57,75.6,25944.0,64.5803,64.5974,64.5547,64.5803,25944.0
2017-05-02 13:35:00,75.6,75.62,75.57,75.6,21127.0,64.5803,64.5974,64.5547,64.5803,21127.0
2017-05-02 13:40:00,75.6,75.7,75.57,75.69,34810.0,64.5803,64.6658,64.5547,64.6572,34810.0
2017-05-02 13:45:00,75.69,75.73,75.65,75.69,88952.0,64.6572,64.6914,64.623,64.6572,88952.0
2017-05-02 13:50:00,75.69,75.7,75.61,75.62,30285.0,64.6572,64.6658,64.5889,64.5974,30285.0
2017-05-02 13:55:00,75.61,75.79,75.6,75.78,98166.0,64.5889,64.7426,64.5803,64.7341,98166.0
2017-05-02 14:00:00,75.77,75.77,75.73,75.75,26073.0,64.7256,64.7256,64.6914,64.7085,26073.0
2017-05-02 14:05:00,75.76,75.85,75.75,75.84,38580.0,64.717,64.7939,64.7085,64.7854,38580.0
2017-05-02 14:10:00,75.83,75.86,75.8,75.82,42541.0,64.7768,64.8024,64.7512,64.7683,42541.0
2017-05-02 14:15:00,75.83,75.9,75.79,75.88,51856.0,64.7768,64.8366,64.7426,64.8195,51856.0
2017-05-02 14:20:00,75.87,75.87,75.75,75.76,34600.0,64.811,64.811,64.7085,64.717,34600.0
2017-05-02 14:25:00,75.77,75.94,75.76,75.89,49660.0,64.7256,64.8708,64.717,64.8281,49660.0
2017-05-02 14:30:00,75.89,75.89,75.76,75.77,49386.0,64.8281,64.8281,64.717,64.7256,49386.0
2017-05-02 14:35:00,75.77,75.77,75.62,75.64,96781.0,64.7256,64.7256,64.5974,64.6145,96781.0
2017-05-02 14:40:00,75.64,75.68,75.63,75.67,50056.0,64.6145,64.6487,64.606,64.6401,50056.0
2017-05-02 14:45:00,75.68,75.69,75.62,75.68,34510.0,64.6487,64.6572,64.5974,64.6487,34510.0
2017-05-02 14:50:00,75.67,75.68,75.64,75.65,18935.0,64.6401,64.6487,64.6145,64.623,18935.0
2017-05-02 14:55:00,75.65,75.66,75.63,75.65,79683.0,64.623,64.6316,64.606,64.623,79683.0
2017-05-02 15:00:00,75.65,75.67,75.56,75.57,44408.0,64.623,64.6401,64.5462,64.5547,44408.0
2017-05-02 15:05:00,75.57,75.58,75.5,75.55,65677.0,64.5547,64.5633,64.4949,64.5376,65677.0
2017-05-02 15:10:00,75.56,75.59,75.53,75.55,101865.0,64.5462,64.5718,64.5205,64.5376,101865.0
2017-05-02 15:15:00,75.55,75.57,75.53,75.57,99671.0,64.5376,64.5547,64.5205,64.5547,99671.0
2017-05-02 15:20:00,75.56,75.57,75.48,75.49,94068.0,64.5462,64.5547,64.4778,64.4864,94068.0
2017-05-02 15:25:00,75.49,75.49,75.36,75.36,72861.0,64.4864,64.4864,64.3753,64.3753,72861.0
2017-05-02 15:30:00,75.37,75.46,75.36,75.4,131944.0,64.3839,64.4607,64.3753,64.4095,131944.0
2017-05-02 15:35:00,75.39,75.43,75.3,75.41,173277.0,64.4009,64.4351,64.3241,64.418,173277.0
2017-05-02 15:40:00,75.41,75.49,75.38,75.49,158981.0,64.418,64.4864,64.3924,64.4864,158981.0
2017-05-02 15:45:00,75.48,75.51,75.39,75.42,168819.0,64.4778,64.5035,64.4009,64.4266,168819.0
2017-05-02 15:50:00,75.43,75.57,75.43,75.45,221616.0,64.4351,64.5547,64.4351,64.4522,221616.0
2017-05-02 15:55:00,75.46,75.51,75.39,75.51,533096.0,64.4607,64.5035,64.4009,64.5035,533096.0
2017-05-03 09:30:00,75.3,75.46,75.16,75.32,41254.0,64.3241,64.4607,64.2045,64.3412,41254.0
2017-05-03 09:35:00,75.35,75.37,75.25,75.36,69490.0,64.3668,64.3839,64.2814,64.3753,69490.0
2017-05-03 09:40:00,75.37,75.5,75.29,75.5,38077.0,64.3839,64.4949,64.3155,64.4949,38077.0
2017-05-03 09:45:00,75.5,75.56,75.45,75.5,84332.0,64.4949,64.5462,64.4522,64.4949,84332.0
2017-05-03 09:50:00,75.5,75.8,75.49,75.78,34837.0,64.4949,64.7512,64.4864,64.7341,34837.0
2017-05-03 09:55:00,75.77,75.77,75.53,75.53,19969.0,64.7256,64.7256,64.5205,64.5205,19969.0
2017-05-03 10:00:00,75.54,75.6,75.47,75.52,17942.0,64.5291,64.5803,64.4693,64.512,17942.0
2017-05-03 10:05:00,75.52,75.52,75.4,75.4,25214.0,64.512,64.512,64.4095,64.4095,25214.0
2017-05-03 10:10:00,75.4,75.49,75.39,75.46,21274.0,64.4095,64.4864,64.4009,64.4607,21274.0
2017-05-03 10:15:00,75.46,75.57,75.44,75.56,29087.0,64.4607,64.5547,64.4437,64.5462,29087.0
2017-05-03 10:20:00,75.55,75.67,75.54,75.64,29538.0,64.5376,64.6401,64.5291,64.6145,29538.0
2017-05-03 10:25:00,75.63,75.67,75.6,75.65,25024.0,64.606,64.6401,64.5803,64.623,25024.0
2017-05-03 10:30:00,75.65,75.78,75.65,75.75,22492.0,64.623,64.7341,64.623,64.7085,22492.0
2017-05-03 10:35:00,75.74,75.86,75.72,75.79,30608.0,64.6999,64.8024,64.6828,64.7426,30608.0
2017-05-03 10:40:00,75.78,75.8,75.68,75.69,25701.0,64.7341,64.7512,64.6487,64.6572,25701.0
2017-05-03 10:45:00,75.68,75.7,75.63,75.66,19584.0,64.6487,64.6658,64.606,64.6316,19584.0
2017-05-03 10:50:00,75.65,75.65,75.46,75.48,33411.0,64.623,64.623,64.4607,64.4778,33411.0
2017-05-03 10:55:00,75.47,75.5,75.42,75.49,15506.0,64.4693,64.4949,64.4266,64.4864,15506.0
2017-05-03 11:00:00,75.49,75.54,75.47,75.48,14314.0,64.4864,64.5291,64.4693,64.4778,14314.0
2017-05-03 11:05:00,75.47,75.62,75.43,75.56,23047.0,64.4693,64.5974,64.4351,64.5462,23047.0
2017-05-03 11:10:00,75.56,75.57,75.45,75.45,27255.0,64.5462,64.5547,64.4522,64.4522,27255.0
2017-05-03 11:15:00,75.45,75.6,75.45,75.59,35803.0,64.4522,64.5803,64.4522,64.5718,35803.0
2017-05-03 11:20:00,75.6,75.71,75.56,75.59,30691.0,64.5803,64.6743,64.5462,64.5718,30691.0
2017-05-03 11:25:00,75.6,75.63,75.58,75.58,21846.0,64.5803,64.606,64.5633,64.5633,21846.0
2017-05-03 11:30:00,75.59,75.62,75.54,75.55,18647.0,64.5718,64.5974,64.5291,64.5376,18647.0
2017-05-03 11:35:00,75.56,75.6,75.51,75.57,16820.0,64.5462,64.5803,64.5035,64.5547,16820.0
2017-05-03 11:40:00,75.57,75.65,75.54,75.63,15594.0,64.5547,64.623,64.5291,64.606,15594.0
2017-05-03 11:45:00,75.63,75.79,75.62,75.75,18241.0,64.606,64.7426,64.5974,64.7085,18241.0
2017-05-03 11:50:00,75.74,75.75,75.65,75.71,16205.0,64.6999,64.7085,64.623,64.6743,16205.0
2017-05-03 11:55:00,75.72,75.76,75.59,75.61,14553.0,64.6828,64.717,64.5718,64.5889,14553.0
2017-05-03 12:00:00,75.6,75.6,75.53,75.56,20975.0,64.5803,64.5803,64.5205,64.5462,20975.0
2017-05-03 12:05:00,75.56,75.63,75.53,75.6,20432.0,64.5462,64.606,64.5205,64.5803,20432.0
2017-05-03 12:10:00,75.61,75.61,75.55,75.6,19937.0,64.5889,64.5889,64.5376,64.5803,19937.0
2017-05-03 12:15:00,75.61,75.69,75.6,75.62,23550.0,64.5889,64.6572,64.5803,64.5974,23550.0
2017-05-03 12:20:00,75.62,75.65,75.61,75.63,8908.0,64.5974,64.623,64.5889,64.606,8908.0
2017-05-03 12:25:00,75.62,75.62,75.58,75.61,23908.0,64.5974,64.5974,64.5633,64.5889,23908.0
2017-05-03 12:30:00,75.62,75.65,75.58,75.65,31919.0,64.5974,64.623,64.5633,64.623,31919.0
2017-05-03 12:35:00,75.64,75.75,75.61,75.75,25778.0,64.6145,64.7085,64.5889,64.7085,25778.0
2017-05-03 12:40:00,75.75,75.75,75.67,75.69,24578.0,64.7085,64.7085,64.6401,64.6572,24578.0
2017-05-03 12:45:00,75.7,75.7,75.67,75.67,8316.0,64.6658,64.6658,64.6401,64.6401,8316.0
2017-05-03 12:50:00,75.67,75.68,75.61,75.67,26634.0,64.6401,64.6487,64.5889,64.6401,26634.0
2017-05-03 12:55:00,75.67,75.67,75.61,75.62,8500.0,64.6401,64.6401,64.5889,64.5974,8500.0
2017-05-03 13:00:00,75.62,75.63,75.61,75.62,8257.0,64.5974,64.606,64.5889,64.5974,8257.0
2017-05-03 13:05:00,75.62,75.64,75.61,75.62,12476.0,64.5974,64.6145,64.5889,64.5974,12476.0
2017-05-03 13:10:00,75.62,75.63,75.6,75.61,7358.0,64.5974,64.606,64.5803,64.5889,7358.0
2017-05-03 13:15:00,75.61,75.66,75.61,75.65,12082.0,64.5889,64.6316,64.5889,64.623,12082.0
2017-05-03 13:20:00,75.66,75.69,75.64,75.66,16306.0,64.6316,64.6572,64.6145,64.6316,16306.0
2017-05-03 13:25:00,75.66,75.68,75.6,75.67,17203.0,64.6316,64.6487,64.5803,64.6401,17203.0
2017-05-03 13:30:00,75.66,75.66,75.59,75.59,8153.0,64.6316,64.6316,64.5718,64.5718,8153.0
2017-05-03 13:35:00,75.59,75.62,75.57,75.62,12100.0,64.5718,64.5974,64.5547,64.5974,12100.0
2017-05-03 13:40:00,75.62,75.64,75.61,75.62,7200.0,64.5974,64.6145,64.5889,64.5974,7200.0
2017-05-03 13:45:00,75.64,75.68,75.6,75.65,55719.0,64.6145,64.6487,64.5803,64.623,55719.0
2017-05-03 13:50:00,75.63,75.75,75.62,75.69,14361.0,64.606,64.7085,64.5974,64.6572,14361.0
2017-05-03 13:55:00,75.69,75.7,75.64,75.65,12615.0,64.6572,64.6658,64.6145,64.623,12615.0
2017-05-03 14:00:00,75.65,75.71,75.63,75.68,41220.0,64.623,64.6743,64.606,64.6487,41220.0
2017-05-03 14:05:00,75.69,75.78,75.66,75.71,40757.0,64.6572,64.7341,64.6316,64.6743,40757.0
2017-05-03 14:10:00,75.71,75.75,75.69,75.7,19018.0,64.6743,64.7085,64.6572,64.6658,19018.0
2017-05-03 14:15:00,75.71,75.71,75.54,75.6,17653.0,64.6743,64.6743,64.5291,64.5803,17653.0
2017-05-03 14:20:00,75.62,75.62,75.56,75.61,11214.0,64.5974,64.5974,64.5462,64.5889,11214.0
2017-05-03 14:25:00,75.61,75.64,75.56,75.64,21488.0,64.5889,64.6145,64.5462,64.6145,21488.0
2017-05-03 14:30:00,75.65,75.67,75.58,75.66,20413.0,64.623,64.6401,64.5633,64.6316,20413.0
2017-05-03 14:35:00,75.66,75.67,75.61,75.62,22004.0,64.6316,64.6401,64.5889,64.5974,22004.0
2017-05-03 14:40:00,75.62,75.64,75.58,75.62,51869.0,64.5974,64.6145,64.5633,64.5974,51869.0
2017-05-03 14:45:00,75.62,75.63,75.56,75.6,47122.0,64.5974,64.606,64.5462,64.5803,47122.0
2017-05-03 14:50:00,75.6,75.63,75.54,75.57,33264.0,64.5803,64.606,64.5291,64.5547,33264.0
2017-05-03 14:55:00,75.57,75.62,75.5,75.51,30720.0,64.5547,64.5974,64.4949,64.5035,30720.0
2017-05-03 15:00:00,75.52,75.61,75.48,75.59,30451.0,64.512,64.5889,64.4778,64.5718,30451.0
2017-05-03 15:05:00,75.59,75.61,75.55,75.57,19046.0,64.5718,64.5889,64.5376,64.5547,19046.0
2017-05-03 15:10:00,75.57,75.59,75.53,75.54,28587.0,64.5547,64.5718,64.5205,64.5291,28587.0
2017-05-03 15:15:00,75.53,75.56,75.52,75.53,18322.0,64.5205,64.5462,64.512,64.5205,18322.0
2017-05-03 15:20:00,75.54,75.54,75.48,75.5,39609.0,64.5291,64.5291,64.4778,64.4949,39609.0
2017-05-03 15:25:00,75.51,75.58,75.48,75.52,26792.0,64.5035,64.5633,64.4778,64.512,26792.0
2017-05-03 15:30:00,75.52,75.55,75.5,75.53,36348.0,64.512,64.5376,64.4949,64.5205,36348.0
2017-05-03 15:35:00,75.53,75.62,75.53,75.56,42787.0,64.5205,64.5974,64.5205,64.5462,42787.0
2017-05-03 15:40:00,75.56,75.58,75.53,75.56,43883.0,64.5462,64.5633,64.5205,64.5462,43883.0
2017-05-03 15:45:00,75.56,75.57,75.52,75.52,69239.0,64.5462,64.5547,64.512,64.512,69239.0
2017-05-03 15:50:00,75.52,75.66,75.52,75.63,147100.0,64.512,64.6316,64.512,64.606,147100.0
2017-05-03 15:55:00,75.62,75.63,75.54,75.6,318900.0,64.5974,64.606,64.5291,64.5803,318900.0
2017-05-04 09:30:00,75.72,76.04,75.6,75.98,34227.0,64.6828,64.9562,64.5803,64.9049,34227.0
2017-05-04 09:35:00,76.0,76.12,75.94,75.99,9951.0,64.922,65.0245,64.8708,64.9135,9951.0
2017-05-04 09:40:00,76.0,76.17,75.96,76.07,8194.0,64.922,65.0673,64.8879,64.9818,8194.0
2017-05-04 09:45:00,76.02,76.02,75.89,75.95,5101.0,64.9391,64.9391,64.8281,64.8793,5101.0
2017-05-04 09:50:00,75.94,75.94,75.78,75.78,9412.0,64.8708,64.8708,64.7341,64.7341,9412.0
2017-05-04 09:55:00,75.77,75.85,75.76,75.84,7376.0,64.7256,64.7939,64.717,64.7854,7376.0
2017-05-04 10:00:00,75.83,75.84,75.7,75.75,12730.0,64.7768,64.7854,64.6658,64.7085,12730.0
2017-05-04 10:05:00,75.73,75.88,75.71,75.87,12321.0,64.6914,64.8195,64.6743,64.811,12321.0
2017-05-04 10:10:00,75.88,75.88,75.8,75.81,12658.0,64.8195,64.8195,64.7512,64.7597,12658.0
2017-05-04 10:15:00,75.83,75.91,75.82,75.89,7162.0,64.7768,64.8452,64.7683,64.8281,7162.0
2017-05-04 10:20:00,75.91,75.93,75.82,75.84,6474.0,64.8452,64.8622,64.7683,64.7854,6474.0
2017-05-04 10:25:00,75.84,75.89,75.84,75.87,8303.0,64.7854,64.8281,64.7854,64.811,8303.0
2017-05-04 10:30:00,75.85,75.86,75.77,75.77,11983.0,64.7939,64.8024,64.7256,64.7256,11983.0
2017-05-04 10:35:00,75.77,75.83,75.74,75.74,65884.0,64.7256,64.7768,64.6999,64.6999,65884.0
2017-05-04 10:40:00,75.73,75.78,75.64,75.78,11718.0,64.6914,64.7341,64.6145,64.7341,11718.0
2017-05-04 10:45:00,75.78,75.8,75.71,75.78,19025.0,64.7341,64.7512,64.6743,64.7341,19025.0
2017-05-04 10:50:00,75.77,75.8,75.75,75.75,13492.0,64.7256,64.7512,64.7085,64.7085,13492.0
2017-05-04 10:55:00,75.75,75.76,75.69,75.69,9079.0,64.7085,64.717,64.6572,64.6572,9079.0
2017-05-04 11:00:00,75.67,75.69,75.63,75.66,8714.0,64.6401,64.6572,64.606,64.6316,8714.0
2017-05-04 11:05:00,75.68,75.68,75.63,75.65,8802.0,64.6487,64.6487,64.606,64.623,8802.0
2017-05-04 11:10:00,75.64,75.65,75.59,75.62,8858.0,64.6145,64.623,64.5718,64.5974,8858.0
2017-05-04 11:15:00,75.61,75.76,75.6,75.74,69093.0,64.5889,64.717,64.5803,64.6999,69093.0
2017-05-04 11:20:00,75.74,75.82,75.74,75.82,19245.0,64.6999,64.7683,64.6999,64.7683,19245.0
2017-05-04 11:25:00,75.82,75.86,75.79,75.85,9374.0,64.7683,64.8024,64.7426,64.7939,9374.0
2017-05-04 11:30:00,75.84,75.88,75.65,75.69,49904.0,64.7854,64.8195,64.623,64.6572,49904.0
2017-05-04 11:35:00,75.7,75.75,75.68,75.68,8357.0,64.6658,64.7085,64.6487,64.6487,8357.0
2017-05-04 11:40:00,75.68,75.74,75.68,75.7,22604.0,64.6487,64.6999,64.6487,64.6658,22604.0
2017-05-04 11:45:00,75.7,75.72,75.66,75.72,8798.0,64.6658,64.6828,64.6316,64.6828,8798.0
2017-05-04 11:50:00,75.73,75.74,75.65,75.65,6145.0,64.6914,64.6999,64.623,64.623,6145.0
2017-05-04 11:55:00,75.66,75.66,75.5,75.51,15382.0,64.6316,64.6316,64.4949,64.5035,15382.0
2017-05-04 12:00:00,75.51,75.52,75.32,75.34,30718.0,64.5035,64.512,64.3412,64.3582,30718.0
2017-05-04 12:05:00,75.34,75.37,75.31,75.36,17129.0,64.3582,64.3839,64.3326,64.3753,17129.0
2017-05-04 12:10:00,75.36,75.36,75.31,75.33,26721.0,64.3753,64.3753,64.3326,64.3497,26721.0
2017-05-04 12:15:00,75.33,75.35,75.24,75.24,22038.0,64.3497,64.3668,64.2728,64.2728,22038.0
2017-05-04 12:20:00,75.23,75.33,75.21,75.32,22335.0,64.2643,64.3497,64.2472,64.3412,22335.0
2017-05-04 12:25:00,75.31,75.37,75.3,75.32,6799.0,64.3326,64.3839,64.3241,64.3412,6799.0
2017-05-04 12:30:00,75.32,75.42,75.32,75.39,21655.0,64.3412,64.4266,64.3412,64.4009,21655.0
2017-05-04 12:35:00,75.39,75.43,75.38,75.43,14511.0,64.4009,64.4351,64.3924,64.4351,14511.0
2017-05-04 12:40:00,75.43,75.45,75.34,75.39,10469.0,64.4351,64.4522,64.3582,64.4009,10469.0
2017-05-04 12:45:00,75.41,75.56,75.4,75.55,8801.0,64.418,64.5462,64.4095,64.5376,8801.0
2017-05-04 12:50:00,75.54,75.54,75.47,75.51,11547.0,64.5291,64.5291,64.4693,64.5035,11547.0
2017-05-04 12:55:00,75.51,75.55,75.49,75.51,9125.0,64.5035,64.5376,64.4864,64.5035,9125.0
2017-05-04 13:00:00,75.5,75.58,75.48,75.56,12550.0,64.4949,64.5633,64.4778,64.5462,12550.0
2017-05-04 13:05:00,75.55,75.55,75.51,75.55,11182.0,64.5376,64.5376,64.5035,64.5376,11182.0
2017-05-04 13:10:00,75.54,75.54,75.51,75.51,21891.0,64.5291,64.5291,64.5035,64.5035,21891.0
2017-05-04 13:15:00,75.52,75.55,75.51,75.52,16443.0,64.512,64.5376,64.5035,64.512,16443.0
2017-05-04 13:20:00,75.52,75.58,75.51,75.56,11122.0,64.512,64.5633,64.5035,64.5462,11122.0
2017-05-04 13:25:00,75.56,75.6,75.53,75.53,6780.0,64.5462,64.5803,64.5205,64.5205,6780.0
2017-05-04 13:30:00,75.53,75.57,75.51,75.55,45426.0,64.5205,64.5547,64.5035,64.5376,45426.0
2017-05-04 13:35:00,75.54,75.58,75.51,75.51,71969.0,64.5291,64.5633,64.5035,64.5035,71969.0
2017-05-04 13:40:00,75.51,75.52,75.46,75.5,26544.0,64.5035,64.512,64.4607,64.4949,26544.0
2017-05-04 13:45:00,75.5,75.59,75.5,75.59,12806.0,64.4949,64.5718,64.4949,64.5718,12806.0
2017-05-04 13:50:00,75.57,75.58,75.51,75.57,13388.0,64.5547,64.5633,64.5035,64.5547,13388.0
2017-05-04 13:55:00,75.56,75.58,75.52,75.55,5600.0,64.5462,64.5633,64.512,64.5376,5600.0
2017-05-04 14:00:00,75.56,75.62,75.55,75.59,14003.0,64.5462,64.5974,64.5376,64.5718,14003.0
2017-05-04 14:05:00,75.59,75.61,75.57,75.58,9086.0,64.5718,64.5889,64.5547,64.5633,9086.0
2017-05-04 14:10:00,75.59,75.6,75.55,75.6,9493.0,64.5718,64.5803,64.5376,64.5803,9493.0
2017-05-04 14:15:00,75.6,75.6,75.5,75.5,12353.0,64.5803,64.5803,64.4949,64.4949,12353.0
2017-05-04 14:20:00,75.5,75.52,75.39,75.48,17354.0,64.4949,64.512,64.4009,64.4778,17354.0
2017-05-04 14:25:00,75.46,75.52,75.46,75.51,10483.0,64.4607,64.512,64.4607,64.5035,10483.0
2017-05-04 14:30:00,75.5,75.54,75.46,75.48,10037.0,64.4949,64.5291,64.4607,64.4778,10037.0
2017-05-04 14:35:00,75.47,75.54,75.46,75.54,13149.0,64.4693,64.5291,64.4607,64.5291,13149.0
2017-05-04 14:40:00,75.53,75.56,75.51,75.54,11087.0,64.5205,64.5462,64.5035,64.5291,11087.0
2017-05-04 14:45:00,75.55,75.64,75.54,75.63,68836.0,64.5376,64.6145,64.5291,64.606,68836.0
2017-05-04 14:50:00,75.64,75.64,75.58,75.59,10035.0,64.6145,64.6145,64.5633,64.5718,10035.0
2017-05-04 14:55:00,75.6,75.62,75.5,75.51,19093.0,64.5803,64.5974,64.4949,64.5035,19093.0
2017-05-04 15:00:00,75.49,75.57,75.46,75.52,18732.0,64.4864,64.5547,64.4607,64.512,18732.0
2017-05-04 15:05:00,75.52,75.52,75.49,75.5,11437.0,64.512,64.512,64.4864,64.4949,11437.0
2017-05-04 15:10:00,75.49,75.53,75.46,75.48,12338.0,64.4864,64.5205,64.4607,64.4778,12338.0
2017-05-04 15:15:00,75.49,75.54,75.46,75.5,14826.0,64.4864,64.5291,64.4607,64.4949,14826.0
2017-05-04 15:20:00,75.5,75.54,75.5,75.51,11523.0,64.4949,64.5291,64.4949,64.5035,11523.0
2017-05-04 15:25:00,75.51,75.53,75.48,75.48,13618.0,64.5035,64.5205,64.4778,64.4778,13618.0
2017-05-04 15:30:00,75.48,75.55,75.48,75.53,25295.0,64.4778,64.5376,64.4778,64.5205,25295.0
2017-05-04 15:35:00,75.53,75.57,75.52,75.56,20319.0,64.5205,64.5547,64.512,64.5462,20319.0
2017-05-04 15:40:00,75.56,75.59,75.54,75.59,24507.0,64.5462,64.5718,64.5291,64.5718,24507.0
2017-05-04 15:45:00,75.59,75.6,75.53,75.56,26625.0,64.5718,64.5803,64.5205,64.5462,26625.0
2017-05-04 15:50:00,75.56,75.65,75.56,75.62,63235.0,64.5462,64.623,64.5462,64.5974,63235.0
2017-05-04 15:55:00,75.62,75.66,75.58,75.65,148949.0,64.5974,64.6316,64.5633,64.623,148949.0
2017-05-05 09:30:00,75.78,75.87,75.58,75.58,26167.0,64.7341,64.811,64.5633,64.5633,26167.0
2017-05-05 09:35:00,75.56,75.67,75.53,75.56,5675.0,64.5462,64.6401,64.5205,64.5462,5675.0
2017-05-05 09:40:00,75.6,75.6,75.45,75.45,3761.0,64.5803,64.5803,64.4522,64.4522,3761.0
2017-05-05 09:45:00,75.47,75.54,75.35,75.35,4300.0,64.4693,64.5291,64.3668,64.3668,4300.0
2017-05-05 09:50:00,75.34,75.49,75.32,75.46,13364.0,64.3582,64.4864,64.3412,64.4607,13364.0
2017-05-05 09:55:00,75.46,75.55,75.35,75.35,110031.0,64.4607,64.5376,64.3668,64.3668,110031.0
2017-05-05 10:00:00,75.34,75.42,75.34,75.41,39852.0,64.3582,64.4266,64.3582,64.418,39852.0
2017-05-05 10:05:00,75.4,75.47,75.37,75.4,21361.0,64.4095,64.4693,64.3839,64.4095,21361.0
2017-05-05 10:10:00,75.39,75.41,75.34,75.36,28828.0,64.4009,64.418,64.3582,64.3753,28828.0
2017-05-05 10:15:00,75.36,75.39,75.35,75.36,17706.0,64.3753,64.4009,64.3668,64.3753,17706.0
2017-05-05 10:20:00,75.35,75.4,75.3,75.33,60852.0,64.3668,64.4095,64.3241,64.3497,60852.0
2017-05-05 10:25:00,75.32,75.4,75.27,75.37,169981.0,64.3412,64.4095,64.2984,64.3839,169981.0
2017-05-05 10:30:00,75.37,75.37,75.3,75.34,106995.0,64.3839,64.3839,64.3241,64.3582,106995.0
2017-05-05 10:35:00,75.34,75.42,75.31,75.41,51880.0,64.3582,64.4266,64.3326,64.418,51880.0
2017-05-05 10:40:00,75.41,75.48,75.39,75.48,42256.0,64.418,64.4778,64.4009,64.4778,42256.0
2017-05-05 10:45:00,75.5,75.57,75.4,75.5,56015.0,64.4949,64.5547,64.4095,64.4949,56015.0
2017-05-05 10:50:00,75.51,75.67,75.51,75.67,12670.0,64.5035,64.6401,64.5035,64.6401,12670.0
2017-05-05 10:55:00,75.66,75.67,75.58,75.58,20733.0,64.6316,64.6401,64.5633,64.5633,20733.0
2017-05-05 11:00:00,75.57,75.57,75.52,75.55,25037.0,64.5547,64.5547,64.512,64.5376,25037.0
2017-05-05 11:05:00,75.55,75.56,75.47,75.47,11203.0,64.5376,64.5462,64.4693,64.4693,11203.0
2017-05-05 11:10:00,75.47,75.54,75.44,75.45,24951.0,64.4693,64.5291,64.4437,64.4522,24951.0
2017-05-05 11:15:00,75.46,75.5,75.41,75.48,11019.0,64.4607,64.4949,64.418,64.4778,11019.0
2017-05-05 11:20:00,75.49,75.51,75.42,75.44,10568.0,64.4864,64.5035,64.4266,64.4437,10568.0
2017-05-05 11:25:00,75.46,75.46,75.39,75.42,12732.0,64.4607,64.4607,64.4009,64.4266,12732.0
2017-05-05 11:30:00,75.43,75.46,75.41,75.46,7070.0,64.4351,64.4607,64.418,64.4607,7070.0
2017-05-05 11:35:00,75.47,75.47,75.4,75.45,13084.0,64.4693,64.4693,64.4095,64.4522,13084.0
2017-05-05 11:40:00,75.47,75.49,75.4,75.47,19629.0,64.4693,64.4864,64.4095,64.4693,19629.0
2017-05-05 11:45:00,75.47,75.47,75.4,75.44,12803.0,64.4693,64.4693,64.4095,64.4437,12803.0
2017-05-05 11:50:00,75.43,75.5,75.42,75.5,16798.0,64.4351,64.4949,64.4266,64.4949,16798.0
2017-05-05 11:55:00,75.5,75.5,75.41,75.45,24263.0,64.4949,64.4949,64.418,64.4522,24263.0
2017-05-05 12:00:00,75.45,75.46,75.4,75.4,13084.0,64.4522,64.4607,64.4095,64.4095,13084.0
2017-05-05 12:05:00,75.4,75.41,75.36,75.4,26426.0,64.4095,64.418,64.3753,64.4095,26426.0
2017-05-05 12:10:00,75.4,75.42,75.37,75.4,28540.0,64.4095,64.4266,64.3839,64.4095,28540.0
2017-05-05 12:15:00,75.41,75.41,75.37,75.38,21267.0,64.418,64.418,64.3839,64.3924,21267.0
2017-05-05 12:20:00,75.38,75.42,75.37,75.39,191444.0,64.3924,64.4266,64.3839,64.4009,191444.0
2017-05-05 12:25:00,75.38,75.4,75.37,75.37,12479.0,64.3924,64.4095,64.3839,64.3839,12479.0
2017-05-05 12:30:00,75.37,75.39,75.32,75.36,26518.0,64.3839,64.4009,64.3412,64.3753,26518.0
2017-05-05 12:35:00,75.35,75.42,75.35,75.41,11784.0,64.3668,64.4266,64.3668,64.418,11784.0
2017-05-05 12:40:00,75.41,75.51,75.4,75.51,42174.0,64.418,64.5035,64.4095,64.5035,42174.0
2017-05-05 12:45:00,75.51,75.55,75.48,75.5,41981.0,64.5035,64.5376,64.4778,64.4949,41981.0
2017-05-05 12:50:00,75.49,75.51,75.46,75.5,23616.0,64.4864,64.5035,64.4607,64.4949,23616.0
2017-05-05 12:55:00,75.49,75.55,75.48,75.55,25590.0,64.4864,64.5376,64.4778,64.5376,25590.0
2017-05-05 13:00:00,75.56,75.57,75.5,75.51,89331.0,64.5462,64.5547,64.4949,64.5035,89331.0
2017-05-05 13:05:00,75.51,75.64,75.5,75.61,108023.0,64.5035,64.6145,64.4949,64.5889,108023.0
2017-05-05 13:10:00,75.61,75.64,75.53,75.55,72928.0,64.5889,64.6145,64.5205,64.5376,72928.0
2017-05-05 13:15:00,75.55,75.57,75.5,75.52,64562.0,64.5376,64.5547,64.4949,64.512,64562.0
2017-05-05 13:20:00,75.53,75.66,75.52,75.63,73725.0,64.5205,64.6316,64.512,64.606,73725.0
2017-05-05 13:25:00,75.64,75.7,75.62,75.62,25875.0,64.6145,64.6658,64.5974,64.5974,25875.0
2017-05-05 13:30:00,75.63,75.68,75.61,75.66,48610.0,64.606,64.6487,64.5889,64.6316,48610.0
2017-05-05 13:35:00,75.65,75.68,75.61,75.66,37536.0,64.623,64.6487,64.5889,64.6316,37536.0
2017-05-05 13:40:00,75.67,75.71,75.65,75.71,13006.0,64.6401,64.6743,64.623,64.6743,13006.0
2017-05-05 13:45:00,75.72,75.76,75.69,75.76,14210.0,64.6828,64.717,64.6572,64.717,14210.0
2017-05-05 13:50:00,75.74,75.79,75.74,75.78,10375.0,64.6999,64.7426,64.6999,64.7341,10375.0
2017-05-05 13:55:00,75.78,75.8,75.73,75.78,16520.0,64.7341,64.7512,64.6914,64.7341,16520.0
2017-05-05 14:00:00,75.79,75.82,75.74,75.8,9300.0,64.7426,64.7683,64.6999,64.7512,9300.0
2017-05-05 14:05:00,75.78,75.81,75.7,75.73,47599.0,64.7341,64.7597,64.6658,64.6914,47599.0
2017-05-05 14:10:00,75.74,75.78,75.69,75.77,11960.0,64.6999,64.7341,64.6572,64.7256,11960.0
2017-05-05 14:15:00,75.77,75.8,75.75,75.75,20228.0,64.7256,64.7512,64.7085,64.7085,20228.0
2017-05-05 14:20:00,75.75,75.75,75.7,75.75,9084.0,64.7085,64.7085,64.6658,64.7085,9084.0
2017-05-05 14:25:00,75.75,75.75,75.68,75.7,26154.0,64.7085,64.7085,64.6487,64.6658,26154.0
2017-05-05 14:30:00,75.68,75.75,75.62,75.64,48760.0,64.6487,64.7085,64.5974,64.6145,48760.0
2017-05-05 14:35:00,75.64,75.66,75.59,75.6,39541.0,64.6145,64.6316,64.5718,64.5803,39541.0
2017-05-05 14:40:00,75.6,75.66,75.57,75.66,16489.0,64.5803,64.6316,64.5547,64.6316,16489.0
2017-05-05 14:45:00,75.66,75.69,75.64,75.66,21575.0,64.6316,64.6572,64.6145,64.6316,21575.0
2017-05-05 14:50:00,75.65,75.66,75.62,75.64,22211.0,64.623,64.6316,64.5974,64.6145,22211.0
2017-05-05 14:55:00,75.64,75.65,75.59,75.61,16851.0,64.6145,64.623,64.5718,64.5889,16851.0
2017-05-05 15:00:00,75.61,75.62,75.56,75.56,15698.0,64.5889,64.5974,64.5462,64.5462,15698.0
2017-05-05 15:05:00,75.56,75.64,75.56,75.62,46674.0,64.5462,64.6145,64.5462,64.5974,46674.0
2017-05-05 15:10:00,75.63,75.66,75.62,75.64,22037.0,64.606,64.6316,64.5974,64.6145,22037.0
2017-05-05 15:15:00,75.63,75.67,75.61,75.66,19296.0,64.606,64.6401,64.5889,64.6316,19296.0
2017-05-05 15:20:00,75.66,75.7,75.65,75.66,39152.0,64.6316,64.6658,64.623,64.6316,39152.0
2017-05-05 15:25:00,75.66,75.68,75.61,75.63,50382.0,64.6316,64.6487,64.5889,64.606,50382.0
2017-05-05 15:30:00,75.63,75.68,75.59,75.67,25119.0,64.606,64.6487,64.5718,64.6401,25119.0
2017-05-05 15:35:00,75.68,75.69,75.6,75.6,59714.0,64.6487,64.6572,64.5803,64.5803,59714.0
2017-05-05 15:40:00,75.59,75.66,75.59,75.62,24293.0,64.5718,64.6316,64.5718,64.5974,24293.0
2017-05-05 15:45:00,75.62,75.7,75.61,75.69,49726.0,64.5974,64.6658,64.5889,64.6572,49726.0
2017-05-05 15:50:00,75.7,75.74,75.67,75.71,63594.0,64.6658,64.6999,64.6401,64.6743,63594.0
2017-05-05 15:55:00,75.72,75.79,75.69,75.79,88800.0,64.6828,64.7426,64.6572,64.7426,88800.0
2017-05-08 09:30:00,75.66,75.76,75.52,75.66,37200.0,64.6316,64.717,64.512,64.6316,37200.0
2017-05-08 09:35:00,75.67,75.72,75.6,75.6,13830.0,64.6401,64.6828,64.5803,64.5803,13830.0
2017-05-08 09:40:00,75.6,75.6,75.45,75.59,8062.0,64.5803,64.5803,64.4522,64.5718,8062.0
2017-05-08 09:45:00,75.59,75.67,75.52,75.56,29258.0,64.5718,64.6401,64.512,64.5462,29258.0
2017-05-08 09:50:00,75.56,75.67,75.45,75.45,31596.0,64.5462,64.6401,64.4522,64.4522,31596.0
2017-05-08 09:55:00,75.43,75.46,75.36,75.43,11482.0,64.4351,64.4607,64.3753,64.4351,11482.0
2017-05-08 10:00:00,75.42,75.58,75.38,75.55,17927.0,64.4266,64.5633,64.3924,64.5376,17927.0
2017-05-08 10:05:00,75.55,75.62,75.5,75.57,12588.0,64.5376,64.5974,64.4949,64.5547,12588.0
2017-05-08 10:10:00,75.56,75.6,75.53,75.54,17231.0,64.5462,64.5803,64.5205,64.5291,17231.0
2017-05-08 10:15:00,75.53,75.56,75.5,75.51,7869.0,64.5205,64.5462,64.4949,64.5035,7869.0
2017-05-08 10:20:00,75.51,75.56,75.46,75.47,10628.0,64.5035,64.5462,64.4607,64.4693,10628.0
2017-05-08 10:25:00,75.48,75.49,75.41,75.48,17060.0,64.4778,64.4864,64.418,64.4778,17060.0
2017-05-08 10:30:00,75.48,75.56,75.46,75.48,11518.0,64.4778,64.5462,64.4607,64.4778,11518.0
2017-05-08 10:35:00,75.51,75.52,75.44,75.45,23297.0,64.5035,64.512,64.4437,64.4522,23297.0
2017-05-08 10:40:00,75.45,75.51,75.41,75.51,22831.0,64.4522,64.5035,64.418,64.5035,22831.0
2017-05-08 10:45:00,75.5,75.51,75.4,75.45,105398.0,64.4949,64.5035,64.4095,64.4522,105398.0
2017-05-08 10:50:00,75.45,75.47,75.39,75.45,67134.0,64.4522,64.4693,64.4009,64.4522,67134.0
2017-05-08 10:55:00,75.45,75.5,75.41,75.46,81720.0,64.4522,64.4949,64.418,64.4607,81720.0
2017-05-08 11:00:00,75.46,75.52,75.43,75.49,41268.0,64.4607,64.512,64.4351,64.4864,41268.0
2017-05-08 11:05:00,75.5,75.6,75.49,75.59,21262.0,64.4949,64.5803,64.4864,64.5718,21262.0
2017-05-08 11:10:00,75.59,75.78,75.58,75.76,38673.0,64.5718,64.7341,64.5633,64.717,38673.0
2017-05-08 11:15:00,75.76,75.93,75.75,75.93,33970.0,64.717,64.8622,64.7085,64.8622,33970.0
2017-05-08 11:20:00,75.92,76.02,75.92,76.01,39156.0,64.8537,64.9391,64.8537,64.9306,39156.0
2017-05-08 11:25:00,76.02,76.05,75.96,76.02,41387.0,64.9391,64.9647,64.8879,64.9391,41387.0
2017-05-08 11:30:00,76.01,76.11,76.01,76.07,12163.0,64.9306,65.016,64.9306,64.9818,12163.0
2017-05-08 11:35:00,76.07,76.08,75.96,75.99,87072.0,64.9818,64.9904,64.8879,64.9135,87072.0
2017-05-08 11:40:00,75.99,76.06,75.99,76.02,10152.0,64.9135,64.9733,64.9135,64.9391,10152.0
2017-05-08 11:45:00,76.0,76.0,75.95,76.0,7237.0,64.922,64.922,64.8793,64.922,7237.0
2017-05-08 11:50:00,75.99,76.0,75.93,75.93,9502.0,64.9135,64.922,64.8622,64.8622,9502.0
2017-05-08 11:55:00,75.92,75.93,75.89,75.93,5564.0,64.8537,64.8622,64.8281,64.8622,5564.0
2017-05-08 12:00:00,75.93,75.97,75.91,75.96,7659.0,64.8622,64.8964,64.8452,64.8879,7659.0
2017-05-08 12:05:00,75.95,75.99,75.93,75.99,15608.0,64.8793,64.9135,64.8622,64.9135,15608.0
2017-05-08 12:10:00,75.99,76.0,75.96,75.98,10888.0,64.9135,64.922,64.8879,64.9049,10888.0
2017-05-08 12:15:00,75.99,75.99,75.91,75.91,14462.0,64.9135,64.9135,64.8452,64.8452,14462.0
2017-05-08 12:20:00,75.92,75.95,75.87,75.88,23926.0,64.8537,64.8793,64.811,64.8195,23926.0
2017-05-08 12:25:00,75.88,75.93,75.87,75.92,14165.0,64.8195,64.8622,64.811,64.8537,14165.0
2017-05-08 12:30:00,75.93,76.02,75.92,76.01,11140.0,64.8622,64.9391,64.8537,64.9306,11140.0
2017-05-08 12:35:00,76.01,76.07,76.0,76.06,8304.0,64.9306,64.9818,64.922,64.9733,8304.0
2017-05-08 12:40:00,76.05,76.14,76.03,76.12,8855.0,64.9647,65.0416,64.9477,65.0245,8855.0
2017-05-08 12:45:00,76.12,76.19,76.11,76.18,27991.0,65.0245,65.0843,65.016,65.0758,27991.0
2017-05-08 12:50:00,76.19,76.33,76.19,76.29,26201.0,65.0843,65.2039,65.0843,65.1698,26201.0
2017-05-08 12:55:00,76.27,76.29,76.24,76.25,17798.0,65.1527,65.1698,65.127,65.1356,17798.0
2017-05-08 13:00:00,76.25,76.25,76.21,76.23,17937.0,65.1356,65.1356,65.1014,65.1185,17937.0
2017-05-08 13:05:00,76.24,76.25,76.21,76.24,18708.0,65.127,65.1356,65.1014,65.127,18708.0
2017-05-08 13:10:00,76.25,76.3,76.24,76.28,45708.0,65.1356,65.1783,65.127,65.1612,45708.0
2017-05-08 13:15:00,76.27,76.37,76.26,76.34,24967.0,65.1527,65.2381,65.1441,65.2125,24967.0
2017-05-08 13:20:00,76.33,76.34,76.26,76.3,16475.0,65.2039,65.2125,65.1441,65.1783,16475.0
2017-05-08 13:25:00,76.3,76.35,76.29,76.34,17409.0,65.1783,65.221,65.1698,65.2125,17409.0
2017-05-08 13:30:00,76.34,76.36,76.31,76.34,34217.0,65.2125,65.2296,65.1868,65.2125,34217.0
2017-05-08 13:35:00,76.34,76.39,76.33,76.38,10201.0,65.2125,65.2552,65.2039,65.2466,10201.0
2017-05-08 13:40:00,76.38,76.39,76.34,76.38,10118.0,65.2466,65.2552,65.2125,65.2466,10118.0
2017-05-08 13:45:00,76.38,76.39,76.36,76.38,10617.0,65.2466,65.2552,65.2296,65.2466,10617.0
2017-05-08 13:50:00,76.39,76.47,76.38,76.45,23210.0,65.2552,65.3235,65.2466,65.3064,23210.0
2017-05-08 13:55:00,76.45,76.5,76.44,76.45,19076.0,65.3064,65.3492,65.2979,65.3064,19076.0
2017-05-08 14:00:00,76.45,76.47,76.44,76.47,13207.0,65.3064,65.3235,65.2979,65.3235,13207.0
2017-05-08 14:05:00,76.46,76.47,76.41,76.44,52989.0,65.315,65.3235,65.2723,65.2979,52989.0
2017-05-08 14:10:00,76.45,76.51,76.44,76.45,40574.0,65.3064,65.3577,65.2979,65.3064,40574.0
2017-05-08 14:15:00,76.45,76.45,76.34,76.42,23683.0,65.3064,65.3064,65.2125,65.2808,23683.0
2017-05-08 14:20:00,76.41,76.42,76.37,76.38,18255.0,65.2723,65.2808,65.2381,65.2466,18255.0
2017-05-08 14:25:00,76.38,76.41,76.36,76.41,17459.0,65.2466,65.2723,65.2296,65.2723,17459.0
2017-05-08 14:30:00,76.39,76.58,76.39,76.56,433576.0,65.2552,65.4175,65.2552,65.4004,433576.0
2017-05-08 14:35:00,76.56,76.59,76.54,76.55,20127.0,65.4004,65.426,65.3833,65.3919,20127.0
2017-05-08 14:40:00,76.56,76.56,76.5,76.51,15231.0,65.4004,65.4004,65.3492,65.3577,15231.0
2017-05-08 14:45:00,76.52,76.57,76.5,76.57,14747.0,65.3662,65.4089,65.3492,65.4089,14747.0
2017-05-08 14:50:00,76.57,76.57,76.54,76.55,13170.0,65.4089,65.4089,65.3833,65.3919,13170.0
2017-05-08 14:55:00,76.56,76.57,76.48,76.53,24252.0,65.4004,65.4089,65.3321,65.3748,24252.0
2017-05-08 15:00:00,76.52,76.52,76.44,76.46,15914.0,65.3662,65.3662,65.2979,65.315,15914.0
2017-05-08 15:05:00,76.45,76.5,76.45,76.47,22173.0,65.3064,65.3492,65.3064,65.3235,22173.0
2017-05-08 15:10:00,76.47,76.52,76.45,76.51,49386.0,65.3235,65.3662,65.3064,65.3577,49386.0
2017-05-08 15:15:00,76.51,76.52,76.49,76.51,24151.0,65.3577,65.3662,65.3406,65.3577,24151.0
2017-05-08 15:20:00,76.51,76.51,76.49,76.5,30935.0,65.3577,65.3577,65.3406,65.3492,30935.0
2017-05-08 15:25:00,76.5,76.51,76.49,76.5,34153.0,65.3492,65.3577,65.3406,65.3492,34153.0
2017-05-08 15:30:00,76.49,76.5,76.43,76.45,42774.0,65.3406,65.3492,65.2894,65.3064,42774.0
2017-05-08 15:35:00,76.45,76.45,76.32,76.32,92263.0,65.3064,65.3064,65.1954,65.1954,92263.0
2017-05-08 15:40:00,76.33,76.33,76.24,76.28,49121.0,65.2039,65.2039,65.127,65.1612,49121.0
2017-05-08 15:45:00,76.28,76.3,76.24,76.25,41282.0,65.1612,65.1783,65.127,65.1356,41282.0
2017-05-08 15:50:00,76.25,76.4,76.25,76.4,56527.0,65.1356,65.2637,65.1356,65.2637,56527.0
2017-05-08 15:55:00,76.4,76.4,76.33,76.38,116660.0,65.2637,65.2637,65.2039,65.2466,116660.0
2017-05-09 09:30:00,76.83,77.22,76.77,77.18,118629.0,65.631,65.9642,65.5798,65.93,118629.0
2017-05-09 09:35:00,77.19,77.48,77.17,77.4,59838.0,65.9386,66.1863,65.9215,66.118,59838.0
2017-05-09 09:40:00,77.41,77.68,77.38,77.59,66372.0,66.1265,66.3572,66.1009,66.2803,66372.0
2017-05-09 09:45:00,77.6,77.86,77.57,77.85,52021.0,66.2888,66.5109,66.2632,66.5024,52021.0
2017-05-09 09:50:00,77.86,78.02,77.79,78.02,91745.0,66.5109,66.6476,66.4511,66.6476,91745.0
2017-05-09 09:55:00,78.02,78.19,77.97,78.19,150681.0,66.6476,66.7928,66.6049,66.7928,150681.0
2017-05-09 10:00:00,78.19,78.24,78.04,78.15,58922.0,66.7928,66.8355,66.6647,66.7586,58922.0
2017-05-09 10:05:00,78.16,78.35,78.16,78.27,36263.0,66.7672,66.9295,66.7672,66.8612,36263.0
2017-05-09 10:10:00,78.26,78.26,78.16,78.17,43953.0,66.8526,66.8526,66.7672,66.7757,43953.0
2017-05-09 10:15:00,78.15,78.27,78.12,78.23,40168.0,66.7586,66.8612,66.733,66.827,40168.0
2017-05-09 10:20:00,78.23,78.23,78.08,78.1,29498.0,66.827,66.827,66.6988,66.7159,29498.0
2017-05-09 10:25:00,78.1,78.2,78.06,78.2,32292.0,66.7159,66.8014,66.6818,66.8014,32292.0
2017-05-09 10:30:00,78.19,78.24,78.12,78.13,32491.0,66.7928,66.8355,66.733,66.7416,32491.0
2017-05-09 10:35:00,78.12,78.14,78.07,78.12,30915.0,66.733,66.7501,66.6903,66.733,30915.0
2017-05-09 10:40:00,78.11,78.14,77.99,78.04,73996.0,66.7245,66.7501,66.622,66.6647,73996.0
2017-05-09 10:45:00,78.03,78.09,77.96,78.01,86226.0,66.6561,66.7074,66.5963,66.639,86226.0
2017-05-09 10:50:00,78.02,78.12,77.99,78.11,44220.0,66.6476,66.733,66.622,66.7245,44220.0
2017-05-09 10:55:00,78.11,78.11,77.98,78.07,55306.0,66.7245,66.7245,66.6134,66.6903,55306.0
2017-05-09 11:00:00,78.08,78.22,78.08,78.15,71033.0,66.6988,66.8184,66.6988,66.7586,71033.0
2017-05-09 11:05:00,78.15,78.19,78.1,78.19,95954.0,66.7586,66.7928,66.7159,66.7928,95954.0
2017-05-09 11:10:00,78.2,78.26,78.18,78.26,42322.0,66.8014,66.8526,66.7843,66.8526,42322.0
2017-05-09 11:15:00,78.27,78.27,78.11,78.13,54397.0,66.8612,66.8612,66.7245,66.7416,54397.0
2017-05-09 11:20:00,78.15,78.39,78.14,78.33,61975.0,66.7586,66.9637,66.7501,66.9124,61975.0
2017-05-09 11:25:00,78.34,78.46,78.34,78.45,43557.0,66.9209,67.0235,66.9209,67.0149,43557.0
2017-05-09 11:30:00,78.46,78.46,78.3,78.37,42753.0,67.0235,67.0235,66.8868,66.9466,42753.0
2017-05-09 11:35:00,78.37,78.39,78.31,78.31,28606.0,66.9466,66.9637,66.8953,66.8953,28606.0
2017-05-09 11:40:00,78.31,78.39,78.31,78.36,35766.0,66.8953,66.9637,66.8953,66.938,35766.0
2017-05-09 11:45:00,78.33,78.38,78.28,78.36,29739.0,66.9124,66.9551,66.8697,66.938,29739.0
2017-05-09 11:50:00,78.35,78.46,78.34,78.45,27436.0,66.9295,67.0235,66.9209,67.0149,27436.0
2017-05-09 11:55:00,78.45,78.62,78.44,78.6,68860.0,67.0149,67.1601,67.0064,67.143,68860.0
2017-05-09 12:00:00,78.59,78.78,78.59,78.7,86813.0,67.1345,67.2968,67.1345,67.2285,86813.0
2017-05-09 12:05:00,78.7,78.77,78.6,78.77,63800.0,67.2285,67.2883,67.143,67.2883,63800.0
2017-05-09 12:10:00,78.79,78.82,78.66,78.7,52405.0,67.3054,67.331,67.1943,67.2285,52405.0
2017-05-09 12:15:00,78.7,78.85,78.69,78.83,32563.0,67.2285,67.3566,67.2199,67.3395,32563.0
2017-05-09 12:20:00,78.84,78.84,78.7,78.7,34908.0,67.3481,67.3481,67.2285,67.2285,34908.0
2017-05-09 12:25:00,78.7,78.74,78.65,78.72,23470.0,67.2285,67.2626,67.1858,67.2456,23470.0
2017-05-09 12:30:00,78.72,78.73,78.61,78.72,33558.0,67.2456,67.2541,67.1516,67.2456,33558.0
2017-05-09 12:35:00,78.73,78.79,78.69,78.77,28017.0,67.2541,67.3054,67.2199,67.2883,28017.0
2017-05-09 12:40:00,78.77,78.83,78.77,78.83,38998.0,67.2883,67.3395,67.2883,67.3395,38998.0
2017-05-09 12:45:00,78.82,78.88,78.82,78.82,33000.0,67.331,67.3822,67.331,67.331,33000.0
2017-05-09 12:50:00,78.83,78.84,78.79,78.83,28373.0,67.3395,67.3481,67.3054,67.3395,28373.0
2017-05-09 12:55:00,78.82,78.82,78.76,78.76,40311.0,67.331,67.331,67.2797,67.2797,40311.0
2017-05-09 13:00:00,78.76,78.85,78.75,78.85,46568.0,67.2797,67.3566,67.2712,67.3566,46568.0
2017-05-09 13:05:00,78.85,78.9,78.81,78.86,38020.0,67.3566,67.3993,67.3224,67.3652,38020.0
2017-05-09 13:10:00,78.86,78.88,78.83,78.86,34535.0,67.3652,67.3822,67.3395,67.3652,34535.0
2017-05-09 13:15:00,78.87,78.9,78.85,78.86,29136.0,67.3737,67.3993,67.3566,67.3652,29136.0
2017-05-09 13:20:00,78.85,78.96,78.85,78.92,46080.0,67.3566,67.4506,67.3566,67.4164,46080.0
2017-05-09 13:25:00,78.91,78.92,78.82,78.84,76499.0,67.4079,67.4164,67.331,67.3481,76499.0
2017-05-09 13:30:00,78.84,78.9,78.82,78.82,52154.0,67.3481,67.3993,67.331,67.331,52154.0
2017-05-09 13:35:00,78.82,78.82,78.54,78.56,95780.0,67.331,67.331,67.0918,67.1089,95780.0
2017-05-09 13:40:00,78.56,78.61,78.49,78.61,46066.0,67.1089,67.1516,67.0491,67.1516,46066.0
2017-05-09 13:45:00,78.61,78.65,78.55,78.6,103539.0,67.1516,67.1858,67.1003,67.143,103539.0
2017-05-09 13:50:00,78.6,78.79,78.59,78.76,56991.0,67.143,67.3054,67.1345,67.2797,56991.0
2017-05-09 13:55:00,78.76,78.85,78.76,78.81,71521.0,67.2797,67.3566,67.2797,67.3224,71521.0
2017-05-09 14:00:00,78.81,78.92,78.81,78.92,40074.0,67.3224,67.4164,67.3224,67.4164,40074.0
2017-05-09 14:05:00,78.92,78.97,78.88,78.94,63526.0,67.4164,67.4591,67.3822,67.4335,63526.0
2017-05-09 14:10:00,78.94,78.98,78.88,78.95,26746.0,67.4335,67.4677,67.3822,67.442,26746.0
2017-05-09 14:15:00,78.96,79.02,78.96,78.98,27391.0,67.4506,67.5018,67.4506,67.4677,27391.0
2017-05-09 14:20:00,78.99,78.99,78.93,78.98,46578.0,67.4762,67.4762,67.4249,67.4677,46578.0
2017-05-09 14:25:00,78.99,79.04,78.98,79.01,30074.0,67.4762,67.5189,67.4677,67.4933,30074.0
2017-05-09 14:30:00,79.0,79.1,78.98,79.04,39627.0,67.4847,67.5702,67.4677,67.5189,39627.0
2017-05-09 14:35:00,79.04,79.16,78.99,79.16,61556.0,67.5189,67.6214,67.4762,67.6214,61556.0
2017-05-09 14:40:00,79.17,79.19,79.08,79.08,54211.0,67.63,67.647,67.5531,67.5531,54211.0
2017-05-09 14:45:00,79.09,79.09,78.91,78.95,57316.0,67.5616,67.5616,67.4079,67.442,57316.0
2017-05-09 14:50:00,78.96,78.97,78.87,78.87,27670.0,67.4506,67.4591,67.3737,67.3737,27670.0
2017-05-09 14:55:00,78.87,78.88,78.8,78.82,45850.0,67.3737,67.3822,67.3139,67.331,45850.0
2017-05-09 15:00:00,78.81,78.92,78.81,78.89,49481.0,67.3224,67.4164,67.3224,67.3908,49481.0
2017-05-09 15:05:00,78.88,78.92,78.84,78.84,30010.0,67.3822,67.4164,67.3481,67.3481,30010.0
2017-05-09 15:10:00,78.84,78.87,78.8,78.86,26241.0,67.3481,67.3737,67.3139,67.3652,26241.0
2017-05-09 15:15:00,78.86,78.88,78.8,78.8,49875.0,67.3652,67.3822,67.3139,67.3139,49875.0
2017-05-09 15:20:00,78.8,78.84,78.79,78.79,49744.0,67.3139,67.3481,67.3054,67.3054,49744.0
2017-05-09 15:25:00,78.8,78.86,78.79,78.84,69528.0,67.3139,67.3652,67.3054,67.3481,69528.0
2017-05-09 15:30:00,78.84,78.84,78.69,78.7,99261.0,67.3481,67.3481,67.2199,67.2285,99261.0
2017-05-09 15:35:00,78.69,78.7,78.48,78.5,122758.0,67.2199,67.2285,67.0405,67.0576,122758.0
2017-05-09 15:40:00,78.5,78.54,78.38,78.44,100879.0,67.0576,67.0918,66.9551,67.0064,100879.0
2017-05-09 15:45:00,78.44,78.53,78.42,78.52,108384.0,67.0064,67.0833,66.9893,67.0747,108384.0
2017-05-09 15:50:00,78.52,78.55,78.5,78.52,129697.0,67.0747,67.1003,67.0576,67.0747,129697.0
2017-05-09 15:55:00,78.53,78.55,78.47,78.5,216816.0,67.0833,67.1003,67.032,67.0576,216816.0
2017-05-10 09:30:00,79.51,79.98,79.12,79.77,142759.0,67.9204,68.3219,67.5873,68.1425,142759.0
2017-05-10 09:35:00,79.87,79.99,79.77,79.97,131307.0,68.2279,68.3304,68.1425,68.3134,131307.0
2017-05-10 09:40:00,79.98,80.01,79.02,79.02,115361.0,68.3219,68.3475,67.5018,67.5018,115361.0
2017-05-10 09:45:00,79.02,79.14,78.96,79.04,62632.0,67.5018,67.6043,67.4506,67.5189,62632.0
2017-05-10 09:50:00,79.06,79.36,79.06,79.21,122172.0,67.536,67.7923,67.536,67.6641,122172.0
2017-05-10 09:55:00,79.2,79.22,78.89,79.02,100972.0,67.6556,67.6727,67.3908,67.5018,100972.0
2017-05-10 10:00:00,78.99,79.01,78.62,78.63,82257.0,67.4762,67.4933,67.1601,67.1687,82257.0
2017-05-10 10:05:00,78.64,78.98,78.63,78.76,49233.0,67.1772,67.4677,67.1687,67.2797,49233.0
2017-05-10 10:10:00,78.77,79.02,78.76,79.02,70528.0,67.2883,67.5018,67.2797,67.5018,70528.0
2017-05-10 10:15:00,79.03,79.06,78.92,78.93,43793.0,67.5104,67.536,67.4164,67.4249,43793.0
2017-05-10 10:20:00,78.94,78.96,78.79,78.94,35323.0,67.4335,67.4506,67.3054,67.4335,35323.0
2017-05-10 10:25:00,78.93,78.93,78.67,78.77,24240.0,67.4249,67.4249,67.2028,67.2883,24240.0
2017-05-10 10:30:00,78.77,78.77,78.63,78.66,16874.0,67.2883,67.2883,67.1687,67.1943,16874.0
2017-05-10 10:35:00,78.66,78.87,78.62,78.83,37747.0,67.1943,67.3737,67.1601,67.3395,37747.0
2017-05-10 10:40:00,78.82,78.84,78.77,78.83,26088.0,67.331,67.3481,67.2883,67.3395,26088.0
2017-05-10 10:45:00,78.84,78.84,78.67,78.72,48428.0,67.3481,67.3481,67.2028,67.2456,48428.0
2017-05-10 10:50:00,78.73,78.87,78.7,78.86,21962.0,67.2541,67.3737,67.2285,67.3652,21962.0
2017-05-10 10:55:00,78.85,78.95,78.8,78.83,64123.0,67.3566,67.442,67.3139,67.3395,64123.0
2017-05-10 11:00:00,78.84,78.92,78.82,78.9,29620.0,67.3481,67.4164,67.331,67.3993,29620.0
2017-05-10 11:05:00,78.9,79.01,78.88,78.98,57590.0,67.3993,67.4933,67.3822,67.4677,57590.0
2017-05-10 11:10:00,78.98,79.03,78.93,78.98,20636.0,67.4677,67.5104,67.4249,67.4677,20636.0
2017-05-10 11:15:00,78.98,79.09,78.93,79.06,32621.0,67.4677,67.5616,67.4249,67.536,32621.0
2017-05-10 11:20:00,79.06,79.13,79.0,79.13,17225.0,67.536,67.5958,67.4847,67.5958,17225.0
2017-05-10 11:25:00,79.14,79.21,79.09,79.21,24133.0,67.6043,67.6641,67.5616,67.6641,24133.0
2017-05-10 11:30:00,79.23,79.24,79.1,79.1,18097.0,67.6812,67.6898,67.5702,67.5702,18097.0
2017-05-10 11:35:00,79.1,79.21,79.1,79.2,17601.0,67.5702,67.6641,67.5702,67.6556,17601.0
2017-05-10 11:40:00,79.2,79.25,79.13,79.13,15692.0,67.6556,67.6983,67.5958,67.5958,15692.0
2017-05-10 11:45:00,79.14,79.17,79.07,79.09,26898.0,67.6043,67.63,67.5445,67.5616,26898.0
2017-05-10 11:50:00,79.08,79.16,79.05,79.15,29792.0,67.5531,67.6214,67.5275,67.6129,29792.0
2017-05-10 11:55:00,79.15,79.22,79.14,79.18,22219.0,67.6129,67.6727,67.6043,67.6385,22219.0
2017-05-10 12:00:00,79.17,79.34,79.17,79.33,16985.0,67.63,67.7752,67.63,67.7666,16985.0
2017-05-10 12:05:00,79.33,79.37,79.29,79.36,20724.0,67.7666,67.8008,67.7325,67.7923,20724.0
2017-05-10 12:10:00,79.36,79.5,79.34,79.47,21360.0,67.7923,67.9119,67.7752,67.8862,21360.0
2017-05-10 12:15:00,79.48,79.61,79.44,79.57,41141.0,67.8948,68.0058,67.8606,67.9717,41141.0
2017-05-10 12:20:00,79.57,79.58,79.52,79.54,20655.0,67.9717,67.9802,67.9289,67.946,20655.0
2017-05-10 12:25:00,79.54,79.57,79.54,79.57,10521.0,67.946,67.9717,67.946,67.9717,10521.0
2017-05-10 12:30:00,79.57,79.68,79.56,79.68,15313.0,67.9717,68.0656,67.9631,68.0656,15313.0
2017-05-10 12:35:00,79.68,79.71,79.58,79.62,24327.0,68.0656,68.0913,67.9802,68.0144,24327.0
2017-05-10 12:40:00,79.61,79.62,79.55,79.56,10853.0,68.0058,68.0144,67.9546,67.9631,10853.0
2017-05-10 12:45:00,79.57,79.6,79.52,79.59,9609.0,67.9717,67.9973,67.9289,67.9887,9609.0
2017-05-10 12:50:00,79.6,79.62,79.53,79.53,10054.0,67.9973,68.0144,67.9375,67.9375,10054.0
2017-05-10 12:55:00,79.52,79.55,79.45,79.48,9786.0,67.9289,67.9546,67.8692,67.8948,9786.0
2017-05-10 13:00:00,79.48,79.52,79.42,79.49,15614.0,67.8948,67.9289,67.8435,67.9033,15614.0
2017-05-10 13:05:00,79.49,79.49,79.36,79.36,18561.0,67.9033,67.9033,67.7923,67.7923,18561.0
2017-05-10 13:10:00,79.37,79.37,79.27,79.36,18410.0,67.8008,67.8008,67.7154,67.7923,18410.0
2017-05-10 13:15:00,79.34,79.35,79.27,79.27,20749.0,67.7752,67.7837,67.7154,67.7154,20749.0
2017-05-10 13:20:00,79.28,79.41,79.23,79.3,54658.0,67.7239,67.835,67.6812,67.741,54658.0
2017-05-10 13:25:00,79.31,79.33,79.23,79.24,16151.0,67.7496,67.7666,67.6812,67.6898,16151.0
2017-05-10 13:30:00,79.24,79.3,79.21,79.21,27134.0,67.6898,67.741,67.6641,67.6641,27134.0
2017-05-10 13:35:00,79.21,79.21,79.12,79.13,45971.0,67.6641,67.6641,67.5873,67.5958,45971.0
2017-05-10 13:40:00,79.13,79.19,79.13,79.17,38994.0,67.5958,67.647,67.5958,67.63,38994.0
2017-05-10 13:45:00,79.18,79.25,79.15,79.15,16516.0,67.6385,67.6983,67.6129,67.6129,16516.0
2017-05-10 13:50:00,79.15,79.16,79.08,79.09,25836.0,67.6129,67.6214,67.5531,67.5616,25836.0
2017-05-10 13:55:00,79.09,79.14,79.02,79.07,28118.0,67.5616,67.6043,67.5018,67.5445,28118.0
2017-05-10 14:00:00,79.06,79.17,79.04,79.11,53481.0,67.536,67.63,67.5189,67.5787,53481.0
2017-05-10 14:05:00,79.1,79.1,78.98,79.03,33797.0,67.5702,67.5702,67.4677,67.5104,33797.0
2017-05-10 14:10:00,79.03,79.07,78.96,79.0,18113.0,67.5104,67.5445,67.4506,67.4847,18113.0
2017-05-10 14:15:00,79.0,79.0,78.9,79.0,44709.0,67.4847,67.4847,67.3993,67.4847,44709.0
2017-05-10 14:20:00,78.99,78.99,78.92,78.96,21428.0,67.4762,67.4762,67.4164,67.4506,21428.0
2017-05-10 14:25:00,78.96,79.01,78.94,78.95,12215.0,67.4506,67.4933,67.4335,67.442,12215.0
2017-05-10 14:30:00,78.94,79.1,78.92,79.08,15380.0,67.4335,67.5702,67.4164,67.5531,15380.0
2017-05-10 14:35:00,79.08,79.13,79.04,79.09,21140.0,67.5531,67.5958,67.5189,67.5616,21140.0
2017-05-10 14:40:00,79.09,79.19,79.08,79.18,12697.0,67.5616,67.647,67.5531,67.6385,12697.0
2017-05-10 14:45:00,79.2,79.21,79.16,79.17,23679.0,67.6556,67.6641,67.6214,67.63,23679.0
2017-05-10 14:50:00,79.17,79.2,79.13,79.16,20364.0,67.63,67.6556,67.5958,67.6214,20364.0
2017-05-10 14:55:00,79.15,79.18,79.09,79.11,18073.0,67.6129,67.6385,67.5616,67.5787,18073.0
2017-05-10 15:00:00,79.12,79.18,79.1,79.18,27955.0,67.5873,67.6385,67.5702,67.6385,27955.0
2017-05-10 15:05:00,79.18,79.21,79.15,79.17,26831.0,67.6385,67.6641,67.6129,67.63,26831.0
2017-05-10 15:10:00,79.17,79.17,79.09,79.11,24794.0,67.63,67.63,67.5616,67.5787,24794.0
2017-05-10 15:15:00,79.11,79.12,79.04,79.05,22744.0,67.5787,67.5873,67.5189,67.5275,22744.0
2017-05-10 15:20:00,79.04,79.07,79.0,79.03,26892.0,67.5189,67.5445,67.4847,67.5104,26892.0
2017-05-10 15:25:00,79.04,79.08,79.01,79.02,18579.0,67.5189,67.5531,67.4933,67.5018,18579.0
2017-05-10 15:30:00,79.02,79.05,78.97,79.01,36311.0,67.5018,67.5275,67.4591,67.4933,36311.0
2017-05-10 15:35:00,79.02,79.02,78.9,78.96,52446.0,67.5018,67.5018,67.3993,67.4506,52446.0
2017-05-10 15:40:00,78.96,78.96,78.9,78.91,46252.0,67.4506,67.4506,67.3993,67.4079,46252.0
2017-05-10 15:45:00,78.91,78.93,78.86,78.9,63222.0,67.4079,67.4249,67.3652,67.3993,63222.0
2017-05-10 15:50:00,78.91,79.0,78.91,79.0,68639.0,67.4079,67.4847,67.4079,67.4847,68639.0
2017-05-10 15:55:00,78.99,79.05,78.98,79.03,99476.0,67.4762,67.5275,67.4677,67.5104,99476.0
2017-05-11 09:30:00,78.73,79.25,78.73,79.13,37337.0,67.2541,67.6983,67.2541,67.5958,37337.0
2017-05-11 09:35:00,79.15,79.25,78.78,78.79,23251.0,67.6129,67.6983,67.2968,67.3054,23251.0
2017-05-11 09:40:00,78.78,78.86,78.66,78.76,21720.0,67.2968,67.3652,67.1943,67.2797,21720.0
2017-05-11 09:45:00,78.79,78.85,78.53,78.64,24308.0,67.3054,67.3566,67.0833,67.1772,24308.0
2017-05-11 09:50:00,78.64,78.69,78.47,78.51,41154.0,67.1772,67.2199,67.032,67.0662,41154.0
2017-05-11 09:55:00,78.47,78.53,78.3,78.34,24749.0,67.032,67.0833,66.8868,66.9209,24749.0
2017-05-11 10:00:00,78.34,78.37,78.16,78.25,25635.0,66.9209,66.9466,66.7672,66.8441,25635.0
2017-05-11 10:05:00,78.26,78.41,78.2,78.33,23764.0,66.8526,66.9807,66.8014,66.9124,23764.0
2017-05-11 10:10:00,78.38,78.38,78.22,78.28,18512.0,66.9551,66.9551,66.8184,66.8697,18512.0
2017-05-11 10:15:00,78.29,78.29,78.15,78.15,29633.0,66.8782,66.8782,66.7586,66.7586,29633.0
2017-05-11 10:20:00,78.16,78.22,77.98,77.98,29234.0,66.7672,66.8184,66.6134,66.6134,29234.0
2017-05-11 10:25:00,77.98,78.03,77.91,78.01,17255.0,66.6134,66.6561,66.5536,66.639,17255.0
2017-05-11 10:30:00,78.01,78.02,77.81,77.9,17035.0,66.639,66.6476,66.4682,66.5451,17035.0
2017-05-11 10:35:00,77.87,78.02,77.83,77.88,24296.0,66.5195,66.6476,66.4853,66.528,24296.0
2017-05-11 10:40:00,77.89,78.1,77.89,78.08,23453.0,66.5365,66.7159,66.5365,66.6988,23453.0
2017-05-11 10:45:00,78.09,78.16,78.06,78.13,20945.0,66.7074,66.7672,66.6818,66.7416,20945.0
2017-05-11 10:50:00,78.14,78.17,77.96,78.07,27270.0,66.7501,66.7757,66.5963,66.6903,27270.0
2017-05-11 10:55:00,78.07,78.28,78.07,78.28,23880.0,66.6903,66.8697,66.6903,66.8697,23880.0
2017-05-11 11:00:00,78.28,78.47,78.28,78.44,27054.0,66.8697,67.032,66.8697,67.0064,27054.0
2017-05-11 11:05:00,78.44,78.48,78.3,78.47,39579.0,67.0064,67.0405,66.8868,67.032,39579.0
2017-05-11 11:10:00,78.48,78.64,78.45,78.63,36034.0,67.0405,67.1772,67.0149,67.1687,36034.0
2017-05-11 11:15:00,78.6,78.74,78.6,78.74,21872.0,67.143,67.2626,67.143,67.2626,21872.0
2017-05-11 11:20:00,78.74,78.93,78.73,78.93,23605.0,67.2626,67.4249,67.2541,67.4249,23605.0
2017-05-11 11:25:00,78.93,78.93,78.8,78.85,15909.0,67.4249,67.4249,67.3139,67.3566,15909.0
2017-05-11 11:30:00,78.85,78.87,78.74,78.78,39613.0,67.3566,67.3737,67.2626,67.2968,39613.0
2017-05-11 11:35:00,78.77,78.83,78.64,78.72,31289.0,67.2883,67.3395,67.1772,67.2456,31289.0
2017-05-11 11:40:00,78.73,78.77,78.6,78.6,23181.0,67.2541,67.2883,67.143,67.143,23181.0
2017-05-11 11:45:00,78.6,78.69,78.57,78.62,12949.0,67.143,67.2199,67.1174,67.1601,12949.0
2017-05-11 11:50:00,78.65,78.66,78.52,78.52,19674.0,67.1858,67.1943,67.0747,67.0747,19674.0
2017-05-11 11:55:00,78.52,78.57,78.5,78.56,13827.0,67.0747,67.1174,67.0576,67.1089,13827.0
2017-05-11 12:00:00,78.58,78.58,78.44,78.46,20185.0,67.126,67.126,67.0064,67.0235,20185.0
2017-05-11 12:05:00,78.47,78.49,78.41,78.44,14738.0,67.032,67.0491,66.9807,67.0064,14738.0
2017-05-11 12:10:00,78.44,78.52,78.41,78.52,27595.0,67.0064,67.0747,66.9807,67.0747,27595.0
2017-05-11 12:15:00,78.51,78.55,78.41,78.49,26875.0,67.0662,67.1003,66.9807,67.0491,26875.0
2017-05-11 12:20:00,78.48,78.49,78.42,78.48,14268.0,67.0405,67.0491,66.9893,67.0405,14268.0
2017-05-11 12:25:00,78.49,78.52,78.46,78.52,26631.0,67.0491,67.0747,67.0235,67.0747,26631.0
2017-05-11 12:30:00,78.51,78.53,78.44,78.51,12098.0,67.0662,67.0833,67.0064,67.0662,12098.0
2017-05-11 12:35:00,78.51,78.53,78.45,78.45,11340.0,67.0662,67.0833,67.0149,67.0149,11340.0
2017-05-11 12:40:00,78.46,78.51,78.45,78.46,18451.0,67.0235,67.0662,67.0149,67.0235,18451.0
2017-05-11 12:45:00,78.47,78.56,78.47,78.53,12483.0,67.032,67.1089,67.032,67.0833,12483.0
2017-05-11 12:50:00,78.53,78.53,78.44,78.48,11911.0,67.0833,67.0833,67.0064,67.0405,11911.0
2017-05-11 12:55:00,78.49,78.55,78.47,78.51,9565.0,67.0491,67.1003,67.032,67.0662,9565.0
2017-05-11 13:00:00,78.51,78.53,78.47,78.49,12001.0,67.0662,67.0833,67.032,67.0491,12001.0
2017-05-11 13:05:00,78.5,78.53,78.46,78.47,15757.0,67.0576,67.0833,67.0235,67.032,15757.0
2017-05-11 13:10:00,78.47,78.52,78.4,78.51,31771.0,67.032,67.0747,66.9722,67.0662,31771.0
2017-05-11 13:15:00,78.52,78.52,78.44,78.48,25789.0,67.0747,67.0747,67.0064,67.0405,25789.0
2017-05-11 13:20:00,78.47,78.48,78.36,78.37,20346.0,67.032,67.0405,66.938,66.9466,20346.0
2017-05-11 13:25:00,78.37,78.39,78.31,78.31,12717.0,66.9466,66.9637,66.8953,66.8953,12717.0
2017-05-11 13:30:00,78.33,78.4,78.31,78.37,12230.0,66.9124,66.9722,66.8953,66.9466,12230.0
2017-05-11 13:35:00,78.37,78.46,78.36,78.46,13470.0,66.9466,67.0235,66.938,67.0235,13470.0
2017-05-11 13:40:00,78.47,78.5,78.44,78.49,14441.0,67.032,67.0576,67.0064,67.0491,14441.0
2017-05-11 13:45:00,78.5,78.5,78.43,78.48,12031.0,67.0576,67.0576,66.9978,67.0405,12031.0
2017-05-11 13:50:00,78.48,78.51,78.41,78.44,13775.0,67.0405,67.0662,66.9807,67.0064,13775.0
2017-05-11 13:55:00,78.44,78.45,78.4,78.45,12636.0,67.0064,67.0149,66.9722,67.0149,12636.0
2017-05-11 14:00:00,78.45,78.49,78.4,78.49,17034.0,67.0149,67.0491,66.9722,67.0491,17034.0
2017-05-11 14:05:00,78.49,78.54,78.43,78.48,17880.0,67.0491,67.0918,66.9978,67.0405,17880.0
2017-05-11 14:10:00,78.48,78.5,78.45,78.5,13461.0,67.0405,67.0576,67.0149,67.0576,13461.0
2017-05-11 14:15:00,78.48,78.54,78.44,78.5,23415.0,67.0405,67.0918,67.0064,67.0576,23415.0
2017-05-11 14:20:00,78.51,78.55,78.47,78.53,37889.0,67.0662,67.1003,67.032,67.0833,37889.0
2017-05-11 14:25:00,78.53,78.59,78.51,78.55,18323.0,67.0833,67.1345,67.0662,67.1003,18323.0
2017-05-11 14:30:00,78.55,78.6,78.53,78.56,18927.0,67.1003,67.143,67.0833,67.1089,18927.0
2017-05-11 14:35:00,78.58,78.6,78.56,78.6,15659.0,67.126,67.143,67.1089,67.143,15659.0
2017-05-11 14:40:00,78.6,78.66,78.59,78.6,16203.0,67.143,67.1943,67.1345,67.143,16203.0
2017-05-11 14:45:00,78.6,78.6,78.49,78.56,20071.0,67.143,67.143,67.0491,67.1089,20071.0
2017-05-11 14:50:00,78.56,78.56,78.49,78.53,13487.0,67.1089,67.1089,67.0491,67.0833,13487.0
2017-05-11 14:55:00,78.53,78.59,78.48,78.54,18062.0,67.0833,67.1345,67.0405,67.0918,18062.0
2017-05-11 15:00:00,78.53,78.59,78.53,78.57,11638.0,67.0833,67.1345,67.0833,67.1174,11638.0
2017-05-11 15:05:00,78.58,78.59,78.5,78.53,20621.0,67.126,67.1345,67.0576,67.0833,20621.0
2017-05-11 15:10:00,78.54,78.57,78.53,78.57,11953.0,67.0918,67.1174,67.0833,67.1174,11953.0
2017-05-11 15:15:00,78.58,78.59,78.49,78.56,26674.0,67.126,67.1345,67.0491,67.1089,26674.0
2017-05-11 15:20:00,78.57,78.59,78.49,78.53,21484.0,67.1174,67.1345,67.0491,67.0833,21484.0
2017-05-11 15:25:00,78.53,78.55,78.44,78.48,13963.0,67.0833,67.1003,67.0064,67.0405,13963.0
2017-05-11 15:30:00,78.46,78.49,78.43,78.45,21401.0,67.0235,67.0491,66.9978,67.0149,21401.0
2017-05-11 15:35:00,78.45,78.52,78.45,78.5,21453.0,67.0149,67.0747,67.0149,67.0576,21453.0
2017-05-11 15:40:00,78.5,78.51,78.4,78.44,31229.0,67.0576,67.0662,66.9722,67.0064,31229.0
2017-05-11 15:45:00,78.44,78.5,78.43,78.48,33118.0,67.0064,67.0576,66.9978,67.0405,33118.0
2017-05-11 15:50:00,78.49,78.52,78.48,78.52,45687.0,67.0491,67.0747,67.0405,67.0747,45687.0
2017-05-11 15:55:00,78.51,78.52,78.39,78.44,123620.0,67.0662,67.0747,66.9637,67.0064,123620.0
2017-05-12 09:30:00,78.62,78.96,78.62,78.85,183839.0,67.1601,67.4506,67.1601,67.3566,183839.0
2017-05-12 09:35:00,78.76,78.83,78.51,78.59,17159.0,67.2797,67.3395,67.0662,67.1345,17159.0
2017-05-12 09:40:00,78.56,78.59,78.48,78.59,14648.0,67.1089,67.1345,67.0405,67.1345,14648.0
2017-05-12 09:45:00,78.59,78.67,78.52,78.53,19413.0,67.1345,67.2028,67.0747,67.0833,19413.0
2017-05-12 09:50:00,78.54,78.66,78.46,78.65,23064.0,67.0918,67.1943,67.0235,67.1858,23064.0
2017-05-12 09:55:00,78.6,78.67,78.59,78.63,25931.0,67.143,67.2028,67.1345,67.1687,25931.0
2017-05-12 10:00:00,78.65,78.72,78.61,78.69,15153.0,67.1858,67.2456,67.1516,67.2199,15153.0
2017-05-12 10:05:00,78.7,78.77,78.65,78.7,18977.0,67.2285,67.2883,67.1858,67.2285,18977.0
2017-05-12 10:10:00,78.71,78.79,78.71,78.78,14412.0,67.237,67.3054,67.237,67.2968,14412.0
2017-05-12 10:15:00,78.77,78.87,78.75,78.82,18134.0,67.2883,67.3737,67.2712,67.331,18134.0
2017-05-12 10:20:00,78.83,78.88,78.77,78.87,10661.0,67.3395,67.3822,67.2883,67.3737,10661.0
2017-05-12 10:25:00,78.87,78.87,78.67,78.73,19241.0,67.3737,67.3737,67.2028,67.2541,19241.0
2017-05-12 10:30:00,78.72,78.72,78.63,78.68,10652.0,67.2456,67.2456,67.1687,67.2114,10652.0
2017-05-12 10:35:00,78.69,78.72,78.65,78.65,7674.0,67.2199,67.2456,67.1858,67.1858,7674.0
2017-05-12 10:40:00,78.66,78.76,78.63,78.7,24114.0,67.1943,67.2797,67.1687,67.2285,24114.0
2017-05-12 10:45:00,78.7,78.73,78.61,78.71,10407.0,67.2285,67.2541,67.1516,67.237,10407.0
2017-05-12 10:50:00,78.69,78.77,78.64,78.64,8875.0,67.2199,67.2883,67.1772,67.1772,8875.0
2017-05-12 10:55:00,78.66,78.72,78.64,78.69,5473.0,67.1943,67.2456,67.1772,67.2199,5473.0
2017-05-12 11:00:00,78.68,78.76,78.68,78.75,9562.0,67.2114,67.2797,67.2114,67.2712,9562.0
2017-05-12 11:05:00,78.76,78.87,78.75,78.87,12031.0,67.2797,67.3737,67.2712,67.3737,12031.0
2017-05-12 11:10:00,78.88,78.89,78.81,78.83,7111.0,67.3822,67.3908,67.3224,67.3395,7111.0
2017-05-12 11:15:00,78.82,78.83,78.76,78.78,14245.0,67.331,67.3395,67.2797,67.2968,14245.0
2017-05-12 11:20:00,78.77,78.87,78.77,78.83,11217.0,67.2883,67.3737,67.2883,67.3395,11217.0
2017-05-12 11:25:00,78.82,78.86,78.8,78.85,8892.0,67.331,67.3652,67.3139,67.3566,8892.0
2017-05-12 11:30:00,78.85,78.92,78.82,78.92,10794.0,67.3566,67.4164,67.331,67.4164,10794.0
2017-05-12 11:35:00,78.92,79.01,78.91,79.01,16685.0,67.4164,67.4933,67.4079,67.4933,16685.0
2017-05-12 11:40:00,78.99,79.04,78.97,78.98,9663.0,67.4762,67.5189,67.4591,67.4677,9663.0
2017-05-12 11:45:00,78.97,79.03,78.95,78.98,6900.0,67.4591,67.5104,67.442,67.4677,6900.0
2017-05-12 11:50:00,78.97,78.98,78.9,78.91,17687.0,67.4591,67.4677,67.3993,67.4079,17687.0
2017-05-12 11:55:00,78.91,78.93,78.88,78.91,14923.0,67.4079,67.4249,67.3822,67.4079,14923.0
2017-05-12 12:00:00,78.91,78.91,78.8,78.82,12080.0,67.4079,67.4079,67.3139,67.331,12080.0
2017-05-12 12:05:00,78.83,78.83,78.69,78.7,23067.0,67.3395,67.3395,67.2199,67.2285,23067.0
2017-05-12 12:10:00,78.7,78.73,78.65,78.71,56203.0,67.2285,67.2541,67.1858,67.237,56203.0
2017-05-12 12:15:00,78.72,78.82,78.7,78.8,15725.0,67.2456,67.331,67.2285,67.3139,15725.0
2017-05-12 12:20:00,78.81,78.81,78.74,78.74,7946.0,67.3224,67.3224,67.2626,67.2626,7946.0
2017-05-12 12:25:00,78.75,78.79,78.7,78.76,8767.0,67.2712,67.3054,67.2285,67.2797,8767.0
2017-05-12 12:30:00,78.76,78.76,78.7,78.75,7594.0,67.2797,67.2797,67.2285,67.2712,7594.0
2017-05-12 12:35:00,78.74,78.8,78.74,78.77,6867.0,67.2626,67.3139,67.2626,67.2883,6867.0
2017-05-12 12:40:00,78.78,78.82,78.77,78.81,6402.0,67.2968,67.331,67.2883,67.3224,6402.0
2017-05-12 12:45:00,78.81,78.85,78.78,78.8,6396.0,67.3224,67.3566,67.2968,67.3139,6396.0
2017-05-12 12:50:00,78.81,78.81,78.75,78.75,9645.0,67.3224,67.3224,67.2712,67.2712,9645.0
2017-05-12 12:55:00,78.75,78.8,78.73,78.8,9029.0,67.2712,67.3139,67.2541,67.3139,9029.0
2017-05-12 13:00:00,78.79,78.8,78.75,78.8,13103.0,67.3054,67.3139,67.2712,67.3139,13103.0
2017-05-12 13:05:00,78.79,78.8,78.74,78.75,23179.0,67.3054,67.3139,67.2626,67.2712,23179.0
2017-05-12 13:10:00,78.75,78.8,78.74,78.77,8745.0,67.2712,67.3139,67.2626,67.2883,8745.0
2017-05-12 13:15:00,78.76,78.84,78.76,78.77,6045.0,67.2797,67.3481,67.2797,67.2883,6045.0
2017-05-12 13:20:00,78.78,78.78,78.73,78.74,15822.0,67.2968,67.2968,67.2541,67.2626,15822.0
2017-05-12 13:25:00,78.74,78.76,78.72,78.73,15320.0,67.2626,67.2797,67.2456,67.2541,15320.0
2017-05-12 13:30:00,78.75,78.76,78.72,78.72,4476.0,67.2712,67.2797,67.2456,67.2456,4476.0
2017-05-12 13:35:00,78.73,78.75,78.72,78.72,7120.0,67.2541,67.2712,67.2456,67.2456,7120.0
2017-05-12 13:40:00,78.72,78.74,78.69,78.72,13155.0,67.2456,67.2626,67.2199,67.2456,13155.0
2017-05-12 13:45:00,78.72,78.73,78.7,78.71,4609.0,67.2456,67.2541,67.2285,67.237,4609.0
2017-05-12 13:50:00,78.7,78.75,78.7,78.74,11721.0,67.2285,67.2712,67.2285,67.2626,11721.0
2017-05-12 13:55:00,78.74,78.74,78.67,78.72,7600.0,67.2626,67.2626,67.2028,67.2456,7600.0
2017-05-12 14:00:00,78.72,78.74,78.65,78.67,5877.0,67.2456,67.2626,67.1858,67.2028,5877.0
2017-05-12 14:05:00,78.67,78.68,78.61,78.61,11644.0,67.2028,67.2114,67.1516,67.1516,11644.0
2017-05-12 14:10:00,78.62,78.62,78.55,78.59,22320.0,67.1601,67.1601,67.1003,67.1345,22320.0
2017-05-12 14:15:00,78.59,78.62,78.59,78.6,11039.0,67.1345,67.1601,67.1345,67.143,11039.0
2017-05-12 14:20:00,78.6,78.61,78.57,78.58,14535.0,67.143,67.1516,67.1174,67.126,14535.0
2017-05-12 14:25:00,78.6,78.65,78.6,78.61,14189.0,67.143,67.1858,67.143,67.1516,14189.0
2017-05-12 14:30:00,78.61,78.71,78.6,78.69,16723.0,67.1516,67.237,67.143,67.2199,16723.0
2017-05-12 14:35:00,78.69,78.7,78.65,78.67,9594.0,67.2199,67.2285,67.1858,67.2028,9594.0
2017-05-12 14:40:00,78.66,78.66,78.6,78.6,9816.0,67.1943,67.1943,67.143,67.143,9816.0
2017-05-12 14:45:00,78.59,78.62,78.57,78.57,21117.0,67.1345,67.1601,67.1174,67.1174,21117.0
2017-05-12 14:50:00,78.56,78.64,78.54,78.64,9696.0,67.1089,67.1772,67.0918,67.1772,9696.0
2017-05-12 14:55:00,78.64,78.65,78.63,78.65,4785.0,67.1772,67.1858,67.1687,67.1858,4785.0
2017-05-12 15:00:00,78.63,78.65,78.6,78.61,9278.0,67.1687,67.1858,67.143,67.1516,9278.0
2017-05-12 15:05:00,78.6,78.61,78.57,78.57,24619.0,67.143,67.1516,67.1174,67.1174,24619.0
2017-05-12 15:10:00,78.58,78.59,78.53,78.55,19404.0,67.126,67.1345,67.0833,67.1003,19404.0
2017-05-12 15:15:00,78.55,78.56,78.52,78.53,27189.0,67.1003,67.1089,67.0747,67.0833,27189.0
2017-05-12 15:20:00,78.53,78.55,78.5,78.53,21892.0,67.0833,67.1003,67.0576,67.0833,21892.0
2017-05-12 15:25:00,78.54,78.56,78.46,78.46,10577.0,67.0918,67.1089,67.0235,67.0235,10577.0
2017-05-12 15:30:00,78.46,78.5,78.45,78.49,34632.0,67.0235,67.0576,67.0149,67.0491,34632.0
2017-05-12 15:35:00,78.49,78.52,78.48,78.52,20827.0,67.0491,67.0747,67.0405,67.0747,20827.0
2017-05-12 15:40:00,78.53,78.68,78.53,78.58,41686.0,67.0833,67.2114,67.0833,67.126,41686.0
2017-05-12 15:45:00,78.58,78.58,78.48,78.5,54335.0,67.126,67.126,67.0405,67.0576,54335.0
2017-05-12 15:50:00,78.5,78.54,78.48,78.53,69840.0,67.0576,67.0918,67.0405,67.0833,69840.0
2017-05-12 15:55:00,78.52,78.63,78.51,78.63,111263.0,67.0747,67.1687,67.0662,67.1687,111263.0
2017-05-15 09:30:00,79.15,79.21,78.84,78.98,81746.0,67.6129,67.6641,67.3481,67.4677,81746.0
2017-05-15 09:35:00,78.98,79.12,78.89,79.06,28015.0,67.4677,67.5873,67.3908,67.536,28015.0
2017-05-15 09:40:00,79.04,79.08,78.81,78.92,36437.0,67.5189,67.5531,67.3224,67.4164,36437.0
2017-05-15 09:45:00,78.95,79.18,78.94,79.1,23350.0,67.442,67.6385,67.4335,67.5702,23350.0
2017-05-15 09:50:00,79.16,79.26,79.16,79.23,14520.0,67.6214,67.7068,67.6214,67.6812,14520.0
2017-05-15 09:55:00,79.27,79.5,79.25,79.42,28274.0,67.7154,67.9119,67.6983,67.8435,28274.0
2017-05-15 10:00:00,79.42,79.56,79.42,79.47,28841.0,67.8435,67.9631,67.8435,67.8862,28841.0
2017-05-15 10:05:00,79.46,79.56,79.35,79.43,54672.0,67.8777,67.9631,67.7837,67.8521,54672.0
2017-05-15 10:10:00,79.43,79.5,79.41,79.47,36725.0,67.8521,67.9119,67.835,67.8862,36725.0
2017-05-15 10:15:00,79.47,79.61,79.47,79.51,33345.0,67.8862,68.0058,67.8862,67.9204,33345.0
2017-05-15 10:20:00,79.52,79.64,79.47,79.57,31369.0,67.9289,68.0315,67.8862,67.9717,31369.0
2017-05-15 10:25:00,79.56,79.63,79.5,79.6,33822.0,67.9631,68.0229,67.9119,67.9973,33822.0
2017-05-15 10:30:00,79.6,79.67,79.55,79.65,33495.0,67.9973,68.0571,67.9546,68.04,33495.0
2017-05-15 10:35:00,79.64,79.79,79.63,79.72,27633.0,68.0315,68.1596,68.0229,68.0998,27633.0
2017-05-15 10:40:00,79.73,79.77,79.63,79.76,33831.0,68.1083,68.1425,68.0229,68.134,33831.0
2017-05-15 10:45:00,79.75,79.84,79.69,79.69,134947.0,68.1254,68.2023,68.0742,68.0742,134947.0
2017-05-15 10:50:00,79.69,79.7,79.54,79.56,42022.0,68.0742,68.0827,67.946,67.9631,42022.0
2017-05-15 10:55:00,79.56,79.66,79.54,79.66,15810.0,67.9631,68.0485,67.946,68.0485,15810.0
2017-05-15 11:00:00,79.66,79.74,79.63,79.68,14924.0,68.0485,68.1169,68.0229,68.0656,14924.0
2017-05-15 11:05:00,79.72,79.84,79.71,79.83,25395.0,68.0998,68.2023,68.0913,68.1938,25395.0
2017-05-15 11:10:00,79.82,79.84,79.71,79.78,19616.0,68.1852,68.2023,68.0913,68.151,19616.0
2017-05-15 11:15:00,79.76,79.76,79.68,79.69,8625.0,68.134,68.134,68.0656,68.0742,8625.0
2017-05-15 11:20:00,79.69,79.8,79.69,79.75,22180.0,68.0742,68.1681,68.0742,68.1254,22180.0
2017-05-15 11:25:00,79.76,79.77,79.68,79.69,14659.0,68.134,68.1425,68.0656,68.0742,14659.0
2017-05-15 11:30:00,79.69,79.71,79.66,79.68,11820.0,68.0742,68.0913,68.0485,68.0656,11820.0
2017-05-15 11:35:00,79.69,79.7,79.61,79.69,17817.0,68.0742,68.0827,68.0058,68.0742,17817.0
2017-05-15 11:40:00,79.68,79.7,79.6,79.63,21770.0,68.0656,68.0827,67.9973,68.0229,21770.0
2017-05-15 11:45:00,79.65,79.74,79.62,79.71,13221.0,68.04,68.1169,68.0144,68.0913,13221.0
2017-05-15 11:50:00,79.7,79.74,79.61,79.63,8590.0,68.0827,68.1169,68.0058,68.0229,8590.0
2017-05-15 11:55:00,79.63,79.68,79.6,79.68,15260.0,68.0229,68.0656,67.9973,68.0656,15260.0
2017-05-15 12:00:00,79.68,79.75,79.68,79.71,12496.0,68.0656,68.1254,68.0656,68.0913,12496.0
2017-05-15 12:05:00,79.69,79.82,79.68,79.81,10320.0,68.0742,68.1852,68.0656,68.1767,10320.0
2017-05-15 12:10:00,79.79,79.8,79.7,79.71,29448.0,68.1596,68.1681,68.0827,68.0913,29448.0
2017-05-15 12:15:00,79.71,79.75,79.7,79.73,14124.0,68.0913,68.1254,68.0827,68.1083,14124.0
2017-05-15 12:20:00,79.73,79.76,79.69,79.7,9103.0,68.1083,68.134,68.0742,68.0827,9103.0
2017-05-15 12:25:00,79.71,79.73,79.65,79.69,22278.0,68.0913,68.1083,68.04,68.0742,22278.0
2017-05-15 12:30:00,79.68,79.8,79.67,79.78,28712.0,68.0656,68.1681,68.0571,68.151,28712.0
2017-05-15 12:35:00,79.78,79.83,79.77,79.82,14835.0,68.151,68.1938,68.1425,68.1852,14835.0
2017-05-15 12:40:00,79.81,79.83,79.78,79.79,6430.0,68.1767,68.1938,68.151,68.1596,6430.0
2017-05-15 12:45:00,79.79,79.92,79.79,79.92,760405.0,68.1596,68.2706,68.1596,68.2706,760405.0
2017-05-15 12:50:00,79.93,79.96,79.89,79.91,19387.0,68.2792,68.3048,68.245,68.2621,19387.0
2017-05-15 12:55:00,79.92,79.95,79.91,79.92,8897.0,68.2706,68.2963,68.2621,68.2706,8897.0
2017-05-15 13:00:00,79.92,79.97,79.91,79.97,26310.0,68.2706,68.3134,68.2621,68.3134,26310.0
2017-05-15 13:05:00,79.97,80.16,79.96,80.13,33133.0,68.3134,68.4757,68.3048,68.45,33133.0
2017-05-15 13:10:00,80.13,80.27,80.13,80.26,27334.0,68.45,68.5696,68.45,68.5611,27334.0
2017-05-15 13:15:00,80.26,80.31,80.25,80.27,23561.0,68.5611,68.6038,68.5525,68.5696,23561.0
2017-05-15 13:20:00,80.28,80.37,80.28,80.35,15444.0,68.5782,68.655,68.5782,68.638,15444.0
2017-05-15 13:25:00,80.34,80.35,80.29,80.31,16303.0,68.6294,68.638,68.5867,68.6038,16303.0
2017-05-15 13:30:00,80.3,80.36,80.29,80.33,26907.0,68.5953,68.6465,68.5867,68.6209,26907.0
2017-05-15 13:35:00,80.32,80.35,80.31,80.31,10182.0,68.6123,68.638,68.6038,68.6038,10182.0
2017-05-15 13:40:00,80.31,80.32,80.25,80.28,21722.0,68.6038,68.6123,68.5525,68.5782,21722.0
2017-05-15 13:45:00,80.28,80.33,80.24,80.26,18291.0,68.5782,68.6209,68.544,68.5611,18291.0
2017-05-15 13:50:00,80.26,80.3,80.26,80.29,12935.0,68.5611,68.5953,68.5611,68.5867,12935.0
2017-05-15 13:55:00,80.29,80.32,80.28,80.3,13995.0,68.5867,68.6123,68.5782,68.5953,13995.0
2017-05-15 14:00:00,80.3,80.32,80.23,80.26,20526.0,68.5953,68.6123,68.5355,68.5611,20526.0
2017-05-15 14:05:00,80.25,80.27,80.21,80.25,17423.0,68.5525,68.5696,68.5184,68.5525,17423.0
2017-05-15 14:10:00,80.25,80.26,80.2,80.22,22461.0,68.5525,68.5611,68.5098,68.5269,22461.0
2017-05-15 14:15:00,80.22,80.24,80.21,80.22,20386.0,68.5269,68.544,68.5184,68.5269,20386.0
2017-05-15 14:20:00,80.22,80.22,80.14,80.16,21857.0,68.5269,68.5269,68.4586,68.4757,21857.0
2017-05-15 14:25:00,80.14,80.15,80.06,80.06,18504.0,68.4586,68.4671,68.3902,68.3902,18504.0
2017-05-15 14:30:00,80.05,80.08,80.05,80.08,14154.0,68.3817,68.4073,68.3817,68.4073,14154.0
2017-05-15 14:35:00,80.07,80.08,80.04,80.05,8808.0,68.3988,68.4073,68.3732,68.3817,8808.0
2017-05-15 14:40:00,80.05,80.09,80.04,80.05,21432.0,68.3817,68.4159,68.3732,68.3817,21432.0
2017-05-15 14:45:00,80.05,80.16,80.04,80.13,58886.0,68.3817,68.4757,68.3732,68.45,58886.0
2017-05-15 14:50:00,80.13,80.14,80.11,80.14,17028.0,68.45,68.4586,68.4329,68.4586,17028.0
2017-05-15 14:55:00,80.13,80.15,80.06,80.07,43195.0,68.45,68.4671,68.3902,68.3988,43195.0
2017-05-15 15:00:00,80.07,80.08,80.02,80.06,26945.0,68.3988,68.4073,68.3561,68.3902,26945.0
2017-05-15 15:05:00,80.06,80.08,80.0,80.0,32128.0,68.3902,68.4073,68.339,68.339,32128.0
2017-05-15 15:10:00,80.0,80.03,79.99,80.0,23056.0,68.339,68.3646,68.3304,68.339,23056.0
2017-05-15 15:15:00,80.0,80.02,79.97,80.01,22211.0,68.339,68.3561,68.3134,68.3475,22211.0
2017-05-15 15:20:00,80.01,80.07,79.98,80.06,25254.0,68.3475,68.3988,68.3219,68.3902,25254.0
2017-05-15 15:25:00,80.06,80.09,80.02,80.02,43486.0,68.3902,68.4159,68.3561,68.3561,43486.0
2017-05-15 15:30:00,80.01,80.05,79.99,80.04,36798.0,68.3475,68.3817,68.3304,68.3732,36798.0
2017-05-15 15:35:00,80.04,80.04,79.92,79.92,51425.0,68.3732,68.3732,68.2706,68.2706,51425.0
2017-05-15 15:40:00,79.92,80.0,79.92,80.0,80546.0,68.2706,68.339,68.2706,68.339,80546.0
2017-05-15 15:45:00,80.0,80.09,79.99,80.06,52128.0,68.339,68.4159,68.3304,68.3902,52128.0
2017-05-15 15:50:00,80.06,80.22,80.06,80.19,272516.0,68.3902,68.5269,68.3902,68.5013,272516.0
2017-05-15 15:55:00,80.19,80.21,80.13,80.21,211607.0,68.5013,68.5184,68.45,68.5184,211607.0
2017-05-16 09:30:00,80.45,80.74,80.34,80.66,73274.0,68.7234,68.9711,68.6294,68.9028,73274.0
2017-05-16 09:35:00,80.66,80.72,80.3,80.4,67777.0,68.9028,68.954,68.5953,68.6807,67777.0
2017-05-16 09:40:00,80.41,80.6,80.41,80.48,32082.0,68.6892,68.8515,68.6892,68.749,32082.0
2017-05-16 09:45:00,80.48,80.56,80.32,80.36,49356.0,68.749,68.8174,68.6123,68.6465,49356.0
2017-05-16 09:50:00,80.35,80.36,80.23,80.28,90938.0,68.638,68.6465,68.5355,68.5782,90938.0
2017-05-16 09:55:00,80.29,80.31,80.08,80.09,21391.0,68.5867,68.6038,68.4073,68.4159,21391.0
2017-05-16 10:00:00,80.08,80.27,80.08,80.14,24735.0,68.4073,68.5696,68.4073,68.4586,24735.0
2017-05-16 10:05:00,80.13,80.19,80.08,80.14,29312.0,68.45,68.5013,68.4073,68.4586,29312.0
2017-05-16 10:10:00,80.14,80.2,80.1,80.2,38301.0,68.4586,68.5098,68.4244,68.5098,38301.0
2017-05-16 10:15:00,80.19,80.33,80.18,80.31,37751.0,68.5013,68.6209,68.4927,68.6038,37751.0
2017-05-16 10:20:00,80.32,80.42,80.28,80.31,22974.0,68.6123,68.6978,68.5782,68.6038,22974.0
2017-05-16 10:25:00,80.31,80.31,80.15,80.17,21765.0,68.6038,68.6038,68.4671,68.4842,21765.0
2017-05-16 10:30:00,80.18,80.28,80.15,80.27,20010.0,68.4927,68.5782,68.4671,68.5696,20010.0
2017-05-16 10:35:00,80.27,80.28,80.17,80.24,28270.0,68.5696,68.5782,68.4842,68.544,28270.0
2017-05-16 10:40:00,80.25,80.26,80.14,80.24,28703.0,68.5525,68.5611,68.4586,68.544,28703.0
2017-05-16 10:45:00,80.24,80.27,80.21,80.25,35491.0,68.544,68.5696,68.5184,68.5525,35491.0
2017-05-16 10:50:00,80.24,80.37,80.21,80.34,25173.0,68.544,68.655,68.5184,68.6294,25173.0
2017-05-16 10:55:00,80.35,80.45,80.35,80.44,20376.0,68.638,68.7234,68.638,68.7148,20376.0
2017-05-16 11:00:00,80.45,80.56,80.39,80.56,14097.0,68.7234,68.8174,68.6721,68.8174,14097.0
2017-05-16 11:05:00,80.56,80.59,80.53,80.54,31735.0,68.8174,68.843,68.7917,68.8003,31735.0
2017-05-16 11:10:00,80.54,80.58,80.48,80.52,15288.0,68.8003,68.8344,68.749,68.7832,15288.0
2017-05-16 11:15:00,80.51,80.52,80.45,80.47,13046.0,68.7746,68.7832,68.7234,68.7405,13046.0
2017-05-16 11:20:00,80.46,80.55,80.46,80.54,21715.0,68.7319,68.8088,68.7319,68.8003,21715.0
2017-05-16 11:25:00,80.54,80.55,80.51,80.52,27780.0,68.8003,68.8088,68.7746,68.7832,27780.0
2017-05-16 11:30:00,80.52,80.54,80.46,80.46,15611.0,68.7832,68.8003,68.7319,68.7319,15611.0
2017-05-16 11:35:00,80.46,80.48,80.39,80.39,26171.0,68.7319,68.749,68.6721,68.6721,26171.0
2017-05-16 11:40:00,80.39,80.43,80.37,80.37,18459.0,68.6721,68.7063,68.655,68.655,18459.0
2017-05-16 11:45:00,80.39,80.59,80.39,80.59,36344.0,68.6721,68.843,68.6721,68.843,36344.0
2017-05-16 11:50:00,80.58,80.6,80.55,80.56,16639.0,68.8344,68.8515,68.8088,68.8174,16639.0
2017-05-16 11:55:00,80.56,80.58,80.53,80.58,9138.0,68.8174,68.8344,68.7917,68.8344,9138.0
2017-05-16 12:00:00,80.58,80.58,80.42,80.48,15523.0,68.8344,68.8344,68.6978,68.749,15523.0
2017-05-16 12:05:00,80.47,80.52,80.46,80.47,14939.0,68.7405,68.7832,68.7319,68.7405,14939.0
2017-05-16 12:10:00,80.47,80.52,80.46,80.49,10957.0,68.7405,68.7832,68.7319,68.7576,10957.0
2017-05-16 12:15:00,80.49,80.53,80.45,80.46,21886.0,68.7576,68.7917,68.7234,68.7319,21886.0
2017-05-16 12:20:00,80.46,80.53,80.46,80.51,13753.0,68.7319,68.7917,68.7319,68.7746,13753.0
2017-05-16 12:25:00,80.52,80.54,80.5,80.54,11516.0,68.7832,68.8003,68.7661,68.8003,11516.0
2017-05-16 12:30:00,80.51,80.52,80.48,80.52,14756.0,68.7746,68.7832,68.749,68.7832,14756.0
2017-05-16 12:35:00,80.52,80.65,80.51,80.65,17637.0,68.7832,68.8942,68.7746,68.8942,17637.0
2017-05-16 12:40:00,80.65,80.66,80.58,80.58,13825.0,68.8942,68.9028,68.8344,68.8344,13825.0
2017-05-16 12:45:00,80.59,80.61,80.54,80.58,38927.0,68.843,68.8601,68.8003,68.8344,38927.0
2017-05-16 12:50:00,80.58,80.63,80.58,80.63,13067.0,68.8344,68.8772,68.8344,68.8772,13067.0
2017-05-16 12:55:00,80.61,80.62,80.58,80.58,12472.0,68.8601,68.8686,68.8344,68.8344,12472.0
2017-05-16 13:00:00,80.57,80.58,80.54,80.56,19280.0,68.8259,68.8344,68.8003,68.8174,19280.0
2017-05-16 13:05:00,80.57,80.58,80.53,80.58,20037.0,68.8259,68.8344,68.7917,68.8344,20037.0
2017-05-16 13:10:00,80.58,80.68,80.57,80.68,14090.0,68.8344,68.9199,68.8259,68.9199,14090.0
2017-05-16 13:15:00,80.7,80.71,80.67,80.71,11269.0,68.9369,68.9455,68.9113,68.9455,11269.0
2017-05-16 13:20:00,80.71,80.8,80.7,80.77,28596.0,68.9455,69.0224,68.9369,68.9967,28596.0
2017-05-16 13:25:00,80.77,80.79,80.7,80.71,12571.0,68.9967,69.0138,68.9369,68.9455,12571.0
2017-05-16 13:30:00,80.71,80.74,80.69,80.69,14029.0,68.9455,68.9711,68.9284,68.9284,14029.0
2017-05-16 13:35:00,80.7,80.77,80.68,80.77,16209.0,68.9369,68.9967,68.9199,68.9967,16209.0
2017-05-16 13:40:00,80.77,80.8,80.76,80.79,14684.0,68.9967,69.0224,68.9882,69.0138,14684.0
2017-05-16 13:45:00,80.8,80.84,80.78,80.83,15503.0,69.0224,69.0565,69.0053,69.048,15503.0
2017-05-16 13:50:00,80.82,80.85,80.81,80.84,11198.0,69.0395,69.0651,69.0309,69.0565,11198.0
2017-05-16 13:55:00,80.83,80.83,80.77,80.81,15205.0,69.048,69.048,68.9967,69.0309,15205.0
2017-05-16 14:00:00,80.8,80.91,80.8,80.89,24055.0,69.0224,69.1163,69.0224,69.0993,24055.0
2017-05-16 14:05:00,80.89,80.92,80.88,80.92,16872.0,69.0993,69.1249,69.0907,69.1249,16872.0
2017-05-16 14:10:00,80.9,80.91,80.85,80.85,10842.0,69.1078,69.1163,69.0651,69.0651,10842.0
2017-05-16 14:15:00,80.86,80.89,80.83,80.89,22700.0,69.0736,69.0993,69.048,69.0993,22700.0
2017-05-16 14:20:00,80.89,80.91,80.88,80.89,24393.0,69.0993,69.1163,69.0907,69.0993,24393.0
2017-05-16 14:25:00,80.89,80.91,80.85,80.91,17123.0,69.0993,69.1163,69.0651,69.1163,17123.0
2017-05-16 14:30:00,80.91,81.16,80.9,81.16,37974.0,69.1163,69.3299,69.1078,69.3299,37974.0
2017-05-16 14:35:00,81.16,81.2,81.12,81.14,45060.0,69.3299,69.3641,69.2957,69.3128,45060.0
2017-05-16 14:40:00,81.15,81.26,81.14,81.26,38295.0,69.3214,69.4153,69.3128,69.4153,38295.0
2017-05-16 14:45:00,81.27,81.31,81.25,81.27,31320.0,69.4239,69.458,69.4068,69.4239,31320.0
2017-05-16 14:50:00,81.27,81.27,81.17,81.19,35357.0,69.4239,69.4239,69.3384,69.3555,35357.0
2017-05-16 14:55:00,81.19,81.19,81.08,81.11,30086.0,69.3555,69.3555,69.2616,69.2872,30086.0
2017-05-16 15:00:00,81.1,81.13,81.06,81.12,29870.0,69.2786,69.3043,69.2445,69.2957,29870.0
2017-05-16 15:05:00,81.12,81.14,81.06,81.06,22248.0,69.2957,69.3128,69.2445,69.2445,22248.0
2017-05-16 15:10:00,81.05,81.05,81.01,81.02,27945.0,69.2359,69.2359,69.2018,69.2103,27945.0
2017-05-16 15:15:00,81.02,81.02,80.97,81.02,20118.0,69.2103,69.2103,69.1676,69.2103,20118.0
2017-05-16 15:20:00,81.02,81.03,80.94,80.95,37320.0,69.2103,69.2188,69.142,69.1505,37320.0
2017-05-16 15:25:00,80.95,81.0,80.94,81.0,25690.0,69.1505,69.1932,69.142,69.1932,25690.0
2017-05-16 15:30:00,81.0,81.06,80.99,81.04,37223.0,69.1932,69.2445,69.1847,69.2274,37223.0
2017-05-16 15:35:00,81.05,81.05,80.92,80.92,81241.0,69.2359,69.2359,69.1249,69.1249,81241.0
2017-05-16 15:40:00,80.92,81.01,80.88,80.88,93454.0,69.1249,69.2018,69.0907,69.0907,93454.0
2017-05-16 15:45:00,80.89,80.89,80.8,80.82,88240.0,69.0993,69.0993,69.0224,69.0395,88240.0
2017-05-16 15:50:00,80.82,80.95,80.82,80.95,123378.0,69.0395,69.1505,69.0395,69.1505,123378.0
2017-05-16 15:55:00,80.95,81.05,80.94,81.04,230862.0,69.1505,69.2359,69.142,69.2274,230862.0
2017-05-17 09:30:00,80.02,80.22,79.59,80.1,70776.0,68.3561,68.5269,67.9887,68.4244,70776.0
2017-05-17 09:35:00,80.15,80.27,79.95,79.95,17262.0,68.4671,68.5696,68.2963,68.2963,17262.0
2017-05-17 09:40:00,79.97,80.13,79.9,80.04,25715.0,68.3134,68.45,68.2536,68.3732,25715.0
2017-05-17 09:45:00,80.08,80.12,79.76,79.84,21687.0,68.4073,68.4415,68.134,68.2023,21687.0
2017-05-17 09:50:00,79.84,79.85,79.29,79.37,54535.0,68.2023,68.2108,67.7325,67.8008,54535.0
2017-05-17 09:55:00,79.36,79.55,79.33,79.43,34401.0,67.7923,67.9546,67.7666,67.8521,34401.0
2017-05-17 10:00:00,79.45,79.49,79.27,79.28,45729.0,67.8692,67.9033,67.7154,67.7239,45729.0
2017-05-17 10:05:00,79.27,79.41,79.16,79.41,45015.0,67.7154,67.835,67.6214,67.835,45015.0
2017-05-17 10:10:00,79.41,79.5,79.37,79.47,32379.0,67.835,67.9119,67.8008,67.8862,32379.0
2017-05-17 10:15:00,79.45,79.71,79.45,79.64,27325.0,67.8692,68.0913,67.8692,68.0315,27325.0
2017-05-17 10:20:00,79.62,79.63,79.42,79.53,31595.0,68.0144,68.0229,67.8435,67.9375,31595.0
2017-05-17 10:25:00,79.54,79.63,79.49,79.58,47719.0,67.946,68.0229,67.9033,67.9802,47719.0
2017-05-17 10:30:00,79.57,79.61,79.49,79.59,33670.0,67.9717,68.0058,67.9033,67.9887,33670.0
2017-05-17 10:35:00,79.58,79.59,79.38,79.48,41146.0,67.9802,67.9887,67.8094,67.8948,41146.0
2017-05-17 10:40:00,79.49,79.6,79.42,79.56,30821.0,67.9033,67.9973,67.8435,67.9631,30821.0
2017-05-17 10:45:00,79.58,79.63,79.45,79.48,25885.0,67.9802,68.0229,67.8692,67.8948,25885.0
2017-05-17 10:50:00,79.47,79.47,79.21,79.25,31210.0,67.8862,67.8862,67.6641,67.6983,31210.0
2017-05-17 10:55:00,79.24,79.32,79.18,79.21,34328.0,67.6898,67.7581,67.6385,67.6641,34328.0
2017-05-17 11:00:00,79.2,79.21,78.98,79.03,32206.0,67.6556,67.6641,67.4677,67.5104,32206.0
2017-05-17 11:05:00,79.06,79.18,78.98,78.98,30876.0,67.536,67.6385,67.4677,67.4677,30876.0
2017-05-17 11:10:00,78.98,79.19,78.95,79.12,19380.0,67.4677,67.647,67.442,67.5873,19380.0
2017-05-17 11:15:00,79.14,79.3,79.14,79.22,29680.0,67.6043,67.741,67.6043,67.6727,29680.0
2017-05-17 11:20:00,79.22,79.24,79.11,79.11,18171.0,67.6727,67.6898,67.5787,67.5787,18171.0
2017-05-17 11:25:00,79.12,79.24,79.11,79.13,21267.0,67.5873,67.6898,67.5787,67.5958,21267.0
2017-05-17 11:30:00,79.13,79.15,78.93,78.94,17569.0,67.5958,67.6129,67.4249,67.4335,17569.0
2017-05-17 11:35:00,78.94,79.1,78.89,79.1,21477.0,67.4335,67.5702,67.3908,67.5702,21477.0
2017-05-17 11:40:00,79.09,79.09,78.99,79.0,18943.0,67.5616,67.5616,67.4762,67.4847,18943.0
2017-05-17 11:45:00,78.99,79.01,78.89,78.91,16761.0,67.4762,67.4933,67.3908,67.4079,16761.0
2017-05-17 11:50:00,78.89,79.0,78.89,78.92,18437.0,67.3908,67.4847,67.3908,67.4164,18437.0
2017-05-17 11:55:00,78.93,79.11,78.93,79.05,33311.0,67.4249,67.5787,67.4249,67.5275,33311.0
2017-05-17 12:00:00,79.05,79.08,78.99,79.05,36804.0,67.5275,67.5531,67.4762,67.5275,36804.0
2017-05-17 12:05:00,79.04,79.06,78.98,79.04,41285.0,67.5189,67.536,67.4677,67.5189,41285.0
2017-05-17 12:10:00,79.04,79.04,78.95,79.0,19252.0,67.5189,67.5189,67.442,67.4847,19252.0
2017-05-17 12:15:00,79.0,79.0,78.85,78.87,24177.0,67.4847,67.4847,67.3566,67.3737,24177.0
2017-05-17 12:20:00,78.87,78.94,78.87,78.93,32279.0,67.3737,67.4335,67.3737,67.4249,32279.0
2017-05-17 12:25:00,78.94,79.0,78.89,78.89,20092.0,67.4335,67.4847,67.3908,67.3908,20092.0
2017-05-17 12:30:00,78.89,78.93,78.88,78.92,13732.0,67.3908,67.4249,67.3822,67.4164,13732.0
2017-05-17 12:35:00,78.94,79.04,78.94,79.02,22992.0,67.4335,67.5189,67.4335,67.5018,22992.0
2017-05-17 12:40:00,79.02,79.07,78.97,79.07,17819.0,67.5018,67.5445,67.4591,67.5445,17819.0
2017-05-17 12:45:00,79.08,79.14,79.06,79.13,14625.0,67.5531,67.6043,67.536,67.5958,14625.0
2017-05-17 12:50:00,79.14,79.15,79.01,79.02,21718.0,67.6043,67.6129,67.4933,67.5018,21718.0
2017-05-17 12:55:00,79.01,79.04,78.93,79.01,37948.0,67.4933,67.5189,67.4249,67.4933,37948.0
2017-05-17 13:00:00,79.05,79.06,79.0,79.01,16402.0,67.5275,67.536,67.4847,67.4933,16402.0
2017-05-17 13:05:00,79.01,79.07,78.91,78.97,22388.0,67.4933,67.5445,67.4079,67.4591,22388.0
2017-05-17 13:10:00,78.99,79.0,78.87,78.94,15415.0,67.4762,67.4847,67.3737,67.4335,15415.0
2017-05-17 13:15:00,78.94,78.97,78.89,78.93,26397.0,67.4335,67.4591,67.3908,67.4249,26397.0
2017-05-17 13:20:00,78.92,79.02,78.9,78.98,24748.0,67.4164,67.5018,67.3993,67.4677,24748.0
2017-05-17 13:25:00,78.98,79.03,78.92,78.99,20110.0,67.4677,67.5104,67.4164,67.4762,20110.0
2017-05-17 13:30:00,79.0,79.08,79.0,79.07,16578.0,67.4847,67.5531,67.4847,67.5445,16578.0
2017-05-17 13:35:00,79.06,79.08,78.98,79.07,16535.0,67.536,67.5531,67.4677,67.5445,16535.0
2017-05-17 13:40:00,79.07,79.08,79.0,79.03,22514.0,67.5445,67.5531,67.4847,67.5104,22514.0
2017-05-17 13:45:00,79.03,79.11,79.0,79.09,16076.0,67.5104,67.5787,67.4847,67.5616,16076.0
2017-05-17 13:50:00,79.09,79.09,79.0,79.05,21014.0,67.5616,67.5616,67.4847,67.5275,21014.0
2017-05-17 13:55:00,79.06,79.06,78.97,79.04,21676.0,67.536,67.536,67.4591,67.5189,21676.0
2017-05-17 14:00:00,79.03,79.09,79.02,79.06,20915.0,67.5104,67.5616,67.5018,67.536,20915.0
2017-05-17 14:05:00,79.06,79.09,79.01,79.06,20252.0,67.536,67.5616,67.4933,67.536,20252.0
2017-05-17 14:10:00,79.06,79.06,79.0,79.01,39423.0,67.536,67.536,67.4847,67.4933,39423.0
2017-05-17 14:15:00,79.0,79.01,78.87,78.89,30287.0,67.4847,67.4933,67.3737,67.3908,30287.0
2017-05-17 14:20:00,78.91,78.95,78.75,78.8,39551.0,67.4079,67.442,67.2712,67.3139,39551.0
2017-05-17 14:25:00,78.81,78.85,78.65,78.69,22247.0,67.3224,67.3566,67.1858,67.2199,22247.0
2017-05-17 14:30:00,78.68,78.72,78.59,78.61,24921.0,67.2114,67.2456,67.1345,67.1516,24921.0
2017-05-17 14:35:00,78.59,78.63,78.47,78.48,21570.0,67.1345,67.1687,67.032,67.0405,21570.0
2017-05-17 14:40:00,78.49,78.55,78.48,78.48,19509.0,67.0491,67.1003,67.0405,67.0405,19509.0
2017-05-17 14:45:00,78.49,78.5,78.42,78.48,26459.0,67.0491,67.0576,66.9893,67.0405,26459.0
2017-05-17 14:50:00,78.48,78.58,78.38,78.55,57050.0,67.0405,67.126,66.9551,67.1003,57050.0
2017-05-17 14:55:00,78.55,78.63,78.5,78.63,42415.0,67.1003,67.1687,67.0576,67.1687,42415.0
2017-05-17 15:00:00,78.62,78.7,78.59,78.69,62454.0,67.1601,67.2285,67.1345,67.2199,62454.0
2017-05-17 15:05:00,78.69,78.75,78.67,78.68,26804.0,67.2199,67.2712,67.2028,67.2114,26804.0
2017-05-17 15:10:00,78.68,78.72,78.57,78.71,32181.0,67.2114,67.2456,67.1174,67.237,32181.0
2017-05-17 15:15:00,78.7,78.87,78.69,78.85,31192.0,67.2285,67.3737,67.2199,67.3566,31192.0
2017-05-17 15:20:00,78.85,79.0,78.83,78.9,50808.0,67.3566,67.4847,67.3395,67.3993,50808.0
2017-05-17 15:25:00,78.91,79.06,78.91,78.92,63022.0,67.4079,67.536,67.4079,67.4164,63022.0
2017-05-17 15:30:00,78.92,78.96,78.83,78.91,63986.0,67.4164,67.4506,67.3395,67.4079,63986.0
2017-05-17 15:35:00,78.91,79.06,78.88,78.9,70469.0,67.4079,67.536,67.3822,67.3993,70469.0
2017-05-17 15:40:00,78.91,78.93,78.68,78.73,69151.0,67.4079,67.4249,67.2114,67.2541,69151.0
2017-05-17 15:45:00,78.73,78.81,78.67,78.67,100073.0,67.2541,67.3224,67.2028,67.2028,100073.0
2017-05-17 15:50:00,78.68,78.68,78.47,78.47,126868.0,67.2114,67.2114,67.032,67.032,126868.0
2017-05-17 15:55:00,78.46,78.49,78.37,78.44,235817.0,67.0235,67.0491,66.9466,67.0064,235817.0
2017-05-18 09:30:00,79.52,80.41,79.03,80.38,247467.0,67.9289,68.6892,67.5104,68.6636,247467.0
2017-05-18 09:35:00,80.37,80.69,80.1,80.46,131021.0,68.655,68.9284,68.4244,68.7319,131021.0
2017-05-18 09:40:00,80.48,80.49,79.89,80.01,96816.0,68.749,68.7576,68.245,68.3475,96816.0
2017-05-18 09:45:00,80.02,80.61,79.85,79.85,101687.0,68.3561,68.8601,68.2108,68.2108,101687.0
2017-05-18 09:50:00,79.86,80.03,79.45,79.69,86804.0,68.2194,68.3646,67.8692,68.0742,86804.0
2017-05-18 09:55:00,79.7,79.74,79.44,79.45,103816.0,68.0827,68.1169,67.8606,67.8692,103816.0
2017-05-18 10:00:00,79.46,79.57,79.15,79.53,99516.0,67.8777,67.9717,67.6129,67.9375,99516.0
2017-05-18 10:05:00,79.53,79.74,79.43,79.73,86477.0,67.9375,68.1169,67.8521,68.1083,86477.0
2017-05-18 10:10:00,79.73,80.13,79.71,80.12,83083.0,68.1083,68.45,68.0913,68.4415,83083.0
2017-05-18 10:15:00,80.13,80.35,80.09,80.29,102961.0,68.45,68.638,68.4159,68.5867,102961.0
2017-05-18 10:20:00,80.31,80.42,80.17,80.3,63280.0,68.6038,68.6978,68.4842,68.5953,63280.0
2017-05-18 10:25:00,80.28,80.54,80.2,80.36,45774.0,68.5782,68.8003,68.5098,68.6465,45774.0
2017-05-18 10:30:00,80.33,80.52,80.3,80.45,37611.0,68.6209,68.7832,68.5953,68.7234,37611.0
2017-05-18 10:35:00,80.46,80.57,80.35,80.39,26888.0,68.7319,68.8259,68.638,68.6721,26888.0
2017-05-18 10:40:00,80.39,80.49,80.3,80.46,51230.0,68.6721,68.7576,68.5953,68.7319,51230.0
2017-05-18 10:45:00,80.44,80.46,80.28,80.41,41318.0,68.7148,68.7319,68.5782,68.6892,41318.0
2017-05-18 10:50:00,80.41,80.51,80.33,80.5,29514.0,68.6892,68.7746,68.6209,68.7661,29514.0
2017-05-18 10:55:00,80.5,80.6,80.36,80.39,55448.0,68.7661,68.8515,68.6465,68.6721,55448.0
2017-05-18 11:00:00,80.39,80.59,80.38,80.55,38529.0,68.6721,68.843,68.6636,68.8088,38529.0
2017-05-18 11:05:00,80.56,80.73,80.51,80.73,67029.0,68.8174,68.9626,68.7746,68.9626,67029.0
2017-05-18 11:10:00,80.73,80.77,80.61,80.68,30668.0,68.9626,68.9967,68.8601,68.9199,30668.0
2017-05-18 11:15:00,80.7,80.75,80.63,80.72,35354.0,68.9369,68.9797,68.8772,68.954,35354.0
2017-05-18 11:20:00,80.72,80.96,80.71,80.88,29674.0,68.954,69.159,68.9455,69.0907,29674.0
2017-05-18 11:25:00,80.87,80.9,80.75,80.78,23657.0,69.0822,69.1078,68.9797,69.0053,23657.0
2017-05-18 11:30:00,80.77,80.82,80.6,80.72,60641.0,68.9967,69.0395,68.8515,68.954,60641.0
2017-05-18 11:35:00,80.69,80.69,80.48,80.51,28636.0,68.9284,68.9284,68.749,68.7746,28636.0
2017-05-18 11:40:00,80.51,80.53,80.29,80.37,46810.0,68.7746,68.7917,68.5867,68.655,46810.0
2017-05-18 11:45:00,80.37,80.51,80.37,80.44,16305.0,68.655,68.7746,68.655,68.7148,16305.0
2017-05-18 11:50:00,80.45,80.5,80.3,80.3,29756.0,68.7234,68.7661,68.5953,68.5953,29756.0
2017-05-18 11:55:00,80.29,80.34,80.21,80.25,25526.0,68.5867,68.6294,68.5184,68.5525,25526.0
2017-05-18 12:00:00,80.26,80.26,80.08,80.1,22465.0,68.5611,68.5611,68.4073,68.4244,22465.0
2017-05-18 12:05:00,80.08,80.16,79.94,80.01,31920.0,68.4073,68.4757,68.2877,68.3475,31920.0
2017-05-18 12:10:00,80.0,80.06,79.96,80.02,34342.0,68.339,68.3902,68.3048,68.3561,34342.0
2017-05-18 12:15:00,80.02,80.03,79.91,79.93,22339.0,68.3561,68.3646,68.2621,68.2792,22339.0
2017-05-18 12:20:00,79.95,81.32,79.9,79.99,148338.0,68.2963,69.4666,68.2536,68.3304,148338.0
2017-05-18 12:25:00,79.99,80.16,79.99,80.06,37325.0,68.3304,68.4757,68.3304,68.3902,37325.0
2017-05-18 12:30:00,80.01,80.2,80.0,80.14,27109.0,68.3475,68.5098,68.339,68.4586,27109.0
2017-05-18 12:35:00,80.12,80.21,80.05,80.08,25563.0,68.4415,68.5184,68.3817,68.4073,25563.0
2017-05-18 12:40:00,80.06,80.07,80.0,80.03,15288.0,68.3902,68.3988,68.339,68.3646,15288.0
2017-05-18 12:45:00,80.02,80.04,79.95,79.98,15477.0,68.3561,68.3732,68.2963,68.3219,15477.0
2017-05-18 12:50:00,79.97,79.97,79.82,79.89,78066.0,68.3134,68.3134,68.1852,68.245,78066.0
2017-05-18 12:55:00,79.9,79.93,79.87,79.92,63145.0,68.2536,68.2792,68.2279,68.2706,63145.0
2017-05-18 13:00:00,79.94,79.95,79.84,79.86,58900.0,68.2877,68.2963,68.2023,68.2194,58900.0
2017-05-18 13:05:00,79.85,79.86,79.67,79.67,49047.0,68.2108,68.2194,68.0571,68.0571,49047.0
2017-05-18 13:10:00,79.68,79.69,79.57,79.59,92548.0,68.0656,68.0742,67.9717,67.9887,92548.0
2017-05-18 13:15:00,79.59,79.92,79.59,79.87,97520.0,67.9887,68.2706,67.9887,68.2279,97520.0
2017-05-18 13:20:00,79.88,80.18,79.88,80.1,29212.0,68.2365,68.4927,68.2365,68.4244,29212.0
2017-05-18 13:25:00,80.1,80.38,80.05,80.14,68326.0,68.4244,68.6636,68.3817,68.4586,68326.0
2017-05-18 13:30:00,80.13,80.16,80.05,80.15,14602.0,68.45,68.4757,68.3817,68.4671,14602.0
2017-05-18 13:35:00,80.16,80.25,80.14,80.22,15546.0,68.4757,68.5525,68.4586,68.5269,15546.0
2017-05-18 13:40:00,80.23,80.33,80.21,80.26,18580.0,68.5355,68.6209,68.5184,68.5611,18580.0
2017-05-18 13:45:00,80.26,80.26,80.15,80.19,19604.0,68.5611,68.5611,68.4671,68.5013,19604.0
2017-05-18 13:50:00,80.18,80.32,80.16,80.3,18194.0,68.4927,68.6123,68.4757,68.5953,18194.0
2017-05-18 13:55:00,80.29,80.53,80.29,80.41,35666.0,68.5867,68.7917,68.5867,68.6892,35666.0
2017-05-18 14:00:00,80.4,80.68,80.37,80.65,23796.0,68.6807,68.9199,68.655,68.8942,23796.0
2017-05-18 14:05:00,80.67,80.75,80.61,80.72,29236.0,68.9113,68.9797,68.8601,68.954,29236.0
2017-05-18 14:10:00,80.72,80.72,80.56,80.66,26345.0,68.954,68.954,68.8174,68.9028,26345.0
2017-05-18 14:15:00,80.66,80.7,80.65,80.7,24741.0,68.9028,68.9369,68.8942,68.9369,24741.0
2017-05-18 14:20:00,80.7,80.84,80.7,80.75,35985.0,68.9369,69.0565,68.9369,68.9797,35985.0
2017-05-18 14:25:00,80.77,80.81,80.73,80.8,20076.0,68.9967,69.0309,68.9626,69.0224,20076.0
2017-05-18 14:30:00,80.81,80.88,80.8,80.82,30951.0,69.0309,69.0907,69.0224,69.0395,30951.0
2017-05-18 14:35:00,80.82,80.97,80.77,80.78,36694.0,69.0395,69.1676,68.9967,69.0053,36694.0
2017-05-18 14:40:00,80.78,80.86,80.78,80.81,32244.0,69.0053,69.0736,69.0053,69.0309,32244.0
2017-05-18 14:45:00,80.8,80.83,80.69,80.77,30833.0,69.0224,69.048,68.9284,68.9967,30833.0
2017-05-18 14:50:00,80.77,80.78,80.69,80.7,15288.0,68.9967,69.0053,68.9284,68.9369,15288.0
2017-05-18 14:55:00,80.71,80.73,80.6,80.62,24006.0,68.9455,68.9626,68.8515,68.8686,24006.0
2017-05-18 15:00:00,80.62,80.7,80.6,80.62,25247.0,68.8686,68.9369,68.8515,68.8686,25247.0
2017-05-18 15:05:00,80.63,80.66,80.53,80.63,30724.0,68.8772,68.9028,68.7917,68.8772,30724.0
2017-05-18 15:10:00,80.63,80.66,80.55,80.59,30837.0,68.8772,68.9028,68.8088,68.843,30837.0
2017-05-18 15:15:00,80.58,80.62,80.56,80.62,36227.0,68.8344,68.8686,68.8174,68.8686,36227.0
2017-05-18 15:20:00,80.62,80.71,80.49,80.69,52312.0,68.8686,68.9455,68.7576,68.9284,52312.0
2017-05-18 15:25:00,80.68,80.76,80.58,80.63,45320.0,68.9199,68.9882,68.8344,68.8772,45320.0
2017-05-18 15:30:00,80.64,80.74,80.62,80.7,46540.0,68.8857,68.9711,68.8686,68.9369,46540.0
2017-05-18 15:35:00,80.69,80.72,80.59,80.68,53581.0,68.9284,68.954,68.843,68.9199,53581.0
2017-05-18 15:40:00,80.67,80.68,80.53,80.56,162668.0,68.9113,68.9199,68.7917,68.8174,162668.0
2017-05-18 15:45:00,80.56,80.68,80.54,80.65,71194.0,68.8174,68.9199,68.8003,68.8942,71194.0
2017-05-18 15:50:00,80.64,80.74,80.64,80.66,152808.0,68.8857,68.9711,68.8857,68.9028,152808.0
2017-05-18 15:55:00,80.66,80.67,80.45,80.48,132041.0,68.9028,68.9113,68.7234,68.749,132041.0
2017-05-19 09:30:00,80.69,81.13,80.65,80.77,196865.0,68.9284,69.3043,68.8942,68.9967,196865.0
2017-05-19 09:35:00,80.77,81.03,80.67,80.98,53446.0,68.9967,69.2188,68.9113,69.1761,53446.0
2017-05-19 09:40:00,81.0,81.44,80.96,81.44,61861.0,69.1932,69.5691,69.159,69.5691,61861.0
2017-05-19 09:45:00,81.43,81.46,81.14,81.26,86457.0,69.5605,69.5862,69.3128,69.4153,86457.0
2017-05-19 09:50:00,81.24,81.44,81.24,81.33,72250.0,69.3982,69.5691,69.3982,69.4751,72250.0
2017-05-19 09:55:00,81.35,81.41,81.18,81.18,45798.0,69.4922,69.5435,69.347,69.347,45798.0
2017-05-19 10:00:00,81.2,81.45,81.2,81.45,38560.0,69.3641,69.5776,69.3641,69.5776,38560.0
2017-05-19 10:05:00,81.45,81.6,81.41,81.44,50795.0,69.5776,69.7058,69.5435,69.5691,50795.0
2017-05-19 10:10:00,81.44,81.48,81.3,81.37,27408.0,69.5691,69.6033,69.4495,69.5093,27408.0
2017-05-19 10:15:00,81.37,81.49,81.27,81.28,43416.0,69.5093,69.6118,69.4239,69.4324,43416.0
2017-05-19 10:20:00,81.29,81.39,81.23,81.36,35578.0,69.4409,69.5264,69.3897,69.5007,35578.0
2017-05-19 10:25:00,81.35,81.56,81.35,81.56,25918.0,69.4922,69.6716,69.4922,69.6716,25918.0
2017-05-19 10:30:00,81.55,81.71,81.48,81.54,47542.0,69.663,69.7997,69.6033,69.6545,47542.0
2017-05-19 10:35:00,81.55,81.56,81.42,81.47,20123.0,69.663,69.6716,69.552,69.5947,20123.0
2017-05-19 10:40:00,81.48,81.55,81.42,81.46,24808.0,69.6033,69.663,69.552,69.5862,24808.0
2017-05-19 10:45:00,81.47,81.63,81.47,81.62,31737.0,69.5947,69.7314,69.5947,69.7228,31737.0
2017-05-19 10:50:00,81.61,81.69,81.57,81.66,51378.0,69.7143,69.7826,69.6801,69.757,51378.0
2017-05-19 10:55:00,81.66,81.69,81.63,81.65,27182.0,69.757,69.7826,69.7314,69.7485,27182.0
2017-05-19 11:00:00,81.64,81.71,81.63,81.71,36109.0,69.7399,69.7997,69.7314,69.7997,36109.0
2017-05-19 11:05:00,81.71,81.73,81.67,81.69,28843.0,69.7997,69.8168,69.7656,69.7826,28843.0
2017-05-19 11:10:00,81.7,81.8,81.68,81.69,32481.0,69.7912,69.8766,69.7741,69.7826,32481.0
2017-05-19 11:15:00,81.7,81.7,81.56,81.59,36189.0,69.7912,69.7912,69.6716,69.6972,36189.0
2017-05-19 11:20:00,81.59,81.67,81.58,81.64,27063.0,69.6972,69.7656,69.6887,69.7399,27063.0
2017-05-19 11:25:00,81.64,81.68,81.58,81.61,59170.0,69.7399,69.7741,69.6887,69.7143,59170.0
2017-05-19 11:30:00,81.62,81.66,81.56,81.66,118996.0,69.7228,69.757,69.6716,69.757,118996.0
2017-05-19 11:35:00,81.66,81.99,81.66,81.97,69943.0,69.757,70.0389,69.757,70.0218,69943.0
2017-05-19 11:40:00,81.97,82.08,81.61,81.63,106120.0,70.0218,70.1158,69.7143,69.7314,106120.0
2017-05-19 11:45:00,81.62,81.68,81.54,81.64,30194.0,69.7228,69.7741,69.6545,69.7399,30194.0
2017-05-19 11:50:00,81.65,81.71,81.64,81.68,29801.0,69.7485,69.7997,69.7399,69.7741,29801.0
2017-05-19 11:55:00,81.68,81.81,81.68,81.8,30479.0,69.7741,69.8852,69.7741,69.8766,30479.0
2017-05-19 12:00:00,81.8,81.95,81.8,81.91,30181.0,69.8766,70.0047,69.8766,69.9706,30181.0
2017-05-19 12:05:00,81.91,81.94,81.86,81.91,12820.0,69.9706,69.9962,69.9279,69.9706,12820.0
2017-05-19 12:10:00,81.91,82.07,81.91,82.04,31947.0,69.9706,70.1073,69.9706,70.0816,31947.0
2017-05-19 12:15:00,82.05,82.07,81.98,81.99,29649.0,70.0902,70.1073,70.0304,70.0389,29649.0
2017-05-19 12:20:00,81.97,82.01,81.95,81.97,16157.0,70.0218,70.056,70.0047,70.0218,16157.0
2017-05-19 12:25:00,81.96,82.04,81.94,82.03,24597.0,70.0133,70.0816,69.9962,70.0731,24597.0
2017-05-19 12:30:00,82.03,82.23,82.03,82.23,38794.0,70.0731,70.2439,70.0731,70.2439,38794.0
2017-05-19 12:35:00,82.23,82.26,82.15,82.2,30391.0,70.2439,70.2696,70.1756,70.2183,30391.0
2017-05-19 12:40:00,82.19,82.21,82.11,82.18,54725.0,70.2098,70.2268,70.1414,70.2012,54725.0
2017-05-19 12:45:00,82.17,82.26,82.16,82.24,22549.0,70.1927,70.2696,70.1841,70.2525,22549.0
2017-05-19 12:50:00,82.23,82.23,82.13,82.22,23836.0,70.2439,70.2439,70.1585,70.2354,23836.0
2017-05-19 12:55:00,82.22,82.27,82.17,82.2,22655.0,70.2354,70.2781,70.1927,70.2183,22655.0
2017-05-19 13:00:00,82.19,82.2,82.11,82.12,11511.0,70.2098,70.2183,70.1414,70.15,11511.0
2017-05-19 13:05:00,82.11,82.13,81.96,81.96,16526.0,70.1414,70.1585,70.0133,70.0133,16526.0
2017-05-19 13:10:00,81.96,82.04,81.95,81.97,21868.0,70.0133,70.0816,70.0047,70.0218,21868.0
2017-05-19 13:15:00,81.97,81.99,81.9,81.92,37213.0,70.0218,70.0389,69.962,69.9791,37213.0
2017-05-19 13:20:00,81.89,81.93,81.85,81.85,24715.0,69.9535,69.9877,69.9193,69.9193,24715.0
2017-05-19 13:25:00,81.86,81.87,81.83,81.85,20359.0,69.9279,69.9364,69.9022,69.9193,20359.0
2017-05-19 13:30:00,81.85,81.85,81.75,81.75,37818.0,69.9193,69.9193,69.8339,69.8339,37818.0
2017-05-19 13:35:00,81.76,81.8,81.74,81.74,81814.0,69.8424,69.8766,69.8254,69.8254,81814.0
2017-05-19 13:40:00,81.72,81.72,81.67,81.72,23520.0,69.8083,69.8083,69.7656,69.8083,23520.0
2017-05-19 13:45:00,81.71,81.76,81.69,81.72,27101.0,69.7997,69.8424,69.7826,69.8083,27101.0
2017-05-19 13:50:00,81.7,81.71,81.68,81.71,16631.0,69.7912,69.7997,69.7741,69.7997,16631.0
2017-05-19 13:55:00,81.71,81.74,81.64,81.65,40640.0,69.7997,69.8254,69.7399,69.7485,40640.0
2017-05-19 14:00:00,81.65,81.74,81.65,81.69,46991.0,69.7485,69.8254,69.7485,69.7826,46991.0
2017-05-19 14:05:00,81.67,81.68,81.56,81.56,23671.0,69.7656,69.7741,69.6716,69.6716,23671.0
2017-05-19 14:10:00,81.57,81.61,81.54,81.58,12412.0,69.6801,69.7143,69.6545,69.6887,12412.0
2017-05-19 14:15:00,81.59,81.7,81.59,81.67,35912.0,69.6972,69.7912,69.6972,69.7656,35912.0
2017-05-19 14:20:00,81.68,81.7,81.65,81.66,11892.0,69.7741,69.7912,69.7485,69.757,11892.0
2017-05-19 14:25:00,81.66,81.71,81.65,81.7,24967.0,69.757,69.7997,69.7485,69.7912,24967.0
2017-05-19 14:30:00,81.7,81.75,81.68,81.69,34702.0,69.7912,69.8339,69.7741,69.7826,34702.0
2017-05-19 14:35:00,81.66,81.68,81.63,81.68,15311.0,69.757,69.7741,69.7314,69.7741,15311.0
2017-05-19 14:40:00,81.68,81.78,81.67,81.74,39822.0,69.7741,69.8595,69.7656,69.8254,39822.0
2017-05-19 14:45:00,81.74,81.74,81.67,81.67,12710.0,69.8254,69.8254,69.7656,69.7656,12710.0
2017-05-19 14:50:00,81.68,81.68,81.61,81.61,13260.0,69.7741,69.7741,69.7143,69.7143,13260.0
2017-05-19 14:55:00,81.6,81.63,81.5,81.52,36318.0,69.7058,69.7314,69.6203,69.6374,36318.0
2017-05-19 15:00:00,81.53,81.57,81.48,81.48,46256.0,69.646,69.6801,69.6033,69.6033,46256.0
2017-05-19 15:05:00,81.49,81.52,81.32,81.32,24636.0,69.6118,69.6374,69.4666,69.4666,24636.0
2017-05-19 15:10:00,81.32,81.43,81.28,81.42,29902.0,69.4666,69.5605,69.4324,69.552,29902.0
2017-05-19 15:15:00,81.42,81.5,81.25,81.28,55749.0,69.552,69.6203,69.4068,69.4324,55749.0
2017-05-19 15:20:00,81.29,81.34,81.22,81.23,77406.0,69.4409,69.4837,69.3812,69.3897,77406.0
2017-05-19 15:25:00,81.23,81.29,81.19,81.21,22834.0,69.3897,69.4409,69.3555,69.3726,22834.0
2017-05-19 15:30:00,81.2,81.2,81.12,81.15,43399.0,69.3641,69.3641,69.2957,69.3214,43399.0
2017-05-19 15:35:00,81.14,81.24,81.1,81.23,44309.0,69.3128,69.3982,69.2786,69.3897,44309.0
2017-05-19 15:40:00,81.23,81.3,81.18,81.18,46312.0,69.3897,69.4495,69.347,69.347,46312.0
2017-05-19 15:45:00,81.19,81.21,81.09,81.17,48954.0,69.3555,69.3726,69.2701,69.3384,48954.0
2017-05-19 15:50:00,81.17,81.28,81.17,81.2,88454.0,69.3384,69.4324,69.3384,69.3641,88454.0
2017-05-19 15:55:00,81.2,81.25,81.18,81.23,140920.0,69.3641,69.4068,69.347,69.3897,140920.0
2017-05-22 09:30:00,81.57,81.93,81.42,81.85,72279.0,69.6801,69.9877,69.552,69.9193,72279.0
2017-05-22 09:35:00,81.87,82.02,81.81,82.01,34384.0,69.9364,70.0645,69.8852,70.056,34384.0
2017-05-22 09:40:00,82.01,82.04,81.68,81.8,31327.0,70.056,70.0816,69.7741,69.8766,31327.0
2017-05-22 09:45:00,81.8,81.85,81.65,81.66,27522.0,69.8766,69.9193,69.7485,69.757,27522.0
2017-05-22 09:50:00,81.67,81.72,81.56,81.57,51924.0,69.7656,69.8083,69.6716,69.6801,51924.0
2017-05-22 09:55:00,81.54,81.66,81.43,81.5,30938.0,69.6545,69.757,69.5605,69.6203,30938.0
2017-05-22 10:00:00,81.5,81.9,81.48,81.9,33489.0,69.6203,69.962,69.6033,69.962,33489.0
2017-05-22 10:05:00,81.9,82.04,81.82,81.83,31723.0,69.962,70.0816,69.8937,69.9022,31723.0
2017-05-22 10:10:00,81.83,82.06,81.82,82.02,38055.0,69.9022,70.0987,69.8937,70.0645,38055.0
2017-05-22 10:15:00,82.01,82.11,81.98,81.99,28046.0,70.056,70.1414,70.0304,70.0389,28046.0
2017-05-22 10:20:00,81.99,82.04,81.95,81.99,26086.0,70.0389,70.0816,70.0047,70.0389,26086.0
2017-05-22 10:25:00,81.96,82.04,81.87,82.04,20429.0,70.0133,70.0816,69.9364,70.0816,20429.0
2017-05-22 10:30:00,82.04,82.07,81.91,81.92,24586.0,70.0816,70.1073,69.9706,69.9791,24586.0
2017-05-22 10:35:00,81.93,81.97,81.85,81.93,15834.0,69.9877,70.0218,69.9193,69.9877,15834.0
2017-05-22 10:40:00,81.95,81.98,81.9,81.9,12865.0,70.0047,70.0304,69.962,69.962,12865.0
2017-05-22 10:45:00,81.93,81.99,81.79,81.8,23154.0,69.9877,70.0389,69.8681,69.8766,23154.0
2017-05-22 10:50:00,81.8,81.86,81.79,81.83,15866.0,69.8766,69.9279,69.8681,69.9022,15866.0
2017-05-22 10:55:00,81.81,81.82,81.73,81.75,14296.0,69.8852,69.8937,69.8168,69.8339,14296.0
2017-05-22 11:00:00,81.75,81.82,81.72,81.78,18935.0,69.8339,69.8937,69.8083,69.8595,18935.0
2017-05-22 11:05:00,81.79,81.9,81.79,81.89,18601.0,69.8681,69.962,69.8681,69.9535,18601.0
2017-05-22 11:10:00,81.9,81.98,81.88,81.98,15206.0,69.962,70.0304,69.9449,70.0304,15206.0
2017-05-22 11:15:00,81.95,82.18,81.95,82.17,22471.0,70.0047,70.2012,70.0047,70.1927,22471.0
2017-05-22 11:20:00,82.17,82.2,82.1,82.18,18439.0,70.1927,70.2183,70.1329,70.2012,18439.0
2017-05-22 11:25:00,82.17,82.27,82.15,82.23,23255.0,70.1927,70.2781,70.1756,70.2439,23255.0
2017-05-22 11:30:00,82.22,82.31,82.22,82.3,26968.0,70.2354,70.3123,70.2354,70.3037,26968.0
2017-05-22 11:35:00,82.3,82.36,82.26,82.27,22254.0,70.3037,70.355,70.2696,70.2781,22254.0
2017-05-22 11:40:00,82.28,82.3,82.2,82.21,25312.0,70.2866,70.3037,70.2183,70.2268,25312.0
2017-05-22 11:45:00,82.2,82.21,82.1,82.11,14436.0,70.2183,70.2268,70.1329,70.1414,14436.0
2017-05-22 11:50:00,82.11,82.21,82.09,82.21,16743.0,70.1414,70.2268,70.1243,70.2268,16743.0
2017-05-22 11:55:00,82.2,82.23,82.15,82.16,12010.0,70.2183,70.2439,70.1756,70.1841,12010.0
2017-05-22 12:00:00,82.18,82.25,82.16,82.18,11562.0,70.2012,70.261,70.1841,70.2012,11562.0
2017-05-22 12:05:00,82.18,82.18,82.06,82.08,12369.0,70.2012,70.2012,70.0987,70.1158,12369.0
2017-05-22 12:10:00,82.08,82.15,82.06,82.1,11018.0,70.1158,70.1756,70.0987,70.1329,11018.0
2017-05-22 12:15:00,82.1,82.18,82.09,82.09,15054.0,70.1329,70.2012,70.1243,70.1243,15054.0
2017-05-22 12:20:00,82.09,82.13,82.08,82.11,18830.0,70.1243,70.1585,70.1158,70.1414,18830.0
2017-05-22 12:25:00,82.1,82.15,82.1,82.11,15932.0,70.1329,70.1756,70.1329,70.1414,15932.0
2017-05-22 12:30:00,82.11,82.15,82.08,82.09,12566.0,70.1414,70.1756,70.1158,70.1243,12566.0
2017-05-22 12:35:00,82.1,82.12,82.08,82.1,6178.0,70.1329,70.15,70.1158,70.1329,6178.0
2017-05-22 12:40:00,82.09,82.09,81.96,81.96,23595.0,70.1243,70.1243,70.0133,70.0133,23595.0
2017-05-22 12:45:00,81.95,81.97,81.89,81.91,26717.0,70.0047,70.0218,69.9535,69.9706,26717.0
2017-05-22 12:50:00,81.92,81.97,81.9,81.97,12849.0,69.9791,70.0218,69.962,70.0218,12849.0
2017-05-22 12:55:00,81.96,81.96,81.9,81.9,8230.0,70.0133,70.0133,69.962,69.962,8230.0
2017-05-22 13:00:00,81.91,81.93,81.83,81.83,13742.0,69.9706,69.9877,69.9022,69.9022,13742.0
2017-05-22 13:05:00,81.84,81.9,81.84,81.89,15174.0,69.9108,69.962,69.9108,69.9535,15174.0
2017-05-22 13:10:00,81.9,81.93,81.86,81.86,9499.0,69.962,69.9877,69.9279,69.9279,9499.0
2017-05-22 13:15:00,81.87,81.9,81.8,81.8,9808.0,69.9364,69.962,69.8766,69.8766,9808.0
2017-05-22 13:20:00,81.8,81.81,81.73,81.74,16938.0,69.8766,69.8852,69.8168,69.8254,16938.0
2017-05-22 13:25:00,81.76,81.8,81.75,81.78,6684.0,69.8424,69.8766,69.8339,69.8595,6684.0
2017-05-22 13:30:00,81.79,81.88,81.75,81.79,15184.0,69.8681,69.9449,69.8339,69.8681,15184.0
2017-05-22 13:35:00,81.79,81.83,81.78,81.82,6782.0,69.8681,69.9022,69.8595,69.8937,6782.0
2017-05-22 13:40:00,81.81,81.82,81.77,81.81,9208.0,69.8852,69.8937,69.851,69.8852,9208.0
2017-05-22 13:45:00,81.81,81.87,81.81,81.86,8576.0,69.8852,69.9364,69.8852,69.9279,8576.0
2017-05-22 13:50:00,81.87,81.9,81.86,81.87,4322.0,69.9364,69.962,69.9279,69.9364,4322.0
2017-05-22 13:55:00,81.87,81.87,81.77,81.77,6250.0,69.9364,69.9364,69.851,69.851,6250.0
2017-05-22 14:00:00,81.8,81.81,81.75,81.81,10308.0,69.8766,69.8852,69.8339,69.8852,10308.0
2017-05-22 14:05:00,81.82,81.83,81.77,81.81,10465.0,69.8937,69.9022,69.851,69.8852,10465.0
2017-05-22 14:10:00,81.81,81.86,81.76,81.86,11046.0,69.8852,69.9279,69.8424,69.9279,11046.0
2017-05-22 14:15:00,81.87,81.88,81.82,81.84,17279.0,69.9364,69.9449,69.8937,69.9108,17279.0
2017-05-22 14:20:00,81.84,81.88,81.74,81.77,8876.0,69.9108,69.9449,69.8254,69.851,8876.0
2017-05-22 14:25:00,81.78,81.84,81.77,81.79,7401.0,69.8595,69.9108,69.851,69.8681,7401.0
2017-05-22 14:30:00,81.78,81.82,81.76,81.79,8265.0,69.8595,69.8937,69.8424,69.8681,8265.0
2017-05-22 14:35:00,81.78,81.8,81.75,81.79,13432.0,69.8595,69.8766,69.8339,69.8681,13432.0
2017-05-22 14:40:00,81.79,81.82,81.77,81.81,6883.0,69.8681,69.8937,69.851,69.8852,6883.0
2017-05-22 14:45:00,81.81,81.85,81.8,81.82,16705.0,69.8852,69.9193,69.8766,69.8937,16705.0
2017-05-22 14:50:00,81.81,81.85,81.77,81.83,8199.0,69.8852,69.9193,69.851,69.9022,8199.0
2017-05-22 14:55:00,81.85,81.85,81.76,81.81,13496.0,69.9193,69.9193,69.8424,69.8852,13496.0
2017-05-22 15:00:00,81.8,81.85,81.8,81.83,8133.0,69.8766,69.9193,69.8766,69.9022,8133.0
2017-05-22 15:05:00,81.84,81.96,81.81,81.92,13801.0,69.9108,70.0133,69.8852,69.9791,13801.0
2017-05-22 15:10:00,81.93,81.98,81.92,81.95,22898.0,69.9877,70.0304,69.9791,70.0047,22898.0
2017-05-22 15:15:00,81.94,81.95,81.86,81.86,12527.0,69.9962,70.0047,69.9279,69.9279,12527.0
2017-05-22 15:20:00,81.87,81.92,81.85,81.92,13954.0,69.9364,69.9791,69.9193,69.9791,13954.0
2017-05-22 15:25:00,81.91,81.92,81.87,81.9,13860.0,69.9706,69.9791,69.9364,69.962,13860.0
2017-05-22 15:30:00,81.91,81.99,81.9,81.98,17593.0,69.9706,70.0389,69.962,70.0304,17593.0
2017-05-22 15:35:00,81.98,82.07,81.98,82.04,33611.0,70.0304,70.1073,70.0304,70.0816,33611.0
2017-05-22 15:40:00,82.03,82.1,82.02,82.07,22609.0,70.0731,70.1329,70.0645,70.1073,22609.0
2017-05-22 15:45:00,82.06,82.08,82.01,82.05,41340.0,70.0987,70.1158,70.056,70.0902,41340.0
2017-05-22 15:50:00,82.06,82.14,82.06,82.12,60584.0,70.0987,70.167,70.0987,70.15,60584.0
2017-05-22 15:55:00,82.12,82.14,82.03,82.08,74467.0,70.15,70.167,70.0731,70.1158,74467.0
2017-05-23 09:30:00,82.09,82.32,81.5,81.68,68184.0,70.1243,70.3208,69.6203,69.7741,68184.0
2017-05-23 09:35:00,81.74,81.74,81.42,81.66,29998.0,69.8254,69.8254,69.552,69.757,29998.0
2017-05-23 09:40:00,81.63,81.63,81.16,81.21,36540.0,69.7314,69.7314,69.3299,69.3726,36540.0
2017-05-23 09:45:00,81.22,81.38,80.91,81.27,71411.0,69.3812,69.5178,69.1163,69.4239,71411.0
2017-05-23 09:50:00,81.27,81.29,80.98,81.1,44742.0,69.4239,69.4409,69.1761,69.2786,44742.0
2017-05-23 09:55:00,81.1,81.1,80.9,81.04,49512.0,69.2786,69.2786,69.1078,69.2274,49512.0
2017-05-23 10:00:00,81.06,81.29,81.0,81.25,59986.0,69.2445,69.4409,69.1932,69.4068,59986.0
2017-05-23 10:05:00,81.25,81.25,81.07,81.22,56619.0,69.4068,69.4068,69.253,69.3812,56619.0
2017-05-23 10:10:00,81.24,81.24,81.09,81.12,23096.0,69.3982,69.3982,69.2701,69.2957,23096.0
2017-05-23 10:15:00,81.13,81.22,81.08,81.09,19193.0,69.3043,69.3812,69.2616,69.2701,19193.0
2017-05-23 10:20:00,81.1,81.34,81.09,81.34,22740.0,69.2786,69.4837,69.2701,69.4837,22740.0
2017-05-23 10:25:00,81.34,81.34,81.25,81.29,18680.0,69.4837,69.4837,69.4068,69.4409,18680.0
2017-05-23 10:30:00,81.28,81.32,81.22,81.31,13601.0,69.4324,69.4666,69.3812,69.458,13601.0
2017-05-23 10:35:00,81.31,81.44,81.14,81.22,32118.0,69.458,69.5691,69.3128,69.3812,32118.0
2017-05-23 10:40:00,81.24,81.32,81.16,81.31,17532.0,69.3982,69.4666,69.3299,69.458,17532.0
2017-05-23 10:45:00,81.32,81.48,81.27,81.47,26094.0,69.4666,69.6033,69.4239,69.5947,26094.0
2017-05-23 10:50:00,81.48,81.49,81.31,81.31,13816.0,69.6033,69.6118,69.458,69.458,13816.0
2017-05-23 10:55:00,81.3,81.41,81.26,81.38,17542.0,69.4495,69.5435,69.4153,69.5178,17542.0
2017-05-23 11:00:00,81.39,81.41,81.33,81.37,17216.0,69.5264,69.5435,69.4751,69.5093,17216.0
2017-05-23 11:05:00,81.37,81.38,81.3,81.36,15132.0,69.5093,69.5178,69.4495,69.5007,15132.0
2017-05-23 11:10:00,81.37,81.39,81.3,81.36,28613.0,69.5093,69.5264,69.4495,69.5007,28613.0
2017-05-23 11:15:00,81.35,81.44,81.34,81.38,14108.0,69.4922,69.5691,69.4837,69.5178,14108.0
2017-05-23 11:20:00,81.36,81.42,81.31,81.42,10122.0,69.5007,69.552,69.458,69.552,10122.0
2017-05-23 11:25:00,81.42,81.55,81.42,81.52,18753.0,69.552,69.663,69.552,69.6374,18753.0
2017-05-23 11:30:00,81.53,81.61,81.5,81.6,15802.0,69.646,69.7143,69.6203,69.7058,15802.0
2017-05-23 11:35:00,81.61,81.61,81.46,81.46,13916.0,69.7143,69.7143,69.5862,69.5862,13916.0
2017-05-23 11:40:00,81.46,81.52,81.45,81.52,9044.0,69.5862,69.6374,69.5776,69.6374,9044.0
2017-05-23 11:45:00,81.54,81.65,81.54,81.65,13568.0,69.6545,69.7485,69.6545,69.7485,13568.0
2017-05-23 11:50:00,81.65,81.65,81.55,81.56,16276.0,69.7485,69.7485,69.663,69.6716,16276.0
2017-05-23 11:55:00,81.57,81.59,81.53,81.54,12050.0,69.6801,69.6972,69.646,69.6545,12050.0
2017-05-23 12:00:00,81.55,81.59,81.49,81.56,15364.0,69.663,69.6972,69.6118,69.6716,15364.0
2017-05-23 12:05:00,81.56,81.59,81.52,81.58,10014.0,69.6716,69.6972,69.6374,69.6887,10014.0
2017-05-23 12:10:00,81.58,81.61,81.54,81.58,16013.0,69.6887,69.7143,69.6545,69.6887,16013.0
2017-05-23 12:15:00,81.58,81.58,81.54,81.56,10931.0,69.6887,69.6887,69.6545,69.6716,10931.0
2017-05-23 12:20:00,81.55,81.55,81.48,81.5,14357.0,69.663,69.663,69.6033,69.6203,14357.0
2017-05-23 12:25:00,81.5,81.51,81.39,81.4,13311.0,69.6203,69.6289,69.5264,69.5349,13311.0
2017-05-23 12:30:00,81.41,81.45,81.36,81.45,18264.0,69.5435,69.5776,69.5007,69.5776,18264.0
2017-05-23 12:35:00,81.42,81.53,81.41,81.53,16502.0,69.552,69.646,69.5435,69.646,16502.0
2017-05-23 12:40:00,81.55,81.57,81.51,81.51,15943.0,69.663,69.6801,69.6289,69.6289,15943.0
2017-05-23 12:45:00,81.51,81.53,81.41,81.43,12668.0,69.6289,69.646,69.5435,69.5605,12668.0
2017-05-23 12:50:00,81.43,81.45,81.38,81.45,18285.0,69.5605,69.5776,69.5178,69.5776,18285.0
2017-05-23 12:55:00,81.42,81.45,81.37,81.41,7914.0,69.552,69.5776,69.5093,69.5435,7914.0
2017-05-23 13:00:00,81.41,81.43,81.35,81.42,11350.0,69.5435,69.5605,69.4922,69.552,11350.0
2017-05-23 13:05:00,81.41,81.46,81.4,81.45,7781.0,69.5435,69.5862,69.5349,69.5776,7781.0
2017-05-23 13:10:00,81.45,81.49,81.4,81.46,9436.0,69.5776,69.6118,69.5349,69.5862,9436.0
2017-05-23 13:15:00,81.46,81.49,81.43,81.47,10352.0,69.5862,69.6118,69.5605,69.5947,10352.0
2017-05-23 13:20:00,81.47,81.53,81.47,81.51,7777.0,69.5947,69.646,69.5947,69.6289,7777.0
2017-05-23 13:25:00,81.5,81.5,81.4,81.43,13823.0,69.6203,69.6203,69.5349,69.5605,13823.0
2017-05-23 13:30:00,81.43,81.49,81.42,81.47,10386.0,69.5605,69.6118,69.552,69.5947,10386.0
2017-05-23 13:35:00,81.46,81.51,81.43,81.47,9958.0,69.5862,69.6289,69.5605,69.5947,9958.0
2017-05-23 13:40:00,81.47,81.48,81.39,81.45,9083.0,69.5947,69.6033,69.5264,69.5776,9083.0
2017-05-23 13:45:00,81.44,81.47,81.41,81.45,11222.0,69.5691,69.5947,69.5435,69.5776,11222.0
2017-05-23 13:50:00,81.45,81.45,81.39,81.45,13099.0,69.5776,69.5776,69.5264,69.5776,13099.0
2017-05-23 13:55:00,81.44,81.45,81.39,81.4,9072.0,69.5691,69.5776,69.5264,69.5349,9072.0
2017-05-23 14:00:00,81.41,81.46,81.41,81.46,12210.0,69.5435,69.5862,69.5435,69.5862,12210.0
2017-05-23 14:05:00,81.45,81.48,81.43,81.44,11263.0,69.5776,69.6033,69.5605,69.5691,11263.0
2017-05-23 14:10:00,81.45,81.45,81.36,81.4,14355.0,69.5776,69.5776,69.5007,69.5349,14355.0
2017-05-23 14:15:00,81.4,81.43,81.37,81.41,9800.0,69.5349,69.5605,69.5093,69.5435,9800.0
2017-05-23 14:20:00,81.42,81.48,81.39,81.45,15007.0,69.552,69.6033,69.5264,69.5776,15007.0
2017-05-23 14:25:00,81.46,81.48,81.41,81.43,12934.0,69.5862,69.6033,69.5435,69.5605,12934.0
2017-05-23 14:30:00,81.44,81.5,81.41,81.41,10791.0,69.5691,69.6203,69.5435,69.5435,10791.0
2017-05-23 14:35:00,81.4,81.45,81.37,81.45,10202.0,69.5349,69.5776,69.5093,69.5776,10202.0
2017-05-23 14:40:00,81.45,81.51,81.45,81.51,13814.0,69.5776,69.6289,69.5776,69.6289,13814.0
2017-05-23 14:45:00,81.51,81.55,81.51,81.54,15981.0,69.6289,69.663,69.6289,69.6545,15981.0
2017-05-23 14:50:00,81.53,81.55,81.46,81.54,15652.0,69.646,69.663,69.5862,69.6545,15652.0
2017-05-23 14:55:00,81.54,81.59,81.52,81.59,16921.0,69.6545,69.6972,69.6374,69.6972,16921.0
2017-05-23 15:00:00,81.58,81.59,81.55,81.59,19684.0,69.6887,69.6972,69.663,69.6972,19684.0
2017-05-23 15:05:00,81.58,81.59,81.54,81.55,25134.0,69.6887,69.6972,69.6545,69.663,25134.0
2017-05-23 15:10:00,81.54,81.6,81.54,81.54,21275.0,69.6545,69.7058,69.6545,69.6545,21275.0
2017-05-23 15:15:00,81.54,81.61,81.53,81.57,20506.0,69.6545,69.7143,69.646,69.6801,20506.0
2017-05-23 15:20:00,81.56,81.61,81.53,81.61,18343.0,69.6716,69.7143,69.646,69.7143,18343.0
2017-05-23 15:25:00,81.59,81.65,81.56,81.63,23212.0,69.6972,69.7485,69.6716,69.7314,23212.0
2017-05-23 15:30:00,81.63,81.68,81.62,81.66,27379.0,69.7314,69.7741,69.7228,69.757,27379.0
2017-05-23 15:35:00,81.66,81.76,81.64,81.75,36085.0,69.757,69.8424,69.7399,69.8339,36085.0
2017-05-23 15:40:00,81.76,81.81,81.74,81.75,39883.0,69.8424,69.8852,69.8254,69.8339,39883.0
2017-05-23 15:45:00,81.75,81.81,81.7,81.81,50691.0,69.8339,69.8852,69.7912,69.8852,50691.0
2017-05-23 15:50:00,81.81,81.9,81.78,81.9,72820.0,69.8852,69.962,69.8595,69.962,72820.0
2017-05-23 15:55:00,81.89,81.97,81.89,81.96,140270.0,69.9535,70.0218,69.9535,70.0133,140270.0
2017-05-24 09:30:00,82.46,82.58,82.15,82.44,72455.0,70.4404,70.5429,70.1756,70.4233,72455.0
2017-05-24 09:35:00,82.41,82.41,81.82,81.89,26784.0,70.3977,70.3977,69.8937,69.9535,26784.0
2017-05-24 09:40:00,81.89,81.99,81.82,81.88,12659.0,69.9535,70.0389,69.8937,69.9449,12659.0
2017-05-24 09:45:00,81.87,81.96,81.8,81.88,16861.0,69.9364,70.0133,69.8766,69.9449,16861.0
2017-05-24 09:50:00,81.9,81.99,81.87,81.91,19037.0,69.962,70.0389,69.9364,69.9706,19037.0
2017-05-24 09:55:00,81.91,81.97,81.84,81.84,13236.0,69.9706,70.0218,69.9108,69.9108,13236.0
2017-05-24 10:00:00,81.83,81.9,81.67,81.76,33675.0,69.9022,69.962,69.7656,69.8424,33675.0
2017-05-24 10:05:00,81.74,81.88,81.69,81.88,16152.0,69.8254,69.9449,69.7826,69.9449,16152.0
2017-05-24 10:10:00,81.86,81.89,81.79,81.86,22967.0,69.9279,69.9535,69.8681,69.9279,22967.0
2017-05-24 10:15:00,81.84,81.89,81.81,81.89,10705.0,69.9108,69.9535,69.8852,69.9535,10705.0
2017-05-24 10:20:00,81.88,81.93,81.79,81.88,16640.0,69.9449,69.9877,69.8681,69.9449,16640.0
2017-05-24 10:25:00,81.85,81.92,81.8,81.92,18003.0,69.9193,69.9791,69.8766,69.9791,18003.0
2017-05-24 10:30:00,81.92,82.07,81.9,82.05,25682.0,69.9791,70.1073,69.962,70.0902,25682.0
2017-05-24 10:35:00,82.01,82.07,81.96,82.03,15742.0,70.056,70.1073,70.0133,70.0731,15742.0
2017-05-24 10:40:00,82.04,82.08,81.89,81.89,15381.0,70.0816,70.1158,69.9535,69.9535,15381.0
2017-05-24 10:45:00,81.9,81.97,81.89,81.89,15215.0,69.962,70.0218,69.9535,69.9535,15215.0
2017-05-24 10:50:00,81.88,81.95,81.87,81.92,13837.0,69.9449,70.0047,69.9364,69.9791,13837.0
2017-05-24 10:55:00,81.93,81.94,81.88,81.89,6412.0,69.9877,69.9962,69.9449,69.9535,6412.0
2017-05-24 11:00:00,81.91,81.96,81.84,81.85,12861.0,69.9706,70.0133,69.9108,69.9193,12861.0
2017-05-24 11:05:00,81.86,81.94,81.85,81.92,8083.0,69.9279,69.9962,69.9193,69.9791,8083.0
2017-05-24 11:10:00,81.92,82.0,81.9,82.0,15079.0,69.9791,70.0475,69.962,70.0475,15079.0
2017-05-24 11:15:00,81.99,82.0,81.85,81.87,17828.0,70.0389,70.0475,69.9193,69.9364,17828.0
2017-05-24 11:20:00,81.85,81.9,81.83,81.88,11182.0,69.9193,69.962,69.9022,69.9449,11182.0
2017-05-24 11:25:00,81.91,81.98,81.9,81.93,14013.0,69.9706,70.0304,69.962,69.9877,14013.0
2017-05-24 11:30:00,81.94,82.05,81.94,82.0,14456.0,69.9962,70.0902,69.9962,70.0475,14456.0
2017-05-24 11:35:00,82.0,82.0,81.89,81.93,24363.0,70.0475,70.0475,69.9535,69.9877,24363.0
2017-05-24 11:40:00,81.94,82.13,81.94,82.12,14028.0,69.9962,70.1585,69.9962,70.15,14028.0
2017-05-24 11:45:00,82.12,82.12,82.02,82.04,10480.0,70.15,70.15,70.0645,70.0816,10480.0
2017-05-24 11:50:00,82.03,82.03,81.85,81.91,29063.0,70.0731,70.0731,69.9193,69.9706,29063.0
2017-05-24 11:55:00,81.91,81.91,81.77,81.77,12149.0,69.9706,69.9706,69.851,69.851,12149.0
2017-05-24 12:00:00,81.77,81.95,81.77,81.9,21068.0,69.851,70.0047,69.851,69.962,21068.0
2017-05-24 12:05:00,81.9,81.93,81.84,81.88,6223.0,69.962,69.9877,69.9108,69.9449,6223.0
2017-05-24 12:10:00,81.88,81.89,81.76,81.77,8251.0,69.9449,69.9535,69.8424,69.851,8251.0
2017-05-24 12:15:00,81.76,81.83,81.76,81.8,12464.0,69.8424,69.9022,69.8424,69.8766,12464.0
2017-05-24 12:20:00,81.81,81.85,81.79,81.79,7758.0,69.8852,69.9193,69.8681,69.8681,7758.0
2017-05-24 12:25:00,81.79,81.84,81.78,81.8,8016.0,69.8681,69.9108,69.8595,69.8766,8016.0
2017-05-24 12:30:00,81.81,81.83,81.75,81.8,11059.0,69.8852,69.9022,69.8339,69.8766,11059.0
2017-05-24 12:35:00,81.8,81.81,81.74,81.81,5272.0,69.8766,69.8852,69.8254,69.8852,5272.0
2017-05-24 12:40:00,81.79,81.83,81.77,81.82,15421.0,69.8681,69.9022,69.851,69.8937,15421.0
2017-05-24 12:45:00,81.82,81.87,81.81,81.82,7298.0,69.8937,69.9364,69.8852,69.8937,7298.0
2017-05-24 12:50:00,81.82,81.91,81.82,81.9,8018.0,69.8937,69.9706,69.8937,69.962,8018.0
2017-05-24 12:55:00,81.92,81.92,81.87,81.91,9289.0,69.9791,69.9791,69.9364,69.9706,9289.0
2017-05-24 13:00:00,81.93,81.94,81.83,81.87,13705.0,69.9877,69.9962,69.9022,69.9364,13705.0
2017-05-24 13:05:00,81.86,81.95,81.86,81.92,10858.0,69.9279,70.0047,69.9279,69.9791,10858.0
2017-05-24 13:10:00,81.93,81.97,81.91,81.92,9698.0,69.9877,70.0218,69.9706,69.9791,9698.0
2017-05-24 13:15:00,81.93,81.94,81.85,81.92,11459.0,69.9877,69.9962,69.9193,69.9791,11459.0
2017-05-24 13:20:00,81.89,81.89,81.81,81.85,9062.0,69.9535,69.9535,69.8852,69.9193,9062.0
2017-05-24 13:25:00,81.87,81.88,81.82,81.84,11400.0,69.9364,69.9449,69.8937,69.9108,11400.0
2017-05-24 13:30:00,81.84,81.87,81.81,81.83,8062.0,69.9108,69.9364,69.8852,69.9022,8062.0
2017-05-24 13:35:00,81.84,81.89,81.83,81.89,9201.0,69.9108,69.9535,69.9022,69.9535,9201.0
2017-05-24 13:40:00,81.89,81.89,81.83,81.85,7131.0,69.9535,69.9535,69.9022,69.9193,7131.0
2017-05-24 13:45:00,81.85,81.88,81.83,81.83,4460.0,69.9193,69.9449,69.9022,69.9022,4460.0
2017-05-24 13:50:00,81.83,81.89,81.83,81.87,9034.0,69.9022,69.9535,69.9022,69.9364,9034.0
2017-05-24 13:55:00,81.87,81.95,81.86,81.88,19082.0,69.9364,70.0047,69.9279,69.9449,19082.0
2017-05-24 14:00:00,81.91,81.96,81.76,81.83,19914.0,69.9706,70.0133,69.8424,69.9022,19914.0
2017-05-24 14:05:00,81.84,81.96,81.79,81.89,10820.0,69.9108,70.0133,69.8681,69.9535,10820.0
2017-05-24 14:10:00,81.88,81.96,81.83,81.87,28066.0,69.9449,70.0133,69.9022,69.9364,28066.0
2017-05-24 14:15:00,81.86,81.93,81.8,81.91,35776.0,69.9279,69.9877,69.8766,69.9706,35776.0
2017-05-24 14:20:00,81.91,81.95,81.89,81.92,10924.0,69.9706,70.0047,69.9535,69.9791,10924.0
2017-05-24 14:25:00,81.9,81.96,81.9,81.95,6928.0,69.962,70.0133,69.962,70.0047,6928.0
2017-05-24 14:30:00,81.93,81.93,81.86,81.9,21246.0,69.9877,69.9877,69.9279,69.962,21246.0
2017-05-24 14:35:00,81.9,81.93,81.88,81.89,7225.0,69.962,69.9877,69.9449,69.9535,7225.0
2017-05-24 14:40:00,81.87,81.92,81.85,81.89,10786.0,69.9364,69.9791,69.9193,69.9535,10786.0
2017-05-24 14:45:00,81.9,82.0,81.9,81.98,15064.0,69.962,70.0475,69.962,70.0304,15064.0
2017-05-24 14:50:00,81.99,81.99,81.93,81.97,12040.0,70.0389,70.0389,69.9877,70.0218,12040.0
2017-05-24 14:55:00,81.97,81.99,81.92,81.96,10664.0,70.0218,70.0389,69.9791,70.0133,10664.0
2017-05-24 15:00:00,81.96,81.99,81.94,81.94,15122.0,70.0133,70.0389,69.9962,69.9962,15122.0
2017-05-24 15:05:00,81.94,81.95,81.88,81.93,15497.0,69.9962,70.0047,69.9449,69.9877,15497.0
2017-05-24 15:10:00,81.93,82.01,81.91,82.01,17259.0,69.9877,70.056,69.9706,70.056,17259.0
2017-05-24 15:15:00,82.01,82.02,81.97,82.01,17046.0,70.056,70.0645,70.0218,70.056,17046.0
2017-05-24 15:20:00,82.01,82.08,82.0,82.05,26313.0,70.056,70.1158,70.0475,70.0902,26313.0
2017-05-24 15:25:00,82.06,82.09,82.02,82.07,17097.0,70.0987,70.1243,70.0645,70.1073,17097.0
2017-05-24 15:30:00,82.08,82.13,82.06,82.13,21431.0,70.1158,70.1585,70.0987,70.1585,21431.0
2017-05-24 15:35:00,82.14,82.15,82.1,82.13,19364.0,70.167,70.1756,70.1329,70.1585,19364.0
2017-05-24 15:40:00,82.13,82.16,82.1,82.14,26350.0,70.1585,70.1841,70.1329,70.167,26350.0
2017-05-24 15:45:00,82.14,82.16,82.08,82.15,35223.0,70.167,70.1841,70.1158,70.1756,35223.0
2017-05-24 15:50:00,82.14,82.24,82.14,82.18,43967.0,70.167,70.2525,70.167,70.2012,43967.0
2017-05-24 15:55:00,82.19,82.21,82.1,82.12,92111.0,70.2098,70.2268,70.1329,70.15,92111.0
2017-05-25 09:30:00,82.32,82.55,82.27,82.36,57827.0,70.3208,70.5173,70.2781,70.355,57827.0
2017-05-25 09:35:00,82.29,82.36,82.0,82.14,42756.0,70.2952,70.355,70.0475,70.167,42756.0
2017-05-25 09:40:00,82.12,82.18,81.74,81.85,76150.0,70.15,70.2012,69.8254,69.9193,76150.0
2017-05-25 09:45:00,81.85,82.12,81.84,82.09,47960.0,69.9193,70.15,69.9108,70.1243,47960.0
2017-05-25 09:50:00,82.11,82.23,82.08,82.23,11743.0,70.1414,70.2439,70.1158,70.2439,11743.0
2017-05-25 09:55:00,82.25,82.25,82.13,82.18,22182.0,70.261,70.261,70.1585,70.2012,22182.0
2017-05-25 10:00:00,82.17,82.28,82.13,82.28,13420.0,70.1927,70.2866,70.1585,70.2866,13420.0
2017-05-25 10:05:00,82.28,82.38,82.24,82.35,17418.0,70.2866,70.3721,70.2525,70.3464,17418.0
2017-05-25 10:10:00,82.34,82.68,82.33,82.68,31181.0,70.3379,70.6283,70.3294,70.6283,31181.0
2017-05-25 10:15:00,82.68,82.85,82.59,82.82,17437.0,70.6283,70.7736,70.5515,70.7479,17437.0
2017-05-25 10:20:00,82.81,82.84,82.71,82.84,13714.0,70.7394,70.765,70.654,70.765,13714.0
2017-05-25 10:25:00,82.81,82.85,82.66,82.72,12324.0,70.7394,70.7736,70.6113,70.6625,12324.0
2017-05-25 10:30:00,82.72,82.84,82.67,82.67,22793.0,70.6625,70.765,70.6198,70.6198,22793.0
2017-05-25 10:35:00,82.68,82.68,82.44,82.56,40149.0,70.6283,70.6283,70.4233,70.5258,40149.0
2017-05-25 10:40:00,82.55,82.61,82.53,82.61,22637.0,70.5173,70.5685,70.5002,70.5685,22637.0
2017-05-25 10:45:00,82.62,82.7,82.62,82.63,10775.0,70.5771,70.6454,70.5771,70.5856,10775.0
2017-05-25 10:50:00,82.64,82.7,82.62,82.67,23798.0,70.5942,70.6454,70.5771,70.6198,23798.0
2017-05-25 10:55:00,82.67,82.71,82.6,82.62,9400.0,70.6198,70.654,70.56,70.5771,9400.0
2017-05-25 11:00:00,82.62,82.71,82.62,82.66,17339.0,70.5771,70.654,70.5771,70.6113,17339.0
2017-05-25 11:05:00,82.67,82.77,82.62,82.76,23043.0,70.6198,70.7052,70.5771,70.6967,23043.0
2017-05-25 11:10:00,82.76,82.8,82.69,82.71,9131.0,70.6967,70.7308,70.6369,70.654,9131.0
2017-05-25 11:15:00,82.7,82.74,82.69,82.74,15394.0,70.6454,70.6796,70.6369,70.6796,15394.0
2017-05-25 11:20:00,82.74,82.8,82.7,82.73,26323.0,70.6796,70.7308,70.6454,70.671,26323.0
2017-05-25 11:25:00,82.74,82.85,82.73,82.85,30141.0,70.6796,70.7736,70.671,70.7736,30141.0
2017-05-25 11:30:00,82.83,82.95,82.82,82.93,55681.0,70.7565,70.859,70.7479,70.8419,55681.0
2017-05-25 11:35:00,82.93,82.93,82.81,82.88,24493.0,70.8419,70.8419,70.7394,70.7992,24493.0
2017-05-25 11:40:00,82.9,82.92,82.8,82.85,54168.0,70.8163,70.8334,70.7308,70.7736,54168.0
2017-05-25 11:45:00,82.84,82.9,82.8,82.81,29594.0,70.765,70.8163,70.7308,70.7394,29594.0
2017-05-25 11:50:00,82.81,82.85,82.78,82.78,11048.0,70.7394,70.7736,70.7138,70.7138,11048.0
2017-05-25 11:55:00,82.79,82.79,82.71,82.71,7628.0,70.7223,70.7223,70.654,70.654,7628.0
2017-05-25 12:00:00,82.7,82.78,82.65,82.77,16164.0,70.6454,70.7138,70.6027,70.7052,16164.0
2017-05-25 12:05:00,82.78,82.82,82.76,82.78,19175.0,70.7138,70.7479,70.6967,70.7138,19175.0
2017-05-25 12:10:00,82.76,82.8,82.75,82.8,15295.0,70.6967,70.7308,70.6881,70.7308,15295.0
2017-05-25 12:15:00,82.81,82.86,82.77,82.85,15293.0,70.7394,70.7821,70.7052,70.7736,15293.0
2017-05-25 12:20:00,82.84,82.92,82.83,82.86,14444.0,70.765,70.8334,70.7565,70.7821,14444.0
2017-05-25 12:25:00,82.88,82.88,82.82,82.83,8704.0,70.7992,70.7992,70.7479,70.7565,8704.0
2017-05-25 12:30:00,82.82,82.82,82.76,82.82,13369.0,70.7479,70.7479,70.6967,70.7479,13369.0
2017-05-25 12:35:00,82.81,82.86,82.81,82.84,10468.0,70.7394,70.7821,70.7394,70.765,10468.0
2017-05-25 12:40:00,82.85,82.87,82.83,82.83,10498.0,70.7736,70.7906,70.7565,70.7565,10498.0
2017-05-25 12:45:00,82.84,82.85,82.8,82.8,5255.0,70.765,70.7736,70.7308,70.7308,5255.0
2017-05-25 12:50:00,82.79,82.84,82.79,82.84,13056.0,70.7223,70.765,70.7223,70.765,13056.0
2017-05-25 12:55:00,82.84,82.87,82.83,82.87,9022.0,70.765,70.7906,70.7565,70.7906,9022.0
2017-05-25 13:00:00,82.87,82.88,82.77,82.77,34894.0,70.7906,70.7992,70.7052,70.7052,34894.0
2017-05-25 13:05:00,82.78,82.8,82.72,82.76,16057.0,70.7138,70.7308,70.6625,70.6967,16057.0
2017-05-25 13:10:00,82.75,82.75,82.7,82.72,12826.0,70.6881,70.6881,70.6454,70.6625,12826.0
2017-05-25 13:15:00,82.72,82.72,82.61,82.61,133562.0,70.6625,70.6625,70.5685,70.5685,133562.0
2017-05-25 13:20:00,82.61,82.69,82.61,82.65,26587.0,70.5685,70.6369,70.5685,70.6027,26587.0
2017-05-25 13:25:00,82.65,82.66,82.53,82.54,127394.0,70.6027,70.6113,70.5002,70.5087,127394.0
2017-05-25 13:30:00,82.54,82.63,82.53,82.6,13709.0,70.5087,70.5856,70.5002,70.56,13709.0
2017-05-25 13:35:00,82.58,82.62,82.54,82.54,14344.0,70.5429,70.5771,70.5087,70.5087,14344.0
2017-05-25 13:40:00,82.54,82.59,82.54,82.58,14058.0,70.5087,70.5515,70.5087,70.5429,14058.0
2017-05-25 13:45:00,82.57,82.58,82.5,82.52,11573.0,70.5344,70.5429,70.4746,70.4917,11573.0
2017-05-25 13:50:00,82.51,82.54,82.5,82.52,23452.0,70.4831,70.5087,70.4746,70.4917,23452.0
2017-05-25 13:55:00,82.53,82.61,82.52,82.6,14709.0,70.5002,70.5685,70.4917,70.56,14709.0
2017-05-25 14:00:00,82.6,82.6,82.54,82.57,8226.0,70.56,70.56,70.5087,70.5344,8226.0
2017-05-25 14:05:00,82.58,82.63,82.57,82.6,17360.0,70.5429,70.5856,70.5344,70.56,17360.0
2017-05-25 14:10:00,82.6,82.61,82.53,82.55,15712.0,70.56,70.5685,70.5002,70.5173,15712.0
2017-05-25 14:15:00,82.56,82.64,82.55,82.63,30104.0,70.5258,70.5942,70.5173,70.5856,30104.0
2017-05-25 14:20:00,82.63,82.69,82.63,82.66,21951.0,70.5856,70.6369,70.5856,70.6113,21951.0
2017-05-25 14:25:00,82.65,82.69,82.64,82.67,15816.0,70.6027,70.6369,70.5942,70.6198,15816.0
2017-05-25 14:30:00,82.67,82.67,82.6,82.61,20454.0,70.6198,70.6198,70.56,70.5685,20454.0
2017-05-25 14:35:00,82.62,82.68,82.61,82.67,22474.0,70.5771,70.6283,70.5685,70.6198,22474.0
2017-05-25 14:40:00,82.68,82.68,82.53,82.53,23814.0,70.6283,70.6283,70.5002,70.5002,23814.0
2017-05-25 14:45:00,82.54,82.56,82.53,82.53,7702.0,70.5087,70.5258,70.5002,70.5002,7702.0
2017-05-25 14:50:00,82.52,82.55,82.51,82.54,16737.0,70.4917,70.5173,70.4831,70.5087,16737.0
2017-05-25 14:55:00,82.55,82.6,82.54,82.58,23844.0,70.5173,70.56,70.5087,70.5429,23844.0
2017-05-25 15:00:00,82.58,82.64,82.57,82.61,14363.0,70.5429,70.5942,70.5344,70.5685,14363.0
2017-05-25 15:05:00,82.61,82.64,82.6,82.61,14082.0,70.5685,70.5942,70.56,70.5685,14082.0
2017-05-25 15:10:00,82.61,82.63,82.56,82.63,56879.0,70.5685,70.5856,70.5258,70.5856,56879.0
2017-05-25 15:15:00,82.62,82.62,82.54,82.54,14735.0,70.5771,70.5771,70.5087,70.5087,14735.0
2017-05-25 15:20:00,82.54,82.54,82.43,82.53,28816.0,70.5087,70.5087,70.4148,70.5002,28816.0
2017-05-25 15:25:00,82.53,82.53,82.45,82.47,14486.0,70.5002,70.5002,70.4319,70.4489,14486.0
2017-05-25 15:30:00,82.47,82.5,82.45,82.49,28717.0,70.4489,70.4746,70.4319,70.466,28717.0
2017-05-25 15:35:00,82.49,82.51,82.45,82.48,37082.0,70.466,70.4831,70.4319,70.4575,37082.0
2017-05-25 15:40:00,82.48,82.52,82.45,82.51,30935.0,70.4575,70.4917,70.4319,70.4831,30935.0
2017-05-25 15:45:00,82.51,82.61,82.51,82.57,68974.0,70.4831,70.5685,70.4831,70.5344,68974.0
2017-05-25 15:50:00,82.57,82.7,82.39,82.45,123716.0,70.5344,70.6454,70.3806,70.4319,123716.0
2017-05-25 15:55:00,82.46,82.46,82.15,82.34,461402.0,70.4404,70.4404,70.1756,70.3379,461402.0
2017-05-26 09:30:00,82.5,82.74,82.12,82.12,72130.0,70.4746,70.6796,70.15,70.15,72130.0
2017-05-26 09:35:00,82.17,82.27,81.95,82.2,132599.0,70.1927,70.2781,70.0047,70.2183,132599.0
2017-05-26 09:40:00,82.23,82.24,81.94,82.11,29814.0,70.2439,70.2525,69.9962,70.1414,29814.0
2017-05-26 09:45:00,82.08,82.21,82.02,82.11,16801.0,70.1158,70.2268,70.0645,70.1414,16801.0
2017-05-26 09:50:00,82.07,82.24,82.06,82.18,15795.0,70.1073,70.2525,70.0987,70.2012,15795.0
2017-05-26 09:55:00,82.18,82.29,82.13,82.28,18941.0,70.2012,70.2952,70.1585,70.2866,18941.0
2017-05-26 10:00:00,82.31,82.41,82.25,82.4,13848.0,70.3123,70.3977,70.261,70.3892,13848.0
2017-05-26 10:05:00,82.39,82.42,82.26,82.33,21676.0,70.3806,70.4062,70.2696,70.3294,21676.0
2017-05-26 10:10:00,82.33,82.33,82.19,82.32,45001.0,70.3294,70.3294,70.2098,70.3208,45001.0
2017-05-26 10:15:00,82.35,82.59,82.27,82.52,36253.0,70.3464,70.5515,70.2781,70.4917,36253.0
2017-05-26 10:20:00,82.51,82.51,82.37,82.43,22352.0,70.4831,70.4831,70.3635,70.4148,22352.0
2017-05-26 10:25:00,82.44,82.49,82.36,82.46,25035.0,70.4233,70.466,70.355,70.4404,25035.0
2017-05-26 10:30:00,82.49,82.57,82.48,82.53,11745.0,70.466,70.5344,70.4575,70.5002,11745.0
2017-05-26 10:35:00,82.52,82.58,82.49,82.55,14051.0,70.4917,70.5429,70.466,70.5173,14051.0
2017-05-26 10:40:00,82.55,82.63,82.53,82.58,16488.0,70.5173,70.5856,70.5002,70.5429,16488.0
2017-05-26 10:45:00,82.61,82.65,82.6,82.62,7930.0,70.5685,70.6027,70.56,70.5771,7930.0
2017-05-26 10:50:00,82.6,82.77,82.6,82.77,23301.0,70.56,70.7052,70.56,70.7052,23301.0
2017-05-26 10:55:00,82.76,82.85,82.73,82.84,21495.0,70.6967,70.7736,70.671,70.765,21495.0
2017-05-26 11:00:00,82.84,82.89,82.57,82.57,29830.0,70.765,70.8077,70.5344,70.5344,29830.0
2017-05-26 11:05:00,82.57,82.62,82.53,82.59,17309.0,70.5344,70.5771,70.5002,70.5515,17309.0
2017-05-26 11:10:00,82.58,82.59,82.48,82.5,13302.0,70.5429,70.5515,70.4575,70.4746,13302.0
2017-05-26 11:15:00,82.48,82.57,82.46,82.53,13779.0,70.4575,70.5344,70.4404,70.5002,13779.0
2017-05-26 11:20:00,82.52,82.55,82.48,82.55,9920.0,70.4917,70.5173,70.4575,70.5173,9920.0
2017-05-26 11:25:00,82.53,82.55,82.45,82.47,19415.0,70.5002,70.5173,70.4319,70.4489,19415.0
2017-05-26 11:30:00,82.49,82.57,82.49,82.55,22098.0,70.466,70.5344,70.466,70.5173,22098.0
2017-05-26 11:35:00,82.57,82.58,82.42,82.48,14918.0,70.5344,70.5429,70.4062,70.4575,14918.0
2017-05-26 11:40:00,82.49,82.49,82.41,82.42,12427.0,70.466,70.466,70.3977,70.4062,12427.0
2017-05-26 11:45:00,82.42,82.54,82.4,82.51,24471.0,70.4062,70.5087,70.3892,70.4831,24471.0
2017-05-26 11:50:00,82.51,82.52,82.44,82.46,15262.0,70.4831,70.4917,70.4233,70.4404,15262.0
2017-05-26 11:55:00,82.47,82.48,82.4,82.4,17210.0,70.4489,70.4575,70.3892,70.3892,17210.0
2017-05-26 12:00:00,82.41,82.46,82.38,82.43,15003.0,70.3977,70.4404,70.3721,70.4148,15003.0
2017-05-26 12:05:00,82.45,82.45,82.4,82.44,4886.0,70.4319,70.4319,70.3892,70.4233,4886.0
2017-05-26 12:10:00,82.44,82.46,82.42,82.42,7350.0,70.4233,70.4404,70.4062,70.4062,7350.0
2017-05-26 12:15:00,82.41,82.47,82.4,82.46,11682.0,70.3977,70.4489,70.3892,70.4404,11682.0
2017-05-26 12:20:00,82.46,82.52,82.46,82.48,11512.0,70.4404,70.4917,70.4404,70.4575,11512.0
2017-05-26 12:25:00,82.49,82.58,82.48,82.58,10510.0,70.466,70.5429,70.4575,70.5429,10510.0
2017-05-26 12:30:00,82.59,82.59,82.5,82.52,9051.0,70.5515,70.5515,70.4746,70.4917,9051.0
2017-05-26 12:35:00,82.51,82.53,82.48,82.49,4503.0,70.4831,70.5002,70.4575,70.466,4503.0
2017-05-26 12:40:00,82.5,82.55,82.49,82.5,8191.0,70.4746,70.5173,70.466,70.4746,8191.0
2017-05-26 12:45:00,82.51,82.57,82.5,82.57,6335.0,70.4831,70.5344,70.4746,70.5344,6335.0
2017-05-26 12:50:00,82.57,82.59,82.55,82.57,8780.0,70.5344,70.5515,70.5173,70.5344,8780.0
2017-05-26 12:55:00,82.56,82.58,82.53,82.57,5415.0,70.5258,70.5429,70.5002,70.5344,5415.0
2017-05-26 13:00:00,82.58,82.58,82.51,82.53,15089.0,70.5429,70.5429,70.4831,70.5002,15089.0
2017-05-26 13:05:00,82.53,82.62,82.51,82.62,16801.0,70.5002,70.5771,70.4831,70.5771,16801.0
2017-05-26 13:10:00,82.62,82.69,82.62,82.68,11521.0,70.5771,70.6369,70.5771,70.6283,11521.0
2017-05-26 13:15:00,82.68,82.68,82.6,82.64,24356.0,70.6283,70.6283,70.56,70.5942,24356.0
2017-05-26 13:20:00,82.63,82.64,82.58,82.6,15040.0,70.5856,70.5942,70.5429,70.56,15040.0
2017-05-26 13:25:00,82.59,82.64,82.58,82.58,11175.0,70.5515,70.5942,70.5429,70.5429,11175.0
2017-05-26 13:30:00,82.6,82.64,82.58,82.64,18651.0,70.56,70.5942,70.5429,70.5942,18651.0
2017-05-26 13:35:00,82.64,82.66,82.62,82.63,8924.0,70.5942,70.6113,70.5771,70.5856,8924.0
2017-05-26 13:40:00,82.62,82.63,82.59,82.59,7380.0,70.5771,70.5856,70.5515,70.5515,7380.0
2017-05-26 13:45:00,82.59,82.62,82.55,82.55,9376.0,70.5515,70.5771,70.5173,70.5173,9376.0
2017-05-26 13:50:00,82.56,82.61,82.53,82.59,21260.0,70.5258,70.5685,70.5002,70.5515,21260.0
2017-05-26 13:55:00,82.58,82.63,82.58,82.6,6401.0,70.5429,70.5856,70.5429,70.56,6401.0
2017-05-26 14:00:00,82.62,82.64,82.6,82.62,9866.0,70.5771,70.5942,70.56,70.5771,9866.0
2017-05-26 14:05:00,82.61,82.63,82.59,82.6,5998.0,70.5685,70.5856,70.5515,70.56,5998.0
2017-05-26 14:10:00,82.6,82.67,82.6,82.63,7286.0,70.56,70.6198,70.56,70.5856,7286.0
2017-05-26 14:15:00,82.61,82.68,82.61,82.65,7837.0,70.5685,70.6283,70.5685,70.6027,7837.0
2017-05-26 14:20:00,82.64,82.69,82.62,82.68,6661.0,70.5942,70.6369,70.5771,70.6283,6661.0
2017-05-26 14:25:00,82.69,82.71,82.64,82.7,7854.0,70.6369,70.654,70.5942,70.6454,7854.0
2017-05-26 14:30:00,82.67,82.71,82.63,82.64,7169.0,70.6198,70.654,70.5856,70.5942,7169.0
2017-05-26 14:35:00,82.65,82.65,82.62,82.63,3850.0,70.6027,70.6027,70.5771,70.5856,3850.0
2017-05-26 14:40:00,82.61,82.61,82.57,82.59,7105.0,70.5685,70.5685,70.5344,70.5515,7105.0
2017-05-26 14:45:00,82.59,82.64,82.59,82.62,10813.0,70.5515,70.5942,70.5515,70.5771,10813.0
2017-05-26 14:50:00,82.6,82.62,82.58,82.59,12082.0,70.56,70.5771,70.5429,70.5515,12082.0
2017-05-26 14:55:00,82.6,82.66,82.59,82.62,8315.0,70.56,70.6113,70.5515,70.5771,8315.0
2017-05-26 15:00:00,82.63,82.65,82.62,82.64,6264.0,70.5856,70.6027,70.5771,70.5942,6264.0
2017-05-26 15:05:00,82.63,82.64,82.57,82.57,10338.0,70.5856,70.5942,70.5344,70.5344,10338.0
2017-05-26 15:10:00,82.58,82.62,82.56,82.61,5627.0,70.5429,70.5771,70.5258,70.5685,5627.0
2017-05-26 15:15:00,82.62,82.65,82.6,82.65,8700.0,70.5771,70.6027,70.56,70.6027,8700.0
2017-05-26 15:20:00,82.65,82.66,82.6,82.64,15456.0,70.6027,70.6113,70.56,70.5942,15456.0
2017-05-26 15:25:00,82.63,82.69,82.62,82.68,12002.0,70.5856,70.6369,70.5771,70.6283,12002.0
2017-05-26 15:30:00,82.68,82.71,82.67,82.7,15635.0,70.6283,70.654,70.6198,70.6454,15635.0
2017-05-26 15:35:00,82.69,82.75,82.69,82.74,21936.0,70.6369,70.6881,70.6369,70.6796,21936.0
2017-05-26 15:40:00,82.74,82.82,82.73,82.82,38562.0,70.6796,70.7479,70.671,70.7479,38562.0
2017-05-26 15:45:00,82.81,82.81,82.76,82.78,37816.0,70.7394,70.7394,70.6967,70.7138,37816.0
2017-05-26 15:50:00,82.78,82.81,82.76,82.76,45382.0,70.7138,70.7394,70.6967,70.6967,45382.0
2017-05-26 15:55:00,82.76,82.82,82.72,82.81,141899.0,70.6967,70.7479,70.6625,70.7394,141899.0
2017-05-30 09:30:00,83.0,83.98,83.0,83.85,214485.0,70.9017,71.7388,70.9017,71.6278,214485.0
2017-05-30 09:35:00,83.81,84.0,83.56,83.83,166742.0,71.5936,71.7559,71.3801,71.6107,166742.0
2017-05-30 09:40:00,83.84,83.88,83.47,83.75,72356.0,71.6193,71.6534,71.3032,71.5424,72356.0
2017-05-30 09:45:00,83.75,83.92,83.75,83.8,64064.0,71.5424,71.6876,71.5424,71.5851,64064.0
2017-05-30 09:50:00,83.8,84.58,83.75,84.49,253448.0,71.5851,72.2514,71.5424,72.1745,253448.0
2017-05-30 09:55:00,84.48,84.51,84.08,84.13,121787.0,72.166,72.1916,71.8243,71.867,121787.0
2017-05-30 10:00:00,84.13,84.46,84.13,84.34,123821.0,71.867,72.1489,71.867,72.0464,123821.0
2017-05-30 10:05:00,84.35,84.56,84.25,84.39,119694.0,72.0549,72.2343,71.9695,72.0891,119694.0
2017-05-30 10:10:00,84.41,84.42,83.92,83.94,88521.0,72.1062,72.1147,71.6876,71.7047,88521.0
2017-05-30 10:15:00,83.94,84.24,83.93,84.17,103989.0,71.7047,71.9609,71.6961,71.9012,103989.0
2017-05-30 10:20:00,84.19,84.28,84.15,84.16,39606.0,71.9182,71.9951,71.8841,71.8926,39606.0
2017-05-30 10:25:00,84.18,84.46,84.18,84.31,56068.0,71.9097,72.1489,71.9097,72.0207,56068.0
2017-05-30 10:30:00,84.3,84.38,84.23,84.23,42826.0,72.0122,72.0805,71.9524,71.9524,42826.0
2017-05-30 10:35:00,84.23,84.44,84.18,84.4,55670.0,71.9524,72.1318,71.9097,72.0976,55670.0
2017-05-30 10:40:00,84.41,84.52,84.39,84.49,52614.0,72.1062,72.2001,72.0891,72.1745,52614.0
2017-05-30 10:45:00,84.48,84.68,84.47,84.67,53306.0,72.166,72.3368,72.1574,72.3283,53306.0
2017-05-30 10:50:00,84.68,84.68,84.5,84.59,30974.0,72.3368,72.3368,72.183,72.2599,30974.0
2017-05-30 10:55:00,84.59,84.59,84.49,84.55,30434.0,72.2599,72.2599,72.1745,72.2258,30434.0
2017-05-30 11:00:00,84.55,84.56,84.4,84.46,31222.0,72.2258,72.2343,72.0976,72.1489,31222.0
2017-05-30 11:05:00,84.46,84.48,84.36,84.36,22256.0,72.1489,72.166,72.0635,72.0635,22256.0
2017-05-30 11:10:00,84.35,84.38,84.02,84.29,102535.0,72.0549,72.0805,71.773,72.0037,102535.0
2017-05-30 11:15:00,84.29,84.47,84.27,84.46,52626.0,72.0037,72.1574,71.9866,72.1489,52626.0
2017-05-30 11:20:00,84.47,84.57,84.47,84.54,44145.0,72.1574,72.2428,72.1574,72.2172,44145.0
2017-05-30 11:25:00,84.54,84.83,84.54,84.83,38531.0,72.2172,72.4649,72.2172,72.4649,38531.0
2017-05-30 11:30:00,84.82,84.98,84.77,84.89,53218.0,72.4564,72.5931,72.4137,72.5162,53218.0
2017-05-30 11:35:00,84.9,85.13,84.89,84.98,247438.0,72.5247,72.7212,72.5162,72.5931,247438.0
2017-05-30 11:40:00,84.98,84.98,84.67,84.68,51741.0,72.5931,72.5931,72.3283,72.3368,51741.0
2017-05-30 11:45:00,84.66,84.77,84.54,84.61,42147.0,72.3197,72.4137,72.2172,72.277,42147.0
2017-05-30 11:50:00,84.63,84.7,84.53,84.67,30189.0,72.2941,72.3539,72.2087,72.3283,30189.0
2017-05-30 11:55:00,84.67,84.71,84.63,84.68,22190.0,72.3283,72.3624,72.2941,72.3368,22190.0
2017-05-30 12:00:00,84.69,84.78,84.6,84.6,81049.0,72.3454,72.4222,72.2685,72.2685,81049.0
2017-05-30 12:05:00,84.59,84.68,84.46,84.57,51757.0,72.2599,72.3368,72.1489,72.2428,51757.0
2017-05-30 12:10:00,84.59,84.6,84.49,84.49,67080.0,72.2599,72.2685,72.1745,72.1745,67080.0
2017-05-30 12:15:00,84.5,84.65,84.5,84.62,46381.0,72.183,72.3112,72.183,72.2856,46381.0
2017-05-30 12:20:00,84.62,84.72,84.61,84.68,44136.0,72.2856,72.371,72.277,72.3368,44136.0
2017-05-30 12:25:00,84.65,84.66,84.42,84.47,31236.0,72.3112,72.3197,72.1147,72.1574,31236.0
2017-05-30 12:30:00,84.47,84.59,84.46,84.51,18921.0,72.1574,72.2599,72.1489,72.1916,18921.0
2017-05-30 12:35:00,84.52,84.54,84.48,84.53,18557.0,72.2001,72.2172,72.166,72.2087,18557.0
2017-05-30 12:40:00,84.53,84.54,84.45,84.49,16341.0,72.2087,72.2172,72.1403,72.1745,16341.0
2017-05-30 12:45:00,84.49,84.54,84.48,84.52,22957.0,72.1745,72.2172,72.166,72.2001,22957.0
2017-05-30 12:50:00,84.51,84.55,84.5,84.54,16181.0,72.1916,72.2258,72.183,72.2172,16181.0
2017-05-30 12:55:00,84.54,84.66,84.54,84.66,26784.0,72.2172,72.3197,72.2172,72.3197,26784.0
2017-05-30 13:00:00,84.65,84.77,84.64,84.72,44817.0,72.3112,72.4137,72.3026,72.371,44817.0
2017-05-30 13:05:00,84.73,84.93,84.72,84.91,45844.0,72.3795,72.5504,72.371,72.5333,45844.0
2017-05-30 13:10:00,84.92,84.96,84.9,84.95,46966.0,72.5418,72.576,72.5247,72.5675,46966.0
2017-05-30 13:15:00,84.95,85.07,84.95,85.06,60219.0,72.5675,72.67,72.5675,72.6614,60219.0
2017-05-30 13:20:00,85.06,85.08,85.03,85.04,56927.0,72.6614,72.6785,72.6358,72.6443,56927.0
2017-05-30 13:25:00,85.04,85.05,84.85,84.85,130350.0,72.6443,72.6529,72.482,72.482,130350.0
2017-05-30 13:30:00,84.83,84.92,84.7,84.72,117436.0,72.4649,72.5418,72.3539,72.371,117436.0
2017-05-30 13:35:00,84.72,84.83,84.7,84.77,45962.0,72.371,72.4649,72.3539,72.4137,45962.0
2017-05-30 13:40:00,84.75,84.78,84.63,84.65,56993.0,72.3966,72.4222,72.2941,72.3112,56993.0
2017-05-30 13:45:00,84.64,84.83,84.6,84.82,47305.0,72.3026,72.4649,72.2685,72.4564,47305.0
2017-05-30 13:50:00,84.79,84.83,84.67,84.7,31626.0,72.4308,72.4649,72.3283,72.3539,31626.0
2017-05-30 13:55:00,84.7,84.76,84.58,84.58,152541.0,72.3539,72.4052,72.2514,72.2514,152541.0
2017-05-30 14:00:00,84.57,84.67,84.5,84.53,37342.0,72.2428,72.3283,72.183,72.2087,37342.0
2017-05-30 14:05:00,84.54,84.61,84.53,84.6,35133.0,72.2172,72.277,72.2087,72.2685,35133.0
2017-05-30 14:10:00,84.61,84.61,84.5,84.5,39885.0,72.277,72.277,72.183,72.183,39885.0
2017-05-30 14:15:00,84.49,84.54,84.41,84.53,40860.0,72.1745,72.2172,72.1062,72.2087,40860.0
2017-05-30 14:20:00,84.53,84.6,84.48,84.51,30500.0,72.2087,72.2685,72.166,72.1916,30500.0
2017-05-30 14:25:00,84.51,84.54,84.46,84.48,45708.0,72.1916,72.2172,72.1489,72.166,45708.0
2017-05-30 14:30:00,84.46,84.51,84.45,84.47,49213.0,72.1489,72.1916,72.1403,72.1574,49213.0
2017-05-30 14:35:00,84.46,84.46,84.36,84.45,76413.0,72.1489,72.1489,72.0635,72.1403,76413.0
2017-05-30 14:40:00,84.45,84.54,84.44,84.53,50090.0,72.1403,72.2172,72.1318,72.2087,50090.0
2017-05-30 14:45:00,84.52,84.6,84.5,84.53,45469.0,72.2001,72.2685,72.183,72.2087,45469.0
2017-05-30 14:50:00,84.54,84.61,84.54,84.56,42826.0,72.2172,72.277,72.2172,72.2343,42826.0
2017-05-30 14:55:00,84.56,84.59,84.49,84.56,43660.0,72.2343,72.2599,72.1745,72.2343,43660.0
2017-05-30 15:00:00,84.56,84.72,84.56,84.69,62536.0,72.2343,72.371,72.2343,72.3454,62536.0
2017-05-30 15:05:00,84.68,84.77,84.67,84.7,46016.0,72.3368,72.4137,72.3283,72.3539,46016.0
2017-05-30 15:10:00,84.71,84.81,84.66,84.7,58429.0,72.3624,72.4479,72.3197,72.3539,58429.0
2017-05-30 15:15:00,84.7,84.8,84.7,84.75,59682.0,72.3539,72.4393,72.3539,72.3966,59682.0
2017-05-30 15:20:00,84.75,84.85,84.72,84.84,82425.0,72.3966,72.482,72.371,72.4735,82425.0
2017-05-30 15:25:00,84.83,84.85,84.79,84.79,69715.0,72.4649,72.482,72.4308,72.4308,69715.0
2017-05-30 15:30:00,84.8,84.88,84.79,84.87,76281.0,72.4393,72.5077,72.4308,72.4991,76281.0
2017-05-30 15:35:00,84.87,84.99,84.85,84.98,182243.0,72.4991,72.6016,72.482,72.5931,182243.0
2017-05-30 15:40:00,84.99,85.17,84.98,85.03,204950.0,72.6016,72.7554,72.5931,72.6358,204950.0
2017-05-30 15:45:00,85.02,85.14,85.0,85.0,227637.0,72.6273,72.7298,72.6102,72.6102,227637.0
2017-05-30 15:50:00,85.01,85.01,84.8,84.81,246642.0,72.6187,72.6187,72.4393,72.4479,246642.0
2017-05-30 15:55:00,84.82,84.99,84.8,84.8,256403.0,72.4564,72.6016,72.4393,72.4393,256403.0
2017-05-31 09:30:00,88.99,90.49,88.6,89.1,1313588.0,76.0186,77.2999,75.6854,76.1125,1313588.0
2017-05-31 09:35:00,89.15,89.42,88.52,88.84,617423.0,76.1553,76.3859,75.6171,75.8904,617423.0
2017-05-31 09:40:00,88.83,89.36,88.51,89.25,495185.0,75.8819,76.3346,75.6085,76.2407,495185.0
2017-05-31 09:45:00,89.25,89.9,88.86,89.01,576492.0,76.2407,76.7959,75.9075,76.0357,576492.0
2017-05-31 09:50:00,89.01,89.08,88.25,88.35,294313.0,76.0357,76.0955,75.3864,75.4719,294313.0
2017-05-31 09:55:00,88.32,88.41,87.7,87.99,313973.0,75.4462,75.5231,74.9166,75.1643,313973.0
2017-05-31 10:00:00,87.93,88.71,87.75,88.54,188697.0,75.1131,75.7794,74.9593,75.6342,188697.0
2017-05-31 10:05:00,88.55,88.8,88.36,88.61,129911.0,75.6427,75.8563,75.4804,75.694,129911.0
2017-05-31 10:10:00,88.6,88.64,88.08,88.2,106370.0,75.6854,75.7196,75.2412,75.3437,106370.0
2017-05-31 10:15:00,88.15,88.18,86.89,87.57,321980.0,75.301,75.3266,74.2247,74.8056,321980.0
2017-05-31 10:20:00,87.55,87.88,87.26,87.75,286725.0,74.7885,75.0704,74.5407,74.9593,286725.0
2017-05-31 10:25:00,87.77,88.0,87.5,87.94,158081.0,74.9764,75.1729,74.7458,75.1216,158081.0
2017-05-31 10:30:00,87.94,88.54,87.91,88.45,258025.0,75.1216,75.6342,75.096,75.5573,258025.0
2017-05-31 10:35:00,88.43,88.44,87.79,87.93,116204.0,75.5402,75.5487,74.9935,75.1131,116204.0
2017-05-31 10:40:00,87.97,88.07,87.55,87.9,96404.0,75.1473,75.2327,74.7885,75.0875,96404.0
2017-05-31 10:45:00,87.89,87.91,87.58,87.65,74221.0,75.0789,75.096,74.8141,74.8739,74221.0
2017-05-31 10:50:00,87.67,88.29,87.67,88.08,138842.0,74.891,75.4206,74.891,75.2412,138842.0
2017-05-31 10:55:00,88.08,88.2,87.78,88.07,72499.0,75.2412,75.3437,74.9849,75.2327,72499.0
2017-05-31 11:00:00,88.07,88.41,88.0,88.15,112614.0,75.2327,75.5231,75.1729,75.301,112614.0
2017-05-31 11:05:00,88.14,88.14,87.7,87.72,89380.0,75.2925,75.2925,74.9166,74.9337,89380.0
2017-05-31 11:10:00,87.7,87.78,87.52,87.55,107748.0,74.9166,74.9849,74.7628,74.7885,107748.0
2017-05-31 11:15:00,87.59,87.73,87.38,87.53,100575.0,74.8226,74.9422,74.6433,74.7714,100575.0
2017-05-31 11:20:00,87.55,87.9,87.48,87.85,86797.0,74.7885,75.0875,74.7287,75.0447,86797.0
2017-05-31 11:25:00,87.83,87.98,87.63,87.95,61412.0,75.0277,75.1558,74.8568,75.1302,61412.0
2017-05-31 11:30:00,87.98,88.25,87.95,88.07,122373.0,75.1558,75.3864,75.1302,75.2327,122373.0
2017-05-31 11:35:00,88.06,88.16,87.95,87.98,64112.0,75.2241,75.3096,75.1302,75.1558,64112.0
2017-05-31 11:40:00,87.98,88.04,87.77,87.83,56955.0,75.1558,75.207,74.9764,75.0277,56955.0
2017-05-31 11:45:00,87.8,87.97,87.72,87.79,48061.0,75.002,75.1473,74.9337,74.9935,48061.0
2017-05-31 11:50:00,87.79,88.06,87.79,88.05,38365.0,74.9935,75.2241,74.9935,75.2156,38365.0
2017-05-31 11:55:00,88.05,88.07,87.92,87.94,35029.0,75.2156,75.2327,75.1045,75.1216,35029.0
2017-05-31 12:00:00,87.95,87.99,87.52,87.57,75023.0,75.1302,75.1643,74.7628,74.8056,75023.0
2017-05-31 12:05:00,87.56,87.72,87.52,87.58,57317.0,74.797,74.9337,74.7628,74.8141,57317.0
2017-05-31 12:10:00,87.58,87.6,87.36,87.45,66046.0,74.8141,74.8312,74.6262,74.703,66046.0
2017-05-31 12:15:00,87.45,87.49,87.36,87.44,50166.0,74.703,74.7372,74.6262,74.6945,50166.0
2017-05-31 12:20:00,87.46,87.46,87.2,87.35,60994.0,74.7116,74.7116,74.4895,74.6176,60994.0
2017-05-31 12:25:00,87.37,87.45,87.33,87.4,71365.0,74.6347,74.703,74.6005,74.6603,71365.0
2017-05-31 12:30:00,87.41,87.42,87.06,87.1,86334.0,74.6689,74.6774,74.3699,74.4041,86334.0
2017-05-31 12:35:00,87.1,87.11,86.87,86.96,116757.0,74.4041,74.4126,74.2076,74.2845,116757.0
2017-05-31 12:40:00,86.98,87.04,86.63,86.73,107626.0,74.3016,74.3528,74.0026,74.088,107626.0
2017-05-31 12:45:00,86.75,86.78,86.56,86.75,93825.0,74.1051,74.1307,73.9428,74.1051,93825.0
2017-05-31 12:50:00,86.74,86.89,86.58,86.89,50749.0,74.0965,74.2247,73.9599,74.2247,50749.0
2017-05-31 12:55:00,86.9,86.97,86.81,86.81,90666.0,74.2332,74.293,74.1563,74.1563,90666.0
2017-05-31 13:00:00,86.81,86.91,86.7,86.7,61981.0,74.1563,74.2418,74.0624,74.0624,61981.0
2017-05-31 13:05:00,86.7,86.72,86.41,86.46,86853.0,74.0624,74.0795,73.8146,73.8574,86853.0
2017-05-31 13:10:00,86.45,86.9,86.45,86.85,96072.0,73.8488,74.2332,73.8488,74.1905,96072.0
2017-05-31 13:15:00,86.86,87.03,86.85,86.86,70904.0,74.199,74.3443,74.1905,74.199,70904.0
2017-05-31 13:20:00,86.86,87.19,86.85,87.06,75574.0,74.199,74.4809,74.1905,74.3699,75574.0
2017-05-31 13:25:00,87.04,87.12,86.95,87.12,50121.0,74.3528,74.4212,74.2759,74.4212,50121.0
2017-05-31 13:30:00,87.12,87.12,86.88,86.92,50081.0,74.4212,74.4212,74.2161,74.2503,50081.0
2017-05-31 13:35:00,86.93,86.94,86.7,86.91,63605.0,74.2588,74.2674,74.0624,74.2418,63605.0
2017-05-31 13:40:00,86.9,87.03,86.86,87.0,87291.0,74.2332,74.3443,74.199,74.3186,87291.0
2017-05-31 13:45:00,87.0,87.1,86.98,87.03,61957.0,74.3186,74.4041,74.3016,74.3443,61957.0
2017-05-31 13:50:00,87.04,87.12,86.94,87.02,61114.0,74.3528,74.4212,74.2674,74.3357,61114.0
2017-05-31 13:55:00,87.04,87.04,86.91,86.94,54445.0,74.3528,74.3528,74.2418,74.2674,54445.0
2017-05-31 14:00:00,86.96,87.08,86.87,86.94,59542.0,74.2845,74.387,74.2076,74.2674,59542.0
2017-05-31 14:05:00,86.94,86.96,86.82,86.92,48051.0,74.2674,74.2845,74.1649,74.2503,48051.0
2017-05-31 14:10:00,86.91,86.99,86.82,86.88,49883.0,74.2418,74.3101,74.1649,74.2161,49883.0
2017-05-31 14:15:00,86.86,86.94,86.77,86.91,61564.0,74.199,74.2674,74.1222,74.2418,61564.0
2017-05-31 14:20:00,86.92,87.05,86.9,86.93,77343.0,74.2503,74.3614,74.2332,74.2588,77343.0
2017-05-31 14:25:00,86.93,87.08,86.87,87.06,64364.0,74.2588,74.387,74.2076,74.3699,64364.0
2017-05-31 14:30:00,87.06,87.06,86.89,86.94,87380.0,74.3699,74.3699,74.2247,74.2674,87380.0
2017-05-31 14:35:00,86.93,86.95,86.76,86.8,78368.0,74.2588,74.2759,74.1136,74.1478,78368.0
2017-05-31 14:40:00,86.8,86.93,86.8,86.84,59542.0,74.1478,74.2588,74.1478,74.182,59542.0
2017-05-31 14:45:00,86.84,86.85,86.56,86.62,91789.0,74.182,74.1905,73.9428,73.994,91789.0
2017-05-31 14:50:00,86.63,86.73,86.52,86.73,73907.0,74.0026,74.088,73.9086,74.088,73907.0
2017-05-31 14:55:00,86.72,86.78,86.7,86.74,58577.0,74.0795,74.1307,74.0624,74.0965,58577.0
2017-05-31 15:00:00,86.74,86.88,86.73,86.81,72094.0,74.0965,74.2161,74.088,74.1563,72094.0
2017-05-31 15:05:00,86.82,86.83,86.67,86.73,66461.0,74.1649,74.1734,74.0367,74.088,66461.0
2017-05-31 15:10:00,86.72,86.77,86.67,86.73,63807.0,74.0795,74.1222,74.0367,74.088,63807.0
2017-05-31 15:15:00,86.73,86.73,86.64,86.69,76151.0,74.088,74.088,74.0111,74.0538,76151.0
2017-05-31 15:20:00,86.69,86.75,86.63,86.73,81904.0,74.0538,74.1051,74.0026,74.088,81904.0
2017-05-31 15:25:00,86.73,86.74,86.65,86.68,94954.0,74.088,74.0965,74.0197,74.0453,94954.0
2017-05-31 15:30:00,86.68,86.78,86.67,86.75,85606.0,74.0453,74.1307,74.0367,74.1051,85606.0
2017-05-31 15:35:00,86.75,86.82,86.72,86.77,107077.0,74.1051,74.1649,74.0795,74.1222,107077.0
2017-05-31 15:40:00,86.77,86.77,86.58,86.61,135628.0,74.1222,74.1222,73.9599,73.9855,135628.0
2017-05-31 15:45:00,86.61,86.69,86.6,86.6,149286.0,73.9855,74.0538,73.9769,73.9769,149286.0
2017-05-31 15:50:00,86.6,86.6,86.13,86.21,358651.0,73.9769,73.9769,73.5755,73.6438,358651.0
2017-05-31 15:55:00,86.22,86.34,85.76,85.76,715699.0,73.6523,73.7548,73.2594,73.2594,715699.0
2017-06-01 09:30:00,86.28,86.32,85.12,85.37,256264.0,73.7036,73.7378,72.7127,72.9262,256264.0
2017-06-01 09:35:00,85.41,85.44,85.1,85.35,237052.0,72.9604,72.986,72.6956,72.9092,237052.0
2017-06-01 09:40:00,85.35,85.72,85.28,85.57,163774.0,72.9092,73.2252,72.8494,73.0971,163774.0
2017-06-01 09:45:00,85.57,85.72,85.11,85.18,161963.0,73.0971,73.2252,72.7041,72.7639,161963.0
2017-06-01 09:50:00,85.14,85.16,84.71,84.71,169558.0,72.7298,72.7468,72.3624,72.3624,169558.0
2017-06-01 09:55:00,84.7,84.89,84.29,84.38,143692.0,72.3539,72.5162,72.0037,72.0805,143692.0
2017-06-01 10:00:00,84.4,84.62,84.12,84.26,199687.0,72.0976,72.2856,71.8584,71.978,199687.0
2017-06-01 10:05:00,84.26,84.28,83.84,83.95,168122.0,71.978,71.9951,71.6193,71.7132,168122.0
2017-06-01 10:10:00,83.93,83.93,83.42,83.57,298558.0,71.6961,71.6961,71.2605,71.3886,298558.0
2017-06-01 10:15:00,83.6,83.6,83.08,83.26,507172.0,71.4142,71.4142,70.97,71.1238,507172.0
2017-06-01 10:20:00,83.28,83.49,83.2,83.31,358185.0,71.1409,71.3203,71.0725,71.1665,358185.0
2017-06-01 10:25:00,83.31,83.58,83.08,83.44,253349.0,71.1665,71.3972,70.97,71.2776,253349.0
2017-06-01 10:30:00,83.44,83.52,83.35,83.49,166700.0,71.2776,71.3459,71.2007,71.3203,166700.0
2017-06-01 10:35:00,83.5,83.74,83.48,83.73,133030.0,71.3288,71.5338,71.3117,71.5253,133030.0
2017-06-01 10:40:00,83.69,83.77,83.64,83.72,106463.0,71.4911,71.5595,71.4484,71.5167,106463.0
2017-06-01 10:45:00,83.71,84.01,83.62,83.98,159854.0,71.5082,71.7645,71.4313,71.7388,159854.0
2017-06-01 10:50:00,83.99,84.18,83.82,83.85,186153.0,71.7474,71.9097,71.6022,71.6278,186153.0
2017-06-01 10:55:00,83.84,83.95,83.66,83.7,82658.0,71.6193,71.7132,71.4655,71.4997,82658.0
2017-06-01 11:00:00,83.69,83.71,83.51,83.51,94813.0,71.4911,71.5082,71.3374,71.3374,94813.0
2017-06-01 11:05:00,83.51,83.56,83.31,83.41,127995.0,71.3374,71.3801,71.1665,71.2519,127995.0
2017-06-01 11:10:00,83.42,83.45,83.26,83.26,85836.0,71.2605,71.2861,71.1238,71.1238,85836.0
2017-06-01 11:15:00,83.26,83.5,83.24,83.42,77509.0,71.1238,71.3288,71.1067,71.2605,77509.0
2017-06-01 11:20:00,83.42,83.47,83.05,83.15,110304.0,71.2605,71.3032,70.9444,71.0298,110304.0
2017-06-01 11:25:00,83.15,83.31,83.07,83.28,96898.0,71.0298,71.1665,70.9615,71.1409,96898.0
2017-06-01 11:30:00,83.29,83.31,83.01,83.08,89654.0,71.1494,71.1665,70.9102,70.97,89654.0
2017-06-01 11:35:00,83.08,83.24,83.05,83.23,126281.0,70.97,71.1067,70.9444,71.0982,126281.0
2017-06-01 11:40:00,83.21,83.42,83.17,83.4,85288.0,71.0811,71.2605,71.0469,71.2434,85288.0
2017-06-01 11:45:00,83.38,83.39,83.21,83.21,53743.0,71.2263,71.2348,71.0811,71.0811,53743.0
2017-06-01 11:50:00,83.2,83.29,83.08,83.15,89796.0,71.0725,71.1494,70.97,71.0298,89796.0
2017-06-01 11:55:00,83.15,83.19,82.8,82.89,154239.0,71.0298,71.064,70.7308,70.8077,154239.0
2017-06-01 12:00:00,82.89,82.96,82.74,82.77,117543.0,70.8077,70.8675,70.6796,70.7052,117543.0
2017-06-01 12:05:00,82.76,82.88,82.7,82.71,76709.0,70.6967,70.7992,70.6454,70.654,76709.0
2017-06-01 12:10:00,82.71,82.82,82.5,82.7,136050.0,70.654,70.7479,70.4746,70.6454,136050.0
2017-06-01 12:15:00,82.7,82.76,82.54,82.66,70719.0,70.6454,70.6967,70.5087,70.6113,70719.0
2017-06-01 12:20:00,82.66,82.75,82.55,82.71,63958.0,70.6113,70.6881,70.5173,70.654,63958.0
2017-06-01 12:25:00,82.71,82.91,82.69,82.8,91595.0,70.654,70.8248,70.6369,70.7308,91595.0
2017-06-01 12:30:00,82.8,82.96,82.8,82.9,85766.0,70.7308,70.8675,70.7308,70.8163,85766.0
2017-06-01 12:35:00,82.89,82.89,82.8,82.86,45835.0,70.8077,70.8077,70.7308,70.7821,45835.0
2017-06-01 12:40:00,82.85,82.99,82.8,82.9,53092.0,70.7736,70.8932,70.7308,70.8163,53092.0
2017-06-01 12:45:00,82.91,82.93,82.75,82.84,50494.0,70.8248,70.8419,70.6881,70.765,50494.0
2017-06-01 12:50:00,82.83,82.96,82.8,82.92,45807.0,70.7565,70.8675,70.7308,70.8334,45807.0
2017-06-01 12:55:00,82.91,82.94,82.83,82.85,36680.0,70.8248,70.8504,70.7565,70.7736,36680.0
2017-06-01 13:00:00,82.84,82.87,82.62,82.7,62858.0,70.765,70.7906,70.5771,70.6454,62858.0
2017-06-01 13:05:00,82.7,82.77,82.68,82.73,59533.0,70.6454,70.7052,70.6283,70.671,59533.0
2017-06-01 13:10:00,82.72,82.85,82.72,82.74,52232.0,70.6625,70.7736,70.6625,70.6796,52232.0
2017-06-01 13:15:00,82.72,82.74,82.67,82.68,31746.0,70.6625,70.6796,70.6198,70.6283,31746.0
2017-06-01 13:20:00,82.68,82.72,82.48,82.51,71563.0,70.6283,70.6625,70.4575,70.4831,71563.0
2017-06-01 13:25:00,82.52,82.66,82.51,82.59,42033.0,70.4917,70.6113,70.4831,70.5515,42033.0
2017-06-01 13:30:00,82.59,82.85,82.59,82.77,64778.0,70.5515,70.7736,70.5515,70.7052,64778.0
2017-06-01 13:35:00,82.77,82.89,82.64,82.75,51250.0,70.7052,70.8077,70.5942,70.6881,51250.0
2017-06-01 13:40:00,82.76,82.84,82.71,82.78,37984.0,70.6967,70.765,70.654,70.7138,37984.0
2017-06-01 13:45:00,82.78,82.79,82.66,82.68,38465.0,70.7138,70.7223,70.6113,70.6283,38465.0
2017-06-01 13:50:00,82.67,82.72,82.6,82.7,31030.0,70.6198,70.6625,70.56,70.6454,31030.0
2017-06-01 13:55:00,82.69,82.84,82.66,82.79,56542.0,70.6369,70.765,70.6113,70.7223,56542.0
2017-06-01 14:00:00,82.77,82.87,82.75,82.84,34912.0,70.7052,70.7906,70.6881,70.765,34912.0
2017-06-01 14:05:00,82.83,82.94,82.82,82.91,98866.0,70.7565,70.8504,70.7479,70.8248,98866.0
2017-06-01 14:10:00,82.91,83.0,82.83,82.83,84420.0,70.8248,70.9017,70.7565,70.7565,84420.0
2017-06-01 14:15:00,82.83,82.9,82.75,82.8,51262.0,70.7565,70.8163,70.6881,70.7308,51262.0
2017-06-01 14:20:00,82.8,82.83,82.55,82.57,112141.0,70.7308,70.7565,70.5173,70.5344,112141.0
2017-06-01 14:25:00,82.56,82.6,82.51,82.54,45121.0,70.5258,70.56,70.4831,70.5087,45121.0
2017-06-01 14:30:00,82.56,82.58,82.45,82.5,57285.0,70.5258,70.5429,70.4319,70.4746,57285.0
2017-06-01 14:35:00,82.5,82.69,82.49,82.68,47478.0,70.4746,70.6369,70.466,70.6283,47478.0
2017-06-01 14:40:00,82.69,82.85,82.68,82.79,64634.0,70.6369,70.7736,70.6283,70.7223,64634.0
2017-06-01 14:45:00,82.8,82.8,82.64,82.66,69049.0,70.7308,70.7308,70.5942,70.6113,69049.0
2017-06-01 14:50:00,82.66,82.69,82.57,82.65,95828.0,70.6113,70.6369,70.5344,70.6027,95828.0
2017-06-01 14:55:00,82.64,82.65,82.48,82.52,124344.0,70.5942,70.6027,70.4575,70.4917,124344.0
2017-06-01 15:00:00,82.5,82.54,82.29,82.4,115633.0,70.4746,70.5087,70.2952,70.3892,115633.0
2017-06-01 15:05:00,82.4,82.45,82.36,82.41,81521.0,70.3892,70.4319,70.355,70.3977,81521.0
2017-06-01 15:10:00,82.41,82.68,82.4,82.57,166509.0,70.3977,70.6283,70.3892,70.5344,166509.0
2017-06-01 15:15:00,82.56,82.56,82.37,82.4,88565.0,70.5258,70.5258,70.3635,70.3892,88565.0
2017-06-01 15:20:00,82.4,82.53,82.39,82.4,148637.0,70.3892,70.5002,70.3806,70.3892,148637.0
2017-06-01 15:25:00,82.41,82.44,82.24,82.29,111690.0,70.3977,70.4233,70.2525,70.2952,111690.0
2017-06-01 15:30:00,82.29,82.43,82.19,82.36,127590.0,70.2952,70.4148,70.2098,70.355,127590.0
2017-06-01 15:35:00,82.37,82.41,82.24,82.33,162575.0,70.3635,70.3977,70.2525,70.3294,162575.0
2017-06-01 15:40:00,82.35,82.35,82.12,82.13,156172.0,70.3464,70.3464,70.15,70.1585,156172.0
2017-06-01 15:45:00,82.13,82.19,81.9,82.12,271392.0,70.1585,70.2098,69.962,70.15,271392.0
2017-06-01 15:50:00,82.12,82.3,81.75,82.04,877352.0,70.15,70.3037,69.8339,70.0816,877352.0
2017-06-01 15:55:00,82.05,82.39,82.05,82.18,393718.0,70.0902,70.3806,70.0902,70.2012,393718.0
2017-06-02 09:30:00,81.62,82.1,81.22,81.93,328807.0,69.7228,70.1329,69.3812,69.9877,328807.0
2017-06-02 09:35:00,81.88,82.14,81.28,81.45,170364.0,69.9449,70.167,69.4324,69.5776,170364.0
2017-06-02 09:40:00,81.49,81.7,81.29,81.4,70526.0,69.6118,69.7912,69.4409,69.5349,70526.0
2017-06-02 09:45:00,81.39,81.43,80.81,80.95,172688.0,69.5264,69.5605,69.0309,69.1505,172688.0
2017-06-02 09:50:00,80.95,81.19,80.86,81.06,139085.0,69.1505,69.3555,69.0736,69.2445,139085.0
2017-06-02 09:55:00,81.07,81.15,80.83,80.92,131483.0,69.253,69.3214,69.048,69.1249,131483.0
2017-06-02 10:00:00,80.9,81.43,80.88,81.36,132601.0,69.1078,69.5605,69.0907,69.5007,132601.0
2017-06-02 10:05:00,81.36,81.43,81.1,81.21,88879.0,69.5007,69.5605,69.2786,69.3726,88879.0
2017-06-02 10:10:00,81.21,81.36,81.2,81.3,69567.0,69.3726,69.5007,69.3641,69.4495,69567.0
2017-06-02 10:15:00,81.31,81.35,80.82,80.85,112215.0,69.458,69.4922,69.0395,69.0651,112215.0
2017-06-02 10:20:00,80.84,81.05,80.68,81.05,84270.0,69.0565,69.2359,68.9199,69.2359,84270.0
2017-06-02 10:25:00,81.03,81.14,80.99,81.08,168168.0,69.2188,69.3128,69.1847,69.2616,168168.0
2017-06-02 10:30:00,81.08,81.17,81.01,81.09,108289.0,69.2616,69.3384,69.2018,69.2701,108289.0
2017-06-02 10:35:00,81.08,81.27,81.08,81.2,81005.0,69.2616,69.4239,69.2616,69.3641,81005.0
2017-06-02 10:40:00,81.19,81.35,81.13,81.18,115892.0,69.3555,69.4922,69.3043,69.347,115892.0
2017-06-02 10:45:00,81.19,81.28,81.15,81.24,37348.0,69.3555,69.4324,69.3214,69.3982,37348.0
2017-06-02 10:50:00,81.25,81.43,81.24,81.36,59742.0,69.4068,69.5605,69.3982,69.5007,59742.0
2017-06-02 10:55:00,81.36,81.42,81.22,81.28,68033.0,69.5007,69.552,69.3812,69.4324,68033.0
2017-06-02 11:00:00,81.29,81.41,81.28,81.39,81622.0,69.4409,69.5435,69.4324,69.5264,81622.0
2017-06-02 11:05:00,81.38,81.42,81.26,81.29,117325.0,69.5178,69.552,69.4153,69.4409,117325.0
2017-06-02 11:10:00,81.29,81.31,81.21,81.21,56489.0,69.4409,69.458,69.3726,69.3726,56489.0
2017-06-02 11:15:00,81.21,81.31,81.18,81.29,116636.0,69.3726,69.458,69.347,69.4409,116636.0
2017-06-02 11:20:00,81.3,81.3,81.13,81.16,44211.0,69.4495,69.4495,69.3043,69.3299,44211.0
2017-06-02 11:25:00,81.14,81.19,81.07,81.12,34560.0,69.3128,69.3555,69.253,69.2957,34560.0
2017-06-02 11:30:00,81.12,81.14,81.0,81.0,45025.0,69.2957,69.3128,69.1932,69.1932,45025.0
2017-06-02 11:35:00,81.0,81.12,80.96,81.01,50444.0,69.1932,69.2957,69.159,69.2018,50444.0
2017-06-02 11:40:00,81.0,81.05,80.83,80.85,111886.0,69.1932,69.2359,69.048,69.0651,111886.0
2017-06-02 11:45:00,80.85,80.87,80.7,80.7,62257.0,69.0651,69.0822,68.9369,68.9369,62257.0
2017-06-02 11:50:00,80.7,80.85,80.7,80.83,39951.0,68.9369,69.0651,68.9369,69.048,39951.0
2017-06-02 11:55:00,80.84,81.0,80.83,80.87,91544.0,69.0565,69.1932,69.048,69.0822,91544.0
2017-06-02 12:00:00,80.87,80.93,80.64,80.7,100467.0,69.0822,69.1334,68.8857,68.9369,100467.0
2017-06-02 12:05:00,80.68,80.69,80.58,80.65,68616.0,68.9199,68.9284,68.8344,68.8942,68616.0
2017-06-02 12:10:00,80.65,80.7,80.58,80.6,56408.0,68.8942,68.9369,68.8344,68.8515,56408.0
2017-06-02 12:15:00,80.59,80.62,80.55,80.57,57377.0,68.843,68.8686,68.8088,68.8259,57377.0
2017-06-02 12:20:00,80.57,80.58,80.46,80.52,58094.0,68.8259,68.8344,68.7319,68.7832,58094.0
2017-06-02 12:25:00,80.53,80.54,80.46,80.47,47434.0,68.7917,68.8003,68.7319,68.7405,47434.0
2017-06-02 12:30:00,80.47,80.47,80.34,80.37,102572.0,68.7405,68.7405,68.6294,68.655,102572.0
2017-06-02 12:35:00,80.38,80.51,80.37,80.44,72598.0,68.6636,68.7746,68.655,68.7148,72598.0
2017-06-02 12:40:00,80.43,80.46,80.29,80.45,90738.0,68.7063,68.7319,68.5867,68.7234,90738.0
2017-06-02 12:45:00,80.45,80.48,80.35,80.37,45820.0,68.7234,68.749,68.638,68.655,45820.0
2017-06-02 12:50:00,80.37,80.43,80.27,80.28,60141.0,68.655,68.7063,68.5696,68.5782,60141.0
2017-06-02 12:55:00,80.28,80.29,80.19,80.24,68781.0,68.5782,68.5867,68.5013,68.544,68781.0
2017-06-02 13:00:00,80.23,80.28,80.15,80.25,58338.0,68.5355,68.5782,68.4671,68.5525,58338.0
2017-06-02 13:05:00,80.22,80.22,80.08,80.14,91990.0,68.5269,68.5269,68.4073,68.4586,91990.0
2017-06-02 13:10:00,80.13,80.23,80.12,80.12,134951.0,68.45,68.5355,68.4415,68.4415,134951.0
2017-06-02 13:15:00,80.12,80.23,80.08,80.08,111834.0,68.4415,68.5355,68.4073,68.4073,111834.0
2017-06-02 13:20:00,80.08,80.19,80.06,80.12,79226.0,68.4073,68.5013,68.3902,68.4415,79226.0
2017-06-02 13:25:00,80.13,80.26,80.05,80.1,103803.0,68.45,68.5611,68.3817,68.4244,103803.0
2017-06-02 13:30:00,80.09,80.17,80.06,80.15,143898.0,68.4159,68.4842,68.3902,68.4671,143898.0
2017-06-02 13:35:00,80.14,80.27,80.13,80.27,147270.0,68.4586,68.5696,68.45,68.5696,147270.0
2017-06-02 13:40:00,80.27,80.37,80.24,80.28,59249.0,68.5696,68.655,68.544,68.5782,59249.0
2017-06-02 13:45:00,80.27,80.29,80.09,80.1,54155.0,68.5696,68.5867,68.4159,68.4244,54155.0
2017-06-02 13:50:00,80.11,80.21,79.92,80.2,169267.0,68.4329,68.5184,68.2706,68.5098,169267.0
2017-06-02 13:55:00,80.18,80.23,80.12,80.2,49966.0,68.4927,68.5355,68.4415,68.5098,49966.0
2017-06-02 14:00:00,80.19,80.19,80.01,80.05,51298.0,68.5013,68.5013,68.3475,68.3817,51298.0
2017-06-02 14:05:00,80.05,80.16,80.03,80.05,71570.0,68.3817,68.4757,68.3646,68.3817,71570.0
2017-06-02 14:10:00,80.06,80.12,80.01,80.12,94134.0,68.3902,68.4415,68.3475,68.4415,94134.0
2017-06-02 14:15:00,80.14,80.26,80.12,80.21,82427.0,68.4586,68.5611,68.4415,68.5184,82427.0
2017-06-02 14:20:00,80.21,80.33,80.21,80.31,70741.0,68.5184,68.6209,68.5184,68.6038,70741.0
2017-06-02 14:25:00,80.28,80.31,80.18,80.22,53024.0,68.5782,68.6038,68.4927,68.5269,53024.0
2017-06-02 14:30:00,80.22,80.28,80.14,80.16,31358.0,68.5269,68.5782,68.4586,68.4757,31358.0
2017-06-02 14:35:00,80.15,80.18,80.11,80.15,43855.0,68.4671,68.4927,68.4329,68.4671,43855.0
2017-06-02 14:40:00,80.15,80.3,80.13,80.2,76557.0,68.4671,68.5953,68.45,68.5098,76557.0
2017-06-02 14:45:00,80.21,80.27,80.19,80.23,75182.0,68.5184,68.5696,68.5013,68.5355,75182.0
2017-06-02 14:50:00,80.23,80.47,80.21,80.43,90780.0,68.5355,68.7405,68.5184,68.7063,90780.0
2017-06-02 14:55:00,80.43,80.44,80.25,80.41,164905.0,68.7063,68.7148,68.5525,68.6892,164905.0
2017-06-02 15:00:00,80.41,80.49,80.37,80.47,74907.0,68.6892,68.7576,68.655,68.7405,74907.0
2017-06-02 15:05:00,80.48,80.5,80.41,80.47,60636.0,68.749,68.7661,68.6892,68.7405,60636.0
2017-06-02 15:10:00,80.48,80.5,80.33,80.39,145590.0,68.749,68.7661,68.6209,68.6721,145590.0
2017-06-02 15:15:00,80.39,80.44,80.35,80.4,90228.0,68.6721,68.7148,68.638,68.6807,90228.0
2017-06-02 15:20:00,80.39,80.58,80.39,80.57,87068.0,68.6721,68.8344,68.6721,68.8259,87068.0
2017-06-02 15:25:00,80.57,80.58,80.5,80.51,50294.0,68.8259,68.8344,68.7661,68.7746,50294.0
2017-06-02 15:30:00,80.51,80.59,80.49,80.58,107987.0,68.7746,68.843,68.7576,68.8344,107987.0
2017-06-02 15:35:00,80.58,80.74,80.58,80.67,139985.0,68.8344,68.9711,68.8344,68.9113,139985.0
2017-06-02 15:40:00,80.67,80.67,80.58,80.66,127849.0,68.9113,68.9113,68.8344,68.9028,127849.0
2017-06-02 15:45:00,80.66,80.69,80.55,80.62,197423.0,68.9028,68.9284,68.8088,68.8686,197423.0
2017-06-02 15:50:00,80.63,80.95,80.63,80.78,245547.0,68.8772,69.1505,68.8772,69.0053,245547.0
2017-06-02 15:55:00,80.78,80.93,80.77,80.91,455218.0,69.0053,69.1334,68.9967,69.1163,455218.0
2017-06-05 09:30:00,81.01,81.17,80.65,80.76,175157.0,69.2018,69.3384,68.8942,68.9882,175157.0
2017-06-05 09:35:00,80.69,81.2,80.69,81.12,126052.0,68.9284,69.3641,68.9284,69.2957,126052.0
2017-06-05 09:40:00,81.12,81.3,80.97,80.97,149113.0,69.2957,69.4495,69.1676,69.1676,149113.0
2017-06-05 09:45:00,80.98,81.07,80.6,80.62,83328.0,69.1761,69.253,68.8515,68.8686,83328.0
2017-06-05 09:50:00,80.59,80.66,80.33,80.52,86243.0,68.843,68.9028,68.6209,68.7832,86243.0
2017-06-05 09:55:00,80.55,80.64,80.15,80.29,58012.0,68.8088,68.8857,68.4671,68.5867,58012.0
2017-06-05 10:00:00,80.29,80.42,80.12,80.21,93725.0,68.5867,68.6978,68.4415,68.5184,93725.0
2017-06-05 10:05:00,80.21,80.34,80.12,80.34,30538.0,68.5184,68.6294,68.4415,68.6294,30538.0
2017-06-05 10:10:00,80.34,80.35,80.08,80.15,65031.0,68.6294,68.638,68.4073,68.4671,65031.0
2017-06-05 10:15:00,80.15,80.21,80.12,80.16,77803.0,68.4671,68.5184,68.4415,68.4757,77803.0
2017-06-05 10:20:00,80.16,80.17,79.82,80.1,205887.0,68.4757,68.4842,68.1852,68.4244,205887.0
2017-06-05 10:25:00,80.09,80.18,80.0,80.03,101912.0,68.4159,68.4927,68.339,68.3646,101912.0
2017-06-05 10:30:00,80.03,80.08,79.86,79.99,58519.0,68.3646,68.4073,68.2194,68.3304,58519.0
2017-06-05 10:35:00,79.99,80.02,79.83,79.91,57839.0,68.3304,68.3561,68.1938,68.2621,57839.0
2017-06-05 10:40:00,79.92,79.99,79.85,79.88,48818.0,68.2706,68.3304,68.2108,68.2365,48818.0
2017-06-05 10:45:00,79.87,79.93,79.76,79.78,83677.0,68.2279,68.2792,68.134,68.151,83677.0
2017-06-05 10:50:00,79.76,79.85,79.63,79.81,87984.0,68.134,68.2108,68.0229,68.1767,87984.0
2017-06-05 10:55:00,79.81,79.84,79.64,79.64,69292.0,68.1767,68.2023,68.0315,68.0315,69292.0
2017-06-05 11:00:00,79.65,79.77,79.59,79.73,79459.0,68.04,68.1425,67.9887,68.1083,79459.0
2017-06-05 11:05:00,79.75,79.95,79.74,79.94,88003.0,68.1254,68.2963,68.1169,68.2877,88003.0
2017-06-05 11:10:00,79.93,80.05,79.92,80.01,126714.0,68.2792,68.3817,68.2706,68.3475,126714.0
2017-06-05 11:15:00,80.01,80.01,79.89,79.9,83735.0,68.3475,68.3475,68.245,68.2536,83735.0
2017-06-05 11:20:00,79.9,79.99,79.8,79.97,88970.0,68.2536,68.3304,68.1681,68.3134,88970.0
2017-06-05 11:25:00,79.97,79.97,79.7,79.73,54461.0,68.3134,68.3134,68.0827,68.1083,54461.0
2017-06-05 11:30:00,79.73,79.8,79.67,79.8,32688.0,68.1083,68.1681,68.0571,68.1681,32688.0
2017-06-05 11:35:00,79.8,79.8,79.73,79.79,44250.0,68.1681,68.1681,68.1083,68.1596,44250.0
2017-06-05 11:40:00,79.79,79.99,79.78,79.94,71527.0,68.1596,68.3304,68.151,68.2877,71527.0
2017-06-05 11:45:00,79.94,79.94,79.81,79.87,33460.0,68.2877,68.2877,68.1767,68.2279,33460.0
2017-06-05 11:50:00,79.86,79.87,79.63,79.74,58868.0,68.2194,68.2279,68.0229,68.1169,58868.0
2017-06-05 11:55:00,79.77,79.8,79.64,79.68,32534.0,68.1425,68.1681,68.0315,68.0656,32534.0
2017-06-05 12:00:00,79.69,79.7,79.42,79.42,75521.0,68.0742,68.0827,67.8435,67.8435,75521.0
2017-06-05 12:05:00,79.43,79.48,79.31,79.32,88725.0,67.8521,67.8948,67.7496,67.7581,88725.0
2017-06-05 12:10:00,79.32,79.34,79.17,79.2,59816.0,67.7581,67.7752,67.63,67.6556,59816.0
2017-06-05 12:15:00,79.2,79.32,79.2,79.28,100623.0,67.6556,67.7581,67.6556,67.7239,100623.0
2017-06-05 12:20:00,79.28,79.32,79.18,79.19,66069.0,67.7239,67.7581,67.6385,67.647,66069.0
2017-06-05 12:25:00,79.2,79.26,79.13,79.13,51962.0,67.6556,67.7068,67.5958,67.5958,51962.0
2017-06-05 12:30:00,79.15,79.17,79.04,79.09,81134.0,67.6129,67.63,67.5189,67.5616,81134.0
2017-06-05 12:35:00,79.09,79.1,78.93,79.0,89593.0,67.5616,67.5702,67.4249,67.4847,89593.0
2017-06-05 12:40:00,78.99,79.04,78.87,78.88,92475.0,67.4762,67.5189,67.3737,67.3822,92475.0
2017-06-05 12:45:00,78.88,78.97,78.8,78.9,181885.0,67.3822,67.4591,67.3139,67.3993,181885.0
2017-06-05 12:50:00,78.91,78.92,78.65,78.68,97678.0,67.4079,67.4164,67.1858,67.2114,97678.0
2017-06-05 12:55:00,78.66,78.73,78.58,78.7,111841.0,67.1943,67.2541,67.126,67.2285,111841.0
2017-06-05 13:00:00,78.7,78.8,78.65,78.7,89591.0,67.2285,67.3139,67.1858,67.2285,89591.0
2017-06-05 13:05:00,78.7,78.79,78.66,78.79,42062.0,67.2285,67.3054,67.1943,67.3054,42062.0
2017-06-05 13:10:00,78.78,78.83,78.68,78.81,58916.0,67.2968,67.3395,67.2114,67.3224,58916.0
2017-06-05 13:15:00,78.81,78.85,78.76,78.8,100604.0,67.3224,67.3566,67.2797,67.3139,100604.0
2017-06-05 13:20:00,78.8,78.85,78.76,78.84,92881.0,67.3139,67.3566,67.2797,67.3481,92881.0
2017-06-05 13:25:00,78.85,78.99,78.85,78.94,118990.0,67.3566,67.4762,67.3566,67.4335,118990.0
2017-06-05 13:30:00,78.93,79.05,78.8,78.85,242091.0,67.4249,67.5275,67.3139,67.3566,242091.0
2017-06-05 13:35:00,78.86,78.92,78.75,78.85,212837.0,67.3652,67.4164,67.2712,67.3566,212837.0
2017-06-05 13:40:00,78.85,78.9,78.82,78.88,113401.0,67.3566,67.3993,67.331,67.3822,113401.0
2017-06-05 13:45:00,78.88,78.91,78.85,78.87,32921.0,67.3822,67.4079,67.3566,67.3737,32921.0
2017-06-05 13:50:00,78.87,78.91,78.86,78.88,55424.0,67.3737,67.4079,67.3652,67.3822,55424.0
2017-06-05 13:55:00,78.87,78.95,78.85,78.88,44850.0,67.3737,67.442,67.3566,67.3822,44850.0
2017-06-05 14:00:00,78.9,78.92,78.87,78.89,27212.0,67.3993,67.4164,67.3737,67.3908,27212.0
2017-06-05 14:05:00,78.88,79.0,78.87,78.98,81416.0,67.3822,67.4847,67.3737,67.4677,81416.0
2017-06-05 14:10:00,78.99,78.99,78.7,78.72,123163.0,67.4762,67.4762,67.2285,67.2456,123163.0
2017-06-05 14:15:00,78.71,78.82,78.7,78.8,92069.0,67.237,67.331,67.2285,67.3139,92069.0
2017-06-05 14:20:00,78.81,78.82,78.76,78.77,60657.0,67.3224,67.331,67.2797,67.2883,60657.0
2017-06-05 14:25:00,78.78,78.81,78.75,78.76,102831.0,67.2968,67.3224,67.2712,67.2797,102831.0
2017-06-05 14:30:00,78.76,78.8,78.6,78.68,47269.0,67.2797,67.3139,67.143,67.2114,47269.0
2017-06-05 14:35:00,78.69,78.7,78.6,78.62,86602.0,67.2199,67.2285,67.143,67.1601,86602.0
2017-06-05 14:40:00,78.62,78.63,78.51,78.53,84603.0,67.1601,67.1687,67.0662,67.0833,84603.0
2017-06-05 14:45:00,78.53,78.56,78.48,78.49,134416.0,67.0833,67.1089,67.0405,67.0491,134416.0
2017-06-05 14:50:00,78.48,78.59,78.41,78.55,183171.0,67.0405,67.1345,66.9807,67.1003,183171.0
2017-06-05 14:55:00,78.55,78.6,78.4,78.4,116127.0,67.1003,67.143,66.9722,66.9722,116127.0
2017-06-05 15:00:00,78.4,78.47,78.39,78.4,57582.0,66.9722,67.032,66.9637,66.9722,57582.0
2017-06-05 15:05:00,78.4,78.51,78.4,78.48,66136.0,66.9722,67.0662,66.9722,67.0405,66136.0
2017-06-05 15:10:00,78.47,78.48,78.4,78.42,82430.0,67.032,67.0405,66.9722,66.9893,82430.0
2017-06-05 15:15:00,78.41,78.42,78.32,78.4,113595.0,66.9807,66.9893,66.9039,66.9722,113595.0
2017-06-05 15:20:00,78.4,78.41,78.3,78.3,65775.0,66.9722,66.9807,66.8868,66.8868,65775.0
2017-06-05 15:25:00,78.3,78.45,78.26,78.43,130116.0,66.8868,67.0149,66.8526,66.9978,130116.0
2017-06-05 15:30:00,78.44,78.53,78.4,78.51,126724.0,67.0064,67.0833,66.9722,67.0662,126724.0
2017-06-05 15:35:00,78.5,78.67,78.47,78.59,190125.0,67.0576,67.2028,67.032,67.1345,190125.0
2017-06-05 15:40:00,78.6,78.7,78.55,78.59,144880.0,67.143,67.2285,67.1003,67.1345,144880.0
2017-06-05 15:45:00,78.6,78.61,78.55,78.59,106533.0,67.143,67.1516,67.1003,67.1345,106533.0
2017-06-05 15:50:00,78.59,78.67,78.56,78.61,176557.0,67.1345,67.2028,67.1089,67.1516,176557.0
2017-06-05 15:55:00,78.61,78.79,78.61,78.75,311657.0,67.1516,67.3054,67.1516,67.2712,311657.0
2017-06-06 09:30:00,78.61,79.31,78.61,78.98,241572.0,67.1516,67.7496,67.1516,67.4677,241572.0
2017-06-06 09:35:00,78.97,79.05,78.71,78.89,210031.0,67.4591,67.5275,67.237,67.3908,210031.0
2017-06-06 09:40:00,78.94,79.46,78.89,79.39,155669.0,67.4335,67.8777,67.3908,67.8179,155669.0
2017-06-06 09:45:00,79.36,79.38,79.05,79.26,156981.0,67.7923,67.8094,67.5275,67.7068,156981.0
2017-06-06 09:50:00,79.25,79.28,79.06,79.21,49715.0,67.6983,67.7239,67.536,67.6641,49715.0
2017-06-06 09:55:00,79.22,79.55,79.2,79.48,65251.0,67.6727,67.9546,67.6556,67.8948,65251.0
2017-06-06 10:00:00,79.5,79.54,79.3,79.53,114244.0,67.9119,67.946,67.741,67.9375,114244.0
2017-06-06 10:05:00,79.52,79.82,79.5,79.77,134160.0,67.9289,68.1852,67.9119,68.1425,134160.0
2017-06-06 10:10:00,79.79,79.9,79.71,79.87,61003.0,68.1596,68.2536,68.0913,68.2279,61003.0
2017-06-06 10:15:00,79.87,80.03,79.86,79.96,93898.0,68.2279,68.3646,68.2194,68.3048,93898.0
2017-06-06 10:20:00,79.96,80.22,79.91,80.15,137327.0,68.3048,68.5269,68.2621,68.4671,137327.0
2017-06-06 10:25:00,80.17,80.37,80.17,80.17,61785.0,68.4842,68.655,68.4842,68.4842,61785.0
2017-06-06 10:30:00,80.19,80.37,80.16,80.24,78965.0,68.5013,68.655,68.4757,68.544,78965.0
2017-06-06 10:35:00,80.23,80.27,80.02,80.08,120630.0,68.5355,68.5696,68.3561,68.4073,120630.0
2017-06-06 10:40:00,80.09,80.39,80.06,80.38,60104.0,68.4159,68.6721,68.3902,68.6636,60104.0
2017-06-06 10:45:00,80.37,80.45,80.17,80.25,40714.0,68.655,68.7234,68.4842,68.5525,40714.0
2017-06-06 10:50:00,80.26,80.27,80.11,80.12,42207.0,68.5611,68.5696,68.4329,68.4415,42207.0
2017-06-06 10:55:00,80.13,80.17,80.06,80.1,59650.0,68.45,68.4842,68.3902,68.4244,59650.0
2017-06-06 11:00:00,80.1,80.11,80.02,80.07,50572.0,68.4244,68.4329,68.3561,68.3988,50572.0
2017-06-06 11:05:00,80.07,80.07,79.88,79.88,41837.0,68.3988,68.3988,68.2365,68.2365,41837.0
2017-06-06 11:10:00,79.89,80.0,79.85,79.95,39906.0,68.245,68.339,68.2108,68.2963,39906.0
2017-06-06 11:15:00,79.97,80.05,79.96,80.01,38470.0,68.3134,68.3817,68.3048,68.3475,38470.0
2017-06-06 11:20:00,80.03,80.17,80.03,80.12,55608.0,68.3646,68.4842,68.3646,68.4415,55608.0
2017-06-06 11:25:00,80.1,80.12,79.95,80.04,34116.0,68.4244,68.4415,68.2963,68.3732,34116.0
2017-06-06 11:30:00,80.04,80.04,79.73,79.73,45909.0,68.3732,68.3732,68.1083,68.1083,45909.0
2017-06-06 11:35:00,79.74,79.77,79.64,79.67,46598.0,68.1169,68.1425,68.0315,68.0571,46598.0
2017-06-06 11:40:00,79.66,79.83,79.66,79.69,34876.0,68.0485,68.1938,68.0485,68.0742,34876.0
2017-06-06 11:45:00,79.71,79.78,79.66,79.7,24657.0,68.0913,68.151,68.0485,68.0827,24657.0
2017-06-06 11:50:00,79.72,79.77,79.68,79.72,17093.0,68.0998,68.1425,68.0656,68.0998,17093.0
2017-06-06 11:55:00,79.72,79.85,79.71,79.84,31238.0,68.0998,68.2108,68.0913,68.2023,31238.0
2017-06-06 12:00:00,79.84,80.03,79.84,80.02,25745.0,68.2023,68.3646,68.2023,68.3561,25745.0
2017-06-06 12:05:00,80.01,80.04,79.9,79.9,24188.0,68.3475,68.3732,68.2536,68.2536,24188.0
2017-06-06 12:10:00,79.9,79.91,79.76,79.76,30870.0,68.2536,68.2621,68.134,68.134,30870.0
2017-06-06 12:15:00,79.77,79.83,79.75,79.77,27982.0,68.1425,68.1938,68.1254,68.1425,27982.0
2017-06-06 12:20:00,79.77,79.96,79.75,79.88,27606.0,68.1425,68.3048,68.1254,68.2365,27606.0
2017-06-06 12:25:00,79.87,79.96,79.86,79.94,36189.0,68.2279,68.3048,68.2194,68.2877,36189.0
2017-06-06 12:30:00,79.95,79.96,79.84,79.85,26984.0,68.2963,68.3048,68.2023,68.2108,26984.0
2017-06-06 12:35:00,79.85,79.87,79.83,79.85,31622.0,68.2108,68.2279,68.1938,68.2108,31622.0
2017-06-06 12:40:00,79.85,79.94,79.84,79.92,27520.0,68.2108,68.2877,68.2023,68.2706,27520.0
2017-06-06 12:45:00,79.91,79.93,79.85,79.85,12693.0,68.2621,68.2792,68.2108,68.2108,12693.0
2017-06-06 12:50:00,79.86,79.86,79.74,79.79,21876.0,68.2194,68.2194,68.1169,68.1596,21876.0
2017-06-06 12:55:00,79.78,79.85,79.78,79.81,10818.0,68.151,68.2108,68.151,68.1767,10818.0
2017-06-06 13:00:00,79.82,79.86,79.81,79.84,25484.0,68.1852,68.2194,68.1767,68.2023,25484.0
2017-06-06 13:05:00,79.84,79.89,79.83,79.87,36069.0,68.2023,68.245,68.1938,68.2279,36069.0
2017-06-06 13:10:00,79.88,79.88,79.79,79.8,35807.0,68.2365,68.2365,68.1596,68.1681,35807.0
2017-06-06 13:15:00,79.8,79.81,79.73,79.76,29549.0,68.1681,68.1767,68.1083,68.134,29549.0
2017-06-06 13:20:00,79.76,79.8,79.73,79.75,28597.0,68.134,68.1681,68.1083,68.1254,28597.0
2017-06-06 13:25:00,79.76,79.8,79.75,79.79,18476.0,68.134,68.1681,68.1254,68.1596,18476.0
2017-06-06 13:30:00,79.79,79.81,79.76,79.77,12597.0,68.1596,68.1767,68.134,68.1425,12597.0
2017-06-06 13:35:00,79.76,79.87,79.76,79.81,33324.0,68.134,68.2279,68.134,68.1767,33324.0
2017-06-06 13:40:00,79.82,79.86,79.8,79.84,103078.0,68.1852,68.2194,68.1681,68.2023,103078.0
2017-06-06 13:45:00,79.83,79.89,79.82,79.89,30440.0,68.1938,68.245,68.1852,68.245,30440.0
2017-06-06 13:50:00,79.88,79.91,79.85,79.86,21440.0,68.2365,68.2621,68.2108,68.2194,21440.0
2017-06-06 13:55:00,79.86,79.88,79.83,79.85,28579.0,68.2194,68.2365,68.1938,68.2108,28579.0
2017-06-06 14:00:00,79.86,80.07,79.85,80.07,66341.0,68.2194,68.3988,68.2108,68.3988,66341.0
2017-06-06 14:05:00,80.07,80.07,79.92,79.93,58660.0,68.3988,68.3988,68.2706,68.2792,58660.0
2017-06-06 14:10:00,79.93,79.94,79.83,79.9,133372.0,68.2792,68.2877,68.1938,68.2536,133372.0
2017-06-06 14:15:00,79.9,79.94,79.87,79.87,24427.0,68.2536,68.2877,68.2279,68.2279,24427.0
2017-06-06 14:20:00,79.87,80.11,79.86,80.11,57941.0,68.2279,68.4329,68.2194,68.4329,57941.0
2017-06-06 14:25:00,80.11,80.19,80.08,80.16,25915.0,68.4329,68.5013,68.4073,68.4757,25915.0
2017-06-06 14:30:00,80.15,80.23,80.14,80.19,56824.0,68.4671,68.5355,68.4586,68.5013,56824.0
2017-06-06 14:35:00,80.2,80.21,80.15,80.18,50205.0,68.5098,68.5184,68.4671,68.4927,50205.0
2017-06-06 14:40:00,80.17,80.21,80.09,80.15,68576.0,68.4842,68.5184,68.4159,68.4671,68576.0
2017-06-06 14:45:00,80.15,80.19,80.12,80.12,77889.0,68.4671,68.5013,68.4415,68.4415,77889.0
2017-06-06 14:50:00,80.12,80.17,80.09,80.11,42907.0,68.4415,68.4842,68.4159,68.4329,42907.0
2017-06-06 14:55:00,80.11,80.16,80.07,80.07,27572.0,68.4329,68.4757,68.3988,68.3988,27572.0
2017-06-06 15:00:00,80.08,80.13,80.07,80.12,48197.0,68.4073,68.45,68.3988,68.4415,48197.0
2017-06-06 15:05:00,80.11,80.14,80.09,80.12,44900.0,68.4329,68.4586,68.4159,68.4415,44900.0
2017-06-06 15:10:00,80.12,80.12,80.04,80.06,131399.0,68.4415,68.4415,68.3732,68.3902,131399.0
2017-06-06 15:15:00,80.05,80.1,80.01,80.1,53986.0,68.3817,68.4244,68.3475,68.4244,53986.0
2017-06-06 15:20:00,80.11,80.12,79.95,79.96,59305.0,68.4329,68.4415,68.2963,68.3048,59305.0
2017-06-06 15:25:00,79.96,80.01,79.91,79.93,53555.0,68.3048,68.3475,68.2621,68.2792,53555.0
2017-06-06 15:30:00,79.93,79.94,79.77,79.81,50958.0,68.2792,68.2877,68.1425,68.1767,50958.0
2017-06-06 15:35:00,79.8,80.02,79.78,80.01,81398.0,68.1681,68.3561,68.151,68.3475,81398.0
2017-06-06 15:40:00,80.01,80.06,79.96,79.96,94374.0,68.3475,68.3902,68.3048,68.3048,94374.0
2017-06-06 15:45:00,79.96,80.09,79.96,80.06,109870.0,68.3048,68.4159,68.3048,68.3902,109870.0
2017-06-06 15:50:00,80.07,80.12,80.05,80.11,149680.0,68.3988,68.4415,68.3817,68.4329,149680.0
2017-06-06 15:55:00,80.1,80.18,80.09,80.1,176383.0,68.4244,68.4927,68.4159,68.4244,176383.0
2017-06-07 09:30:00,80.15,80.66,80.15,80.56,111367.0,68.8483,69.2864,68.8483,69.2005,111367.0
2017-06-07 09:35:00,80.58,80.6,80.26,80.37,56059.0,69.2177,69.2348,68.9428,69.0373,56059.0
2017-06-07 09:40:00,80.34,80.5,80.28,80.49,40152.0,69.0115,69.1489,68.96,69.1403,40152.0
2017-06-07 09:45:00,80.49,80.69,80.48,80.58,44014.0,69.1403,69.3121,69.1318,69.2177,44014.0
2017-06-07 09:50:00,80.58,80.66,80.44,80.64,84393.0,69.2177,69.2864,69.0974,69.2692,84393.0
2017-06-07 09:55:00,80.61,80.91,80.5,80.9,93562.0,69.2434,69.5011,69.1489,69.4925,93562.0
2017-06-07 10:00:00,80.91,81.1,80.89,80.93,90691.0,69.5011,69.6643,69.4839,69.5183,90691.0
2017-06-07 10:05:00,80.92,81.03,80.85,80.91,61381.0,69.5097,69.6042,69.4496,69.5011,61381.0
2017-06-07 10:10:00,80.9,80.92,80.71,80.71,85593.0,69.4925,69.5097,69.3293,69.3293,85593.0
2017-06-07 10:15:00,80.71,80.88,80.7,80.84,75992.0,69.3293,69.4754,69.3207,69.441,75992.0
2017-06-07 10:20:00,80.83,80.89,80.74,80.76,27941.0,69.4324,69.4839,69.3551,69.3723,27941.0
2017-06-07 10:25:00,80.77,80.85,80.74,80.8,39057.0,69.3809,69.4496,69.3551,69.4066,39057.0
2017-06-07 10:30:00,80.8,80.97,80.76,80.97,39261.0,69.4066,69.5527,69.3723,69.5527,39261.0
2017-06-07 10:35:00,80.94,80.95,80.81,80.85,30318.0,69.5269,69.5355,69.4152,69.4496,30318.0
2017-06-07 10:40:00,80.83,80.83,80.68,80.68,47138.0,69.4324,69.4324,69.3036,69.3036,47138.0
2017-06-07 10:45:00,80.69,80.71,80.52,80.67,49583.0,69.3121,69.3293,69.1661,69.295,49583.0
2017-06-07 10:50:00,80.66,80.74,80.64,80.69,120108.0,69.2864,69.3551,69.2692,69.3121,120108.0
2017-06-07 10:55:00,80.69,80.79,80.6,80.78,120043.0,69.3121,69.398,69.2348,69.3895,120043.0
2017-06-07 11:00:00,80.79,80.99,80.79,80.97,49070.0,69.398,69.5698,69.398,69.5527,49070.0
2017-06-07 11:05:00,80.99,81.04,80.91,81.0,57352.0,69.5698,69.6128,69.5011,69.5784,57352.0
2017-06-07 11:10:00,81.0,81.03,80.97,81.01,20744.0,69.5784,69.6042,69.5527,69.587,20744.0
2017-06-07 11:15:00,81.0,81.03,80.91,80.92,33835.0,69.5784,69.6042,69.5011,69.5097,33835.0
2017-06-07 11:20:00,80.92,80.97,80.9,80.93,21572.0,69.5097,69.5527,69.4925,69.5183,21572.0
2017-06-07 11:25:00,80.93,80.99,80.84,80.84,16648.0,69.5183,69.5698,69.441,69.441,16648.0
2017-06-07 11:30:00,80.83,80.88,80.82,80.82,13439.0,69.4324,69.4754,69.4238,69.4238,13439.0
2017-06-07 11:35:00,80.84,80.85,80.61,80.61,30285.0,69.441,69.4496,69.2434,69.2434,30285.0
2017-06-07 11:40:00,80.6,80.64,80.54,80.55,21776.0,69.2348,69.2692,69.1833,69.1919,21776.0
2017-06-07 11:45:00,80.57,80.7,80.57,80.7,39525.0,69.2091,69.3207,69.2091,69.3207,39525.0
2017-06-07 11:50:00,80.71,80.85,80.71,80.79,28158.0,69.3293,69.4496,69.3293,69.398,28158.0
2017-06-07 11:55:00,80.79,80.85,80.68,80.73,22697.0,69.398,69.4496,69.3036,69.3465,22697.0
2017-06-07 12:00:00,80.72,80.74,80.62,80.72,18532.0,69.3379,69.3551,69.252,69.3379,18532.0
2017-06-07 12:05:00,80.7,80.76,80.6,80.61,28910.0,69.3207,69.3723,69.2348,69.2434,28910.0
2017-06-07 12:10:00,80.62,80.67,80.55,80.56,22535.0,69.252,69.295,69.1919,69.2005,22535.0
2017-06-07 12:15:00,80.57,80.59,80.5,80.54,29203.0,69.2091,69.2262,69.1489,69.1833,29203.0
2017-06-07 12:20:00,80.54,80.54,80.5,80.51,20200.0,69.1833,69.1833,69.1489,69.1575,20200.0
2017-06-07 12:25:00,80.51,80.54,80.47,80.47,21338.0,69.1575,69.1833,69.1232,69.1232,21338.0
2017-06-07 12:30:00,80.45,80.46,80.3,80.31,26067.0,69.106,69.1146,68.9771,68.9857,26067.0
2017-06-07 12:35:00,80.32,80.41,80.31,80.33,19990.0,68.9943,69.0716,68.9857,69.0029,19990.0
2017-06-07 12:40:00,80.34,80.37,80.29,80.32,20079.0,69.0115,69.0373,68.9685,68.9943,20079.0
2017-06-07 12:45:00,80.33,80.33,80.18,80.22,27608.0,69.0029,69.0029,68.8741,68.9084,27608.0
2017-06-07 12:50:00,80.22,80.26,80.13,80.23,22351.0,68.9084,68.9428,68.8311,68.917,22351.0
2017-06-07 12:55:00,80.22,80.29,80.21,80.25,13217.0,68.9084,68.9685,68.8998,68.9342,13217.0
2017-06-07 13:00:00,80.25,80.29,80.21,80.29,17706.0,68.9342,68.9685,68.8998,68.9685,17706.0
2017-06-07 13:05:00,80.26,80.33,80.24,80.25,16284.0,68.9428,69.0029,68.9256,68.9342,16284.0
2017-06-07 13:10:00,80.26,80.32,80.25,80.28,9039.0,68.9428,68.9943,68.9342,68.96,9039.0
2017-06-07 13:15:00,80.28,80.28,80.15,80.18,17214.0,68.96,68.96,68.8483,68.8741,17214.0
2017-06-07 13:20:00,80.19,80.25,80.14,80.25,26606.0,68.8826,68.9342,68.8397,68.9342,26606.0
2017-06-07 13:25:00,80.24,80.34,80.24,80.27,14761.0,68.9256,69.0115,68.9256,68.9514,14761.0
2017-06-07 13:30:00,80.28,80.32,80.23,80.24,14100.0,68.96,68.9943,68.917,68.9256,14100.0
2017-06-07 13:35:00,80.25,80.26,80.19,80.25,17190.0,68.9342,68.9428,68.8826,68.9342,17190.0
2017-06-07 13:40:00,80.25,80.25,80.17,80.17,9148.0,68.9342,68.9342,68.8655,68.8655,9148.0
2017-06-07 13:45:00,80.16,80.33,80.13,80.32,37698.0,68.8569,69.0029,68.8311,68.9943,37698.0
2017-06-07 13:50:00,80.31,80.32,80.23,80.24,10680.0,68.9857,68.9943,68.917,68.9256,10680.0
2017-06-07 13:55:00,80.24,80.37,80.24,80.37,22360.0,68.9256,69.0373,68.9256,69.0373,22360.0
2017-06-07 14:00:00,80.36,80.41,80.28,80.39,17018.0,69.0287,69.0716,68.96,69.0544,17018.0
2017-06-07 14:05:00,80.41,80.47,80.4,80.42,24016.0,69.0716,69.1232,69.063,69.0802,24016.0
2017-06-07 14:10:00,80.42,80.43,80.36,80.37,20486.0,69.0802,69.0888,69.0287,69.0373,20486.0
2017-06-07 14:15:00,80.36,80.38,80.28,80.29,17711.0,69.0287,69.0459,68.96,68.9685,17711.0
2017-06-07 14:20:00,80.3,80.33,80.27,80.32,15790.0,68.9771,69.0029,68.9514,68.9943,15790.0
2017-06-07 14:25:00,80.33,80.37,80.31,80.33,12580.0,69.0029,69.0373,68.9857,69.0029,12580.0
2017-06-07 14:30:00,80.31,80.52,80.31,80.52,39245.0,68.9857,69.1661,68.9857,69.1661,39245.0
2017-06-07 14:35:00,80.5,80.52,80.43,80.46,15542.0,69.1489,69.1661,69.0888,69.1146,15542.0
2017-06-07 14:40:00,80.46,80.5,80.43,80.48,19817.0,69.1146,69.1489,69.0888,69.1318,19817.0
2017-06-07 14:45:00,80.47,80.61,80.47,80.59,30865.0,69.1232,69.2434,69.1232,69.2262,30865.0
2017-06-07 14:50:00,80.59,80.66,80.58,80.65,21835.0,69.2262,69.2864,69.2177,69.2778,21835.0
2017-06-07 14:55:00,80.64,80.64,80.58,80.6,17256.0,69.2692,69.2692,69.2177,69.2348,17256.0
2017-06-07 15:00:00,80.59,80.61,80.57,80.59,17563.0,69.2262,69.2434,69.2091,69.2262,17563.0
2017-06-07 15:05:00,80.59,80.66,80.55,80.56,38198.0,69.2262,69.2864,69.1919,69.2005,38198.0
2017-06-07 15:10:00,80.56,80.56,80.44,80.51,28884.0,69.2005,69.2005,69.0974,69.1575,28884.0
2017-06-07 15:15:00,80.5,80.56,80.5,80.52,19928.0,69.1489,69.2005,69.1489,69.1661,19928.0
2017-06-07 15:20:00,80.53,80.66,80.53,80.64,34999.0,69.1747,69.2864,69.1747,69.2692,34999.0
2017-06-07 15:25:00,80.64,80.9,80.64,80.89,84258.0,69.2692,69.4925,69.2692,69.4839,84258.0
2017-06-07 15:30:00,80.89,80.99,80.87,80.88,48428.0,69.4839,69.5698,69.4668,69.4754,48428.0
2017-06-07 15:35:00,80.89,80.96,80.81,80.84,84300.0,69.4839,69.5441,69.4152,69.441,84300.0
2017-06-07 15:40:00,80.82,80.92,80.8,80.91,63170.0,69.4238,69.5097,69.4066,69.5011,63170.0
2017-06-07 15:45:00,80.91,80.93,80.87,80.89,73449.0,69.5011,69.5183,69.4668,69.4839,73449.0
2017-06-07 15:50:00,80.89,80.99,80.89,80.96,175682.0,69.4839,69.5698,69.4839,69.5441,175682.0
2017-06-07 15:55:00,80.96,80.97,80.78,80.82,164013.0,69.5441,69.5527,69.3895,69.4238,164013.0
2017-06-08 09:30:00,81.3,81.3,80.5,80.79,68828.0,69.8361,69.8361,69.1489,69.398,68828.0
2017-06-08 09:35:00,80.89,80.94,80.34,80.47,21721.0,69.4839,69.5269,69.0115,69.1232,21721.0
2017-06-08 09:40:00,80.52,80.73,80.5,80.73,20284.0,69.1661,69.3465,69.1489,69.3465,20284.0
2017-06-08 09:45:00,80.71,80.87,80.46,80.79,29554.0,69.3293,69.4668,69.1146,69.398,29554.0
2017-06-08 09:50:00,80.76,80.87,80.57,80.86,22317.0,69.3723,69.4668,69.2091,69.4582,22317.0
2017-06-08 09:55:00,80.87,81.0,80.79,80.98,21097.0,69.4668,69.5784,69.398,69.5613,21097.0
2017-06-08 10:00:00,80.99,81.05,80.82,80.82,20858.0,69.5698,69.6214,69.4238,69.4238,20858.0
2017-06-08 10:05:00,80.82,80.98,80.8,80.84,17592.0,69.4238,69.5613,69.4066,69.441,17592.0
2017-06-08 10:10:00,80.83,80.85,80.67,80.68,19752.0,69.4324,69.4496,69.295,69.3036,19752.0
2017-06-08 10:15:00,80.67,80.78,80.64,80.69,13238.0,69.295,69.3895,69.2692,69.3121,13238.0
2017-06-08 10:20:00,80.69,80.7,80.46,80.53,26981.0,69.3121,69.3207,69.1146,69.1747,26981.0
2017-06-08 10:25:00,80.54,80.57,80.42,80.5,15501.0,69.1833,69.2091,69.0802,69.1489,15501.0
2017-06-08 10:30:00,80.51,80.71,80.51,80.69,16317.0,69.1575,69.3293,69.1575,69.3121,16317.0
2017-06-08 10:35:00,80.7,80.86,80.68,80.78,18247.0,69.3207,69.4582,69.3036,69.3895,18247.0
2017-06-08 10:40:00,80.78,80.82,80.65,80.65,9794.0,69.3895,69.4238,69.2778,69.2778,9794.0
2017-06-08 10:45:00,80.67,80.8,80.65,80.8,6598.0,69.295,69.4066,69.2778,69.4066,6598.0
2017-06-08 10:50:00,80.81,80.82,80.74,80.77,11437.0,69.4152,69.4238,69.3551,69.3809,11437.0
2017-06-08 10:55:00,80.77,80.8,80.72,80.8,9742.0,69.3809,69.4066,69.3379,69.4066,9742.0
2017-06-08 11:00:00,80.81,81.07,80.81,81.06,21079.0,69.4152,69.6386,69.4152,69.63,21079.0
2017-06-08 11:05:00,81.04,81.18,81.02,81.13,12089.0,69.6128,69.7331,69.5956,69.6901,12089.0
2017-06-08 11:10:00,81.15,81.25,81.06,81.07,24112.0,69.7073,69.7932,69.63,69.6386,24112.0
2017-06-08 11:15:00,81.09,81.19,81.06,81.08,29673.0,69.6557,69.7416,69.63,69.6472,29673.0
2017-06-08 11:20:00,81.08,81.11,81.03,81.03,14974.0,69.6472,69.6729,69.6042,69.6042,14974.0
2017-06-08 11:25:00,81.05,81.07,80.85,80.85,21715.0,69.6214,69.6386,69.4496,69.4496,21715.0
2017-06-08 11:30:00,80.85,80.99,80.8,80.99,13101.0,69.4496,69.5698,69.4066,69.5698,13101.0
2017-06-08 11:35:00,81.01,81.03,80.96,81.01,13176.0,69.587,69.6042,69.5441,69.587,13176.0
2017-06-08 11:40:00,81.01,81.07,80.93,80.96,9175.0,69.587,69.6386,69.5183,69.5441,9175.0
2017-06-08 11:45:00,80.95,81.04,80.92,81.02,15171.0,69.5355,69.6128,69.5097,69.5956,15171.0
2017-06-08 11:50:00,81.03,81.14,81.03,81.14,10096.0,69.6042,69.6987,69.6042,69.6987,10096.0
2017-06-08 11:55:00,81.14,81.15,81.04,81.11,13254.0,69.6987,69.7073,69.6128,69.6729,13254.0
2017-06-08 12:00:00,81.11,81.15,81.05,81.14,13826.0,69.6729,69.7073,69.6214,69.6987,13826.0
2017-06-08 12:05:00,81.13,81.2,81.12,81.15,11814.0,69.6901,69.7502,69.6815,69.7073,11814.0
2017-06-08 12:10:00,81.17,81.2,81.11,81.13,12428.0,69.7245,69.7502,69.6729,69.6901,12428.0
2017-06-08 12:15:00,81.13,81.18,81.13,81.17,12970.0,69.6901,69.7331,69.6901,69.7245,12970.0
2017-06-08 12:20:00,81.17,81.18,81.08,81.09,11745.0,69.7245,69.7331,69.6472,69.6557,11745.0
2017-06-08 12:25:00,81.1,81.21,81.09,81.2,22762.0,69.6643,69.7588,69.6557,69.7502,22762.0
2017-06-08 12:30:00,81.2,81.3,81.19,81.28,23644.0,69.7502,69.8361,69.7416,69.819,23644.0
2017-06-08 12:35:00,81.28,81.42,81.27,81.4,63818.0,69.819,69.9392,69.8104,69.922,63818.0
2017-06-08 12:40:00,81.4,81.4,81.33,81.37,12225.0,69.922,69.922,69.8619,69.8963,12225.0
2017-06-08 12:45:00,81.37,81.46,81.34,81.46,12778.0,69.8963,69.9736,69.8705,69.9736,12778.0
2017-06-08 12:50:00,81.46,81.65,81.46,81.65,58986.0,69.9736,70.1368,69.9736,70.1368,58986.0
2017-06-08 12:55:00,81.65,81.67,81.61,81.63,40864.0,70.1368,70.154,70.1024,70.1196,40864.0
2017-06-08 13:00:00,81.64,81.71,81.6,81.66,38713.0,70.1282,70.1883,70.0938,70.1454,38713.0
2017-06-08 13:05:00,81.66,81.74,81.61,81.69,49175.0,70.1454,70.2141,70.1024,70.1711,49175.0
2017-06-08 13:10:00,81.69,81.74,81.66,81.7,15713.0,70.1711,70.2141,70.1454,70.1797,15713.0
2017-06-08 13:15:00,81.72,81.87,81.69,81.84,60826.0,70.1969,70.3258,70.1711,70.3,60826.0
2017-06-08 13:20:00,81.83,81.9,81.78,81.89,54262.0,70.2914,70.3515,70.2484,70.3429,54262.0
2017-06-08 13:25:00,81.9,81.9,81.83,81.88,51179.0,70.3515,70.3515,70.2914,70.3343,51179.0
2017-06-08 13:30:00,81.87,81.95,81.86,81.95,44572.0,70.3258,70.3945,70.3172,70.3945,44572.0
2017-06-08 13:35:00,81.95,81.96,81.78,81.83,32015.0,70.3945,70.4031,70.2484,70.2914,32015.0
2017-06-08 13:40:00,81.82,81.91,81.8,81.91,27698.0,70.2828,70.3601,70.2656,70.3601,27698.0
2017-06-08 13:45:00,81.91,82.04,81.91,82.02,54806.0,70.3601,70.4718,70.3601,70.4546,54806.0
2017-06-08 13:50:00,82.02,82.14,81.99,82.1,37695.0,70.4546,70.5577,70.4288,70.5233,37695.0
2017-06-08 13:55:00,82.11,82.22,82.1,82.19,31370.0,70.5319,70.6264,70.5233,70.6006,31370.0
2017-06-08 14:00:00,82.2,82.21,82.07,82.07,51040.0,70.6092,70.6178,70.4976,70.4976,51040.0
2017-06-08 14:05:00,82.06,82.17,82.06,82.16,28859.0,70.489,70.5835,70.489,70.5749,28859.0
2017-06-08 14:10:00,82.16,82.18,81.95,81.96,40923.0,70.5749,70.592,70.3945,70.4031,40923.0
2017-06-08 14:15:00,81.96,82.02,81.91,81.94,47110.0,70.4031,70.4546,70.3601,70.3859,47110.0
2017-06-08 14:20:00,81.93,81.96,81.81,81.83,35308.0,70.3773,70.4031,70.2742,70.2914,35308.0
2017-06-08 14:25:00,81.82,81.84,81.7,81.76,33136.0,70.2828,70.3,70.1797,70.2313,33136.0
2017-06-08 14:30:00,81.78,81.95,81.75,81.95,24736.0,70.2484,70.3945,70.2227,70.3945,24736.0
2017-06-08 14:35:00,81.94,81.95,81.89,81.9,27413.0,70.3859,70.3945,70.3429,70.3515,27413.0
2017-06-08 14:40:00,81.92,82.02,81.92,81.93,29939.0,70.3687,70.4546,70.3687,70.3773,29939.0
2017-06-08 14:45:00,81.92,81.94,81.82,81.88,22288.0,70.3687,70.3859,70.2828,70.3343,22288.0
2017-06-08 14:50:00,81.88,81.97,81.88,81.94,26864.0,70.3343,70.4117,70.3343,70.3859,26864.0
2017-06-08 14:55:00,81.94,82.14,81.93,82.14,45002.0,70.3859,70.5577,70.3773,70.5577,45002.0
2017-06-08 15:00:00,82.15,82.29,82.13,82.24,61031.0,70.5663,70.6865,70.5491,70.6436,61031.0
2017-06-08 15:05:00,82.24,82.24,82.12,82.2,35016.0,70.6436,70.6436,70.5405,70.6092,35016.0
2017-06-08 15:10:00,82.2,82.24,82.12,82.18,34806.0,70.6092,70.6436,70.5405,70.592,34806.0
2017-06-08 15:15:00,82.18,82.34,82.17,82.18,44217.0,70.592,70.7295,70.5835,70.592,44217.0
2017-06-08 15:20:00,82.18,82.31,82.17,82.28,39717.0,70.592,70.7037,70.5835,70.6779,39717.0
2017-06-08 15:25:00,82.28,82.34,82.28,82.3,40815.0,70.6779,70.7295,70.6779,70.6951,40815.0
2017-06-08 15:30:00,82.3,82.37,82.25,82.34,49818.0,70.6951,70.7553,70.6522,70.7295,49818.0
2017-06-08 15:35:00,82.35,82.39,82.27,82.34,55143.0,70.7381,70.7724,70.6694,70.7295,55143.0
2017-06-08 15:40:00,82.34,82.38,82.29,82.34,62729.0,70.7295,70.7638,70.6865,70.7295,62729.0
2017-06-08 15:45:00,82.33,82.45,82.33,82.39,104356.0,70.7209,70.824,70.7209,70.7724,104356.0
2017-06-08 15:50:00,82.4,82.48,82.33,82.42,202500.0,70.781,70.8497,70.7209,70.7982,202500.0
2017-06-08 15:55:00,82.42,82.51,82.39,82.45,323664.0,70.7982,70.8755,70.7724,70.824,323664.0
2017-06-09 09:30:00,82.93,82.98,82.64,82.91,63831.0,71.2363,71.2792,70.9872,71.2191,63831.0
2017-06-09 09:35:00,82.91,82.95,82.52,82.52,17823.0,71.2191,71.2535,70.8841,70.8841,17823.0
2017-06-09 09:40:00,82.55,82.67,82.46,82.67,25115.0,70.9099,71.013,70.8326,71.013,25115.0
2017-06-09 09:45:00,82.66,82.87,82.59,82.84,23884.0,71.0044,71.1848,70.9442,71.159,23884.0
2017-06-09 09:50:00,82.85,82.88,82.45,82.46,21132.0,71.1676,71.1933,70.824,70.8326,21132.0
2017-06-09 09:55:00,82.45,82.55,82.41,82.45,15893.0,70.824,70.9099,70.7896,70.824,15893.0
2017-06-09 10:00:00,82.47,82.5,82.32,82.5,20902.0,70.8412,70.8669,70.7123,70.8669,20902.0
2017-06-09 10:05:00,82.49,82.55,82.26,82.31,29562.0,70.8583,70.9099,70.6608,70.7037,29562.0
2017-06-09 10:10:00,82.3,82.49,82.3,82.45,26182.0,70.6951,70.8583,70.6951,70.824,26182.0
2017-06-09 10:15:00,82.47,82.6,82.46,82.53,20819.0,70.8412,70.9528,70.8326,70.8927,20819.0
2017-06-09 10:20:00,82.54,82.58,82.38,82.58,29115.0,70.9013,70.9356,70.7638,70.9356,29115.0
2017-06-09 10:25:00,82.58,82.63,82.41,82.57,20926.0,70.9356,70.9786,70.7896,70.9271,20926.0
2017-06-09 10:30:00,82.57,82.66,82.52,82.65,14870.0,70.9271,71.0044,70.8841,70.9958,14870.0
2017-06-09 10:35:00,82.65,82.73,82.55,82.68,18391.0,70.9958,71.0645,70.9099,71.0215,18391.0
2017-06-09 10:40:00,82.7,82.77,82.68,82.7,19196.0,71.0387,71.0989,71.0215,71.0387,19196.0
2017-06-09 10:45:00,82.68,82.68,82.46,82.51,22915.0,71.0215,71.0215,70.8326,70.8755,22915.0
2017-06-09 10:50:00,82.5,82.53,82.41,82.52,17876.0,70.8669,70.8927,70.7896,70.8841,17876.0
2017-06-09 10:55:00,82.52,82.57,82.46,82.49,15573.0,70.8841,70.9271,70.8326,70.8583,15573.0
2017-06-09 11:00:00,82.49,82.49,82.3,82.3,17955.0,70.8583,70.8583,70.6951,70.6951,17955.0
2017-06-09 11:05:00,82.33,82.42,82.32,82.36,15449.0,70.7209,70.7982,70.7123,70.7467,15449.0
2017-06-09 11:10:00,82.35,82.35,82.13,82.13,21439.0,70.7381,70.7381,70.5491,70.5491,21439.0
2017-06-09 11:15:00,82.16,82.16,81.96,81.96,56053.0,70.5749,70.5749,70.4031,70.4031,56053.0
2017-06-09 11:20:00,81.97,81.98,81.74,81.77,36932.0,70.4117,70.4202,70.2141,70.2399,36932.0
2017-06-09 11:25:00,81.78,81.99,81.77,81.95,35066.0,70.2484,70.4288,70.2399,70.3945,35066.0
2017-06-09 11:30:00,81.93,82.12,81.93,82.09,19798.0,70.3773,70.5405,70.3773,70.5147,19798.0
2017-06-09 11:35:00,82.06,82.06,81.86,81.92,21508.0,70.489,70.489,70.3172,70.3687,21508.0
2017-06-09 11:40:00,81.9,82.05,81.87,82.05,9247.0,70.3515,70.4804,70.3258,70.4804,9247.0
2017-06-09 11:45:00,82.03,82.07,81.96,82.01,13297.0,70.4632,70.4976,70.4031,70.446,13297.0
2017-06-09 11:50:00,82.01,82.06,81.97,81.99,11533.0,70.446,70.489,70.4117,70.4288,11533.0
2017-06-09 11:55:00,81.98,82.06,81.94,81.95,16190.0,70.4202,70.489,70.3859,70.3945,16190.0
2017-06-09 12:00:00,81.94,81.94,81.76,81.78,15732.0,70.3859,70.3859,70.2313,70.2484,15732.0
2017-06-09 12:05:00,81.8,81.85,81.76,81.76,32528.0,70.2656,70.3086,70.2313,70.2313,32528.0
2017-06-09 12:10:00,81.77,81.77,81.59,81.61,23937.0,70.2399,70.2399,70.0852,70.1024,23937.0
2017-06-09 12:15:00,81.59,81.64,81.31,81.35,26327.0,70.0852,70.1282,69.8447,69.8791,26327.0
2017-06-09 12:20:00,81.36,81.45,81.28,81.33,19984.0,69.8877,69.965,69.819,69.8619,19984.0
2017-06-09 12:25:00,81.33,81.34,81.08,81.16,41489.0,69.8619,69.8705,69.6472,69.7159,41489.0
2017-06-09 12:30:00,81.18,81.19,80.87,80.96,32604.0,69.7331,69.7416,69.4668,69.5441,32604.0
2017-06-09 12:35:00,80.97,80.99,80.7,80.87,36571.0,69.5527,69.5698,69.3207,69.4668,36571.0
2017-06-09 12:40:00,80.86,80.93,80.71,80.82,28336.0,69.4582,69.5183,69.3293,69.4238,28336.0
2017-06-09 12:45:00,80.81,80.84,80.72,80.8,29949.0,69.4152,69.441,69.3379,69.4066,29949.0
2017-06-09 12:50:00,80.79,80.8,80.61,80.75,32931.0,69.398,69.4066,69.2434,69.3637,32931.0
2017-06-09 12:55:00,80.75,80.85,80.68,80.69,31258.0,69.3637,69.4496,69.3036,69.3121,31258.0
2017-06-09 13:00:00,80.72,80.77,80.57,80.58,20955.0,69.3379,69.3809,69.2091,69.2177,20955.0
2017-06-09 13:05:00,80.57,80.57,80.32,80.39,73238.0,69.2091,69.2091,68.9943,69.0544,73238.0
2017-06-09 13:10:00,80.36,80.38,79.91,80.02,49921.0,69.0287,69.0459,68.6421,68.7366,49921.0
2017-06-09 13:15:00,80.0,80.08,79.74,79.9,32983.0,68.7194,68.7882,68.4961,68.6335,32983.0
2017-06-09 13:20:00,79.91,80.12,79.87,80.1,29144.0,68.6421,68.8225,68.6078,68.8053,29144.0
2017-06-09 13:25:00,80.1,80.15,80.05,80.07,25058.0,68.8053,68.8483,68.7624,68.7796,25058.0
2017-06-09 13:30:00,80.08,80.11,79.9,79.95,25466.0,68.7882,68.8139,68.6335,68.6765,25466.0
2017-06-09 13:35:00,79.95,80.02,79.69,79.84,48529.0,68.6765,68.7366,68.4532,68.582,48529.0
2017-06-09 13:40:00,79.87,79.97,79.84,79.92,30473.0,68.6078,68.6937,68.582,68.6507,30473.0
2017-06-09 13:45:00,79.94,79.94,79.62,79.68,22031.0,68.6679,68.6679,68.393,68.4446,22031.0
2017-06-09 13:50:00,79.7,79.84,79.58,79.59,30245.0,68.4617,68.582,68.3587,68.3673,30245.0
2017-06-09 13:55:00,79.59,79.7,79.48,79.48,31705.0,68.3673,68.4617,68.2728,68.2728,31705.0
2017-06-09 14:00:00,79.46,79.56,79.38,79.4,109368.0,68.2556,68.3415,68.1869,68.204,109368.0
2017-06-09 14:05:00,79.41,79.45,79.28,79.36,64516.0,68.2126,68.247,68.101,68.1697,64516.0
2017-06-09 14:10:00,79.35,79.36,79.01,79.16,52164.0,68.1611,68.1697,67.869,67.9979,52164.0
2017-06-09 14:15:00,79.16,79.31,79.13,79.24,36639.0,67.9979,68.1267,67.9721,68.0666,36639.0
2017-06-09 14:20:00,79.21,79.33,79.12,79.14,29489.0,68.0408,68.1439,67.9635,67.9807,29489.0
2017-06-09 14:25:00,79.15,79.18,79.0,79.07,36593.0,67.9893,68.0151,67.8604,67.9206,36593.0
2017-06-09 14:30:00,79.05,79.15,78.8,78.89,363383.0,67.9034,67.9893,67.6886,67.766,363383.0
2017-06-09 14:35:00,78.89,78.91,78.58,78.84,57177.0,67.766,67.7831,67.4997,67.723,57177.0
2017-06-09 14:40:00,78.81,78.81,78.27,78.38,75338.0,67.6972,67.6972,67.2334,67.3279,75338.0
2017-06-09 14:45:00,78.37,78.39,77.62,77.64,87339.0,67.3193,67.3365,66.675,66.6922,87339.0
2017-06-09 14:50:00,77.62,78.02,77.57,77.96,110190.0,66.675,67.0186,66.6321,66.9671,110190.0
2017-06-09 14:55:00,77.98,78.01,77.9,77.93,95443.0,66.9843,67.01,66.9156,66.9413,95443.0
2017-06-09 15:00:00,77.92,78.55,77.92,78.4,96990.0,66.9327,67.4739,66.9327,67.3451,96990.0
2017-06-09 15:05:00,78.41,78.72,78.29,78.69,60861.0,67.3536,67.6199,67.2506,67.5942,60861.0
2017-06-09 15:10:00,78.71,78.8,78.62,78.76,51270.0,67.6113,67.6886,67.534,67.6543,51270.0
2017-06-09 15:15:00,78.76,78.98,78.73,78.91,101612.0,67.6543,67.8433,67.6285,67.7831,101612.0
2017-06-09 15:20:00,78.91,79.12,78.86,79.11,50340.0,67.7831,67.9635,67.7402,67.9549,50340.0
2017-06-09 15:25:00,79.14,79.16,78.84,78.98,85255.0,67.9807,67.9979,67.723,67.8433,85255.0
2017-06-09 15:30:00,78.97,78.98,78.6,78.7,66662.0,67.8347,67.8433,67.5169,67.6027,66662.0
2017-06-09 15:35:00,78.71,78.79,78.65,78.7,67915.0,67.6113,67.6801,67.5598,67.6027,67915.0
2017-06-09 15:40:00,78.7,78.71,78.41,78.48,90750.0,67.6027,67.6113,67.3536,67.4138,90750.0
2017-06-09 15:45:00,78.5,78.61,78.36,78.4,110991.0,67.431,67.5254,67.3107,67.3451,110991.0
2017-06-09 15:50:00,78.41,78.64,78.41,78.61,203265.0,67.3536,67.5512,67.3536,67.5254,203265.0
2017-06-09 15:55:00,78.61,78.65,78.5,78.6,388601.0,67.5254,67.5598,67.431,67.5169,388601.0
2017-06-12 09:30:00,78.02,79.27,77.93,79.22,152765.0,67.0186,68.0924,66.9413,68.0494,152765.0
2017-06-12 09:35:00,79.25,79.5,78.97,78.97,144607.0,68.0752,68.2899,67.8347,67.8347,144607.0
2017-06-12 09:40:00,78.95,79.28,78.01,78.39,159254.0,67.8175,68.101,67.01,67.3365,159254.0
2017-06-12 09:45:00,78.31,78.72,78.16,78.23,57916.0,67.2677,67.6199,67.1389,67.199,57916.0
2017-06-12 09:50:00,78.26,78.9,78.2,78.82,84368.0,67.2248,67.7745,67.1733,67.7058,84368.0
2017-06-12 09:55:00,78.78,79.12,78.56,78.74,105105.0,67.6715,67.9635,67.4825,67.6371,105105.0
2017-06-12 10:00:00,78.65,79.46,78.43,79.42,134908.0,67.5598,68.2556,67.3708,68.2212,134908.0
2017-06-12 10:05:00,79.49,79.56,78.98,79.05,99049.0,68.2814,68.3415,67.8433,67.9034,99049.0
2017-06-12 10:10:00,79.09,79.76,79.07,79.53,173539.0,67.9378,68.5133,67.9206,68.3157,173539.0
2017-06-12 10:15:00,79.48,79.9,79.37,79.82,155015.0,68.2728,68.6335,68.1783,68.5648,155015.0
2017-06-12 10:20:00,79.8,79.84,79.37,79.83,82952.0,68.5476,68.582,68.1783,68.5734,82952.0
2017-06-12 10:25:00,79.77,79.78,79.37,79.5,97826.0,68.5219,68.5305,68.1783,68.2899,97826.0
2017-06-12 10:30:00,79.45,79.7,79.37,79.44,74935.0,68.247,68.4617,68.1783,68.2384,74935.0
2017-06-12 10:35:00,79.42,79.81,79.36,79.67,152183.0,68.2212,68.5562,68.1697,68.436,152183.0
2017-06-12 10:40:00,79.66,79.97,79.63,79.9,71670.0,68.4274,68.6937,68.4016,68.6335,71670.0
2017-06-12 10:45:00,79.9,80.13,79.87,79.93,90113.0,68.6335,68.8311,68.6078,68.6593,90113.0
2017-06-12 10:50:00,79.92,80.06,79.8,79.91,55720.0,68.6507,68.771,68.5476,68.6421,55720.0
2017-06-12 10:55:00,79.9,79.92,79.49,79.79,46873.0,68.6335,68.6507,68.2814,68.5391,46873.0
2017-06-12 11:00:00,79.78,79.87,79.71,79.86,44992.0,68.5305,68.6078,68.4703,68.5992,44992.0
2017-06-12 11:05:00,79.89,80.15,79.77,80.09,35439.0,68.625,68.8483,68.5219,68.7967,35439.0
2017-06-12 11:10:00,80.08,80.26,80.06,80.22,40881.0,68.7882,68.9428,68.771,68.9084,40881.0
2017-06-12 11:15:00,80.23,80.41,80.11,80.36,45739.0,68.917,69.0716,68.8139,69.0287,45739.0
2017-06-12 11:20:00,80.35,80.44,80.23,80.3,39818.0,69.0201,69.0974,68.917,68.9771,39818.0
2017-06-12 11:25:00,80.3,80.47,80.24,80.3,63757.0,68.9771,69.1232,68.9256,68.9771,63757.0
2017-06-12 11:30:00,80.31,80.4,80.13,80.18,48809.0,68.9857,69.063,68.8311,68.8741,48809.0
2017-06-12 11:35:00,80.21,80.38,80.18,80.18,40245.0,68.8998,69.0459,68.8741,68.8741,40245.0
2017-06-12 11:40:00,80.18,80.32,79.9,79.94,77101.0,68.8741,68.9943,68.6335,68.6679,77101.0
2017-06-12 11:45:00,79.89,79.91,79.56,79.56,53251.0,68.625,68.6421,68.3415,68.3415,53251.0
2017-06-12 11:50:00,79.57,79.64,79.47,79.64,27523.0,68.3501,68.4102,68.2642,68.4102,27523.0
2017-06-12 11:55:00,79.6,79.63,79.53,79.6,36115.0,68.3758,68.4016,68.3157,68.3758,36115.0
2017-06-12 12:00:00,79.59,79.79,79.58,79.71,30387.0,68.3673,68.5391,68.3587,68.4703,30387.0
2017-06-12 12:05:00,79.68,79.8,79.59,79.75,25191.0,68.4446,68.5476,68.3673,68.5047,25191.0
2017-06-12 12:10:00,79.74,79.93,79.74,79.87,26016.0,68.4961,68.6593,68.4961,68.6078,26016.0
2017-06-12 12:15:00,79.87,79.94,79.78,79.84,30176.0,68.6078,68.6679,68.5305,68.582,30176.0
2017-06-12 12:20:00,79.85,79.93,79.51,79.56,30690.0,68.5906,68.6593,68.2985,68.3415,30690.0
2017-06-12 12:25:00,79.58,79.61,79.41,79.55,22655.0,68.3587,68.3844,68.2126,68.3329,22655.0
2017-06-12 12:30:00,79.54,79.69,79.51,79.66,18712.0,68.3243,68.4532,68.2985,68.4274,18712.0
2017-06-12 12:35:00,79.64,79.88,79.59,79.86,23701.0,68.4102,68.6164,68.3673,68.5992,23701.0
2017-06-12 12:40:00,79.85,79.88,79.75,79.8,17354.0,68.5906,68.6164,68.5047,68.5476,17354.0
2017-06-12 12:45:00,79.81,79.83,79.67,79.81,20280.0,68.5562,68.5734,68.436,68.5562,20280.0
2017-06-12 12:50:00,79.81,79.81,79.73,79.79,21508.0,68.5562,68.5562,68.4875,68.5391,21508.0
2017-06-12 12:55:00,79.78,79.82,79.59,79.62,24604.0,68.5305,68.5648,68.3673,68.393,24604.0
2017-06-12 13:00:00,79.61,79.67,79.49,79.64,22419.0,68.3844,68.436,68.2814,68.4102,22419.0
2017-06-12 13:05:00,79.62,79.65,79.5,79.56,23128.0,68.393,68.4188,68.2899,68.3415,23128.0
2017-06-12 13:10:00,79.55,79.76,79.5,79.73,20326.0,68.3329,68.5133,68.2899,68.4875,20326.0
2017-06-12 13:15:00,79.75,79.75,79.67,79.67,17769.0,68.5047,68.5047,68.436,68.436,17769.0
2017-06-12 13:20:00,79.67,79.72,79.63,79.7,19994.0,68.436,68.4789,68.4016,68.4617,19994.0
2017-06-12 13:25:00,79.71,79.78,79.68,79.78,21325.0,68.4703,68.5305,68.4446,68.5305,21325.0
2017-06-12 13:30:00,79.79,79.85,79.71,79.74,24349.0,68.5391,68.5906,68.4703,68.4961,24349.0
2017-06-12 13:35:00,79.74,79.74,79.62,79.62,22473.0,68.4961,68.4961,68.393,68.393,22473.0
2017-06-12 13:40:00,79.63,79.68,79.61,79.61,20014.0,68.4016,68.4446,68.3844,68.3844,20014.0
2017-06-12 13:45:00,79.6,79.69,79.58,79.66,20733.0,68.3758,68.4532,68.3587,68.4274,20733.0
2017-06-12 13:50:00,79.64,79.72,79.63,79.69,20427.0,68.4102,68.4789,68.4016,68.4532,20427.0
2017-06-12 13:55:00,79.67,79.67,79.52,79.52,23711.0,68.436,68.436,68.3071,68.3071,23711.0
2017-06-12 14:00:00,79.51,79.63,79.49,79.6,21823.0,68.2985,68.4016,68.2814,68.3758,21823.0
2017-06-12 14:05:00,79.61,79.81,79.6,79.8,40858.0,68.3844,68.5562,68.3758,68.5476,40858.0
2017-06-12 14:10:00,79.81,80.03,79.81,80.01,48143.0,68.5562,68.7452,68.5562,68.728,48143.0
2017-06-12 14:15:00,80.0,80.04,79.92,79.93,31624.0,68.7194,68.7538,68.6507,68.6593,31624.0
2017-06-12 14:20:00,79.92,80.02,79.88,79.89,38368.0,68.6507,68.7366,68.6164,68.625,38368.0
2017-06-12 14:25:00,79.86,80.02,79.85,79.93,27334.0,68.5992,68.7366,68.5906,68.6593,27334.0
2017-06-12 14:30:00,79.92,80.08,79.83,80.07,39452.0,68.6507,68.7882,68.5734,68.7796,39452.0
2017-06-12 14:35:00,80.06,80.1,80.0,80.08,20391.0,68.771,68.8053,68.7194,68.7882,20391.0
2017-06-12 14:40:00,80.06,80.17,79.98,80.17,33820.0,68.771,68.8655,68.7023,68.8655,33820.0
2017-06-12 14:45:00,80.17,80.23,79.97,80.05,39096.0,68.8655,68.917,68.6937,68.7624,39096.0
2017-06-12 14:50:00,80.06,80.11,79.92,79.95,26433.0,68.771,68.8139,68.6507,68.6765,26433.0
2017-06-12 14:55:00,79.97,80.08,79.93,79.98,33859.0,68.6937,68.7882,68.6593,68.7023,33859.0
2017-06-12 15:00:00,79.97,80.02,79.88,79.95,31171.0,68.6937,68.7366,68.6164,68.6765,31171.0
2017-06-12 15:05:00,79.96,80.07,79.96,79.97,30141.0,68.6851,68.7796,68.6851,68.6937,30141.0
2017-06-12 15:10:00,79.98,80.0,79.91,79.96,29733.0,68.7023,68.7194,68.6421,68.6851,29733.0
2017-06-12 15:15:00,79.94,79.95,79.82,79.88,46482.0,68.6679,68.6765,68.5648,68.6164,46482.0
2017-06-12 15:20:00,79.87,79.97,79.86,79.89,27813.0,68.6078,68.6937,68.5992,68.625,27813.0
2017-06-12 15:25:00,79.87,79.9,79.68,79.75,38869.0,68.6078,68.6335,68.4446,68.5047,38869.0
2017-06-12 15:30:00,79.76,79.83,79.73,79.79,39848.0,68.5133,68.5734,68.4875,68.5391,39848.0
2017-06-12 15:35:00,79.79,79.9,79.71,79.76,61695.0,68.5391,68.6335,68.4703,68.5133,61695.0
2017-06-12 15:40:00,79.75,79.76,79.6,79.62,55349.0,68.5047,68.5133,68.3758,68.393,55349.0
2017-06-12 15:45:00,79.62,79.76,79.59,79.62,100756.0,68.393,68.5133,68.3673,68.393,100756.0
2017-06-12 15:50:00,79.62,79.77,79.6,79.7,141538.0,68.393,68.5219,68.3758,68.4617,141538.0
2017-06-12 15:55:00,79.69,79.79,79.68,79.74,152546.0,68.4532,68.5391,68.4446,68.4961,152546.0
2017-06-13 09:30:00,80.15,80.79,80.15,80.69,86180.0,68.8483,69.398,68.8483,69.3121,86180.0
2017-06-13 09:35:00,80.72,80.8,80.3,80.62,23514.0,69.3379,69.4066,68.9771,69.252,23514.0
2017-06-13 09:40:00,80.65,81.02,80.5,81.0,39912.0,69.2778,69.5956,69.1489,69.5784,39912.0
2017-06-13 09:45:00,81.0,81.02,80.74,80.97,23462.0,69.5784,69.5956,69.3551,69.5527,23462.0
2017-06-13 09:50:00,80.99,81.03,80.8,80.88,29120.0,69.5698,69.6042,69.4066,69.4754,29120.0
2017-06-13 09:55:00,80.83,80.85,80.51,80.67,26765.0,69.4324,69.4496,69.1575,69.295,26765.0
2017-06-13 10:00:00,80.68,80.9,80.55,80.67,48584.0,69.3036,69.4925,69.1919,69.295,48584.0
2017-06-13 10:05:00,80.68,80.77,80.55,80.75,53166.0,69.3036,69.3809,69.1919,69.3637,53166.0
2017-06-13 10:10:00,80.73,80.91,80.63,80.88,39515.0,69.3465,69.5011,69.2606,69.4754,39515.0
2017-06-13 10:15:00,80.86,80.91,80.74,80.82,45405.0,69.4582,69.5011,69.3551,69.4238,45405.0
2017-06-13 10:20:00,80.81,80.86,80.74,80.75,29321.0,69.4152,69.4582,69.3551,69.3637,29321.0
2017-06-13 10:25:00,80.79,80.86,80.77,80.82,35591.0,69.398,69.4582,69.3809,69.4238,35591.0
2017-06-13 10:30:00,80.83,80.98,80.83,80.97,47838.0,69.4324,69.5613,69.4324,69.5527,47838.0
2017-06-13 10:35:00,80.95,80.99,80.87,80.95,29960.0,69.5355,69.5698,69.4668,69.5355,29960.0
2017-06-13 10:40:00,80.94,80.96,80.68,80.72,39116.0,69.5269,69.5441,69.3036,69.3379,39116.0
2017-06-13 10:45:00,80.71,80.72,80.52,80.63,39774.0,69.3293,69.3379,69.1661,69.2606,39774.0
2017-06-13 10:50:00,80.65,80.67,80.38,80.45,59934.0,69.2778,69.295,69.0459,69.106,59934.0
2017-06-13 10:55:00,80.44,80.5,80.25,80.33,40731.0,69.0974,69.1489,68.9342,69.0029,40731.0
2017-06-13 11:00:00,80.31,80.41,80.22,80.27,45332.0,68.9857,69.0716,68.9084,68.9514,45332.0
2017-06-13 11:05:00,80.28,80.5,80.28,80.44,31365.0,68.96,69.1489,68.96,69.0974,31365.0
2017-06-13 11:10:00,80.43,80.68,80.41,80.66,35815.0,69.0888,69.3036,69.0716,69.2864,35815.0
2017-06-13 11:15:00,80.66,80.82,80.61,80.81,39103.0,69.2864,69.4238,69.2434,69.4152,39103.0
2017-06-13 11:20:00,80.81,81.03,80.74,80.97,41295.0,69.4152,69.6042,69.3551,69.5527,41295.0
2017-06-13 11:25:00,80.98,81.1,80.9,81.04,43941.0,69.5613,69.6643,69.4925,69.6128,43941.0
2017-06-13 11:30:00,81.03,81.16,80.99,81.06,55386.0,69.6042,69.7159,69.5698,69.63,55386.0
2017-06-13 11:35:00,81.06,81.06,80.93,81.01,60129.0,69.63,69.63,69.5183,69.587,60129.0
2017-06-13 11:40:00,81.0,81.3,80.96,81.29,34722.0,69.5784,69.8361,69.5441,69.8275,34722.0
2017-06-13 11:45:00,81.3,81.48,81.29,81.42,48964.0,69.8361,69.9908,69.8275,69.9392,48964.0
2017-06-13 11:50:00,81.42,81.48,81.34,81.38,37356.0,69.9392,69.9908,69.8705,69.9049,37356.0
2017-06-13 11:55:00,81.38,81.49,81.36,81.38,33489.0,69.9049,69.9993,69.8877,69.9049,33489.0
2017-06-13 12:00:00,81.38,81.5,81.32,81.4,45140.0,69.9049,70.0079,69.8533,69.922,45140.0
2017-06-13 12:05:00,81.38,81.46,81.34,81.45,35199.0,69.9049,69.9736,69.8705,69.965,35199.0
2017-06-13 12:10:00,81.46,81.47,81.38,81.44,19569.0,69.9736,69.9822,69.9049,69.9564,19569.0
2017-06-13 12:15:00,81.43,81.47,81.27,81.33,23606.0,69.9478,69.9822,69.8104,69.8619,23606.0
2017-06-13 12:20:00,81.32,81.37,81.22,81.22,32070.0,69.8533,69.8963,69.7674,69.7674,32070.0
2017-06-13 12:25:00,81.21,81.3,81.19,81.23,21687.0,69.7588,69.8361,69.7416,69.776,21687.0
2017-06-13 12:30:00,81.22,81.31,81.16,81.18,42799.0,69.7674,69.8447,69.7159,69.7331,42799.0
2017-06-13 12:35:00,81.19,81.41,81.19,81.41,42877.0,69.7416,69.9306,69.7416,69.9306,42877.0
2017-06-13 12:40:00,81.41,81.5,81.39,81.43,19516.0,69.9306,70.0079,69.9134,69.9478,19516.0
2017-06-13 12:45:00,81.44,81.58,81.44,81.54,21778.0,69.9564,70.0766,69.9564,70.0423,21778.0
2017-06-13 12:50:00,81.53,81.56,81.42,81.47,50345.0,70.0337,70.0595,69.9392,69.9822,50345.0
2017-06-13 12:55:00,81.45,81.49,81.4,81.44,25551.0,69.965,69.9993,69.922,69.9564,25551.0
2017-06-13 13:00:00,81.44,81.49,81.35,81.41,52017.0,69.9564,69.9993,69.8791,69.9306,52017.0
2017-06-13 13:05:00,81.4,81.45,81.37,81.37,22275.0,69.922,69.965,69.8963,69.8963,22275.0
2017-06-13 13:10:00,81.37,81.55,81.37,81.54,32206.0,69.8963,70.0509,69.8963,70.0423,32206.0
2017-06-13 13:15:00,81.54,81.64,81.51,81.61,31727.0,70.0423,70.1282,70.0165,70.1024,31727.0
2017-06-13 13:20:00,81.6,81.66,81.55,81.63,20533.0,70.0938,70.1454,70.0509,70.1196,20533.0
2017-06-13 13:25:00,81.63,81.71,81.58,81.71,29731.0,70.1196,70.1883,70.0766,70.1883,29731.0
2017-06-13 13:30:00,81.71,81.73,81.64,81.69,40231.0,70.1883,70.2055,70.1282,70.1711,40231.0
2017-06-13 13:35:00,81.68,81.72,81.58,81.58,50127.0,70.1625,70.1969,70.0766,70.0766,50127.0
2017-06-13 13:40:00,81.58,81.58,81.46,81.53,39329.0,70.0766,70.0766,69.9736,70.0337,39329.0
2017-06-13 13:45:00,81.53,81.55,81.27,81.31,94182.0,70.0337,70.0509,69.8104,69.8447,94182.0
2017-06-13 13:50:00,81.32,81.35,81.16,81.2,72039.0,69.8533,69.8791,69.7159,69.7502,72039.0
2017-06-13 13:55:00,81.21,81.35,81.21,81.27,17201.0,69.7588,69.8791,69.7588,69.8104,17201.0
2017-06-13 14:00:00,81.27,81.28,81.11,81.14,39169.0,69.8104,69.819,69.6729,69.6987,39169.0
2017-06-13 14:05:00,81.16,81.18,81.01,81.01,37799.0,69.7159,69.7331,69.587,69.587,37799.0
2017-06-13 14:10:00,81.04,81.06,80.88,80.94,44435.0,69.6128,69.63,69.4754,69.5269,44435.0
2017-06-13 14:15:00,80.93,80.98,80.85,80.93,21833.0,69.5183,69.5613,69.4496,69.5183,21833.0
2017-06-13 14:20:00,80.94,81.02,80.89,80.93,28461.0,69.5269,69.5956,69.4839,69.5183,28461.0
2017-06-13 14:25:00,80.92,80.95,80.79,80.85,24327.0,69.5097,69.5355,69.398,69.4496,24327.0
2017-06-13 14:30:00,80.82,80.87,80.73,80.76,29068.0,69.4238,69.4668,69.3465,69.3723,29068.0
2017-06-13 14:35:00,80.76,80.85,80.74,80.81,18026.0,69.3723,69.4496,69.3551,69.4152,18026.0
2017-06-13 14:40:00,80.82,80.91,80.8,80.89,23855.0,69.4238,69.5011,69.4066,69.4839,23855.0
2017-06-13 14:45:00,80.9,80.95,80.84,80.84,28533.0,69.4925,69.5355,69.441,69.441,28533.0
2017-06-13 14:50:00,80.86,80.98,80.86,80.94,31889.0,69.4582,69.5613,69.4582,69.5269,31889.0
2017-06-13 14:55:00,80.93,81.01,80.9,81.0,23223.0,69.5183,69.587,69.4925,69.5784,23223.0
2017-06-13 15:00:00,80.99,81.06,80.98,81.02,121887.0,69.5698,69.63,69.5613,69.5956,121887.0
2017-06-13 15:05:00,81.02,81.06,80.98,81.05,31080.0,69.5956,69.63,69.5613,69.6214,31080.0
2017-06-13 15:10:00,81.04,81.1,81.0,81.02,49719.0,69.6128,69.6643,69.5784,69.5956,49719.0
2017-06-13 15:15:00,81.01,81.06,80.99,81.03,35015.0,69.587,69.63,69.5698,69.6042,35015.0
2017-06-13 15:20:00,81.04,81.1,80.97,81.09,27665.0,69.6128,69.6643,69.5527,69.6557,27665.0
2017-06-13 15:25:00,81.09,81.27,81.08,81.27,34075.0,69.6557,69.8104,69.6472,69.8104,34075.0
2017-06-13 15:30:00,81.27,81.27,81.16,81.2,41214.0,69.8104,69.8104,69.7159,69.7502,41214.0
2017-06-13 15:35:00,81.21,81.31,81.2,81.31,54240.0,69.7588,69.8447,69.7502,69.8447,54240.0
2017-06-13 15:40:00,81.31,81.34,81.15,81.17,72592.0,69.8447,69.8705,69.7073,69.7245,72592.0
2017-06-13 15:45:00,81.17,81.28,81.13,81.26,80097.0,69.7245,69.819,69.6901,69.8018,80097.0
2017-06-13 15:50:00,81.25,81.26,81.14,81.22,104522.0,69.7932,69.8018,69.6987,69.7674,104522.0
2017-06-13 15:55:00,81.22,81.25,81.18,81.23,132789.0,69.7674,69.7932,69.7331,69.776,132789.0
2017-06-14 09:30:00,81.69,81.69,81.32,81.5,76735.0,70.1711,70.1711,69.8533,70.0079,76735.0
2017-06-14 09:35:00,81.56,81.56,81.25,81.35,43453.0,70.0595,70.0595,69.7932,69.8791,43453.0
2017-06-14 09:40:00,81.3,81.52,81.25,81.46,35959.0,69.8361,70.0251,69.7932,69.9736,35959.0
2017-06-14 09:45:00,81.47,81.85,81.47,81.72,34295.0,69.9822,70.3086,69.9822,70.1969,34295.0
2017-06-14 09:50:00,81.69,81.75,81.6,81.65,34102.0,70.1711,70.2227,70.0938,70.1368,34102.0
2017-06-14 09:55:00,81.63,81.76,81.55,81.55,30228.0,70.1196,70.2313,70.0509,70.0509,30228.0
2017-06-14 10:00:00,81.48,81.68,81.46,81.54,23995.0,69.9908,70.1625,69.9736,70.0423,23995.0
2017-06-14 10:05:00,81.55,81.83,81.49,81.81,76935.0,70.0509,70.2914,69.9993,70.2742,76935.0
2017-06-14 10:10:00,81.79,81.86,81.46,81.53,51342.0,70.257,70.3172,69.9736,70.0337,51342.0
2017-06-14 10:15:00,81.54,81.66,81.45,81.63,25412.0,70.0423,70.1454,69.965,70.1196,25412.0
2017-06-14 10:20:00,81.6,81.64,81.43,81.57,32754.0,70.0938,70.1282,69.9478,70.0681,32754.0
2017-06-14 10:25:00,81.57,81.58,81.35,81.35,24484.0,70.0681,70.0766,69.8791,69.8791,24484.0
2017-06-14 10:30:00,81.37,81.53,81.36,81.44,21584.0,69.8963,70.0337,69.8877,69.9564,21584.0
2017-06-14 10:35:00,81.43,81.55,81.36,81.55,17079.0,69.9478,70.0509,69.8877,70.0509,17079.0
2017-06-14 10:40:00,81.53,81.62,81.44,81.58,33704.0,70.0337,70.111,69.9564,70.0766,33704.0
2017-06-14 10:45:00,81.57,81.59,81.47,81.53,18119.0,70.0681,70.0852,69.9822,70.0337,18119.0
2017-06-14 10:50:00,81.54,81.6,81.48,81.49,24861.0,70.0423,70.0938,69.9908,69.9993,24861.0
2017-06-14 10:55:00,81.51,81.52,81.35,81.45,36955.0,70.0165,70.0251,69.8791,69.965,36955.0
2017-06-14 11:00:00,81.46,81.48,81.31,81.38,25249.0,69.9736,69.9908,69.8447,69.9049,25249.0
2017-06-14 11:05:00,81.38,81.5,81.36,81.5,37684.0,69.9049,70.0079,69.8877,70.0079,37684.0
2017-06-14 11:10:00,81.49,81.58,81.48,81.53,21345.0,69.9993,70.0766,69.9908,70.0337,21345.0
2017-06-14 11:15:00,81.53,81.65,81.53,81.62,16329.0,70.0337,70.1368,70.0337,70.111,16329.0
2017-06-14 11:20:00,81.63,81.72,81.55,81.55,27594.0,70.1196,70.1969,70.0509,70.0509,27594.0
2017-06-14 11:25:00,81.57,81.59,81.45,81.53,14521.0,70.0681,70.0852,69.965,70.0337,14521.0
2017-06-14 11:30:00,81.54,81.59,81.49,81.53,16711.0,70.0423,70.0852,69.9993,70.0337,16711.0
2017-06-14 11:35:00,81.55,81.58,81.5,81.55,12558.0,70.0509,70.0766,70.0079,70.0509,12558.0
2017-06-14 11:40:00,81.55,81.66,81.54,81.56,19427.0,70.0509,70.1454,70.0423,70.0595,19427.0
2017-06-14 11:45:00,81.52,81.58,81.5,81.58,19248.0,70.0251,70.0766,70.0079,70.0766,19248.0
2017-06-14 11:50:00,81.57,81.65,81.57,81.65,18415.0,70.0681,70.1368,70.0681,70.1368,18415.0
2017-06-14 11:55:00,81.65,81.65,81.59,81.63,10396.0,70.1368,70.1368,70.0852,70.1196,10396.0
2017-06-14 12:00:00,81.64,81.71,81.62,81.64,16028.0,70.1282,70.1883,70.111,70.1282,16028.0
2017-06-14 12:05:00,81.66,81.75,81.64,81.65,20293.0,70.1454,70.2227,70.1282,70.1368,20293.0
2017-06-14 12:10:00,81.63,81.63,81.5,81.54,22509.0,70.1196,70.1196,70.0079,70.0423,22509.0
2017-06-14 12:15:00,81.52,81.6,81.43,81.56,30784.0,70.0251,70.0938,69.9478,70.0595,30784.0
2017-06-14 12:20:00,81.55,81.58,81.47,81.51,14350.0,70.0509,70.0766,69.9822,70.0165,14350.0
2017-06-14 12:25:00,81.53,81.61,81.5,81.58,11785.0,70.0337,70.1024,70.0079,70.0766,11785.0
2017-06-14 12:30:00,81.57,81.58,81.51,81.51,17820.0,70.0681,70.0766,70.0165,70.0165,17820.0
2017-06-14 12:35:00,81.53,81.56,81.52,81.55,10735.0,70.0337,70.0595,70.0251,70.0509,10735.0
2017-06-14 12:40:00,81.54,81.57,81.5,81.51,12198.0,70.0423,70.0681,70.0079,70.0165,12198.0
2017-06-14 12:45:00,81.51,81.59,81.5,81.56,17149.0,70.0165,70.0852,70.0079,70.0595,17149.0
2017-06-14 12:50:00,81.55,81.57,81.49,81.56,23673.0,70.0509,70.0681,69.9993,70.0595,23673.0
2017-06-14 12:55:00,81.56,81.57,81.47,81.47,19111.0,70.0595,70.0681,69.9822,69.9822,19111.0
2017-06-14 13:00:00,81.45,81.51,81.4,81.5,14263.0,69.965,70.0165,69.922,70.0079,14263.0
2017-06-14 13:05:00,81.48,81.52,81.43,81.5,27623.0,69.9908,70.0251,69.9478,70.0079,27623.0
2017-06-14 13:10:00,81.5,81.52,81.44,81.46,17509.0,70.0079,70.0251,69.9564,69.9736,17509.0
2017-06-14 13:15:00,81.45,81.47,81.34,81.36,11880.0,69.965,69.9822,69.8705,69.8877,11880.0
2017-06-14 13:20:00,81.37,81.37,81.29,81.35,18372.0,69.8963,69.8963,69.8275,69.8791,18372.0
2017-06-14 13:25:00,81.34,81.4,81.31,81.33,10701.0,69.8705,69.922,69.8447,69.8619,10701.0
2017-06-14 13:30:00,81.33,81.42,81.27,81.41,13621.0,69.8619,69.9392,69.8104,69.9306,13621.0
2017-06-14 13:35:00,81.39,81.39,81.29,81.33,18353.0,69.9134,69.9134,69.8275,69.8619,18353.0
2017-06-14 13:40:00,81.34,81.4,81.3,81.34,17413.0,69.8705,69.922,69.8361,69.8705,17413.0
2017-06-14 13:45:00,81.34,81.37,81.3,81.36,20464.0,69.8705,69.8963,69.8361,69.8877,20464.0
2017-06-14 13:50:00,81.35,81.5,81.33,81.49,33804.0,69.8791,70.0079,69.8619,69.9993,33804.0
2017-06-14 13:55:00,81.49,81.56,81.43,81.56,36643.0,69.9993,70.0595,69.9478,70.0595,36643.0
2017-06-14 14:00:00,81.56,81.57,81.36,81.43,30238.0,70.0595,70.0681,69.8877,69.9478,30238.0
2017-06-14 14:05:00,81.45,81.58,81.31,81.37,29290.0,69.965,70.0766,69.8447,69.8963,29290.0
2017-06-14 14:10:00,81.37,81.46,81.29,81.34,20867.0,69.8963,69.9736,69.8275,69.8705,20867.0
2017-06-14 14:15:00,81.31,81.32,80.94,81.03,45878.0,69.8447,69.8533,69.5269,69.6042,45878.0
2017-06-14 14:20:00,81.03,81.16,81.03,81.15,29491.0,69.6042,69.7159,69.6042,69.7073,29491.0
2017-06-14 14:25:00,81.16,81.27,81.15,81.26,24296.0,69.7159,69.8104,69.7073,69.8018,24296.0
2017-06-14 14:30:00,81.25,81.33,81.2,81.31,46781.0,69.7932,69.8619,69.7502,69.8447,46781.0
2017-06-14 14:35:00,81.3,81.3,80.98,81.02,20544.0,69.8361,69.8361,69.5613,69.5956,20544.0
2017-06-14 14:40:00,81.03,81.05,80.64,80.72,33060.0,69.6042,69.6214,69.2692,69.3379,33060.0
2017-06-14 14:45:00,80.75,80.77,80.48,80.63,37808.0,69.3637,69.3809,69.1318,69.2606,37808.0
2017-06-14 14:50:00,80.64,80.87,80.63,80.8,18572.0,69.2692,69.4668,69.2606,69.4066,18572.0
2017-06-14 14:55:00,80.81,80.82,80.66,80.7,23058.0,69.4152,69.4238,69.2864,69.3207,23058.0
2017-06-14 15:00:00,80.69,80.76,80.62,80.72,31671.0,69.3121,69.3723,69.252,69.3379,31671.0
2017-06-14 15:05:00,80.71,80.72,80.51,80.53,25439.0,69.3293,69.3379,69.1575,69.1747,25439.0
2017-06-14 15:10:00,80.5,80.51,79.98,80.08,39719.0,69.1489,69.1575,68.7023,68.7882,39719.0
2017-06-14 15:15:00,80.06,80.29,80.05,80.23,41146.0,68.771,68.9685,68.7624,68.917,41146.0
2017-06-14 15:20:00,80.2,80.5,80.15,80.48,43807.0,68.8912,69.1489,68.8483,69.1318,43807.0
2017-06-14 15:25:00,80.48,80.57,80.38,80.49,29014.0,69.1318,69.2091,69.0459,69.1403,29014.0
2017-06-14 15:30:00,80.49,80.79,80.41,80.79,65539.0,69.1403,69.398,69.0716,69.398,65539.0
2017-06-14 15:35:00,80.81,80.86,80.61,80.75,43938.0,69.4152,69.4582,69.2434,69.3637,43938.0
2017-06-14 15:40:00,80.76,80.77,80.65,80.74,38869.0,69.3723,69.3809,69.2778,69.3551,38869.0
2017-06-14 15:45:00,80.74,80.87,80.68,80.85,64375.0,69.3551,69.4668,69.3036,69.4496,64375.0
2017-06-14 15:50:00,80.84,81.0,80.78,80.95,125158.0,69.441,69.5784,69.3895,69.5355,125158.0
2017-06-14 15:55:00,80.94,80.98,80.81,80.94,162305.0,69.5269,69.5613,69.4152,69.5269,162305.0
2017-06-15 09:30:00,79.78,80.17,79.78,79.93,104599.0,68.5305,68.8655,68.5305,68.6593,104599.0
2017-06-15 09:35:00,79.98,80.2,79.8,79.99,59400.0,68.7023,68.8912,68.5476,68.7109,59400.0
2017-06-15 09:40:00,80.0,80.03,79.65,79.75,22159.0,68.7194,68.7452,68.4188,68.5047,22159.0
2017-06-15 09:45:00,79.68,79.75,79.54,79.69,30974.0,68.4446,68.5047,68.3243,68.4532,30974.0
2017-06-15 09:50:00,79.73,80.02,79.73,80.0,57688.0,68.4875,68.7366,68.4875,68.7194,57688.0
2017-06-15 09:55:00,80.0,80.07,79.78,80.01,90442.0,68.7194,68.7796,68.5305,68.728,90442.0
2017-06-15 10:00:00,79.99,80.15,79.9,80.0,33810.0,68.7109,68.8483,68.6335,68.7194,33810.0
2017-06-15 10:05:00,80.0,80.01,79.78,79.86,28601.0,68.7194,68.728,68.5305,68.5992,28601.0
2017-06-15 10:10:00,79.9,79.94,79.75,79.89,20885.0,68.6335,68.6679,68.5047,68.625,20885.0
2017-06-15 10:15:00,79.86,79.99,79.81,79.87,16189.0,68.5992,68.7109,68.5562,68.6078,16189.0
2017-06-15 10:20:00,79.87,79.9,79.71,79.77,18241.0,68.6078,68.6335,68.4703,68.5219,18241.0
2017-06-15 10:25:00,79.72,79.85,79.63,79.75,28729.0,68.4789,68.5906,68.4016,68.5047,28729.0
2017-06-15 10:30:00,79.77,80.01,79.75,80.01,20936.0,68.5219,68.728,68.5047,68.728,20936.0
2017-06-15 10:35:00,80.0,80.15,79.88,80.13,21122.0,68.7194,68.8483,68.6164,68.8311,21122.0
2017-06-15 10:40:00,80.12,80.18,80.03,80.09,43301.0,68.8225,68.8741,68.7452,68.7967,43301.0
2017-06-15 10:45:00,80.11,80.22,80.03,80.21,26346.0,68.8139,68.9084,68.7452,68.8998,26346.0
2017-06-15 10:50:00,80.26,80.28,80.15,80.24,45460.0,68.9428,68.96,68.8483,68.9256,45460.0
2017-06-15 10:55:00,80.26,80.55,80.2,80.44,35112.0,68.9428,69.1919,68.8912,69.0974,35112.0
2017-06-15 11:00:00,80.43,80.47,80.22,80.3,17542.0,69.0888,69.1232,68.9084,68.9771,17542.0
2017-06-15 11:05:00,80.32,80.33,80.23,80.23,5821.0,68.9943,69.0029,68.917,68.917,5821.0
2017-06-15 11:10:00,80.23,80.38,80.22,80.34,16398.0,68.917,69.0459,68.9084,69.0115,16398.0
2017-06-15 11:15:00,80.34,80.47,80.32,80.42,16986.0,69.0115,69.1232,68.9943,69.0802,16986.0
2017-06-15 11:20:00,80.42,80.52,80.4,80.42,21072.0,69.0802,69.1661,69.063,69.0802,21072.0
2017-06-15 11:25:00,80.41,80.58,80.38,80.58,29846.0,69.0716,69.2177,69.0459,69.2177,29846.0
2017-06-15 11:30:00,80.56,80.58,80.49,80.5,11701.0,69.2005,69.2177,69.1403,69.1489,11701.0
2017-06-15 11:35:00,80.52,80.65,80.52,80.59,78434.0,69.1661,69.2778,69.1661,69.2262,78434.0
2017-06-15 11:40:00,80.61,80.75,80.58,80.75,27418.0,69.2434,69.3637,69.2177,69.3637,27418.0
2017-06-15 11:45:00,80.72,80.73,80.58,80.69,17221.0,69.3379,69.3465,69.2177,69.3121,17221.0
2017-06-15 11:50:00,80.67,80.67,80.46,80.49,34828.0,69.295,69.295,69.1146,69.1403,34828.0
2017-06-15 11:55:00,80.48,80.52,80.3,80.3,30021.0,69.1318,69.1661,68.9771,68.9771,30021.0
2017-06-15 12:00:00,80.29,80.32,80.21,80.29,17867.0,68.9685,68.9943,68.8998,68.9685,17867.0
2017-06-15 12:05:00,80.29,80.29,80.14,80.24,14168.0,68.9685,68.9685,68.8397,68.9256,14168.0
2017-06-15 12:10:00,80.23,80.23,80.13,80.17,18976.0,68.917,68.917,68.8311,68.8655,18976.0
2017-06-15 12:15:00,80.18,80.28,80.15,80.26,42697.0,68.8741,68.96,68.8483,68.9428,42697.0
2017-06-15 12:20:00,80.27,80.29,80.11,80.12,19877.0,68.9514,68.9685,68.8139,68.8225,19877.0
2017-06-15 12:25:00,80.13,80.13,80.04,80.07,38623.0,68.8311,68.8311,68.7538,68.7796,38623.0
2017-06-15 12:30:00,80.05,80.1,79.94,80.0,27265.0,68.7624,68.8053,68.6679,68.7194,27265.0
2017-06-15 12:35:00,80.0,80.02,79.96,79.99,44591.0,68.7194,68.7366,68.6851,68.7109,44591.0
2017-06-15 12:40:00,80.0,80.15,79.98,80.14,12278.0,68.7194,68.8483,68.7023,68.8397,12278.0
2017-06-15 12:45:00,80.16,80.22,80.14,80.17,10120.0,68.8569,68.9084,68.8397,68.8655,10120.0
2017-06-15 12:50:00,80.15,80.21,80.12,80.14,9533.0,68.8483,68.8998,68.8225,68.8397,9533.0
2017-06-15 12:55:00,80.14,80.21,80.07,80.17,19256.0,68.8397,68.8998,68.7796,68.8655,19256.0
2017-06-15 13:00:00,80.16,80.2,80.11,80.15,10584.0,68.8569,68.8912,68.8139,68.8483,10584.0
2017-06-15 13:05:00,80.14,80.17,80.09,80.14,13847.0,68.8397,68.8655,68.7967,68.8397,13847.0
2017-06-15 13:10:00,80.1,80.28,80.1,80.23,16369.0,68.8053,68.96,68.8053,68.917,16369.0
2017-06-15 13:15:00,80.23,80.26,80.18,80.19,10586.0,68.917,68.9428,68.8741,68.8826,10586.0
2017-06-15 13:20:00,80.18,80.21,80.12,80.16,13841.0,68.8741,68.8998,68.8225,68.8569,13841.0
2017-06-15 13:25:00,80.16,80.21,80.1,80.13,83536.0,68.8569,68.8998,68.8053,68.8311,83536.0
2017-06-15 13:30:00,80.13,80.19,80.09,80.11,18416.0,68.8311,68.8826,68.7967,68.8139,18416.0
2017-06-15 13:35:00,80.12,80.16,80.09,80.16,10886.0,68.8225,68.8569,68.7967,68.8569,10886.0
2017-06-15 13:40:00,80.16,80.19,80.08,80.09,8804.0,68.8569,68.8826,68.7882,68.7967,8804.0
2017-06-15 13:45:00,80.07,80.09,79.95,79.97,19132.0,68.7796,68.7967,68.6765,68.6937,19132.0
2017-06-15 13:50:00,79.98,80.01,79.94,79.98,9919.0,68.7023,68.728,68.6679,68.7023,9919.0
2017-06-15 13:55:00,79.97,80.0,79.9,79.9,13661.0,68.6937,68.7194,68.6335,68.6335,13661.0
2017-06-15 14:00:00,79.91,79.93,79.82,79.88,28517.0,68.6421,68.6593,68.5648,68.6164,28517.0
2017-06-15 14:05:00,79.88,79.9,79.82,79.86,35238.0,68.6164,68.6335,68.5648,68.5992,35238.0
2017-06-15 14:10:00,79.87,79.97,79.83,79.96,22667.0,68.6078,68.6937,68.5734,68.6851,22667.0
2017-06-15 14:15:00,79.96,79.99,79.91,79.99,12158.0,68.6851,68.7109,68.6421,68.7109,12158.0
2017-06-15 14:20:00,79.98,80.12,79.97,80.06,39174.0,68.7023,68.8225,68.6937,68.771,39174.0
2017-06-15 14:25:00,80.07,80.14,80.06,80.09,65859.0,68.7796,68.8397,68.771,68.7967,65859.0
2017-06-15 14:30:00,80.08,80.08,79.99,80.0,36257.0,68.7882,68.7882,68.7109,68.7194,36257.0
2017-06-15 14:35:00,80.0,80.0,79.83,79.87,17664.0,68.7194,68.7194,68.5734,68.6078,17664.0
2017-06-15 14:40:00,79.88,79.95,79.87,79.93,17145.0,68.6164,68.6765,68.6078,68.6593,17145.0
2017-06-15 14:45:00,79.94,79.95,79.86,79.9,18927.0,68.6679,68.6765,68.5992,68.6335,18927.0
2017-06-15 14:50:00,79.89,79.92,79.86,79.86,15069.0,68.625,68.6507,68.5992,68.5992,15069.0
2017-06-15 14:55:00,79.88,79.89,79.81,79.84,16424.0,68.6164,68.625,68.5562,68.582,16424.0
2017-06-15 15:00:00,79.82,79.95,79.81,79.94,24281.0,68.5648,68.6765,68.5562,68.6679,24281.0
2017-06-15 15:05:00,79.93,79.95,79.87,79.91,15783.0,68.6593,68.6765,68.6078,68.6421,15783.0
2017-06-15 15:10:00,79.92,79.93,79.84,79.86,16223.0,68.6507,68.6593,68.582,68.5992,16223.0
2017-06-15 15:15:00,79.86,79.91,79.86,79.9,18575.0,68.5992,68.6421,68.5992,68.6335,18575.0
2017-06-15 15:20:00,79.9,79.98,79.9,79.97,19966.0,68.6335,68.7023,68.6335,68.6937,19966.0
2017-06-15 15:25:00,79.98,79.98,79.87,79.88,22629.0,68.7023,68.7023,68.6078,68.6164,22629.0
2017-06-15 15:30:00,79.88,79.93,79.86,79.86,29173.0,68.6164,68.6593,68.5992,68.5992,29173.0
2017-06-15 15:35:00,79.86,79.93,79.84,79.84,34920.0,68.5992,68.6593,68.582,68.582,34920.0
2017-06-15 15:40:00,79.84,79.85,79.71,79.72,43354.0,68.582,68.5906,68.4703,68.4789,43354.0
2017-06-15 15:45:00,79.73,79.77,79.68,79.7,79958.0,68.4875,68.5219,68.4446,68.4617,79958.0
2017-06-15 15:50:00,79.69,79.75,79.62,79.73,115972.0,68.4532,68.5047,68.393,68.4875,115972.0
2017-06-15 15:55:00,79.72,79.75,79.68,79.75,155118.0,68.4789,68.5047,68.4446,68.5047,155118.0
2017-06-16 09:30:00,80.15,80.18,79.32,79.38,635999.0,68.8483,68.8741,68.1353,68.1869,635999.0
2017-06-16 09:35:00,79.37,79.61,79.32,79.47,24643.0,68.1783,68.3844,68.1353,68.2642,24643.0
2017-06-16 09:40:00,79.46,79.79,79.39,79.59,30393.0,68.2556,68.5391,68.1955,68.3673,30393.0
2017-06-16 09:45:00,79.59,80.03,79.57,80.03,35481.0,68.3673,68.7452,68.3501,68.7452,35481.0
2017-06-16 09:50:00,79.97,80.2,79.9,80.19,19398.0,68.6937,68.8912,68.6335,68.8826,19398.0
2017-06-16 09:55:00,80.23,80.23,80.0,80.01,21070.0,68.917,68.917,68.7194,68.728,21070.0
2017-06-16 10:00:00,80.01,80.02,79.64,79.7,60491.0,68.728,68.7366,68.4102,68.4617,60491.0
2017-06-16 10:05:00,79.7,79.76,79.44,79.5,46192.0,68.4617,68.5133,68.2384,68.2899,46192.0
2017-06-16 10:10:00,79.53,79.53,79.2,79.27,45476.0,68.3157,68.3157,68.0322,68.0924,45476.0
2017-06-16 10:15:00,79.28,79.36,79.13,79.18,42194.0,68.101,68.1697,67.9721,68.0151,42194.0
2017-06-16 10:20:00,79.17,79.41,79.11,79.2,59715.0,68.0065,68.2126,67.9549,68.0322,59715.0
2017-06-16 10:25:00,79.18,79.37,79.09,79.31,60790.0,68.0151,68.1783,67.9378,68.1267,60790.0
2017-06-16 10:30:00,79.31,79.35,79.22,79.23,17813.0,68.1267,68.1611,68.0494,68.058,17813.0
2017-06-16 10:35:00,79.21,79.45,79.21,79.44,18602.0,68.0408,68.247,68.0408,68.2384,18602.0
2017-06-16 10:40:00,79.43,79.6,79.39,79.56,23781.0,68.2298,68.3758,68.1955,68.3415,23781.0
2017-06-16 10:45:00,79.56,79.58,79.45,79.51,42493.0,68.3415,68.3587,68.247,68.2985,42493.0
2017-06-16 10:50:00,79.51,79.54,79.2,79.21,26799.0,68.2985,68.3243,68.0322,68.0408,26799.0
2017-06-16 10:55:00,79.16,79.31,79.14,79.31,19471.0,67.9979,68.1267,67.9807,68.1267,19471.0
2017-06-16 11:00:00,79.31,79.37,79.26,79.36,35284.0,68.1267,68.1783,68.0838,68.1697,35284.0
2017-06-16 11:05:00,79.35,79.47,79.27,79.43,47789.0,68.1611,68.2642,68.0924,68.2298,47789.0
2017-06-16 11:10:00,79.45,79.45,79.01,79.05,145046.0,68.247,68.247,67.869,67.9034,145046.0
2017-06-16 11:15:00,79.04,79.27,78.97,79.24,27780.0,67.8948,68.0924,67.8347,68.0666,27780.0
2017-06-16 11:20:00,79.27,79.41,79.27,79.37,58301.0,68.0924,68.2126,68.0924,68.1783,58301.0
2017-06-16 11:25:00,79.34,79.51,79.34,79.48,38571.0,68.1525,68.2985,68.1525,68.2728,38571.0
2017-06-16 11:30:00,79.51,79.6,79.46,79.6,18586.0,68.2985,68.3758,68.2556,68.3758,18586.0
2017-06-16 11:35:00,79.59,79.7,79.54,79.7,17807.0,68.3673,68.4617,68.3243,68.4617,17807.0
2017-06-16 11:40:00,79.71,79.71,79.52,79.59,21575.0,68.4703,68.4703,68.3071,68.3673,21575.0
2017-06-16 11:45:00,79.59,79.6,79.47,79.52,22052.0,68.3673,68.3758,68.2642,68.3071,22052.0
2017-06-16 11:50:00,79.5,79.55,79.41,79.43,33545.0,68.2899,68.3329,68.2126,68.2298,33545.0
2017-06-16 11:55:00,79.43,79.49,79.3,79.4,87014.0,68.2298,68.2814,68.1181,68.204,87014.0
2017-06-16 12:00:00,79.4,79.69,79.4,79.64,23711.0,68.204,68.4532,68.204,68.4102,23711.0
2017-06-16 12:05:00,79.63,79.76,79.62,79.74,12073.0,68.4016,68.5133,68.393,68.4961,12073.0
2017-06-16 12:10:00,79.74,79.75,79.66,79.71,11239.0,68.4961,68.5047,68.4274,68.4703,11239.0
2017-06-16 12:15:00,79.72,79.74,79.65,79.7,13357.0,68.4789,68.4961,68.4188,68.4617,13357.0
2017-06-16 12:20:00,79.69,79.69,79.62,79.65,11562.0,68.4532,68.4532,68.393,68.4188,11562.0
2017-06-16 12:25:00,79.64,79.69,79.62,79.69,8449.0,68.4102,68.4532,68.393,68.4532,8449.0
2017-06-16 12:30:00,79.68,79.7,79.5,79.58,12848.0,68.4446,68.4617,68.2899,68.3587,12848.0
2017-06-16 12:35:00,79.58,79.58,79.48,79.54,9964.0,68.3587,68.3587,68.2728,68.3243,9964.0
2017-06-16 12:40:00,79.55,79.63,79.52,79.63,8660.0,68.3329,68.4016,68.3071,68.4016,8660.0
2017-06-16 12:45:00,79.62,79.71,79.6,79.67,38904.0,68.393,68.4703,68.3758,68.436,38904.0
2017-06-16 12:50:00,79.68,79.8,79.68,79.78,12187.0,68.4446,68.5476,68.4446,68.5305,12187.0
2017-06-16 12:55:00,79.78,79.78,79.56,79.61,15953.0,68.5305,68.5305,68.3415,68.3844,15953.0
2017-06-16 13:00:00,79.61,79.64,79.59,79.6,34111.0,68.3844,68.4102,68.3673,68.3758,34111.0
2017-06-16 13:05:00,79.59,79.64,79.56,79.64,29948.0,68.3673,68.4102,68.3415,68.4102,29948.0
2017-06-16 13:10:00,79.65,79.66,79.54,79.56,12561.0,68.4188,68.4274,68.3243,68.3415,12561.0
2017-06-16 13:15:00,79.56,79.59,79.5,79.54,21914.0,68.3415,68.3673,68.2899,68.3243,21914.0
2017-06-16 13:20:00,79.54,79.59,79.51,79.53,17470.0,68.3243,68.3673,68.2985,68.3157,17470.0
2017-06-16 13:25:00,79.52,79.65,79.5,79.62,22446.0,68.3071,68.4188,68.2899,68.393,22446.0
2017-06-16 13:30:00,79.62,79.62,79.46,79.54,16308.0,68.393,68.393,68.2556,68.3243,16308.0
2017-06-16 13:35:00,79.56,79.58,79.51,79.55,22774.0,68.3415,68.3587,68.2985,68.3329,22774.0
2017-06-16 13:40:00,79.57,79.61,79.55,79.6,8074.0,68.3501,68.3844,68.3329,68.3758,8074.0
2017-06-16 13:45:00,79.61,79.64,79.56,79.58,7035.0,68.3844,68.4102,68.3415,68.3587,7035.0
2017-06-16 13:50:00,79.61,79.67,79.58,79.59,15850.0,68.3844,68.436,68.3587,68.3673,15850.0
2017-06-16 13:55:00,79.6,79.71,79.58,79.7,31266.0,68.3758,68.4703,68.3587,68.4617,31266.0
2017-06-16 14:00:00,79.67,79.8,79.65,79.8,29047.0,68.436,68.5476,68.4188,68.5476,29047.0
2017-06-16 14:05:00,79.79,79.84,79.78,79.82,31228.0,68.5391,68.582,68.5305,68.5648,31228.0
2017-06-16 14:10:00,79.84,79.84,79.7,79.7,11053.0,68.582,68.582,68.4617,68.4617,11053.0
2017-06-16 14:15:00,79.71,79.77,79.68,79.74,14644.0,68.4703,68.5219,68.4446,68.4961,14644.0
2017-06-16 14:20:00,79.75,79.83,79.74,79.83,19877.0,68.5047,68.5734,68.4961,68.5734,19877.0
2017-06-16 14:25:00,79.83,79.89,79.79,79.84,15391.0,68.5734,68.625,68.5391,68.582,15391.0
2017-06-16 14:30:00,79.85,80.02,79.84,79.97,20278.0,68.5906,68.7366,68.582,68.6937,20278.0
2017-06-16 14:35:00,79.95,79.95,79.83,79.85,20658.0,68.6765,68.6765,68.5734,68.5906,20658.0
2017-06-16 14:40:00,79.85,79.87,79.78,79.81,8942.0,68.5906,68.6078,68.5305,68.5562,8942.0
2017-06-16 14:45:00,79.81,79.86,79.81,79.83,35914.0,68.5562,68.5992,68.5562,68.5734,35914.0
2017-06-16 14:50:00,79.83,79.88,79.81,79.88,17486.0,68.5734,68.6164,68.5562,68.6164,17486.0
2017-06-16 14:55:00,79.87,79.91,79.84,79.84,18903.0,68.6078,68.6421,68.582,68.582,18903.0
2017-06-16 15:00:00,79.85,79.88,79.76,79.77,52230.0,68.5906,68.6164,68.5133,68.5219,52230.0
2017-06-16 15:05:00,79.77,79.78,79.59,79.63,33203.0,68.5219,68.5305,68.3673,68.4016,33203.0
2017-06-16 15:10:00,79.63,79.65,79.6,79.63,60110.0,68.4016,68.4188,68.3758,68.4016,60110.0
2017-06-16 15:15:00,79.62,79.65,79.6,79.63,17785.0,68.393,68.4188,68.3758,68.4016,17785.0
2017-06-16 15:20:00,79.63,79.69,79.61,79.69,23252.0,68.4016,68.4532,68.3844,68.4532,23252.0
2017-06-16 15:25:00,79.67,79.68,79.57,79.64,59149.0,68.436,68.4446,68.3501,68.4102,59149.0
2017-06-16 15:30:00,79.64,79.64,79.53,79.61,105064.0,68.4102,68.4102,68.3157,68.3844,105064.0
2017-06-16 15:35:00,79.62,79.66,79.52,79.66,53155.0,68.393,68.4274,68.3071,68.4274,53155.0
2017-06-16 15:40:00,79.66,79.89,79.65,79.88,80436.0,68.4274,68.625,68.4188,68.6164,80436.0
2017-06-16 15:45:00,79.88,79.89,79.67,79.67,107939.0,68.6164,68.625,68.436,68.436,107939.0
2017-06-16 15:50:00,79.68,79.93,79.68,79.93,149847.0,68.4446,68.6593,68.4446,68.6593,149847.0
2017-06-16 15:55:00,79.92,80.08,79.89,80.03,348883.0,68.6507,68.7882,68.625,68.7452,348883.0
2017-06-19 09:30:00,81.0,81.0,80.54,80.83,70081.0,69.5784,69.5784,69.1833,69.4324,70081.0
2017-06-19 09:35:00,80.88,81.2,80.85,81.2,26781.0,69.4754,69.7502,69.4496,69.7502,26781.0
2017-06-19 09:40:00,81.25,81.25,81.07,81.21,29361.0,69.7932,69.7932,69.6386,69.7588,29361.0
2017-06-19 09:45:00,81.17,81.22,80.93,80.95,29156.0,69.7245,69.7674,69.5183,69.5355,29156.0
2017-06-19 09:50:00,81.0,81.04,80.87,80.96,26217.0,69.5784,69.6128,69.4668,69.5441,26217.0
2017-06-19 09:55:00,80.93,80.96,80.7,80.73,27499.0,69.5183,69.5441,69.3207,69.3465,27499.0
2017-06-19 10:00:00,80.75,81.03,80.69,80.95,35737.0,69.3637,69.6042,69.3121,69.5355,35737.0
2017-06-19 10:05:00,80.98,81.14,80.89,80.91,23584.0,69.5613,69.6987,69.4839,69.5011,23584.0
2017-06-19 10:10:00,80.89,80.96,80.72,80.76,17110.0,69.4839,69.5441,69.3379,69.3723,17110.0
2017-06-19 10:15:00,80.74,80.75,80.49,80.51,29533.0,69.3551,69.3637,69.1403,69.1575,29533.0
2017-06-19 10:20:00,80.5,80.64,80.49,80.49,19559.0,69.1489,69.2692,69.1403,69.1403,19559.0
2017-06-19 10:25:00,80.46,80.59,80.43,80.59,46506.0,69.1146,69.2262,69.0888,69.2262,46506.0
2017-06-19 10:30:00,80.59,80.66,80.5,80.54,41067.0,69.2262,69.2864,69.1489,69.1833,41067.0
2017-06-19 10:35:00,80.53,80.57,80.31,80.34,29288.0,69.1747,69.2091,68.9857,69.0115,29288.0
2017-06-19 10:40:00,80.33,80.4,80.24,80.4,41023.0,69.0029,69.063,68.9256,69.063,41023.0
2017-06-19 10:45:00,80.39,80.48,80.35,80.48,30357.0,69.0544,69.1318,69.0201,69.1318,30357.0
2017-06-19 10:50:00,80.49,80.5,80.4,80.42,37007.0,69.1403,69.1489,69.063,69.0802,37007.0
2017-06-19 10:55:00,80.41,80.41,80.19,80.19,34161.0,69.0716,69.0716,68.8826,68.8826,34161.0
2017-06-19 11:00:00,80.18,80.26,80.11,80.17,40759.0,68.8741,68.9428,68.8139,68.8655,40759.0
2017-06-19 11:05:00,80.17,80.23,80.12,80.22,34914.0,68.8655,68.917,68.8225,68.9084,34914.0
2017-06-19 11:10:00,80.22,80.28,80.18,80.19,55508.0,68.9084,68.96,68.8741,68.8826,55508.0
2017-06-19 11:15:00,80.19,80.23,80.02,80.07,42436.0,68.8826,68.917,68.7366,68.7796,42436.0
2017-06-19 11:20:00,80.08,80.09,79.97,80.02,25588.0,68.7882,68.7967,68.6937,68.7366,25588.0
2017-06-19 11:25:00,80.04,80.08,80.0,80.02,17195.0,68.7538,68.7882,68.7194,68.7366,17195.0
2017-06-19 11:30:00,80.03,80.03,79.85,79.97,31551.0,68.7452,68.7452,68.5906,68.6937,31551.0
2017-06-19 11:35:00,79.97,80.11,79.95,80.1,20645.0,68.6937,68.8139,68.6765,68.8053,20645.0
2017-06-19 11:40:00,80.12,80.12,80.0,80.05,20423.0,68.8225,68.8225,68.7194,68.7624,20423.0
2017-06-19 11:45:00,80.05,80.24,80.05,80.24,32345.0,68.7624,68.9256,68.7624,68.9256,32345.0
2017-06-19 11:50:00,80.24,80.3,80.2,80.29,26718.0,68.9256,68.9771,68.8912,68.9685,26718.0
2017-06-19 11:55:00,80.27,80.46,80.27,80.44,42535.0,68.9514,69.1146,68.9514,69.0974,42535.0
2017-06-19 12:00:00,80.45,80.53,80.43,80.49,35528.0,69.106,69.1747,69.0888,69.1403,35528.0
2017-06-19 12:05:00,80.48,80.48,80.25,80.27,16544.0,69.1318,69.1318,68.9342,68.9514,16544.0
2017-06-19 12:10:00,80.27,80.28,80.13,80.15,36498.0,68.9514,68.96,68.8311,68.8483,36498.0
2017-06-19 12:15:00,80.15,80.25,80.15,80.19,28988.0,68.8483,68.9342,68.8483,68.8826,28988.0
2017-06-19 12:20:00,80.2,80.21,80.09,80.13,20937.0,68.8912,68.8998,68.7967,68.8311,20937.0
2017-06-19 12:25:00,80.13,80.14,80.03,80.08,16136.0,68.8311,68.8397,68.7452,68.7882,16136.0
2017-06-19 12:30:00,80.07,80.08,79.9,79.97,28346.0,68.7796,68.7882,68.6335,68.6937,28346.0
2017-06-19 12:35:00,79.97,80.03,79.95,79.99,20722.0,68.6937,68.7452,68.6765,68.7109,20722.0
2017-06-19 12:40:00,80.0,80.03,79.97,80.0,11500.0,68.7194,68.7452,68.6937,68.7194,11500.0
2017-06-19 12:45:00,80.01,80.06,80.01,80.04,10655.0,68.728,68.771,68.728,68.7538,10655.0
2017-06-19 12:50:00,80.04,80.09,80.02,80.07,10435.0,68.7538,68.7967,68.7366,68.7796,10435.0
2017-06-19 12:55:00,80.09,80.15,80.04,80.07,23523.0,68.7967,68.8483,68.7538,68.7796,23523.0
2017-06-19 13:00:00,80.08,80.1,80.03,80.08,17851.0,68.7882,68.8053,68.7452,68.7882,17851.0
2017-06-19 13:05:00,80.08,80.12,80.06,80.08,18122.0,68.7882,68.8225,68.771,68.7882,18122.0
2017-06-19 13:10:00,80.08,80.08,80.0,80.03,12880.0,68.7882,68.7882,68.7194,68.7452,12880.0
2017-06-19 13:15:00,80.01,80.03,79.97,80.03,17303.0,68.728,68.7452,68.6937,68.7452,17303.0
2017-06-19 13:20:00,80.03,80.04,79.97,80.0,12965.0,68.7452,68.7538,68.6937,68.7194,12965.0
2017-06-19 13:25:00,80.0,80.03,79.95,80.02,22522.0,68.7194,68.7452,68.6765,68.7366,22522.0
2017-06-19 13:30:00,80.02,80.12,80.01,80.11,13633.0,68.7366,68.8225,68.728,68.8139,13633.0
2017-06-19 13:35:00,80.11,80.16,80.08,80.1,28336.0,68.8139,68.8569,68.7882,68.8053,28336.0
2017-06-19 13:40:00,80.09,80.15,80.07,80.12,16770.0,68.7967,68.8483,68.7796,68.8225,16770.0
2017-06-19 13:45:00,80.11,80.12,80.09,80.11,15244.0,68.8139,68.8225,68.7967,68.8139,15244.0
2017-06-19 13:50:00,80.12,80.12,80.06,80.08,22229.0,68.8225,68.8225,68.771,68.7882,22229.0
2017-06-19 13:55:00,80.09,80.09,80.03,80.03,16321.0,68.7967,68.7967,68.7452,68.7452,16321.0
2017-06-19 14:00:00,80.03,80.14,80.03,80.09,22009.0,68.7452,68.8397,68.7452,68.7967,22009.0
2017-06-19 14:05:00,80.09,80.09,80.02,80.05,23245.0,68.7967,68.7967,68.7366,68.7624,23245.0
2017-06-19 14:10:00,80.05,80.05,80.0,80.02,17110.0,68.7624,68.7624,68.7194,68.7366,17110.0
2017-06-19 14:15:00,80.02,80.03,79.98,79.98,18570.0,68.7366,68.7452,68.7023,68.7023,18570.0
2017-06-19 14:20:00,79.98,79.98,79.84,79.84,27760.0,68.7023,68.7023,68.582,68.582,27760.0
2017-06-19 14:25:00,79.85,79.95,79.85,79.95,21263.0,68.5906,68.6765,68.5906,68.6765,21263.0
2017-06-19 14:30:00,79.95,80.02,79.92,80.02,21727.0,68.6765,68.7366,68.6507,68.7366,21727.0
2017-06-19 14:35:00,80.02,80.03,79.96,80.0,36131.0,68.7366,68.7452,68.6851,68.7194,36131.0
2017-06-19 14:40:00,80.0,80.15,79.97,80.15,25005.0,68.7194,68.8483,68.6937,68.8483,25005.0
2017-06-19 14:45:00,80.15,80.16,80.0,80.02,21778.0,68.8483,68.8569,68.7194,68.7366,21778.0
2017-06-19 14:50:00,80.02,80.03,79.91,79.92,25360.0,68.7366,68.7452,68.6421,68.6507,25360.0
2017-06-19 14:55:00,79.92,79.95,79.87,79.91,20672.0,68.6507,68.6765,68.6078,68.6421,20672.0
2017-06-19 15:00:00,79.92,79.96,79.91,79.94,16460.0,68.6507,68.6851,68.6421,68.6679,16460.0
2017-06-19 15:05:00,79.94,79.99,79.92,79.97,32070.0,68.6679,68.7109,68.6507,68.6937,32070.0
2017-06-19 15:10:00,79.98,80.03,79.95,80.03,31726.0,68.7023,68.7452,68.6765,68.7452,31726.0
2017-06-19 15:15:00,80.03,80.14,80.03,80.14,38875.0,68.7452,68.8397,68.7452,68.8397,38875.0
2017-06-19 15:20:00,80.13,80.14,80.07,80.1,33500.0,68.8311,68.8397,68.7796,68.8053,33500.0
2017-06-19 15:25:00,80.11,80.17,80.05,80.15,25731.0,68.8139,68.8655,68.7624,68.8483,25731.0
2017-06-19 15:30:00,80.16,80.24,80.15,80.24,38755.0,68.8569,68.9256,68.8483,68.9256,38755.0
2017-06-19 15:35:00,80.24,80.37,80.2,80.37,50957.0,68.9256,69.0373,68.8912,69.0373,50957.0
2017-06-19 15:40:00,80.37,80.37,80.31,80.35,43139.0,69.0373,69.0373,68.9857,69.0201,43139.0
2017-06-19 15:45:00,80.35,80.37,80.3,80.33,67677.0,69.0201,69.0373,68.9771,69.0029,67677.0
2017-06-19 15:50:00,80.33,80.4,80.32,80.37,85958.0,69.0029,69.063,68.9943,69.0373,85958.0
2017-06-19 15:55:00,80.37,80.39,80.28,80.37,168519.0,69.0373,69.0544,68.96,69.0373,168519.0
2017-06-20 09:30:00,80.28,80.29,79.63,80.08,73270.0,68.96,68.9685,68.4016,68.7882,73270.0
2017-06-20 09:35:00,80.1,80.44,80.09,80.15,27140.0,68.8053,69.0974,68.7967,68.8483,27140.0
2017-06-20 09:40:00,80.15,80.25,80.02,80.03,13264.0,68.8483,68.9342,68.7366,68.7452,13264.0
2017-06-20 09:45:00,80.03,80.57,79.99,80.2,48599.0,68.7452,69.2091,68.7109,68.8912,48599.0
2017-06-20 09:50:00,80.2,80.38,80.06,80.38,30786.0,68.8912,69.0459,68.771,69.0459,30786.0
2017-06-20 09:55:00,80.35,80.46,80.06,80.15,39033.0,69.0201,69.1146,68.771,68.8483,39033.0
2017-06-20 10:00:00,80.13,80.16,79.88,80.11,13121.0,68.8311,68.8569,68.6164,68.8139,13121.0
2017-06-20 10:05:00,80.1,80.2,80.0,80.0,18133.0,68.8053,68.8912,68.7194,68.7194,18133.0
2017-06-20 10:10:00,80.03,80.12,80.01,80.01,11994.0,68.7452,68.8225,68.728,68.728,11994.0
2017-06-20 10:15:00,80.04,80.17,80.0,80.14,18287.0,68.7538,68.8655,68.7194,68.8397,18287.0
2017-06-20 10:20:00,80.13,80.14,80.05,80.07,15080.0,68.8311,68.8397,68.7624,68.7796,15080.0
2017-06-20 10:25:00,80.06,80.11,80.0,80.01,19212.0,68.771,68.8139,68.7194,68.728,19212.0
2017-06-20 10:30:00,80.05,80.18,80.02,80.16,27347.0,68.7624,68.8741,68.7366,68.8569,27347.0
2017-06-20 10:35:00,80.17,80.2,80.09,80.17,23920.0,68.8655,68.8912,68.7967,68.8655,23920.0
2017-06-20 10:40:00,80.2,80.35,80.2,80.34,17408.0,68.8912,69.0201,68.8912,69.0115,17408.0
2017-06-20 10:45:00,80.33,80.42,80.25,80.33,22633.0,69.0029,69.0802,68.9342,69.0029,22633.0
2017-06-20 10:50:00,80.34,80.36,80.13,80.19,17956.0,69.0115,69.0287,68.8311,68.8826,17956.0
2017-06-20 10:55:00,80.18,80.22,80.06,80.2,15763.0,68.8741,68.9084,68.771,68.8912,15763.0
2017-06-20 11:00:00,80.2,80.2,80.06,80.06,33541.0,68.8912,68.8912,68.771,68.771,33541.0
2017-06-20 11:05:00,80.08,80.14,79.91,80.04,71048.0,68.7882,68.8397,68.6421,68.7538,71048.0
2017-06-20 11:10:00,80.03,80.03,79.85,80.0,29095.0,68.7452,68.7452,68.5906,68.7194,29095.0
2017-06-20 11:15:00,79.98,80.03,79.88,79.92,17300.0,68.7023,68.7452,68.6164,68.6507,17300.0
2017-06-20 11:20:00,79.92,79.93,79.73,79.78,27682.0,68.6507,68.6593,68.4875,68.5305,27682.0
2017-06-20 11:25:00,79.8,79.82,79.61,79.69,32927.0,68.5476,68.5648,68.3844,68.4532,32927.0
2017-06-20 11:30:00,79.69,79.76,79.57,79.67,33652.0,68.4532,68.5133,68.3501,68.436,33652.0
2017-06-20 11:35:00,79.67,79.71,79.61,79.69,24660.0,68.436,68.4703,68.3844,68.4532,24660.0
2017-06-20 11:40:00,79.71,79.8,79.66,79.8,10105.0,68.4703,68.5476,68.4274,68.5476,10105.0
2017-06-20 11:45:00,79.78,81.0,79.77,80.71,206345.0,68.5305,69.5784,68.5219,69.3293,206345.0
2017-06-20 11:50:00,80.71,81.04,80.33,80.97,179972.0,69.3293,69.6128,69.0029,69.5527,179972.0
2017-06-20 11:55:00,81.01,81.65,80.88,81.33,245664.0,69.587,70.1368,69.4754,69.8619,245664.0
2017-06-20 12:00:00,81.34,81.36,80.54,80.55,178109.0,69.8705,69.8877,69.1833,69.1919,178109.0
2017-06-20 12:05:00,80.52,80.75,80.34,80.44,60804.0,69.1661,69.3637,69.0115,69.0974,60804.0
2017-06-20 12:10:00,80.43,80.62,80.2,80.34,70526.0,69.0888,69.252,68.8912,69.0115,70526.0
2017-06-20 12:15:00,80.34,80.47,80.1,80.14,37464.0,69.0115,69.1232,68.8053,68.8397,37464.0
2017-06-20 12:20:00,80.17,80.28,80.04,80.13,34605.0,68.8655,68.96,68.7538,68.8311,34605.0
2017-06-20 12:25:00,80.13,80.19,79.98,80.19,24664.0,68.8311,68.8826,68.7023,68.8826,24664.0
2017-06-20 12:30:00,80.17,80.33,80.16,80.27,16659.0,68.8655,69.0029,68.8569,68.9514,16659.0
2017-06-20 12:35:00,80.27,80.31,80.08,80.08,21710.0,68.9514,68.9857,68.7882,68.7882,21710.0
2017-06-20 12:40:00,80.07,80.13,79.91,80.06,38294.0,68.7796,68.8311,68.6421,68.771,38294.0
2017-06-20 12:45:00,80.08,80.12,79.9,79.9,35896.0,68.7882,68.8225,68.6335,68.6335,35896.0
2017-06-20 12:50:00,79.89,80.05,79.86,80.0,18726.0,68.625,68.7624,68.5992,68.7194,18726.0
2017-06-20 12:55:00,80.03,80.11,79.99,80.09,14306.0,68.7452,68.8139,68.7109,68.7967,14306.0
2017-06-20 13:00:00,80.09,80.11,79.99,80.01,13868.0,68.7967,68.8139,68.7109,68.728,13868.0
2017-06-20 13:05:00,80.02,80.08,80.0,80.05,14776.0,68.7366,68.7882,68.7194,68.7624,14776.0
2017-06-20 13:10:00,80.04,80.15,80.04,80.15,9724.0,68.7538,68.8483,68.7538,68.8483,9724.0
2017-06-20 13:15:00,80.16,80.17,80.06,80.08,15565.0,68.8569,68.8655,68.771,68.7882,15565.0
2017-06-20 13:20:00,80.1,80.18,80.08,80.17,14011.0,68.8053,68.8741,68.7882,68.8655,14011.0
2017-06-20 13:25:00,80.16,80.17,80.01,80.02,14261.0,68.8569,68.8655,68.728,68.7366,14261.0
2017-06-20 13:30:00,80.02,80.1,80.01,80.04,13270.0,68.7366,68.8053,68.728,68.7538,13270.0
2017-06-20 13:35:00,80.04,80.07,79.96,80.0,13135.0,68.7538,68.7796,68.6851,68.7194,13135.0
2017-06-20 13:40:00,80.0,80.0,79.94,79.98,9453.0,68.7194,68.7194,68.6679,68.7023,9453.0
2017-06-20 13:45:00,80.0,80.0,79.93,79.96,8393.0,68.7194,68.7194,68.6593,68.6851,8393.0
2017-06-20 13:50:00,79.96,79.98,79.93,79.98,5854.0,68.6851,68.7023,68.6593,68.7023,5854.0
2017-06-20 13:55:00,79.98,79.98,79.87,79.88,12905.0,68.7023,68.7023,68.6078,68.6164,12905.0
2017-06-20 14:00:00,79.88,79.9,79.86,79.88,13102.0,68.6164,68.6335,68.5992,68.6164,13102.0
2017-06-20 14:05:00,79.87,79.89,79.86,79.87,12657.0,68.6078,68.625,68.5992,68.6078,12657.0
2017-06-20 14:10:00,79.88,79.89,79.85,79.88,15389.0,68.6164,68.625,68.5906,68.6164,15389.0
2017-06-20 14:15:00,79.89,79.89,79.73,79.74,16447.0,68.625,68.625,68.4875,68.4961,16447.0
2017-06-20 14:20:00,79.73,79.83,79.66,79.71,41379.0,68.4875,68.5734,68.4274,68.4703,41379.0
2017-06-20 14:25:00,79.7,79.73,79.6,79.63,19439.0,68.4617,68.4875,68.3758,68.4016,19439.0
2017-06-20 14:30:00,79.61,79.65,79.56,79.59,15932.0,68.3844,68.4188,68.3415,68.3673,15932.0
2017-06-20 14:35:00,79.58,79.59,79.42,79.44,43064.0,68.3587,68.3673,68.2212,68.2384,43064.0
2017-06-20 14:40:00,79.43,79.44,79.32,79.35,41907.0,68.2298,68.2384,68.1353,68.1611,41907.0
2017-06-20 14:45:00,79.34,79.45,79.34,79.38,34329.0,68.1525,68.247,68.1525,68.1869,34329.0
2017-06-20 14:50:00,79.38,79.66,79.37,79.65,85550.0,68.1869,68.4274,68.1783,68.4188,85550.0
2017-06-20 14:55:00,79.66,79.7,79.54,79.55,19687.0,68.4274,68.4617,68.3243,68.3329,19687.0
2017-06-20 15:00:00,79.57,79.8,79.56,79.8,26030.0,68.3501,68.5476,68.3415,68.5476,26030.0
2017-06-20 15:05:00,79.78,79.81,79.6,79.72,34493.0,68.5305,68.5562,68.3758,68.4789,34493.0
2017-06-20 15:10:00,79.73,79.78,79.67,79.78,21287.0,68.4875,68.5305,68.436,68.5305,21287.0
2017-06-20 15:15:00,79.79,79.85,79.75,79.76,18954.0,68.5391,68.5906,68.5047,68.5133,18954.0
2017-06-20 15:20:00,79.76,79.8,79.73,79.75,23390.0,68.5133,68.5476,68.4875,68.5047,23390.0
2017-06-20 15:25:00,79.75,79.79,79.67,79.79,29491.0,68.5047,68.5391,68.436,68.5391,29491.0
2017-06-20 15:30:00,79.77,79.79,79.57,79.58,40515.0,68.5219,68.5391,68.3501,68.3587,40515.0
2017-06-20 15:35:00,79.58,79.6,79.54,79.56,40131.0,68.3587,68.3758,68.3243,68.3415,40131.0
2017-06-20 15:40:00,79.55,79.63,79.45,79.46,40577.0,68.3329,68.4016,68.247,68.2556,40577.0
2017-06-20 15:45:00,79.46,79.5,79.37,79.39,53673.0,68.2556,68.2899,68.1783,68.1955,53673.0
2017-06-20 15:50:00,79.38,79.46,79.33,79.33,75432.0,68.1869,68.2556,68.1439,68.1439,75432.0
2017-06-20 15:55:00,79.33,79.35,79.18,79.2,282736.0,68.1439,68.1611,68.0151,68.0322,282736.0
2017-06-21 09:30:00,79.5,79.84,79.3,79.48,51712.0,68.2899,68.582,68.1181,68.2728,51712.0
2017-06-21 09:35:00,79.49,79.69,79.26,79.69,47284.0,68.2814,68.4532,68.0838,68.4532,47284.0
2017-06-21 09:40:00,79.7,79.86,79.5,79.72,38039.0,68.4617,68.5992,68.2899,68.4789,38039.0
2017-06-21 09:45:00,79.7,79.89,79.59,79.59,70073.0,68.4617,68.625,68.3673,68.3673,70073.0
2017-06-21 09:50:00,79.56,79.58,79.22,79.26,48066.0,68.3415,68.3587,68.0494,68.0838,48066.0
2017-06-21 09:55:00,79.27,79.31,79.01,79.01,34317.0,68.0924,68.1267,67.869,67.869,34317.0
2017-06-21 10:00:00,79.03,79.32,79.0,79.12,40625.0,67.8862,68.1353,67.8604,67.9635,40625.0
2017-06-21 10:05:00,79.13,79.31,79.12,79.31,19559.0,67.9721,68.1267,67.9635,68.1267,19559.0
2017-06-21 10:10:00,79.3,79.3,79.12,79.16,13782.0,68.1181,68.1181,67.9635,67.9979,13782.0
2017-06-21 10:15:00,79.18,79.26,79.1,79.2,19935.0,68.0151,68.0838,67.9463,68.0322,19935.0
2017-06-21 10:20:00,79.27,79.37,79.22,79.28,22561.0,68.0924,68.1783,68.0494,68.101,22561.0
2017-06-21 10:25:00,79.27,79.27,79.12,79.19,36878.0,68.0924,68.0924,67.9635,68.0237,36878.0
2017-06-21 10:30:00,79.21,79.63,79.2,79.49,36756.0,68.0408,68.4016,68.0322,68.2814,36756.0
2017-06-21 10:35:00,79.53,79.57,79.5,79.55,48563.0,68.3157,68.3501,68.2899,68.3329,48563.0
2017-06-21 10:40:00,79.55,79.71,79.51,79.69,52462.0,68.3329,68.4703,68.2985,68.4532,52462.0
2017-06-21 10:45:00,79.67,79.7,79.65,79.67,17575.0,68.436,68.4617,68.4188,68.436,17575.0
2017-06-21 10:50:00,79.68,79.75,79.65,79.74,30471.0,68.4446,68.5047,68.4188,68.4961,30471.0
2017-06-21 10:55:00,79.73,79.74,79.63,79.64,53246.0,68.4875,68.4961,68.4016,68.4102,53246.0
2017-06-21 11:00:00,79.64,79.64,79.51,79.53,65418.0,68.4102,68.4102,68.2985,68.3157,65418.0
2017-06-21 11:05:00,79.54,79.63,79.53,79.6,39753.0,68.3243,68.4016,68.3157,68.3758,39753.0
2017-06-21 11:10:00,79.59,79.62,79.54,79.57,51079.0,68.3673,68.393,68.3243,68.3501,51079.0
2017-06-21 11:15:00,79.56,79.57,79.5,79.53,28898.0,68.3415,68.3501,68.2899,68.3157,28898.0
2017-06-21 11:20:00,79.53,79.62,79.5,79.53,48495.0,68.3157,68.393,68.2899,68.3157,48495.0
2017-06-21 11:25:00,79.53,79.54,79.37,79.38,62930.0,68.3157,68.3243,68.1783,68.1869,62930.0
2017-06-21 11:30:00,79.4,79.42,79.34,79.39,26377.0,68.204,68.2212,68.1525,68.1955,26377.0
2017-06-21 11:35:00,79.39,79.39,79.3,79.32,25875.0,68.1955,68.1955,68.1181,68.1353,25875.0
2017-06-21 11:40:00,79.31,79.38,79.26,79.33,24215.0,68.1267,68.1869,68.0838,68.1439,24215.0
2017-06-21 11:45:00,79.34,79.39,79.26,79.34,16427.0,68.1525,68.1955,68.0838,68.1525,16427.0
2017-06-21 11:50:00,79.34,79.45,79.32,79.41,19687.0,68.1525,68.247,68.1353,68.2126,19687.0
2017-06-21 11:55:00,79.43,79.52,79.4,79.5,46873.0,68.2298,68.3071,68.204,68.2899,46873.0
2017-06-21 12:00:00,79.5,79.59,79.48,79.59,32647.0,68.2899,68.3673,68.2728,68.3673,32647.0
2017-06-21 12:05:00,79.57,79.66,79.55,79.6,31294.0,68.3501,68.4274,68.3329,68.3758,31294.0
2017-06-21 12:10:00,79.59,79.6,79.49,79.52,10135.0,68.3673,68.3758,68.2814,68.3071,10135.0
2017-06-21 12:15:00,79.53,79.58,79.48,79.5,12739.0,68.3157,68.3587,68.2728,68.2899,12739.0
2017-06-21 12:20:00,79.5,79.61,79.49,79.6,14356.0,68.2899,68.3844,68.2814,68.3758,14356.0
2017-06-21 12:25:00,79.61,79.69,79.6,79.67,17941.0,68.3844,68.4532,68.3758,68.436,17941.0
2017-06-21 12:30:00,79.66,79.73,79.64,79.65,23183.0,68.4274,68.4875,68.4102,68.4188,23183.0
2017-06-21 12:35:00,79.65,79.66,79.59,79.61,16546.0,68.4188,68.4274,68.3673,68.3844,16546.0
2017-06-21 12:40:00,79.6,79.65,79.55,79.62,24853.0,68.3758,68.4188,68.3329,68.393,24853.0
2017-06-21 12:45:00,79.61,79.63,79.54,79.58,21136.0,68.3844,68.4016,68.3243,68.3587,21136.0
2017-06-21 12:50:00,79.57,79.75,79.55,79.71,28138.0,68.3501,68.5047,68.3329,68.4703,28138.0
2017-06-21 12:55:00,79.72,79.72,79.57,79.6,36874.0,68.4789,68.4789,68.3501,68.3758,36874.0
2017-06-21 13:00:00,79.61,79.78,79.61,79.76,29086.0,68.3844,68.5305,68.3844,68.5133,29086.0
2017-06-21 13:05:00,79.75,79.85,79.71,79.85,37108.0,68.5047,68.5906,68.4703,68.5906,37108.0
2017-06-21 13:10:00,79.86,79.86,79.74,79.8,29524.0,68.5992,68.5992,68.4961,68.5476,29524.0
2017-06-21 13:15:00,79.81,79.97,79.8,79.94,40807.0,68.5562,68.6937,68.5476,68.6679,40807.0
2017-06-21 13:20:00,79.96,80.02,79.88,79.94,84163.0,68.6851,68.7366,68.6164,68.6679,84163.0
2017-06-21 13:25:00,79.96,80.02,79.95,79.99,25369.0,68.6851,68.7366,68.6765,68.7109,25369.0
2017-06-21 13:30:00,80.01,80.13,80.01,80.1,28757.0,68.728,68.8311,68.728,68.8053,28757.0
2017-06-21 13:35:00,80.1,80.21,80.09,80.14,61021.0,68.8053,68.8998,68.7967,68.8397,61021.0
2017-06-21 13:40:00,80.14,80.16,80.02,80.1,44359.0,68.8397,68.8569,68.7366,68.8053,44359.0
2017-06-21 13:45:00,80.1,80.11,79.93,79.93,10355.0,68.8053,68.8139,68.6593,68.6593,10355.0
2017-06-21 13:50:00,79.95,79.97,79.8,79.85,27263.0,68.6765,68.6937,68.5476,68.5906,27263.0
2017-06-21 13:55:00,79.85,79.89,79.81,79.89,24794.0,68.5906,68.625,68.5562,68.625,24794.0
2017-06-21 14:00:00,79.88,79.9,79.78,79.78,16938.0,68.6164,68.6335,68.5305,68.5305,16938.0
2017-06-21 14:05:00,79.77,79.78,79.69,79.77,21378.0,68.5219,68.5305,68.4532,68.5219,21378.0
2017-06-21 14:10:00,79.78,79.88,79.77,79.84,18223.0,68.5305,68.6164,68.5219,68.582,18223.0
2017-06-21 14:15:00,79.85,79.93,79.84,79.88,16858.0,68.5906,68.6593,68.582,68.6164,16858.0
2017-06-21 14:20:00,79.89,79.93,79.84,79.9,35378.0,68.625,68.6593,68.582,68.6335,35378.0
2017-06-21 14:25:00,79.88,79.91,79.8,79.89,38344.0,68.6164,68.6421,68.5476,68.625,38344.0
2017-06-21 14:30:00,79.87,79.93,79.82,79.89,44874.0,68.6078,68.6593,68.5648,68.625,44874.0
2017-06-21 14:35:00,79.9,80.11,79.9,80.08,28362.0,68.6335,68.8139,68.6335,68.7882,28362.0
2017-06-21 14:40:00,80.06,80.12,80.04,80.08,18650.0,68.771,68.8225,68.7538,68.7882,18650.0
2017-06-21 14:45:00,80.06,80.1,80.03,80.09,17549.0,68.771,68.8053,68.7452,68.7967,17549.0
2017-06-21 14:50:00,80.1,80.13,80.06,80.1,20139.0,68.8053,68.8311,68.771,68.8053,20139.0
2017-06-21 14:55:00,80.09,80.11,80.04,80.05,19580.0,68.7967,68.8139,68.7538,68.7624,19580.0
2017-06-21 15:00:00,80.06,80.06,79.93,79.98,26359.0,68.771,68.771,68.6593,68.7023,26359.0
2017-06-21 15:05:00,79.98,80.06,79.98,80.05,27630.0,68.7023,68.771,68.7023,68.7624,27630.0
2017-06-21 15:10:00,80.04,80.05,79.84,79.85,22457.0,68.7538,68.7624,68.582,68.5906,22457.0
2017-06-21 15:15:00,79.84,79.9,79.84,79.86,17772.0,68.582,68.6335,68.582,68.5992,17772.0
2017-06-21 15:20:00,79.87,79.98,79.83,79.97,29451.0,68.6078,68.7023,68.5734,68.6937,29451.0
2017-06-21 15:25:00,79.97,79.98,79.92,79.96,27400.0,68.6937,68.7023,68.6507,68.6851,27400.0
2017-06-21 15:30:00,79.96,80.05,79.96,80.01,45446.0,68.6851,68.7624,68.6851,68.728,45446.0
2017-06-21 15:35:00,80.01,80.02,79.89,79.89,27019.0,68.728,68.7366,68.625,68.625,27019.0
2017-06-21 15:40:00,79.89,79.98,79.87,79.97,39905.0,68.625,68.7023,68.6078,68.6937,39905.0
2017-06-21 15:45:00,79.97,80.01,79.95,79.99,61147.0,68.6937,68.728,68.6765,68.7109,61147.0
2017-06-21 15:50:00,79.98,80.08,79.96,80.06,83787.0,68.7023,68.7882,68.6851,68.771,83787.0
2017-06-21 15:55:00,80.05,80.05,79.96,79.99,153611.0,68.7624,68.7624,68.6851,68.7109,153611.0
2017-06-22 09:30:00,80.8,81.46,80.58,80.77,210859.0,69.4066,69.9736,69.2177,69.3809,210859.0
2017-06-22 09:35:00,80.84,80.85,80.04,80.13,81459.0,69.441,69.4496,68.7538,68.8311,81459.0
2017-06-22 09:40:00,80.05,80.62,80.0,80.52,80363.0,68.7624,69.252,68.7194,69.1661,80363.0
2017-06-22 09:45:00,80.52,80.68,80.29,80.35,79887.0,69.1661,69.3036,68.9685,69.0201,79887.0
2017-06-22 09:50:00,80.37,80.48,80.24,80.34,57850.0,69.0373,69.1318,68.9256,69.0115,57850.0
2017-06-22 09:55:00,80.37,80.55,80.35,80.47,51557.0,69.0373,69.1919,69.0201,69.1232,51557.0
2017-06-22 10:00:00,80.48,80.54,80.33,80.45,45834.0,69.1318,69.1833,69.0029,69.106,45834.0
2017-06-22 10:05:00,80.47,80.54,80.38,80.48,48507.0,69.1232,69.1833,69.0459,69.1318,48507.0
2017-06-22 10:10:00,80.5,80.6,80.48,80.55,47634.0,69.1489,69.2348,69.1318,69.1919,47634.0
2017-06-22 10:15:00,80.54,80.63,80.39,80.5,36370.0,69.1833,69.2606,69.0544,69.1489,36370.0
2017-06-22 10:20:00,80.51,80.54,80.22,80.31,53303.0,69.1575,69.1833,68.9084,68.9857,53303.0
2017-06-22 10:25:00,80.34,80.54,80.3,80.44,54887.0,69.0115,69.1833,68.9771,69.0974,54887.0
2017-06-22 10:30:00,80.44,80.6,80.35,80.5,67952.0,69.0974,69.2348,69.0201,69.1489,67952.0
2017-06-22 10:35:00,80.52,80.71,80.51,80.6,65781.0,69.1661,69.3293,69.1575,69.2348,65781.0
2017-06-22 10:40:00,80.57,80.83,80.55,80.81,36921.0,69.2091,69.4324,69.1919,69.4152,36921.0
2017-06-22 10:45:00,80.83,80.99,80.71,80.95,62532.0,69.4324,69.5698,69.3293,69.5355,62532.0
2017-06-22 10:50:00,80.94,81.07,80.93,80.96,42144.0,69.5269,69.6386,69.5183,69.5441,42144.0
2017-06-22 10:55:00,80.97,81.07,80.82,80.91,41074.0,69.5527,69.6386,69.4238,69.5011,41074.0
2017-06-22 11:00:00,80.91,81.11,80.82,81.07,71200.0,69.5011,69.6729,69.4238,69.6386,71200.0
2017-06-22 11:05:00,81.08,81.26,81.02,81.04,42577.0,69.6472,69.8018,69.5956,69.6128,42577.0
2017-06-22 11:10:00,81.04,81.23,80.97,81.04,37934.0,69.6128,69.776,69.5527,69.6128,37934.0
2017-06-22 11:15:00,81.06,81.15,80.92,81.03,43704.0,69.63,69.7073,69.5097,69.6042,43704.0
2017-06-22 11:20:00,81.05,81.1,80.92,81.0,39452.0,69.6214,69.6643,69.5097,69.5784,39452.0
2017-06-22 11:25:00,81.0,81.07,80.97,81.01,18446.0,69.5784,69.6386,69.5527,69.587,18446.0
2017-06-22 11:30:00,80.99,81.03,80.89,80.94,22530.0,69.5698,69.6042,69.4839,69.5269,22530.0
2017-06-22 11:35:00,80.95,80.95,80.8,80.84,38828.0,69.5355,69.5355,69.4066,69.441,38828.0
2017-06-22 11:40:00,80.87,80.9,80.79,80.87,27619.0,69.4668,69.4925,69.398,69.4668,27619.0
2017-06-22 11:45:00,80.88,81.11,80.86,81.03,86318.0,69.4754,69.6729,69.4582,69.6042,86318.0
2017-06-22 11:50:00,81.04,81.14,81.04,81.07,37143.0,69.6128,69.6987,69.6128,69.6386,37143.0
2017-06-22 11:55:00,81.08,81.34,81.06,81.31,86100.0,69.6472,69.8705,69.63,69.8447,86100.0
2017-06-22 12:00:00,81.3,81.35,81.23,81.26,60083.0,69.8361,69.8791,69.776,69.8018,60083.0
2017-06-22 12:05:00,81.26,81.29,81.21,81.24,101266.0,69.8018,69.8275,69.7588,69.7846,101266.0
2017-06-22 12:10:00,81.24,81.28,81.2,81.26,31451.0,69.7846,69.819,69.7502,69.8018,31451.0
2017-06-22 12:15:00,81.27,81.4,81.26,81.27,25311.0,69.8104,69.922,69.8018,69.8104,25311.0
2017-06-22 12:20:00,81.27,81.36,81.25,81.33,19123.0,69.8104,69.8877,69.7932,69.8619,19123.0
2017-06-22 12:25:00,81.32,81.39,81.28,81.31,28394.0,69.8533,69.9134,69.819,69.8447,28394.0
2017-06-22 12:30:00,81.3,81.39,81.27,81.37,26151.0,69.8361,69.9134,69.8104,69.8963,26151.0
2017-06-22 12:35:00,81.35,81.47,81.33,81.39,34713.0,69.8791,69.9822,69.8619,69.9134,34713.0
2017-06-22 12:40:00,81.38,81.54,81.38,81.49,34168.0,69.9049,70.0423,69.9049,69.9993,34168.0
2017-06-22 12:45:00,81.49,81.52,81.44,81.47,32322.0,69.9993,70.0251,69.9564,69.9822,32322.0
2017-06-22 12:50:00,81.46,81.6,81.46,81.56,26316.0,69.9736,70.0938,69.9736,70.0595,26316.0
2017-06-22 12:55:00,81.56,81.59,81.46,81.52,19911.0,70.0595,70.0852,69.9736,70.0251,19911.0
2017-06-22 13:00:00,81.53,81.56,81.5,81.54,20991.0,70.0337,70.0595,70.0079,70.0423,20991.0
2017-06-22 13:05:00,81.52,81.57,81.46,81.46,15175.0,70.0251,70.0681,69.9736,69.9736,15175.0
2017-06-22 13:10:00,81.48,81.56,81.43,81.43,24199.0,69.9908,70.0595,69.9478,69.9478,24199.0
2017-06-22 13:15:00,81.45,81.53,81.4,81.44,18577.0,69.965,70.0337,69.922,69.9564,18577.0
2017-06-22 13:20:00,81.44,81.44,81.31,81.33,16118.0,69.9564,69.9564,69.8447,69.8619,16118.0
2017-06-22 13:25:00,81.33,81.4,81.32,81.4,19855.0,69.8619,69.922,69.8533,69.922,19855.0
2017-06-22 13:30:00,81.4,81.46,81.38,81.4,21261.0,69.922,69.9736,69.9049,69.922,21261.0
2017-06-22 13:35:00,81.4,81.45,81.38,81.42,23475.0,69.922,69.965,69.9049,69.9392,23475.0
2017-06-22 13:40:00,81.43,81.43,81.39,81.41,17270.0,69.9478,69.9478,69.9134,69.9306,17270.0
2017-06-22 13:45:00,81.41,81.54,81.4,81.5,26783.0,69.9306,70.0423,69.922,70.0079,26783.0
2017-06-22 13:50:00,81.49,81.5,81.41,81.42,15027.0,69.9993,70.0079,69.9306,69.9392,15027.0
2017-06-22 13:55:00,81.42,81.5,81.41,81.44,29401.0,69.9392,70.0079,69.9306,69.9564,29401.0
2017-06-22 14:00:00,81.45,81.65,81.45,81.65,27775.0,69.965,70.1368,69.965,70.1368,27775.0
2017-06-22 14:05:00,81.65,81.66,81.62,81.65,18347.0,70.1368,70.1454,70.111,70.1368,18347.0
2017-06-22 14:10:00,81.65,81.65,81.55,81.57,18493.0,70.1368,70.1368,70.0509,70.0681,18493.0
2017-06-22 14:15:00,81.57,81.58,81.45,81.48,13879.0,70.0681,70.0766,69.965,69.9908,13879.0
2017-06-22 14:20:00,81.49,81.58,81.45,81.45,35336.0,69.9993,70.0766,69.965,69.965,35336.0
2017-06-22 14:25:00,81.45,81.5,81.41,81.47,23294.0,69.965,70.0079,69.9306,69.9822,23294.0
2017-06-22 14:30:00,81.46,81.66,81.43,81.59,38453.0,69.9736,70.1454,69.9478,70.0852,38453.0
2017-06-22 14:35:00,81.62,81.67,81.45,81.61,40862.0,70.111,70.154,69.965,70.1024,40862.0
2017-06-22 14:40:00,81.62,81.64,81.48,81.63,29719.0,70.111,70.1282,69.9908,70.1196,29719.0
2017-06-22 14:45:00,81.62,81.63,81.53,81.54,19546.0,70.111,70.1196,70.0337,70.0423,19546.0
2017-06-22 14:50:00,81.55,81.55,81.5,81.51,18175.0,70.0509,70.0509,70.0079,70.0165,18175.0
2017-06-22 14:55:00,81.51,81.55,81.44,81.44,25945.0,70.0165,70.0509,69.9564,69.9564,25945.0
2017-06-22 15:00:00,81.45,81.5,81.39,81.45,27186.0,69.965,70.0079,69.9134,69.965,27186.0
2017-06-22 15:05:00,81.44,81.47,81.4,81.41,23672.0,69.9564,69.9822,69.922,69.9306,23672.0
2017-06-22 15:10:00,81.42,81.45,81.32,81.34,22476.0,69.9392,69.965,69.8533,69.8705,22476.0
2017-06-22 15:15:00,81.35,81.4,81.34,81.36,25077.0,69.8791,69.922,69.8705,69.8877,25077.0
2017-06-22 15:20:00,81.36,81.44,81.36,81.43,35008.0,69.8877,69.9564,69.8877,69.9478,35008.0
2017-06-22 15:25:00,81.43,81.51,81.41,81.48,29785.0,69.9478,70.0165,69.9306,69.9908,29785.0
2017-06-22 15:30:00,81.47,81.48,81.39,81.39,33752.0,69.9822,69.9908,69.9134,69.9134,33752.0
2017-06-22 15:35:00,81.38,81.42,81.26,81.27,44865.0,69.9049,69.9392,69.8018,69.8104,44865.0
2017-06-22 15:40:00,81.26,81.37,81.2,81.23,62697.0,69.8018,69.8963,69.7502,69.776,62697.0
2017-06-22 15:45:00,81.23,81.26,81.19,81.23,61631.0,69.776,69.8018,69.7416,69.776,61631.0
2017-06-22 15:50:00,81.21,81.29,81.21,81.29,103378.0,69.7588,69.8275,69.7588,69.8275,103378.0
2017-06-22 15:55:00,81.29,81.36,81.26,81.32,178332.0,69.8275,69.8877,69.8018,69.8533,178332.0
2017-06-23 09:30:00,81.16,81.31,80.93,81.18,117224.0,69.7159,69.8447,69.5183,69.7331,117224.0
2017-06-23 09:35:00,81.18,81.38,81.09,81.34,46067.0,69.7331,69.9049,69.6557,69.8705,46067.0
2017-06-23 09:40:00,81.33,81.44,81.0,81.01,55216.0,69.8619,69.9564,69.5784,69.587,55216.0
2017-06-23 09:45:00,81.02,81.1,80.9,81.02,58442.0,69.5956,69.6643,69.4925,69.5956,58442.0
2017-06-23 09:50:00,81.02,81.16,80.99,81.14,14989.0,69.5956,69.7159,69.5698,69.6987,14989.0
2017-06-23 09:55:00,81.13,81.25,81.07,81.21,28401.0,69.6901,69.7932,69.6386,69.7588,28401.0
2017-06-23 10:00:00,81.23,81.26,81.08,81.11,32571.0,69.776,69.8018,69.6472,69.6729,32571.0
2017-06-23 10:05:00,81.12,81.28,81.11,81.27,26682.0,69.6815,69.819,69.6729,69.8104,26682.0
2017-06-23 10:10:00,81.27,81.33,81.25,81.27,25314.0,69.8104,69.8619,69.7932,69.8104,25314.0
2017-06-23 10:15:00,81.29,81.42,81.29,81.39,28796.0,69.8275,69.9392,69.8275,69.9134,28796.0
2017-06-23 10:20:00,81.39,81.66,81.39,81.59,27407.0,69.9134,70.1454,69.9134,70.0852,27407.0
2017-06-23 10:25:00,81.58,81.61,81.55,81.61,27165.0,70.0766,70.1024,70.0509,70.1024,27165.0
2017-06-23 10:30:00,81.58,81.83,81.57,81.81,44716.0,70.0766,70.2914,70.0681,70.2742,44716.0
2017-06-23 10:35:00,81.79,81.79,81.58,81.67,31185.0,70.257,70.257,70.0766,70.154,31185.0
2017-06-23 10:40:00,81.68,81.73,81.61,81.7,35459.0,70.1625,70.2055,70.1024,70.1797,35459.0
2017-06-23 10:45:00,81.71,81.78,81.68,81.72,18416.0,70.1883,70.2484,70.1625,70.1969,18416.0
2017-06-23 10:50:00,81.71,81.76,81.61,81.68,29255.0,70.1883,70.2313,70.1024,70.1625,29255.0
2017-06-23 10:55:00,81.65,81.67,81.57,81.58,8915.0,70.1368,70.154,70.0681,70.0766,8915.0
2017-06-23 11:00:00,81.58,81.61,81.44,81.49,31042.0,70.0766,70.1024,69.9564,69.9993,31042.0
2017-06-23 11:05:00,81.49,81.51,81.41,81.46,20039.0,69.9993,70.0165,69.9306,69.9736,20039.0
2017-06-23 11:10:00,81.44,81.56,81.43,81.56,38991.0,69.9564,70.0595,69.9478,70.0595,38991.0
2017-06-23 11:15:00,81.55,81.56,81.44,81.44,18599.0,70.0509,70.0595,69.9564,69.9564,18599.0
2017-06-23 11:20:00,81.43,81.56,81.38,81.53,23631.0,69.9478,70.0595,69.9049,70.0337,23631.0
2017-06-23 11:25:00,81.52,81.53,81.41,81.47,16827.0,70.0251,70.0337,69.9306,69.9822,16827.0
2017-06-23 11:30:00,81.45,81.52,81.4,81.47,16191.0,69.965,70.0251,69.922,69.9822,16191.0
2017-06-23 11:35:00,81.48,81.57,81.48,81.52,18650.0,69.9908,70.0681,69.9908,70.0251,18650.0
2017-06-23 11:40:00,81.54,81.54,81.47,81.5,12591.0,70.0423,70.0423,69.9822,70.0079,12591.0
2017-06-23 11:45:00,81.49,81.53,81.46,81.53,14048.0,69.9993,70.0337,69.9736,70.0337,14048.0
2017-06-23 11:50:00,81.53,81.7,81.52,81.69,15890.0,70.0337,70.1797,70.0251,70.1711,15890.0
2017-06-23 11:55:00,81.67,81.71,81.65,81.68,15672.0,70.154,70.1883,70.1368,70.1625,15672.0
2017-06-23 12:00:00,81.67,81.71,81.64,81.68,16699.0,70.154,70.1883,70.1282,70.1625,16699.0
2017-06-23 12:05:00,81.67,81.67,81.58,81.58,13397.0,70.154,70.154,70.0766,70.0766,13397.0
2017-06-23 12:10:00,81.59,81.61,81.55,81.6,16830.0,70.0852,70.1024,70.0509,70.0938,16830.0
2017-06-23 12:15:00,81.59,81.63,81.58,81.6,10267.0,70.0852,70.1196,70.0766,70.0938,10267.0
2017-06-23 12:20:00,81.61,81.75,81.61,81.73,22062.0,70.1024,70.2227,70.1024,70.2055,22062.0
2017-06-23 12:25:00,81.72,81.79,81.71,81.76,8819.0,70.1969,70.257,70.1883,70.2313,8819.0
2017-06-23 12:30:00,81.75,81.83,81.72,81.82,19343.0,70.2227,70.2914,70.1969,70.2828,19343.0
2017-06-23 12:35:00,81.82,81.84,81.75,81.77,20132.0,70.2828,70.3,70.2227,70.2399,20132.0
2017-06-23 12:40:00,81.77,81.78,81.73,81.78,10256.0,70.2399,70.2484,70.2055,70.2484,10256.0
2017-06-23 12:45:00,81.78,81.87,81.78,81.82,20787.0,70.2484,70.3258,70.2484,70.2828,20787.0
2017-06-23 12:50:00,81.82,81.96,81.81,81.91,44655.0,70.2828,70.4031,70.2742,70.3601,44655.0
2017-06-23 12:55:00,81.9,82.02,81.88,81.91,53354.0,70.3515,70.4546,70.3343,70.3601,53354.0
2017-06-23 13:00:00,81.92,81.96,81.8,81.81,21537.0,70.3687,70.4031,70.2656,70.2742,21537.0
2017-06-23 13:05:00,81.81,81.82,81.67,81.71,31409.0,70.2742,70.2828,70.154,70.1883,31409.0
2017-06-23 13:10:00,81.71,81.8,81.71,81.76,12517.0,70.1883,70.2656,70.1883,70.2313,12517.0
2017-06-23 13:15:00,81.75,81.8,81.73,81.79,8603.0,70.2227,70.2656,70.2055,70.257,8603.0
2017-06-23 13:20:00,81.79,81.85,81.76,81.84,16151.0,70.257,70.3086,70.2313,70.3,16151.0
2017-06-23 13:25:00,81.83,81.89,81.8,81.87,63531.0,70.2914,70.3429,70.2656,70.3258,63531.0
2017-06-23 13:30:00,81.88,82.01,81.87,81.99,35844.0,70.3343,70.446,70.3258,70.4288,35844.0
2017-06-23 13:35:00,82.0,82.03,81.93,82.01,71647.0,70.4374,70.4632,70.3773,70.446,71647.0
2017-06-23 13:40:00,82.01,82.07,81.96,82.05,41040.0,70.446,70.4976,70.4031,70.4804,41040.0
2017-06-23 13:45:00,82.06,82.07,82.03,82.04,13175.0,70.489,70.4976,70.4632,70.4718,13175.0
2017-06-23 13:50:00,82.04,82.14,82.04,82.05,32188.0,70.4718,70.5577,70.4718,70.4804,32188.0
2017-06-23 13:55:00,82.05,82.08,82.0,82.02,16944.0,70.4804,70.5061,70.4374,70.4546,16944.0
2017-06-23 14:00:00,82.02,82.03,81.94,81.95,20077.0,70.4546,70.4632,70.3859,70.3945,20077.0
2017-06-23 14:05:00,81.95,82.01,81.95,81.99,30570.0,70.3945,70.446,70.3945,70.4288,30570.0
2017-06-23 14:10:00,81.98,82.04,81.97,82.01,22552.0,70.4202,70.4718,70.4117,70.446,22552.0
2017-06-23 14:15:00,82.01,82.09,81.99,82.01,23006.0,70.446,70.5147,70.4288,70.446,23006.0
2017-06-23 14:20:00,82.02,82.04,82.0,82.0,22211.0,70.4546,70.4718,70.4374,70.4374,22211.0
2017-06-23 14:25:00,82.0,82.02,81.9,81.9,25640.0,70.4374,70.4546,70.3515,70.3515,25640.0
2017-06-23 14:30:00,81.9,81.92,81.81,81.9,22808.0,70.3515,70.3687,70.2742,70.3515,22808.0
2017-06-23 14:35:00,81.91,81.92,81.85,81.88,24576.0,70.3601,70.3687,70.3086,70.3343,24576.0
2017-06-23 14:40:00,81.89,81.9,81.72,81.72,35083.0,70.3429,70.3515,70.1969,70.1969,35083.0
2017-06-23 14:45:00,81.72,81.86,81.7,81.86,20058.0,70.1969,70.3172,70.1797,70.3172,20058.0
2017-06-23 14:50:00,81.86,81.94,81.85,81.93,32061.0,70.3172,70.3859,70.3086,70.3773,32061.0
2017-06-23 14:55:00,81.92,81.96,81.84,81.86,63025.0,70.3687,70.4031,70.3,70.3172,63025.0
2017-06-23 15:00:00,81.87,81.88,81.65,81.78,75976.0,70.3258,70.3343,70.1368,70.2484,75976.0
2017-06-23 15:05:00,81.77,81.86,81.76,81.86,31614.0,70.2399,70.3172,70.2313,70.3172,31614.0
2017-06-23 15:10:00,81.86,81.88,81.82,81.83,34337.0,70.3172,70.3343,70.2828,70.2914,34337.0
2017-06-23 15:15:00,81.82,81.86,81.77,81.83,31503.0,70.2828,70.3172,70.2399,70.2914,31503.0
2017-06-23 15:20:00,81.83,81.84,81.7,81.7,29680.0,70.2914,70.3,70.1797,70.1797,29680.0
2017-06-23 15:25:00,81.71,81.8,81.7,81.74,37398.0,70.1883,70.2656,70.1797,70.2141,37398.0
2017-06-23 15:30:00,81.74,81.8,81.68,81.8,34241.0,70.2141,70.2656,70.1625,70.2656,34241.0
2017-06-23 15:35:00,81.8,81.83,81.7,81.72,35861.0,70.2656,70.2914,70.1797,70.1969,35861.0
2017-06-23 15:40:00,81.72,81.85,81.72,81.84,43848.0,70.1969,70.3086,70.1969,70.3,43848.0
2017-06-23 15:45:00,81.83,81.87,81.79,81.86,66279.0,70.2914,70.3258,70.257,70.3172,66279.0
2017-06-23 15:50:00,81.87,81.88,81.61,81.63,140041.0,70.3258,70.3343,70.1024,70.1196,140041.0
2017-06-23 15:55:00,81.64,81.7,81.55,81.55,317122.0,70.1282,70.1797,70.0509,70.0509,317122.0
2017-06-26 09:30:00,81.95,82.1,81.79,81.88,45370.0,70.3945,70.5233,70.257,70.3343,45370.0
2017-06-26 09:35:00,82.04,82.08,81.68,81.68,24936.0,70.4718,70.5061,70.1625,70.1625,24936.0
2017-06-26 09:40:00,81.68,81.95,81.66,81.95,17006.0,70.1625,70.3945,70.1454,70.3945,17006.0
2017-06-26 09:45:00,81.92,81.92,81.75,81.8,13578.0,70.3687,70.3687,70.2227,70.2656,13578.0
2017-06-26 09:50:00,81.78,81.78,81.56,81.63,16786.0,70.2484,70.2484,70.0595,70.1196,16786.0
2017-06-26 09:55:00,81.62,81.64,81.49,81.59,20864.0,70.111,70.1282,69.9993,70.0852,20864.0
2017-06-26 10:00:00,81.6,81.61,81.31,81.36,28792.0,70.0938,70.1024,69.8447,69.8877,28792.0
2017-06-26 10:05:00,81.37,81.57,81.37,81.5,32252.0,69.8963,70.0681,69.8963,70.0079,32252.0
2017-06-26 10:10:00,81.48,81.61,81.4,81.56,22815.0,69.9908,70.1024,69.922,70.0595,22815.0
2017-06-26 10:15:00,81.56,81.56,81.39,81.48,25731.0,70.0595,70.0595,69.9134,69.9908,25731.0
2017-06-26 10:20:00,81.48,81.53,81.43,81.49,15297.0,69.9908,70.0337,69.9478,69.9993,15297.0
2017-06-26 10:25:00,81.48,81.63,81.48,81.63,18617.0,69.9908,70.1196,69.9908,70.1196,18617.0
2017-06-26 10:30:00,81.64,81.64,81.33,81.39,57263.0,70.1282,70.1282,69.8619,69.9134,57263.0
2017-06-26 10:35:00,81.38,81.38,81.06,81.06,22903.0,69.9049,69.9049,69.63,69.63,22903.0
2017-06-26 10:40:00,81.06,81.12,80.79,80.83,29800.0,69.63,69.6815,69.398,69.4324,29800.0
2017-06-26 10:45:00,80.84,80.87,80.69,80.7,33179.0,69.441,69.4668,69.3121,69.3207,33179.0
2017-06-26 10:50:00,80.65,80.75,80.56,80.68,31085.0,69.2778,69.3637,69.2005,69.3036,31085.0
2017-06-26 10:55:00,80.68,80.68,80.47,80.57,28964.0,69.3036,69.3036,69.1232,69.2091,28964.0
2017-06-26 11:00:00,80.58,80.65,80.41,80.42,52886.0,69.2177,69.2778,69.0716,69.0802,52886.0
2017-06-26 11:05:00,80.42,80.42,80.29,80.33,12153.0,69.0802,69.0802,68.9685,69.0029,12153.0
2017-06-26 11:10:00,80.33,80.34,80.15,80.19,30893.0,69.0029,69.0115,68.8483,68.8826,30893.0
2017-06-26 11:15:00,80.18,80.19,80.04,80.16,28682.0,68.8741,68.8826,68.7538,68.8569,28682.0
2017-06-26 11:20:00,80.15,80.18,79.91,80.01,34484.0,68.8483,68.8741,68.6421,68.728,34484.0
2017-06-26 11:25:00,80.01,80.19,80.01,80.16,36536.0,68.728,68.8826,68.728,68.8569,36536.0
2017-06-26 11:30:00,80.15,80.19,80.11,80.12,28071.0,68.8483,68.8826,68.8139,68.8225,28071.0
2017-06-26 11:35:00,80.1,80.24,80.02,80.17,39421.0,68.8053,68.9256,68.7366,68.8655,39421.0
2017-06-26 11:40:00,80.18,80.36,80.15,80.36,13994.0,68.8741,69.0287,68.8483,69.0287,13994.0
2017-06-26 11:45:00,80.36,80.42,80.33,80.35,21544.0,69.0287,69.0802,69.0029,69.0201,21544.0
2017-06-26 11:50:00,80.34,80.38,80.19,80.2,10419.0,69.0115,69.0459,68.8826,68.8912,10419.0
2017-06-26 11:55:00,80.22,80.28,80.14,80.23,10130.0,68.9084,68.96,68.8397,68.917,10130.0
2017-06-26 12:00:00,80.25,80.37,80.24,80.31,10329.0,68.9342,69.0373,68.9256,68.9857,10329.0
2017-06-26 12:05:00,80.32,80.33,80.2,80.27,16818.0,68.9943,69.0029,68.8912,68.9514,16818.0
2017-06-26 12:10:00,80.28,80.31,80.25,80.3,8367.0,68.96,68.9857,68.9342,68.9771,8367.0
2017-06-26 12:15:00,80.29,80.29,80.16,80.17,10926.0,68.9685,68.9685,68.8569,68.8655,10926.0
2017-06-26 12:20:00,80.15,80.25,80.12,80.16,18208.0,68.8483,68.9342,68.8225,68.8569,18208.0
2017-06-26 12:25:00,80.16,80.17,80.05,80.05,10569.0,68.8569,68.8655,68.7624,68.7624,10569.0
2017-06-26 12:30:00,80.07,80.17,80.07,80.17,12550.0,68.7796,68.8655,68.7796,68.8655,12550.0
2017-06-26 12:35:00,80.17,80.24,80.14,80.22,13840.0,68.8655,68.9256,68.8397,68.9084,13840.0
2017-06-26 12:40:00,80.26,80.34,80.25,80.33,4422.0,68.9428,69.0115,68.9342,69.0029,4422.0
2017-06-26 12:45:00,80.32,80.34,80.25,80.25,10987.0,68.9943,69.0115,68.9342,68.9342,10987.0
2017-06-26 12:50:00,80.25,80.4,80.25,80.33,10627.0,68.9342,69.063,68.9342,69.0029,10627.0
2017-06-26 12:55:00,80.33,80.33,80.25,80.26,8505.0,69.0029,69.0029,68.9342,68.9428,8505.0
2017-06-26 13:00:00,80.26,80.26,80.12,80.17,10855.0,68.9428,68.9428,68.8225,68.8655,10855.0
2017-06-26 13:05:00,80.18,80.2,80.15,80.19,10297.0,68.8741,68.8912,68.8483,68.8826,10297.0
2017-06-26 13:10:00,80.2,80.2,80.09,80.12,15097.0,68.8912,68.8912,68.7967,68.8225,15097.0
2017-06-26 13:15:00,80.12,80.22,80.07,80.19,13231.0,68.8225,68.9084,68.7796,68.8826,13231.0
2017-06-26 13:20:00,80.22,80.28,80.21,80.25,11776.0,68.9084,68.96,68.8998,68.9342,11776.0
2017-06-26 13:25:00,80.23,80.28,80.21,80.27,11734.0,68.917,68.96,68.8998,68.9514,11734.0
2017-06-26 13:30:00,80.25,80.26,80.17,80.26,9444.0,68.9342,68.9428,68.8655,68.9428,9444.0
2017-06-26 13:35:00,80.27,80.35,80.25,80.34,9422.0,68.9514,69.0201,68.9342,69.0115,9422.0
2017-06-26 13:40:00,80.34,80.42,80.34,80.34,11023.0,69.0115,69.0802,69.0115,69.0115,11023.0
2017-06-26 13:45:00,80.37,80.41,80.35,80.37,11005.0,69.0373,69.0716,69.0201,69.0373,11005.0
2017-06-26 13:50:00,80.36,80.44,80.31,80.41,17846.0,69.0287,69.0974,68.9857,69.0716,17846.0
2017-06-26 13:55:00,80.4,80.48,80.4,80.45,8723.0,69.063,69.1318,69.063,69.106,8723.0
2017-06-26 14:00:00,80.45,80.49,80.44,80.46,22979.0,69.106,69.1403,69.0974,69.1146,22979.0
2017-06-26 14:05:00,80.45,80.48,80.36,80.36,20934.0,69.106,69.1318,69.0287,69.0287,20934.0
2017-06-26 14:10:00,80.37,80.37,80.24,80.34,11166.0,69.0373,69.0373,68.9256,69.0115,11166.0
2017-06-26 14:15:00,80.34,80.35,80.28,80.31,9849.0,69.0115,69.0201,68.96,68.9857,9849.0
2017-06-26 14:20:00,80.31,80.34,80.2,80.21,12768.0,68.9857,69.0115,68.8912,68.8998,12768.0
2017-06-26 14:25:00,80.21,80.3,80.21,80.25,15040.0,68.8998,68.9771,68.8998,68.9342,15040.0
2017-06-26 14:30:00,80.25,80.31,80.24,80.3,14999.0,68.9342,68.9857,68.9256,68.9771,14999.0
2017-06-26 14:35:00,80.29,80.29,80.24,80.28,11906.0,68.9685,68.9685,68.9256,68.96,11906.0
2017-06-26 14:40:00,80.3,80.34,80.26,80.31,11406.0,68.9771,69.0115,68.9428,68.9857,11406.0
2017-06-26 14:45:00,80.31,80.34,80.26,80.32,10229.0,68.9857,69.0115,68.9428,68.9943,10229.0
2017-06-26 14:50:00,80.31,80.41,80.31,80.36,23063.0,68.9857,69.0716,68.9857,69.0287,23063.0
2017-06-26 14:55:00,80.36,80.38,80.27,80.38,21429.0,69.0287,69.0459,68.9514,69.0459,21429.0
2017-06-26 15:00:00,80.37,80.57,80.35,80.55,43491.0,69.0373,69.2091,69.0201,69.1919,43491.0
2017-06-26 15:05:00,80.55,80.66,80.53,80.66,18498.0,69.1919,69.2864,69.1747,69.2864,18498.0
2017-06-26 15:10:00,80.65,80.68,80.6,80.65,31613.0,69.2778,69.3036,69.2348,69.2778,31613.0
2017-06-26 15:15:00,80.65,80.68,80.54,80.65,48574.0,69.2778,69.3036,69.1833,69.2778,48574.0
2017-06-26 15:20:00,80.66,80.67,80.6,80.62,41129.0,69.2864,69.295,69.2348,69.252,41129.0
2017-06-26 15:25:00,80.63,80.65,80.6,80.63,29038.0,69.2606,69.2778,69.2348,69.2606,29038.0
2017-06-26 15:30:00,80.63,80.64,80.59,80.63,42312.0,69.2606,69.2692,69.2262,69.2606,42312.0
2017-06-26 15:35:00,80.63,80.66,80.59,80.61,29946.0,69.2606,69.2864,69.2262,69.2434,29946.0
2017-06-26 15:40:00,80.6,80.62,80.55,80.62,59084.0,69.2348,69.252,69.1919,69.252,59084.0
2017-06-26 15:45:00,80.61,80.68,80.6,80.65,38066.0,69.2434,69.3036,69.2348,69.2778,38066.0
2017-06-26 15:50:00,80.65,80.72,80.55,80.56,54932.0,69.2778,69.3379,69.1919,69.2005,54932.0
2017-06-26 15:55:00,80.56,80.64,80.52,80.57,113847.0,69.2005,69.2692,69.1661,69.2091,113847.0
2017-06-27 09:30:00,80.23,80.55,79.41,79.86,53921.0,68.917,69.1919,68.2126,68.5992,53921.0
2017-06-27 09:35:00,79.92,80.1,79.71,79.81,16290.0,68.6507,68.8053,68.4703,68.5562,16290.0
2017-06-27 09:40:00,79.73,80.01,79.61,79.78,27694.0,68.4875,68.728,68.3844,68.5305,27694.0
2017-06-27 09:45:00,79.8,79.92,79.54,79.58,39461.0,68.5476,68.6507,68.3243,68.3587,39461.0
2017-06-27 09:50:00,79.59,79.66,79.49,79.58,24491.0,68.3673,68.4274,68.2814,68.3587,24491.0
2017-06-27 09:55:00,79.61,79.62,79.38,79.45,27798.0,68.3844,68.393,68.1869,68.247,27798.0
2017-06-27 10:00:00,79.45,79.65,79.42,79.65,20730.0,68.247,68.4188,68.2212,68.4188,20730.0
2017-06-27 10:05:00,79.63,79.76,79.63,79.76,25763.0,68.4016,68.5133,68.4016,68.5133,25763.0
2017-06-27 10:10:00,79.77,79.83,79.63,79.73,11691.0,68.5219,68.5734,68.4016,68.4875,11691.0
2017-06-27 10:15:00,79.71,79.73,79.54,79.66,24278.0,68.4703,68.4875,68.3243,68.4274,24278.0
2017-06-27 10:20:00,79.68,79.75,79.56,79.56,22957.0,68.4446,68.5047,68.3415,68.3415,22957.0
2017-06-27 10:25:00,79.56,79.65,79.52,79.64,19640.0,68.3415,68.4188,68.3071,68.4102,19640.0
2017-06-27 10:30:00,79.64,79.76,79.62,79.65,19185.0,68.4102,68.5133,68.393,68.4188,19185.0
2017-06-27 10:35:00,79.64,79.7,79.57,79.69,18934.0,68.4102,68.4617,68.3501,68.4532,18934.0
2017-06-27 10:40:00,79.69,79.79,79.69,79.74,16143.0,68.4532,68.5391,68.4532,68.4961,16143.0
2017-06-27 10:45:00,79.76,79.79,79.65,79.66,18103.0,68.5133,68.5391,68.4188,68.4274,18103.0
2017-06-27 10:50:00,79.66,79.73,79.61,79.61,10558.0,68.4274,68.4875,68.3844,68.3844,10558.0
2017-06-27 10:55:00,79.62,79.63,79.49,79.51,18090.0,68.393,68.4016,68.2814,68.2985,18090.0
2017-06-27 11:00:00,79.51,79.57,79.44,79.53,18407.0,68.2985,68.3501,68.2384,68.3157,18407.0
2017-06-27 11:05:00,79.52,79.56,79.42,79.42,19253.0,68.3071,68.3415,68.2212,68.2212,19253.0
2017-06-27 11:10:00,79.45,79.48,79.36,79.4,17451.0,68.247,68.2728,68.1697,68.204,17451.0
2017-06-27 11:15:00,79.38,79.43,79.27,79.28,18736.0,68.1869,68.2298,68.0924,68.101,18736.0
2017-06-27 11:20:00,79.28,79.34,79.23,79.26,29638.0,68.101,68.1525,68.058,68.0838,29638.0
2017-06-27 11:25:00,79.23,79.3,79.19,79.23,28800.0,68.058,68.1181,68.0237,68.058,28800.0
2017-06-27 11:30:00,79.23,79.33,79.14,79.16,19839.0,68.058,68.1439,67.9807,67.9979,19839.0
2017-06-27 11:35:00,79.15,79.23,79.13,79.22,19457.0,67.9893,68.058,67.9721,68.0494,19457.0
2017-06-27 11:40:00,79.21,79.27,79.18,79.27,18360.0,68.0408,68.0924,68.0151,68.0924,18360.0
2017-06-27 11:45:00,79.27,79.35,79.24,79.3,22274.0,68.0924,68.1611,68.0666,68.1181,22274.0
2017-06-27 11:50:00,79.3,79.31,79.1,79.11,30017.0,68.1181,68.1267,67.9463,67.9549,30017.0
2017-06-27 11:55:00,79.13,79.26,79.13,79.18,32710.0,67.9721,68.0838,67.9721,68.0151,32710.0
2017-06-27 12:00:00,79.17,79.25,79.14,79.2,24664.0,68.0065,68.0752,67.9807,68.0322,24664.0
2017-06-27 12:05:00,79.2,79.24,79.19,79.23,32831.0,68.0322,68.0666,68.0237,68.058,32831.0
2017-06-27 12:10:00,79.24,79.27,79.21,79.25,18579.0,68.0666,68.0924,68.0408,68.0752,18579.0
2017-06-27 12:15:00,79.25,79.25,79.09,79.1,18126.0,68.0752,68.0752,67.9378,67.9463,18126.0
2017-06-27 12:20:00,79.11,79.2,79.11,79.18,6760.0,67.9549,68.0322,67.9549,68.0151,6760.0
2017-06-27 12:25:00,79.19,79.25,79.18,79.19,23445.0,68.0237,68.0752,68.0151,68.0237,23445.0
2017-06-27 12:30:00,79.19,79.2,79.02,79.07,19012.0,68.0237,68.0322,67.8776,67.9206,19012.0
2017-06-27 12:35:00,79.06,79.06,78.93,78.99,37027.0,67.912,67.912,67.8003,67.8519,37027.0
2017-06-27 12:40:00,78.98,79.05,78.89,79.0,22024.0,67.8433,67.9034,67.766,67.8604,22024.0
2017-06-27 12:45:00,79.0,79.02,78.96,78.97,13917.0,67.8604,67.8776,67.8261,67.8347,13917.0
2017-06-27 12:50:00,78.95,78.96,78.75,78.76,29393.0,67.8175,67.8261,67.6457,67.6543,29393.0
2017-06-27 12:55:00,78.75,78.8,78.67,78.76,21151.0,67.6457,67.6886,67.577,67.6543,21151.0
2017-06-27 13:00:00,78.74,78.83,78.68,78.83,16177.0,67.6371,67.7144,67.5856,67.7144,16177.0
2017-06-27 13:05:00,78.83,78.83,78.57,78.61,26618.0,67.7144,67.7144,67.4911,67.5254,26618.0
2017-06-27 13:10:00,78.6,78.68,78.54,78.6,34176.0,67.5169,67.5856,67.4653,67.5169,34176.0
2017-06-27 13:15:00,78.59,78.7,78.52,78.69,24329.0,67.5083,67.6027,67.4481,67.5942,24329.0
2017-06-27 13:20:00,78.71,78.78,78.69,78.71,14821.0,67.6113,67.6715,67.5942,67.6113,14821.0
2017-06-27 13:25:00,78.71,78.84,78.69,78.75,23488.0,67.6113,67.723,67.5942,67.6457,23488.0
2017-06-27 13:30:00,78.76,78.79,78.55,78.61,34471.0,67.6543,67.6801,67.4739,67.5254,34471.0
2017-06-27 13:35:00,78.6,78.63,78.35,78.39,112015.0,67.5169,67.5426,67.3021,67.3365,112015.0
2017-06-27 13:40:00,78.42,78.56,78.24,78.31,95277.0,67.3622,67.4825,67.2076,67.2677,95277.0
2017-06-27 13:45:00,78.31,78.38,78.1,78.36,65214.0,67.2677,67.3279,67.0874,67.3107,65214.0
2017-06-27 13:50:00,78.33,78.39,78.18,78.21,21321.0,67.2849,67.3365,67.1561,67.1818,21321.0
2017-06-27 13:55:00,78.21,78.3,78.15,78.24,33646.0,67.1818,67.2592,67.1303,67.2076,33646.0
2017-06-27 14:00:00,78.25,78.36,78.14,78.19,21243.0,67.2162,67.3107,67.1217,67.1647,21243.0
2017-06-27 14:05:00,78.22,78.25,78.1,78.18,25078.0,67.1904,67.2162,67.0874,67.1561,25078.0
2017-06-27 14:10:00,78.17,78.2,77.9,77.97,62351.0,67.1475,67.1733,66.9156,66.9757,62351.0
2017-06-27 14:15:00,77.99,78.09,77.93,78.06,50060.0,66.9929,67.0788,66.9413,67.053,50060.0
2017-06-27 14:20:00,78.05,78.05,77.82,77.9,51387.0,67.0444,67.0444,66.8468,66.9156,51387.0
2017-06-27 14:25:00,77.9,78.24,77.9,78.22,187030.0,66.9156,67.2076,66.9156,67.1904,187030.0
2017-06-27 14:30:00,78.22,78.33,78.19,78.3,29942.0,67.1904,67.2849,67.1647,67.2592,29942.0
2017-06-27 14:35:00,78.31,78.39,78.29,78.38,56666.0,67.2677,67.3365,67.2506,67.3279,56666.0
2017-06-27 14:40:00,78.38,78.5,78.36,78.49,34254.0,67.3279,67.431,67.3107,67.4224,34254.0
2017-06-27 14:45:00,78.51,78.68,78.47,78.64,28858.0,67.4395,67.5856,67.4052,67.5512,28858.0
2017-06-27 14:50:00,78.65,78.7,78.54,78.54,111098.0,67.5598,67.6027,67.4653,67.4653,111098.0
2017-06-27 14:55:00,78.55,78.6,78.42,78.53,40846.0,67.4739,67.5169,67.3622,67.4567,40846.0
2017-06-27 15:00:00,78.48,78.57,78.44,78.51,23885.0,67.4138,67.4911,67.3794,67.4395,23885.0
2017-06-27 15:05:00,78.5,78.55,78.37,78.47,47036.0,67.431,67.4739,67.3193,67.4052,47036.0
2017-06-27 15:10:00,78.45,78.59,78.45,78.57,19091.0,67.388,67.5083,67.388,67.4911,19091.0
2017-06-27 15:15:00,78.56,78.58,78.4,78.44,39780.0,67.4825,67.4997,67.3451,67.3794,39780.0
2017-06-27 15:20:00,78.45,78.52,78.45,78.51,112659.0,67.388,67.4481,67.388,67.4395,112659.0
2017-06-27 15:25:00,78.5,78.5,78.29,78.29,37804.0,67.431,67.431,67.2506,67.2506,37804.0
2017-06-27 15:30:00,78.31,78.37,78.17,78.17,49560.0,67.2677,67.3193,67.1475,67.1475,49560.0
2017-06-27 15:35:00,78.18,78.3,78.13,78.26,60498.0,67.1561,67.2592,67.1131,67.2248,60498.0
2017-06-27 15:40:00,78.25,78.29,78.16,78.29,64027.0,67.2162,67.2506,67.1389,67.2506,64027.0
2017-06-27 15:45:00,78.29,78.32,78.24,78.25,252179.0,67.2506,67.2763,67.2076,67.2162,252179.0
2017-06-27 15:50:00,78.26,78.27,78.1,78.1,135997.0,67.2248,67.2334,67.0874,67.0874,135997.0
2017-06-27 15:55:00,78.1,78.2,78.09,78.13,180188.0,67.0874,67.1733,67.0788,67.1131,180188.0
2017-06-28 09:30:00,78.55,78.85,78.31,78.43,59618.0,67.4739,67.7316,67.2677,67.3708,59618.0
2017-06-28 09:35:00,78.44,78.54,78.0,78.17,133747.0,67.3794,67.4653,67.0015,67.1475,133747.0
2017-06-28 09:40:00,78.21,78.38,78.09,78.34,48013.0,67.1818,67.3279,67.0788,67.2935,48013.0
2017-06-28 09:45:00,78.38,78.53,78.29,78.49,34451.0,67.3279,67.4567,67.2506,67.4224,34451.0
2017-06-28 09:50:00,78.5,78.5,77.98,78.01,38118.0,67.431,67.431,66.9843,67.01,38118.0
2017-06-28 09:55:00,77.98,78.19,77.86,78.02,42653.0,66.9843,67.1647,66.8812,67.0186,42653.0
2017-06-28 10:00:00,78.02,78.56,78.02,78.56,33693.0,67.0186,67.4825,67.0186,67.4825,33693.0
2017-06-28 10:05:00,78.58,78.81,78.55,78.74,46085.0,67.4997,67.6972,67.4739,67.6371,46085.0
2017-06-28 10:10:00,78.73,78.76,78.45,78.49,32466.0,67.6285,67.6543,67.388,67.4224,32466.0
2017-06-28 10:15:00,78.46,78.81,78.46,78.72,31511.0,67.3966,67.6972,67.3966,67.6199,31511.0
2017-06-28 10:20:00,78.76,78.78,78.48,78.49,16558.0,67.6543,67.6715,67.4138,67.4224,16558.0
2017-06-28 10:25:00,78.47,78.66,78.45,78.66,17022.0,67.4052,67.5684,67.388,67.5684,17022.0
2017-06-28 10:30:00,78.68,78.97,78.57,78.91,23095.0,67.5856,67.8347,67.4911,67.7831,23095.0
2017-06-28 10:35:00,78.95,79.03,78.88,78.94,24636.0,67.8175,67.8862,67.7574,67.8089,24636.0
2017-06-28 10:40:00,78.94,79.06,78.79,79.03,35774.0,67.8089,67.912,67.6801,67.8862,35774.0
2017-06-28 10:45:00,79.03,79.03,78.86,78.95,45536.0,67.8862,67.8862,67.7402,67.8175,45536.0
2017-06-28 10:50:00,78.96,79.06,78.89,79.04,16217.0,67.8261,67.912,67.766,67.8948,16217.0
2017-06-28 10:55:00,79.02,79.04,78.93,78.95,13304.0,67.8776,67.8948,67.8003,67.8175,13304.0
2017-06-28 11:00:00,78.94,79.04,78.84,78.84,19514.0,67.8089,67.8948,67.723,67.723,19514.0
2017-06-28 11:05:00,78.87,78.87,78.7,78.82,9502.0,67.7488,67.7488,67.6027,67.7058,9502.0
2017-06-28 11:10:00,78.86,79.0,78.82,78.91,8278.0,67.7402,67.8604,67.7058,67.7831,8278.0
2017-06-28 11:15:00,78.95,79.03,78.86,78.87,26202.0,67.8175,67.8862,67.7402,67.7488,26202.0
2017-06-28 11:20:00,78.9,78.98,78.83,78.98,24144.0,67.7745,67.8433,67.7144,67.8433,24144.0
2017-06-28 11:25:00,78.97,79.01,78.86,78.9,13263.0,67.8347,67.869,67.7402,67.7745,13263.0
2017-06-28 11:30:00,78.91,78.94,78.8,78.81,25865.0,67.7831,67.8089,67.6886,67.6972,25865.0
2017-06-28 11:35:00,78.81,78.99,78.81,78.87,17119.0,67.6972,67.8519,67.6972,67.7488,17119.0
2017-06-28 11:40:00,78.87,78.98,78.83,78.93,14477.0,67.7488,67.8433,67.7144,67.8003,14477.0
2017-06-28 11:45:00,78.94,79.01,78.91,78.95,16682.0,67.8089,67.869,67.7831,67.8175,16682.0
2017-06-28 11:50:00,78.93,79.16,78.91,79.13,103696.0,67.8003,67.9979,67.7831,67.9721,103696.0
2017-06-28 11:55:00,79.13,79.15,79.03,79.07,15304.0,67.9721,67.9893,67.8862,67.9206,15304.0
2017-06-28 12:00:00,79.08,79.16,79.06,79.09,12207.0,67.9292,67.9979,67.912,67.9378,12207.0
2017-06-28 12:05:00,79.1,79.11,79.05,79.05,6232.0,67.9463,67.9549,67.9034,67.9034,6232.0
2017-06-28 12:10:00,79.04,79.08,78.99,79.03,13990.0,67.8948,67.9292,67.8519,67.8862,13990.0
2017-06-28 12:15:00,79.07,79.09,79.02,79.07,10017.0,67.9206,67.9378,67.8776,67.9206,10017.0
2017-06-28 12:20:00,79.06,79.24,79.04,79.15,47254.0,67.912,68.0666,67.8948,67.9893,47254.0
2017-06-28 12:25:00,79.17,79.18,79.11,79.13,6687.0,68.0065,68.0151,67.9549,67.9721,6687.0
2017-06-28 12:30:00,79.12,79.12,79.04,79.11,5700.0,67.9635,67.9635,67.8948,67.9549,5700.0
2017-06-28 12:35:00,79.12,79.25,79.07,79.25,9743.0,67.9635,68.0752,67.9206,68.0752,9743.0
2017-06-28 12:40:00,79.25,79.26,79.2,79.21,6688.0,68.0752,68.0838,68.0322,68.0408,6688.0
2017-06-28 12:45:00,79.23,79.32,79.22,79.27,9787.0,68.058,68.1353,68.0494,68.0924,9787.0
2017-06-28 12:50:00,79.28,79.29,79.17,79.23,8268.0,68.101,68.1096,68.0065,68.058,8268.0
2017-06-28 12:55:00,79.25,79.26,79.2,79.25,6370.0,68.0752,68.0838,68.0322,68.0752,6370.0
2017-06-28 13:00:00,79.25,79.32,79.24,79.24,16802.0,68.0752,68.1353,68.0666,68.0666,16802.0
2017-06-28 13:05:00,79.25,79.29,79.24,79.25,12950.0,68.0752,68.1096,68.0666,68.0752,12950.0
2017-06-28 13:10:00,79.25,79.27,79.1,79.1,14345.0,68.0752,68.0924,67.9463,67.9463,14345.0
2017-06-28 13:15:00,79.11,79.16,79.1,79.12,9715.0,67.9549,67.9979,67.9463,67.9635,9715.0
2017-06-28 13:20:00,79.14,79.2,79.11,79.17,10975.0,67.9807,68.0322,67.9549,68.0065,10975.0
2017-06-28 13:25:00,79.18,79.21,79.16,79.16,13555.0,68.0151,68.0408,67.9979,67.9979,13555.0
2017-06-28 13:30:00,79.17,79.2,79.12,79.17,8482.0,68.0065,68.0322,67.9635,68.0065,8482.0
2017-06-28 13:35:00,79.18,79.3,79.17,79.23,9425.0,68.0151,68.1181,68.0065,68.058,9425.0
2017-06-28 13:40:00,79.24,79.24,79.15,79.18,6168.0,68.0666,68.0666,67.9893,68.0151,6168.0
2017-06-28 13:45:00,79.18,79.22,79.08,79.1,30022.0,68.0151,68.0494,67.9292,67.9463,30022.0
2017-06-28 13:50:00,79.11,79.18,79.08,79.16,12348.0,67.9549,68.0151,67.9292,67.9979,12348.0
2017-06-28 13:55:00,79.17,79.18,79.09,79.1,13500.0,68.0065,68.0151,67.9378,67.9463,13500.0
2017-06-28 14:00:00,79.12,79.15,79.05,79.05,8764.0,67.9635,67.9893,67.9034,67.9034,8764.0
2017-06-28 14:05:00,79.05,79.11,79.05,79.08,17735.0,67.9034,67.9549,67.9034,67.9292,17735.0
2017-06-28 14:10:00,79.1,79.14,79.1,79.13,13077.0,67.9463,67.9807,67.9463,67.9721,13077.0
2017-06-28 14:15:00,79.14,79.16,79.1,79.15,11192.0,67.9807,67.9979,67.9463,67.9893,11192.0
2017-06-28 14:20:00,79.13,79.15,79.04,79.07,8902.0,67.9721,67.9893,67.8948,67.9206,8902.0
2017-06-28 14:25:00,79.08,79.15,79.08,79.12,37043.0,67.9292,67.9893,67.9292,67.9635,37043.0
2017-06-28 14:30:00,79.11,79.12,79.06,79.1,13858.0,67.9549,67.9635,67.912,67.9463,13858.0
2017-06-28 14:35:00,79.09,79.11,79.05,79.08,10623.0,67.9378,67.9549,67.9034,67.9292,10623.0
2017-06-28 14:40:00,79.08,79.12,79.05,79.09,11514.0,67.9292,67.9635,67.9034,67.9378,11514.0
2017-06-28 14:45:00,79.1,79.12,79.06,79.1,14787.0,67.9463,67.9635,67.912,67.9463,14787.0
2017-06-28 14:50:00,79.11,79.16,79.09,79.14,29466.0,67.9549,67.9979,67.9378,67.9807,29466.0
2017-06-28 14:55:00,79.15,79.2,79.13,79.18,39363.0,67.9893,68.0322,67.9721,68.0151,39363.0
2017-06-28 15:00:00,79.18,79.27,79.17,79.27,67181.0,68.0151,68.0924,68.0065,68.0924,67181.0
2017-06-28 15:05:00,79.26,79.37,79.25,79.36,72111.0,68.0838,68.1783,68.0752,68.1697,72111.0
2017-06-28 15:10:00,79.36,79.39,79.28,79.28,31103.0,68.1697,68.1955,68.101,68.101,31103.0
2017-06-28 15:15:00,79.26,79.32,79.24,79.28,34346.0,68.0838,68.1353,68.0666,68.101,34346.0
2017-06-28 15:20:00,79.3,79.3,79.26,79.28,23491.0,68.1181,68.1181,68.0838,68.101,23491.0
2017-06-28 15:25:00,79.27,79.3,79.22,79.29,41978.0,68.0924,68.1181,68.0494,68.1096,41978.0
2017-06-28 15:30:00,79.29,79.37,79.29,79.3,27909.0,68.1096,68.1783,68.1096,68.1181,27909.0
2017-06-28 15:35:00,79.31,79.33,79.21,79.22,38277.0,68.1267,68.1439,68.0408,68.0494,38277.0
2017-06-28 15:40:00,79.22,79.26,79.14,79.15,53079.0,68.0494,68.0838,67.9807,67.9893,53079.0
2017-06-28 15:45:00,79.16,79.22,79.14,79.22,52619.0,67.9979,68.0494,67.9807,68.0494,52619.0
2017-06-28 15:50:00,79.22,79.29,79.2,79.26,92939.0,68.0494,68.1096,68.0322,68.0838,92939.0
2017-06-28 15:55:00,79.26,79.27,79.16,79.21,116102.0,68.0838,68.0924,67.9979,68.0408,116102.0
2017-06-29 09:30:00,78.94,79.12,78.4,78.51,39155.0,67.8089,67.9635,67.3451,67.4395,39155.0
2017-06-29 09:35:00,78.47,78.47,78.3,78.4,18047.0,67.4052,67.4052,67.2592,67.3451,18047.0
2017-06-29 09:40:00,78.37,78.45,78.01,78.01,44624.0,67.3193,67.388,67.01,67.01,44624.0
2017-06-29 09:45:00,78.02,78.1,77.86,78.04,28056.0,67.0186,67.0874,66.8812,67.0358,28056.0
2017-06-29 09:50:00,78.04,78.19,78.01,78.12,7949.0,67.0358,67.1647,67.01,67.1045,7949.0
2017-06-29 09:55:00,78.06,78.21,77.86,77.88,16934.0,67.053,67.1818,66.8812,66.8984,16934.0
2017-06-29 10:00:00,77.86,77.99,77.78,77.79,30969.0,66.8812,66.9929,66.8125,66.8211,30969.0
2017-06-29 10:05:00,77.77,77.8,77.54,77.79,53228.0,66.8039,66.8297,66.6063,66.8211,53228.0
2017-06-29 10:10:00,77.77,77.81,77.5,77.52,29541.0,66.8039,66.8382,66.572,66.5891,29541.0
2017-06-29 10:15:00,77.51,77.62,77.44,77.5,29148.0,66.5805,66.675,66.5204,66.572,29148.0
2017-06-29 10:20:00,77.47,77.63,77.45,77.53,31519.0,66.5462,66.6836,66.529,66.5977,31519.0
2017-06-29 10:25:00,77.52,77.7,77.33,77.66,53220.0,66.5891,66.7438,66.4259,66.7094,53220.0
2017-06-29 10:30:00,77.66,77.69,77.58,77.66,18646.0,66.7094,66.7352,66.6407,66.7094,18646.0
2017-06-29 10:35:00,77.67,77.76,77.6,77.7,29220.0,66.718,66.7953,66.6579,66.7438,29220.0
2017-06-29 10:40:00,77.69,77.9,77.66,77.86,24219.0,66.7352,66.9156,66.7094,66.8812,24219.0
2017-06-29 10:45:00,77.87,77.88,77.78,77.8,15702.0,66.8898,66.8984,66.8125,66.8297,15702.0
2017-06-29 10:50:00,77.76,77.76,77.56,77.61,14126.0,66.7953,66.7953,66.6235,66.6664,14126.0
2017-06-29 10:55:00,77.59,77.61,77.49,77.49,19039.0,66.6493,66.6664,66.5634,66.5634,19039.0
2017-06-29 11:00:00,77.47,77.58,77.44,77.55,21715.0,66.5462,66.6407,66.5204,66.6149,21715.0
2017-06-29 11:05:00,77.55,77.55,77.27,77.28,28693.0,66.6149,66.6149,66.3744,66.383,28693.0
2017-06-29 11:10:00,77.28,77.28,77.0,77.04,42733.0,66.383,66.383,66.1425,66.1768,42733.0
2017-06-29 11:15:00,77.02,77.23,77.02,77.2,23782.0,66.1596,66.34,66.1596,66.3143,23782.0
2017-06-29 11:20:00,77.2,77.23,76.92,77.03,44461.0,66.3143,66.34,66.0737,66.1682,44461.0
2017-06-29 11:25:00,77.03,77.08,76.91,77.04,71495.0,66.1682,66.2112,66.0652,66.1768,71495.0
2017-06-29 11:30:00,77.04,77.04,76.69,77.02,52779.0,66.1768,66.1768,65.8762,66.1596,52779.0
2017-06-29 11:35:00,77.0,77.08,76.88,76.89,42916.0,66.1425,66.2112,66.0394,66.048,42916.0
2017-06-29 11:40:00,76.91,77.04,76.78,77.01,20995.0,66.0652,66.1768,65.9535,66.1511,20995.0
2017-06-29 11:45:00,77.01,77.17,77.01,77.05,23131.0,66.1511,66.2885,66.1511,66.1854,23131.0
2017-06-29 11:50:00,77.03,77.12,76.95,77.05,20731.0,66.1682,66.2455,66.0995,66.1854,20731.0
2017-06-29 11:55:00,77.04,77.08,76.9,76.98,46300.0,66.1768,66.2112,66.0566,66.1253,46300.0
2017-06-29 12:00:00,76.99,77.13,76.89,77.1,25194.0,66.1339,66.2541,66.048,66.2284,25194.0
2017-06-29 12:05:00,77.08,77.25,77.02,77.25,23092.0,66.2112,66.3572,66.1596,66.3572,23092.0
2017-06-29 12:10:00,77.27,77.34,77.24,77.24,23776.0,66.3744,66.4345,66.3486,66.3486,23776.0
2017-06-29 12:15:00,77.24,77.24,77.13,77.2,15246.0,66.3486,66.3486,66.2541,66.3143,15246.0
2017-06-29 12:20:00,77.19,77.23,77.06,77.17,20562.0,66.3057,66.34,66.194,66.2885,20562.0
2017-06-29 12:25:00,77.19,77.21,77.07,77.14,17488.0,66.3057,66.3228,66.2026,66.2627,17488.0
2017-06-29 12:30:00,77.13,77.19,77.01,77.01,17642.0,66.2541,66.3057,66.1511,66.1511,17642.0
2017-06-29 12:35:00,77.01,77.11,76.97,76.97,36199.0,66.1511,66.237,66.1167,66.1167,36199.0
2017-06-29 12:40:00,76.97,77.1,76.93,77.1,17954.0,66.1167,66.2284,66.0823,66.2284,17954.0
2017-06-29 12:45:00,77.1,77.1,76.89,76.89,22215.0,66.2284,66.2284,66.048,66.048,22215.0
2017-06-29 12:50:00,76.92,76.95,76.84,76.89,13193.0,66.0737,66.0995,66.005,66.048,13193.0
2017-06-29 12:55:00,76.9,76.9,76.77,76.77,28493.0,66.0566,66.0566,65.9449,65.9449,28493.0
2017-06-29 13:00:00,76.76,76.91,76.72,76.86,16770.0,65.9363,66.0652,65.9019,66.0222,16770.0
2017-06-29 13:05:00,76.89,76.9,76.71,76.81,18684.0,66.048,66.0566,65.8934,65.9793,18684.0
2017-06-29 13:10:00,76.82,76.82,76.66,76.67,46287.0,65.9878,65.9878,65.8504,65.859,46287.0
2017-06-29 13:15:00,76.69,76.7,76.62,76.63,28001.0,65.8762,65.8848,65.816,65.8246,28001.0
2017-06-29 13:20:00,76.64,76.65,76.44,76.48,50746.0,65.8332,65.8418,65.6614,65.6958,50746.0
2017-06-29 13:25:00,76.47,76.47,76.18,76.2,43096.0,65.6872,65.6872,65.4381,65.4553,43096.0
2017-06-29 13:30:00,76.24,76.72,76.24,76.71,46179.0,65.4896,65.9019,65.4896,65.8934,46179.0
2017-06-29 13:35:00,76.69,76.86,76.56,76.8,55520.0,65.8762,66.0222,65.7645,65.9707,55520.0
2017-06-29 13:40:00,76.84,76.95,76.76,76.86,50438.0,66.005,66.0995,65.9363,66.0222,50438.0
2017-06-29 13:45:00,76.87,77.03,76.82,76.92,42749.0,66.0308,66.1682,65.9878,66.0737,42749.0
2017-06-29 13:50:00,76.92,77.03,76.87,77.02,40131.0,66.0737,66.1682,66.0308,66.1596,40131.0
2017-06-29 13:55:00,77.02,77.11,76.94,77.04,75783.0,66.1596,66.237,66.0909,66.1768,75783.0
2017-06-29 14:00:00,77.06,77.12,76.93,77.0,44949.0,66.194,66.2455,66.0823,66.1425,44949.0
2017-06-29 14:05:00,77.0,77.21,76.98,77.17,39062.0,66.1425,66.3228,66.1253,66.2885,39062.0
2017-06-29 14:10:00,77.18,77.24,77.05,77.12,35600.0,66.2971,66.3486,66.1854,66.2455,35600.0
2017-06-29 14:15:00,77.14,77.26,77.08,77.09,30214.0,66.2627,66.3658,66.2112,66.2198,30214.0
2017-06-29 14:20:00,77.09,77.22,77.09,77.17,38046.0,66.2198,66.3314,66.2198,66.2885,38046.0
2017-06-29 14:25:00,77.16,77.39,77.15,77.31,30244.0,66.2799,66.4775,66.2713,66.4087,30244.0
2017-06-29 14:30:00,77.34,77.4,77.26,77.35,22225.0,66.4345,66.4861,66.3658,66.4431,22225.0
2017-06-29 14:35:00,77.36,77.37,77.24,77.35,29322.0,66.4517,66.4603,66.3486,66.4431,29322.0
2017-06-29 14:40:00,77.35,77.46,77.3,77.37,27399.0,66.4431,66.5376,66.4002,66.4603,27399.0
2017-06-29 14:45:00,77.36,77.37,77.29,77.3,24174.0,66.4517,66.4603,66.3916,66.4002,24174.0
2017-06-29 14:50:00,77.29,77.43,77.25,77.43,28394.0,66.3916,66.5118,66.3572,66.5118,28394.0
2017-06-29 14:55:00,77.42,77.53,77.36,77.43,24616.0,66.5032,66.5977,66.4517,66.5118,24616.0
2017-06-29 15:00:00,77.43,77.74,77.41,77.69,58420.0,66.5118,66.7781,66.4946,66.7352,58420.0
2017-06-29 15:05:00,77.7,77.77,77.65,77.7,46872.0,66.7438,66.8039,66.7008,66.7438,46872.0
2017-06-29 15:10:00,77.69,77.73,77.57,77.67,41599.0,66.7352,66.7695,66.6321,66.718,41599.0
2017-06-29 15:15:00,77.68,77.95,77.68,77.9,75136.0,66.7266,66.9585,66.7266,66.9156,75136.0
2017-06-29 15:20:00,77.89,77.91,77.76,77.76,33447.0,66.907,66.9241,66.7953,66.7953,33447.0
2017-06-29 15:25:00,77.76,77.76,77.59,77.7,34640.0,66.7953,66.7953,66.6493,66.7438,34640.0
2017-06-29 15:30:00,77.71,77.95,77.71,77.91,51112.0,66.7523,66.9585,66.7523,66.9241,51112.0
2017-06-29 15:35:00,77.93,78.03,77.73,78.01,44550.0,66.9413,67.0272,66.7695,67.01,44550.0
2017-06-29 15:40:00,78.01,78.02,77.88,77.91,67335.0,67.01,67.0186,66.8984,66.9241,67335.0
2017-06-29 15:45:00,77.92,77.96,77.75,77.75,62621.0,66.9327,66.9671,66.7867,66.7867,62621.0
2017-06-29 15:50:00,77.75,77.94,77.75,77.86,85775.0,66.7867,66.9499,66.7867,66.8812,85775.0
2017-06-29 15:55:00,77.87,77.9,77.74,77.75,131212.0,66.8898,66.9156,66.7781,66.7867,131212.0
2017-06-30 09:30:00,78.3,78.33,77.69,77.84,119461.0,67.2592,67.2849,66.7352,66.864,119461.0
2017-06-30 09:35:00,77.87,78.11,77.77,78.11,23668.0,66.8898,67.0959,66.8039,67.0959,23668.0
2017-06-30 09:40:00,78.15,78.22,77.97,78.1,20719.0,67.1303,67.1904,66.9757,67.0874,20719.0
2017-06-30 09:45:00,78.08,78.08,77.87,77.93,12153.0,67.0702,67.0702,66.8898,66.9413,12153.0
2017-06-30 09:50:00,77.92,77.96,77.49,77.49,18633.0,66.9327,66.9671,66.5634,66.5634,18633.0
2017-06-30 09:55:00,77.54,77.6,77.36,77.45,17912.0,66.6063,66.6579,66.4517,66.529,17912.0
2017-06-30 10:00:00,77.46,77.49,77.28,77.3,25346.0,66.5376,66.5634,66.383,66.4002,25346.0
2017-06-30 10:05:00,77.29,77.53,77.22,77.48,48613.0,66.3916,66.5977,66.3314,66.5548,48613.0
2017-06-30 10:10:00,77.43,77.51,77.33,77.39,15081.0,66.5118,66.5805,66.4259,66.4775,15081.0
2017-06-30 10:15:00,77.38,77.68,77.32,77.68,70922.0,66.4689,66.7266,66.4173,66.7266,70922.0
2017-06-30 10:20:00,77.68,77.97,77.66,77.95,24687.0,66.7266,66.9757,66.7094,66.9585,24687.0
2017-06-30 10:25:00,77.94,77.98,77.73,77.76,29415.0,66.9499,66.9843,66.7695,66.7953,29415.0
2017-06-30 10:30:00,77.79,78.02,77.78,78.02,42687.0,66.8211,67.0186,66.8125,67.0186,42687.0
2017-06-30 10:35:00,78.04,78.09,77.95,77.95,28021.0,67.0358,67.0788,66.9585,66.9585,28021.0
2017-06-30 10:40:00,77.98,78.05,77.69,77.72,36544.0,66.9843,67.0444,66.7352,66.7609,36544.0
2017-06-30 10:45:00,77.73,77.87,77.67,77.72,23990.0,66.7695,66.8898,66.718,66.7609,23990.0
2017-06-30 10:50:00,77.75,77.83,77.72,77.8,17413.0,66.7867,66.8554,66.7609,66.8297,17413.0
2017-06-30 10:55:00,77.8,77.96,77.8,77.9,21178.0,66.8297,66.9671,66.8297,66.9156,21178.0
2017-06-30 11:00:00,77.9,77.9,77.75,77.8,18934.0,66.9156,66.9156,66.7867,66.8297,18934.0
2017-06-30 11:05:00,77.81,77.84,77.76,77.83,17612.0,66.8382,66.864,66.7953,66.8554,17612.0
2017-06-30 11:10:00,77.83,77.84,77.73,77.78,21701.0,66.8554,66.864,66.7695,66.8125,21701.0
2017-06-30 11:15:00,77.79,77.82,77.63,77.67,26843.0,66.8211,66.8468,66.6836,66.718,26843.0
2017-06-30 11:20:00,77.67,77.68,77.58,77.65,14572.0,66.718,66.7266,66.6407,66.7008,14572.0
2017-06-30 11:25:00,77.65,77.67,77.46,77.48,24688.0,66.7008,66.718,66.5376,66.5548,24688.0
2017-06-30 11:30:00,77.47,77.57,77.38,77.56,27533.0,66.5462,66.6321,66.4689,66.6235,27533.0
2017-06-30 11:35:00,77.57,77.65,77.5,77.54,23946.0,66.6321,66.7008,66.572,66.6063,23946.0
2017-06-30 11:40:00,77.54,77.61,77.5,77.54,20154.0,66.6063,66.6664,66.572,66.6063,20154.0
2017-06-30 11:45:00,77.54,77.66,77.5,77.61,19421.0,66.6063,66.7094,66.572,66.6664,19421.0
2017-06-30 11:50:00,77.64,77.73,77.62,77.73,15734.0,66.6922,66.7695,66.675,66.7695,15734.0
2017-06-30 11:55:00,77.73,77.77,77.65,77.72,17956.0,66.7695,66.8039,66.7008,66.7609,17956.0
2017-06-30 12:00:00,77.71,77.87,77.69,77.84,14399.0,66.7523,66.8898,66.7352,66.864,14399.0
2017-06-30 12:05:00,77.86,77.86,77.7,77.76,8127.0,66.8812,66.8812,66.7438,66.7953,8127.0
2017-06-30 12:10:00,77.76,77.84,77.75,77.84,10886.0,66.7953,66.864,66.7867,66.864,10886.0
2017-06-30 12:15:00,77.83,77.9,77.78,77.89,11158.0,66.8554,66.9156,66.8125,66.907,11158.0
2017-06-30 12:20:00,77.9,77.95,77.89,77.92,6940.0,66.9156,66.9585,66.907,66.9327,6940.0
2017-06-30 12:25:00,77.89,77.9,77.84,77.87,12200.0,66.907,66.9156,66.864,66.8898,12200.0
2017-06-30 12:30:00,77.88,77.89,77.83,77.86,6346.0,66.8984,66.907,66.8554,66.8812,6346.0
2017-06-30 12:35:00,77.87,77.95,77.87,77.91,8343.0,66.8898,66.9585,66.8898,66.9241,8343.0
2017-06-30 12:40:00,77.88,77.92,77.86,77.91,5470.0,66.8984,66.9327,66.8812,66.9241,5470.0
2017-06-30 12:45:00,77.91,77.91,77.79,77.82,18833.0,66.9241,66.9241,66.8211,66.8468,18833.0
2017-06-30 12:50:00,77.82,77.83,77.79,77.82,7419.0,66.8468,66.8554,66.8211,66.8468,7419.0
2017-06-30 12:55:00,77.81,77.84,77.77,77.83,6576.0,66.8382,66.864,66.8039,66.8554,6576.0
2017-06-30 13:00:00,77.82,77.88,77.81,77.84,15058.0,66.8468,66.8984,66.8382,66.864,15058.0
2017-06-30 13:05:00,77.86,77.86,77.77,77.82,7252.0,66.8812,66.8812,66.8039,66.8468,7252.0
2017-06-30 13:10:00,77.8,77.83,77.77,77.81,4643.0,66.8297,66.8554,66.8039,66.8382,4643.0
2017-06-30 13:15:00,77.82,77.89,77.82,77.87,11243.0,66.8468,66.907,66.8468,66.8898,11243.0
2017-06-30 13:20:00,77.86,77.91,77.84,77.85,8129.0,66.8812,66.9241,66.864,66.8726,8129.0
2017-06-30 13:25:00,77.85,77.86,77.78,77.86,11074.0,66.8726,66.8812,66.8125,66.8812,11074.0
2017-06-30 13:30:00,77.84,77.88,77.8,77.82,4647.0,66.864,66.8984,66.8297,66.8468,4647.0
2017-06-30 13:35:00,77.84,77.96,77.81,77.96,7220.0,66.864,66.9671,66.8382,66.9671,7220.0
2017-06-30 13:40:00,77.96,77.97,77.92,77.95,6665.0,66.9671,66.9757,66.9327,66.9585,6665.0
2017-06-30 13:45:00,77.92,77.95,77.87,77.93,5900.0,66.9327,66.9585,66.8898,66.9413,5900.0
2017-06-30 13:50:00,77.95,77.96,77.87,77.89,6400.0,66.9585,66.9671,66.8898,66.907,6400.0
2017-06-30 13:55:00,77.9,77.92,77.86,77.91,7008.0,66.9156,66.9327,66.8812,66.9241,7008.0
2017-06-30 14:00:00,77.91,77.99,77.89,77.92,8930.0,66.9241,66.9929,66.907,66.9327,8930.0
2017-06-30 14:05:00,77.94,78.01,77.94,77.98,5499.0,66.9499,67.01,66.9499,66.9843,5499.0
2017-06-30 14:10:00,77.97,78.04,77.97,78.04,11259.0,66.9757,67.0358,66.9757,67.0358,11259.0
2017-06-30 14:15:00,78.03,78.15,78.01,78.15,8910.0,67.0272,67.1303,67.01,67.1303,8910.0
2017-06-30 14:20:00,78.15,78.16,78.1,78.16,5116.0,67.1303,67.1389,67.0874,67.1389,5116.0
2017-06-30 14:25:00,78.14,78.26,78.13,78.22,10304.0,67.1217,67.2248,67.1131,67.1904,10304.0
2017-06-30 14:30:00,78.19,78.19,78.12,78.14,11255.0,67.1647,67.1647,67.1045,67.1217,11255.0
2017-06-30 14:35:00,78.15,78.18,78.05,78.05,11130.0,67.1303,67.1561,67.0444,67.0444,11130.0
2017-06-30 14:40:00,78.07,78.15,78.06,78.11,12952.0,67.0616,67.1303,67.053,67.0959,12952.0
2017-06-30 14:45:00,78.07,78.19,78.07,78.18,14243.0,67.0616,67.1647,67.0616,67.1561,14243.0
2017-06-30 14:50:00,78.17,78.2,78.13,78.17,9224.0,67.1475,67.1733,67.1131,67.1475,9224.0
2017-06-30 14:55:00,78.16,78.2,78.15,78.18,9758.0,67.1389,67.1733,67.1303,67.1561,9758.0
2017-06-30 15:00:00,78.19,78.24,78.18,78.23,11266.0,67.1647,67.2076,67.1561,67.199,11266.0
2017-06-30 15:05:00,78.21,78.22,78.16,78.16,6558.0,67.1818,67.1904,67.1389,67.1389,6558.0
2017-06-30 15:10:00,78.16,78.16,78.0,78.02,15708.0,67.1389,67.1389,67.0015,67.0186,15708.0
2017-06-30 15:15:00,78.03,78.09,78.0,78.08,16068.0,67.0272,67.0788,67.0015,67.0702,16068.0
2017-06-30 15:20:00,78.08,78.14,78.05,78.11,12312.0,67.0702,67.1217,67.0444,67.0959,12312.0
2017-06-30 15:25:00,78.11,78.13,78.03,78.06,17255.0,67.0959,67.1131,67.0272,67.053,17255.0
2017-06-30 15:30:00,78.05,78.05,77.95,78.01,19140.0,67.0444,67.0444,66.9585,67.01,19140.0
2017-06-30 15:35:00,78.02,78.05,77.97,78.0,13735.0,67.0186,67.0444,66.9757,67.0015,13735.0
2017-06-30 15:40:00,78.0,78.11,78.0,78.05,23444.0,67.0015,67.0959,67.0015,67.0444,23444.0
2017-06-30 15:45:00,78.04,78.16,78.04,78.13,42301.0,67.0358,67.1389,67.0358,67.1131,42301.0
2017-06-30 15:50:00,78.12,78.12,78.03,78.04,73107.0,67.1045,67.1045,67.0272,67.0358,73107.0
2017-06-30 15:55:00,78.03,78.04,77.77,77.8,118911.0,67.0272,67.0358,66.8039,66.8297,118911.0
2017-07-03 09:30:00,78.22,78.33,78.12,78.19,36003.0,67.1904,67.2849,67.1045,67.1647,36003.0
2017-07-03 09:35:00,78.13,78.2,77.83,77.99,18865.0,67.1131,67.1733,66.8554,66.9929,18865.0
2017-07-03 09:40:00,78.0,78.28,77.97,78.26,15428.0,67.0015,67.242,66.9757,67.2248,15428.0
2017-07-03 09:45:00,78.24,78.55,78.24,78.47,15037.0,67.2076,67.4739,67.2076,67.4052,15037.0
2017-07-03 09:50:00,78.47,78.5,78.22,78.22,14603.0,67.4052,67.431,67.1904,67.1904,14603.0
2017-07-03 09:55:00,78.2,78.25,78.02,78.19,18206.0,67.1733,67.2162,67.0186,67.1647,18206.0
2017-07-03 10:00:00,78.23,78.34,78.03,78.09,11686.0,67.199,67.2935,67.0272,67.0788,11686.0
2017-07-03 10:05:00,78.08,78.22,78.02,78.19,10841.0,67.0702,67.1904,67.0186,67.1647,10841.0
2017-07-03 10:10:00,78.19,78.19,78.07,78.1,6469.0,67.1647,67.1647,67.0616,67.0874,6469.0
2017-07-03 10:15:00,78.14,78.15,77.81,77.87,11062.0,67.1217,67.1303,66.8382,66.8898,11062.0
2017-07-03 10:20:00,77.89,77.91,77.56,77.65,14661.0,66.907,66.9241,66.6235,66.7008,14661.0
2017-07-03 10:25:00,77.64,77.66,77.5,77.64,12970.0,66.6922,66.7094,66.572,66.6922,12970.0
2017-07-03 10:30:00,77.61,77.7,77.5,77.52,17342.0,66.6664,66.7438,66.572,66.5891,17342.0
2017-07-03 10:35:00,77.5,77.5,77.31,77.4,20123.0,66.572,66.572,66.4087,66.4861,20123.0
2017-07-03 10:40:00,77.39,77.53,77.39,77.46,16227.0,66.4775,66.5977,66.4775,66.5376,16227.0
2017-07-03 10:45:00,77.45,77.45,77.31,77.33,19986.0,66.529,66.529,66.4087,66.4259,19986.0
2017-07-03 10:50:00,77.33,77.4,77.25,77.27,11558.0,66.4259,66.4861,66.3572,66.3744,11558.0
2017-07-03 10:55:00,77.29,77.32,77.05,77.06,23871.0,66.3916,66.4173,66.1854,66.194,23871.0
2017-07-03 11:00:00,77.05,77.11,76.87,76.92,36855.0,66.1854,66.237,66.0308,66.0737,36855.0
2017-07-03 11:05:00,76.92,76.93,76.71,76.91,24728.0,66.0737,66.0823,65.8934,66.0652,24728.0
2017-07-03 11:10:00,76.89,76.96,76.84,76.93,17585.0,66.048,66.1081,66.005,66.0823,17585.0
2017-07-03 11:15:00,76.93,76.98,76.81,76.81,16161.0,66.0823,66.1253,65.9793,65.9793,16161.0
2017-07-03 11:20:00,76.81,77.04,76.8,77.02,18914.0,65.9793,66.1768,65.9707,66.1596,18914.0
2017-07-03 11:25:00,77.02,77.02,76.9,76.95,17278.0,66.1596,66.1596,66.0566,66.0995,17278.0
2017-07-03 11:30:00,76.97,76.97,76.85,76.9,20858.0,66.1167,66.1167,66.0136,66.0566,20858.0
2017-07-03 11:35:00,76.87,76.87,76.71,76.85,12498.0,66.0308,66.0308,65.8934,66.0136,12498.0
2017-07-03 11:40:00,76.86,76.88,76.79,76.83,20475.0,66.0222,66.0394,65.9621,65.9964,20475.0
2017-07-03 11:45:00,76.82,76.89,76.8,76.81,13489.0,65.9878,66.048,65.9707,65.9793,13489.0
2017-07-03 11:50:00,76.79,76.8,76.65,76.7,22241.0,65.9621,65.9707,65.8418,65.8848,22241.0
2017-07-03 11:55:00,76.71,76.85,76.7,76.85,24750.0,65.8934,66.0136,65.8848,66.0136,24750.0
2017-07-03 12:00:00,76.86,76.87,76.67,76.67,23147.0,66.0222,66.0308,65.859,65.859,23147.0
2017-07-03 12:05:00,76.67,76.67,76.54,76.61,34593.0,65.859,65.859,65.7473,65.8075,34593.0
2017-07-03 12:10:00,76.62,76.63,76.54,76.56,20343.0,65.816,65.8246,65.7473,65.7645,20343.0
2017-07-03 12:15:00,76.56,76.65,76.48,76.64,28528.0,65.7645,65.8418,65.6958,65.8332,28528.0
2017-07-03 12:20:00,76.63,76.67,76.55,76.61,30286.0,65.8246,65.859,65.7559,65.8075,30286.0
2017-07-03 12:25:00,76.64,76.72,76.61,76.7,25016.0,65.8332,65.9019,65.8075,65.8848,25016.0
2017-07-03 12:30:00,76.68,76.68,76.54,76.56,18072.0,65.8676,65.8676,65.7473,65.7645,18072.0
2017-07-03 12:35:00,76.56,76.57,76.38,76.38,34750.0,65.7645,65.7731,65.6099,65.6099,34750.0
2017-07-03 12:40:00,76.4,76.46,76.3,76.42,25491.0,65.6271,65.6786,65.5412,65.6442,25491.0
2017-07-03 12:45:00,76.42,76.44,76.36,76.36,33843.0,65.6442,65.6614,65.5927,65.5927,33843.0
2017-07-03 12:50:00,76.34,76.43,76.26,76.3,74396.0,65.5755,65.6528,65.5068,65.5412,74396.0
2017-07-03 12:55:00,76.29,76.3,76.07,76.1,110917.0,65.5326,65.5412,65.3436,65.3694,110917.0
2017-07-05 09:30:00,76.49,77.03,76.38,76.95,63217.0,65.7044,66.1682,65.6099,66.0995,63217.0
2017-07-05 09:35:00,77.0,77.51,77.0,77.39,95362.0,66.1425,66.5805,66.1425,66.4775,95362.0
2017-07-05 09:40:00,77.39,77.44,76.89,76.91,32050.0,66.4775,66.5204,66.048,66.0652,32050.0
2017-07-05 09:45:00,76.97,77.02,76.77,76.89,29005.0,66.1167,66.1596,65.9449,66.048,29005.0
2017-07-05 09:50:00,76.89,77.1,76.89,76.96,34898.0,66.048,66.2284,66.048,66.1081,34898.0
2017-07-05 09:55:00,76.95,77.03,76.83,76.99,21182.0,66.0995,66.1682,65.9964,66.1339,21182.0
2017-07-05 10:00:00,76.98,77.01,76.8,76.81,17034.0,66.1253,66.1511,65.9707,65.9793,17034.0
2017-07-05 10:05:00,76.81,76.97,76.76,76.95,21322.0,65.9793,66.1167,65.9363,66.0995,21322.0
2017-07-05 10:10:00,76.97,77.09,76.97,77.03,23853.0,66.1167,66.2198,66.1167,66.1682,23853.0
2017-07-05 10:15:00,77.02,77.02,76.73,76.78,19732.0,66.1596,66.1596,65.9105,65.9535,19732.0
2017-07-05 10:20:00,76.79,76.84,76.76,76.77,18031.0,65.9621,66.005,65.9363,65.9449,18031.0
2017-07-05 10:25:00,76.78,76.8,76.6,76.73,27391.0,65.9535,65.9707,65.7989,65.9105,27391.0
2017-07-05 10:30:00,76.75,76.97,76.75,76.93,32182.0,65.9277,66.1167,65.9277,66.0823,32182.0
2017-07-05 10:35:00,76.96,77.06,76.94,77.02,38425.0,66.1081,66.194,66.0909,66.1596,38425.0
2017-07-05 10:40:00,77.02,77.05,76.9,76.99,58693.0,66.1596,66.1854,66.0566,66.1339,58693.0
2017-07-05 10:45:00,77.0,77.36,76.96,77.18,50627.0,66.1425,66.4517,66.1081,66.2971,50627.0
2017-07-05 10:50:00,77.2,77.25,77.15,77.2,29972.0,66.3143,66.3572,66.2713,66.3143,29972.0
2017-07-05 10:55:00,77.22,77.23,77.03,77.07,24953.0,66.3314,66.34,66.1682,66.2026,24953.0
2017-07-05 11:00:00,77.08,77.16,77.0,77.03,16521.0,66.2112,66.2799,66.1425,66.1682,16521.0
2017-07-05 11:05:00,77.03,77.11,76.99,77.1,13795.0,66.1682,66.237,66.1339,66.2284,13795.0
2017-07-05 11:10:00,77.09,77.21,77.04,77.19,18703.0,66.2198,66.3228,66.1768,66.3057,18703.0
2017-07-05 11:15:00,77.22,77.25,77.15,77.17,15225.0,66.3314,66.3572,66.2713,66.2885,15225.0
2017-07-05 11:20:00,77.17,77.24,77.16,77.22,15221.0,66.2885,66.3486,66.2799,66.3314,15221.0
2017-07-05 11:25:00,77.23,77.52,77.23,77.48,24628.0,66.34,66.5891,66.34,66.5548,24628.0
2017-07-05 11:30:00,77.48,77.48,77.32,77.32,12282.0,66.5548,66.5548,66.4173,66.4173,12282.0
2017-07-05 11:35:00,77.33,77.44,77.3,77.44,17156.0,66.4259,66.5204,66.4002,66.5204,17156.0
2017-07-05 11:40:00,77.45,77.48,77.34,77.36,17191.0,66.529,66.5548,66.4345,66.4517,17191.0
2017-07-05 11:45:00,77.36,77.46,77.36,77.38,11665.0,66.4517,66.5376,66.4517,66.4689,11665.0
2017-07-05 11:50:00,77.38,77.44,77.37,77.43,12300.0,66.4689,66.5204,66.4603,66.5118,12300.0
2017-07-05 11:55:00,77.42,77.44,77.36,77.37,15655.0,66.5032,66.5204,66.4517,66.4603,15655.0
2017-07-05 12:00:00,77.38,77.38,77.33,77.38,11717.0,66.4689,66.4689,66.4259,66.4689,11717.0
2017-07-05 12:05:00,77.38,77.39,77.32,77.35,11122.0,66.4689,66.4775,66.4173,66.4431,11122.0
2017-07-05 12:10:00,77.35,77.44,77.34,77.44,15219.0,66.4431,66.5204,66.4345,66.5204,15219.0
2017-07-05 12:15:00,77.45,77.52,77.43,77.45,16134.0,66.529,66.5891,66.5118,66.529,16134.0
2017-07-05 12:20:00,77.47,77.49,77.31,77.35,14608.0,66.5462,66.5634,66.4087,66.4431,14608.0
2017-07-05 12:25:00,77.35,77.41,77.35,77.39,20239.0,66.4431,66.4946,66.4431,66.4775,20239.0
2017-07-05 12:30:00,77.39,77.43,77.39,77.4,9211.0,66.4775,66.5118,66.4775,66.4861,9211.0
2017-07-05 12:35:00,77.41,77.44,77.37,77.43,12947.0,66.4946,66.5204,66.4603,66.5118,12947.0
2017-07-05 12:40:00,77.45,77.46,77.39,77.4,11322.0,66.529,66.5376,66.4775,66.4861,11322.0
2017-07-05 12:45:00,77.39,77.42,77.38,77.39,12109.0,66.4775,66.5032,66.4689,66.4775,12109.0
2017-07-05 12:50:00,77.41,77.46,77.38,77.44,9756.0,66.4946,66.5376,66.4689,66.5204,9756.0
2017-07-05 12:55:00,77.45,77.46,77.42,77.43,12180.0,66.529,66.5376,66.5032,66.5118,12180.0
2017-07-05 13:00:00,77.43,77.54,77.41,77.53,13112.0,66.5118,66.6063,66.4946,66.5977,13112.0
2017-07-05 13:05:00,77.52,77.59,77.51,77.56,11602.0,66.5891,66.6493,66.5805,66.6235,11602.0
2017-07-05 13:10:00,77.57,77.67,77.56,77.65,15082.0,66.6321,66.718,66.6235,66.7008,15082.0
2017-07-05 13:15:00,77.64,77.73,77.63,77.65,15412.0,66.6922,66.7695,66.6836,66.7008,15412.0
2017-07-05 13:20:00,77.65,77.82,77.65,77.8,14602.0,66.7008,66.8468,66.7008,66.8297,14602.0
2017-07-05 13:25:00,77.79,77.8,77.71,77.77,14030.0,66.8211,66.8297,66.7523,66.8039,14030.0
2017-07-05 13:30:00,77.76,77.81,77.73,77.81,7139.0,66.7953,66.8382,66.7695,66.8382,7139.0
2017-07-05 13:35:00,77.81,77.85,77.79,77.82,12050.0,66.8382,66.8726,66.8211,66.8468,12050.0
2017-07-05 13:40:00,77.82,77.84,77.77,77.8,10586.0,66.8468,66.864,66.8039,66.8297,10586.0
2017-07-05 13:45:00,77.79,77.86,77.79,77.84,10906.0,66.8211,66.8812,66.8211,66.864,10906.0
2017-07-05 13:50:00,77.83,77.86,77.74,77.74,14212.0,66.8554,66.8812,66.7781,66.7781,14212.0
2017-07-05 13:55:00,77.75,77.77,77.62,77.62,10025.0,66.7867,66.8039,66.675,66.675,10025.0
2017-07-05 14:00:00,77.61,77.79,77.59,77.79,21471.0,66.6664,66.8211,66.6493,66.8211,21471.0
2017-07-05 14:05:00,77.8,77.87,77.61,77.69,37092.0,66.8297,66.8898,66.6664,66.7352,37092.0
2017-07-05 14:10:00,77.66,77.75,77.62,77.75,25577.0,66.7094,66.7867,66.675,66.7867,25577.0
2017-07-05 14:15:00,77.75,77.83,77.72,77.81,18894.0,66.7867,66.8554,66.7609,66.8382,18894.0
2017-07-05 14:20:00,77.8,77.89,77.78,77.87,17331.0,66.8297,66.907,66.8125,66.8898,17331.0
2017-07-05 14:25:00,77.88,77.98,77.88,77.94,13462.0,66.8984,66.9843,66.8984,66.9499,13462.0
2017-07-05 14:30:00,77.94,78.06,77.88,78.04,16668.0,66.9499,67.053,66.8984,67.0358,16668.0
2017-07-05 14:35:00,78.03,78.11,78.02,78.05,16173.0,67.0272,67.0959,67.0186,67.0444,16173.0
2017-07-05 14:40:00,78.09,78.09,77.98,78.01,69506.0,67.0788,67.0788,66.9843,67.01,69506.0
2017-07-05 14:45:00,78.01,78.1,77.95,77.95,13783.0,67.01,67.0874,66.9585,66.9585,13783.0
2017-07-05 14:50:00,77.96,78.0,77.91,77.91,11414.0,66.9671,67.0015,66.9241,66.9241,11414.0
2017-07-05 14:55:00,77.9,77.9,77.79,77.8,16055.0,66.9156,66.9156,66.8211,66.8297,16055.0
2017-07-05 15:00:00,77.83,77.86,77.66,77.66,13878.0,66.8554,66.8812,66.7094,66.7094,13878.0
2017-07-05 15:05:00,77.66,77.72,77.66,77.7,10782.0,66.7094,66.7609,66.7094,66.7438,10782.0
2017-07-05 15:10:00,77.71,77.75,77.7,77.74,9065.0,66.7523,66.7867,66.7438,66.7781,9065.0
2017-07-05 15:15:00,77.73,77.76,77.71,77.73,19948.0,66.7695,66.7953,66.7523,66.7695,19948.0
2017-07-05 15:20:00,77.73,77.79,77.68,77.68,14383.0,66.7695,66.8211,66.7266,66.7266,14383.0
2017-07-05 15:25:00,77.68,77.73,77.66,77.72,15252.0,66.7266,66.7695,66.7094,66.7609,15252.0
2017-07-05 15:30:00,77.7,77.76,77.7,77.73,17524.0,66.7438,66.7953,66.7438,66.7695,17524.0
2017-07-05 15:35:00,77.73,77.78,77.69,77.78,17852.0,66.7695,66.8125,66.7352,66.8125,17852.0
2017-07-05 15:40:00,77.78,77.92,77.78,77.92,21392.0,66.8125,66.9327,66.8125,66.9327,21392.0
2017-07-05 15:45:00,77.9,77.94,77.87,77.88,28751.0,66.9156,66.9499,66.8898,66.8984,28751.0
2017-07-05 15:50:00,77.89,77.94,77.87,77.91,33471.0,66.907,66.9499,66.8898,66.9241,33471.0
2017-07-05 15:55:00,77.91,77.91,77.74,77.74,87483.0,66.9241,66.9241,66.7781,66.7781,87483.0
2017-07-06 09:30:00,76.91,77.09,76.56,77.09,50127.0,66.0652,66.2198,65.7645,66.2198,50127.0
2017-07-06 09:35:00,77.09,77.14,76.66,76.68,21386.0,66.2198,66.2627,65.8504,65.8676,21386.0
2017-07-06 09:40:00,76.75,76.95,76.61,76.79,34182.0,65.9277,66.0995,65.8075,65.9621,34182.0
2017-07-06 09:45:00,76.72,76.78,76.51,76.68,26314.0,65.9019,65.9535,65.7216,65.8676,26314.0
2017-07-06 09:50:00,76.68,77.03,76.67,76.99,22780.0,65.8676,66.1682,65.859,66.1339,22780.0
2017-07-06 09:55:00,77.01,77.19,76.86,77.11,37176.0,66.1511,66.3057,66.0222,66.237,37176.0
2017-07-06 10:00:00,77.12,77.24,76.89,76.95,21912.0,66.2455,66.3486,66.048,66.0995,21912.0
2017-07-06 10:05:00,76.94,76.96,76.6,76.75,29522.0,66.0909,66.1081,65.7989,65.9277,29522.0
2017-07-06 10:10:00,76.72,76.91,76.69,76.87,15994.0,65.9019,66.0652,65.8762,66.0308,15994.0
2017-07-06 10:15:00,76.88,76.91,76.74,76.82,16150.0,66.0394,66.0652,65.9191,65.9878,16150.0
2017-07-06 10:20:00,76.82,76.92,76.75,76.79,17931.0,65.9878,66.0737,65.9277,65.9621,17931.0
2017-07-06 10:25:00,76.79,76.87,76.71,76.77,10122.0,65.9621,66.0308,65.8934,65.9449,10122.0
2017-07-06 10:30:00,76.79,76.94,76.71,76.91,19306.0,65.9621,66.0909,65.8934,66.0652,19306.0
2017-07-06 10:35:00,76.88,77.09,76.81,77.06,14576.0,66.0394,66.2198,65.9793,66.194,14576.0
2017-07-06 10:40:00,77.05,77.16,77.01,77.08,11753.0,66.1854,66.2799,66.1511,66.2112,11753.0
2017-07-06 10:45:00,77.07,77.1,76.97,77.01,15421.0,66.2026,66.2284,66.1167,66.1511,15421.0
2017-07-06 10:50:00,76.98,77.15,76.93,77.14,16573.0,66.1253,66.2713,66.0823,66.2627,16573.0
2017-07-06 10:55:00,77.12,77.13,76.95,77.03,13572.0,66.2455,66.2541,66.0995,66.1682,13572.0
2017-07-06 11:00:00,77.04,77.06,76.94,76.96,10723.0,66.1768,66.194,66.0909,66.1081,10723.0
2017-07-06 11:05:00,76.99,77.27,76.99,77.26,13311.0,66.1339,66.3744,66.1339,66.3658,13311.0
2017-07-06 11:10:00,77.27,77.3,77.16,77.19,8917.0,66.3744,66.4002,66.2799,66.3057,8917.0
2017-07-06 11:15:00,77.18,77.18,77.03,77.13,16333.0,66.2971,66.2971,66.1682,66.2541,16333.0
2017-07-06 11:20:00,77.13,77.21,77.13,77.21,9254.0,66.2541,66.3228,66.2541,66.3228,9254.0
2017-07-06 11:25:00,77.21,77.43,77.21,77.41,15789.0,66.3228,66.5118,66.3228,66.4946,15789.0
2017-07-06 11:30:00,77.42,77.61,77.42,77.61,12583.0,66.5032,66.6664,66.5032,66.6664,12583.0
2017-07-06 11:35:00,77.64,77.73,77.52,77.56,21319.0,66.6922,66.7695,66.5891,66.6235,21319.0
2017-07-06 11:40:00,77.54,77.56,77.43,77.5,17323.0,66.6063,66.6235,66.5118,66.572,17323.0
2017-07-06 11:45:00,77.47,77.5,77.39,77.42,11896.0,66.5462,66.572,66.4775,66.5032,11896.0
2017-07-06 11:50:00,77.41,77.54,77.37,77.39,13745.0,66.4946,66.6063,66.4603,66.4775,13745.0
2017-07-06 11:55:00,77.38,77.46,77.36,77.46,12972.0,66.4689,66.5376,66.4517,66.5376,12972.0
2017-07-06 12:00:00,77.45,77.51,77.41,77.42,12667.0,66.529,66.5805,66.4946,66.5032,12667.0
2017-07-06 12:05:00,77.44,77.46,77.3,77.33,42061.0,66.5204,66.5376,66.4002,66.4259,42061.0
2017-07-06 12:10:00,77.33,77.34,77.22,77.23,22878.0,66.4259,66.4345,66.3314,66.34,22878.0
2017-07-06 12:15:00,77.2,77.29,77.15,77.16,19303.0,66.3143,66.3916,66.2713,66.2799,19303.0
2017-07-06 12:20:00,77.15,77.26,77.1,77.26,17262.0,66.2713,66.3658,66.2284,66.3658,17262.0
2017-07-06 12:25:00,77.24,77.24,77.08,77.11,10437.0,66.3486,66.3486,66.2112,66.237,10437.0
2017-07-06 12:30:00,77.09,77.19,77.07,77.17,8896.0,66.2198,66.3057,66.2026,66.2885,8896.0
2017-07-06 12:35:00,77.18,77.36,77.17,77.3,27571.0,66.2971,66.4517,66.2885,66.4002,27571.0
2017-07-06 12:40:00,77.28,77.35,77.26,77.35,13157.0,66.383,66.4431,66.3658,66.4431,13157.0
2017-07-06 12:45:00,77.34,77.36,77.24,77.28,15609.0,66.4345,66.4517,66.3486,66.383,15609.0
2017-07-06 12:50:00,77.31,77.33,77.27,77.27,116286.0,66.4087,66.4259,66.3744,66.3744,116286.0
2017-07-06 12:55:00,77.25,77.34,77.25,77.3,10803.0,66.3572,66.4345,66.3572,66.4002,10803.0
2017-07-06 13:00:00,77.29,77.3,77.2,77.25,11631.0,66.3916,66.4002,66.3143,66.3572,11631.0
2017-07-06 13:05:00,77.23,77.24,77.15,77.18,16724.0,66.34,66.3486,66.2713,66.2971,16724.0
2017-07-06 13:10:00,77.17,77.2,77.13,77.18,15839.0,66.2885,66.3143,66.2541,66.2971,15839.0
2017-07-06 13:15:00,77.18,77.32,77.13,77.29,22288.0,66.2971,66.4173,66.2541,66.3916,22288.0
2017-07-06 13:20:00,77.28,77.32,77.28,77.31,20088.0,66.383,66.4173,66.383,66.4087,20088.0
2017-07-06 13:25:00,77.3,77.31,77.19,77.21,8249.0,66.4002,66.4087,66.3057,66.3228,8249.0
2017-07-06 13:30:00,77.2,77.24,77.13,77.2,14404.0,66.3143,66.3486,66.2541,66.3143,14404.0
2017-07-06 13:35:00,77.2,77.2,77.07,77.11,10521.0,66.3143,66.3143,66.2026,66.237,10521.0
2017-07-06 13:40:00,77.12,77.12,77.01,77.01,13249.0,66.2455,66.2455,66.1511,66.1511,13249.0
2017-07-06 13:45:00,77.0,77.11,77.0,77.1,15130.0,66.1425,66.237,66.1425,66.2284,15130.0
2017-07-06 13:50:00,77.1,77.23,77.07,77.23,28726.0,66.2284,66.34,66.2026,66.34,28726.0
2017-07-06 13:55:00,77.23,77.26,77.19,77.25,12341.0,66.34,66.3658,66.3057,66.3572,12341.0
2017-07-06 14:00:00,77.26,77.26,77.16,77.2,22445.0,66.3658,66.3658,66.2799,66.3143,22445.0
2017-07-06 14:05:00,77.2,77.21,77.11,77.2,72037.0,66.3143,66.3228,66.237,66.3143,72037.0
2017-07-06 14:10:00,77.2,77.2,77.09,77.14,21199.0,66.3143,66.3143,66.2198,66.2627,21199.0
2017-07-06 14:15:00,77.12,77.23,77.07,77.21,16508.0,66.2455,66.34,66.2026,66.3228,16508.0
2017-07-06 14:20:00,77.21,77.25,77.18,77.19,12913.0,66.3228,66.3572,66.2971,66.3057,12913.0
2017-07-06 14:25:00,77.19,77.22,77.17,77.22,10226.0,66.3057,66.3314,66.2885,66.3314,10226.0
2017-07-06 14:30:00,77.21,77.26,77.15,77.24,34894.0,66.3228,66.3658,66.2713,66.3486,34894.0
2017-07-06 14:35:00,77.24,77.25,77.18,77.23,64552.0,66.3486,66.3572,66.2971,66.34,64552.0
2017-07-06 14:40:00,77.21,77.22,77.05,77.21,28136.0,66.3228,66.3314,66.1854,66.3228,28136.0
2017-07-06 14:45:00,77.19,77.29,77.17,77.28,24474.0,66.3057,66.3916,66.2885,66.383,24474.0
2017-07-06 14:50:00,77.29,77.36,77.24,77.36,29291.0,66.3916,66.4517,66.3486,66.4517,29291.0
2017-07-06 14:55:00,77.36,77.39,77.31,77.38,12459.0,66.4517,66.4775,66.4087,66.4689,12459.0
2017-07-06 15:00:00,77.37,77.56,77.35,77.5,44717.0,66.4603,66.6235,66.4431,66.572,44717.0
2017-07-06 15:05:00,77.51,77.54,77.48,77.54,25366.0,66.5805,66.6063,66.5548,66.6063,25366.0
2017-07-06 15:10:00,77.53,77.53,77.28,77.29,21590.0,66.5977,66.5977,66.383,66.3916,21590.0
2017-07-06 15:15:00,77.3,77.47,77.3,77.45,16919.0,66.4002,66.5462,66.4002,66.529,16919.0
2017-07-06 15:20:00,77.45,77.46,77.3,77.35,14617.0,66.529,66.5376,66.4002,66.4431,14617.0
2017-07-06 15:25:00,77.35,77.35,77.27,77.27,25641.0,66.4431,66.4431,66.3744,66.3744,25641.0
2017-07-06 15:30:00,77.27,77.31,77.24,77.31,32779.0,66.3744,66.4087,66.3486,66.4087,32779.0
2017-07-06 15:35:00,77.3,77.31,77.17,77.21,22532.0,66.4002,66.4087,66.2885,66.3228,22532.0
2017-07-06 15:40:00,77.21,77.29,77.16,77.17,41903.0,66.3228,66.3916,66.2799,66.2885,41903.0
2017-07-06 15:45:00,77.17,77.37,77.14,77.35,31673.0,66.2885,66.4603,66.2627,66.4431,31673.0
2017-07-06 15:50:00,77.34,77.42,77.24,77.4,62754.0,66.4345,66.5032,66.3486,66.4861,62754.0
2017-07-06 15:55:00,77.4,77.41,77.33,77.34,116650.0,66.4861,66.4946,66.4259,66.4345,116650.0
2017-07-07 09:30:00,77.64,77.86,77.5,77.73,48737.0,66.6922,66.8812,66.572,66.7695,48737.0
2017-07-07 09:35:00,77.77,77.92,77.73,77.82,10029.0,66.8039,66.9327,66.7695,66.8468,10029.0
2017-07-07 09:40:00,77.84,77.93,77.74,77.89,9784.0,66.864,66.9413,66.7781,66.907,9784.0
2017-07-07 09:45:00,77.9,78.08,77.88,77.97,22693.0,66.9156,67.0702,66.8984,66.9757,22693.0
2017-07-07 09:50:00,77.97,78.28,77.96,78.28,40064.0,66.9757,67.242,66.9671,67.242,40064.0
2017-07-07 09:55:00,78.27,78.28,78.13,78.13,11169.0,67.2334,67.242,67.1131,67.1131,11169.0
2017-07-07 10:00:00,78.13,78.18,78.0,78.06,23645.0,67.1131,67.1561,67.0015,67.053,23645.0
2017-07-07 10:05:00,78.05,78.06,77.96,78.03,13557.0,67.0444,67.053,66.9671,67.0272,13557.0
2017-07-07 10:10:00,78.02,78.15,78.01,78.11,14890.0,67.0186,67.1303,67.01,67.0959,14890.0
2017-07-07 10:15:00,78.1,78.11,77.85,77.89,17186.0,67.0874,67.0959,66.8726,66.907,17186.0
2017-07-07 10:20:00,77.87,77.95,77.82,77.85,17399.0,66.8898,66.9585,66.8468,66.8726,17399.0
2017-07-07 10:25:00,77.87,78.03,77.86,78.03,14391.0,66.8898,67.0272,66.8812,67.0272,14391.0
2017-07-07 10:30:00,78.02,78.12,77.98,77.99,9973.0,67.0186,67.1045,66.9843,66.9929,9973.0
2017-07-07 10:35:00,77.99,78.04,77.94,77.95,7930.0,66.9929,67.0358,66.9499,66.9585,7930.0
2017-07-07 10:40:00,77.94,78.05,77.88,77.93,17095.0,66.9499,67.0444,66.8984,66.9413,17095.0
2017-07-07 10:45:00,77.91,77.91,77.8,77.84,12193.0,66.9241,66.9241,66.8297,66.864,12193.0
2017-07-07 10:50:00,77.86,77.89,77.8,77.8,11514.0,66.8812,66.907,66.8297,66.8297,11514.0
2017-07-07 10:55:00,77.81,77.85,77.71,77.71,9471.0,66.8382,66.8726,66.7523,66.7523,9471.0
2017-07-07 11:00:00,77.72,77.84,77.72,77.84,12086.0,66.7609,66.864,66.7609,66.864,12086.0
2017-07-07 11:05:00,77.85,77.89,77.81,77.86,16124.0,66.8726,66.907,66.8382,66.8812,16124.0
2017-07-07 11:10:00,77.89,77.95,77.83,77.95,9408.0,66.907,66.9585,66.8554,66.9585,9408.0
2017-07-07 11:15:00,77.93,77.94,77.84,77.84,12594.0,66.9413,66.9499,66.864,66.864,12594.0
2017-07-07 11:20:00,77.84,77.92,77.79,77.92,12122.0,66.864,66.9327,66.8211,66.9327,12122.0
2017-07-07 11:25:00,77.91,78.06,77.89,78.04,26262.0,66.9241,67.053,66.907,67.0358,26262.0
2017-07-07 11:30:00,78.05,78.18,78.05,78.17,12406.0,67.0444,67.1561,67.0444,67.1475,12406.0
2017-07-07 11:35:00,78.17,78.39,78.17,78.33,20949.0,67.1475,67.3365,67.1475,67.2849,20949.0
2017-07-07 11:40:00,78.34,78.38,78.29,78.3,10236.0,67.2935,67.3279,67.2506,67.2592,10236.0
2017-07-07 11:45:00,78.3,78.34,78.24,78.29,10873.0,67.2592,67.2935,67.2076,67.2506,10873.0
2017-07-07 11:50:00,78.27,78.32,78.26,78.31,11718.0,67.2334,67.2763,67.2248,67.2677,11718.0
2017-07-07 11:55:00,78.31,78.31,78.24,78.25,7547.0,67.2677,67.2677,67.2076,67.2162,7547.0
2017-07-07 12:00:00,78.25,78.26,78.19,78.26,8664.0,67.2162,67.2248,67.1647,67.2248,8664.0
2017-07-07 12:05:00,78.25,78.28,78.23,78.23,5182.0,67.2162,67.242,67.199,67.199,5182.0
2017-07-07 12:10:00,78.23,78.34,78.2,78.32,9776.0,67.199,67.2935,67.1733,67.2763,9776.0
2017-07-07 12:15:00,78.3,78.35,78.26,78.29,10447.0,67.2592,67.3021,67.2248,67.2506,10447.0
2017-07-07 12:20:00,78.28,78.3,78.25,78.3,9637.0,67.242,67.2592,67.2162,67.2592,9637.0
2017-07-07 12:25:00,78.29,78.3,78.25,78.26,6908.0,67.2506,67.2592,67.2162,67.2248,6908.0
2017-07-07 12:30:00,78.27,78.3,78.21,78.25,11370.0,67.2334,67.2592,67.1818,67.2162,11370.0
2017-07-07 12:35:00,78.26,78.32,78.23,78.31,16982.0,67.2248,67.2763,67.199,67.2677,16982.0
2017-07-07 12:40:00,78.32,78.45,78.31,78.41,15742.0,67.2763,67.388,67.2677,67.3536,15742.0
2017-07-07 12:45:00,78.42,78.46,78.4,78.43,11917.0,67.3622,67.3966,67.3451,67.3708,11917.0
2017-07-07 12:50:00,78.43,78.54,78.43,78.47,25246.0,67.3708,67.4653,67.3708,67.4052,25246.0
2017-07-07 12:55:00,78.47,78.5,78.45,78.45,15953.0,67.4052,67.431,67.388,67.388,15953.0
2017-07-07 13:00:00,78.45,78.59,78.45,78.57,14057.0,67.388,67.5083,67.388,67.4911,14057.0
2017-07-07 13:05:00,78.56,78.63,78.56,78.61,11493.0,67.4825,67.5426,67.4825,67.5254,11493.0
2017-07-07 13:10:00,78.6,78.67,78.58,78.59,19893.0,67.5169,67.577,67.4997,67.5083,19893.0
2017-07-07 13:15:00,78.6,78.75,78.57,78.74,17473.0,67.5169,67.6457,67.4911,67.6371,17473.0
2017-07-07 13:20:00,78.75,78.82,78.71,78.79,26490.0,67.6457,67.7058,67.6113,67.6801,26490.0
2017-07-07 13:25:00,78.79,78.85,78.75,78.84,21039.0,67.6801,67.7316,67.6457,67.723,21039.0
2017-07-07 13:30:00,78.83,78.84,78.73,78.77,11771.0,67.7144,67.723,67.6285,67.6629,11771.0
2017-07-07 13:35:00,78.77,78.77,78.66,78.67,7602.0,67.6629,67.6629,67.5684,67.577,7602.0
2017-07-07 13:40:00,78.67,78.78,78.67,78.78,7450.0,67.577,67.6715,67.577,67.6715,7450.0
2017-07-07 13:45:00,78.76,78.77,78.7,78.7,21594.0,67.6543,67.6629,67.6027,67.6027,21594.0
2017-07-07 13:50:00,78.7,78.71,78.63,78.66,12294.0,67.6027,67.6113,67.5426,67.5684,12294.0
2017-07-07 13:55:00,78.66,78.72,78.65,78.71,10300.0,67.5684,67.6199,67.5598,67.6113,10300.0
2017-07-07 14:00:00,78.71,78.71,78.57,78.62,13190.0,67.6113,67.6113,67.4911,67.534,13190.0
2017-07-07 14:05:00,78.61,78.61,78.48,78.48,8954.0,67.5254,67.5254,67.4138,67.4138,8954.0
2017-07-07 14:10:00,78.49,78.5,78.45,78.45,11027.0,67.4224,67.431,67.388,67.388,11027.0
2017-07-07 14:15:00,78.45,78.48,78.44,78.46,98049.0,67.388,67.4138,67.3794,67.3966,98049.0
2017-07-07 14:20:00,78.47,78.47,78.35,78.36,19871.0,67.4052,67.4052,67.3021,67.3107,19871.0
2017-07-07 14:25:00,78.36,78.37,78.25,78.25,65340.0,67.3107,67.3193,67.2162,67.2162,65340.0
2017-07-07 14:30:00,78.24,78.31,78.22,78.27,17773.0,67.2076,67.2677,67.1904,67.2334,17773.0
2017-07-07 14:35:00,78.28,78.31,78.21,78.24,11515.0,67.242,67.2677,67.1818,67.2076,11515.0
2017-07-07 14:40:00,78.24,78.29,78.23,78.25,10440.0,67.2076,67.2506,67.199,67.2162,10440.0
2017-07-07 14:45:00,78.25,78.3,78.21,78.28,13787.0,67.2162,67.2592,67.1818,67.242,13787.0
2017-07-07 14:50:00,78.29,78.4,78.29,78.39,7356.0,67.2506,67.3451,67.2506,67.3365,7356.0
2017-07-07 14:55:00,78.4,78.4,78.26,78.3,15632.0,67.3451,67.3451,67.2248,67.2592,15632.0
2017-07-07 15:00:00,78.3,78.32,78.2,78.2,10865.0,67.2592,67.2763,67.1733,67.1733,10865.0
2017-07-07 15:05:00,78.2,78.27,78.18,78.24,24706.0,67.1733,67.2334,67.1561,67.2076,24706.0
2017-07-07 15:10:00,78.24,78.33,78.23,78.27,19103.0,67.2076,67.2849,67.199,67.2334,19103.0
2017-07-07 15:15:00,78.28,78.29,78.22,78.26,12824.0,67.242,67.2506,67.1904,67.2248,12824.0
2017-07-07 15:20:00,78.27,78.33,78.27,78.32,18405.0,67.2334,67.2849,67.2334,67.2763,18405.0
2017-07-07 15:25:00,78.31,78.38,78.3,78.38,18921.0,67.2677,67.3279,67.2592,67.3279,18921.0
2017-07-07 15:30:00,78.38,78.4,78.31,78.34,32523.0,67.3279,67.3451,67.2677,67.2935,32523.0
2017-07-07 15:35:00,78.33,78.48,78.25,78.47,480784.0,67.2849,67.4138,67.2162,67.4052,480784.0
2017-07-07 15:40:00,78.46,78.61,78.45,78.54,57734.0,67.3966,67.5254,67.388,67.4653,57734.0
2017-07-07 15:45:00,78.53,78.66,78.53,78.61,46461.0,67.4567,67.5684,67.4567,67.5254,46461.0
2017-07-07 15:50:00,78.62,78.65,78.54,78.57,52013.0,67.534,67.5598,67.4653,67.4911,52013.0
2017-07-07 15:55:00,78.56,78.58,78.46,78.48,91890.0,67.4825,67.4997,67.3966,67.4138,91890.0
2017-07-10 09:30:00,78.51,78.79,78.2,78.71,33530.0,67.4395,67.6801,67.1733,67.6113,33530.0
2017-07-10 09:35:00,78.67,78.78,78.35,78.4,23832.0,67.577,67.6715,67.3021,67.3451,23832.0
2017-07-10 09:40:00,78.46,78.48,78.14,78.25,12134.0,67.3966,67.4138,67.1217,67.2162,12134.0
2017-07-10 09:45:00,78.25,78.27,78.08,78.14,18760.0,67.2162,67.2334,67.0702,67.1217,18760.0
2017-07-10 09:50:00,78.14,78.21,77.85,77.9,22012.0,67.1217,67.1818,66.8726,66.9156,22012.0
2017-07-10 09:55:00,77.92,78.19,77.85,78.19,38709.0,66.9327,67.1647,66.8726,67.1647,38709.0
2017-07-10 10:00:00,78.13,78.22,78.08,78.21,20575.0,67.1131,67.1904,67.0702,67.1818,20575.0
2017-07-10 10:05:00,78.2,78.22,78.05,78.06,28446.0,67.1733,67.1904,67.0444,67.053,28446.0
2017-07-10 10:10:00,78.06,78.06,77.93,77.94,33824.0,67.053,67.053,66.9413,66.9499,33824.0
2017-07-10 10:15:00,77.94,77.95,77.76,77.94,17758.0,66.9499,66.9585,66.7953,66.9499,17758.0
2017-07-10 10:20:00,77.95,78.05,77.92,77.95,10458.0,66.9585,67.0444,66.9327,66.9585,10458.0
2017-07-10 10:25:00,77.96,77.98,77.86,77.86,11401.0,66.9671,66.9843,66.8812,66.8812,11401.0
2017-07-10 10:30:00,77.88,78.03,77.87,77.89,9990.0,66.8984,67.0272,66.8898,66.907,9990.0
2017-07-10 10:35:00,77.87,77.88,77.77,77.87,10673.0,66.8898,66.8984,66.8039,66.8898,10673.0
2017-07-10 10:40:00,77.88,78.05,77.88,77.99,19001.0,66.8984,67.0444,66.8984,66.9929,19001.0
2017-07-10 10:45:00,77.97,78.0,77.91,77.92,25055.0,66.9757,67.0015,66.9241,66.9327,25055.0
2017-07-10 10:50:00,77.92,78.05,77.92,77.98,11808.0,66.9327,67.0444,66.9327,66.9843,11808.0
2017-07-10 10:55:00,77.98,78.04,77.92,78.02,11381.0,66.9843,67.0358,66.9327,67.0186,11381.0
2017-07-10 11:00:00,78.04,78.08,77.94,77.94,13993.0,67.0358,67.0702,66.9499,66.9499,13993.0
2017-07-10 11:05:00,77.94,78.17,77.94,78.13,16083.0,66.9499,67.1475,66.9499,67.1131,16083.0
2017-07-10 11:10:00,78.12,78.12,78.03,78.08,19130.0,67.1045,67.1045,67.0272,67.0702,19130.0
2017-07-10 11:15:00,78.06,78.07,77.9,77.9,13394.0,67.053,67.0616,66.9156,66.9156,13394.0
2017-07-10 11:20:00,77.91,77.92,77.83,77.89,10681.0,66.9241,66.9327,66.8554,66.907,10681.0
2017-07-10 11:25:00,77.9,77.95,77.77,77.78,10922.0,66.9156,66.9585,66.8039,66.8125,10922.0
2017-07-10 11:30:00,77.78,77.93,77.78,77.93,10282.0,66.8125,66.9413,66.8125,66.9413,10282.0
2017-07-10 11:35:00,77.93,77.95,77.86,77.89,14100.0,66.9413,66.9585,66.8812,66.907,14100.0
2017-07-10 11:40:00,77.88,77.95,77.86,77.94,14799.0,66.8984,66.9585,66.8812,66.9499,14799.0
2017-07-10 11:45:00,77.94,78.0,77.89,77.98,11721.0,66.9499,67.0015,66.907,66.9843,11721.0
2017-07-10 11:50:00,78.0,78.01,77.93,77.93,8815.0,67.0015,67.01,66.9413,66.9413,8815.0
2017-07-10 11:55:00,77.93,78.02,77.93,77.99,11166.0,66.9413,67.0186,66.9413,66.9929,11166.0
2017-07-10 12:00:00,77.99,78.01,77.95,78.01,9050.0,66.9929,67.01,66.9585,67.01,9050.0
2017-07-10 12:05:00,78.01,78.05,77.89,77.89,9450.0,67.01,67.0444,66.907,66.907,9450.0
2017-07-10 12:10:00,77.88,77.93,77.88,77.93,9868.0,66.8984,66.9413,66.8984,66.9413,9868.0
2017-07-10 12:15:00,77.93,77.94,77.88,77.93,7576.0,66.9413,66.9499,66.8984,66.9413,7576.0
2017-07-10 12:20:00,77.94,78.01,77.94,77.97,9399.0,66.9499,67.01,66.9499,66.9757,9399.0
2017-07-10 12:25:00,77.98,78.11,77.97,78.11,12355.0,66.9843,67.0959,66.9757,67.0959,12355.0
2017-07-10 12:30:00,78.11,78.11,78.02,78.07,11102.0,67.0959,67.0959,67.0186,67.0616,11102.0
2017-07-10 12:35:00,78.06,78.12,78.05,78.08,8555.0,67.053,67.1045,67.0444,67.0702,8555.0
2017-07-10 12:40:00,78.08,78.15,78.06,78.15,9992.0,67.0702,67.1303,67.053,67.1303,9992.0
2017-07-10 12:45:00,78.15,78.2,78.13,78.19,22481.0,67.1303,67.1733,67.1131,67.1647,22481.0
2017-07-10 12:50:00,78.19,78.25,78.15,78.23,10104.0,67.1647,67.2162,67.1303,67.199,10104.0
2017-07-10 12:55:00,78.24,78.31,78.22,78.28,12901.0,67.2076,67.2677,67.1904,67.242,12901.0
2017-07-10 13:00:00,78.27,78.33,78.19,78.33,13541.0,67.2334,67.2849,67.1647,67.2849,13541.0
2017-07-10 13:05:00,78.32,78.34,78.26,78.33,14618.0,67.2763,67.2935,67.2248,67.2849,14618.0
2017-07-10 13:10:00,78.32,78.35,78.25,78.27,12758.0,67.2763,67.3021,67.2162,67.2334,12758.0
2017-07-10 13:15:00,78.25,78.32,78.19,78.26,12343.0,67.2162,67.2763,67.1647,67.2248,12343.0
2017-07-10 13:20:00,78.27,78.31,78.25,78.27,12012.0,67.2334,67.2677,67.2162,67.2334,12012.0
2017-07-10 13:25:00,78.28,78.33,78.26,78.3,9616.0,67.242,67.2849,67.2248,67.2592,9616.0
2017-07-10 13:30:00,78.29,78.46,78.29,78.45,15763.0,67.2506,67.3966,67.2506,67.388,15763.0
2017-07-10 13:35:00,78.45,78.46,78.38,78.39,9596.0,67.388,67.3966,67.3279,67.3365,9596.0
2017-07-10 13:40:00,78.4,78.58,78.4,78.52,50885.0,67.3451,67.4997,67.3451,67.4481,50885.0
2017-07-10 13:45:00,78.54,78.57,78.42,78.43,17884.0,67.4653,67.4911,67.3622,67.3708,17884.0
2017-07-10 13:50:00,78.44,78.45,78.32,78.42,31152.0,67.3794,67.388,67.2763,67.3622,31152.0
2017-07-10 13:55:00,78.42,78.42,78.31,78.34,27721.0,67.3622,67.3622,67.2677,67.2935,27721.0
2017-07-10 14:00:00,78.34,78.42,78.31,78.41,26619.0,67.2935,67.3622,67.2677,67.3536,26619.0
2017-07-10 14:05:00,78.4,78.48,78.4,78.43,24690.0,67.3451,67.4138,67.3451,67.3708,24690.0
2017-07-10 14:10:00,78.44,78.56,78.35,78.55,32112.0,67.3794,67.4825,67.3021,67.4739,32112.0
2017-07-10 14:15:00,78.55,78.56,78.49,78.52,18801.0,67.4739,67.4825,67.4224,67.4481,18801.0
2017-07-10 14:20:00,78.53,78.55,78.47,78.51,20943.0,67.4567,67.4739,67.4052,67.4395,20943.0
2017-07-10 14:25:00,78.5,78.58,78.48,78.53,12357.0,67.431,67.4997,67.4138,67.4567,12357.0
2017-07-10 14:30:00,78.53,78.61,78.51,78.58,13963.0,67.4567,67.5254,67.4395,67.4997,13963.0
2017-07-10 14:35:00,78.57,78.59,78.54,78.57,19909.0,67.4911,67.5083,67.4653,67.4911,19909.0
2017-07-10 14:40:00,78.58,78.61,78.54,78.57,17842.0,67.4997,67.5254,67.4653,67.4911,17842.0
2017-07-10 14:45:00,78.56,78.59,78.5,78.5,10445.0,67.4825,67.5083,67.431,67.431,10445.0
2017-07-10 14:50:00,78.5,78.56,78.48,78.5,13437.0,67.431,67.4825,67.4138,67.431,13437.0
2017-07-10 14:55:00,78.5,78.51,78.45,78.5,13698.0,67.431,67.4395,67.388,67.431,13698.0
2017-07-10 15:00:00,78.5,78.53,78.49,78.49,12412.0,67.431,67.4567,67.4224,67.4224,12412.0
2017-07-10 15:05:00,78.5,78.51,78.46,78.5,17011.0,67.431,67.4395,67.3966,67.431,17011.0
2017-07-10 15:10:00,78.49,78.58,78.48,78.55,12083.0,67.4224,67.4997,67.4138,67.4739,12083.0
2017-07-10 15:15:00,78.56,78.56,78.41,78.48,20625.0,67.4825,67.4825,67.3536,67.4138,20625.0
2017-07-10 15:20:00,78.51,78.56,78.5,78.53,8497.0,67.4395,67.4825,67.431,67.4567,8497.0
2017-07-10 15:25:00,78.54,78.56,78.49,78.51,16295.0,67.4653,67.4825,67.4224,67.4395,16295.0
2017-07-10 15:30:00,78.53,78.68,78.52,78.68,19978.0,67.4567,67.5856,67.4481,67.5856,19978.0
2017-07-10 15:35:00,78.67,78.84,78.65,78.82,35480.0,67.577,67.723,67.5598,67.7058,35480.0
2017-07-10 15:40:00,78.81,78.84,78.79,78.8,36579.0,67.6972,67.723,67.6801,67.6886,36579.0
2017-07-10 15:45:00,78.8,78.8,78.72,78.75,43503.0,67.6886,67.6886,67.6199,67.6457,43503.0
2017-07-10 15:50:00,78.74,78.78,78.68,78.75,78397.0,67.6371,67.6715,67.5856,67.6457,78397.0
2017-07-10 15:55:00,78.76,78.86,78.71,78.73,139396.0,67.6543,67.7402,67.6113,67.6285,139396.0
2017-07-11 09:30:00,78.95,78.95,78.52,78.56,39873.0,67.8175,67.8175,67.4481,67.4825,39873.0
2017-07-11 09:35:00,78.56,78.58,78.36,78.56,13649.0,67.4825,67.4997,67.3107,67.4825,13649.0
2017-07-11 09:40:00,78.48,78.65,78.27,78.62,36543.0,67.4138,67.5598,67.2334,67.534,36543.0
2017-07-11 09:45:00,78.63,79.08,78.55,78.99,25880.0,67.5426,67.9292,67.4739,67.8519,25880.0
2017-07-11 09:50:00,78.98,79.22,78.91,79.22,21702.0,67.8433,68.0494,67.7831,68.0494,21702.0
2017-07-11 09:55:00,79.2,79.38,79.16,79.33,22348.0,68.0322,68.1869,67.9979,68.1439,22348.0
2017-07-11 10:00:00,79.32,79.35,79.21,79.28,27392.0,68.1353,68.1611,68.0408,68.101,27392.0
2017-07-11 10:05:00,79.28,79.49,79.26,79.42,21757.0,68.101,68.2814,68.0838,68.2212,21757.0
2017-07-11 10:10:00,79.4,79.62,79.35,79.54,29481.0,68.204,68.393,68.1611,68.3243,29481.0
2017-07-11 10:15:00,79.54,79.7,79.47,79.58,25289.0,68.3243,68.4617,68.2642,68.3587,25289.0
2017-07-11 10:20:00,79.59,79.61,79.49,79.51,17764.0,68.3673,68.3844,68.2814,68.2985,17764.0
2017-07-11 10:25:00,79.51,79.56,79.45,79.47,24255.0,68.2985,68.3415,68.247,68.2642,24255.0
2017-07-11 10:30:00,79.45,79.58,79.43,79.47,25541.0,68.247,68.3587,68.2298,68.2642,25541.0
2017-07-11 10:35:00,79.47,79.55,79.45,79.48,21296.0,68.2642,68.3329,68.247,68.2728,21296.0
2017-07-11 10:40:00,79.49,79.65,79.49,79.65,17474.0,68.2814,68.4188,68.2814,68.4188,17474.0
2017-07-11 10:45:00,79.63,79.63,79.56,79.6,16419.0,68.4016,68.4016,68.3415,68.3758,16419.0
2017-07-11 10:50:00,79.62,79.62,79.51,79.52,19481.0,68.393,68.393,68.2985,68.3071,19481.0
2017-07-11 10:55:00,79.53,79.6,79.44,79.54,20975.0,68.3157,68.3758,68.2384,68.3243,20975.0
2017-07-11 11:00:00,79.52,79.65,79.51,79.65,22000.0,68.3071,68.4188,68.2985,68.4188,22000.0
2017-07-11 11:05:00,79.66,79.79,79.65,79.73,22855.0,68.4274,68.5391,68.4188,68.4875,22855.0
2017-07-11 11:10:00,79.73,79.75,79.61,79.71,42489.0,68.4875,68.5047,68.3844,68.4703,42489.0
2017-07-11 11:15:00,79.72,79.73,79.52,79.52,37639.0,68.4789,68.4875,68.3071,68.3071,37639.0
2017-07-11 11:20:00,79.51,79.58,79.36,79.37,54961.0,68.2985,68.3587,68.1697,68.1783,54961.0
2017-07-11 11:25:00,79.38,79.55,79.29,79.48,57558.0,68.1869,68.3329,68.1096,68.2728,57558.0
2017-07-11 11:30:00,79.46,79.57,79.43,79.51,33903.0,68.2556,68.3501,68.2298,68.2985,33903.0
2017-07-11 11:35:00,79.51,79.65,79.49,79.56,25606.0,68.2985,68.4188,68.2814,68.3415,25606.0
2017-07-11 11:40:00,79.57,79.61,79.5,79.58,17852.0,68.3501,68.3844,68.2899,68.3587,17852.0
2017-07-11 11:45:00,79.58,79.61,79.55,79.59,17193.0,68.3587,68.3844,68.3329,68.3673,17193.0
2017-07-11 11:50:00,79.59,79.67,79.55,79.64,18565.0,68.3673,68.436,68.3329,68.4102,18565.0
2017-07-11 11:55:00,79.62,79.69,79.6,79.61,9786.0,68.393,68.4532,68.3758,68.3844,9786.0
2017-07-11 12:00:00,79.6,79.66,79.58,79.64,11798.0,68.3758,68.4274,68.3587,68.4102,11798.0
2017-07-11 12:05:00,79.65,79.67,79.52,79.61,15720.0,68.4188,68.436,68.3071,68.3844,15720.0
2017-07-11 12:10:00,79.62,79.63,79.57,79.58,9207.0,68.393,68.4016,68.3501,68.3587,9207.0
2017-07-11 12:15:00,79.57,79.61,79.5,79.6,13300.0,68.3501,68.3844,68.2899,68.3758,13300.0
2017-07-11 12:20:00,79.61,79.65,79.56,79.58,61771.0,68.3844,68.4188,68.3415,68.3587,61771.0
2017-07-11 12:25:00,79.56,79.67,79.51,79.67,15245.0,68.3415,68.436,68.2985,68.436,15245.0
2017-07-11 12:30:00,79.66,79.72,79.61,79.62,11367.0,68.4274,68.4789,68.3844,68.393,11367.0
2017-07-11 12:35:00,79.6,79.7,79.6,79.62,8751.0,68.3758,68.4617,68.3758,68.393,8751.0
2017-07-11 12:40:00,79.62,79.72,79.61,79.71,13631.0,68.393,68.4789,68.3844,68.4703,13631.0
2017-07-11 12:45:00,79.72,79.75,79.69,79.75,9651.0,68.4789,68.5047,68.4532,68.5047,9651.0
2017-07-11 12:50:00,79.75,79.78,79.74,79.76,11845.0,68.5047,68.5305,68.4961,68.5133,11845.0
2017-07-11 12:55:00,79.77,79.77,79.66,79.71,14106.0,68.5219,68.5219,68.4274,68.4703,14106.0
2017-07-11 13:00:00,79.72,79.77,79.69,79.7,10193.0,68.4789,68.5219,68.4532,68.4617,10193.0
2017-07-11 13:05:00,79.7,79.73,79.69,79.7,15094.0,68.4617,68.4875,68.4532,68.4617,15094.0
2017-07-11 13:10:00,79.7,79.78,79.7,79.71,17109.0,68.4617,68.5305,68.4617,68.4703,17109.0
2017-07-11 13:15:00,79.71,79.78,79.69,79.78,11891.0,68.4703,68.5305,68.4532,68.5305,11891.0
2017-07-11 13:20:00,79.79,79.79,79.72,79.74,12622.0,68.5391,68.5391,68.4789,68.4961,12622.0
2017-07-11 13:25:00,79.72,79.73,79.67,79.67,15037.0,68.4789,68.4875,68.436,68.436,15037.0
2017-07-11 13:30:00,79.67,79.7,79.62,79.66,20016.0,68.436,68.4617,68.393,68.4274,20016.0
2017-07-11 13:35:00,79.66,79.73,79.66,79.73,13181.0,68.4274,68.4875,68.4274,68.4875,13181.0
2017-07-11 13:40:00,79.72,79.94,79.71,79.92,27205.0,68.4789,68.6679,68.4703,68.6507,27205.0
2017-07-11 13:45:00,79.92,79.99,79.9,79.98,21908.0,68.6507,68.7109,68.6335,68.7023,21908.0
2017-07-11 13:50:00,79.98,80.1,79.97,80.1,27766.0,68.7023,68.8053,68.6937,68.8053,27766.0
2017-07-11 13:55:00,80.11,80.2,80.09,80.2,37032.0,68.8139,68.8912,68.7967,68.8912,37032.0
2017-07-11 14:00:00,80.21,80.36,80.2,80.34,43436.0,68.8998,69.0287,68.8912,69.0115,43436.0
2017-07-11 14:05:00,80.34,80.36,80.16,80.16,43355.0,69.0115,69.0287,68.8569,68.8569,43355.0
2017-07-11 14:10:00,80.15,80.19,80.08,80.19,17028.0,68.8483,68.8826,68.7882,68.8826,17028.0
2017-07-11 14:15:00,80.2,80.21,80.09,80.09,15051.0,68.8912,68.8998,68.7967,68.7967,15051.0
2017-07-11 14:20:00,80.1,80.17,80.02,80.02,17264.0,68.8053,68.8655,68.7366,68.7366,17264.0
2017-07-11 14:25:00,80.02,80.15,79.99,80.14,22775.0,68.7366,68.8483,68.7109,68.8397,22775.0
2017-07-11 14:30:00,80.12,80.12,80.04,80.09,12167.0,68.8225,68.8225,68.7538,68.7967,12167.0
2017-07-11 14:35:00,80.1,80.11,79.97,79.97,16155.0,68.8053,68.8139,68.6937,68.6937,16155.0
2017-07-11 14:40:00,79.96,80.0,79.9,79.97,55486.0,68.6851,68.7194,68.6335,68.6937,55486.0
2017-07-11 14:45:00,79.97,79.97,79.86,79.87,25476.0,68.6937,68.6937,68.5992,68.6078,25476.0
2017-07-11 14:50:00,79.85,79.91,79.83,79.86,23179.0,68.5906,68.6421,68.5734,68.5992,23179.0
2017-07-11 14:55:00,79.87,79.93,79.8,79.91,42851.0,68.6078,68.6593,68.5476,68.6421,42851.0
2017-07-11 15:00:00,79.92,79.95,79.88,79.93,35845.0,68.6507,68.6765,68.6164,68.6593,35845.0
2017-07-11 15:05:00,79.92,80.05,79.92,80.03,33479.0,68.6507,68.7624,68.6507,68.7452,33479.0
2017-07-11 15:10:00,80.02,80.13,80.01,80.11,37104.0,68.7366,68.8311,68.728,68.8139,37104.0
2017-07-11 15:15:00,80.1,80.16,80.09,80.12,38289.0,68.8053,68.8569,68.7967,68.8225,38289.0
2017-07-11 15:20:00,80.12,80.16,80.06,80.06,34909.0,68.8225,68.8569,68.771,68.771,34909.0
2017-07-11 15:25:00,80.06,80.06,80.02,80.05,17356.0,68.771,68.771,68.7366,68.7624,17356.0
2017-07-11 15:30:00,80.03,80.13,80.01,80.02,35899.0,68.7452,68.8311,68.728,68.7366,35899.0
2017-07-11 15:35:00,80.03,80.05,79.94,79.95,38833.0,68.7452,68.7624,68.6679,68.6765,38833.0
2017-07-11 15:40:00,79.95,79.98,79.91,79.94,53081.0,68.6765,68.7023,68.6421,68.6679,53081.0
2017-07-11 15:45:00,79.94,79.94,79.88,79.89,61156.0,68.6679,68.6679,68.6164,68.625,61156.0
2017-07-11 15:50:00,79.89,79.91,79.83,79.88,87012.0,68.625,68.6421,68.5734,68.6164,87012.0
2017-07-11 15:55:00,79.88,79.91,79.81,79.87,117518.0,68.6164,68.6421,68.5562,68.6078,117518.0
2017-07-12 09:30:00,80.48,81.17,80.34,80.9,59887.0,69.1318,69.7245,69.0115,69.4925,59887.0
2017-07-12 09:35:00,80.94,80.96,80.41,80.58,37301.0,69.5269,69.5441,69.0716,69.2177,37301.0
2017-07-12 09:40:00,80.51,80.82,80.41,80.69,49954.0,69.1575,69.4238,69.0716,69.3121,49954.0
2017-07-12 09:45:00,80.69,80.76,80.23,80.27,19309.0,69.3121,69.3723,68.917,68.9514,19309.0
2017-07-12 09:50:00,80.25,80.49,80.07,80.11,23405.0,68.9342,69.1403,68.7796,68.8139,23405.0
2017-07-12 09:55:00,80.13,80.28,80.08,80.09,19770.0,68.8311,68.96,68.7882,68.7967,19770.0
2017-07-12 10:00:00,80.08,80.27,80.03,80.03,27152.0,68.7882,68.9514,68.7452,68.7452,27152.0
2017-07-12 10:05:00,80.05,80.22,80.05,80.17,24215.0,68.7624,68.9084,68.7624,68.8655,24215.0
2017-07-12 10:10:00,80.16,80.3,80.16,80.27,23928.0,68.8569,68.9771,68.8569,68.9514,23928.0
2017-07-12 10:15:00,80.27,80.51,80.24,80.5,20570.0,68.9514,69.1575,68.9256,69.1489,20570.0
2017-07-12 10:20:00,80.5,80.61,80.47,80.48,17846.0,69.1489,69.2434,69.1232,69.1318,17846.0
2017-07-12 10:25:00,80.47,80.66,80.47,80.64,20672.0,69.1232,69.2864,69.1232,69.2692,20672.0
2017-07-12 10:30:00,80.65,80.65,80.49,80.49,15972.0,69.2778,69.2778,69.1403,69.1403,15972.0
2017-07-12 10:35:00,80.47,80.53,80.39,80.53,16210.0,69.1232,69.1747,69.0544,69.1747,16210.0
2017-07-12 10:40:00,80.54,80.55,80.41,80.43,20367.0,69.1833,69.1919,69.0716,69.0888,20367.0
2017-07-12 10:45:00,80.45,80.63,80.45,80.56,14989.0,69.106,69.2606,69.106,69.2005,14989.0
2017-07-12 10:50:00,80.57,80.69,80.55,80.58,17903.0,69.2091,69.3121,69.1919,69.2177,17903.0
2017-07-12 10:55:00,80.57,80.57,80.48,80.52,17585.0,69.2091,69.2091,69.1318,69.1661,17585.0
2017-07-12 11:00:00,80.49,80.58,80.49,80.55,15533.0,69.1403,69.2177,69.1403,69.1919,15533.0
2017-07-12 11:05:00,80.55,80.56,80.5,80.52,44534.0,69.1919,69.2005,69.1489,69.1661,44534.0
2017-07-12 11:10:00,80.53,80.58,80.47,80.5,29325.0,69.1747,69.2177,69.1232,69.1489,29325.0
2017-07-12 11:15:00,80.49,80.51,80.42,80.47,27458.0,69.1403,69.1575,69.0802,69.1232,27458.0
2017-07-12 11:20:00,80.48,80.51,80.38,80.42,21111.0,69.1318,69.1575,69.0459,69.0802,21111.0
2017-07-12 11:25:00,80.42,80.42,80.36,80.38,17573.0,69.0802,69.0802,69.0287,69.0459,17573.0
2017-07-12 11:30:00,80.39,80.51,80.37,80.5,28672.0,69.0544,69.1575,69.0373,69.1489,28672.0
2017-07-12 11:35:00,80.5,80.51,80.4,80.42,24431.0,69.1489,69.1575,69.063,69.0802,24431.0
2017-07-12 11:40:00,80.41,80.46,80.41,80.45,11548.0,69.0716,69.1146,69.0716,69.106,11548.0
2017-07-12 11:45:00,80.46,80.46,80.4,80.45,15383.0,69.1146,69.1146,69.063,69.106,15383.0
2017-07-12 11:50:00,80.45,80.46,80.38,80.42,12331.0,69.106,69.1146,69.0459,69.0802,12331.0
2017-07-12 11:55:00,80.43,80.45,80.4,80.45,10038.0,69.0888,69.106,69.063,69.106,10038.0
2017-07-12 12:00:00,80.45,80.46,80.39,80.42,7083.0,69.106,69.1146,69.0544,69.0802,7083.0
2017-07-12 12:05:00,80.43,80.46,80.35,80.4,9347.0,69.0888,69.1146,69.0201,69.063,9347.0
2017-07-12 12:10:00,80.41,80.5,80.41,80.43,25602.0,69.0716,69.1489,69.0716,69.0888,25602.0
2017-07-12 12:15:00,80.42,80.46,80.38,80.45,13509.0,69.0802,69.1146,69.0459,69.106,13509.0
2017-07-12 12:20:00,80.45,80.46,80.4,80.41,8195.0,69.106,69.1146,69.063,69.0716,8195.0
2017-07-12 12:25:00,80.41,80.46,80.41,80.45,8720.0,69.0716,69.1146,69.0716,69.106,8720.0
2017-07-12 12:30:00,80.45,80.46,80.41,80.45,7435.0,69.106,69.1146,69.0716,69.106,7435.0
2017-07-12 12:35:00,80.45,80.46,80.34,80.35,15251.0,69.106,69.1146,69.0115,69.0201,15251.0
2017-07-12 12:40:00,80.36,80.37,80.33,80.33,4349.0,69.0287,69.0373,69.0029,69.0029,4349.0
2017-07-12 12:45:00,80.34,80.37,80.29,80.32,7559.0,69.0115,69.0373,68.9685,68.9943,7559.0
2017-07-12 12:50:00,80.33,80.39,80.31,80.38,8519.0,69.0029,69.0544,68.9857,69.0459,8519.0
2017-07-12 12:55:00,80.4,80.47,80.4,80.45,9616.0,69.063,69.1232,69.063,69.106,9616.0
2017-07-12 13:00:00,80.46,80.46,80.43,80.45,7073.0,69.1146,69.1146,69.0888,69.106,7073.0
2017-07-12 13:05:00,80.45,80.46,80.36,80.4,11526.0,69.106,69.1146,69.0287,69.063,11526.0
2017-07-12 13:10:00,80.39,80.4,80.29,80.32,7826.0,69.0544,69.063,68.9685,68.9943,7826.0
2017-07-12 13:15:00,80.33,80.35,80.29,80.29,6879.0,69.0029,69.0201,68.9685,68.9685,6879.0
2017-07-12 13:20:00,80.29,80.29,80.24,80.24,10740.0,68.9685,68.9685,68.9256,68.9256,10740.0
2017-07-12 13:25:00,80.24,80.26,80.16,80.2,15549.0,68.9256,68.9428,68.8569,68.8912,15549.0
2017-07-12 13:30:00,80.23,80.36,80.23,80.36,9723.0,68.917,69.0287,68.917,69.0287,9723.0
2017-07-12 13:35:00,80.36,80.45,80.35,80.4,20600.0,69.0287,69.106,69.0201,69.063,20600.0
2017-07-12 13:40:00,80.39,80.49,80.39,80.43,13604.0,69.0544,69.1403,69.0544,69.0888,13604.0
2017-07-12 13:45:00,80.42,80.47,80.42,80.47,17312.0,69.0802,69.1232,69.0802,69.1232,17312.0
2017-07-12 13:50:00,80.48,80.48,80.42,80.46,15627.0,69.1318,69.1318,69.0802,69.1146,15627.0
2017-07-12 13:55:00,80.46,80.46,80.44,80.45,14329.0,69.1146,69.1146,69.0974,69.106,14329.0
2017-07-12 14:00:00,80.45,80.46,80.41,80.42,13030.0,69.106,69.1146,69.0716,69.0802,13030.0
2017-07-12 14:05:00,80.42,80.45,80.38,80.42,13372.0,69.0802,69.106,69.0459,69.0802,13372.0
2017-07-12 14:10:00,80.41,80.41,80.38,80.39,10899.0,69.0716,69.0716,69.0459,69.0544,10899.0
2017-07-12 14:15:00,80.4,80.46,80.4,80.43,28164.0,69.063,69.1146,69.063,69.0888,28164.0
2017-07-12 14:20:00,80.42,80.43,80.38,80.38,14631.0,69.0802,69.0888,69.0459,69.0459,14631.0
2017-07-12 14:25:00,80.37,80.42,80.33,80.36,21702.0,69.0373,69.0802,69.0029,69.0287,21702.0
2017-07-12 14:30:00,80.36,80.4,80.32,80.4,19425.0,69.0287,69.063,68.9943,69.063,19425.0
2017-07-12 14:35:00,80.4,80.47,80.38,80.44,26721.0,69.063,69.1232,69.0459,69.0974,26721.0
2017-07-12 14:40:00,80.43,80.55,80.4,80.53,53356.0,69.0888,69.1919,69.063,69.1747,53356.0
2017-07-12 14:45:00,80.54,80.59,80.53,80.56,19540.0,69.1833,69.2262,69.1747,69.2005,19540.0
2017-07-12 14:50:00,80.56,80.6,80.52,80.54,21164.0,69.2005,69.2348,69.1661,69.1833,21164.0
2017-07-12 14:55:00,80.54,80.56,80.52,80.53,17035.0,69.1833,69.2005,69.1661,69.1747,17035.0
2017-07-12 15:00:00,80.54,80.57,80.52,80.56,18124.0,69.1833,69.2091,69.1661,69.2005,18124.0
2017-07-12 15:05:00,80.56,80.63,80.56,80.62,38741.0,69.2005,69.2606,69.2005,69.252,38741.0
2017-07-12 15:10:00,80.63,80.72,80.62,80.72,49130.0,69.2606,69.3379,69.252,69.3379,49130.0
2017-07-12 15:15:00,80.72,80.75,80.66,80.7,40665.0,69.3379,69.3637,69.2864,69.3207,40665.0
2017-07-12 15:20:00,80.7,80.71,80.62,80.62,29154.0,69.3207,69.3293,69.252,69.252,29154.0
2017-07-12 15:25:00,80.62,80.63,80.56,80.56,35295.0,69.252,69.2606,69.2005,69.2005,35295.0
2017-07-12 15:30:00,80.56,80.6,80.49,80.5,53911.0,69.2005,69.2348,69.1403,69.1489,53911.0
2017-07-12 15:35:00,80.51,80.56,80.5,80.53,47890.0,69.1575,69.2005,69.1489,69.1747,47890.0
2017-07-12 15:40:00,80.52,80.54,80.5,80.52,58728.0,69.1661,69.1833,69.1489,69.1661,58728.0
2017-07-12 15:45:00,80.51,80.64,80.51,80.53,77421.0,69.1575,69.2692,69.1575,69.1747,77421.0
2017-07-12 15:50:00,80.52,80.53,80.35,80.37,96460.0,69.1661,69.1747,69.0201,69.0373,96460.0
2017-07-12 15:55:00,80.37,80.42,80.31,80.38,221532.0,69.0373,69.0802,68.9857,69.0459,221532.0
2017-07-13 09:30:00,80.32,80.75,80.06,80.75,27442.0,68.9943,69.3637,68.771,69.3637,27442.0
2017-07-13 09:35:00,80.71,80.71,80.31,80.32,10684.0,69.3293,69.3293,68.9857,68.9943,10684.0
2017-07-13 09:40:00,80.39,80.4,80.18,80.28,8862.0,69.0544,69.063,68.8741,68.96,8862.0
2017-07-13 09:45:00,80.33,80.42,80.26,80.33,13078.0,69.0029,69.0802,68.9428,69.0029,13078.0
2017-07-13 09:50:00,80.39,80.45,80.29,80.43,10232.0,69.0544,69.106,68.9685,69.0888,10232.0
2017-07-13 09:55:00,80.45,80.64,80.42,80.58,13524.0,69.106,69.2692,69.0802,69.2177,13524.0
2017-07-13 10:00:00,80.62,80.69,80.47,80.47,8749.0,69.252,69.3121,69.1232,69.1232,8749.0
2017-07-13 10:05:00,80.48,80.48,80.33,80.42,11603.0,69.1318,69.1318,69.0029,69.0802,11603.0
2017-07-13 10:10:00,80.42,80.48,80.29,80.29,12719.0,69.0802,69.1318,68.9685,68.9685,12719.0
2017-07-13 10:15:00,80.28,80.28,80.1,80.1,8045.0,68.96,68.96,68.8053,68.8053,8045.0
2017-07-13 10:20:00,80.09,80.13,79.99,80.01,11200.0,68.7967,68.8311,68.7109,68.728,11200.0
2017-07-13 10:25:00,80.01,80.1,79.88,79.93,11885.0,68.728,68.8053,68.6164,68.6593,11885.0
2017-07-13 10:30:00,79.92,80.08,79.86,80.04,14675.0,68.6507,68.7882,68.5992,68.7538,14675.0
2017-07-13 10:35:00,80.05,80.05,79.89,79.97,11623.0,68.7624,68.7624,68.625,68.6937,11623.0
2017-07-13 10:40:00,79.98,80.09,79.97,80.02,10915.0,68.7023,68.7967,68.6937,68.7366,10915.0
2017-07-13 10:45:00,80.02,80.25,80.0,80.22,10561.0,68.7366,68.9342,68.7194,68.9084,10561.0
2017-07-13 10:50:00,80.21,80.36,80.21,80.35,8582.0,68.8998,69.0287,68.8998,69.0201,8582.0
2017-07-13 10:55:00,80.35,80.35,80.22,80.29,9923.0,69.0201,69.0201,68.9084,68.9685,9923.0
2017-07-13 11:00:00,80.29,80.38,80.26,80.37,13766.0,68.9685,69.0459,68.9428,69.0373,13766.0
2017-07-13 11:05:00,80.38,80.43,80.32,80.32,8273.0,69.0459,69.0888,68.9943,68.9943,8273.0
2017-07-13 11:10:00,80.3,80.38,80.28,80.28,12165.0,68.9771,69.0459,68.96,68.96,12165.0
2017-07-13 11:15:00,80.27,80.29,80.21,80.23,14363.0,68.9514,68.9685,68.8998,68.917,14363.0
2017-07-13 11:20:00,80.23,80.26,80.22,80.25,18597.0,68.917,68.9428,68.9084,68.9342,18597.0
2017-07-13 11:25:00,80.24,80.27,80.11,80.15,19055.0,68.9256,68.9514,68.8139,68.8483,19055.0
2017-07-13 11:30:00,80.16,80.23,80.12,80.2,12760.0,68.8569,68.917,68.8225,68.8912,12760.0
2017-07-13 11:35:00,80.2,80.22,80.08,80.08,10618.0,68.8912,68.9084,68.7882,68.7882,10618.0
2017-07-13 11:40:00,80.09,80.13,80.04,80.12,7727.0,68.7967,68.8311,68.7538,68.8225,7727.0
2017-07-13 11:45:00,80.1,80.25,80.05,80.13,33550.0,68.8053,68.9342,68.7624,68.8311,33550.0
2017-07-13 11:50:00,80.14,80.28,80.14,80.24,12247.0,68.8397,68.96,68.8397,68.9256,12247.0
2017-07-13 11:55:00,80.23,80.26,80.2,80.26,10893.0,68.917,68.9428,68.8912,68.9428,10893.0
2017-07-13 12:00:00,80.26,80.26,80.17,80.21,11974.0,68.9428,68.9428,68.8655,68.8998,11974.0
2017-07-13 12:05:00,80.22,80.27,80.18,80.22,10666.0,68.9084,68.9514,68.8741,68.9084,10666.0
2017-07-13 12:10:00,80.24,80.26,80.18,80.23,23365.0,68.9256,68.9428,68.8741,68.917,23365.0
2017-07-13 12:15:00,80.23,80.27,80.2,80.27,68953.0,68.917,68.9514,68.8912,68.9514,68953.0
2017-07-13 12:20:00,80.29,80.4,80.29,80.39,6500.0,68.9685,69.063,68.9685,69.0544,6500.0
2017-07-13 12:25:00,80.38,80.38,80.28,80.29,13075.0,69.0459,69.0459,68.96,68.9685,13075.0
2017-07-13 12:30:00,80.27,80.3,80.23,80.23,24913.0,68.9514,68.9771,68.917,68.917,24913.0
2017-07-13 12:35:00,80.24,80.41,80.24,80.41,7326.0,68.9256,69.0716,68.9256,69.0716,7326.0
2017-07-13 12:40:00,80.41,80.41,80.34,80.34,7668.0,69.0716,69.0716,69.0115,69.0115,7668.0
2017-07-13 12:45:00,80.35,80.45,80.35,80.4,5353.0,69.0201,69.106,69.0201,69.063,5353.0
2017-07-13 12:50:00,80.38,80.45,80.37,80.45,4324.0,69.0459,69.106,69.0373,69.106,4324.0
2017-07-13 12:55:00,80.44,80.47,80.4,80.43,7286.0,69.0974,69.1232,69.063,69.0888,7286.0
2017-07-13 13:00:00,80.41,80.46,80.35,80.38,10101.0,69.0716,69.1146,69.0201,69.0459,10101.0
2017-07-13 13:05:00,80.37,80.45,80.37,80.41,7643.0,69.0373,69.106,69.0373,69.0716,7643.0
2017-07-13 13:10:00,80.4,80.51,80.36,80.51,15580.0,69.063,69.1575,69.0287,69.1575,15580.0
2017-07-13 13:15:00,80.51,80.51,80.42,80.42,11900.0,69.1575,69.1575,69.0802,69.0802,11900.0
2017-07-13 13:20:00,80.42,80.42,80.3,80.31,21130.0,69.0802,69.0802,68.9771,68.9857,21130.0
2017-07-13 13:25:00,80.33,80.37,80.3,80.37,7718.0,69.0029,69.0373,68.9771,69.0373,7718.0
2017-07-13 13:30:00,80.36,80.38,80.31,80.33,9343.0,69.0287,69.0459,68.9857,69.0029,9343.0
2017-07-13 13:35:00,80.33,80.39,80.33,80.37,13741.0,69.0029,69.0544,69.0029,69.0373,13741.0
2017-07-13 13:40:00,80.37,80.43,80.36,80.36,11822.0,69.0373,69.0888,69.0287,69.0287,11822.0
2017-07-13 13:45:00,80.36,80.39,80.15,80.17,23598.0,69.0287,69.0544,68.8483,68.8655,23598.0
2017-07-13 13:50:00,80.15,80.21,80.06,80.07,22183.0,68.8483,68.8998,68.771,68.7796,22183.0
2017-07-13 13:55:00,80.08,80.24,80.05,80.23,10396.0,68.7882,68.9256,68.7624,68.917,10396.0
2017-07-13 14:00:00,80.23,80.23,80.14,80.15,10607.0,68.917,68.917,68.8397,68.8483,10607.0
2017-07-13 14:05:00,80.16,80.16,79.98,79.98,25292.0,68.8569,68.8569,68.7023,68.7023,25292.0
2017-07-13 14:10:00,80.0,80.08,79.99,80.08,12947.0,68.7194,68.7882,68.7109,68.7882,12947.0
2017-07-13 14:15:00,80.08,80.17,80.07,80.17,8532.0,68.7882,68.8655,68.7796,68.8655,8532.0
2017-07-13 14:20:00,80.18,80.25,80.17,80.25,7899.0,68.8741,68.9342,68.8655,68.9342,7899.0
2017-07-13 14:25:00,80.24,80.27,80.12,80.12,11887.0,68.9256,68.9514,68.8225,68.8225,11887.0
2017-07-13 14:30:00,80.11,80.24,80.07,80.15,15554.0,68.8139,68.9256,68.7796,68.8483,15554.0
2017-07-13 14:35:00,80.15,80.21,80.12,80.16,11139.0,68.8483,68.8998,68.8225,68.8569,11139.0
2017-07-13 14:40:00,80.15,80.19,80.12,80.15,9559.0,68.8483,68.8826,68.8225,68.8483,9559.0
2017-07-13 14:45:00,80.14,80.27,80.13,80.26,14184.0,68.8397,68.9514,68.8311,68.9428,14184.0
2017-07-13 14:50:00,80.26,80.28,80.18,80.19,8147.0,68.9428,68.96,68.8741,68.8826,8147.0
2017-07-13 14:55:00,80.17,80.34,80.17,80.3,15380.0,68.8655,69.0115,68.8655,68.9771,15380.0
2017-07-13 15:00:00,80.29,80.32,80.26,80.29,11346.0,68.9685,68.9943,68.9428,68.9685,11346.0
2017-07-13 15:05:00,80.3,80.31,80.23,80.25,13431.0,68.9771,68.9857,68.917,68.9342,13431.0
2017-07-13 15:10:00,80.23,80.34,80.21,80.34,12972.0,68.917,69.0115,68.8998,69.0115,12972.0
2017-07-13 15:15:00,80.36,80.36,80.28,80.29,14528.0,69.0287,69.0287,68.96,68.9685,14528.0
2017-07-13 15:20:00,80.28,80.36,80.28,80.35,18743.0,68.96,69.0287,68.96,69.0201,18743.0
2017-07-13 15:25:00,80.34,80.38,80.33,80.35,17592.0,69.0115,69.0459,69.0029,69.0201,17592.0
2017-07-13 15:30:00,80.36,80.41,80.3,80.4,18098.0,69.0287,69.0716,68.9771,69.063,18098.0
2017-07-13 15:35:00,80.4,80.42,80.37,80.37,24599.0,69.063,69.0802,69.0373,69.0373,24599.0
2017-07-13 15:40:00,80.37,80.41,80.32,80.4,28159.0,69.0373,69.0716,68.9943,69.063,28159.0
2017-07-13 15:45:00,80.39,80.41,80.34,80.34,26770.0,69.0544,69.0716,69.0115,69.0115,26770.0
2017-07-13 15:50:00,80.34,80.38,80.3,80.33,64275.0,69.0115,69.0459,68.9771,69.0029,64275.0
2017-07-13 15:55:00,80.33,80.33,80.23,80.27,67831.0,69.0029,69.0029,68.917,68.9514,67831.0
2017-07-14 09:30:00,80.72,80.91,80.51,80.82,37370.0,69.3379,69.5011,69.1575,69.4238,37370.0
2017-07-14 09:35:00,80.77,81.15,80.77,81.14,21432.0,69.3809,69.7073,69.3809,69.6987,21432.0
2017-07-14 09:40:00,81.13,81.27,81.07,81.26,35396.0,69.6901,69.8104,69.6386,69.8018,35396.0
2017-07-14 09:45:00,81.25,81.35,81.07,81.07,19093.0,69.7932,69.8791,69.6386,69.6386,19093.0
2017-07-14 09:50:00,81.07,81.11,80.85,80.88,9775.0,69.6386,69.6729,69.4496,69.4754,9775.0
2017-07-14 09:55:00,80.86,80.93,80.75,80.78,11367.0,69.4582,69.5183,69.3637,69.3895,11367.0
2017-07-14 10:00:00,80.75,80.93,80.71,80.92,19786.0,69.3637,69.5183,69.3293,69.5097,19786.0
2017-07-14 10:05:00,80.89,81.09,80.85,81.04,16863.0,69.4839,69.6557,69.4496,69.6128,16863.0
2017-07-14 10:10:00,81.06,81.15,80.95,81.07,14749.0,69.63,69.7073,69.5355,69.6386,14749.0
2017-07-14 10:15:00,81.09,81.13,81.02,81.06,11666.0,69.6557,69.6901,69.5956,69.63,11666.0
2017-07-14 10:20:00,81.03,81.06,81.0,81.05,7001.0,69.6042,69.63,69.5784,69.6214,7001.0
2017-07-14 10:25:00,81.06,81.07,80.96,80.96,9947.0,69.63,69.6386,69.5441,69.5441,9947.0
2017-07-14 10:30:00,80.97,80.97,80.82,80.93,21564.0,69.5527,69.5527,69.4238,69.5183,21564.0
2017-07-14 10:35:00,80.94,80.96,80.89,80.95,8051.0,69.5269,69.5441,69.4839,69.5355,8051.0
2017-07-14 10:40:00,80.94,80.97,80.86,80.95,16273.0,69.5269,69.5527,69.4582,69.5355,16273.0
2017-07-14 10:45:00,80.95,80.99,80.89,80.91,10169.0,69.5355,69.5698,69.4839,69.5011,10169.0
2017-07-14 10:50:00,80.92,80.94,80.87,80.94,17325.0,69.5097,69.5269,69.4668,69.5269,17325.0
2017-07-14 10:55:00,80.95,81.04,80.94,80.99,15400.0,69.5355,69.6128,69.5269,69.5698,15400.0
2017-07-14 11:00:00,80.97,80.97,80.87,80.89,6421.0,69.5527,69.5527,69.4668,69.4839,6421.0
2017-07-14 11:05:00,80.9,80.96,80.89,80.93,13703.0,69.4925,69.5441,69.4839,69.5183,13703.0
2017-07-14 11:10:00,80.91,81.04,80.91,81.04,13673.0,69.5011,69.6128,69.5011,69.6128,13673.0
2017-07-14 11:15:00,81.04,81.12,81.02,81.08,32760.0,69.6128,69.6815,69.5956,69.6472,32760.0
2017-07-14 11:20:00,81.09,81.18,81.04,81.18,18009.0,69.6557,69.7331,69.6128,69.7331,18009.0
2017-07-14 11:25:00,81.17,81.27,81.1,81.27,98805.0,69.7245,69.8104,69.6643,69.8104,98805.0
2017-07-14 11:30:00,81.27,81.27,81.06,81.09,10817.0,69.8104,69.8104,69.63,69.6557,10817.0
2017-07-14 11:35:00,81.1,81.13,81.07,81.1,7496.0,69.6643,69.6901,69.6386,69.6643,7496.0
2017-07-14 11:40:00,81.11,81.11,81.01,81.01,9302.0,69.6729,69.6729,69.587,69.587,9302.0
2017-07-14 11:45:00,81.01,81.01,80.95,80.99,20699.0,69.587,69.587,69.5355,69.5698,20699.0
2017-07-14 11:50:00,80.99,81.03,80.97,81.0,15381.0,69.5698,69.6042,69.5527,69.5784,15381.0
2017-07-14 11:55:00,80.99,81.0,80.97,80.98,6115.0,69.5698,69.5784,69.5527,69.5613,6115.0
2017-07-14 12:00:00,80.98,80.98,80.89,80.94,28383.0,69.5613,69.5613,69.4839,69.5269,28383.0
2017-07-14 12:05:00,80.95,81.07,80.94,81.06,13308.0,69.5355,69.6386,69.5269,69.63,13308.0
2017-07-14 12:10:00,81.06,81.1,81.02,81.02,8981.0,69.63,69.6643,69.5956,69.5956,8981.0
2017-07-14 12:15:00,81.03,81.03,80.91,80.92,9526.0,69.6042,69.6042,69.5011,69.5097,9526.0
2017-07-14 12:20:00,80.92,80.96,80.91,80.94,13788.0,69.5097,69.5441,69.5011,69.5269,13788.0
2017-07-14 12:25:00,80.94,80.98,80.93,80.97,8860.0,69.5269,69.5613,69.5183,69.5527,8860.0
2017-07-14 12:30:00,80.97,80.98,80.96,80.98,2821.0,69.5527,69.5613,69.5441,69.5613,2821.0
2017-07-14 12:35:00,80.98,81.08,80.96,81.08,11245.0,69.5613,69.6472,69.5441,69.6472,11245.0
2017-07-14 12:40:00,81.08,81.14,81.05,81.06,7547.0,69.6472,69.6987,69.6214,69.63,7547.0
2017-07-14 12:45:00,81.06,81.08,81.03,81.08,4073.0,69.63,69.6472,69.6042,69.6472,4073.0
2017-07-14 12:50:00,81.09,81.23,81.09,81.23,19870.0,69.6557,69.776,69.6557,69.776,19870.0
2017-07-14 12:55:00,81.2,81.21,81.15,81.16,11464.0,69.7502,69.7588,69.7073,69.7159,11464.0
2017-07-14 13:00:00,81.15,81.22,81.14,81.19,17527.0,69.7073,69.7674,69.6987,69.7416,17527.0
2017-07-14 13:05:00,81.19,81.22,81.17,81.2,17017.0,69.7416,69.7674,69.7245,69.7502,17017.0
2017-07-14 13:10:00,81.2,81.21,81.14,81.19,14379.0,69.7502,69.7588,69.6987,69.7416,14379.0
2017-07-14 13:15:00,81.2,81.28,81.2,81.28,12051.0,69.7502,69.819,69.7502,69.819,12051.0
2017-07-14 13:20:00,81.28,81.34,81.28,81.32,11674.0,69.819,69.8705,69.819,69.8533,11674.0
2017-07-14 13:25:00,81.33,81.38,81.27,81.38,16881.0,69.8619,69.9049,69.8104,69.9049,16881.0
2017-07-14 13:30:00,81.36,81.4,81.23,81.25,13670.0,69.8877,69.922,69.776,69.7932,13670.0
2017-07-14 13:35:00,81.22,81.24,81.19,81.21,12786.0,69.7674,69.7846,69.7416,69.7588,12786.0
2017-07-14 13:40:00,81.21,81.22,81.16,81.16,5526.0,69.7588,69.7674,69.7159,69.7159,5526.0
2017-07-14 13:45:00,81.16,81.24,81.15,81.2,18676.0,69.7159,69.7846,69.7073,69.7502,18676.0
2017-07-14 13:50:00,81.2,81.28,81.19,81.27,12880.0,69.7502,69.819,69.7416,69.8104,12880.0
2017-07-14 13:55:00,81.28,81.33,81.27,81.29,10983.0,69.819,69.8619,69.8104,69.8275,10983.0
2017-07-14 14:00:00,81.29,81.33,81.26,81.29,11650.0,69.8275,69.8619,69.8018,69.8275,11650.0
2017-07-14 14:05:00,81.3,81.37,81.27,81.35,13420.0,69.8361,69.8963,69.8104,69.8791,13420.0
2017-07-14 14:10:00,81.35,81.39,81.35,81.37,13869.0,69.8791,69.9134,69.8791,69.8963,13869.0
2017-07-14 14:15:00,81.38,81.47,81.37,81.44,27335.0,69.9049,69.9822,69.8963,69.9564,27335.0
2017-07-14 14:20:00,81.44,81.49,81.4,81.41,17644.0,69.9564,69.9993,69.922,69.9306,17644.0
2017-07-14 14:25:00,81.39,81.39,81.32,81.36,8048.0,69.9134,69.9134,69.8533,69.8877,8048.0
2017-07-14 14:30:00,81.37,81.41,81.35,81.4,15837.0,69.8963,69.9306,69.8791,69.922,15837.0
2017-07-14 14:35:00,81.4,81.4,81.25,81.29,15779.0,69.922,69.922,69.7932,69.8275,15779.0
2017-07-14 14:40:00,81.29,81.32,81.23,81.25,33353.0,69.8275,69.8533,69.776,69.7932,33353.0
2017-07-14 14:45:00,81.25,81.27,81.18,81.21,18579.0,69.7932,69.8104,69.7331,69.7588,18579.0
2017-07-14 14:50:00,81.2,81.21,81.13,81.18,19554.0,69.7502,69.7588,69.6901,69.7331,19554.0
2017-07-14 14:55:00,81.18,81.24,81.17,81.24,15461.0,69.7331,69.7846,69.7245,69.7846,15461.0
2017-07-14 15:00:00,81.24,81.37,81.24,81.37,32575.0,69.7846,69.8963,69.7846,69.8963,32575.0
2017-07-14 15:05:00,81.37,81.41,81.33,81.41,25712.0,69.8963,69.9306,69.8619,69.9306,25712.0
2017-07-14 15:10:00,81.41,81.45,81.41,81.45,25268.0,69.9306,69.965,69.9306,69.965,25268.0
2017-07-14 15:15:00,81.45,81.58,81.45,81.58,47996.0,69.965,70.0766,69.965,70.0766,47996.0
2017-07-14 15:20:00,81.58,81.63,81.54,81.62,32090.0,70.0766,70.1196,70.0423,70.111,32090.0
2017-07-14 15:25:00,81.62,81.69,81.61,81.66,31667.0,70.111,70.1711,70.1024,70.1454,31667.0
2017-07-14 15:30:00,81.67,81.68,81.56,81.56,47575.0,70.154,70.1625,70.0595,70.0595,47575.0
2017-07-14 15:35:00,81.56,81.59,81.47,81.52,54492.0,70.0595,70.0852,69.9822,70.0251,54492.0
2017-07-14 15:40:00,81.51,81.54,81.49,81.5,63755.0,70.0165,70.0423,69.9993,70.0079,63755.0
2017-07-14 15:45:00,81.5,81.52,81.49,81.5,51890.0,70.0079,70.0251,69.9993,70.0079,51890.0
2017-07-14 15:50:00,81.51,81.6,81.49,81.58,107082.0,70.0165,70.0938,69.9993,70.0766,107082.0
2017-07-14 15:55:00,81.58,81.61,81.5,81.55,172813.0,70.0766,70.1024,70.0079,70.0509,172813.0
2017-07-17 09:30:00,81.63,81.85,81.45,81.45,28305.0,70.1196,70.3086,69.965,69.965,28305.0
2017-07-17 09:35:00,81.55,81.55,81.2,81.23,26101.0,70.0509,70.0509,69.7502,69.776,26101.0
2017-07-17 09:40:00,81.22,81.25,80.94,81.12,12881.0,69.7674,69.7932,69.5269,69.6815,12881.0
2017-07-17 09:45:00,81.14,81.2,81.07,81.12,13726.0,69.6987,69.7502,69.6386,69.6815,13726.0
2017-07-17 09:50:00,81.12,81.26,81.03,81.26,23058.0,69.6815,69.8018,69.6042,69.8018,23058.0
2017-07-17 09:55:00,81.26,81.41,81.26,81.29,11274.0,69.8018,69.9306,69.8018,69.8275,11274.0
2017-07-17 10:00:00,81.3,81.35,81.25,81.35,9961.0,69.8361,69.8791,69.7932,69.8791,9961.0
2017-07-17 10:05:00,81.32,81.34,81.22,81.27,11144.0,69.8533,69.8705,69.7674,69.8104,11144.0
2017-07-17 10:10:00,81.28,81.42,81.24,81.42,7670.0,69.819,69.9392,69.7846,69.9392,7670.0
2017-07-17 10:15:00,81.42,81.48,81.38,81.43,6992.0,69.9392,69.9908,69.9049,69.9478,6992.0
2017-07-17 10:20:00,81.39,81.55,81.3,81.55,15967.0,69.9134,70.0509,69.8361,70.0509,15967.0
2017-07-17 10:25:00,81.53,81.55,81.42,81.44,11195.0,70.0337,70.0509,69.9392,69.9564,11195.0
2017-07-17 10:30:00,81.45,81.47,81.22,81.23,18733.0,69.965,69.9822,69.7674,69.776,18733.0
2017-07-17 10:35:00,81.23,81.23,81.0,81.13,10346.0,69.776,69.776,69.5784,69.6901,10346.0
2017-07-17 10:40:00,81.12,81.18,81.04,81.07,10046.0,69.6815,69.7331,69.6128,69.6386,10046.0
2017-07-17 10:45:00,81.07,81.19,81.06,81.19,9558.0,69.6386,69.7416,69.63,69.7416,9558.0
2017-07-17 10:50:00,81.2,81.27,81.2,81.25,7102.0,69.7502,69.8104,69.7502,69.7932,7102.0
2017-07-17 10:55:00,81.27,81.38,81.23,81.31,7500.0,69.8104,69.9049,69.776,69.8447,7500.0
2017-07-17 11:00:00,81.28,81.36,81.25,81.31,5005.0,69.819,69.8877,69.7932,69.8447,5005.0
2017-07-17 11:05:00,81.32,81.4,81.27,81.27,6925.0,69.8533,69.922,69.8104,69.8104,6925.0
2017-07-17 11:10:00,81.26,81.37,81.23,81.31,6935.0,69.8018,69.8963,69.776,69.8447,6935.0
2017-07-17 11:15:00,81.3,81.39,81.28,81.38,5000.0,69.8361,69.9134,69.819,69.9049,5000.0
2017-07-17 11:20:00,81.37,81.41,81.35,81.36,4801.0,69.8963,69.9306,69.8791,69.8877,4801.0
2017-07-17 11:25:00,81.36,81.36,81.25,81.28,9797.0,69.8877,69.8877,69.7932,69.819,9797.0
2017-07-17 11:30:00,81.29,81.35,81.27,81.35,3290.0,69.8275,69.8791,69.8104,69.8791,3290.0
2017-07-17 11:35:00,81.36,81.36,81.25,81.27,5050.0,69.8877,69.8877,69.7932,69.8104,5050.0
2017-07-17 11:40:00,81.28,81.35,81.27,81.31,3625.0,69.819,69.8791,69.8104,69.8447,3625.0
2017-07-17 11:45:00,81.31,81.44,81.3,81.44,4697.0,69.8447,69.9564,69.8361,69.9564,4697.0
2017-07-17 11:50:00,81.45,81.49,81.41,81.42,14902.0,69.965,69.9993,69.9306,69.9392,14902.0
2017-07-17 11:55:00,81.42,81.43,81.38,81.38,3515.0,69.9392,69.9478,69.9049,69.9049,3515.0
2017-07-17 12:00:00,81.4,81.44,81.39,81.44,3940.0,69.922,69.9564,69.9134,69.9564,3940.0
2017-07-17 12:05:00,81.46,81.47,81.41,81.41,5540.0,69.9736,69.9822,69.9306,69.9306,5540.0
2017-07-17 12:10:00,81.43,81.47,81.4,81.44,6081.0,69.9478,69.9822,69.922,69.9564,6081.0
2017-07-17 12:15:00,81.42,81.44,81.4,81.4,3487.0,69.9392,69.9564,69.922,69.922,3487.0
2017-07-17 12:20:00,81.4,81.48,81.4,81.47,7309.0,69.922,69.9908,69.922,69.9822,7309.0
2017-07-17 12:25:00,81.47,81.49,81.36,81.41,7922.0,69.9822,69.9993,69.8877,69.9306,7922.0
2017-07-17 12:30:00,81.4,81.44,81.35,81.4,5551.0,69.922,69.9564,69.8791,69.922,5551.0
2017-07-17 12:35:00,81.4,81.45,81.4,81.42,4240.0,69.922,69.965,69.922,69.9392,4240.0
2017-07-17 12:40:00,81.41,81.43,81.38,81.43,2970.0,69.9306,69.9478,69.9049,69.9478,2970.0
2017-07-17 12:45:00,81.42,81.43,81.38,81.43,3800.0,69.9392,69.9478,69.9049,69.9478,3800.0
2017-07-17 12:50:00,81.43,81.49,81.42,81.49,9228.0,69.9478,69.9993,69.9392,69.9993,9228.0
2017-07-17 12:55:00,81.49,81.5,81.44,81.47,7132.0,69.9993,70.0079,69.9564,69.9822,7132.0
2017-07-17 13:00:00,81.47,81.52,81.46,81.51,7154.0,69.9822,70.0251,69.9736,70.0165,7154.0
2017-07-17 13:05:00,81.51,81.56,81.48,81.54,4504.0,70.0165,70.0595,69.9908,70.0423,4504.0
2017-07-17 13:10:00,81.54,81.57,81.54,81.56,6083.0,70.0423,70.0681,70.0423,70.0595,6083.0
2017-07-17 13:15:00,81.55,81.55,81.5,81.55,5700.0,70.0509,70.0509,70.0079,70.0509,5700.0
2017-07-17 13:20:00,81.55,81.55,81.45,81.45,16264.0,70.0509,70.0509,69.965,69.965,16264.0
2017-07-17 13:25:00,81.45,81.46,81.41,81.44,4874.0,69.965,69.9736,69.9306,69.9564,4874.0
2017-07-17 13:30:00,81.43,81.46,81.43,81.45,3532.0,69.9478,69.9736,69.9478,69.965,3532.0
2017-07-17 13:35:00,81.45,81.45,81.43,81.44,3300.0,69.965,69.965,69.9478,69.9564,3300.0
2017-07-17 13:40:00,81.45,81.46,81.41,81.44,10000.0,69.965,69.9736,69.9306,69.9564,10000.0
2017-07-17 13:45:00,81.45,81.45,81.43,81.44,2792.0,69.965,69.965,69.9478,69.9564,2792.0
2017-07-17 13:50:00,81.44,81.47,81.37,81.41,8436.0,69.9564,69.9822,69.8963,69.9306,8436.0
2017-07-17 13:55:00,81.42,81.47,81.42,81.44,4204.0,69.9392,69.9822,69.9392,69.9564,4204.0
2017-07-17 14:00:00,81.47,81.48,81.46,81.46,2554.0,69.9822,69.9908,69.9736,69.9736,2554.0
2017-07-17 14:05:00,81.46,81.47,81.43,81.46,4739.0,69.9736,69.9822,69.9478,69.9736,4739.0
2017-07-17 14:10:00,81.46,81.46,81.35,81.38,13846.0,69.9736,69.9736,69.8791,69.9049,13846.0
2017-07-17 14:15:00,81.39,81.4,81.37,81.4,9866.0,69.9134,69.922,69.8963,69.922,9866.0
2017-07-17 14:20:00,81.4,81.4,81.36,81.38,6906.0,69.922,69.922,69.8877,69.9049,6906.0
2017-07-17 14:25:00,81.37,81.39,81.36,81.39,11176.0,69.8963,69.9134,69.8877,69.9134,11176.0
2017-07-17 14:30:00,81.38,81.4,81.35,81.37,6934.0,69.9049,69.922,69.8791,69.8963,6934.0
2017-07-17 14:35:00,81.37,81.39,81.32,81.39,9761.0,69.8963,69.9134,69.8533,69.9134,9761.0
2017-07-17 14:40:00,81.39,81.43,81.38,81.42,9376.0,69.9134,69.9478,69.9049,69.9392,9376.0
2017-07-17 14:45:00,81.42,81.43,81.38,81.38,7137.0,69.9392,69.9478,69.9049,69.9049,7137.0
2017-07-17 14:50:00,81.39,81.41,81.32,81.34,10554.0,69.9134,69.9306,69.8533,69.8705,10554.0
2017-07-17 14:55:00,81.33,81.34,81.29,81.31,10729.0,69.8619,69.8705,69.8275,69.8447,10729.0
2017-07-17 15:00:00,81.33,81.35,81.3,81.33,17710.0,69.8619,69.8791,69.8361,69.8619,17710.0
2017-07-17 15:05:00,81.33,81.33,81.25,81.27,16196.0,69.8619,69.8619,69.7932,69.8104,16196.0
2017-07-17 15:10:00,81.27,81.29,81.23,81.23,14437.0,69.8104,69.8275,69.776,69.776,14437.0
2017-07-17 15:15:00,81.22,81.28,81.18,81.24,38159.0,69.7674,69.819,69.7331,69.7846,38159.0
2017-07-17 15:20:00,81.24,81.26,81.22,81.25,20503.0,69.7846,69.8018,69.7674,69.7932,20503.0
2017-07-17 15:25:00,81.26,81.27,81.25,81.25,10600.0,69.8018,69.8104,69.7932,69.7932,10600.0
2017-07-17 15:30:00,81.25,81.28,81.25,81.28,25487.0,69.7932,69.819,69.7932,69.819,25487.0
2017-07-17 15:35:00,81.28,81.34,81.27,81.29,19482.0,69.819,69.8705,69.8104,69.8275,19482.0
2017-07-17 15:40:00,81.29,81.29,81.25,81.25,13890.0,69.8275,69.8275,69.7932,69.7932,13890.0
2017-07-17 15:45:00,81.26,81.26,81.14,81.14,50850.0,69.8018,69.8018,69.6987,69.6987,50850.0
2017-07-17 15:50:00,81.14,81.19,81.09,81.09,56906.0,69.6987,69.7416,69.6557,69.6557,56906.0
2017-07-17 15:55:00,81.1,81.11,81.04,81.1,77784.0,69.6643,69.6729,69.6128,69.6643,77784.0
2017-07-18 09:30:00,80.96,80.96,80.33,80.38,29192.0,69.5441,69.5441,69.0029,69.0459,29192.0
2017-07-18 09:35:00,80.4,80.63,80.37,80.5,15764.0,69.063,69.2606,69.0373,69.1489,15764.0
2017-07-18 09:40:00,80.44,80.58,80.36,80.46,12690.0,69.0974,69.2177,69.0287,69.1146,12690.0
2017-07-18 09:45:00,80.47,80.6,80.44,80.51,12591.0,69.1232,69.2348,69.0974,69.1575,12591.0
2017-07-18 09:50:00,80.55,80.62,80.52,80.55,9350.0,69.1919,69.252,69.1661,69.1919,9350.0
2017-07-18 09:55:00,80.58,80.6,80.47,80.51,7686.0,69.2177,69.2348,69.1232,69.1575,7686.0
2017-07-18 10:00:00,80.5,80.55,80.44,80.52,12562.0,69.1489,69.1919,69.0974,69.1661,12562.0
2017-07-18 10:05:00,80.51,80.51,80.37,80.47,14885.0,69.1575,69.1575,69.0373,69.1232,14885.0
2017-07-18 10:10:00,80.48,80.6,80.46,80.6,20091.0,69.1318,69.2348,69.1146,69.2348,20091.0
2017-07-18 10:15:00,80.59,80.6,80.52,80.52,9458.0,69.2262,69.2348,69.1661,69.1661,9458.0
2017-07-18 10:20:00,80.53,80.57,80.44,80.44,12639.0,69.1747,69.2091,69.0974,69.0974,12639.0
2017-07-18 10:25:00,80.45,80.5,80.43,80.44,16366.0,69.106,69.1489,69.0888,69.0974,16366.0
2017-07-18 10:30:00,80.44,80.45,80.26,80.27,14795.0,69.0974,69.106,68.9428,68.9514,14795.0
2017-07-18 10:35:00,80.27,80.32,80.24,80.25,18151.0,68.9514,68.9943,68.9256,68.9342,18151.0
2017-07-18 10:40:00,80.24,80.34,80.16,80.18,19692.0,68.9256,69.0115,68.8569,68.8741,19692.0
2017-07-18 10:45:00,80.18,80.25,80.15,80.25,26463.0,68.8741,68.9342,68.8483,68.9342,26463.0
2017-07-18 10:50:00,80.25,80.46,80.24,80.43,26359.0,68.9342,69.1146,68.9256,69.0888,26359.0
2017-07-18 10:55:00,80.43,80.49,80.42,80.46,14500.0,69.0888,69.1403,69.0802,69.1146,14500.0
2017-07-18 11:00:00,80.45,80.46,80.38,80.42,10078.0,69.106,69.1146,69.0459,69.0802,10078.0
2017-07-18 11:05:00,80.42,80.42,80.34,80.39,12379.0,69.0802,69.0802,69.0115,69.0544,12379.0
2017-07-18 11:10:00,80.38,80.43,80.37,80.38,11009.0,69.0459,69.0888,69.0373,69.0459,11009.0
2017-07-18 11:15:00,80.37,80.47,80.37,80.43,4224.0,69.0373,69.1232,69.0373,69.0888,4224.0
2017-07-18 11:20:00,80.43,80.51,80.4,80.48,9001.0,69.0888,69.1575,69.063,69.1318,9001.0
2017-07-18 11:25:00,80.51,80.58,80.5,80.51,3726.0,69.1575,69.2177,69.1489,69.1575,3726.0
2017-07-18 11:30:00,80.51,80.62,80.46,80.57,8599.0,69.1575,69.252,69.1146,69.2091,8599.0
2017-07-18 11:35:00,80.55,80.57,80.51,80.53,11050.0,69.1919,69.2091,69.1575,69.1747,11050.0
2017-07-18 11:40:00,80.52,80.58,80.49,80.52,10968.0,69.1661,69.2177,69.1403,69.1661,10968.0
2017-07-18 11:45:00,80.49,80.54,80.48,80.52,5854.0,69.1403,69.1833,69.1318,69.1661,5854.0
2017-07-18 11:50:00,80.55,80.6,80.52,80.54,13836.0,69.1919,69.2348,69.1661,69.1833,13836.0
2017-07-18 11:55:00,80.53,80.61,80.48,80.58,34713.0,69.1747,69.2434,69.1318,69.2177,34713.0
2017-07-18 12:00:00,80.61,80.68,80.61,80.64,9660.0,69.2434,69.3036,69.2434,69.2692,9660.0
2017-07-18 12:05:00,80.66,80.7,80.64,80.64,7480.0,69.2864,69.3207,69.2692,69.2692,7480.0
2017-07-18 12:10:00,80.65,80.65,80.56,80.56,4800.0,69.2778,69.2778,69.2005,69.2005,4800.0
2017-07-18 12:15:00,80.58,80.64,80.54,80.55,11048.0,69.2177,69.2692,69.1833,69.1919,11048.0
2017-07-18 12:20:00,80.56,80.61,80.51,80.6,7443.0,69.2005,69.2434,69.1575,69.2348,7443.0
2017-07-18 12:25:00,80.62,80.63,80.59,80.61,2100.0,69.252,69.2606,69.2262,69.2434,2100.0
2017-07-18 12:30:00,80.61,80.62,80.58,80.59,1400.0,69.2434,69.252,69.2177,69.2262,1400.0
2017-07-18 12:35:00,80.59,80.62,80.57,80.58,4636.0,69.2262,69.252,69.2091,69.2177,4636.0
2017-07-18 12:40:00,80.58,80.61,80.41,80.42,19623.0,69.2177,69.2434,69.0716,69.0802,19623.0
2017-07-18 12:45:00,80.47,80.55,80.45,80.53,12418.0,69.1232,69.1919,69.106,69.1747,12418.0
2017-07-18 12:50:00,80.53,80.58,80.51,80.52,5850.0,69.1747,69.2177,69.1575,69.1661,5850.0
2017-07-18 12:55:00,80.51,80.56,80.48,80.51,4571.0,69.1575,69.2005,69.1318,69.1575,4571.0
2017-07-18 13:00:00,80.5,80.52,80.41,80.43,11125.0,69.1489,69.1661,69.0716,69.0888,11125.0
2017-07-18 13:05:00,80.44,80.49,80.44,80.45,3241.0,69.0974,69.1403,69.0974,69.106,3241.0
2017-07-18 13:10:00,80.45,80.51,80.43,80.49,3910.0,69.106,69.1575,69.0888,69.1403,3910.0
2017-07-18 13:15:00,80.49,80.55,80.49,80.52,3858.0,69.1403,69.1919,69.1403,69.1661,3858.0
2017-07-18 13:20:00,80.52,80.56,80.51,80.53,9990.0,69.1661,69.2005,69.1575,69.1747,9990.0
2017-07-18 13:25:00,80.53,80.54,80.49,80.54,3338.0,69.1747,69.1833,69.1403,69.1833,3338.0
2017-07-18 13:30:00,80.53,80.56,80.51,80.52,4282.0,69.1747,69.2005,69.1575,69.1661,4282.0
2017-07-18 13:35:00,80.5,80.55,80.49,80.54,3912.0,69.1489,69.1919,69.1403,69.1833,3912.0
2017-07-18 13:40:00,80.53,80.67,80.53,80.62,10722.0,69.1747,69.295,69.1747,69.252,10722.0
2017-07-18 13:45:00,80.64,80.65,80.59,80.62,5104.0,69.2692,69.2778,69.2262,69.252,5104.0
2017-07-18 13:50:00,80.63,80.67,80.59,80.6,2943.0,69.2606,69.295,69.2262,69.2348,2943.0
2017-07-18 13:55:00,80.61,80.7,80.6,80.7,5858.0,69.2434,69.3207,69.2348,69.3207,5858.0
2017-07-18 14:00:00,80.7,80.73,80.67,80.71,7325.0,69.3207,69.3465,69.295,69.3293,7325.0
2017-07-18 14:05:00,80.71,80.72,80.64,80.69,4708.0,69.3293,69.3379,69.2692,69.3121,4708.0
2017-07-18 14:10:00,80.68,80.7,80.67,80.7,3541.0,69.3036,69.3207,69.295,69.3207,3541.0
2017-07-18 14:15:00,80.69,80.73,80.67,80.73,7135.0,69.3121,69.3465,69.295,69.3465,7135.0
2017-07-18 14:20:00,80.72,80.76,80.71,80.75,6607.0,69.3379,69.3723,69.3293,69.3637,6607.0
2017-07-18 14:25:00,80.74,80.77,80.7,80.73,13337.0,69.3551,69.3809,69.3207,69.3465,13337.0
2017-07-18 14:30:00,80.73,80.77,80.71,80.76,3890.0,69.3465,69.3809,69.3293,69.3723,3890.0
2017-07-18 14:35:00,80.77,80.87,80.75,80.82,34417.0,69.3809,69.4668,69.3637,69.4238,34417.0
2017-07-18 14:40:00,80.82,80.84,80.79,80.83,4510.0,69.4238,69.441,69.398,69.4324,4510.0
2017-07-18 14:45:00,80.84,80.84,80.78,80.78,4553.0,69.441,69.441,69.3895,69.3895,4553.0
2017-07-18 14:50:00,80.78,80.79,80.74,80.77,8055.0,69.3895,69.398,69.3551,69.3809,8055.0
2017-07-18 14:55:00,80.78,80.78,80.75,80.75,4299.0,69.3895,69.3895,69.3637,69.3637,4299.0
2017-07-18 15:00:00,80.75,80.79,80.74,80.77,6827.0,69.3637,69.398,69.3551,69.3809,6827.0
2017-07-18 15:05:00,80.77,80.77,80.72,80.75,6437.0,69.3809,69.3809,69.3379,69.3637,6437.0
2017-07-18 15:10:00,80.74,80.79,80.74,80.79,6077.0,69.3551,69.398,69.3551,69.398,6077.0
2017-07-18 15:15:00,80.79,80.81,80.78,80.79,8408.0,69.398,69.4152,69.3895,69.398,8408.0
2017-07-18 15:20:00,80.8,80.82,80.77,80.82,7288.0,69.4066,69.4238,69.3809,69.4238,7288.0
2017-07-18 15:25:00,80.82,80.85,80.79,80.84,9111.0,69.4238,69.4496,69.398,69.441,9111.0
2017-07-18 15:30:00,80.82,80.83,80.79,80.83,13429.0,69.4238,69.4324,69.398,69.4324,13429.0
2017-07-18 15:35:00,80.83,80.94,80.83,80.91,33095.0,69.4324,69.5269,69.4324,69.5011,33095.0
2017-07-18 15:40:00,80.92,80.94,80.89,80.94,43307.0,69.5097,69.5269,69.4839,69.5269,43307.0
2017-07-18 15:45:00,80.94,80.98,80.89,80.98,53263.0,69.5269,69.5613,69.4839,69.5613,53263.0
2017-07-18 15:50:00,80.98,81.13,80.98,81.13,86834.0,69.5613,69.6901,69.5613,69.6901,86834.0
2017-07-18 15:55:00,81.12,81.19,81.1,81.13,112465.0,69.6815,69.7416,69.6643,69.6901,112465.0
2017-07-19 09:30:00,81.3,81.38,81.02,81.11,28184.0,69.8361,69.9049,69.5956,69.6729,28184.0
2017-07-19 09:35:00,81.13,81.23,81.06,81.23,16039.0,69.6901,69.776,69.63,69.776,16039.0
2017-07-19 09:40:00,81.23,81.33,81.2,81.26,10399.0,69.776,69.8619,69.7502,69.8018,10399.0
2017-07-19 09:45:00,81.29,81.3,81.06,81.12,11816.0,69.8275,69.8361,69.63,69.6815,11816.0
2017-07-19 09:50:00,81.09,81.13,80.87,80.9,28172.0,69.6557,69.6901,69.4668,69.4925,28172.0
2017-07-19 09:55:00,80.91,80.95,80.84,80.94,14357.0,69.5011,69.5355,69.441,69.5269,14357.0
2017-07-19 10:00:00,80.95,81.14,80.95,81.04,7039.0,69.5355,69.6987,69.5355,69.6128,7039.0
2017-07-19 10:05:00,81.02,81.06,80.85,80.88,13245.0,69.5956,69.63,69.4496,69.4754,13245.0
2017-07-19 10:10:00,80.89,80.9,80.75,80.79,9060.0,69.4839,69.4925,69.3637,69.398,9060.0
2017-07-19 10:15:00,80.8,80.88,80.77,80.79,9514.0,69.4066,69.4754,69.3809,69.398,9514.0
2017-07-19 10:20:00,80.77,80.8,80.72,80.76,8242.0,69.3809,69.4066,69.3379,69.3723,8242.0
2017-07-19 10:25:00,80.76,80.92,80.75,80.88,9488.0,69.3723,69.5097,69.3637,69.4754,9488.0
2017-07-19 10:30:00,80.89,80.91,80.71,80.74,8419.0,69.4839,69.5011,69.3293,69.3551,8419.0
2017-07-19 10:35:00,80.76,80.79,80.63,80.67,13985.0,69.3723,69.398,69.2606,69.295,13985.0
2017-07-19 10:40:00,80.66,80.72,80.6,80.61,7950.0,69.2864,69.3379,69.2348,69.2434,7950.0
2017-07-19 10:45:00,80.62,80.63,80.56,80.6,10863.0,69.252,69.2606,69.2005,69.2348,10863.0
2017-07-19 10:50:00,80.6,80.63,80.53,80.53,12653.0,69.2348,69.2606,69.1747,69.1747,12653.0
2017-07-19 10:55:00,80.54,80.54,80.45,80.49,14641.0,69.1833,69.1833,69.106,69.1403,14641.0
2017-07-19 11:00:00,80.5,80.58,80.49,80.54,7528.0,69.1489,69.2177,69.1403,69.1833,7528.0
2017-07-19 11:05:00,80.56,80.57,80.51,80.54,6887.0,69.2005,69.2091,69.1575,69.1833,6887.0
2017-07-19 11:10:00,80.53,80.6,80.52,80.58,10005.0,69.1747,69.2348,69.1661,69.2177,10005.0
2017-07-19 11:15:00,80.59,80.59,80.44,80.44,11772.0,69.2262,69.2262,69.0974,69.0974,11772.0
2017-07-19 11:20:00,80.43,80.44,80.34,80.44,25582.0,69.0888,69.0974,69.0115,69.0974,25582.0
2017-07-19 11:25:00,80.45,80.46,80.28,80.28,34465.0,69.106,69.1146,68.96,68.96,34465.0
2017-07-19 11:30:00,80.28,80.54,80.28,80.54,28367.0,68.96,69.1833,68.96,69.1833,28367.0
2017-07-19 11:35:00,80.55,80.64,80.54,80.55,16421.0,69.1919,69.2692,69.1833,69.1919,16421.0
2017-07-19 11:40:00,80.54,80.64,80.51,80.56,19066.0,69.1833,69.2692,69.1575,69.2005,19066.0
2017-07-19 11:45:00,80.55,80.63,80.54,80.59,22544.0,69.1919,69.2606,69.1833,69.2262,22544.0
2017-07-19 11:50:00,80.59,80.63,80.59,80.6,9469.0,69.2262,69.2606,69.2262,69.2348,9469.0
2017-07-19 11:55:00,80.58,80.59,80.52,80.53,13058.0,69.2177,69.2262,69.1661,69.1747,13058.0
2017-07-19 12:00:00,80.54,80.6,80.54,80.57,11838.0,69.1833,69.2348,69.1833,69.2091,11838.0
2017-07-19 12:05:00,80.58,80.64,80.57,80.57,18117.0,69.2177,69.2692,69.2091,69.2091,18117.0
2017-07-19 12:10:00,80.58,80.58,80.5,80.51,49795.0,69.2177,69.2177,69.1489,69.1575,49795.0
2017-07-19 12:15:00,80.52,80.53,80.45,80.45,13427.0,69.1661,69.1747,69.106,69.106,13427.0
2017-07-19 12:20:00,80.46,80.5,80.42,80.42,10130.0,69.1146,69.1489,69.0802,69.0802,10130.0
2017-07-19 12:25:00,80.42,80.44,80.39,80.39,30407.0,69.0802,69.0974,69.0544,69.0544,30407.0
2017-07-19 12:30:00,80.38,80.4,80.36,80.36,5523.0,69.0459,69.063,69.0287,69.0287,5523.0
2017-07-19 12:35:00,80.36,80.39,80.33,80.33,11299.0,69.0287,69.0544,69.0029,69.0029,11299.0
2017-07-19 12:40:00,80.34,80.36,80.26,80.27,7750.0,69.0115,69.0287,68.9428,68.9514,7750.0
2017-07-19 12:45:00,80.27,80.27,80.17,80.21,11141.0,68.9514,68.9514,68.8655,68.8998,11141.0
2017-07-19 12:50:00,80.22,80.25,80.19,80.2,7297.0,68.9084,68.9342,68.8826,68.8912,7297.0
2017-07-19 12:55:00,80.19,80.22,80.16,80.2,9353.0,68.8826,68.9084,68.8569,68.8912,9353.0
2017-07-19 13:00:00,80.19,80.23,80.18,80.23,13118.0,68.8826,68.917,68.8741,68.917,13118.0
2017-07-19 13:05:00,80.22,80.31,80.21,80.28,15547.0,68.9084,68.9857,68.8998,68.96,15547.0
2017-07-19 13:10:00,80.28,80.29,80.25,80.25,10712.0,68.96,68.9685,68.9342,68.9342,10712.0
2017-07-19 13:15:00,80.26,80.26,80.12,80.13,12924.0,68.9428,68.9428,68.8225,68.8311,12924.0
2017-07-19 13:20:00,80.13,80.21,80.13,80.17,13959.0,68.8311,68.8998,68.8311,68.8655,13959.0
2017-07-19 13:25:00,80.16,80.18,80.13,80.18,14271.0,68.8569,68.8741,68.8311,68.8741,14271.0
2017-07-19 13:30:00,80.17,80.26,80.17,80.19,18578.0,68.8655,68.9428,68.8655,68.8826,18578.0
2017-07-19 13:35:00,80.19,80.19,80.15,80.17,267115.0,68.8826,68.8826,68.8483,68.8655,267115.0
2017-07-19 13:40:00,80.17,80.37,80.16,80.37,116053.0,68.8655,69.0373,68.8569,69.0373,116053.0
2017-07-19 13:45:00,80.38,80.41,80.35,80.4,13615.0,69.0459,69.0716,69.0201,69.063,13615.0
2017-07-19 13:50:00,80.4,80.42,80.28,80.31,26884.0,69.063,69.0802,68.96,68.9857,26884.0
2017-07-19 13:55:00,80.3,80.31,80.26,80.27,8578.0,68.9771,68.9857,68.9428,68.9514,8578.0
2017-07-19 14:00:00,80.27,80.29,80.19,80.2,21710.0,68.9514,68.9685,68.8826,68.8912,21710.0
2017-07-19 14:05:00,80.19,80.24,80.17,80.22,18193.0,68.8826,68.9256,68.8655,68.9084,18193.0
2017-07-19 14:10:00,80.22,80.24,80.2,80.2,17927.0,68.9084,68.9256,68.8912,68.8912,17927.0
2017-07-19 14:15:00,80.2,80.24,80.2,80.2,21632.0,68.8912,68.9256,68.8912,68.8912,21632.0
2017-07-19 14:20:00,80.2,80.21,80.16,80.17,41560.0,68.8912,68.8998,68.8569,68.8655,41560.0
2017-07-19 14:25:00,80.18,80.23,80.17,80.23,12872.0,68.8741,68.917,68.8655,68.917,12872.0
2017-07-19 14:30:00,80.22,80.32,80.21,80.31,28889.0,68.9084,68.9943,68.8998,68.9857,28889.0
2017-07-19 14:35:00,80.3,80.32,80.29,80.31,15413.0,68.9771,68.9943,68.9685,68.9857,15413.0
2017-07-19 14:40:00,80.31,80.32,80.25,80.29,18020.0,68.9857,68.9943,68.9342,68.9685,18020.0
2017-07-19 14:45:00,80.29,80.3,80.25,80.25,13981.0,68.9685,68.9771,68.9342,68.9342,13981.0
2017-07-19 14:50:00,80.26,80.27,80.2,80.22,11902.0,68.9428,68.9514,68.8912,68.9084,11902.0
2017-07-19 14:55:00,80.24,80.28,80.22,80.26,9179.0,68.9256,68.96,68.9084,68.9428,9179.0
2017-07-19 15:00:00,80.26,80.3,80.25,80.29,32402.0,68.9428,68.9771,68.9342,68.9685,32402.0
2017-07-19 15:05:00,80.28,80.28,80.19,80.22,36364.0,68.96,68.96,68.8826,68.9084,36364.0
2017-07-19 15:10:00,80.23,80.23,80.19,80.2,11212.0,68.917,68.917,68.8826,68.8912,11212.0
2017-07-19 15:15:00,80.18,80.24,80.16,80.22,37735.0,68.8741,68.9256,68.8569,68.9084,37735.0
2017-07-19 15:20:00,80.23,80.25,80.17,80.24,23213.0,68.917,68.9342,68.8655,68.9256,23213.0
2017-07-19 15:25:00,80.24,80.31,80.24,80.29,13037.0,68.9256,68.9857,68.9256,68.9685,13037.0
2017-07-19 15:30:00,80.29,80.42,80.28,80.4,27688.0,68.9685,69.0802,68.96,69.063,27688.0
2017-07-19 15:35:00,80.42,80.48,80.41,80.44,14302.0,69.0802,69.1318,69.0716,69.0974,14302.0
2017-07-19 15:40:00,80.42,80.42,80.36,80.36,27004.0,69.0802,69.0802,69.0287,69.0287,27004.0
2017-07-19 15:45:00,80.37,80.37,80.28,80.35,59356.0,69.0373,69.0373,68.96,69.0201,59356.0
2017-07-19 15:50:00,80.36,80.54,80.36,80.48,140790.0,69.0287,69.1833,69.0287,69.1318,140790.0
2017-07-19 15:55:00,80.49,80.54,80.33,80.35,246459.0,69.1403,69.1833,69.0029,69.0201,246459.0
2017-07-20 09:30:00,80.36,80.6,80.31,80.31,26975.0,69.0287,69.2348,68.9857,68.9857,26975.0
2017-07-20 09:35:00,80.27,80.38,80.15,80.24,14745.0,68.9514,69.0459,68.8483,68.9256,14745.0
2017-07-20 09:40:00,80.27,80.3,80.09,80.22,14069.0,68.9514,68.9771,68.7967,68.9084,14069.0
2017-07-20 09:45:00,80.25,80.3,79.99,80.11,29432.0,68.9342,68.9771,68.7109,68.8139,29432.0
2017-07-20 09:50:00,80.1,80.29,80.09,80.25,8173.0,68.8053,68.9685,68.7967,68.9342,8173.0
2017-07-20 09:55:00,80.28,80.29,80.2,80.28,13180.0,68.96,68.9685,68.8912,68.96,13180.0
2017-07-20 10:00:00,80.28,80.3,80.15,80.17,24768.0,68.96,68.9771,68.8483,68.8655,24768.0
2017-07-20 10:05:00,80.15,80.27,80.14,80.21,15583.0,68.8483,68.9514,68.8397,68.8998,15583.0
2017-07-20 10:10:00,80.22,80.3,80.15,80.27,20400.0,68.9084,68.9771,68.8483,68.9514,20400.0
2017-07-20 10:15:00,80.27,80.3,80.15,80.28,26806.0,68.9514,68.9771,68.8483,68.96,26806.0
2017-07-20 10:20:00,80.27,80.33,80.22,80.25,23482.0,68.9514,69.0029,68.9084,68.9342,23482.0
2017-07-20 10:25:00,80.24,80.41,80.24,80.38,13682.0,68.9256,69.0716,68.9256,69.0459,13682.0
2017-07-20 10:30:00,80.39,80.45,80.16,80.17,21822.0,69.0544,69.106,68.8569,68.8655,21822.0
2017-07-20 10:35:00,80.15,80.24,80.11,80.22,13680.0,68.8483,68.9256,68.8139,68.9084,13680.0
2017-07-20 10:40:00,80.23,80.46,80.2,80.41,19925.0,68.917,69.1146,68.8912,69.0716,19925.0
2017-07-20 10:45:00,80.38,80.47,80.35,80.41,12346.0,69.0459,69.1232,69.0201,69.0716,12346.0
2017-07-20 10:50:00,80.4,80.45,80.37,80.42,10083.0,69.063,69.106,69.0373,69.0802,10083.0
2017-07-20 10:55:00,80.4,80.44,80.35,80.42,11148.0,69.063,69.0974,69.0201,69.0802,11148.0
2017-07-20 11:00:00,80.42,80.48,80.42,80.46,19572.0,69.0802,69.1318,69.0802,69.1146,19572.0
2017-07-20 11:05:00,80.47,80.5,80.41,80.42,14481.0,69.1232,69.1489,69.0716,69.0802,14481.0
2017-07-20 11:10:00,80.43,80.46,80.37,80.43,5957.0,69.0888,69.1146,69.0373,69.0888,5957.0
2017-07-20 11:15:00,80.43,80.5,80.38,80.4,14179.0,69.0888,69.1489,69.0459,69.063,14179.0
2017-07-20 11:20:00,80.38,80.56,80.38,80.51,17147.0,69.0459,69.2005,69.0459,69.1575,17147.0
2017-07-20 11:25:00,80.48,80.48,80.39,80.39,4650.0,69.1318,69.1318,69.0544,69.0544,4650.0
2017-07-20 11:30:00,80.4,80.5,80.39,80.43,9500.0,69.063,69.1489,69.0544,69.0888,9500.0
2017-07-20 11:35:00,80.41,80.48,80.39,80.47,4430.0,69.0716,69.1318,69.0544,69.1232,4430.0
2017-07-20 11:40:00,80.45,80.48,80.41,80.46,218458.0,69.106,69.1318,69.0716,69.1146,218458.0
2017-07-20 11:45:00,80.48,80.71,80.48,80.69,21630.0,69.1318,69.3293,69.1318,69.3121,21630.0
2017-07-20 11:50:00,80.69,80.72,80.65,80.7,15117.0,69.3121,69.3379,69.2778,69.3207,15117.0
2017-07-20 11:55:00,80.7,80.72,80.61,80.63,7235.0,69.3207,69.3379,69.2434,69.2606,7235.0
2017-07-20 12:00:00,80.64,80.66,80.62,80.63,7020.0,69.2692,69.2864,69.252,69.2606,7020.0
2017-07-20 12:05:00,80.62,80.7,80.61,80.67,6325.0,69.252,69.3207,69.2434,69.295,6325.0
2017-07-20 12:10:00,80.67,80.72,80.67,80.71,10000.0,69.295,69.3379,69.295,69.3293,10000.0
2017-07-20 12:15:00,80.71,80.72,80.62,80.7,13166.0,69.3293,69.3379,69.252,69.3207,13166.0
2017-07-20 12:20:00,80.68,80.71,80.65,80.67,9938.0,69.3036,69.3293,69.2778,69.295,9938.0
2017-07-20 12:25:00,80.67,80.7,80.67,80.68,6050.0,69.295,69.3207,69.295,69.3036,6050.0
2017-07-20 12:30:00,80.67,80.68,80.62,80.67,7038.0,69.295,69.3036,69.252,69.295,7038.0
2017-07-20 12:35:00,80.68,80.71,80.65,80.69,8000.0,69.3036,69.3293,69.2778,69.3121,8000.0
2017-07-20 12:40:00,80.69,80.72,80.67,80.68,11087.0,69.3121,69.3379,69.295,69.3036,11087.0
2017-07-20 12:45:00,80.69,80.71,80.68,80.7,6500.0,69.3121,69.3293,69.3036,69.3207,6500.0
2017-07-20 12:50:00,80.69,80.7,80.58,80.6,18343.0,69.3121,69.3207,69.2177,69.2348,18343.0
2017-07-20 12:55:00,80.61,80.66,80.61,80.64,2101.0,69.2434,69.2864,69.2434,69.2692,2101.0
2017-07-20 13:00:00,80.62,80.64,80.51,80.53,5670.0,69.252,69.2692,69.1575,69.1747,5670.0
2017-07-20 13:05:00,80.55,80.62,80.55,80.62,3690.0,69.1919,69.252,69.1919,69.252,3690.0
2017-07-20 13:10:00,80.6,80.62,80.6,80.61,1800.0,69.2348,69.252,69.2348,69.2434,1800.0
2017-07-20 13:15:00,80.62,80.69,80.62,80.68,7457.0,69.252,69.3121,69.252,69.3036,7457.0
2017-07-20 13:20:00,80.68,80.72,80.66,80.67,8064.0,69.3036,69.3379,69.2864,69.295,8064.0
2017-07-20 13:25:00,80.68,80.7,80.65,80.7,2938.0,69.3036,69.3207,69.2778,69.3207,2938.0
2017-07-20 13:30:00,80.68,80.7,80.65,80.68,5926.0,69.3036,69.3207,69.2778,69.3036,5926.0
2017-07-20 13:35:00,80.67,80.67,80.63,80.65,5887.0,69.295,69.295,69.2606,69.2778,5887.0
2017-07-20 13:40:00,80.65,80.66,80.62,80.63,5350.0,69.2778,69.2864,69.252,69.2606,5350.0
2017-07-20 13:45:00,80.64,80.71,80.64,80.68,7502.0,69.2692,69.3293,69.2692,69.3036,7502.0
2017-07-20 13:50:00,80.68,80.68,80.64,80.65,3215.0,69.3036,69.3036,69.2692,69.2778,3215.0
2017-07-20 13:55:00,80.64,80.68,80.64,80.66,5300.0,69.2692,69.3036,69.2692,69.2864,5300.0
2017-07-20 14:00:00,80.66,80.67,80.57,80.61,8545.0,69.2864,69.295,69.2091,69.2434,8545.0
2017-07-20 14:05:00,80.61,80.64,80.56,80.63,7320.0,69.2434,69.2692,69.2005,69.2606,7320.0
2017-07-20 14:10:00,80.64,80.64,80.61,80.63,7689.0,69.2692,69.2692,69.2434,69.2606,7689.0
2017-07-20 14:15:00,80.63,80.64,80.6,80.64,5671.0,69.2606,69.2692,69.2348,69.2692,5671.0
2017-07-20 14:20:00,80.65,80.78,80.64,80.78,32406.0,69.2778,69.3895,69.2692,69.3895,32406.0
2017-07-20 14:25:00,80.78,80.82,80.73,80.81,10360.0,69.3895,69.4238,69.3465,69.4152,10360.0
2017-07-20 14:30:00,80.79,80.82,80.78,80.82,5559.0,69.398,69.4238,69.3895,69.4238,5559.0
2017-07-20 14:35:00,80.82,80.82,80.65,80.68,9050.0,69.4238,69.4238,69.2778,69.3036,9050.0
2017-07-20 14:40:00,80.68,80.83,80.68,80.78,7102.0,69.3036,69.4324,69.3036,69.3895,7102.0
2017-07-20 14:45:00,80.78,80.79,80.73,80.79,6010.0,69.3895,69.398,69.3465,69.398,6010.0
2017-07-20 14:50:00,80.79,80.81,80.75,80.8,11352.0,69.398,69.4152,69.3637,69.4066,11352.0
2017-07-20 14:55:00,80.79,80.81,80.75,80.77,5009.0,69.398,69.4152,69.3637,69.3809,5009.0
2017-07-20 15:00:00,80.77,80.83,80.77,80.81,15521.0,69.3809,69.4324,69.3809,69.4152,15521.0
2017-07-20 15:05:00,80.82,80.83,80.77,80.77,14304.0,69.4238,69.4324,69.3809,69.3809,14304.0
2017-07-20 15:10:00,80.78,80.81,80.78,80.8,6547.0,69.3895,69.4152,69.3895,69.4066,6547.0
2017-07-20 15:15:00,80.8,80.81,80.79,80.79,14601.0,69.4066,69.4152,69.398,69.398,14601.0
2017-07-20 15:20:00,80.79,80.83,80.78,80.81,21666.0,69.398,69.4324,69.3895,69.4152,21666.0
2017-07-20 15:25:00,80.8,80.83,80.79,80.8,24312.0,69.4066,69.4324,69.398,69.4066,24312.0
2017-07-20 15:30:00,80.8,80.81,80.73,80.73,38169.0,69.4066,69.4152,69.3465,69.3465,38169.0
2017-07-20 15:35:00,80.74,80.81,80.74,80.81,25532.0,69.3551,69.4152,69.3551,69.4152,25532.0
2017-07-20 15:40:00,80.8,80.81,80.78,80.81,28601.0,69.4066,69.4152,69.3895,69.4152,28601.0
2017-07-20 15:45:00,80.8,80.85,80.78,80.84,33668.0,69.4066,69.4496,69.3895,69.441,33668.0
2017-07-20 15:50:00,80.86,80.89,80.75,80.81,70876.0,69.4582,69.4839,69.3637,69.4152,70876.0
2017-07-20 15:55:00,80.8,80.87,80.79,80.84,72835.0,69.4066,69.4668,69.398,69.441,72835.0
2017-07-21 09:30:00,80.07,80.22,79.41,79.51,198395.0,68.7796,68.9084,68.2126,68.2985,198395.0
2017-07-21 09:35:00,79.51,79.55,79.26,79.42,59153.0,68.2985,68.3329,68.0838,68.2212,59153.0
2017-07-21 09:40:00,79.42,79.68,79.41,79.55,76447.0,68.2212,68.4446,68.2126,68.3329,76447.0
2017-07-21 09:45:00,79.56,79.58,79.35,79.38,30043.0,68.3415,68.3587,68.1611,68.1869,30043.0
2017-07-21 09:50:00,79.41,79.41,79.23,79.26,23492.0,68.2126,68.2126,68.058,68.0838,23492.0
2017-07-21 09:55:00,79.25,79.27,79.06,79.18,43736.0,68.0752,68.0924,67.912,68.0151,43736.0
2017-07-21 10:00:00,79.16,79.22,79.03,79.13,28798.0,67.9979,68.0494,67.8862,67.9721,28798.0
2017-07-21 10:05:00,79.13,79.21,79.08,79.14,52592.0,67.9721,68.0408,67.9292,67.9807,52592.0
2017-07-21 10:10:00,79.14,79.19,79.06,79.1,32211.0,67.9807,68.0237,67.912,67.9463,32211.0
2017-07-21 10:15:00,79.09,79.18,78.88,78.94,59583.0,67.9378,68.0151,67.7574,67.8089,59583.0
2017-07-21 10:20:00,78.94,79.07,78.84,78.84,32533.0,67.8089,67.9206,67.723,67.723,32533.0
2017-07-21 10:25:00,78.81,78.99,78.79,78.91,53800.0,67.6972,67.8519,67.6801,67.7831,53800.0
2017-07-21 10:30:00,78.89,79.0,78.88,78.97,40159.0,67.766,67.8604,67.7574,67.8347,40159.0
2017-07-21 10:35:00,78.97,78.98,78.9,78.94,33132.0,67.8347,67.8433,67.7745,67.8089,33132.0
2017-07-21 10:40:00,78.96,78.96,78.9,78.92,27844.0,67.8261,67.8261,67.7745,67.7917,27844.0
2017-07-21 10:45:00,78.91,78.93,78.87,78.87,25693.0,67.7831,67.8003,67.7488,67.7488,25693.0
2017-07-21 10:50:00,78.87,78.87,78.77,78.79,21136.0,67.7488,67.7488,67.6629,67.6801,21136.0
2017-07-21 10:55:00,78.77,78.78,78.69,78.71,27503.0,67.6629,67.6715,67.5942,67.6113,27503.0
2017-07-21 11:00:00,78.72,78.74,78.59,78.59,24863.0,67.6199,67.6371,67.5083,67.5083,24863.0
2017-07-21 11:05:00,78.59,78.61,78.48,78.48,37046.0,67.5083,67.5254,67.4138,67.4138,37046.0
2017-07-21 11:10:00,78.48,78.75,78.43,78.72,41911.0,67.4138,67.6457,67.3708,67.6199,41911.0
2017-07-21 11:15:00,78.72,78.74,78.69,78.72,27428.0,67.6199,67.6371,67.5942,67.6199,27428.0
2017-07-21 11:20:00,78.73,78.76,78.66,78.67,10334.0,67.6285,67.6543,67.5684,67.577,10334.0
2017-07-21 11:25:00,78.67,78.72,78.64,78.69,9442.0,67.577,67.6199,67.5512,67.5942,9442.0
2017-07-21 11:30:00,78.7,78.74,78.66,78.7,15768.0,67.6027,67.6371,67.5684,67.6027,15768.0
2017-07-21 11:35:00,78.7,78.83,78.69,78.77,19173.0,67.6027,67.7144,67.5942,67.6629,19173.0
2017-07-21 11:40:00,78.77,78.78,78.67,78.7,28524.0,67.6629,67.6715,67.577,67.6027,28524.0
2017-07-21 11:45:00,78.7,78.7,78.59,78.6,14867.0,67.6027,67.6027,67.5083,67.5169,14867.0
2017-07-21 11:50:00,78.61,78.63,78.57,78.59,14923.0,67.5254,67.5426,67.4911,67.5083,14923.0
2017-07-21 11:55:00,78.58,78.65,78.55,78.64,15819.0,67.4997,67.5598,67.4739,67.5512,15819.0
2017-07-21 12:00:00,78.64,78.68,78.6,78.61,12031.0,67.5512,67.5856,67.5169,67.5254,12031.0
2017-07-21 12:05:00,78.6,78.62,78.6,78.61,6700.0,67.5169,67.534,67.5169,67.5254,6700.0
2017-07-21 12:10:00,78.62,78.67,78.6,78.64,19654.0,67.534,67.577,67.5169,67.5512,19654.0
2017-07-21 12:15:00,78.64,78.71,78.62,78.62,35020.0,67.5512,67.6113,67.534,67.534,35020.0
2017-07-21 12:20:00,78.62,78.7,78.62,78.7,11485.0,67.534,67.6027,67.534,67.6027,11485.0
2017-07-21 12:25:00,78.7,78.71,78.66,78.7,16340.0,67.6027,67.6113,67.5684,67.6027,16340.0
2017-07-21 12:30:00,78.7,78.77,78.7,78.77,17367.0,67.6027,67.6629,67.6027,67.6629,17367.0
2017-07-21 12:35:00,78.77,78.8,78.68,78.72,29352.0,67.6629,67.6886,67.5856,67.6199,29352.0
2017-07-21 12:40:00,78.72,78.75,78.69,78.72,15447.0,67.6199,67.6457,67.5942,67.6199,15447.0
2017-07-21 12:45:00,78.7,78.72,78.7,78.72,8543.0,67.6027,67.6199,67.6027,67.6199,8543.0
2017-07-21 12:50:00,78.71,78.75,78.69,78.71,14237.0,67.6113,67.6457,67.5942,67.6113,14237.0
2017-07-21 12:55:00,78.7,78.73,78.69,78.73,8918.0,67.6027,67.6285,67.5942,67.6285,8918.0
2017-07-21 13:00:00,78.72,78.77,78.7,78.77,19543.0,67.6199,67.6629,67.6027,67.6629,19543.0
2017-07-21 13:05:00,78.77,78.94,78.76,78.86,38734.0,67.6629,67.8089,67.6543,67.7402,38734.0
2017-07-21 13:10:00,78.87,79.01,78.87,78.95,22918.0,67.7488,67.869,67.7488,67.8175,22918.0
2017-07-21 13:15:00,78.95,78.95,78.9,78.95,11540.0,67.8175,67.8175,67.7745,67.8175,11540.0
2017-07-21 13:20:00,78.95,79.01,78.93,78.99,10049.0,67.8175,67.869,67.8003,67.8519,10049.0
2017-07-21 13:25:00,78.98,78.99,78.83,78.88,24092.0,67.8433,67.8519,67.7144,67.7574,24092.0
2017-07-21 13:30:00,78.9,78.93,78.87,78.9,7532.0,67.7745,67.8003,67.7488,67.7745,7532.0
2017-07-21 13:35:00,78.89,78.91,78.76,78.8,15136.0,67.766,67.7831,67.6543,67.6886,15136.0
2017-07-21 13:40:00,78.8,78.81,78.77,78.8,25728.0,67.6886,67.6972,67.6629,67.6886,25728.0
2017-07-21 13:45:00,78.79,78.81,78.76,78.77,7055.0,67.6801,67.6972,67.6543,67.6629,7055.0
2017-07-21 13:50:00,78.76,78.8,78.75,78.78,7118.0,67.6543,67.6886,67.6457,67.6715,7118.0
2017-07-21 13:55:00,78.79,78.81,78.79,78.8,10713.0,67.6801,67.6972,67.6801,67.6886,10713.0
2017-07-21 14:00:00,78.8,78.8,78.75,78.8,11522.0,67.6886,67.6886,67.6457,67.6886,11522.0
2017-07-21 14:05:00,78.79,78.81,78.79,78.8,7393.0,67.6801,67.6972,67.6801,67.6886,7393.0
2017-07-21 14:10:00,78.79,78.84,78.79,78.83,12070.0,67.6801,67.723,67.6801,67.7144,12070.0
2017-07-21 14:15:00,78.82,78.82,78.75,78.8,15563.0,67.7058,67.7058,67.6457,67.6886,15563.0
2017-07-21 14:20:00,78.81,78.82,78.76,78.8,22560.0,67.6972,67.7058,67.6543,67.6886,22560.0
2017-07-21 14:25:00,78.79,78.94,78.79,78.9,28907.0,67.6801,67.8089,67.6801,67.7745,28907.0
2017-07-21 14:30:00,78.89,78.92,78.85,78.88,18062.0,67.766,67.7917,67.7316,67.7574,18062.0
2017-07-21 14:35:00,78.87,78.93,78.86,78.91,19692.0,67.7488,67.8003,67.7402,67.7831,19692.0
2017-07-21 14:40:00,78.91,78.96,78.89,78.92,10840.0,67.7831,67.8261,67.766,67.7917,10840.0
2017-07-21 14:45:00,78.92,78.94,78.91,78.91,11760.0,67.7917,67.8089,67.7831,67.7831,11760.0
2017-07-21 14:50:00,78.92,79.0,78.91,78.94,21251.0,67.7917,67.8604,67.7831,67.8089,21251.0
2017-07-21 14:55:00,78.93,78.96,78.91,78.93,18670.0,67.8003,67.8261,67.7831,67.8003,18670.0
2017-07-21 15:00:00,78.92,78.94,78.89,78.9,8512.0,67.7917,67.8089,67.766,67.7745,8512.0
2017-07-21 15:05:00,78.91,78.96,78.91,78.91,14230.0,67.7831,67.8261,67.7831,67.7831,14230.0
2017-07-21 15:10:00,78.9,78.92,78.87,78.88,12598.0,67.7745,67.7917,67.7488,67.7574,12598.0
2017-07-21 15:15:00,78.88,78.9,78.87,78.89,12205.0,67.7574,67.7745,67.7488,67.766,12205.0
2017-07-21 15:20:00,78.88,78.97,78.87,78.96,16124.0,67.7574,67.8347,67.7488,67.8261,16124.0
2017-07-21 15:25:00,78.96,78.96,78.88,78.89,33440.0,67.8261,67.8261,67.7574,67.766,33440.0
2017-07-21 15:30:00,78.9,78.99,78.9,78.98,23694.0,67.7745,67.8519,67.7745,67.8433,23694.0
2017-07-21 15:35:00,79.0,79.08,78.99,79.05,37020.0,67.8604,67.9292,67.8519,67.9034,37020.0
2017-07-21 15:40:00,79.05,79.06,78.94,78.97,47023.0,67.9034,67.912,67.8089,67.8347,47023.0
2017-07-21 15:45:00,78.96,79.0,78.95,78.96,68460.0,67.8261,67.8604,67.8175,67.8261,68460.0
2017-07-21 15:50:00,78.96,79.14,78.96,78.98,107864.0,67.8261,67.9807,67.8261,67.8433,107864.0
2017-07-21 15:55:00,78.98,79.02,78.94,78.96,141468.0,67.8433,67.8776,67.8089,67.8261,141468.0
2017-07-24 09:30:00,78.96,79.46,78.75,78.88,45337.0,67.8261,68.2556,67.6457,67.7574,45337.0
2017-07-24 09:35:00,78.91,78.98,78.8,78.87,42849.0,67.7831,67.8433,67.6886,67.7488,42849.0
2017-07-24 09:40:00,78.92,79.07,78.9,79.01,39831.0,67.7917,67.9206,67.7745,67.869,39831.0
2017-07-24 09:45:00,79.01,79.01,78.75,78.76,41180.0,67.869,67.869,67.6457,67.6543,41180.0
2017-07-24 09:50:00,78.78,78.83,78.7,78.8,14570.0,67.6715,67.7144,67.6027,67.6886,14570.0
2017-07-24 09:55:00,78.81,78.83,78.57,78.57,23726.0,67.6972,67.7144,67.4911,67.4911,23726.0
2017-07-24 10:00:00,78.59,78.66,78.57,78.65,15121.0,67.5083,67.5684,67.4911,67.5598,15121.0
2017-07-24 10:05:00,78.66,78.68,78.56,78.58,17621.0,67.5684,67.5856,67.4825,67.4997,17621.0
2017-07-24 10:10:00,78.6,78.74,78.6,78.72,14934.0,67.5169,67.6371,67.5169,67.6199,14934.0
2017-07-24 10:15:00,78.7,78.71,78.65,78.67,19982.0,67.6027,67.6113,67.5598,67.577,19982.0
2017-07-24 10:20:00,78.67,78.78,78.67,78.76,15485.0,67.577,67.6715,67.577,67.6543,15485.0
2017-07-24 10:25:00,78.74,78.74,78.68,78.69,19498.0,67.6371,67.6371,67.5856,67.5942,19498.0
2017-07-24 10:30:00,78.7,78.71,78.57,78.59,16788.0,67.6027,67.6113,67.4911,67.5083,16788.0
2017-07-24 10:35:00,78.57,78.67,78.56,78.61,8658.0,67.4911,67.577,67.4825,67.5254,8658.0
2017-07-24 10:40:00,78.61,78.65,78.59,78.63,14879.0,67.5254,67.5598,67.5083,67.5426,14879.0
2017-07-24 10:45:00,78.63,78.64,78.55,78.56,13546.0,67.5426,67.5512,67.4739,67.4825,13546.0
2017-07-24 10:50:00,78.57,78.65,78.56,78.56,19796.0,67.4911,67.5598,67.4825,67.4825,19796.0
2017-07-24 10:55:00,78.56,78.7,78.55,78.65,12803.0,67.4825,67.6027,67.4739,67.5598,12803.0
2017-07-24 11:00:00,78.65,78.66,78.54,78.6,12031.0,67.5598,67.5684,67.4653,67.5169,12031.0
2017-07-24 11:05:00,78.59,78.71,78.58,78.7,7131.0,67.5083,67.6113,67.4997,67.6027,7131.0
2017-07-24 11:10:00,78.68,78.7,78.55,78.59,8718.0,67.5856,67.6027,67.4739,67.5083,8718.0
2017-07-24 11:15:00,78.56,78.7,78.56,78.68,6758.0,67.4825,67.6027,67.4825,67.5856,6758.0
2017-07-24 11:20:00,78.69,78.71,78.63,78.68,9780.0,67.5942,67.6113,67.5426,67.5856,9780.0
2017-07-24 11:25:00,78.68,78.71,78.6,78.64,11545.0,67.5856,67.6113,67.5169,67.5512,11545.0
2017-07-24 11:30:00,78.65,78.69,78.62,78.65,29502.0,67.5598,67.5942,67.534,67.5598,29502.0
2017-07-24 11:35:00,78.66,78.66,78.6,78.65,10496.0,67.5684,67.5684,67.5169,67.5598,10496.0
2017-07-24 11:40:00,78.65,78.66,78.58,78.59,9661.0,67.5598,67.5684,67.4997,67.5083,9661.0
2017-07-24 11:45:00,78.59,78.6,78.51,78.54,9308.0,67.5083,67.5169,67.4395,67.4653,9308.0
2017-07-24 11:50:00,78.54,78.56,78.53,78.54,6801.0,67.4653,67.4825,67.4567,67.4653,6801.0
2017-07-24 11:55:00,78.55,78.56,78.49,78.49,12819.0,67.4739,67.4825,67.4224,67.4224,12819.0
2017-07-24 12:00:00,78.49,78.66,78.49,78.64,26449.0,67.4224,67.5684,67.4224,67.5512,26449.0
2017-07-24 12:05:00,78.64,78.68,78.63,78.64,19118.0,67.5512,67.5856,67.5426,67.5512,19118.0
2017-07-24 12:10:00,78.65,78.65,78.6,78.6,12343.0,67.5598,67.5598,67.5169,67.5169,12343.0
2017-07-24 12:15:00,78.6,78.65,78.59,78.62,12379.0,67.5169,67.5598,67.5083,67.534,12379.0
2017-07-24 12:20:00,78.6,78.64,78.6,78.63,7255.0,67.5169,67.5512,67.5169,67.5426,7255.0
2017-07-24 12:25:00,78.63,78.63,78.57,78.59,12229.0,67.5426,67.5426,67.4911,67.5083,12229.0
2017-07-24 12:30:00,78.58,78.66,78.58,78.65,16358.0,67.4997,67.5684,67.4997,67.5598,16358.0
2017-07-24 12:35:00,78.65,78.7,78.64,78.65,21755.0,67.5598,67.6027,67.5512,67.5598,21755.0
2017-07-24 12:40:00,78.65,78.65,78.57,78.59,11879.0,67.5598,67.5598,67.4911,67.5083,11879.0
2017-07-24 12:45:00,78.6,78.61,78.58,78.59,11285.0,67.5169,67.5254,67.4997,67.5083,11285.0
2017-07-24 12:50:00,78.6,78.61,78.58,78.58,8892.0,67.5169,67.5254,67.4997,67.4997,8892.0
2017-07-24 12:55:00,78.59,78.6,78.57,78.59,10328.0,67.5083,67.5169,67.4911,67.5083,10328.0
2017-07-24 13:00:00,78.6,78.6,78.57,78.59,19572.0,67.5169,67.5169,67.4911,67.5083,19572.0
2017-07-24 13:05:00,78.59,78.6,78.58,78.58,7889.0,67.5083,67.5169,67.4997,67.4997,7889.0
2017-07-24 13:10:00,78.58,78.6,78.58,78.59,13263.0,67.4997,67.5169,67.4997,67.5083,13263.0
2017-07-24 13:15:00,78.59,78.6,78.53,78.55,11141.0,67.5083,67.5169,67.4567,67.4739,11141.0
2017-07-24 13:20:00,78.54,78.54,78.49,78.5,13277.0,67.4653,67.4653,67.4224,67.431,13277.0
2017-07-24 13:25:00,78.49,78.55,78.49,78.54,9400.0,67.4224,67.4739,67.4224,67.4653,9400.0
2017-07-24 13:30:00,78.52,78.53,78.49,78.49,7963.0,67.4481,67.4567,67.4224,67.4224,7963.0
2017-07-24 13:35:00,78.5,78.51,78.42,78.43,14455.0,67.431,67.4395,67.3622,67.3708,14455.0
2017-07-24 13:40:00,78.43,78.53,78.43,78.52,14638.0,67.3708,67.4567,67.3708,67.4481,14638.0
2017-07-24 13:45:00,78.51,78.51,78.48,78.5,5292.0,67.4395,67.4395,67.4138,67.431,5292.0
2017-07-24 13:50:00,78.51,78.51,78.46,78.48,6950.0,67.4395,67.4395,67.3966,67.4138,6950.0
2017-07-24 13:55:00,78.48,78.51,78.48,78.49,7456.0,67.4138,67.4395,67.4138,67.4224,7456.0
2017-07-24 14:00:00,78.48,78.51,78.46,78.47,12917.0,67.4138,67.4395,67.3966,67.4052,12917.0
2017-07-24 14:05:00,78.47,78.52,78.46,78.52,14128.0,67.4052,67.4481,67.3966,67.4481,14128.0
2017-07-24 14:10:00,78.51,78.53,78.5,78.5,13013.0,67.4395,67.4567,67.431,67.431,13013.0
2017-07-24 14:15:00,78.5,78.51,78.48,78.5,9407.0,67.431,67.4395,67.4138,67.431,9407.0
2017-07-24 14:20:00,78.49,78.52,78.48,78.51,7600.0,67.4224,67.4481,67.4138,67.4395,7600.0
2017-07-24 14:25:00,78.51,78.55,78.5,78.52,10659.0,67.4395,67.4739,67.431,67.4481,10659.0
2017-07-24 14:30:00,78.52,78.55,78.51,78.55,9908.0,67.4481,67.4739,67.4395,67.4739,9908.0
2017-07-24 14:35:00,78.55,78.55,78.53,78.54,12749.0,67.4739,67.4739,67.4567,67.4653,12749.0
2017-07-24 14:40:00,78.55,78.55,78.53,78.55,7212.0,67.4739,67.4739,67.4567,67.4739,7212.0
2017-07-24 14:45:00,78.55,78.56,78.51,78.53,11653.0,67.4739,67.4825,67.4395,67.4567,11653.0
2017-07-24 14:50:00,78.53,78.55,78.53,78.54,13263.0,67.4567,67.4739,67.4567,67.4653,13263.0
2017-07-24 14:55:00,78.55,78.67,78.54,78.63,47842.0,67.4739,67.577,67.4653,67.5426,47842.0
2017-07-24 15:00:00,78.64,78.64,78.55,78.58,22263.0,67.5512,67.5512,67.4739,67.4997,22263.0
2017-07-24 15:05:00,78.58,78.62,78.55,78.55,15568.0,67.4997,67.534,67.4739,67.4739,15568.0
2017-07-24 15:10:00,78.56,78.64,78.56,78.63,12883.0,67.4825,67.5512,67.4825,67.5426,12883.0
2017-07-24 15:15:00,78.64,78.71,78.63,78.69,12645.0,67.5512,67.6113,67.5426,67.5942,12645.0
2017-07-24 15:20:00,78.69,78.7,78.66,78.69,12751.0,67.5942,67.6027,67.5684,67.5942,12751.0
2017-07-24 15:25:00,78.68,78.72,78.66,78.71,11360.0,67.5856,67.6199,67.5684,67.6113,11360.0
2017-07-24 15:30:00,78.71,78.73,78.69,78.73,16367.0,67.6113,67.6285,67.5942,67.6285,16367.0
2017-07-24 15:35:00,78.73,78.77,78.73,78.75,14844.0,67.6285,67.6629,67.6285,67.6457,14844.0
2017-07-24 15:40:00,78.76,78.77,78.74,78.77,13827.0,67.6543,67.6629,67.6371,67.6629,13827.0
2017-07-24 15:45:00,78.77,78.81,78.76,78.79,31948.0,67.6629,67.6972,67.6543,67.6801,31948.0
2017-07-24 15:50:00,78.79,78.79,78.73,78.74,48108.0,67.6801,67.6801,67.6285,67.6371,48108.0
2017-07-24 15:55:00,78.75,78.79,78.73,78.77,72424.0,67.6457,67.6801,67.6285,67.6629,72424.0
2017-07-25 09:30:00,78.79,78.79,78.45,78.66,47637.0,67.6801,67.6801,67.388,67.5684,47637.0
2017-07-25 09:35:00,78.66,78.81,78.51,78.77,37234.0,67.5684,67.6972,67.4395,67.6629,37234.0
2017-07-25 09:40:00,78.77,79.03,78.72,78.97,38671.0,67.6629,67.8862,67.6199,67.8347,38671.0
2017-07-25 09:45:00,78.96,79.12,78.87,79.1,29306.0,67.8261,67.9635,67.7488,67.9463,29306.0
2017-07-25 09:50:00,79.1,79.31,79.1,79.29,33637.0,67.9463,68.1267,67.9463,68.1096,33637.0
2017-07-25 09:55:00,79.31,79.56,79.28,79.55,27200.0,68.1267,68.3415,68.101,68.3329,27200.0
2017-07-25 10:00:00,79.56,79.7,79.53,79.57,30371.0,68.3415,68.4617,68.3157,68.3501,30371.0
2017-07-25 10:05:00,79.59,79.61,79.41,79.42,21179.0,68.3673,68.3844,68.2126,68.2212,21179.0
2017-07-25 10:10:00,79.42,79.54,79.35,79.47,19541.0,68.2212,68.3243,68.1611,68.2642,19541.0
2017-07-25 10:15:00,79.47,79.74,79.37,79.68,36126.0,68.2642,68.4961,68.1783,68.4446,36126.0
2017-07-25 10:20:00,79.69,79.84,79.69,79.76,11887.0,68.4532,68.582,68.4532,68.5133,11887.0
2017-07-25 10:25:00,79.77,79.81,79.75,79.77,10142.0,68.5219,68.5562,68.5047,68.5219,10142.0
2017-07-25 10:30:00,79.77,79.77,79.63,79.64,6609.0,68.5219,68.5219,68.4016,68.4102,6609.0
2017-07-25 10:35:00,79.62,79.66,79.61,79.65,10287.0,68.393,68.4274,68.3844,68.4188,10287.0
2017-07-25 10:40:00,79.67,79.71,79.63,79.69,13299.0,68.436,68.4703,68.4016,68.4532,13299.0
2017-07-25 10:45:00,79.68,79.76,79.64,79.76,14555.0,68.4446,68.5133,68.4102,68.5133,14555.0
2017-07-25 10:50:00,79.77,79.77,79.63,79.64,15900.0,68.5219,68.5219,68.4016,68.4102,15900.0
2017-07-25 10:55:00,79.64,79.7,79.64,79.67,9539.0,68.4102,68.4617,68.4102,68.436,9539.0
2017-07-25 11:00:00,79.68,79.89,79.68,79.89,21190.0,68.4446,68.625,68.4446,68.625,21190.0
2017-07-25 11:05:00,79.9,79.9,79.74,79.75,15060.0,68.6335,68.6335,68.4961,68.5047,15060.0
2017-07-25 11:10:00,79.74,79.74,79.65,79.67,23161.0,68.4961,68.4961,68.4188,68.436,23161.0
2017-07-25 11:15:00,79.68,79.83,79.65,79.83,13603.0,68.4446,68.5734,68.4188,68.5734,13603.0
2017-07-25 11:20:00,79.84,79.85,79.76,79.77,6780.0,68.582,68.5906,68.5133,68.5219,6780.0
2017-07-25 11:25:00,79.78,79.84,79.76,79.82,10800.0,68.5305,68.582,68.5133,68.5648,10800.0
2017-07-25 11:30:00,79.81,79.9,79.79,79.89,16590.0,68.5562,68.6335,68.5391,68.625,16590.0
2017-07-25 11:35:00,79.9,79.96,79.86,79.87,19615.0,68.6335,68.6851,68.5992,68.6078,19615.0
2017-07-25 11:40:00,79.87,79.99,79.86,79.92,15383.0,68.6078,68.7109,68.5992,68.6507,15383.0
2017-07-25 11:45:00,79.93,79.95,79.91,79.92,5220.0,68.6593,68.6765,68.6421,68.6507,5220.0
2017-07-25 11:50:00,79.92,79.97,79.92,79.96,9975.0,68.6507,68.6937,68.6507,68.6851,9975.0
2017-07-25 11:55:00,79.96,80.06,79.96,80.03,13444.0,68.6851,68.771,68.6851,68.7452,13444.0
2017-07-25 12:00:00,80.03,80.08,80.0,80.07,17816.0,68.7452,68.7882,68.7194,68.7796,17816.0
2017-07-25 12:05:00,80.06,80.1,80.0,80.0,6963.0,68.771,68.8053,68.7194,68.7194,6963.0
2017-07-25 12:10:00,80.0,80.0,79.93,79.96,7852.0,68.7194,68.7194,68.6593,68.6851,7852.0
2017-07-25 12:15:00,79.95,80.0,79.92,79.92,12192.0,68.6765,68.7194,68.6507,68.6507,12192.0
2017-07-25 12:20:00,79.91,79.93,79.82,79.82,9816.0,68.6421,68.6593,68.5648,68.5648,9816.0
2017-07-25 12:25:00,79.82,79.87,79.82,79.85,10495.0,68.5648,68.6078,68.5648,68.5906,10495.0
2017-07-25 12:30:00,79.86,79.89,79.86,79.88,3427.0,68.5992,68.625,68.5992,68.6164,3427.0
2017-07-25 12:35:00,79.86,79.93,79.86,79.89,10296.0,68.5992,68.6593,68.5992,68.625,10296.0
2017-07-25 12:40:00,79.89,79.9,79.84,79.84,4638.0,68.625,68.6335,68.582,68.582,4638.0
2017-07-25 12:45:00,79.85,79.91,79.84,79.89,10251.0,68.5906,68.6421,68.582,68.625,10251.0
2017-07-25 12:50:00,79.89,79.92,79.86,79.87,7363.0,68.625,68.6507,68.5992,68.6078,7363.0
2017-07-25 12:55:00,79.88,79.89,79.85,79.88,7436.0,68.6164,68.625,68.5906,68.6164,7436.0
2017-07-25 13:00:00,79.86,79.92,79.86,79.86,5244.0,68.5992,68.6507,68.5992,68.5992,5244.0
2017-07-25 13:05:00,79.86,79.88,79.83,79.83,10686.0,68.5992,68.6164,68.5734,68.5734,10686.0
2017-07-25 13:10:00,79.84,79.91,79.84,79.91,6273.0,68.582,68.6421,68.582,68.6421,6273.0
2017-07-25 13:15:00,79.9,79.91,79.86,79.88,7839.0,68.6335,68.6421,68.5992,68.6164,7839.0
2017-07-25 13:20:00,79.88,79.89,79.85,79.85,4996.0,68.6164,68.625,68.5906,68.5906,4996.0
2017-07-25 13:25:00,79.86,79.87,79.83,79.86,8487.0,68.5992,68.6078,68.5734,68.5992,8487.0
2017-07-25 13:30:00,79.87,79.87,79.76,79.79,37639.0,68.6078,68.6078,68.5133,68.5391,37639.0
2017-07-25 13:35:00,79.8,79.81,79.77,79.77,8629.0,68.5476,68.5562,68.5219,68.5219,8629.0
2017-07-25 13:40:00,79.76,79.76,79.73,79.73,8096.0,68.5133,68.5133,68.4875,68.4875,8096.0
2017-07-25 13:45:00,79.74,79.74,79.68,79.68,4762.0,68.4961,68.4961,68.4446,68.4446,4762.0
2017-07-25 13:50:00,79.68,79.69,79.64,79.66,8043.0,68.4446,68.4532,68.4102,68.4274,8043.0
2017-07-25 13:55:00,79.66,79.68,79.63,79.64,5036.0,68.4274,68.4446,68.4016,68.4102,5036.0
2017-07-25 14:00:00,79.64,79.69,79.63,79.69,4825.0,68.4102,68.4532,68.4016,68.4532,4825.0
2017-07-25 14:05:00,79.71,79.71,79.68,79.69,4326.0,68.4703,68.4703,68.4446,68.4532,4326.0
2017-07-25 14:10:00,79.7,79.71,79.68,79.69,7197.0,68.4617,68.4703,68.4446,68.4532,7197.0
2017-07-25 14:15:00,79.68,79.69,79.61,79.61,5052.0,68.4446,68.4532,68.3844,68.3844,5052.0
2017-07-25 14:20:00,79.61,79.63,79.58,79.58,7908.0,68.3844,68.4016,68.3587,68.3587,7908.0
2017-07-25 14:25:00,79.58,79.59,79.55,79.57,21425.0,68.3587,68.3673,68.3329,68.3501,21425.0
2017-07-25 14:30:00,79.57,79.65,79.56,79.63,20249.0,68.3501,68.4188,68.3415,68.4016,20249.0
2017-07-25 14:35:00,79.63,79.65,79.62,79.64,15304.0,68.4016,68.4188,68.393,68.4102,15304.0
2017-07-25 14:40:00,79.65,79.7,79.63,79.65,41759.0,68.4188,68.4617,68.4016,68.4188,41759.0
2017-07-25 14:45:00,79.65,79.65,79.6,79.6,17623.0,68.4188,68.4188,68.3758,68.3758,17623.0
2017-07-25 14:50:00,79.6,79.61,79.57,79.57,6783.0,68.3758,68.3844,68.3501,68.3501,6783.0
2017-07-25 14:55:00,79.58,79.58,79.54,79.58,7689.0,68.3587,68.3587,68.3243,68.3587,7689.0
2017-07-25 15:00:00,79.57,79.6,79.55,79.57,13319.0,68.3501,68.3758,68.3329,68.3501,13319.0
2017-07-25 15:05:00,79.57,79.6,79.57,79.57,8824.0,68.3501,68.3758,68.3501,68.3501,8824.0
2017-07-25 15:10:00,79.58,79.67,79.57,79.6,11936.0,68.3587,68.436,68.3501,68.3758,11936.0
2017-07-25 15:15:00,79.6,79.65,79.57,79.57,21202.0,68.3758,68.4188,68.3501,68.3501,21202.0
2017-07-25 15:20:00,79.57,79.6,79.5,79.5,25280.0,68.3501,68.3758,68.2899,68.2899,25280.0
2017-07-25 15:25:00,79.5,79.59,79.49,79.58,15333.0,68.2899,68.3673,68.2814,68.3587,15333.0
2017-07-25 15:30:00,79.57,79.62,79.53,79.59,10184.0,68.3501,68.393,68.3157,68.3673,10184.0
2017-07-25 15:35:00,79.59,79.61,79.53,79.57,21847.0,68.3673,68.3844,68.3157,68.3501,21847.0
2017-07-25 15:40:00,79.57,79.6,79.53,79.55,34824.0,68.3501,68.3758,68.3157,68.3329,34824.0
2017-07-25 15:45:00,79.55,79.56,79.52,79.53,17313.0,68.3329,68.3415,68.3071,68.3157,17313.0
2017-07-25 15:50:00,79.53,79.53,79.43,79.47,43744.0,68.3157,68.3157,68.2298,68.2642,43744.0
2017-07-25 15:55:00,79.48,79.56,79.48,79.52,57826.0,68.2728,68.3415,68.2728,68.3071,57826.0
2017-07-26 09:30:00,80.06,80.2,79.8,80.15,48082.0,68.771,68.8912,68.5476,68.8483,48082.0
2017-07-26 09:35:00,80.15,80.38,80.07,80.38,25879.0,68.8483,69.0459,68.7796,69.0459,25879.0
2017-07-26 09:40:00,80.37,80.55,80.35,80.55,58158.0,69.0373,69.1919,69.0201,69.1919,58158.0
2017-07-26 09:45:00,80.57,80.57,80.3,80.38,20250.0,69.2091,69.2091,68.9771,69.0459,20250.0
2017-07-26 09:50:00,80.37,80.39,80.1,80.26,32117.0,69.0373,69.0544,68.8053,68.9428,32117.0
2017-07-26 09:55:00,80.26,80.33,80.2,80.31,11773.0,68.9428,69.0029,68.8912,68.9857,11773.0
2017-07-26 10:00:00,80.38,80.41,80.28,80.29,15575.0,69.0459,69.0716,68.96,68.9685,15575.0
2017-07-26 10:05:00,80.26,80.41,80.22,80.41,13010.0,68.9428,69.0716,68.9084,69.0716,13010.0
2017-07-26 10:10:00,80.44,80.44,80.31,80.37,11011.0,69.0974,69.0974,68.9857,69.0373,11011.0
2017-07-26 10:15:00,80.37,80.44,80.28,80.43,41227.0,69.0373,69.0974,68.96,69.0888,41227.0
2017-07-26 10:20:00,80.44,80.91,80.44,80.89,47501.0,69.0974,69.5011,69.0974,69.4839,47501.0
2017-07-26 10:25:00,80.89,80.93,80.8,80.89,30631.0,69.4839,69.5183,69.4066,69.4839,30631.0
2017-07-26 10:30:00,80.86,80.92,80.79,80.83,18500.0,69.4582,69.5097,69.398,69.4324,18500.0
2017-07-26 10:35:00,80.84,80.97,80.82,80.92,32919.0,69.441,69.5527,69.4238,69.5097,32919.0
2017-07-26 10:40:00,80.93,80.93,80.82,80.91,18432.0,69.5183,69.5183,69.4238,69.5011,18432.0
2017-07-26 10:45:00,80.89,80.94,80.8,80.8,22656.0,69.4839,69.5269,69.4066,69.4066,22656.0
2017-07-26 10:50:00,80.81,80.92,80.77,80.89,20385.0,69.4152,69.5097,69.3809,69.4839,20385.0
2017-07-26 10:55:00,80.89,81.03,80.86,81.02,37557.0,69.4839,69.6042,69.4582,69.5956,37557.0
2017-07-26 11:00:00,81.01,81.14,81.01,81.07,21935.0,69.587,69.6987,69.587,69.6386,21935.0
2017-07-26 11:05:00,81.08,81.14,80.98,81.14,27061.0,69.6472,69.6987,69.5613,69.6987,27061.0
2017-07-26 11:10:00,81.12,81.3,81.11,81.21,33804.0,69.6815,69.8361,69.6729,69.7588,33804.0
2017-07-26 11:15:00,81.25,81.25,81.06,81.14,10161.0,69.7932,69.7932,69.63,69.6987,10161.0
2017-07-26 11:20:00,81.14,81.15,80.92,80.97,13641.0,69.6987,69.7073,69.5097,69.5527,13641.0
2017-07-26 11:25:00,80.96,80.97,80.9,80.96,13829.0,69.5441,69.5527,69.4925,69.5441,13829.0
2017-07-26 11:30:00,80.95,81.1,80.94,81.04,13796.0,69.5355,69.6643,69.5269,69.6128,13796.0
2017-07-26 11:35:00,81.04,81.04,80.92,80.96,8800.0,69.6128,69.6128,69.5097,69.5441,8800.0
2017-07-26 11:40:00,80.96,81.06,80.91,80.95,17562.0,69.5441,69.63,69.5011,69.5355,17562.0
2017-07-26 11:45:00,80.97,80.97,80.92,80.95,7792.0,69.5527,69.5527,69.5097,69.5355,7792.0
2017-07-26 11:50:00,80.95,80.95,80.85,80.85,14033.0,69.5355,69.5355,69.4496,69.4496,14033.0
2017-07-26 11:55:00,80.83,80.88,80.81,80.83,14012.0,69.4324,69.4754,69.4152,69.4324,14012.0
2017-07-26 12:00:00,80.83,80.89,80.83,80.86,7769.0,69.4324,69.4839,69.4324,69.4582,7769.0
2017-07-26 12:05:00,80.87,80.94,80.82,80.83,20103.0,69.4668,69.5269,69.4238,69.4324,20103.0
2017-07-26 12:10:00,80.83,80.84,80.78,80.78,6656.0,69.4324,69.441,69.3895,69.3895,6656.0
2017-07-26 12:15:00,80.78,80.83,80.73,80.74,14463.0,69.3895,69.4324,69.3465,69.3551,14463.0
2017-07-26 12:20:00,80.73,80.73,80.66,80.69,18133.0,69.3465,69.3465,69.2864,69.3121,18133.0
2017-07-26 12:25:00,80.69,80.78,80.69,80.7,7320.0,69.3121,69.3895,69.3121,69.3207,7320.0
2017-07-26 12:30:00,80.69,80.76,80.65,80.76,17850.0,69.3121,69.3723,69.2778,69.3723,17850.0
2017-07-26 12:35:00,80.75,80.77,80.63,80.65,12808.0,69.3637,69.3809,69.2606,69.2778,12808.0
2017-07-26 12:40:00,80.65,80.71,80.64,80.65,27670.0,69.2778,69.3293,69.2692,69.2778,27670.0
2017-07-26 12:45:00,80.66,80.67,80.6,80.6,10816.0,69.2864,69.295,69.2348,69.2348,10816.0
2017-07-26 12:50:00,80.59,80.64,80.56,80.57,7259.0,69.2262,69.2692,69.2005,69.2091,7259.0
2017-07-26 12:55:00,80.56,80.57,80.48,80.48,9323.0,69.2005,69.2091,69.1318,69.1318,9323.0
2017-07-26 13:00:00,80.48,80.52,80.46,80.47,10321.0,69.1318,69.1661,69.1146,69.1232,10321.0
2017-07-26 13:05:00,80.47,80.49,80.43,80.48,7979.0,69.1232,69.1403,69.0888,69.1318,7979.0
2017-07-26 13:10:00,80.47,80.5,80.44,80.48,8763.0,69.1232,69.1489,69.0974,69.1318,8763.0
2017-07-26 13:15:00,80.49,80.58,80.49,80.56,8306.0,69.1403,69.2177,69.1403,69.2005,8306.0
2017-07-26 13:20:00,80.56,80.61,80.55,80.61,20765.0,69.2005,69.2434,69.1919,69.2434,20765.0
2017-07-26 13:25:00,80.62,80.7,80.62,80.63,15729.0,69.252,69.3207,69.252,69.2606,15729.0
2017-07-26 13:30:00,80.64,80.69,80.63,80.68,13717.0,69.2692,69.3121,69.2606,69.3036,13717.0
2017-07-26 13:35:00,80.67,80.72,80.63,80.68,17245.0,69.295,69.3379,69.2606,69.3036,17245.0
2017-07-26 13:40:00,80.69,80.7,80.67,80.69,5958.0,69.3121,69.3207,69.295,69.3121,5958.0
2017-07-26 13:45:00,80.67,80.69,80.65,80.67,5046.0,69.295,69.3121,69.2778,69.295,5046.0
2017-07-26 13:50:00,80.65,80.68,80.61,80.64,14608.0,69.2778,69.3036,69.2434,69.2692,14608.0
2017-07-26 13:55:00,80.64,80.65,80.59,80.61,9478.0,69.2692,69.2778,69.2262,69.2434,9478.0
2017-07-26 14:00:00,80.59,80.7,80.52,80.7,17981.0,69.2262,69.3207,69.1661,69.3207,17981.0
2017-07-26 14:05:00,80.71,80.73,80.62,80.73,9230.0,69.3293,69.3465,69.252,69.3465,9230.0
2017-07-26 14:10:00,80.73,80.73,80.64,80.66,6818.0,69.3465,69.3465,69.2692,69.2864,6818.0
2017-07-26 14:15:00,80.67,80.69,80.61,80.62,10097.0,69.295,69.3121,69.2434,69.252,10097.0
2017-07-26 14:20:00,80.61,80.68,80.61,80.65,8260.0,69.2434,69.3036,69.2434,69.2778,8260.0
2017-07-26 14:25:00,80.68,80.7,80.63,80.7,7992.0,69.3036,69.3207,69.2606,69.3207,7992.0
2017-07-26 14:30:00,80.67,80.67,80.53,80.53,6604.0,69.295,69.295,69.1747,69.1747,6604.0
2017-07-26 14:35:00,80.54,80.65,80.54,80.63,11866.0,69.1833,69.2778,69.1833,69.2606,11866.0
2017-07-26 14:40:00,80.63,80.66,80.6,80.66,8390.0,69.2606,69.2864,69.2348,69.2864,8390.0
2017-07-26 14:45:00,80.64,80.73,80.62,80.71,14652.0,69.2692,69.3465,69.252,69.3293,14652.0
2017-07-26 14:50:00,80.7,80.73,80.68,80.71,6022.0,69.3207,69.3465,69.3036,69.3293,6022.0
2017-07-26 14:55:00,80.69,80.74,80.68,80.71,10173.0,69.3121,69.3551,69.3036,69.3293,10173.0
2017-07-26 15:00:00,80.7,80.76,80.7,80.75,9635.0,69.3207,69.3723,69.3207,69.3637,9635.0
2017-07-26 15:05:00,80.76,80.78,80.69,80.71,14704.0,69.3723,69.3895,69.3121,69.3293,14704.0
2017-07-26 15:10:00,80.71,80.8,80.7,80.8,15451.0,69.3293,69.4066,69.3207,69.4066,15451.0
2017-07-26 15:15:00,80.78,80.79,80.75,80.79,9040.0,69.3895,69.398,69.3637,69.398,9040.0
2017-07-26 15:20:00,80.79,80.9,80.77,80.87,26522.0,69.398,69.4925,69.3809,69.4668,26522.0
2017-07-26 15:25:00,80.88,80.92,80.83,80.83,56559.0,69.4754,69.5097,69.4324,69.4324,56559.0
2017-07-26 15:30:00,80.83,80.83,80.67,80.72,57653.0,69.4324,69.4324,69.295,69.3379,57653.0
2017-07-26 15:35:00,80.72,80.73,80.65,80.7,30985.0,69.3379,69.3465,69.2778,69.3207,30985.0
2017-07-26 15:40:00,80.69,80.69,80.52,80.56,38560.0,69.3121,69.3121,69.1661,69.2005,38560.0
2017-07-26 15:45:00,80.57,80.58,80.5,80.58,42607.0,69.2091,69.2177,69.1489,69.2177,42607.0
2017-07-26 15:50:00,80.56,80.67,80.56,80.63,70161.0,69.2005,69.295,69.2005,69.2606,70161.0
2017-07-26 15:55:00,80.63,80.72,80.61,80.72,75309.0,69.2606,69.3379,69.2434,69.3379,75309.0
2017-07-27 09:30:00,80.83,81.18,80.65,81.13,40082.0,69.4324,69.7331,69.2778,69.6901,40082.0
2017-07-27 09:35:00,81.13,81.28,80.99,81.09,17991.0,69.6901,69.819,69.5698,69.6557,17991.0
2017-07-27 09:40:00,81.05,81.08,80.9,81.02,15198.0,69.6214,69.6472,69.4925,69.5956,15198.0
2017-07-27 09:45:00,81.02,81.02,80.73,80.76,43993.0,69.5956,69.5956,69.3465,69.3723,43993.0
2017-07-27 09:50:00,80.78,80.91,80.74,80.78,77772.0,69.3895,69.5011,69.3551,69.3895,77772.0
2017-07-27 09:55:00,80.75,80.83,80.7,80.71,29962.0,69.3637,69.4324,69.3207,69.3293,29962.0
2017-07-27 10:00:00,80.75,80.83,80.72,80.75,18753.0,69.3637,69.4324,69.3379,69.3637,18753.0
2017-07-27 10:05:00,80.74,80.74,80.61,80.62,8880.0,69.3551,69.3551,69.2434,69.252,8880.0
2017-07-27 10:10:00,80.62,80.75,80.6,80.75,7346.0,69.252,69.3637,69.2348,69.3637,7346.0
2017-07-27 10:15:00,80.73,80.81,80.73,80.78,33516.0,69.3465,69.4152,69.3465,69.3895,33516.0
2017-07-27 10:20:00,80.78,80.8,80.73,80.79,18103.0,69.3895,69.4066,69.3465,69.398,18103.0
2017-07-27 10:25:00,80.8,80.84,80.78,80.84,15529.0,69.4066,69.441,69.3895,69.441,15529.0
2017-07-27 10:30:00,80.81,80.82,80.73,80.77,18087.0,69.4152,69.4238,69.3465,69.3809,18087.0
2017-07-27 10:35:00,80.79,80.82,80.71,80.73,18635.0,69.398,69.4238,69.3293,69.3465,18635.0
2017-07-27 10:40:00,80.74,80.74,80.66,80.69,15932.0,69.3551,69.3551,69.2864,69.3121,15932.0
2017-07-27 10:45:00,80.7,80.82,80.69,80.82,10366.0,69.3207,69.4238,69.3121,69.4238,10366.0
2017-07-27 10:50:00,80.81,80.84,80.77,80.8,30018.0,69.4152,69.441,69.3809,69.4066,30018.0
2017-07-27 10:55:00,80.8,80.8,80.73,80.74,16796.0,69.4066,69.4066,69.3465,69.3551,16796.0
2017-07-27 11:00:00,80.73,80.76,80.68,80.7,32614.0,69.3465,69.3723,69.3036,69.3207,32614.0
2017-07-27 11:05:00,80.71,80.74,80.66,80.72,17407.0,69.3293,69.3551,69.2864,69.3379,17407.0
2017-07-27 11:10:00,80.73,80.77,80.73,80.74,13685.0,69.3465,69.3809,69.3465,69.3551,13685.0
2017-07-27 11:15:00,80.72,80.75,80.72,80.75,9584.0,69.3379,69.3637,69.3379,69.3637,9584.0
2017-07-27 11:20:00,80.76,80.79,80.72,80.73,6169.0,69.3723,69.398,69.3379,69.3465,6169.0
2017-07-27 11:25:00,80.71,80.72,80.63,80.71,18143.0,69.3293,69.3379,69.2606,69.3293,18143.0
2017-07-27 11:30:00,80.71,80.82,80.7,80.81,172799.0,69.3293,69.4238,69.3207,69.4152,172799.0
2017-07-27 11:35:00,80.8,80.81,80.68,80.7,11983.0,69.4066,69.4152,69.3036,69.3207,11983.0
2017-07-27 11:40:00,80.71,80.75,80.69,80.74,6760.0,69.3293,69.3637,69.3121,69.3551,6760.0
2017-07-27 11:45:00,80.73,80.77,80.72,80.74,7376.0,69.3465,69.3809,69.3379,69.3551,7376.0
2017-07-27 11:50:00,80.76,80.77,80.69,80.69,5049.0,69.3723,69.3809,69.3121,69.3121,5049.0
2017-07-27 11:55:00,80.68,80.72,80.66,80.72,6102.0,69.3036,69.3379,69.2864,69.3379,6102.0
2017-07-27 12:00:00,80.71,80.79,80.7,80.79,10919.0,69.3293,69.398,69.3207,69.398,10919.0
2017-07-27 12:05:00,80.78,80.8,80.77,80.78,4956.0,69.3895,69.4066,69.3809,69.3895,4956.0
2017-07-27 12:10:00,80.79,80.8,80.77,80.78,4553.0,69.398,69.4066,69.3809,69.3895,4553.0
2017-07-27 12:15:00,80.79,80.87,80.76,80.85,8038.0,69.398,69.4668,69.3723,69.4496,8038.0
2017-07-27 12:20:00,80.86,80.88,80.81,80.87,8462.0,69.4582,69.4754,69.4152,69.4668,8462.0
2017-07-27 12:25:00,80.89,80.9,80.83,80.84,11245.0,69.4839,69.4925,69.4324,69.441,11245.0
2017-07-27 12:30:00,80.85,80.86,80.71,80.76,17206.0,69.4496,69.4582,69.3293,69.3723,17206.0
2017-07-27 12:35:00,80.74,80.78,80.7,80.72,15718.0,69.3551,69.3895,69.3207,69.3379,15718.0
2017-07-27 12:40:00,80.67,80.69,80.51,80.62,9975.0,69.295,69.3121,69.1575,69.252,9975.0
2017-07-27 12:45:00,80.63,80.63,80.5,80.5,5621.0,69.2606,69.2606,69.1489,69.1489,5621.0
2017-07-27 12:50:00,80.5,80.51,80.36,80.36,17520.0,69.1489,69.1575,69.0287,69.0287,17520.0
2017-07-27 12:55:00,80.35,80.36,79.89,79.95,30771.0,69.0201,69.0287,68.625,68.6765,30771.0
2017-07-27 13:00:00,80.01,80.02,79.69,79.92,17155.0,68.728,68.7366,68.4532,68.6507,17155.0
2017-07-27 13:05:00,79.92,79.95,79.69,79.79,23469.0,68.6507,68.6765,68.4532,68.5391,23469.0
2017-07-27 13:10:00,79.83,79.88,79.69,79.7,13182.0,68.5734,68.6164,68.4532,68.4617,13182.0
2017-07-27 13:15:00,79.77,79.79,79.53,79.59,35625.0,68.5219,68.5391,68.3157,68.3673,35625.0
2017-07-27 13:20:00,79.58,79.61,79.25,79.25,21001.0,68.3587,68.3844,68.0752,68.0752,21001.0
2017-07-27 13:25:00,79.27,79.35,79.05,79.31,36977.0,68.0924,68.1611,67.9034,68.1267,36977.0
2017-07-27 13:30:00,79.32,79.43,79.25,79.3,40139.0,68.1353,68.2298,68.0752,68.1181,40139.0
2017-07-27 13:35:00,79.28,79.32,78.96,79.03,26445.0,68.101,68.1353,67.8261,67.8862,26445.0
2017-07-27 13:40:00,79.05,79.3,79.02,79.24,54571.0,67.9034,68.1181,67.8776,68.0666,54571.0
2017-07-27 13:45:00,79.24,79.46,79.19,79.35,32513.0,68.0666,68.2556,68.0237,68.1611,32513.0
2017-07-27 13:50:00,79.34,79.4,79.08,79.21,17889.0,68.1525,68.204,67.9292,68.0408,17889.0
2017-07-27 13:55:00,79.23,79.28,79.11,79.27,19648.0,68.058,68.101,67.9549,68.0924,19648.0
2017-07-27 14:00:00,79.26,79.33,79.11,79.17,36833.0,68.0838,68.1439,67.9549,68.0065,36833.0
2017-07-27 14:05:00,79.23,79.28,79.18,79.25,13313.0,68.058,68.101,68.0151,68.0752,13313.0
2017-07-27 14:10:00,79.28,79.41,79.25,79.31,39031.0,68.101,68.2126,68.0752,68.1267,39031.0
2017-07-27 14:15:00,79.3,79.36,79.25,79.29,42165.0,68.1181,68.1697,68.0752,68.1096,42165.0
2017-07-27 14:20:00,79.28,79.35,79.27,79.27,15696.0,68.101,68.1611,68.0924,68.0924,15696.0
2017-07-27 14:25:00,79.27,79.28,79.12,79.26,51804.0,68.0924,68.101,67.9635,68.0838,51804.0
2017-07-27 14:30:00,79.27,79.29,79.1,79.13,18182.0,68.0924,68.1096,67.9463,67.9721,18182.0
2017-07-27 14:35:00,79.12,79.2,79.06,79.13,19751.0,67.9635,68.0322,67.912,67.9721,19751.0
2017-07-27 14:40:00,79.14,79.15,78.96,78.96,19017.0,67.9807,67.9893,67.8261,67.8261,19017.0
2017-07-27 14:45:00,78.99,79.1,78.98,79.06,11619.0,67.8519,67.9463,67.8433,67.912,11619.0
2017-07-27 14:50:00,79.1,79.16,79.05,79.06,18645.0,67.9463,67.9979,67.9034,67.912,18645.0
2017-07-27 14:55:00,79.06,79.18,79.06,79.18,20241.0,67.912,68.0151,67.912,68.0151,20241.0
2017-07-27 15:00:00,79.17,79.21,79.1,79.18,13335.0,68.0065,68.0408,67.9463,68.0151,13335.0
2017-07-27 15:05:00,79.19,79.23,79.06,79.07,22780.0,68.0237,68.058,67.912,67.9206,22780.0
2017-07-27 15:10:00,79.06,79.09,78.98,79.04,19934.0,67.912,67.9378,67.8433,67.8948,19934.0
2017-07-27 15:15:00,79.06,79.1,79.04,79.08,22575.0,67.912,67.9463,67.8948,67.9292,22575.0
2017-07-27 15:20:00,79.06,79.17,79.05,79.14,40843.0,67.912,68.0065,67.9034,67.9807,40843.0
2017-07-27 15:25:00,79.13,79.13,79.06,79.09,19374.0,67.9721,67.9721,67.912,67.9378,19374.0
2017-07-27 15:30:00,79.1,79.32,79.08,79.32,19491.0,67.9463,68.1353,67.9292,68.1353,19491.0
2017-07-27 15:35:00,79.32,79.4,79.31,79.35,22054.0,68.1353,68.204,68.1267,68.1611,22054.0
2017-07-27 15:40:00,79.35,79.36,79.25,79.32,27218.0,68.1611,68.1697,68.0752,68.1353,27218.0
2017-07-27 15:45:00,79.32,79.46,79.31,79.43,41626.0,68.1353,68.2556,68.1267,68.2298,41626.0
2017-07-27 15:50:00,79.44,79.54,79.44,79.52,59522.0,68.2384,68.3243,68.2384,68.3071,59522.0
2017-07-27 15:55:00,79.52,79.58,79.45,79.54,92860.0,68.3071,68.3587,68.247,68.3243,92860.0
2017-07-28 09:30:00,79.28,79.37,78.51,78.63,55625.0,68.101,68.1783,67.4395,67.5426,55625.0
2017-07-28 09:35:00,78.57,79.1,78.57,78.92,19514.0,67.4911,67.9463,67.4911,67.7917,19514.0
2017-07-28 09:40:00,78.93,79.12,78.91,79.12,36192.0,67.8003,67.9635,67.7831,67.9635,36192.0
2017-07-28 09:45:00,79.11,79.16,78.95,78.95,27027.0,67.9549,67.9979,67.8175,67.8175,27027.0
2017-07-28 09:50:00,78.95,79.08,78.78,78.86,31984.0,67.8175,67.9292,67.6715,67.7402,31984.0
2017-07-28 09:55:00,78.86,79.13,78.82,78.92,56751.0,67.7402,67.9721,67.7058,67.7917,56751.0
2017-07-28 10:00:00,78.94,79.06,78.92,79.0,24023.0,67.8089,67.912,67.7917,67.8604,24023.0
2017-07-28 10:05:00,79.01,79.01,78.7,78.73,22255.0,67.869,67.869,67.6027,67.6285,22255.0
2017-07-28 10:10:00,78.73,78.88,78.65,78.88,26672.0,67.6285,67.7574,67.5598,67.7574,26672.0
2017-07-28 10:15:00,78.87,78.89,78.77,78.81,20962.0,67.7488,67.766,67.6629,67.6972,20962.0
2017-07-28 10:20:00,78.8,78.84,78.53,78.56,32299.0,67.6886,67.723,67.4567,67.4825,32299.0
2017-07-28 10:25:00,78.57,78.78,78.57,78.75,24835.0,67.4911,67.6715,67.4911,67.6457,24835.0
2017-07-28 10:30:00,78.76,78.77,78.57,78.58,12574.0,67.6543,67.6629,67.4911,67.4997,12574.0
2017-07-28 10:35:00,78.58,78.59,78.53,78.57,13088.0,67.4997,67.5083,67.4567,67.4911,13088.0
2017-07-28 10:40:00,78.55,78.75,78.53,78.71,16769.0,67.4739,67.6457,67.4567,67.6113,16769.0
2017-07-28 10:45:00,78.71,78.71,78.55,78.56,8843.0,67.6113,67.6113,67.4739,67.4825,8843.0
2017-07-28 10:50:00,78.55,78.58,78.49,78.51,17381.0,67.4739,67.4997,67.4224,67.4395,17381.0
2017-07-28 10:55:00,78.52,78.64,78.52,78.57,17014.0,67.4481,67.5512,67.4481,67.4911,17014.0
2017-07-28 11:00:00,78.59,78.67,78.58,78.62,15560.0,67.5083,67.577,67.4997,67.534,15560.0
2017-07-28 11:05:00,78.63,78.71,78.54,78.63,15652.0,67.5426,67.6113,67.4653,67.5426,15652.0
2017-07-28 11:10:00,78.62,78.68,78.6,78.64,15518.0,67.534,67.5856,67.5169,67.5512,15518.0
2017-07-28 11:15:00,78.61,78.71,78.59,78.7,14011.0,67.5254,67.6113,67.5083,67.6027,14011.0
2017-07-28 11:20:00,78.72,78.75,78.66,78.7,22170.0,67.6199,67.6457,67.5684,67.6027,22170.0
2017-07-28 11:25:00,78.71,78.73,78.65,78.69,11049.0,67.6113,67.6285,67.5598,67.5942,11049.0
2017-07-28 11:30:00,78.68,78.72,78.64,78.64,7887.0,67.5856,67.6199,67.5512,67.5512,7887.0
2017-07-28 11:35:00,78.65,78.71,78.63,78.63,12989.0,67.5598,67.6113,67.5426,67.5426,12989.0
2017-07-28 11:40:00,78.62,78.65,78.58,78.59,15109.0,67.534,67.5598,67.4997,67.5083,15109.0
2017-07-28 11:45:00,78.59,78.7,78.58,78.65,10427.0,67.5083,67.6027,67.4997,67.5598,10427.0
2017-07-28 11:50:00,78.68,78.73,78.65,78.73,7149.0,67.5856,67.6285,67.5598,67.6285,7149.0
2017-07-28 11:55:00,78.75,78.82,78.73,78.79,9004.0,67.6457,67.7058,67.6285,67.6801,9004.0
2017-07-28 12:00:00,78.79,78.92,78.77,78.88,16384.0,67.6801,67.7917,67.6629,67.7574,16384.0
2017-07-28 12:05:00,78.89,78.89,78.81,78.84,5264.0,67.766,67.766,67.6972,67.723,5264.0
2017-07-28 12:10:00,78.85,78.86,78.78,78.79,5935.0,67.7316,67.7402,67.6715,67.6801,5935.0
2017-07-28 12:15:00,78.8,78.87,78.77,78.78,13358.0,67.6886,67.7488,67.6629,67.6715,13358.0
2017-07-28 12:20:00,78.78,78.79,78.7,78.7,11172.0,67.6715,67.6801,67.6027,67.6027,11172.0
2017-07-28 12:25:00,78.72,78.76,78.7,78.71,3717.0,67.6199,67.6543,67.6027,67.6113,3717.0
2017-07-28 12:30:00,78.71,78.81,78.71,78.78,10126.0,67.6113,67.6972,67.6113,67.6715,10126.0
2017-07-28 12:35:00,78.77,78.83,78.77,78.82,13469.0,67.6629,67.7144,67.6629,67.7058,13469.0
2017-07-28 12:40:00,78.82,78.89,78.79,78.82,15363.0,67.7058,67.766,67.6801,67.7058,15363.0
2017-07-28 12:45:00,78.83,78.86,78.78,78.8,3826.0,67.7144,67.7402,67.6715,67.6886,3826.0
2017-07-28 12:50:00,78.8,78.97,78.76,78.95,26611.0,67.6886,67.8347,67.6543,67.8175,26611.0
2017-07-28 12:55:00,78.96,79.02,78.95,78.99,10239.0,67.8261,67.8776,67.8175,67.8519,10239.0
2017-07-28 13:00:00,78.97,78.99,78.93,78.95,8378.0,67.8347,67.8519,67.8003,67.8175,8378.0
2017-07-28 13:05:00,78.94,78.97,78.93,78.94,8611.0,67.8089,67.8347,67.8003,67.8089,8611.0
2017-07-28 13:10:00,78.95,78.98,78.94,78.96,6859.0,67.8175,67.8433,67.8089,67.8261,6859.0
2017-07-28 13:15:00,78.94,79.0,78.94,78.98,4720.0,67.8089,67.8604,67.8089,67.8433,4720.0
2017-07-28 13:20:00,78.97,78.98,78.95,78.97,4920.0,67.8347,67.8433,67.8175,67.8347,4920.0
2017-07-28 13:25:00,78.98,79.01,78.98,78.99,4270.0,67.8433,67.869,67.8433,67.8519,4270.0
2017-07-28 13:30:00,78.99,79.06,78.99,79.0,9140.0,67.8519,67.912,67.8519,67.8604,9140.0
2017-07-28 13:35:00,79.0,79.02,78.99,79.01,6633.0,67.8604,67.8776,67.8519,67.869,6633.0
2017-07-28 13:40:00,79.02,79.06,79.01,79.05,5602.0,67.8776,67.912,67.869,67.9034,5602.0
2017-07-28 13:45:00,79.03,79.06,79.03,79.05,6418.0,67.8862,67.912,67.8862,67.9034,6418.0
2017-07-28 13:50:00,79.03,79.09,79.02,79.09,5257.0,67.8862,67.9378,67.8776,67.9378,5257.0
2017-07-28 13:55:00,79.09,79.09,79.02,79.04,4003.0,67.9378,67.9378,67.8776,67.8948,4003.0
2017-07-28 14:00:00,79.04,79.15,79.03,79.13,9486.0,67.8948,67.9893,67.8862,67.9721,9486.0
2017-07-28 14:05:00,79.11,79.2,79.11,79.2,7888.0,67.9549,68.0322,67.9549,68.0322,7888.0
2017-07-28 14:10:00,79.19,79.2,79.13,79.16,6495.0,68.0237,68.0322,67.9721,67.9979,6495.0
2017-07-28 14:15:00,79.16,79.21,79.15,79.2,11644.0,67.9979,68.0408,67.9893,68.0322,11644.0
2017-07-28 14:20:00,79.19,79.26,79.19,79.25,6228.0,68.0237,68.0838,68.0237,68.0752,6228.0
2017-07-28 14:25:00,79.24,79.25,79.2,79.23,6797.0,68.0666,68.0752,68.0322,68.058,6797.0
2017-07-28 14:30:00,79.21,79.31,79.19,79.31,16400.0,68.0408,68.1267,68.0237,68.1267,16400.0
2017-07-28 14:35:00,79.32,79.32,79.26,79.27,4938.0,68.1353,68.1353,68.0838,68.0924,4938.0
2017-07-28 14:40:00,79.28,79.29,79.2,79.2,5812.0,68.101,68.1096,68.0322,68.0322,5812.0
2017-07-28 14:45:00,79.21,79.22,79.14,79.17,7850.0,68.0408,68.0494,67.9807,68.0065,7850.0
2017-07-28 14:50:00,79.17,79.24,79.15,79.23,8530.0,68.0065,68.0666,67.9893,68.058,8530.0
2017-07-28 14:55:00,79.23,79.28,79.23,79.23,5745.0,68.058,68.101,68.058,68.058,5745.0
2017-07-28 15:00:00,79.22,79.29,79.2,79.29,19958.0,68.0494,68.1096,68.0322,68.1096,19958.0
2017-07-28 15:05:00,79.27,79.28,79.25,79.27,9102.0,68.0924,68.101,68.0752,68.0924,9102.0
2017-07-28 15:10:00,79.27,79.28,79.21,79.22,11367.0,68.0924,68.101,68.0408,68.0494,11367.0
2017-07-28 15:15:00,79.21,79.22,79.15,79.22,20260.0,68.0408,68.0494,67.9893,68.0494,20260.0
2017-07-28 15:20:00,79.21,79.24,79.17,79.17,13040.0,68.0408,68.0666,68.0065,68.0065,13040.0
2017-07-28 15:25:00,79.17,79.18,79.1,79.12,12049.0,68.0065,68.0151,67.9463,67.9635,12049.0
2017-07-28 15:30:00,79.13,79.21,79.12,79.13,14410.0,67.9721,68.0408,67.9635,67.9721,14410.0
2017-07-28 15:35:00,79.14,79.14,79.06,79.06,12350.0,67.9807,67.9807,67.912,67.912,12350.0
2017-07-28 15:40:00,79.06,79.11,79.06,79.09,17881.0,67.912,67.9549,67.912,67.9378,17881.0
2017-07-28 15:45:00,79.09,79.17,79.09,79.15,22699.0,67.9378,68.0065,67.9378,67.9893,22699.0
2017-07-28 15:50:00,79.15,79.32,79.15,79.17,69512.0,67.9893,68.1353,67.9893,68.0065,69512.0
2017-07-28 15:55:00,79.17,79.27,79.17,79.24,92147.0,68.0065,68.0924,68.0065,68.0666,92147.0
2017-07-31 09:30:00,79.46,79.72,79.33,79.72,30438.0,68.2556,68.4789,68.1439,68.4789,30438.0
2017-07-31 09:35:00,79.77,79.87,79.68,79.84,19742.0,68.5219,68.6078,68.4446,68.582,19742.0
2017-07-31 09:40:00,79.79,79.86,79.65,79.82,7141.0,68.5391,68.5992,68.4188,68.5648,7141.0
2017-07-31 09:45:00,79.84,79.91,79.74,79.85,11869.0,68.582,68.6421,68.4961,68.5906,11869.0
2017-07-31 09:50:00,79.8,79.9,79.77,79.82,11532.0,68.5476,68.6335,68.5219,68.5648,11532.0
2017-07-31 09:55:00,79.84,79.9,79.73,79.73,11570.0,68.582,68.6335,68.4875,68.4875,11570.0
2017-07-31 10:00:00,79.73,79.8,79.6,79.76,21413.0,68.4875,68.5476,68.3758,68.5133,21413.0
2017-07-31 10:05:00,79.78,79.81,79.64,79.74,9792.0,68.5305,68.5562,68.4102,68.4961,9792.0
2017-07-31 10:10:00,79.75,79.76,79.69,79.69,7436.0,68.5047,68.5133,68.4532,68.4532,7436.0
2017-07-31 10:15:00,79.68,79.75,79.66,79.67,5790.0,68.4446,68.5047,68.4274,68.436,5790.0
2017-07-31 10:20:00,79.66,79.69,79.6,79.62,10234.0,68.4274,68.4532,68.3758,68.393,10234.0
2017-07-31 10:25:00,79.63,79.69,79.58,79.63,16122.0,68.4016,68.4532,68.3587,68.4016,16122.0
2017-07-31 10:30:00,79.62,79.63,79.51,79.58,22185.0,68.393,68.4016,68.2985,68.3587,22185.0
2017-07-31 10:35:00,79.57,79.59,79.48,79.53,15890.0,68.3501,68.3673,68.2728,68.3157,15890.0
2017-07-31 10:40:00,79.57,79.67,79.56,79.62,9141.0,68.3501,68.436,68.3415,68.393,9141.0
2017-07-31 10:45:00,79.63,79.7,79.58,79.69,7699.0,68.4016,68.4617,68.3587,68.4532,7699.0
2017-07-31 10:50:00,79.67,79.67,79.51,79.54,12581.0,68.436,68.436,68.2985,68.3243,12581.0
2017-07-31 10:55:00,79.55,79.68,79.53,79.64,6277.0,68.3329,68.4446,68.3157,68.4102,6277.0
2017-07-31 11:00:00,79.6,79.69,79.6,79.67,4670.0,68.3758,68.4532,68.3758,68.436,4670.0
2017-07-31 11:05:00,79.65,79.74,79.64,79.74,8389.0,68.4188,68.4961,68.4102,68.4961,8389.0
2017-07-31 11:10:00,79.73,79.75,79.71,79.74,6718.0,68.4875,68.5047,68.4703,68.4961,6718.0
2017-07-31 11:15:00,79.74,79.8,79.71,79.77,9574.0,68.4961,68.5476,68.4703,68.5219,9574.0
2017-07-31 11:20:00,79.78,79.86,79.77,79.79,9995.0,68.5305,68.5992,68.5219,68.5391,9995.0
2017-07-31 11:25:00,79.8,79.84,79.77,79.79,10532.0,68.5476,68.582,68.5219,68.5391,10532.0
2017-07-31 11:30:00,79.79,79.86,79.79,79.86,7585.0,68.5391,68.5992,68.5391,68.5992,7585.0
2017-07-31 11:35:00,79.83,79.87,79.81,79.87,11008.0,68.5734,68.6078,68.5562,68.6078,11008.0
2017-07-31 11:40:00,79.89,79.93,79.87,79.9,7755.0,68.625,68.6593,68.6078,68.6335,7755.0
2017-07-31 11:45:00,79.91,79.92,79.84,79.84,5511.0,68.6421,68.6507,68.582,68.582,5511.0
2017-07-31 11:50:00,79.85,79.85,79.74,79.8,5451.0,68.5906,68.5906,68.4961,68.5476,5451.0
2017-07-31 11:55:00,79.79,79.82,79.7,79.8,36404.0,68.5391,68.5648,68.4617,68.5476,36404.0
2017-07-31 12:00:00,79.79,79.81,79.73,79.73,13978.0,68.5391,68.5562,68.4875,68.4875,13978.0
2017-07-31 12:05:00,79.7,79.7,79.61,79.64,13667.0,68.4617,68.4617,68.3844,68.4102,13667.0
2017-07-31 12:10:00,79.63,79.63,79.53,79.62,8042.0,68.4016,68.4016,68.3157,68.393,8042.0
2017-07-31 12:15:00,79.64,79.67,79.61,79.67,5246.0,68.4102,68.436,68.3844,68.436,5246.0
2017-07-31 12:20:00,79.66,79.66,79.6,79.63,10477.0,68.4274,68.4274,68.3758,68.4016,10477.0
2017-07-31 12:25:00,79.64,79.7,79.63,79.67,7601.0,68.4102,68.4617,68.4016,68.436,7601.0
2017-07-31 12:30:00,79.67,79.69,79.64,79.69,12626.0,68.436,68.4532,68.4102,68.4532,12626.0
2017-07-31 12:35:00,79.69,79.72,79.66,79.69,20614.0,68.4532,68.4789,68.4274,68.4532,20614.0
2017-07-31 12:40:00,79.69,79.75,79.68,79.73,8060.0,68.4532,68.5047,68.4446,68.4875,8060.0
2017-07-31 12:45:00,79.73,79.74,79.64,79.65,10009.0,68.4875,68.4961,68.4102,68.4188,10009.0
2017-07-31 12:50:00,79.64,79.64,79.6,79.62,6452.0,68.4102,68.4102,68.3758,68.393,6452.0
2017-07-31 12:55:00,79.62,79.67,79.62,79.62,10161.0,68.393,68.436,68.393,68.393,10161.0
2017-07-31 13:00:00,79.61,79.65,79.58,79.63,13514.0,68.3844,68.4188,68.3587,68.4016,13514.0
2017-07-31 13:05:00,79.62,79.64,79.53,79.53,5221.0,68.393,68.4102,68.3157,68.3157,5221.0
2017-07-31 13:10:00,79.53,79.54,79.46,79.54,9795.0,68.3157,68.3243,68.2556,68.3243,9795.0
2017-07-31 13:15:00,79.53,79.57,79.51,79.57,5253.0,68.3157,68.3501,68.2985,68.3501,5253.0
2017-07-31 13:20:00,79.57,79.6,79.56,79.59,9096.0,68.3501,68.3758,68.3415,68.3673,9096.0
2017-07-31 13:25:00,79.59,79.65,79.58,79.63,5939.0,68.3673,68.4188,68.3587,68.4016,5939.0
2017-07-31 13:30:00,79.63,79.65,79.59,79.63,8502.0,68.4016,68.4188,68.3673,68.4016,8502.0
2017-07-31 13:35:00,79.63,79.63,79.54,79.56,15048.0,68.4016,68.4016,68.3243,68.3415,15048.0
2017-07-31 13:40:00,79.55,79.57,79.52,79.55,13789.0,68.3329,68.3501,68.3071,68.3329,13789.0
2017-07-31 13:45:00,79.54,79.56,79.52,79.53,7257.0,68.3243,68.3415,68.3071,68.3157,7257.0
2017-07-31 13:50:00,79.53,79.53,79.46,79.5,28989.0,68.3157,68.3157,68.2556,68.2899,28989.0
2017-07-31 13:55:00,79.5,79.53,79.44,79.44,13749.0,68.2899,68.3157,68.2384,68.2384,13749.0
2017-07-31 14:00:00,79.43,79.43,79.33,79.34,12983.0,68.2298,68.2298,68.1439,68.1525,12983.0
2017-07-31 14:05:00,79.34,79.34,79.23,79.23,8725.0,68.1525,68.1525,68.058,68.058,8725.0
2017-07-31 14:10:00,79.24,79.29,79.21,79.29,12194.0,68.0666,68.1096,68.0408,68.1096,12194.0
2017-07-31 14:15:00,79.3,79.4,79.27,79.38,24334.0,68.1181,68.204,68.0924,68.1869,24334.0
2017-07-31 14:20:00,79.38,79.39,79.32,79.34,13361.0,68.1869,68.1955,68.1353,68.1525,13361.0
2017-07-31 14:25:00,79.33,79.39,79.27,79.3,9040.0,68.1439,68.1955,68.0924,68.1181,9040.0
2017-07-31 14:30:00,79.28,79.35,79.26,79.28,14285.0,68.101,68.1611,68.0838,68.101,14285.0
2017-07-31 14:35:00,79.28,79.29,79.18,79.21,14647.0,68.101,68.1096,68.0151,68.0408,14647.0
2017-07-31 14:40:00,79.2,79.28,79.19,79.27,14204.0,68.0322,68.101,68.0237,68.0924,14204.0
2017-07-31 14:45:00,79.27,79.28,79.22,79.25,28295.0,68.0924,68.101,68.0494,68.0752,28295.0
2017-07-31 14:50:00,79.25,79.28,79.16,79.19,20366.0,68.0752,68.101,67.9979,68.0237,20366.0
2017-07-31 14:55:00,79.17,79.18,79.15,79.16,7304.0,68.0065,68.0151,67.9893,67.9979,7304.0
2017-07-31 15:00:00,79.17,79.21,79.15,79.19,18401.0,68.0065,68.0408,67.9893,68.0237,18401.0
2017-07-31 15:05:00,79.19,79.22,79.17,79.2,14608.0,68.0237,68.0494,68.0065,68.0322,14608.0
2017-07-31 15:10:00,79.2,79.25,79.19,79.23,23221.0,68.0322,68.0752,68.0237,68.058,23221.0
2017-07-31 15:15:00,79.24,79.25,79.2,79.24,35095.0,68.0666,68.0752,68.0322,68.0666,35095.0
2017-07-31 15:20:00,79.25,79.25,79.15,79.19,32679.0,68.0752,68.0752,67.9893,68.0237,32679.0
2017-07-31 15:25:00,79.2,79.21,79.16,79.17,14217.0,68.0322,68.0408,67.9979,68.0065,14217.0
2017-07-31 15:30:00,79.17,79.24,79.16,79.22,26931.0,68.0065,68.0666,67.9979,68.0494,26931.0
2017-07-31 15:35:00,79.22,79.22,79.1,79.11,34900.0,68.0494,68.0494,67.9463,67.9549,34900.0
2017-07-31 15:40:00,79.1,79.18,79.09,79.17,41339.0,67.9463,68.0151,67.9378,68.0065,41339.0
2017-07-31 15:45:00,79.17,79.23,79.17,79.18,32222.0,68.0065,68.058,68.0065,68.0151,32222.0
2017-07-31 15:50:00,79.19,79.19,79.0,79.05,91971.0,68.0237,68.0237,67.8604,67.9034,91971.0
2017-07-31 15:55:00,79.05,79.06,78.94,79.03,180386.0,67.9034,67.912,67.8089,67.8862,180386.0
2017-08-01 09:30:00,79.23,79.48,78.77,79.07,21976.0,68.058,68.2728,67.6629,67.9206,21976.0
2017-08-01 09:35:00,79.17,79.29,78.95,79.29,9031.0,68.0065,68.1096,67.8175,68.1096,9031.0
2017-08-01 09:40:00,79.31,79.32,79.06,79.2,31248.0,68.1267,68.1353,67.912,68.0322,31248.0
2017-08-01 09:45:00,79.17,79.2,79.06,79.16,14728.0,68.0065,68.0322,67.912,67.9979,14728.0
2017-08-01 09:50:00,79.2,79.25,79.06,79.19,19595.0,68.0322,68.0752,67.912,68.0237,19595.0
2017-08-01 09:55:00,79.2,79.27,79.05,79.13,25123.0,68.0322,68.0924,67.9034,67.9721,25123.0
2017-08-01 10:00:00,79.16,79.17,79.01,79.09,34072.0,67.9979,68.0065,67.869,67.9378,34072.0
2017-08-01 10:05:00,79.07,79.13,79.06,79.08,20548.0,67.9206,67.9721,67.912,67.9292,20548.0
2017-08-01 10:10:00,79.07,79.13,79.05,79.12,19353.0,67.9206,67.9721,67.9034,67.9635,19353.0
2017-08-01 10:15:00,79.12,79.16,79.03,79.06,16392.0,67.9635,67.9979,67.8862,67.912,16392.0
2017-08-01 10:20:00,79.07,79.07,78.9,78.93,12968.0,67.9206,67.9206,67.7745,67.8003,12968.0
2017-08-01 10:25:00,78.91,78.93,78.85,78.88,7084.0,67.7831,67.8003,67.7316,67.7574,7084.0
2017-08-01 10:30:00,78.9,79.04,78.9,78.94,11825.0,67.7745,67.8948,67.7745,67.8089,11825.0
2017-08-01 10:35:00,78.95,78.98,78.92,78.96,3885.0,67.8175,67.8433,67.7917,67.8261,3885.0
2017-08-01 10:40:00,78.95,78.98,78.9,78.98,8323.0,67.8175,67.8433,67.7745,67.8433,8323.0
2017-08-01 10:45:00,78.97,79.11,78.97,79.08,8745.0,67.8347,67.9549,67.8347,67.9292,8745.0
2017-08-01 10:50:00,79.08,79.19,79.06,79.13,28239.0,67.9292,68.0237,67.912,67.9721,28239.0
2017-08-01 10:55:00,79.13,79.14,79.03,79.06,11918.0,67.9721,67.9807,67.8862,67.912,11918.0
2017-08-01 11:00:00,79.05,79.11,79.03,79.06,12762.0,67.9034,67.9549,67.8862,67.912,12762.0
2017-08-01 11:05:00,79.07,79.1,79.02,79.02,18283.0,67.9206,67.9463,67.8776,67.8776,18283.0
2017-08-01 11:10:00,79.03,79.04,78.93,78.95,10712.0,67.8862,67.8948,67.8003,67.8175,10712.0
2017-08-01 11:15:00,78.92,78.96,78.88,78.95,7300.0,67.7917,67.8261,67.7574,67.8175,7300.0
2017-08-01 11:20:00,78.95,78.97,78.9,78.91,7236.0,67.8175,67.8347,67.7745,67.7831,7236.0
2017-08-01 11:25:00,78.89,78.89,78.81,78.87,10662.0,67.766,67.766,67.6972,67.7488,10662.0
2017-08-01 11:30:00,78.87,78.98,78.87,78.98,17820.0,67.7488,67.8433,67.7488,67.8433,17820.0
2017-08-01 11:35:00,78.98,79.02,78.97,79.02,12904.0,67.8433,67.8776,67.8347,67.8776,12904.0
2017-08-01 11:40:00,79.02,79.03,78.88,78.89,12660.0,67.8776,67.8862,67.7574,67.766,12660.0
2017-08-01 11:45:00,78.89,78.91,78.84,78.86,9323.0,67.766,67.7831,67.723,67.7402,9323.0
2017-08-01 11:50:00,78.86,78.93,78.86,78.91,13978.0,67.7402,67.8003,67.7402,67.7831,13978.0
2017-08-01 11:55:00,78.91,78.95,78.89,78.9,11553.0,67.7831,67.8175,67.766,67.7745,11553.0
2017-08-01 12:00:00,78.89,78.89,78.82,78.83,4630.0,67.766,67.766,67.7058,67.7144,4630.0
2017-08-01 12:05:00,78.83,78.83,78.8,78.82,6153.0,67.7144,67.7144,67.6886,67.7058,6153.0
2017-08-01 12:10:00,78.83,78.89,78.83,78.84,6406.0,67.7144,67.766,67.7144,67.723,6406.0
2017-08-01 12:15:00,78.84,78.85,78.78,78.79,12573.0,67.723,67.7316,67.6715,67.6801,12573.0
2017-08-01 12:20:00,78.79,78.84,78.79,78.81,4100.0,67.6801,67.723,67.6801,67.6972,4100.0
2017-08-01 12:25:00,78.79,78.8,78.66,78.69,15206.0,67.6801,67.6886,67.5684,67.5942,15206.0
2017-08-01 12:30:00,78.67,78.7,78.66,78.7,6207.0,67.577,67.6027,67.5684,67.6027,6207.0
2017-08-01 12:35:00,78.71,78.71,78.63,78.65,8324.0,67.6113,67.6113,67.5426,67.5598,8324.0
2017-08-01 12:40:00,78.66,78.71,78.66,78.66,6100.0,67.5684,67.6113,67.5684,67.5684,6100.0
2017-08-01 12:45:00,78.65,78.76,78.64,78.75,7327.0,67.5598,67.6543,67.5512,67.6457,7327.0
2017-08-01 12:50:00,78.76,78.85,78.76,78.84,7846.0,67.6543,67.7316,67.6543,67.723,7846.0
2017-08-01 12:55:00,78.83,78.85,78.79,78.83,5756.0,67.7144,67.7316,67.6801,67.7144,5756.0
2017-08-01 13:00:00,78.83,78.85,78.79,78.79,8137.0,67.7144,67.7316,67.6801,67.6801,8137.0
2017-08-01 13:05:00,78.79,78.85,78.79,78.82,4702.0,67.6801,67.7316,67.6801,67.7058,4702.0
2017-08-01 13:10:00,78.82,78.85,78.81,78.83,4800.0,67.7058,67.7316,67.6972,67.7144,4800.0
2017-08-01 13:15:00,78.83,78.87,78.79,78.83,9357.0,67.7144,67.7488,67.6801,67.7144,9357.0
2017-08-01 13:20:00,78.85,78.86,78.82,78.86,3000.0,67.7316,67.7402,67.7058,67.7402,3000.0
2017-08-01 13:25:00,78.87,78.87,78.83,78.83,4424.0,67.7488,67.7488,67.7144,67.7144,4424.0
2017-08-01 13:30:00,78.84,78.86,78.79,78.79,8713.0,67.723,67.7402,67.6801,67.6801,8713.0
2017-08-01 13:35:00,78.78,78.8,78.75,78.76,7634.0,67.6715,67.6886,67.6457,67.6543,7634.0
2017-08-01 13:40:00,78.76,78.82,78.76,78.82,2495.0,67.6543,67.7058,67.6543,67.7058,2495.0
2017-08-01 13:45:00,78.81,78.85,78.81,78.82,5496.0,67.6972,67.7316,67.6972,67.7058,5496.0
2017-08-01 13:50:00,78.83,78.84,78.79,78.81,5156.0,67.7144,67.723,67.6801,67.6972,5156.0
2017-08-01 13:55:00,78.81,78.83,78.79,78.83,4709.0,67.6972,67.7144,67.6801,67.7144,4709.0
2017-08-01 14:00:00,78.83,78.83,78.77,78.79,7521.0,67.7144,67.7144,67.6629,67.6801,7521.0
2017-08-01 14:05:00,78.8,78.8,78.75,78.76,5309.0,67.6886,67.6886,67.6457,67.6543,5309.0
2017-08-01 14:10:00,78.75,78.79,78.74,78.76,8090.0,67.6457,67.6801,67.6371,67.6543,8090.0
2017-08-01 14:15:00,78.77,78.82,78.77,78.77,8200.0,67.6629,67.7058,67.6629,67.6629,8200.0
2017-08-01 14:20:00,78.76,78.77,78.75,78.76,7343.0,67.6543,67.6629,67.6457,67.6543,7343.0
2017-08-01 14:25:00,78.76,78.77,78.73,78.76,10499.0,67.6543,67.6629,67.6285,67.6543,10499.0
2017-08-01 14:30:00,78.76,78.85,78.76,78.84,6808.0,67.6543,67.7316,67.6543,67.723,6808.0
2017-08-01 14:35:00,78.85,78.9,78.84,78.9,6140.0,67.7316,67.7745,67.723,67.7745,6140.0
2017-08-01 14:40:00,78.9,78.91,78.84,78.85,17488.0,67.7745,67.7831,67.723,67.7316,17488.0
2017-08-01 14:45:00,78.85,78.87,78.81,78.83,9557.0,67.7316,67.7488,67.6972,67.7144,9557.0
2017-08-01 14:50:00,78.82,78.86,78.78,78.85,7761.0,67.7058,67.7402,67.6715,67.7316,7761.0
2017-08-01 14:55:00,78.85,78.88,78.83,78.84,10534.0,67.7316,67.7574,67.7144,67.723,10534.0
2017-08-01 15:00:00,78.84,78.88,78.82,78.82,10104.0,67.723,67.7574,67.7058,67.7058,10104.0
2017-08-01 15:05:00,78.82,78.85,78.81,78.83,24225.0,67.7058,67.7316,67.6972,67.7144,24225.0
2017-08-01 15:10:00,78.84,78.88,78.83,78.86,19258.0,67.723,67.7574,67.7144,67.7402,19258.0
2017-08-01 15:15:00,78.86,78.87,78.81,78.81,11511.0,67.7402,67.7488,67.6972,67.6972,11511.0
2017-08-01 15:20:00,78.81,78.86,78.81,78.83,16483.0,67.6972,67.7402,67.6972,67.7144,16483.0
2017-08-01 15:25:00,78.82,78.86,78.82,78.84,15635.0,67.7058,67.7402,67.7058,67.723,15635.0
2017-08-01 15:30:00,78.84,78.84,78.77,78.83,21456.0,67.723,67.723,67.6629,67.7144,21456.0
2017-08-01 15:35:00,78.83,78.87,78.81,78.81,19905.0,67.7144,67.7488,67.6972,67.6972,19905.0
2017-08-01 15:40:00,78.81,78.91,78.81,78.91,18796.0,67.6972,67.7831,67.6972,67.7831,18796.0
2017-08-01 15:45:00,78.92,78.95,78.86,78.87,34973.0,67.7917,67.8175,67.7402,67.7488,34973.0
2017-08-01 15:50:00,78.96,79.0,78.86,78.97,77842.0,67.8261,67.8604,67.7402,67.8347,77842.0
2017-08-01 15:55:00,78.96,79.03,78.94,78.95,119470.0,67.8261,67.8862,67.8089,67.8175,119470.0
2017-08-02 09:30:00,79.48,79.65,79.31,79.39,68745.0,68.2728,68.4188,68.1267,68.1955,68745.0
2017-08-02 09:35:00,79.44,79.53,79.25,79.33,16262.0,68.2384,68.3157,68.0752,68.1439,16262.0
2017-08-02 09:40:00,79.39,79.39,79.09,79.09,9547.0,68.1955,68.1955,67.9378,67.9378,9547.0
2017-08-02 09:45:00,79.19,79.3,79.08,79.27,12384.0,68.0237,68.1181,67.9292,68.0924,12384.0
2017-08-02 09:50:00,79.29,79.4,79.28,79.28,12500.0,68.1096,68.204,68.101,68.101,12500.0
2017-08-02 09:55:00,79.28,79.32,79.16,79.23,11729.0,68.101,68.1353,67.9979,68.058,11729.0
2017-08-02 10:00:00,79.21,79.31,79.19,79.26,10349.0,68.0408,68.1267,68.0237,68.0838,10349.0
2017-08-02 10:05:00,79.25,79.29,79.21,79.28,17879.0,68.0752,68.1096,68.0408,68.101,17879.0
2017-08-02 10:10:00,79.28,79.31,79.25,79.26,31784.0,68.101,68.1267,68.0752,68.0838,31784.0
2017-08-02 10:15:00,79.23,79.27,79.15,79.17,64803.0,68.058,68.0924,67.9893,68.0065,64803.0
2017-08-02 10:20:00,79.17,79.19,79.0,79.04,81377.0,68.0065,68.0237,67.8604,67.8948,81377.0
2017-08-02 10:25:00,79.04,79.09,78.85,78.85,68796.0,67.8948,67.9378,67.7316,67.7316,68796.0
2017-08-02 10:30:00,78.89,78.95,78.81,78.94,19907.0,67.766,67.8175,67.6972,67.8089,19907.0
2017-08-02 10:35:00,78.93,79.0,78.8,78.91,20892.0,67.8003,67.8604,67.6886,67.7831,20892.0
2017-08-02 10:40:00,78.91,78.93,78.52,78.54,19867.0,67.7831,67.8003,67.4481,67.4653,19867.0
2017-08-02 10:45:00,78.57,78.76,78.56,78.72,26895.0,67.4911,67.6543,67.4825,67.6199,26895.0
2017-08-02 10:50:00,78.72,78.87,78.72,78.78,25591.0,67.6199,67.7488,67.6199,67.6715,25591.0
2017-08-02 10:55:00,78.78,78.81,78.62,78.66,15708.0,67.6715,67.6972,67.534,67.5684,15708.0
2017-08-02 11:00:00,78.67,78.74,78.45,78.46,18913.0,67.577,67.6371,67.388,67.3966,18913.0
2017-08-02 11:05:00,78.43,78.52,78.36,78.47,22562.0,67.3708,67.4481,67.3107,67.4052,22562.0
2017-08-02 11:10:00,78.5,78.65,78.46,78.5,28283.0,67.431,67.5598,67.3966,67.431,28283.0
2017-08-02 11:15:00,78.51,78.64,78.51,78.63,14457.0,67.4395,67.5512,67.4395,67.5426,14457.0
2017-08-02 11:20:00,78.62,78.76,78.6,78.73,5355.0,67.534,67.6543,67.5169,67.6285,5355.0
2017-08-02 11:25:00,78.71,78.72,78.61,78.68,5683.0,67.6113,67.6199,67.5254,67.5856,5683.0
2017-08-02 11:30:00,78.67,78.79,78.67,78.72,19705.0,67.577,67.6801,67.577,67.6199,19705.0
2017-08-02 11:35:00,78.74,79.0,78.74,79.0,51228.0,67.6371,67.8604,67.6371,67.8604,51228.0
2017-08-02 11:40:00,79.0,79.0,78.84,78.93,22222.0,67.8604,67.8604,67.723,67.8003,22222.0
2017-08-02 11:45:00,78.94,78.94,78.8,78.8,4305.0,67.8089,67.8089,67.6886,67.6886,4305.0
2017-08-02 11:50:00,78.82,78.94,78.82,78.88,26929.0,67.7058,67.8089,67.7058,67.7574,26929.0
2017-08-02 11:55:00,78.87,78.87,78.76,78.79,15182.0,67.7488,67.7488,67.6543,67.6801,15182.0
2017-08-02 12:00:00,78.77,78.83,78.74,78.74,23167.0,67.6629,67.7144,67.6371,67.6371,23167.0
2017-08-02 12:05:00,78.73,78.81,78.73,78.74,12647.0,67.6285,67.6972,67.6285,67.6371,12647.0
2017-08-02 12:10:00,78.74,78.78,78.71,78.77,13979.0,67.6371,67.6715,67.6113,67.6629,13979.0
2017-08-02 12:15:00,78.78,78.79,78.69,78.77,5810.0,67.6715,67.6801,67.5942,67.6629,5810.0
2017-08-02 12:20:00,78.77,78.78,78.71,78.72,7066.0,67.6629,67.6715,67.6113,67.6199,7066.0
2017-08-02 12:25:00,78.72,78.72,78.63,78.66,8405.0,67.6199,67.6199,67.5426,67.5684,8405.0
2017-08-02 12:30:00,78.64,78.68,78.58,78.61,8420.0,67.5512,67.5856,67.4997,67.5254,8420.0
2017-08-02 12:35:00,78.62,78.7,78.61,78.65,8694.0,67.534,67.6027,67.5254,67.5598,8694.0
2017-08-02 12:40:00,78.65,78.75,78.64,78.71,14608.0,67.5598,67.6457,67.5512,67.6113,14608.0
2017-08-02 12:45:00,78.71,78.72,78.61,78.64,9256.0,67.6113,67.6199,67.5254,67.5512,9256.0
2017-08-02 12:50:00,78.67,78.7,78.57,78.67,8942.0,67.577,67.6027,67.4911,67.577,8942.0
2017-08-02 12:55:00,78.66,78.73,78.65,78.65,27356.0,67.5684,67.6285,67.5598,67.5598,27356.0
2017-08-02 13:00:00,78.63,78.64,78.54,78.63,7907.0,67.5426,67.5512,67.4653,67.5426,7907.0
2017-08-02 13:05:00,78.61,78.61,78.5,78.54,4603.0,67.5254,67.5254,67.431,67.4653,4603.0
2017-08-02 13:10:00,78.53,78.65,78.53,78.65,7665.0,67.4567,67.5598,67.4567,67.5598,7665.0
2017-08-02 13:15:00,78.65,78.74,78.65,78.73,8143.0,67.5598,67.6371,67.5598,67.6285,8143.0
2017-08-02 13:20:00,78.73,78.86,78.72,78.85,14270.0,67.6285,67.7402,67.6199,67.7316,14270.0
2017-08-02 13:25:00,78.82,78.94,78.8,78.92,5213.0,67.7058,67.8089,67.6886,67.7917,5213.0
2017-08-02 13:30:00,78.88,78.99,78.86,78.99,40510.0,67.7574,67.8519,67.7402,67.8519,40510.0
2017-08-02 13:35:00,78.96,78.96,78.91,78.92,14814.0,67.8261,67.8261,67.7831,67.7917,14814.0
2017-08-02 13:40:00,78.93,79.01,78.93,78.98,18700.0,67.8003,67.869,67.8003,67.8433,18700.0
2017-08-02 13:45:00,78.98,79.01,78.96,78.99,22041.0,67.8433,67.869,67.8261,67.8519,22041.0
2017-08-02 13:50:00,79.01,79.05,78.95,79.05,21015.0,67.869,67.9034,67.8175,67.9034,21015.0
2017-08-02 13:55:00,79.05,79.06,78.98,79.0,10329.0,67.9034,67.912,67.8433,67.8604,10329.0
2017-08-02 14:00:00,79.01,79.03,78.98,79.03,9963.0,67.869,67.8862,67.8433,67.8862,9963.0
2017-08-02 14:05:00,79.03,79.08,79.0,79.03,31097.0,67.8862,67.9292,67.8604,67.8862,31097.0
2017-08-02 14:10:00,79.02,79.03,78.95,78.95,9220.0,67.8776,67.8862,67.8175,67.8175,9220.0
2017-08-02 14:15:00,78.95,79.02,78.95,79.01,19238.0,67.8175,67.8776,67.8175,67.869,19238.0
2017-08-02 14:20:00,79.01,79.03,78.98,78.99,7460.0,67.869,67.8862,67.8433,67.8519,7460.0
2017-08-02 14:25:00,79.0,79.03,78.98,79.01,18815.0,67.8604,67.8862,67.8433,67.869,18815.0
2017-08-02 14:30:00,79.0,79.1,78.99,79.04,60669.0,67.8604,67.9463,67.8519,67.8948,60669.0
2017-08-02 14:35:00,79.05,79.06,79.0,79.01,17754.0,67.9034,67.912,67.8604,67.869,17754.0
2017-08-02 14:40:00,79.01,79.04,79.01,79.03,13376.0,67.869,67.8948,67.869,67.8862,13376.0
2017-08-02 14:45:00,79.03,79.05,79.0,79.02,14974.0,67.8862,67.9034,67.8604,67.8776,14974.0
2017-08-02 14:50:00,79.03,79.04,78.97,78.99,24551.0,67.8862,67.8948,67.8347,67.8519,24551.0
2017-08-02 14:55:00,78.99,79.06,78.97,79.06,17219.0,67.8519,67.912,67.8347,67.912,17219.0
2017-08-02 15:00:00,79.05,79.08,79.0,79.03,25182.0,67.9034,67.9292,67.8604,67.8862,25182.0
2017-08-02 15:05:00,79.05,79.05,78.95,78.95,19483.0,67.9034,67.9034,67.8175,67.8175,19483.0
2017-08-02 15:10:00,78.96,79.0,78.89,78.9,27921.0,67.8261,67.8604,67.766,67.7745,27921.0
2017-08-02 15:15:00,78.87,78.89,78.86,78.86,14008.0,67.7488,67.766,67.7402,67.7402,14008.0
2017-08-02 15:20:00,78.86,78.86,78.79,78.81,14473.0,67.7402,67.7402,67.6801,67.6972,14473.0
2017-08-02 15:25:00,78.81,78.84,78.8,78.84,7493.0,67.6972,67.723,67.6886,67.723,7493.0
2017-08-02 15:30:00,78.84,78.84,78.7,78.7,14261.0,67.723,67.723,67.6027,67.6027,14261.0
2017-08-02 15:35:00,78.7,78.7,78.6,78.67,15803.0,67.6027,67.6027,67.5169,67.577,15803.0
2017-08-02 15:40:00,78.67,78.7,78.65,78.67,17557.0,67.577,67.6027,67.5598,67.577,17557.0
2017-08-02 15:45:00,78.66,78.76,78.65,78.75,31532.0,67.5684,67.6543,67.5598,67.6457,31532.0
2017-08-02 15:50:00,78.74,78.91,78.74,78.9,73216.0,67.6371,67.7831,67.6371,67.7745,73216.0
2017-08-02 15:55:00,78.9,78.9,78.78,78.8,65330.0,67.7745,67.7745,67.6715,67.6886,65330.0
2017-08-03 09:30:00,78.67,78.99,78.44,78.57,36563.0,67.577,67.8519,67.3794,67.4911,36563.0
2017-08-03 09:35:00,78.61,78.9,78.38,78.9,14648.0,67.5254,67.7745,67.3279,67.7745,14648.0
2017-08-03 09:40:00,78.91,78.91,78.8,78.86,15918.0,67.7831,67.7831,67.6886,67.7402,15918.0
2017-08-03 09:45:00,78.85,78.86,78.71,78.77,9341.0,67.7316,67.7402,67.6113,67.6629,9341.0
2017-08-03 09:50:00,78.79,78.79,78.52,78.52,10020.0,67.6801,67.6801,67.4481,67.4481,10020.0
2017-08-03 09:55:00,78.47,78.47,78.29,78.34,9289.0,67.4052,67.4052,67.2506,67.2935,9289.0
2017-08-03 10:00:00,78.33,78.43,78.25,78.27,13563.0,67.2849,67.3708,67.2162,67.2334,13563.0
2017-08-03 10:05:00,78.23,78.24,78.05,78.08,32774.0,67.199,67.2076,67.0444,67.0702,32774.0
2017-08-03 10:10:00,78.08,78.13,77.95,77.98,66240.0,67.0702,67.1131,66.9585,66.9843,66240.0
2017-08-03 10:15:00,78.0,78.03,77.84,77.91,20744.0,67.0015,67.0272,66.864,66.9241,20744.0
2017-08-03 10:20:00,77.91,78.08,77.91,78.03,9621.0,66.9241,67.0702,66.9241,67.0272,9621.0
2017-08-03 10:25:00,78.03,78.06,77.85,77.93,23208.0,67.0272,67.053,66.8726,66.9413,23208.0
2017-08-03 10:30:00,77.93,77.99,77.81,77.82,14490.0,66.9413,66.9929,66.8382,66.8468,14490.0
2017-08-03 10:35:00,77.8,77.91,77.8,77.87,8297.0,66.8297,66.9241,66.8297,66.8898,8297.0
2017-08-03 10:40:00,77.88,78.08,77.88,78.05,7796.0,66.8984,67.0702,66.8984,67.0444,7796.0
2017-08-03 10:45:00,78.03,78.04,77.86,77.99,10486.0,67.0272,67.0358,66.8812,66.9929,10486.0
2017-08-03 10:50:00,78.0,78.08,77.98,78.08,6209.0,67.0015,67.0702,66.9843,67.0702,6209.0
2017-08-03 10:55:00,78.08,78.09,77.96,78.01,5672.0,67.0702,67.0788,66.9671,67.01,5672.0
2017-08-03 11:00:00,77.99,78.0,77.92,77.92,7400.0,66.9929,67.0015,66.9327,66.9327,7400.0
2017-08-03 11:05:00,77.93,78.09,77.92,78.05,8288.0,66.9413,67.0788,66.9327,67.0444,8288.0
2017-08-03 11:10:00,78.05,78.07,77.97,77.97,4760.0,67.0444,67.0616,66.9757,66.9757,4760.0
2017-08-03 11:15:00,77.95,78.07,77.93,77.97,16532.0,66.9585,67.0616,66.9413,66.9757,16532.0
2017-08-03 11:20:00,77.97,78.13,77.97,78.1,8842.0,66.9757,67.1131,66.9757,67.0874,8842.0
2017-08-03 11:25:00,78.12,78.15,78.08,78.1,12124.0,67.1045,67.1303,67.0702,67.0874,12124.0
2017-08-03 11:30:00,78.1,78.25,78.1,78.2,7800.0,67.0874,67.2162,67.0874,67.1733,7800.0
2017-08-03 11:35:00,78.16,78.18,78.13,78.17,5997.0,67.1389,67.1561,67.1131,67.1475,5997.0
2017-08-03 11:40:00,78.16,78.18,78.1,78.13,5710.0,67.1389,67.1561,67.0874,67.1131,5710.0
2017-08-03 11:45:00,78.13,78.14,78.09,78.1,11052.0,67.1131,67.1217,67.0788,67.0874,11052.0
2017-08-03 11:50:00,78.08,78.1,78.06,78.08,3100.0,67.0702,67.0874,67.053,67.0702,3100.0
2017-08-03 11:55:00,78.08,78.08,77.97,77.99,32817.0,67.0702,67.0702,66.9757,66.9929,32817.0
2017-08-03 12:00:00,77.99,78.08,77.99,78.07,6054.0,66.9929,67.0702,66.9929,67.0616,6054.0
2017-08-03 12:05:00,78.07,78.09,77.99,78.01,4175.0,67.0616,67.0788,66.9929,67.01,4175.0
2017-08-03 12:10:00,78.01,78.03,77.98,78.03,3113.0,67.01,67.0272,66.9843,67.0272,3113.0
2017-08-03 12:15:00,78.03,78.08,78.03,78.07,5525.0,67.0272,67.0702,67.0272,67.0616,5525.0
2017-08-03 12:20:00,78.08,78.08,77.87,77.97,33572.0,67.0702,67.0702,66.8898,66.9757,33572.0
2017-08-03 12:25:00,77.97,78.0,77.92,77.98,6300.0,66.9757,67.0015,66.9327,66.9843,6300.0
2017-08-03 12:30:00,77.98,78.07,77.98,78.04,8877.0,66.9843,67.0616,66.9843,67.0358,8877.0
2017-08-03 12:35:00,78.05,78.1,78.05,78.09,3889.0,67.0444,67.0874,67.0444,67.0788,3889.0
2017-08-03 12:40:00,78.11,78.15,78.05,78.11,5168.0,67.0959,67.1303,67.0444,67.0959,5168.0
2017-08-03 12:45:00,78.13,78.14,78.06,78.13,8149.0,67.1131,67.1217,67.053,67.1131,8149.0
2017-08-03 12:50:00,78.13,78.15,78.09,78.14,6780.0,67.1131,67.1303,67.0788,67.1217,6780.0
2017-08-03 12:55:00,78.11,78.11,78.02,78.07,8011.0,67.0959,67.0959,67.0186,67.0616,8011.0
2017-08-03 13:00:00,78.04,78.04,77.97,78.0,4659.0,67.0358,67.0358,66.9757,67.0015,4659.0
2017-08-03 13:05:00,78.02,78.03,77.96,77.97,3220.0,67.0186,67.0272,66.9671,66.9757,3220.0
2017-08-03 13:10:00,77.99,78.01,77.94,77.94,8635.0,66.9929,67.01,66.9499,66.9499,8635.0
2017-08-03 13:15:00,77.93,77.99,77.93,77.96,5729.0,66.9413,66.9929,66.9413,66.9671,5729.0
2017-08-03 13:20:00,77.97,77.98,77.88,77.91,13474.0,66.9757,66.9843,66.8984,66.9241,13474.0
2017-08-03 13:25:00,77.89,77.91,77.83,77.84,5491.0,66.907,66.9241,66.8554,66.864,5491.0
2017-08-03 13:30:00,77.85,77.89,77.82,77.82,12713.0,66.8726,66.907,66.8468,66.8468,12713.0
2017-08-03 13:35:00,77.83,77.86,77.82,77.82,8274.0,66.8554,66.8812,66.8468,66.8468,8274.0
2017-08-03 13:40:00,77.82,77.89,77.81,77.86,15179.0,66.8468,66.907,66.8382,66.8812,15179.0
2017-08-03 13:45:00,77.87,77.91,77.84,77.86,6920.0,66.8898,66.9241,66.864,66.8812,6920.0
2017-08-03 13:50:00,77.86,77.93,77.83,77.9,19202.0,66.8812,66.9413,66.8554,66.9156,19202.0
2017-08-03 13:55:00,77.89,77.89,77.82,77.82,8649.0,66.907,66.907,66.8468,66.8468,8649.0
2017-08-03 14:00:00,77.84,77.89,77.81,77.89,24517.0,66.864,66.907,66.8382,66.907,24517.0
2017-08-03 14:05:00,77.87,77.93,77.86,77.89,30673.0,66.8898,66.9413,66.8812,66.907,30673.0
2017-08-03 14:10:00,77.89,77.92,77.84,77.84,15265.0,66.907,66.9327,66.864,66.864,15265.0
2017-08-03 14:15:00,77.83,77.88,77.81,77.85,11162.0,66.8554,66.8984,66.8382,66.8726,11162.0
2017-08-03 14:20:00,77.86,77.93,77.84,77.93,12199.0,66.8812,66.9413,66.864,66.9413,12199.0
2017-08-03 14:25:00,77.94,77.99,77.91,77.99,15015.0,66.9499,66.9929,66.9241,66.9929,15015.0
2017-08-03 14:30:00,77.99,78.01,77.96,78.0,18041.0,66.9929,67.01,66.9671,67.0015,18041.0
2017-08-03 14:35:00,78.0,78.07,77.99,78.04,15630.0,67.0015,67.0616,66.9929,67.0358,15630.0
2017-08-03 14:40:00,78.04,78.04,77.94,77.96,12632.0,67.0358,67.0358,66.9499,66.9671,12632.0
2017-08-03 14:45:00,77.96,77.98,77.89,77.9,16873.0,66.9671,66.9843,66.907,66.9156,16873.0
2017-08-03 14:50:00,77.9,77.94,77.89,77.89,12792.0,66.9156,66.9499,66.907,66.907,12792.0
2017-08-03 14:55:00,77.9,77.93,77.89,77.92,13971.0,66.9156,66.9413,66.907,66.9327,13971.0
2017-08-03 15:00:00,77.93,77.94,77.87,77.88,12567.0,66.9413,66.9499,66.8898,66.8984,12567.0
2017-08-03 15:05:00,77.87,77.9,77.86,77.88,14507.0,66.8898,66.9156,66.8812,66.8984,14507.0
2017-08-03 15:10:00,77.88,77.94,77.84,77.94,14738.0,66.8984,66.9499,66.864,66.9499,14738.0
2017-08-03 15:15:00,77.94,77.99,77.93,77.98,24108.0,66.9499,66.9929,66.9413,66.9843,24108.0
2017-08-03 15:20:00,77.99,78.09,77.98,78.09,112919.0,66.9929,67.0788,66.9843,67.0788,112919.0
2017-08-03 15:25:00,78.1,78.12,78.05,78.06,22524.0,67.0874,67.1045,67.0444,67.053,22524.0
2017-08-03 15:30:00,78.06,78.07,77.73,77.83,29317.0,67.053,67.0616,66.7695,66.8554,29317.0
2017-08-03 15:35:00,77.83,77.87,77.78,77.86,21480.0,66.8554,66.8898,66.8125,66.8812,21480.0
2017-08-03 15:40:00,77.85,77.86,77.75,77.84,33641.0,66.8726,66.8812,66.7867,66.864,33641.0
2017-08-03 15:45:00,77.85,77.87,77.8,77.87,47682.0,66.8726,66.8898,66.8297,66.8898,47682.0
2017-08-03 15:50:00,77.87,78.03,77.86,77.96,149112.0,66.8898,67.0272,66.8812,66.9671,149112.0
2017-08-03 15:55:00,77.96,78.05,77.87,77.91,253599.0,66.9671,67.0444,66.8898,66.9241,253599.0
2017-08-04 09:30:00,78.09,78.12,77.7,77.9,31931.0,67.0788,67.1045,66.7438,66.9156,31931.0
2017-08-04 09:35:00,77.81,78.19,77.7,78.0,13790.0,66.8382,67.1647,66.7438,67.0015,13790.0
2017-08-04 09:40:00,78.05,78.36,77.96,78.26,12732.0,67.0444,67.3107,66.9671,67.2248,12732.0
2017-08-04 09:45:00,78.28,78.34,78.15,78.15,17590.0,67.242,67.2935,67.1303,67.1303,17590.0
2017-08-04 09:50:00,78.21,78.24,78.11,78.17,12302.0,67.1818,67.2076,67.0959,67.1475,12302.0
2017-08-04 09:55:00,78.16,78.18,77.98,78.01,20232.0,67.1389,67.1561,66.9843,67.01,20232.0
2017-08-04 10:00:00,78.01,78.09,77.91,77.96,18040.0,67.01,67.0788,66.9241,66.9671,18040.0
2017-08-04 10:05:00,77.99,78.09,77.91,77.98,16501.0,66.9929,67.0788,66.9241,66.9843,16501.0
2017-08-04 10:10:00,78.01,78.04,77.93,78.03,6997.0,67.01,67.0358,66.9413,67.0272,6997.0
2017-08-04 10:15:00,78.01,78.14,77.96,78.14,12070.0,67.01,67.1217,66.9671,67.1217,12070.0
2017-08-04 10:20:00,78.15,78.26,78.11,78.26,14832.0,67.1303,67.2248,67.0959,67.2248,14832.0
2017-08-04 10:25:00,78.26,78.32,78.23,78.24,12544.0,67.2248,67.2763,67.199,67.2076,12544.0
2017-08-04 10:30:00,78.26,78.28,78.22,78.24,8040.0,67.2248,67.242,67.1904,67.2076,8040.0
2017-08-04 10:35:00,78.25,78.33,78.22,78.29,20599.0,67.2162,67.2849,67.1904,67.2506,20599.0
2017-08-04 10:40:00,78.28,78.29,78.21,78.21,9584.0,67.242,67.2506,67.1818,67.1818,9584.0
2017-08-04 10:45:00,78.23,78.36,78.22,78.32,18667.0,67.199,67.3107,67.1904,67.2763,18667.0
2017-08-04 10:50:00,78.33,78.38,78.17,78.21,19250.0,67.2849,67.3279,67.1475,67.1818,19250.0
2017-08-04 10:55:00,78.19,78.32,78.18,78.31,13657.0,67.1647,67.2763,67.1561,67.2677,13657.0
2017-08-04 11:00:00,78.3,78.31,78.24,78.3,13487.0,67.2592,67.2677,67.2076,67.2592,13487.0
2017-08-04 11:05:00,78.31,78.39,78.25,78.25,14618.0,67.2677,67.3365,67.2162,67.2162,14618.0
2017-08-04 11:10:00,78.26,78.34,78.26,78.31,10586.0,67.2248,67.2935,67.2248,67.2677,10586.0
2017-08-04 11:15:00,78.31,78.38,78.28,78.38,26981.0,67.2677,67.3279,67.242,67.3279,26981.0
2017-08-04 11:20:00,78.38,78.4,78.33,78.35,13223.0,67.3279,67.3451,67.2849,67.3021,13223.0
2017-08-04 11:25:00,78.35,78.35,78.23,78.25,10529.0,67.3021,67.3021,67.199,67.2162,10529.0
2017-08-04 11:30:00,78.26,78.28,78.0,78.01,36024.0,67.2248,67.242,67.0015,67.01,36024.0
2017-08-04 11:35:00,78.0,78.12,78.0,78.12,25350.0,67.0015,67.1045,67.0015,67.1045,25350.0
2017-08-04 11:40:00,78.13,78.23,78.12,78.19,8653.0,67.1131,67.199,67.1045,67.1647,8653.0
2017-08-04 11:45:00,78.2,78.28,78.17,78.2,16223.0,67.1733,67.242,67.1475,67.1733,16223.0
2017-08-04 11:50:00,78.19,78.2,78.11,78.11,11032.0,67.1647,67.1733,67.0959,67.0959,11032.0
2017-08-04 11:55:00,78.07,78.18,78.03,78.18,12674.0,67.0616,67.1561,67.0272,67.1561,12674.0
2017-08-04 12:00:00,78.19,78.19,78.03,78.06,15844.0,67.1647,67.1647,67.0272,67.053,15844.0
2017-08-04 12:05:00,78.07,78.11,78.03,78.07,17640.0,67.0616,67.0959,67.0272,67.0616,17640.0
2017-08-04 12:10:00,78.07,78.1,77.99,78.05,10336.0,67.0616,67.0874,66.9929,67.0444,10336.0
2017-08-04 12:15:00,78.05,78.1,77.98,77.98,21708.0,67.0444,67.0874,66.9843,66.9843,21708.0
2017-08-04 12:20:00,77.97,78.07,77.95,77.97,20085.0,66.9757,67.0616,66.9585,66.9757,20085.0
2017-08-04 12:25:00,77.97,78.02,77.95,77.96,9513.0,66.9757,67.0186,66.9585,66.9671,9513.0
2017-08-04 12:30:00,77.96,78.0,77.87,77.9,19172.0,66.9671,67.0015,66.8898,66.9156,19172.0
2017-08-04 12:35:00,77.89,77.9,77.74,77.79,20673.0,66.907,66.9156,66.7781,66.8211,20673.0
2017-08-04 12:40:00,77.79,77.8,77.75,77.78,5416.0,66.8211,66.8297,66.7867,66.8125,5416.0
2017-08-04 12:45:00,77.76,77.81,77.76,77.8,11897.0,66.7953,66.8382,66.7953,66.8297,11897.0
2017-08-04 12:50:00,77.81,77.84,77.79,77.82,11497.0,66.8382,66.864,66.8211,66.8468,11497.0
2017-08-04 12:55:00,77.82,77.87,77.81,77.82,9729.0,66.8468,66.8898,66.8382,66.8468,9729.0
2017-08-04 13:00:00,77.81,77.87,77.8,77.8,10500.0,66.8382,66.8898,66.8297,66.8297,10500.0
2017-08-04 13:05:00,77.82,77.86,77.75,77.85,10276.0,66.8468,66.8812,66.7867,66.8726,10276.0
2017-08-04 13:10:00,77.84,77.84,77.8,77.84,4162.0,66.864,66.864,66.8297,66.864,4162.0
2017-08-04 13:15:00,77.84,77.9,77.84,77.86,6393.0,66.864,66.9156,66.864,66.8812,6393.0
2017-08-04 13:20:00,77.86,77.89,77.83,77.85,5400.0,66.8812,66.907,66.8554,66.8726,5400.0
2017-08-04 13:25:00,77.84,77.84,77.77,77.78,11755.0,66.864,66.864,66.8039,66.8125,11755.0
2017-08-04 13:30:00,77.78,77.79,77.75,77.77,8323.0,66.8125,66.8211,66.7867,66.8039,8323.0
2017-08-04 13:35:00,77.77,77.78,77.71,77.72,5936.0,66.8039,66.8125,66.7523,66.7609,5936.0
2017-08-04 13:40:00,77.74,77.75,77.65,77.73,15602.0,66.7781,66.7867,66.7008,66.7695,15602.0
2017-08-04 13:45:00,77.73,77.78,77.72,77.77,5372.0,66.7695,66.8125,66.7609,66.8039,5372.0
2017-08-04 13:50:00,77.78,77.8,77.76,77.79,9473.0,66.8125,66.8297,66.7953,66.8211,9473.0
2017-08-04 13:55:00,77.8,77.85,77.79,77.8,6868.0,66.8297,66.8726,66.8211,66.8297,6868.0
2017-08-04 14:00:00,77.8,77.87,77.78,77.83,10851.0,66.8297,66.8898,66.8125,66.8554,10851.0
2017-08-04 14:05:00,77.82,77.84,77.79,77.82,11457.0,66.8468,66.864,66.8211,66.8468,11457.0
2017-08-04 14:10:00,77.81,77.84,77.79,77.84,7731.0,66.8382,66.864,66.8211,66.864,7731.0
2017-08-04 14:15:00,77.84,77.84,77.8,77.81,10904.0,66.864,66.864,66.8297,66.8382,10904.0
2017-08-04 14:20:00,77.81,77.82,77.79,77.79,11139.0,66.8382,66.8468,66.8211,66.8211,11139.0
2017-08-04 14:25:00,77.79,77.82,77.71,77.72,9824.0,66.8211,66.8468,66.7523,66.7609,9824.0
2017-08-04 14:30:00,77.71,77.74,77.68,77.7,9621.0,66.7523,66.7781,66.7266,66.7438,9621.0
2017-08-04 14:35:00,77.7,77.73,77.68,77.71,5625.0,66.7438,66.7695,66.7266,66.7523,5625.0
2017-08-04 14:40:00,77.7,77.74,77.69,77.74,5069.0,66.7438,66.7781,66.7352,66.7781,5069.0
2017-08-04 14:45:00,77.75,77.79,77.74,77.76,9508.0,66.7867,66.8211,66.7781,66.7953,9508.0
2017-08-04 14:50:00,77.79,77.79,77.74,77.76,13482.0,66.8211,66.8211,66.7781,66.7953,13482.0
2017-08-04 14:55:00,77.74,77.8,77.74,77.79,20841.0,66.7781,66.8297,66.7781,66.8211,20841.0
2017-08-04 15:00:00,77.79,77.8,77.75,77.77,13300.0,66.8211,66.8297,66.7867,66.8039,13300.0
2017-08-04 15:05:00,77.76,77.79,77.76,77.77,33708.0,66.7953,66.8211,66.7953,66.8039,33708.0
2017-08-04 15:10:00,77.77,77.78,77.76,77.78,12225.0,66.8039,66.8125,66.7953,66.8125,12225.0
2017-08-04 15:15:00,77.78,77.78,77.71,77.71,9884.0,66.8125,66.8125,66.7523,66.7523,9884.0
2017-08-04 15:20:00,77.71,77.73,77.69,77.7,22492.0,66.7523,66.7695,66.7352,66.7438,22492.0
2017-08-04 15:25:00,77.69,77.69,77.64,77.66,12085.0,66.7352,66.7352,66.6922,66.7094,12085.0
2017-08-04 15:30:00,77.66,77.66,77.54,77.57,26391.0,66.7094,66.7094,66.6063,66.6321,26391.0
2017-08-04 15:35:00,77.58,77.59,77.52,77.59,13855.0,66.6407,66.6493,66.5891,66.6493,13855.0
2017-08-04 15:40:00,77.59,77.61,77.58,77.59,28324.0,66.6493,66.6664,66.6407,66.6493,28324.0
2017-08-04 15:45:00,77.6,77.62,77.55,77.59,30459.0,66.6579,66.675,66.6149,66.6493,30459.0
2017-08-04 15:50:00,77.6,77.77,77.59,77.73,95704.0,66.6579,66.8039,66.6493,66.7695,95704.0
2017-08-04 15:55:00,77.73,77.81,77.7,77.77,129788.0,66.7695,66.8382,66.7438,66.8039,129788.0
2017-08-07 09:30:00,79.65,79.65,77.76,78.31,30047.0,68.4188,68.4188,66.7953,67.2677,30047.0
2017-08-07 09:35:00,78.33,78.39,78.04,78.08,9133.0,67.2849,67.3365,67.0358,67.0702,9133.0
2017-08-07 09:40:00,78.12,78.22,78.0,78.15,5662.0,67.1045,67.1904,67.0015,67.1303,5662.0
2017-08-07 09:45:00,78.14,78.29,78.09,78.19,10990.0,67.1217,67.2506,67.0788,67.1647,10990.0
2017-08-07 09:50:00,78.17,78.25,78.15,78.21,7694.0,67.1475,67.2162,67.1303,67.1818,7694.0
2017-08-07 09:55:00,78.22,78.28,78.19,78.28,19744.0,67.1904,67.242,67.1647,67.242,19744.0
2017-08-07 10:00:00,78.24,78.47,78.24,78.46,16257.0,67.2076,67.4052,67.2076,67.3966,16257.0
2017-08-07 10:05:00,78.46,78.67,78.46,78.65,19840.0,67.3966,67.577,67.3966,67.5598,19840.0
2017-08-07 10:10:00,78.68,78.77,78.62,78.67,85884.0,67.5856,67.6629,67.534,67.577,85884.0
2017-08-07 10:15:00,78.66,78.68,78.61,78.64,34862.0,67.5684,67.5856,67.5254,67.5512,34862.0
2017-08-07 10:20:00,78.64,78.66,78.62,78.64,15124.0,67.5512,67.5684,67.534,67.5512,15124.0
2017-08-07 10:25:00,78.64,78.76,78.62,78.76,57127.0,67.5512,67.6543,67.534,67.6543,57127.0
2017-08-07 10:30:00,78.75,78.9,78.75,78.9,19585.0,67.6457,67.7745,67.6457,67.7745,19585.0
2017-08-07 10:35:00,78.9,79.03,78.87,79.02,14744.0,67.7745,67.8862,67.7488,67.8776,14744.0
2017-08-07 10:40:00,78.99,79.0,78.9,78.91,13490.0,67.8519,67.8604,67.7745,67.7831,13490.0
2017-08-07 10:45:00,78.89,78.93,78.83,78.89,41677.0,67.766,67.8003,67.7144,67.766,41677.0
2017-08-07 10:50:00,78.88,78.98,78.87,78.94,21702.0,67.7574,67.8433,67.7488,67.8089,21702.0
2017-08-07 10:55:00,78.92,78.94,78.85,78.89,18980.0,67.7917,67.8089,67.7316,67.766,18980.0
2017-08-07 11:00:00,78.87,78.94,78.81,78.94,11504.0,67.7488,67.8089,67.6972,67.8089,11504.0
2017-08-07 11:05:00,78.91,78.98,78.9,78.96,10481.0,67.7831,67.8433,67.7745,67.8261,10481.0
2017-08-07 11:10:00,78.97,79.01,78.95,79.0,34427.0,67.8347,67.869,67.8175,67.8604,34427.0
2017-08-07 11:15:00,79.0,79.01,78.93,78.95,10981.0,67.8604,67.869,67.8003,67.8175,10981.0
2017-08-07 11:20:00,78.96,79.01,78.96,78.98,9620.0,67.8261,67.869,67.8261,67.8433,9620.0
2017-08-07 11:25:00,78.98,79.12,78.98,79.12,18927.0,67.8433,67.9635,67.8433,67.9635,18927.0
2017-08-07 11:30:00,79.12,79.14,79.0,79.01,11137.0,67.9635,67.9807,67.8604,67.869,11137.0
2017-08-07 11:35:00,79.01,79.06,78.98,79.06,20286.0,67.869,67.912,67.8433,67.912,20286.0
2017-08-07 11:40:00,79.04,79.06,79.03,79.03,5036.0,67.8948,67.912,67.8862,67.8862,5036.0
2017-08-07 11:45:00,79.04,79.04,78.94,79.01,24509.0,67.8948,67.8948,67.8089,67.869,24509.0
2017-08-07 11:50:00,79.01,79.02,78.95,78.95,9749.0,67.869,67.8776,67.8175,67.8175,9749.0
2017-08-07 11:55:00,78.97,78.99,78.94,78.95,18096.0,67.8347,67.8519,67.8089,67.8175,18096.0
2017-08-07 12:00:00,78.95,79.01,78.93,78.99,11579.0,67.8175,67.869,67.8003,67.8519,11579.0
2017-08-07 12:05:00,78.98,79.0,78.92,78.92,4000.0,67.8433,67.8604,67.7917,67.7917,4000.0
2017-08-07 12:10:00,78.93,78.94,78.91,78.94,12750.0,67.8003,67.8089,67.7831,67.8089,12750.0
2017-08-07 12:15:00,78.94,78.94,78.9,78.91,3334.0,67.8089,67.8089,67.7745,67.7831,3334.0
2017-08-07 12:20:00,78.91,78.93,78.9,78.93,8341.0,67.7831,67.8003,67.7745,67.8003,8341.0
2017-08-07 12:25:00,78.92,78.95,78.9,78.92,6869.0,67.7917,67.8175,67.7745,67.7917,6869.0
2017-08-07 12:30:00,78.92,78.94,78.89,78.9,13193.0,67.7917,67.8089,67.766,67.7745,13193.0
2017-08-07 12:35:00,78.89,78.91,78.88,78.89,4916.0,67.766,67.7831,67.7574,67.766,4916.0
2017-08-07 12:40:00,78.9,78.91,78.83,78.86,14491.0,67.7745,67.7831,67.7144,67.7402,14491.0
2017-08-07 12:45:00,78.87,78.9,78.86,78.9,5482.0,67.7488,67.7745,67.7402,67.7745,5482.0
2017-08-07 12:50:00,78.89,78.91,78.87,78.91,8237.0,67.766,67.7831,67.7488,67.7831,8237.0
2017-08-07 12:55:00,78.9,78.9,78.87,78.89,5399.0,67.7745,67.7745,67.7488,67.766,5399.0
2017-08-07 13:00:00,78.89,78.92,78.88,78.9,5344.0,67.766,67.7917,67.7574,67.7745,5344.0
2017-08-07 13:05:00,78.91,78.92,78.88,78.9,7573.0,67.7831,67.7917,67.7574,67.7745,7573.0
2017-08-07 13:10:00,78.91,78.91,78.89,78.91,15300.0,67.7831,67.7831,67.766,67.7831,15300.0
2017-08-07 13:15:00,78.9,78.91,78.89,78.9,22084.0,67.7745,67.7831,67.766,67.7745,22084.0
2017-08-07 13:20:00,78.89,78.94,78.89,78.92,16624.0,67.766,67.8089,67.766,67.7917,16624.0
2017-08-07 13:25:00,78.92,79.05,78.92,79.05,16571.0,67.7917,67.9034,67.7917,67.9034,16571.0
2017-08-07 13:30:00,79.03,79.07,79.0,79.01,9041.0,67.8862,67.9206,67.8604,67.869,9041.0
2017-08-07 13:35:00,79.01,79.01,78.97,78.98,11894.0,67.869,67.869,67.8347,67.8433,11894.0
2017-08-07 13:40:00,78.98,78.99,78.96,78.98,6747.0,67.8433,67.8519,67.8261,67.8433,6747.0
2017-08-07 13:45:00,79.0,79.01,78.98,78.98,14769.0,67.8604,67.869,67.8433,67.8433,14769.0
2017-08-07 13:50:00,78.98,79.01,78.93,78.93,9938.0,67.8433,67.869,67.8003,67.8003,9938.0
2017-08-07 13:55:00,78.92,78.94,78.9,78.92,11857.0,67.7917,67.8089,67.7745,67.7917,11857.0
2017-08-07 14:00:00,78.92,78.94,78.9,78.91,11010.0,67.7917,67.8089,67.7745,67.7831,11010.0
2017-08-07 14:05:00,78.9,78.92,78.9,78.9,10007.0,67.7745,67.7917,67.7745,67.7745,10007.0
2017-08-07 14:10:00,78.9,78.95,78.9,78.93,14652.0,67.7745,67.8175,67.7745,67.8003,14652.0
2017-08-07 14:15:00,78.93,78.93,78.9,78.92,6900.0,67.8003,67.8003,67.7745,67.7917,6900.0
2017-08-07 14:20:00,78.91,78.92,78.9,78.9,18624.0,67.7831,67.7917,67.7745,67.7745,18624.0
2017-08-07 14:25:00,78.92,78.95,78.91,78.93,6008.0,67.7917,67.8175,67.7831,67.8003,6008.0
2017-08-07 14:30:00,78.93,78.94,78.9,78.92,6167.0,67.8003,67.8089,67.7745,67.7917,6167.0
2017-08-07 14:35:00,78.91,78.93,78.9,78.92,11710.0,67.7831,67.8003,67.7745,67.7917,11710.0
2017-08-07 14:40:00,78.92,78.93,78.9,78.91,5000.0,67.7917,67.8003,67.7745,67.7831,5000.0
2017-08-07 14:45:00,78.91,78.94,78.9,78.94,9160.0,67.7831,67.8089,67.7745,67.8089,9160.0
2017-08-07 14:50:00,78.94,78.95,78.92,78.95,7419.0,67.8089,67.8175,67.7917,67.8175,7419.0
2017-08-07 14:55:00,78.94,78.94,78.89,78.9,13849.0,67.8089,67.8089,67.766,67.7745,13849.0
2017-08-07 15:00:00,78.9,78.92,78.89,78.9,15710.0,67.7745,67.7917,67.766,67.7745,15710.0
2017-08-07 15:05:00,78.9,78.93,78.9,78.93,10683.0,67.7745,67.8003,67.7745,67.8003,10683.0
2017-08-07 15:10:00,78.93,78.95,78.92,78.95,10079.0,67.8003,67.8175,67.7917,67.8175,10079.0
2017-08-07 15:15:00,78.94,78.95,78.93,78.94,21220.0,67.8089,67.8175,67.8003,67.8089,21220.0
2017-08-07 15:20:00,78.94,78.94,78.81,78.81,17738.0,67.8089,67.8089,67.6972,67.6972,17738.0
2017-08-07 15:25:00,78.82,78.94,78.81,78.93,40391.0,67.7058,67.8089,67.6972,67.8003,40391.0
2017-08-07 15:30:00,78.92,78.93,78.85,78.88,14135.0,67.7917,67.8003,67.7316,67.7574,14135.0
2017-08-07 15:35:00,78.88,78.91,78.86,78.86,11965.0,67.7574,67.7831,67.7402,67.7402,11965.0
2017-08-07 15:40:00,78.86,78.87,78.84,78.84,28815.0,67.7402,67.7488,67.723,67.723,28815.0
2017-08-07 15:45:00,78.84,78.86,78.8,78.84,38519.0,67.723,67.7402,67.6886,67.723,38519.0
2017-08-07 15:50:00,78.84,78.86,78.78,78.79,46162.0,67.723,67.7402,67.6715,67.6801,46162.0
2017-08-07 15:55:00,78.8,78.9,78.79,78.87,110081.0,67.6886,67.7745,67.6801,67.7488,110081.0
2017-08-08 09:30:00,78.66,78.71,78.42,78.66,26138.0,67.5684,67.6113,67.3622,67.5684,26138.0
2017-08-08 09:35:00,78.58,78.82,78.41,78.7,10123.0,67.4997,67.7058,67.3536,67.6027,10123.0
2017-08-08 09:40:00,78.75,78.86,78.7,78.82,9925.0,67.6457,67.7402,67.6027,67.7058,9925.0
2017-08-08 09:45:00,78.88,79.08,78.79,79.02,15883.0,67.7574,67.9292,67.6801,67.8776,15883.0
2017-08-08 09:50:00,79.04,79.26,79.01,79.24,10408.0,67.8948,68.0838,67.869,68.0666,10408.0
2017-08-08 09:55:00,79.26,79.31,79.11,79.14,7680.0,68.0838,68.1267,67.9549,67.9807,7680.0
2017-08-08 10:00:00,79.14,79.14,79.06,79.13,7500.0,67.9807,67.9807,67.912,67.9721,7500.0
2017-08-08 10:05:00,79.14,79.23,79.13,79.14,9968.0,67.9807,68.058,67.9721,67.9807,9968.0
2017-08-08 10:10:00,79.11,79.11,79.01,79.01,5351.0,67.9549,67.9549,67.869,67.869,5351.0
2017-08-08 10:15:00,79.0,79.03,78.87,79.03,5979.0,67.8604,67.8862,67.7488,67.8862,5979.0
2017-08-08 10:20:00,79.0,79.09,78.97,79.07,7237.0,67.8604,67.9378,67.8347,67.9206,7237.0
2017-08-08 10:25:00,79.05,79.07,78.97,79.02,6674.0,67.9034,67.9206,67.8347,67.8776,6674.0
2017-08-08 10:30:00,79.02,79.09,79.0,79.08,9901.0,67.8776,67.9378,67.8604,67.9292,9901.0
2017-08-08 10:35:00,79.1,79.23,79.1,79.19,18841.0,67.9463,68.058,67.9463,68.0237,18841.0
2017-08-08 10:40:00,79.17,79.2,79.13,79.2,7111.0,68.0065,68.0322,67.9721,68.0322,7111.0
2017-08-08 10:45:00,79.21,79.21,79.08,79.11,7758.0,68.0408,68.0408,67.9292,67.9549,7758.0
2017-08-08 10:50:00,79.11,79.22,79.1,79.2,15888.0,67.9549,68.0494,67.9463,68.0322,15888.0
2017-08-08 10:55:00,79.2,79.25,79.15,79.25,20287.0,68.0322,68.0752,67.9893,68.0752,20287.0
2017-08-08 11:00:00,79.22,79.25,79.17,79.21,9452.0,68.0494,68.0752,68.0065,68.0408,9452.0
2017-08-08 11:05:00,79.22,79.31,79.22,79.3,8650.0,68.0494,68.1267,68.0494,68.1181,8650.0
2017-08-08 11:10:00,79.29,79.34,79.24,79.33,8603.0,68.1096,68.1525,68.0666,68.1439,8603.0
2017-08-08 11:15:00,79.34,79.49,79.33,79.49,12252.0,68.1525,68.2814,68.1439,68.2814,12252.0
2017-08-08 11:20:00,79.48,79.54,79.46,79.46,12699.0,68.2728,68.3243,68.2556,68.2556,12699.0
2017-08-08 11:25:00,79.47,79.48,79.4,79.43,14365.0,68.2642,68.2728,68.204,68.2298,14365.0
2017-08-08 11:30:00,79.43,79.54,79.38,79.54,25452.0,68.2298,68.3243,68.1869,68.3243,25452.0
2017-08-08 11:35:00,79.53,79.54,79.47,79.51,4918.0,68.3157,68.3243,68.2642,68.2985,4918.0
2017-08-08 11:40:00,79.5,79.55,79.48,79.52,59945.0,68.2899,68.3329,68.2728,68.3071,59945.0
2017-08-08 11:45:00,79.54,79.7,79.53,79.67,19424.0,68.3243,68.4617,68.3157,68.436,19424.0
2017-08-08 11:50:00,79.69,79.69,79.55,79.65,15740.0,68.4532,68.4532,68.3329,68.4188,15740.0
2017-08-08 11:55:00,79.64,79.72,79.58,79.72,11235.0,68.4102,68.4789,68.3587,68.4789,11235.0
2017-08-08 12:00:00,79.72,79.78,79.71,79.75,6353.0,68.4789,68.5305,68.4703,68.5047,6353.0
2017-08-08 12:05:00,79.76,79.86,79.75,79.83,5479.0,68.5133,68.5992,68.5047,68.5734,5479.0
2017-08-08 12:10:00,79.81,79.88,79.78,79.78,22121.0,68.5562,68.6164,68.5305,68.5305,22121.0
2017-08-08 12:15:00,79.79,79.88,79.77,79.84,21109.0,68.5391,68.6164,68.5219,68.582,21109.0
2017-08-08 12:20:00,79.82,79.86,79.81,79.85,5554.0,68.5648,68.5992,68.5562,68.5906,5554.0
2017-08-08 12:25:00,79.81,79.85,79.81,79.84,5172.0,68.5562,68.5906,68.5562,68.582,5172.0
2017-08-08 12:30:00,79.82,79.86,79.78,79.83,18998.0,68.5648,68.5992,68.5305,68.5734,18998.0
2017-08-08 12:35:00,79.84,79.84,79.76,79.77,7400.0,68.582,68.582,68.5133,68.5219,7400.0
2017-08-08 12:40:00,79.78,79.79,79.7,79.76,4600.0,68.5305,68.5391,68.4617,68.5133,4600.0
2017-08-08 12:45:00,79.75,79.77,79.69,79.71,5704.0,68.5047,68.5219,68.4532,68.4703,5704.0
2017-08-08 12:50:00,79.7,79.74,79.58,79.59,9822.0,68.4617,68.4961,68.3587,68.3673,9822.0
2017-08-08 12:55:00,79.61,79.62,79.56,79.61,22613.0,68.3844,68.393,68.3415,68.3844,22613.0
2017-08-08 13:00:00,79.62,79.63,79.53,79.53,17785.0,68.393,68.4016,68.3157,68.3157,17785.0
2017-08-08 13:05:00,79.56,79.6,79.55,79.6,9038.0,68.3415,68.3758,68.3329,68.3758,9038.0
2017-08-08 13:10:00,79.59,79.63,79.59,79.6,7364.0,68.3673,68.4016,68.3673,68.3758,7364.0
2017-08-08 13:15:00,79.61,79.62,79.54,79.58,10562.0,68.3844,68.393,68.3243,68.3587,10562.0
2017-08-08 13:20:00,79.58,79.59,79.55,79.58,5065.0,68.3587,68.3673,68.3329,68.3587,5065.0
2017-08-08 13:25:00,79.58,79.58,79.42,79.43,8126.0,68.3587,68.3587,68.2212,68.2298,8126.0
2017-08-08 13:30:00,79.43,79.45,79.31,79.31,23701.0,68.2298,68.247,68.1267,68.1267,23701.0
2017-08-08 13:35:00,79.32,79.37,79.32,79.35,11743.0,68.1353,68.1783,68.1353,68.1611,11743.0
2017-08-08 13:40:00,79.35,79.38,79.32,79.38,9785.0,68.1611,68.1869,68.1353,68.1869,9785.0
2017-08-08 13:45:00,79.37,79.41,79.33,79.41,17503.0,68.1783,68.2126,68.1439,68.2126,17503.0
2017-08-08 13:50:00,79.41,79.42,79.35,79.35,11826.0,68.2126,68.2212,68.1611,68.1611,11826.0
2017-08-08 13:55:00,79.35,79.39,79.28,79.31,16082.0,68.1611,68.1955,68.101,68.1267,16082.0
2017-08-08 14:00:00,79.32,79.34,79.26,79.26,5611.0,68.1353,68.1525,68.0838,68.0838,5611.0
2017-08-08 14:05:00,79.27,79.29,79.16,79.22,15496.0,68.0924,68.1096,67.9979,68.0494,15496.0
2017-08-08 14:10:00,79.21,79.29,79.21,79.25,5425.0,68.0408,68.1096,68.0408,68.0752,5425.0
2017-08-08 14:15:00,79.23,79.27,79.22,79.25,6071.0,68.058,68.0924,68.0494,68.0752,6071.0
2017-08-08 14:20:00,79.26,79.3,79.23,79.28,11225.0,68.0838,68.1181,68.058,68.101,11225.0
2017-08-08 14:25:00,79.29,79.35,79.29,79.34,9009.0,68.1096,68.1611,68.1096,68.1525,9009.0
2017-08-08 14:30:00,79.35,79.4,79.34,79.38,6939.0,68.1611,68.204,68.1525,68.1869,6939.0
2017-08-08 14:35:00,79.38,79.39,79.35,79.36,5400.0,68.1869,68.1955,68.1611,68.1697,5400.0
2017-08-08 14:40:00,79.36,79.41,79.31,79.31,8512.0,68.1697,68.2126,68.1267,68.1267,8512.0
2017-08-08 14:45:00,79.32,79.35,79.27,79.28,8298.0,68.1353,68.1611,68.0924,68.101,8298.0
2017-08-08 14:50:00,79.28,79.4,79.28,79.38,7078.0,68.101,68.204,68.101,68.1869,7078.0
2017-08-08 14:55:00,79.37,79.4,79.34,79.38,8749.0,68.1783,68.204,68.1525,68.1869,8749.0
2017-08-08 15:00:00,79.38,79.4,79.36,79.36,7248.0,68.1869,68.204,68.1697,68.1697,7248.0
2017-08-08 15:05:00,79.35,79.35,79.27,79.32,10183.0,68.1611,68.1611,68.0924,68.1353,10183.0
2017-08-08 15:10:00,79.32,79.36,79.3,79.31,8485.0,68.1353,68.1697,68.1181,68.1267,8485.0
2017-08-08 15:15:00,79.3,79.34,79.25,79.33,11040.0,68.1181,68.1525,68.0752,68.1439,11040.0
2017-08-08 15:20:00,79.33,79.33,79.13,79.13,17012.0,68.1439,68.1439,67.9721,67.9721,17012.0
2017-08-08 15:25:00,79.13,79.17,78.97,78.99,36449.0,67.9721,68.0065,67.8347,67.8519,36449.0
2017-08-08 15:30:00,78.99,79.0,78.79,78.86,29628.0,67.8519,67.8604,67.6801,67.7402,29628.0
2017-08-08 15:35:00,78.84,78.93,78.75,78.88,29449.0,67.723,67.8003,67.6457,67.7574,29449.0
2017-08-08 15:40:00,78.89,78.99,78.82,78.82,25100.0,67.766,67.8519,67.7058,67.7058,25100.0
2017-08-08 15:45:00,78.81,78.93,78.8,78.92,39946.0,67.6972,67.8003,67.6886,67.7917,39946.0
2017-08-08 15:50:00,78.89,78.95,78.8,78.9,46787.0,67.766,67.8175,67.6886,67.7745,46787.0
2017-08-08 15:55:00,78.91,78.98,78.89,78.96,72873.0,67.7831,67.8433,67.766,67.8261,72873.0
2017-08-09 09:30:00,78.52,78.65,78.12,78.29,34160.0,67.4481,67.5598,67.1045,67.2506,34160.0
2017-08-09 09:35:00,78.22,78.29,77.78,77.88,40844.0,67.1904,67.2506,66.8125,66.8984,40844.0
2017-08-09 09:40:00,77.87,77.98,77.45,77.48,24076.0,66.8898,66.9843,66.529,66.5548,24076.0
2017-08-09 09:45:00,77.49,77.56,77.42,77.52,34185.0,66.5634,66.6235,66.5032,66.5891,34185.0
2017-08-09 09:50:00,77.54,77.7,77.5,77.7,29533.0,66.6063,66.7438,66.572,66.7438,29533.0
2017-08-09 09:55:00,77.74,77.79,77.58,77.65,43222.0,66.7781,66.8211,66.6407,66.7008,43222.0
2017-08-09 10:00:00,77.67,77.7,77.57,77.61,24415.0,66.718,66.7438,66.6321,66.6664,24415.0
2017-08-09 10:05:00,77.57,77.6,77.52,77.56,23632.0,66.6321,66.6579,66.5891,66.6235,23632.0
2017-08-09 10:10:00,77.59,77.63,77.55,77.62,41564.0,66.6493,66.6836,66.6149,66.675,41564.0
2017-08-09 10:15:00,77.64,77.71,77.45,77.46,78763.0,66.6922,66.7523,66.529,66.5376,78763.0
2017-08-09 10:20:00,77.47,77.52,77.46,77.5,25342.0,66.5462,66.5891,66.5376,66.572,25342.0
2017-08-09 10:25:00,77.48,77.61,77.44,77.5,15775.0,66.5548,66.6664,66.5204,66.572,15775.0
2017-08-09 10:30:00,77.5,77.87,77.5,77.84,19013.0,66.572,66.8898,66.572,66.864,19013.0
2017-08-09 10:35:00,77.87,78.04,77.86,78.02,12560.0,66.8898,67.0358,66.8812,67.0186,12560.0
2017-08-09 10:40:00,78.04,78.06,77.93,77.96,8179.0,67.0358,67.053,66.9413,66.9671,8179.0
2017-08-09 10:45:00,77.97,78.03,77.91,77.96,11886.0,66.9757,67.0272,66.9241,66.9671,11886.0
2017-08-09 10:50:00,77.96,78.03,77.96,77.99,9033.0,66.9671,67.0272,66.9671,66.9929,9033.0
2017-08-09 10:55:00,77.98,77.99,77.79,77.8,20738.0,66.9843,66.9929,66.8211,66.8297,20738.0
2017-08-09 11:00:00,77.82,77.85,77.76,77.84,7078.0,66.8468,66.8726,66.7953,66.864,7078.0
2017-08-09 11:05:00,77.82,77.86,77.8,77.82,8779.0,66.8468,66.8812,66.8297,66.8468,8779.0
2017-08-09 11:10:00,77.83,77.83,77.71,77.74,11804.0,66.8554,66.8554,66.7523,66.7781,11804.0
2017-08-09 11:15:00,77.75,77.83,77.73,77.75,7482.0,66.7867,66.8554,66.7695,66.7867,7482.0
2017-08-09 11:20:00,77.76,77.81,77.72,77.73,26602.0,66.7953,66.8382,66.7609,66.7695,26602.0
2017-08-09 11:25:00,77.73,77.73,77.59,77.62,23273.0,66.7695,66.7695,66.6493,66.675,23273.0
2017-08-09 11:30:00,77.61,77.63,77.53,77.53,9565.0,66.6664,66.6836,66.5977,66.5977,9565.0
2017-08-09 11:35:00,77.54,77.68,77.53,77.68,10690.0,66.6063,66.7266,66.5977,66.7266,10690.0
2017-08-09 11:40:00,77.7,77.84,77.7,77.83,6729.0,66.7438,66.864,66.7438,66.8554,6729.0
2017-08-09 11:45:00,77.81,77.85,77.74,77.82,4655.0,66.8382,66.8726,66.7781,66.8468,4655.0
2017-08-09 11:50:00,77.84,77.97,77.82,77.91,5958.0,66.864,66.9757,66.8468,66.9241,5958.0
2017-08-09 11:55:00,77.91,78.04,77.9,78.04,7119.0,66.9241,67.0358,66.9156,67.0358,7119.0
2017-08-09 12:00:00,78.03,78.05,77.98,78.0,10236.0,67.0272,67.0444,66.9843,67.0015,10236.0
2017-08-09 12:05:00,77.98,78.0,77.95,77.95,12398.0,66.9843,67.0015,66.9585,66.9585,12398.0
2017-08-09 12:10:00,77.96,78.1,77.96,78.09,12101.0,66.9671,67.0874,66.9671,67.0788,12101.0
2017-08-09 12:15:00,78.08,78.1,78.02,78.04,29638.0,67.0702,67.0874,67.0186,67.0358,29638.0
2017-08-09 12:20:00,78.07,78.12,78.07,78.08,12087.0,67.0616,67.1045,67.0616,67.0702,12087.0
2017-08-09 12:25:00,78.07,78.08,77.98,77.98,14661.0,67.0616,67.0702,66.9843,66.9843,14661.0
2017-08-09 12:30:00,77.98,77.99,77.93,77.98,13072.0,66.9843,66.9929,66.9413,66.9843,13072.0
2017-08-09 12:35:00,77.98,77.99,77.89,77.89,9715.0,66.9843,66.9929,66.907,66.907,9715.0
2017-08-09 12:40:00,77.87,77.91,77.86,77.9,8308.0,66.8898,66.9241,66.8812,66.9156,8308.0
2017-08-09 12:45:00,77.9,77.91,77.82,77.83,5158.0,66.9156,66.9241,66.8468,66.8554,5158.0
2017-08-09 12:50:00,77.82,77.84,77.75,77.75,7977.0,66.8468,66.864,66.7867,66.7867,7977.0
2017-08-09 12:55:00,77.77,77.8,77.69,77.69,29807.0,66.8039,66.8297,66.7352,66.7352,29807.0
2017-08-09 13:00:00,77.72,77.81,77.7,77.81,7603.0,66.7609,66.8382,66.7438,66.8382,7603.0
2017-08-09 13:05:00,77.78,77.83,77.76,77.83,6694.0,66.8125,66.8554,66.7953,66.8554,6694.0
2017-08-09 13:10:00,77.84,77.91,77.83,77.86,4656.0,66.864,66.9241,66.8554,66.8812,4656.0
2017-08-09 13:15:00,77.89,77.91,77.8,77.86,8454.0,66.907,66.9241,66.8297,66.8812,8454.0
2017-08-09 13:20:00,77.87,77.98,77.87,77.92,13379.0,66.8898,66.9843,66.8898,66.9327,13379.0
2017-08-09 13:25:00,77.92,77.93,77.88,77.9,12408.0,66.9327,66.9413,66.8984,66.9156,12408.0
2017-08-09 13:30:00,77.9,77.91,77.88,77.88,6202.0,66.9156,66.9241,66.8984,66.8984,6202.0
2017-08-09 13:35:00,77.89,77.91,77.88,77.89,3300.0,66.907,66.9241,66.8984,66.907,3300.0
2017-08-09 13:40:00,77.91,78.0,77.91,77.97,7780.0,66.9241,67.0015,66.9241,66.9757,7780.0
2017-08-09 13:45:00,77.94,78.01,77.94,78.0,5710.0,66.9499,67.01,66.9499,67.0015,5710.0
2017-08-09 13:50:00,78.01,78.02,77.97,78.02,4865.0,67.01,67.0186,66.9757,67.0186,4865.0
2017-08-09 13:55:00,78.02,78.02,77.94,77.99,6788.0,67.0186,67.0186,66.9499,66.9929,6788.0
2017-08-09 14:00:00,77.96,77.98,77.94,77.94,8499.0,66.9671,66.9843,66.9499,66.9499,8499.0
2017-08-09 14:05:00,77.96,77.96,77.9,77.9,7031.0,66.9671,66.9671,66.9156,66.9156,7031.0
2017-08-09 14:10:00,77.89,77.93,77.83,77.83,11202.0,66.907,66.9413,66.8554,66.8554,11202.0
2017-08-09 14:15:00,77.83,77.84,77.71,77.74,17642.0,66.8554,66.864,66.7523,66.7781,17642.0
2017-08-09 14:20:00,77.72,77.72,77.68,77.69,13997.0,66.7609,66.7609,66.7266,66.7352,13997.0
2017-08-09 14:25:00,77.69,77.74,77.61,77.64,13307.0,66.7352,66.7781,66.6664,66.6922,13307.0
2017-08-09 14:30:00,77.64,77.65,77.56,77.57,20649.0,66.6922,66.7008,66.6235,66.6321,20649.0
2017-08-09 14:35:00,77.57,77.62,77.46,77.55,23430.0,66.6321,66.675,66.5376,66.6149,23430.0
2017-08-09 14:40:00,77.57,77.57,77.49,77.5,12502.0,66.6321,66.6321,66.5634,66.572,12502.0
2017-08-09 14:45:00,77.51,77.54,77.42,77.5,21155.0,66.5805,66.6063,66.5032,66.572,21155.0
2017-08-09 14:50:00,77.47,77.49,77.45,77.47,23385.0,66.5462,66.5634,66.529,66.5462,23385.0
2017-08-09 14:55:00,77.47,77.56,77.46,77.55,25235.0,66.5462,66.6235,66.5376,66.6149,25235.0
2017-08-09 15:00:00,77.55,77.69,77.54,77.68,15292.0,66.6149,66.7352,66.6063,66.7266,15292.0
2017-08-09 15:05:00,77.67,77.68,77.58,77.62,15993.0,66.718,66.7266,66.6407,66.675,15993.0
2017-08-09 15:10:00,77.62,77.71,77.62,77.71,13770.0,66.675,66.7523,66.675,66.7523,13770.0
2017-08-09 15:15:00,77.71,77.8,77.7,77.75,23034.0,66.7523,66.8297,66.7438,66.7867,23034.0
2017-08-09 15:20:00,77.76,77.77,77.7,77.74,20100.0,66.7953,66.8039,66.7438,66.7781,20100.0
2017-08-09 15:25:00,77.76,77.8,77.72,77.8,31304.0,66.7953,66.8297,66.7609,66.8297,31304.0
2017-08-09 15:30:00,77.81,77.83,77.77,77.81,25934.0,66.8382,66.8554,66.8039,66.8382,25934.0
2017-08-09 15:35:00,77.81,77.85,77.77,77.84,20844.0,66.8382,66.8726,66.8039,66.864,20844.0
2017-08-09 15:40:00,77.85,77.91,77.85,77.91,25411.0,66.8726,66.9241,66.8726,66.9241,25411.0
2017-08-09 15:45:00,77.91,77.99,77.9,77.93,46789.0,66.9241,66.9929,66.9156,66.9413,46789.0
2017-08-09 15:50:00,77.95,78.02,77.93,77.98,67368.0,66.9585,67.0186,66.9413,66.9843,67368.0
2017-08-09 15:55:00,77.97,78.01,77.94,78.01,75215.0,66.9757,67.01,66.9499,67.01,75215.0
2017-08-10 09:30:00,77.47,77.6,77.24,77.52,27268.0,66.5462,66.6579,66.3486,66.5891,27268.0
2017-08-10 09:35:00,77.54,77.79,77.47,77.64,16604.0,66.6063,66.8211,66.5462,66.6922,16604.0
2017-08-10 09:40:00,77.63,77.81,77.52,77.7,36521.0,66.6836,66.8382,66.5891,66.7438,36521.0
2017-08-10 09:45:00,77.67,77.81,77.6,77.78,23900.0,66.718,66.8382,66.6579,66.8125,23900.0
2017-08-10 09:50:00,77.8,77.95,77.78,77.8,32448.0,66.8297,66.9585,66.8125,66.8297,32448.0
2017-08-10 09:55:00,77.81,77.86,77.75,77.84,13375.0,66.8382,66.8812,66.7867,66.864,13375.0
2017-08-10 10:00:00,77.86,77.86,77.53,77.61,37617.0,66.8812,66.8812,66.5977,66.6664,37617.0
2017-08-10 10:05:00,77.62,77.66,77.29,77.42,31081.0,66.675,66.7094,66.3916,66.5032,31081.0
2017-08-10 10:10:00,77.37,77.37,77.12,77.16,16579.0,66.4603,66.4603,66.2455,66.2799,16579.0
2017-08-10 10:15:00,77.19,77.19,77.07,77.16,22112.0,66.3057,66.3057,66.2026,66.2799,22112.0
2017-08-10 10:20:00,77.15,77.29,77.15,77.22,10113.0,66.2713,66.3916,66.2713,66.3314,10113.0
2017-08-10 10:25:00,77.19,77.28,77.06,77.28,11003.0,66.3057,66.383,66.194,66.383,11003.0
2017-08-10 10:30:00,77.28,77.35,77.23,77.31,10686.0,66.383,66.4431,66.34,66.4087,10686.0
2017-08-10 10:35:00,77.32,77.42,77.3,77.42,11601.0,66.4173,66.5032,66.4002,66.5032,11601.0
2017-08-10 10:40:00,77.42,77.43,77.29,77.31,6823.0,66.5032,66.5118,66.3916,66.4087,6823.0
2017-08-10 10:45:00,77.31,77.37,77.27,77.27,6446.0,66.4087,66.4603,66.3744,66.3744,6446.0
2017-08-10 10:50:00,77.27,77.27,77.15,77.17,4288.0,66.3744,66.3744,66.2713,66.2885,4288.0
2017-08-10 10:55:00,77.15,77.34,77.14,77.32,8713.0,66.2713,66.4345,66.2627,66.4173,8713.0
2017-08-10 11:00:00,77.31,77.41,77.28,77.29,6575.0,66.4087,66.4946,66.383,66.3916,6575.0
2017-08-10 11:05:00,77.29,77.42,77.29,77.39,6475.0,66.3916,66.5032,66.3916,66.4775,6475.0
2017-08-10 11:10:00,77.4,77.49,77.4,77.43,8318.0,66.4861,66.5634,66.4861,66.5118,8318.0
2017-08-10 11:15:00,77.4,77.42,77.28,77.31,3669.0,66.4861,66.5032,66.383,66.4087,3669.0
2017-08-10 11:20:00,77.33,77.33,77.18,77.2,6672.0,66.4259,66.4259,66.2971,66.3143,6672.0
2017-08-10 11:25:00,77.15,77.24,77.14,77.24,9850.0,66.2713,66.3486,66.2627,66.3486,9850.0
2017-08-10 11:30:00,77.25,77.31,77.19,77.22,11809.0,66.3572,66.4087,66.3057,66.3314,11809.0
2017-08-10 11:35:00,77.23,77.29,77.16,77.29,8805.0,66.34,66.3916,66.2799,66.3916,8805.0
2017-08-10 11:40:00,77.29,77.29,77.12,77.12,8445.0,66.3916,66.3916,66.2455,66.2455,8445.0
2017-08-10 11:45:00,77.11,77.18,77.08,77.15,112663.0,66.237,66.2971,66.2112,66.2713,112663.0
2017-08-10 11:50:00,77.11,77.12,77.02,77.07,9807.0,66.237,66.2455,66.1596,66.2026,9807.0
2017-08-10 11:55:00,77.08,77.12,76.95,77.05,28828.0,66.2112,66.2455,66.0995,66.1854,28828.0
2017-08-10 12:00:00,77.06,77.12,76.96,77.04,10403.0,66.194,66.2455,66.1081,66.1768,10403.0
2017-08-10 12:05:00,77.06,77.11,77.01,77.1,12739.0,66.194,66.237,66.1511,66.2284,12739.0
2017-08-10 12:10:00,77.12,77.25,77.09,77.22,15866.0,66.2455,66.3572,66.2198,66.3314,15866.0
2017-08-10 12:15:00,77.22,77.22,77.02,77.09,16403.0,66.3314,66.3314,66.1596,66.2198,16403.0
2017-08-10 12:20:00,77.07,77.08,76.99,77.05,7824.0,66.2026,66.2112,66.1339,66.1854,7824.0
2017-08-10 12:25:00,77.02,77.12,77.02,77.12,31187.0,66.1596,66.2455,66.1596,66.2455,31187.0
2017-08-10 12:30:00,77.08,77.1,76.84,76.88,24927.0,66.2112,66.2284,66.005,66.0394,24927.0
2017-08-10 12:35:00,76.89,76.89,76.76,76.85,13961.0,66.048,66.048,65.9363,66.0136,13961.0
2017-08-10 12:40:00,76.85,76.98,76.83,76.97,12321.0,66.0136,66.1253,65.9964,66.1167,12321.0
2017-08-10 12:45:00,76.98,77.12,76.95,77.09,11970.0,66.1253,66.2455,66.0995,66.2198,11970.0
2017-08-10 12:50:00,77.06,77.11,76.92,77.09,16414.0,66.194,66.237,66.0737,66.2198,16414.0
2017-08-10 12:55:00,77.1,77.1,76.97,77.03,16775.0,66.2284,66.2284,66.1167,66.1682,16775.0
2017-08-10 13:00:00,77.05,77.2,77.03,77.2,15425.0,66.1854,66.3143,66.1682,66.3143,15425.0
2017-08-10 13:05:00,77.19,77.21,77.15,77.2,9985.0,66.3057,66.3228,66.2713,66.3143,9985.0
2017-08-10 13:10:00,77.18,77.22,77.12,77.13,20102.0,66.2971,66.3314,66.2455,66.2541,20102.0
2017-08-10 13:15:00,77.15,77.15,77.06,77.1,13367.0,66.2713,66.2713,66.194,66.2284,13367.0
2017-08-10 13:20:00,77.1,77.26,77.09,77.26,12082.0,66.2284,66.3658,66.2198,66.3658,12082.0
2017-08-10 13:25:00,77.24,77.35,77.24,77.33,8629.0,66.3486,66.4431,66.3486,66.4259,8629.0
2017-08-10 13:30:00,77.37,77.37,77.27,77.35,7060.0,66.4603,66.4603,66.3744,66.4431,7060.0
2017-08-10 13:35:00,77.32,77.32,77.23,77.29,10075.0,66.4173,66.4173,66.34,66.3916,10075.0
2017-08-10 13:40:00,77.3,77.31,77.17,77.19,12804.0,66.4002,66.4087,66.2885,66.3057,12804.0
2017-08-10 13:45:00,77.14,77.26,77.14,77.25,36720.0,66.2627,66.3658,66.2627,66.3572,36720.0
2017-08-10 13:50:00,77.23,77.31,77.22,77.27,9201.0,66.34,66.4087,66.3314,66.3744,9201.0
2017-08-10 13:55:00,77.27,77.33,77.2,77.32,12561.0,66.3744,66.4259,66.3143,66.4173,12561.0
2017-08-10 14:00:00,77.33,77.37,77.24,77.29,41974.0,66.4259,66.4603,66.3486,66.3916,41974.0
2017-08-10 14:05:00,77.3,77.3,77.21,77.29,10258.0,66.4002,66.4002,66.3228,66.3916,10258.0
2017-08-10 14:10:00,77.26,77.39,77.25,77.39,6545.0,66.3658,66.4775,66.3572,66.4775,6545.0
2017-08-10 14:15:00,77.38,77.47,77.37,77.47,14407.0,66.4689,66.5462,66.4603,66.5462,14407.0
2017-08-10 14:20:00,77.45,77.5,77.41,77.44,13010.0,66.529,66.572,66.4946,66.5204,13010.0
2017-08-10 14:25:00,77.43,77.45,77.37,77.43,11599.0,66.5118,66.529,66.4603,66.5118,11599.0
2017-08-10 14:30:00,77.43,77.55,77.41,77.49,14219.0,66.5118,66.6149,66.4946,66.5634,14219.0
2017-08-10 14:35:00,77.5,77.5,77.35,77.35,18052.0,66.572,66.572,66.4431,66.4431,18052.0
2017-08-10 14:40:00,77.39,77.45,77.34,77.41,13692.0,66.4775,66.529,66.4345,66.4946,13692.0
2017-08-10 14:45:00,77.38,77.41,77.29,77.39,10078.0,66.4689,66.4946,66.3916,66.4775,10078.0
2017-08-10 14:50:00,77.39,77.39,77.32,77.33,14000.0,66.4775,66.4775,66.4173,66.4259,14000.0
2017-08-10 14:55:00,77.3,77.38,77.27,77.31,16211.0,66.4002,66.4689,66.3744,66.4087,16211.0
2017-08-10 15:00:00,77.31,77.34,77.2,77.23,14846.0,66.4087,66.4345,66.3143,66.34,14846.0
2017-08-10 15:05:00,77.22,77.24,77.17,77.23,12868.0,66.3314,66.3486,66.2885,66.34,12868.0
2017-08-10 15:10:00,77.19,77.19,77.02,77.07,12592.0,66.3057,66.3057,66.1596,66.2026,12592.0
2017-08-10 15:15:00,77.05,77.06,76.96,77.04,33616.0,66.1854,66.194,66.1081,66.1768,33616.0
2017-08-10 15:20:00,77.04,77.04,76.88,76.94,34734.0,66.1768,66.1768,66.0394,66.0909,34734.0
2017-08-10 15:25:00,76.94,76.95,76.83,76.93,27082.0,66.0909,66.0995,65.9964,66.0823,27082.0
2017-08-10 15:30:00,76.94,76.96,76.72,76.76,31565.0,66.0909,66.1081,65.9019,65.9363,31565.0
2017-08-10 15:35:00,76.77,76.83,76.64,76.68,64524.0,65.9449,65.9964,65.8332,65.8676,64524.0
2017-08-10 15:40:00,76.68,76.8,76.68,76.75,76016.0,65.8676,65.9707,65.8676,65.9277,76016.0
2017-08-10 15:45:00,76.73,76.8,76.68,76.71,71100.0,65.9105,65.9707,65.8676,65.8934,71100.0
2017-08-10 15:50:00,76.7,76.85,76.65,76.85,85291.0,65.8848,66.0136,65.8418,66.0136,85291.0
2017-08-10 15:55:00,76.84,76.9,76.8,76.83,172194.0,66.005,66.0566,65.9707,65.9964,172194.0
2017-08-11 09:30:00,76.78,77.1,76.65,76.83,61570.0,65.9535,66.2284,65.8418,65.9964,61570.0
2017-08-11 09:35:00,76.89,76.89,76.56,76.71,33294.0,66.048,66.048,65.7645,65.8934,33294.0
2017-08-11 09:40:00,76.7,76.92,76.41,76.86,66545.0,65.8848,66.0737,65.6357,66.0222,66545.0
2017-08-11 09:45:00,76.86,76.9,76.66,76.86,45484.0,66.0222,66.0566,65.8504,66.0222,45484.0
2017-08-11 09:50:00,76.83,77.15,76.82,77.12,30299.0,65.9964,66.2713,65.9878,66.2455,30299.0
2017-08-11 09:55:00,77.09,77.27,76.91,77.27,28793.0,66.2198,66.3744,66.0652,66.3744,28793.0
2017-08-11 10:00:00,77.2,77.21,77.04,77.13,14732.0,66.3143,66.3228,66.1768,66.2541,14732.0
2017-08-11 10:05:00,77.15,77.47,77.15,77.41,13777.0,66.2713,66.5462,66.2713,66.4946,13777.0
2017-08-11 10:10:00,77.44,77.55,77.4,77.45,12035.0,66.5204,66.6149,66.4861,66.529,12035.0
2017-08-11 10:15:00,77.43,77.55,77.39,77.41,29890.0,66.5118,66.6149,66.4775,66.4946,29890.0
2017-08-11 10:20:00,77.37,77.52,77.35,77.48,16481.0,66.4603,66.5891,66.4431,66.5548,16481.0
2017-08-11 10:25:00,77.48,77.61,77.41,77.59,13606.0,66.5548,66.6664,66.4946,66.6493,13606.0
2017-08-11 10:30:00,77.58,77.67,77.51,77.67,10771.0,66.6407,66.718,66.5805,66.718,10771.0
2017-08-11 10:35:00,77.65,77.68,77.41,77.45,15710.0,66.7008,66.7266,66.4946,66.529,15710.0
2017-08-11 10:40:00,77.47,77.55,77.46,77.51,11550.0,66.5462,66.6149,66.5376,66.5805,11550.0
2017-08-11 10:45:00,77.5,77.62,77.49,77.6,16329.0,66.572,66.675,66.5634,66.6579,16329.0
2017-08-11 10:50:00,77.58,77.61,77.49,77.53,9863.0,66.6407,66.6664,66.5634,66.5977,9863.0
2017-08-11 10:55:00,77.54,77.59,77.5,77.55,10736.0,66.6063,66.6493,66.572,66.6149,10736.0
2017-08-11 11:00:00,77.54,77.56,77.42,77.56,14864.0,66.6063,66.6235,66.5032,66.6235,14864.0
2017-08-11 11:05:00,77.56,77.59,77.53,77.53,11463.0,66.6235,66.6493,66.5977,66.5977,11463.0
2017-08-11 11:10:00,77.52,77.64,77.5,77.62,13692.0,66.5891,66.6922,66.572,66.675,13692.0
2017-08-11 11:15:00,77.62,77.71,77.62,77.64,14045.0,66.675,66.7523,66.675,66.6922,14045.0
2017-08-11 11:20:00,77.61,77.62,77.46,77.57,12971.0,66.6664,66.675,66.5376,66.6321,12971.0
2017-08-11 11:25:00,77.56,77.59,77.41,77.43,13782.0,66.6235,66.6493,66.4946,66.5118,13782.0
2017-08-11 11:30:00,77.45,77.57,77.45,77.53,11443.0,66.529,66.6321,66.529,66.5977,11443.0
2017-08-11 11:35:00,77.53,77.63,77.51,77.63,12360.0,66.5977,66.6836,66.5805,66.6836,12360.0
2017-08-11 11:40:00,77.64,77.65,77.55,77.65,8808.0,66.6922,66.7008,66.6149,66.7008,8808.0
2017-08-11 11:45:00,77.63,77.66,77.59,77.64,16085.0,66.6836,66.7094,66.6493,66.6922,16085.0
2017-08-11 11:50:00,77.66,77.74,77.63,77.74,17929.0,66.7094,66.7781,66.6836,66.7781,17929.0
2017-08-11 11:55:00,77.73,77.76,77.68,77.7,15224.0,66.7695,66.7953,66.7266,66.7438,15224.0
2017-08-11 12:00:00,77.68,77.8,77.67,77.75,11525.0,66.7266,66.8297,66.718,66.7867,11525.0
2017-08-11 12:05:00,77.78,77.96,77.77,77.94,11250.0,66.8125,66.9671,66.8039,66.9499,11250.0
2017-08-11 12:10:00,77.95,78.01,77.93,77.98,14886.0,66.9585,67.01,66.9413,66.9843,14886.0
2017-08-11 12:15:00,77.99,78.05,77.96,78.04,16419.0,66.9929,67.0444,66.9671,67.0358,16419.0
2017-08-11 12:20:00,78.06,78.12,78.03,78.09,11010.0,67.053,67.1045,67.0272,67.0788,11010.0
2017-08-11 12:25:00,78.12,78.12,77.98,77.98,9977.0,67.1045,67.1045,66.9843,66.9843,9977.0
2017-08-11 12:30:00,77.97,78.02,77.94,77.97,11035.0,66.9757,67.0186,66.9499,66.9757,11035.0
2017-08-11 12:35:00,77.97,78.05,77.97,78.03,10392.0,66.9757,67.0444,66.9757,67.0272,10392.0
2017-08-11 12:40:00,78.03,78.08,78.02,78.08,8763.0,67.0272,67.0702,67.0186,67.0702,8763.0
2017-08-11 12:45:00,78.06,78.18,78.05,78.06,8844.0,67.053,67.1561,67.0444,67.053,8844.0
2017-08-11 12:50:00,78.08,78.1,78.04,78.05,9974.0,67.0702,67.0874,67.0358,67.0444,9974.0
2017-08-11 12:55:00,78.05,78.12,78.05,78.09,5884.0,67.0444,67.1045,67.0444,67.0788,5884.0
2017-08-11 13:00:00,78.09,78.12,78.06,78.12,9397.0,67.0788,67.1045,67.053,67.1045,9397.0
2017-08-11 13:05:00,78.11,78.17,78.09,78.17,4930.0,67.0959,67.1475,67.0788,67.1475,4930.0
2017-08-11 13:10:00,78.17,78.18,78.09,78.09,4400.0,67.1475,67.1561,67.0788,67.0788,4400.0
2017-08-11 13:15:00,78.08,78.12,78.04,78.06,9754.0,67.0702,67.1045,67.0358,67.053,9754.0
2017-08-11 13:20:00,78.03,78.08,78.02,78.05,19165.0,67.0272,67.0702,67.0186,67.0444,19165.0
2017-08-11 13:25:00,78.03,78.09,78.02,78.05,5139.0,67.0272,67.0788,67.0186,67.0444,5139.0
2017-08-11 13:30:00,78.06,78.13,78.06,78.13,8707.0,67.053,67.1131,67.053,67.1131,8707.0
2017-08-11 13:35:00,78.13,78.15,77.99,78.03,15393.0,67.1131,67.1303,66.9929,67.0272,15393.0
2017-08-11 13:40:00,78.03,78.03,77.94,77.98,7634.0,67.0272,67.0272,66.9499,66.9843,7634.0
2017-08-11 13:45:00,77.98,78.13,77.98,78.12,8629.0,66.9843,67.1131,66.9843,67.1045,8629.0
2017-08-11 13:50:00,78.09,78.14,78.08,78.09,8855.0,67.0788,67.1217,67.0702,67.0788,8855.0
2017-08-11 13:55:00,78.09,78.11,78.06,78.09,6533.0,67.0788,67.0959,67.053,67.0788,6533.0
2017-08-11 14:00:00,78.08,78.12,78.07,78.1,11355.0,67.0702,67.1045,67.0616,67.0874,11355.0
2017-08-11 14:05:00,78.05,78.15,78.05,78.15,9842.0,67.0444,67.1303,67.0444,67.1303,9842.0
2017-08-11 14:10:00,78.13,78.26,78.13,78.25,15708.0,67.1131,67.2248,67.1131,67.2162,15708.0
2017-08-11 14:15:00,78.26,78.29,78.17,78.2,15092.0,67.2248,67.2506,67.1475,67.1733,15092.0
2017-08-11 14:20:00,78.22,78.22,78.18,78.18,11235.0,67.1904,67.1904,67.1561,67.1561,11235.0
2017-08-11 14:25:00,78.18,78.2,78.13,78.16,9877.0,67.1561,67.1733,67.1131,67.1389,9877.0
2017-08-11 14:30:00,78.15,78.15,78.05,78.05,12441.0,67.1303,67.1303,67.0444,67.0444,12441.0
2017-08-11 14:35:00,78.05,78.05,77.92,77.95,13983.0,67.0444,67.0444,66.9327,66.9585,13983.0
2017-08-11 14:40:00,77.97,78.06,77.97,78.03,10953.0,66.9757,67.053,66.9757,67.0272,10953.0
2017-08-11 14:45:00,78.03,78.08,78.02,78.06,9137.0,67.0272,67.0702,67.0186,67.053,9137.0
2017-08-11 14:50:00,78.04,78.09,77.88,77.9,13483.0,67.0358,67.0788,66.8984,66.9156,13483.0
2017-08-11 14:55:00,77.91,77.98,77.84,77.87,12679.0,66.9241,66.9843,66.864,66.8898,12679.0
2017-08-11 15:00:00,77.91,77.99,77.9,77.96,14835.0,66.9241,66.9929,66.9156,66.9671,14835.0
2017-08-11 15:05:00,77.98,77.99,77.91,77.91,17440.0,66.9843,66.9929,66.9241,66.9241,17440.0
2017-08-11 15:10:00,77.91,77.98,77.82,77.85,13514.0,66.9241,66.9843,66.8468,66.8726,13514.0
2017-08-11 15:15:00,77.83,77.88,77.81,77.83,14719.0,66.8554,66.8984,66.8382,66.8554,14719.0
2017-08-11 15:20:00,77.84,77.97,77.84,77.97,18910.0,66.864,66.9757,66.864,66.9757,18910.0
2017-08-11 15:25:00,77.97,78.08,77.96,77.97,16715.0,66.9757,67.0702,66.9671,66.9757,16715.0
2017-08-11 15:30:00,77.98,77.98,77.9,77.94,17655.0,66.9843,66.9843,66.9156,66.9499,17655.0
2017-08-11 15:35:00,77.93,78.06,77.88,78.06,19230.0,66.9413,67.053,66.8984,67.053,19230.0
2017-08-11 15:40:00,78.05,78.05,78.0,78.0,25694.0,67.0444,67.0444,67.0015,67.0015,25694.0
2017-08-11 15:45:00,77.99,78.08,77.97,78.05,37145.0,66.9929,67.0702,66.9757,67.0444,37145.0
2017-08-11 15:50:00,78.07,78.13,77.93,78.13,78352.0,67.0616,67.1131,66.9413,67.1131,78352.0
2017-08-11 15:55:00,78.13,78.14,78.0,78.05,89923.0,67.1131,67.1217,67.0015,67.0444,89923.0
2017-08-14 09:30:00,78.66,79.06,78.57,79.0,34030.0,67.5684,67.912,67.4911,67.8604,34030.0
2017-08-14 09:35:00,78.92,79.16,78.83,79.09,71699.0,67.7917,67.9979,67.7144,67.9378,71699.0
2017-08-14 09:40:00,79.11,79.18,79.0,79.16,23676.0,67.9549,68.0151,67.8604,67.9979,23676.0
2017-08-14 09:45:00,79.16,79.53,79.12,79.47,30403.0,67.9979,68.3157,67.9635,68.2642,30403.0
2017-08-14 09:50:00,79.49,79.59,79.38,79.59,16814.0,68.2814,68.3673,68.1869,68.3673,16814.0
2017-08-14 09:55:00,79.6,79.66,79.54,79.62,15185.0,68.3758,68.4274,68.3243,68.393,15185.0
2017-08-14 10:00:00,79.6,79.69,79.51,79.66,31913.0,68.3758,68.4532,68.2985,68.4274,31913.0
2017-08-14 10:05:00,79.67,79.74,79.65,79.72,106139.0,68.436,68.4961,68.4188,68.4789,106139.0
2017-08-14 10:10:00,79.69,80.11,79.68,79.74,97277.0,68.4532,68.8139,68.4446,68.4961,97277.0
2017-08-14 10:15:00,79.74,79.84,79.73,79.81,20825.0,68.4961,68.582,68.4875,68.5562,20825.0
2017-08-14 10:20:00,79.81,79.83,79.71,79.83,19064.0,68.5562,68.5734,68.4703,68.5734,19064.0
2017-08-14 10:25:00,79.85,80.0,79.84,79.86,26235.0,68.5906,68.7194,68.582,68.5992,26235.0
2017-08-14 10:30:00,79.86,79.91,79.83,79.83,34906.0,68.5992,68.6421,68.5734,68.5734,34906.0
2017-08-14 10:35:00,79.84,79.85,79.69,79.78,53706.0,68.582,68.5906,68.4532,68.5305,53706.0
2017-08-14 10:40:00,79.81,79.81,79.67,79.72,22736.0,68.5562,68.5562,68.436,68.4789,22736.0
2017-08-14 10:45:00,79.72,79.8,79.71,79.79,10399.0,68.4789,68.5476,68.4703,68.5391,10399.0
2017-08-14 10:50:00,79.77,79.8,79.61,79.64,18008.0,68.5219,68.5476,68.3844,68.4102,18008.0
2017-08-14 10:55:00,79.65,79.8,79.59,79.6,57851.0,68.4188,68.5476,68.3673,68.3758,57851.0
2017-08-14 11:00:00,79.59,79.61,79.39,79.41,11185.0,68.3673,68.3844,68.1955,68.2126,11185.0
2017-08-14 11:05:00,79.43,79.51,79.41,79.43,14223.0,68.2298,68.2985,68.2126,68.2298,14223.0
2017-08-14 11:10:00,79.43,79.45,79.38,79.42,5003.0,68.2298,68.247,68.1869,68.2212,5003.0
2017-08-14 11:15:00,79.39,79.51,79.37,79.49,14171.0,68.1955,68.2985,68.1783,68.2814,14171.0
2017-08-14 11:20:00,79.47,79.49,79.4,79.49,7873.0,68.2642,68.2814,68.204,68.2814,7873.0
2017-08-14 11:25:00,79.5,79.51,79.46,79.51,7829.0,68.2899,68.2985,68.2556,68.2985,7829.0
2017-08-14 11:30:00,79.49,79.62,79.49,79.58,8058.0,68.2814,68.393,68.2814,68.3587,8058.0
2017-08-14 11:35:00,79.58,79.6,79.57,79.6,4875.0,68.3587,68.3758,68.3501,68.3758,4875.0
2017-08-14 11:40:00,79.59,79.61,79.57,79.58,4941.0,68.3673,68.3844,68.3501,68.3587,4941.0
2017-08-14 11:45:00,79.57,79.74,79.57,79.71,9238.0,68.3501,68.4961,68.3501,68.4703,9238.0
2017-08-14 11:50:00,79.7,79.8,79.7,79.77,9894.0,68.4617,68.5476,68.4617,68.5219,9894.0
2017-08-14 11:55:00,79.78,79.84,79.77,79.82,5797.0,68.5305,68.582,68.5219,68.5648,5797.0
2017-08-14 12:00:00,79.82,80.04,79.81,80.01,31288.0,68.5648,68.7538,68.5562,68.728,31288.0
2017-08-14 12:05:00,80.01,80.02,79.91,79.91,8221.0,68.728,68.7366,68.6421,68.6421,8221.0
2017-08-14 12:10:00,79.94,79.94,79.82,79.84,15341.0,68.6679,68.6679,68.5648,68.582,15341.0
2017-08-14 12:15:00,79.84,79.88,79.8,79.81,8752.0,68.582,68.6164,68.5476,68.5562,8752.0
2017-08-14 12:20:00,79.83,79.89,79.8,79.89,10802.0,68.5734,68.625,68.5476,68.625,10802.0
2017-08-14 12:25:00,79.89,79.9,79.85,79.85,8774.0,68.625,68.6335,68.5906,68.5906,8774.0
2017-08-14 12:30:00,79.84,79.88,79.81,79.85,6735.0,68.582,68.6164,68.5562,68.5906,6735.0
2017-08-14 12:35:00,79.87,79.9,79.84,79.88,14910.0,68.6078,68.6335,68.582,68.6164,14910.0
2017-08-14 12:40:00,79.87,79.87,79.78,79.78,2400.0,68.6078,68.6078,68.5305,68.5305,2400.0
2017-08-14 12:45:00,79.78,79.89,79.78,79.89,25332.0,68.5305,68.625,68.5305,68.625,25332.0
2017-08-14 12:50:00,79.9,79.91,79.85,79.86,29964.0,68.6335,68.6421,68.5906,68.5992,29964.0
2017-08-14 12:55:00,79.85,79.89,79.85,79.87,7041.0,68.5906,68.625,68.5906,68.6078,7041.0
2017-08-14 13:00:00,79.88,79.92,79.87,79.87,5123.0,68.6164,68.6507,68.6078,68.6078,5123.0
2017-08-14 13:05:00,79.86,79.97,79.84,79.97,4572.0,68.5992,68.6937,68.582,68.6937,4572.0
2017-08-14 13:10:00,79.97,80.05,79.96,80.02,6363.0,68.6937,68.7624,68.6851,68.7366,6363.0
2017-08-14 13:15:00,80.01,80.03,79.97,80.01,6724.0,68.728,68.7452,68.6937,68.728,6724.0
2017-08-14 13:20:00,80.0,80.01,79.97,79.97,3595.0,68.7194,68.728,68.6937,68.6937,3595.0
2017-08-14 13:25:00,79.93,80.03,79.91,79.98,13795.0,68.6593,68.7452,68.6421,68.7023,13795.0
2017-08-14 13:30:00,79.98,80.04,79.95,80.01,9426.0,68.7023,68.7538,68.6765,68.728,9426.0
2017-08-14 13:35:00,79.99,80.16,79.98,80.15,30628.0,68.7109,68.8569,68.7023,68.8483,30628.0
2017-08-14 13:40:00,80.14,80.15,80.01,80.07,23549.0,68.8397,68.8483,68.728,68.7796,23549.0
2017-08-14 13:45:00,80.07,80.09,79.97,80.0,7920.0,68.7796,68.7967,68.6937,68.7194,7920.0
2017-08-14 13:50:00,79.97,80.01,79.91,80.01,6164.0,68.6937,68.728,68.6421,68.728,6164.0
2017-08-14 13:55:00,79.99,80.04,79.98,80.04,8755.0,68.7109,68.7538,68.7023,68.7538,8755.0
2017-08-14 14:00:00,80.04,80.06,80.02,80.05,6341.0,68.7538,68.771,68.7366,68.7624,6341.0
2017-08-14 14:05:00,80.05,80.09,80.04,80.04,5846.0,68.7624,68.7967,68.7538,68.7538,5846.0
2017-08-14 14:10:00,80.07,80.08,80.03,80.05,8239.0,68.7796,68.7882,68.7452,68.7624,8239.0
2017-08-14 14:15:00,80.03,80.03,79.94,79.98,6383.0,68.7452,68.7452,68.6679,68.7023,6383.0
2017-08-14 14:20:00,80.0,80.01,79.94,79.97,33662.0,68.7194,68.728,68.6679,68.6937,33662.0
2017-08-14 14:25:00,79.95,79.95,79.82,79.86,7613.0,68.6765,68.6765,68.5648,68.5992,7613.0
2017-08-14 14:30:00,79.85,79.89,79.85,79.89,6046.0,68.5906,68.625,68.5906,68.625,6046.0
2017-08-14 14:35:00,79.88,80.04,79.86,80.0,31122.0,68.6164,68.7538,68.5992,68.7194,31122.0
2017-08-14 14:40:00,80.0,80.01,79.97,79.98,5136.0,68.7194,68.728,68.6937,68.7023,5136.0
2017-08-14 14:45:00,79.98,80.01,79.91,79.91,9552.0,68.7023,68.728,68.6421,68.6421,9552.0
2017-08-14 14:50:00,79.89,79.91,79.75,79.82,8209.0,68.625,68.6421,68.5047,68.5648,8209.0
2017-08-14 14:55:00,79.82,80.02,79.8,79.93,33119.0,68.5648,68.7366,68.5476,68.6593,33119.0
2017-08-14 15:00:00,79.92,79.94,79.87,79.87,4870.0,68.6507,68.6679,68.6078,68.6078,4870.0
2017-08-14 15:05:00,79.89,79.95,79.81,79.9,37913.0,68.625,68.6765,68.5562,68.6335,37913.0
2017-08-14 15:10:00,79.89,79.9,79.81,79.85,6966.0,68.625,68.6335,68.5562,68.5906,6966.0
2017-08-14 15:15:00,79.85,79.97,79.82,79.96,62555.0,68.5906,68.6937,68.5648,68.6851,62555.0
2017-08-14 15:20:00,79.96,79.97,79.89,79.9,13945.0,68.6851,68.6937,68.625,68.6335,13945.0
2017-08-14 15:25:00,79.89,79.99,79.89,79.98,19147.0,68.625,68.7109,68.625,68.7023,19147.0
2017-08-14 15:30:00,79.98,80.02,79.94,79.99,20637.0,68.7023,68.7366,68.6679,68.7109,20637.0
2017-08-14 15:35:00,79.98,80.0,79.91,79.98,25717.0,68.7023,68.7194,68.6421,68.7023,25717.0
2017-08-14 15:40:00,79.98,79.99,79.9,79.91,31793.0,68.7023,68.7109,68.6335,68.6421,31793.0
2017-08-14 15:45:00,79.91,79.91,79.86,79.9,46308.0,68.6421,68.6421,68.5992,68.6335,46308.0
2017-08-14 15:50:00,79.91,80.02,79.9,79.96,70391.0,68.6421,68.7366,68.6335,68.6851,70391.0
2017-08-14 15:55:00,79.96,79.99,79.88,79.89,111534.0,68.6851,68.7109,68.6164,68.625,111534.0
2017-08-15 09:30:00,79.93,80.02,79.39,79.65,57136.0,68.6593,68.7366,68.1955,68.4188,57136.0
2017-08-15 09:35:00,79.64,79.7,79.34,79.58,32799.0,68.4102,68.4617,68.1525,68.3587,32799.0
2017-08-15 09:40:00,79.63,79.7,79.3,79.36,55738.0,68.4016,68.4617,68.1181,68.1697,55738.0
2017-08-15 09:45:00,79.36,79.52,79.28,79.52,14939.0,68.1697,68.3071,68.101,68.3071,14939.0
2017-08-15 09:50:00,79.53,79.6,79.42,79.6,8754.0,68.3157,68.3758,68.2212,68.3758,8754.0
2017-08-15 09:55:00,79.61,79.77,79.61,79.71,8816.0,68.3844,68.5219,68.3844,68.4703,8816.0
2017-08-15 10:00:00,79.75,79.84,79.6,79.62,9534.0,68.5047,68.582,68.3758,68.393,9534.0
2017-08-15 10:05:00,79.63,79.78,79.62,79.73,9684.0,68.4016,68.5305,68.393,68.4875,9684.0
2017-08-15 10:10:00,79.76,79.8,79.7,79.77,10472.0,68.5133,68.5476,68.4617,68.5219,10472.0
2017-08-15 10:15:00,79.8,79.83,79.66,79.83,13302.0,68.5476,68.5734,68.4274,68.5734,13302.0
2017-08-15 10:20:00,79.82,79.96,79.73,79.91,13853.0,68.5648,68.6851,68.4875,68.6421,13853.0
2017-08-15 10:25:00,79.94,80.01,79.91,80.0,7818.0,68.6679,68.728,68.6421,68.7194,7818.0
2017-08-15 10:30:00,80.0,80.0,79.74,79.78,11222.0,68.7194,68.7194,68.4961,68.5305,11222.0
2017-08-15 10:35:00,79.81,79.82,79.7,79.82,12715.0,68.5562,68.5648,68.4617,68.5648,12715.0
2017-08-15 10:40:00,79.82,79.92,79.79,79.89,10545.0,68.5648,68.6507,68.5391,68.625,10545.0
2017-08-15 10:45:00,79.92,80.0,79.82,79.85,24496.0,68.6507,68.7194,68.5648,68.5906,24496.0
2017-08-15 10:50:00,79.85,79.95,79.84,79.9,9843.0,68.5906,68.6765,68.582,68.6335,9843.0
2017-08-15 10:55:00,79.92,79.96,79.85,79.85,5636.0,68.6507,68.6851,68.5906,68.5906,5636.0
2017-08-15 11:00:00,79.86,79.88,79.81,79.85,7231.0,68.5992,68.6164,68.5562,68.5906,7231.0
2017-08-15 11:05:00,79.85,79.89,79.79,79.88,7630.0,68.5906,68.625,68.5391,68.6164,7630.0
2017-08-15 11:10:00,79.88,79.99,79.86,79.98,6248.0,68.6164,68.7109,68.5992,68.7023,6248.0
2017-08-15 11:15:00,79.95,79.99,79.94,79.98,6526.0,68.6765,68.7109,68.6679,68.7023,6526.0
2017-08-15 11:20:00,79.99,80.03,79.9,79.91,11518.0,68.7109,68.7452,68.6335,68.6421,11518.0
2017-08-15 11:25:00,79.91,80.03,79.91,80.03,10864.0,68.6421,68.7452,68.6421,68.7452,10864.0
2017-08-15 11:30:00,80.02,80.18,79.98,80.16,28626.0,68.7366,68.8741,68.7023,68.8569,28626.0
2017-08-15 11:35:00,80.17,80.23,80.14,80.19,6828.0,68.8655,68.917,68.8397,68.8826,6828.0
2017-08-15 11:40:00,80.24,80.24,80.19,80.2,11962.0,68.9256,68.9256,68.8826,68.8912,11962.0
2017-08-15 11:45:00,80.21,80.24,80.16,80.24,18108.0,68.8998,68.9256,68.8569,68.9256,18108.0
2017-08-15 11:50:00,80.24,80.26,80.17,80.22,18031.0,68.9256,68.9428,68.8655,68.9084,18031.0
2017-08-15 11:55:00,80.21,80.25,80.21,80.23,7445.0,68.8998,68.9342,68.8998,68.917,7445.0
2017-08-15 12:00:00,80.24,80.37,80.21,80.35,14423.0,68.9256,69.0373,68.8998,69.0201,14423.0
2017-08-15 12:05:00,80.34,80.35,80.23,80.24,7987.0,69.0115,69.0201,68.917,68.9256,7987.0
2017-08-15 12:10:00,80.25,80.27,80.23,80.27,9605.0,68.9342,68.9514,68.917,68.9514,9605.0
2017-08-15 12:15:00,80.3,80.36,80.28,80.35,9855.0,68.9771,69.0287,68.96,69.0201,9855.0
2017-08-15 12:20:00,80.35,80.35,80.27,80.33,9420.0,69.0201,69.0201,68.9514,69.0029,9420.0
2017-08-15 12:25:00,80.33,80.36,80.25,80.28,8985.0,69.0029,69.0287,68.9342,68.96,8985.0
2017-08-15 12:30:00,80.28,80.28,80.22,80.24,6425.0,68.96,68.96,68.9084,68.9256,6425.0
2017-08-15 12:35:00,80.24,80.28,80.23,80.25,6743.0,68.9256,68.96,68.917,68.9342,6743.0
2017-08-15 12:40:00,80.25,80.26,80.23,80.23,4900.0,68.9342,68.9428,68.917,68.917,4900.0
2017-08-15 12:45:00,80.25,80.34,80.25,80.34,3600.0,68.9342,69.0115,68.9342,69.0115,3600.0
2017-08-15 12:50:00,80.32,80.34,80.23,80.27,4216.0,68.9943,69.0115,68.917,68.9514,4216.0
2017-08-15 12:55:00,80.24,80.27,80.21,80.23,8081.0,68.9256,68.9514,68.8998,68.917,8081.0
2017-08-15 13:00:00,80.24,80.24,80.08,80.09,16472.0,68.9256,68.9256,68.7882,68.7967,16472.0
2017-08-15 13:05:00,80.1,80.11,80.0,80.07,11214.0,68.8053,68.8139,68.7194,68.7796,11214.0
2017-08-15 13:10:00,80.08,80.13,80.05,80.11,4800.0,68.7882,68.8311,68.7624,68.8139,4800.0
2017-08-15 13:15:00,80.08,80.11,80.06,80.08,5029.0,68.7882,68.8139,68.771,68.7882,5029.0
2017-08-15 13:20:00,80.06,80.09,80.05,80.05,7129.0,68.771,68.7967,68.7624,68.7624,7129.0
2017-08-15 13:25:00,80.05,80.08,79.99,80.06,5814.0,68.7624,68.7882,68.7109,68.771,5814.0
2017-08-15 13:30:00,80.05,80.11,80.05,80.08,3621.0,68.7624,68.8139,68.7624,68.7882,3621.0
2017-08-15 13:35:00,80.06,80.07,80.0,80.05,8997.0,68.771,68.7796,68.7194,68.7624,8997.0
2017-08-15 13:40:00,80.06,80.18,80.06,80.15,6310.0,68.771,68.8741,68.771,68.8483,6310.0
2017-08-15 13:45:00,80.14,80.14,80.06,80.12,5446.0,68.8397,68.8397,68.771,68.8225,5446.0
2017-08-15 13:50:00,80.13,80.13,80.03,80.03,4700.0,68.8311,68.8311,68.7452,68.7452,4700.0
2017-08-15 13:55:00,80.05,80.05,79.97,80.0,5578.0,68.7624,68.7624,68.6937,68.7194,5578.0
2017-08-15 14:00:00,79.99,80.06,79.95,80.03,8260.0,68.7109,68.771,68.6765,68.7452,8260.0
2017-08-15 14:05:00,80.03,80.06,80.0,80.06,7861.0,68.7452,68.771,68.7194,68.771,7861.0
2017-08-15 14:10:00,80.03,80.06,80.01,80.01,5379.0,68.7452,68.771,68.728,68.728,5379.0
2017-08-15 14:15:00,80.04,80.04,79.99,80.01,7107.0,68.7538,68.7538,68.7109,68.728,7107.0
2017-08-15 14:20:00,80.01,80.02,79.97,79.98,10238.0,68.728,68.7366,68.6937,68.7023,10238.0
2017-08-15 14:25:00,79.98,80.09,79.98,80.08,9867.0,68.7023,68.7967,68.7023,68.7882,9867.0
2017-08-15 14:30:00,80.07,80.08,80.03,80.07,8397.0,68.7796,68.7882,68.7452,68.7796,8397.0
2017-08-15 14:35:00,80.08,80.09,80.04,80.06,8173.0,68.7882,68.7967,68.7538,68.771,8173.0
2017-08-15 14:40:00,80.06,80.09,80.02,80.02,10169.0,68.771,68.7967,68.7366,68.7366,10169.0
2017-08-15 14:45:00,80.03,80.05,79.99,80.0,6891.0,68.7452,68.7624,68.7109,68.7194,6891.0
2017-08-15 14:50:00,80.02,80.03,79.95,79.95,9348.0,68.7366,68.7452,68.6765,68.6765,9348.0
2017-08-15 14:55:00,79.97,80.06,79.95,80.06,10768.0,68.6937,68.771,68.6765,68.771,10768.0
2017-08-15 15:00:00,80.06,80.06,80.01,80.06,9292.0,68.771,68.771,68.728,68.771,9292.0
2017-08-15 15:05:00,80.06,80.08,80.02,80.04,12545.0,68.771,68.7882,68.7366,68.7538,12545.0
2017-08-15 15:10:00,80.04,80.09,80.01,80.09,11240.0,68.7538,68.7967,68.728,68.7967,11240.0
2017-08-15 15:15:00,80.1,80.14,80.07,80.12,9034.0,68.8053,68.8397,68.7796,68.8225,9034.0
2017-08-15 15:20:00,80.12,80.14,80.05,80.05,11039.0,68.8225,68.8397,68.7624,68.7624,11039.0
2017-08-15 15:25:00,80.05,80.06,79.97,79.99,10154.0,68.7624,68.771,68.6937,68.7109,10154.0
2017-08-15 15:30:00,79.98,80.05,79.97,80.04,30443.0,68.7023,68.7624,68.6937,68.7538,30443.0
2017-08-15 15:35:00,80.03,80.06,80.02,80.05,15104.0,68.7452,68.771,68.7366,68.7624,15104.0
2017-08-15 15:40:00,80.05,80.1,80.05,80.07,18449.0,68.7624,68.8053,68.7624,68.7796,18449.0
2017-08-15 15:45:00,80.08,80.15,80.06,80.13,20833.0,68.7882,68.8483,68.771,68.8311,20833.0
2017-08-15 15:50:00,80.12,80.12,80.02,80.04,29968.0,68.8225,68.8225,68.7366,68.7538,29968.0
2017-08-15 15:55:00,80.03,80.09,79.9,79.97,215840.0,68.7452,68.7967,68.6335,68.6937,215840.0
2017-08-16 09:30:00,80.01,80.38,80.01,80.26,25226.0,68.728,69.0459,68.728,68.9428,25226.0
2017-08-16 09:35:00,80.3,80.35,80.0,80.0,9355.0,68.9771,69.0201,68.7194,68.7194,9355.0
2017-08-16 09:40:00,80.06,80.13,79.85,80.13,11862.0,68.771,68.8311,68.5906,68.8311,11862.0
2017-08-16 09:45:00,80.1,80.17,79.98,80.09,5285.0,68.8053,68.8655,68.7023,68.7967,5285.0
2017-08-16 09:50:00,80.05,80.06,79.79,79.96,6320.0,68.7624,68.771,68.5391,68.6851,6320.0
2017-08-16 09:55:00,79.97,80.0,79.91,79.93,5266.0,68.6937,68.7194,68.6421,68.6593,5266.0
2017-08-16 10:00:00,79.95,79.99,79.92,79.96,1915.0,68.6765,68.7109,68.6507,68.6851,1915.0
2017-08-16 10:05:00,79.97,80.14,79.93,80.1,8489.0,68.6937,68.8397,68.6593,68.8053,8489.0
2017-08-16 10:10:00,80.07,80.23,80.04,80.17,16441.0,68.7796,68.917,68.7538,68.8655,16441.0
2017-08-16 10:15:00,80.19,80.28,80.17,80.23,4344.0,68.8826,68.96,68.8655,68.917,4344.0
2017-08-16 10:20:00,80.2,80.27,80.17,80.21,10266.0,68.8912,68.9514,68.8655,68.8998,10266.0
2017-08-16 10:25:00,80.23,80.25,80.17,80.24,9730.0,68.917,68.9342,68.8655,68.9256,9730.0
2017-08-16 10:30:00,80.25,80.28,80.21,80.22,5678.0,68.9342,68.96,68.8998,68.9084,5678.0
2017-08-16 10:35:00,80.2,80.3,80.2,80.28,6225.0,68.8912,68.9771,68.8912,68.96,6225.0
2017-08-16 10:40:00,80.29,80.32,80.18,80.22,32236.0,68.9685,68.9943,68.8741,68.9084,32236.0
2017-08-16 10:45:00,80.21,80.33,80.21,80.3,6635.0,68.8998,69.0029,68.8998,68.9771,6635.0
2017-08-16 10:50:00,80.3,80.34,80.26,80.3,6410.0,68.9771,69.0115,68.9428,68.9771,6410.0
2017-08-16 10:55:00,80.29,80.35,80.29,80.31,4539.0,68.9685,69.0201,68.9685,68.9857,4539.0
2017-08-16 11:00:00,80.31,80.4,80.3,80.35,5862.0,68.9857,69.063,68.9771,69.0201,5862.0
2017-08-16 11:05:00,80.33,80.33,80.27,80.31,8092.0,69.0029,69.0029,68.9514,68.9857,8092.0
2017-08-16 11:10:00,80.3,80.37,80.29,80.35,17558.0,68.9771,69.0373,68.9685,69.0201,17558.0
2017-08-16 11:15:00,80.35,80.44,80.34,80.43,20510.0,69.0201,69.0974,69.0115,69.0888,20510.0
2017-08-16 11:20:00,80.43,80.48,80.4,80.46,32712.0,69.0888,69.1318,69.063,69.1146,32712.0
2017-08-16 11:25:00,80.45,80.5,80.44,80.47,54790.0,69.106,69.1489,69.0974,69.1232,54790.0
2017-08-16 11:30:00,80.47,80.49,80.45,80.48,31670.0,69.1232,69.1403,69.106,69.1318,31670.0
2017-08-16 11:35:00,80.47,80.49,80.44,80.49,11258.0,69.1232,69.1403,69.0974,69.1403,11258.0
2017-08-16 11:40:00,80.5,80.6,80.48,80.6,22857.0,69.1489,69.2348,69.1318,69.2348,22857.0
2017-08-16 11:45:00,80.58,80.63,80.46,80.5,31488.0,69.2177,69.2606,69.1146,69.1489,31488.0
2017-08-16 11:50:00,80.49,80.49,80.44,80.47,7933.0,69.1403,69.1403,69.0974,69.1232,7933.0
2017-08-16 11:55:00,80.43,80.43,80.36,80.4,11238.0,69.0888,69.0888,69.0287,69.063,11238.0
2017-08-16 12:00:00,80.39,80.45,80.39,80.45,4094.0,69.0544,69.106,69.0544,69.106,4094.0
2017-08-16 12:05:00,80.46,80.52,80.46,80.52,5050.0,69.1146,69.1661,69.1146,69.1661,5050.0
2017-08-16 12:10:00,80.53,80.55,80.48,80.48,2888.0,69.1747,69.1919,69.1318,69.1318,2888.0
2017-08-16 12:15:00,80.51,80.54,80.47,80.54,5610.0,69.1575,69.1833,69.1232,69.1833,5610.0
2017-08-16 12:20:00,80.54,80.59,80.53,80.56,4484.0,69.1833,69.2262,69.1747,69.2005,4484.0
2017-08-16 12:25:00,80.56,80.61,80.56,80.56,2884.0,69.2005,69.2434,69.2005,69.2005,2884.0
2017-08-16 12:30:00,80.55,80.61,80.5,80.54,7580.0,69.1919,69.2434,69.1489,69.1833,7580.0
2017-08-16 12:35:00,80.55,80.62,80.5,80.62,6243.0,69.1919,69.252,69.1489,69.252,6243.0
2017-08-16 12:40:00,80.61,80.65,80.59,80.59,10684.0,69.2434,69.2778,69.2262,69.2262,10684.0
2017-08-16 12:45:00,80.6,80.6,80.56,80.59,7600.0,69.2348,69.2348,69.2005,69.2262,7600.0
2017-08-16 12:50:00,80.59,80.9,80.47,80.5,73097.0,69.2262,69.4925,69.1232,69.1489,73097.0
2017-08-16 12:55:00,80.51,80.51,80.37,80.48,17434.0,69.1575,69.1575,69.0373,69.1318,17434.0
2017-08-16 13:00:00,80.46,80.53,80.43,80.51,8220.0,69.1146,69.1747,69.0888,69.1575,8220.0
2017-08-16 13:05:00,80.53,80.57,80.48,80.55,5940.0,69.1747,69.2091,69.1318,69.1919,5940.0
2017-08-16 13:10:00,80.56,80.59,80.39,80.4,19197.0,69.2005,69.2262,69.0544,69.063,19197.0
2017-08-16 13:15:00,80.4,80.57,80.39,80.53,43037.0,69.063,69.2091,69.0544,69.1747,43037.0
2017-08-16 13:20:00,80.51,80.54,80.36,80.37,30143.0,69.1575,69.1833,69.0287,69.0373,30143.0
2017-08-16 13:25:00,80.37,80.38,80.24,80.24,11311.0,69.0373,69.0459,68.9256,68.9256,11311.0
2017-08-16 13:30:00,80.24,80.32,80.21,80.3,15906.0,68.9256,68.9943,68.8998,68.9771,15906.0
2017-08-16 13:35:00,80.32,80.35,80.22,80.26,15237.0,68.9943,69.0201,68.9084,68.9428,15237.0
2017-08-16 13:40:00,80.23,80.25,80.2,80.22,5269.0,68.917,68.9342,68.8912,68.9084,5269.0
2017-08-16 13:45:00,80.22,80.26,80.19,80.22,6312.0,68.9084,68.9428,68.8826,68.9084,6312.0
2017-08-16 13:50:00,80.2,80.22,80.16,80.17,12952.0,68.8912,68.9084,68.8569,68.8655,12952.0
2017-08-16 13:55:00,80.2,80.25,80.13,80.19,11332.0,68.8912,68.9342,68.8311,68.8826,11332.0
2017-08-16 14:00:00,80.17,80.3,80.01,80.3,17572.0,68.8655,68.9771,68.728,68.9771,17572.0
2017-08-16 14:05:00,80.28,80.3,80.19,80.25,19881.0,68.96,68.9771,68.8826,68.9342,19881.0
2017-08-16 14:10:00,80.25,80.27,80.17,80.17,15859.0,68.9342,68.9514,68.8655,68.8655,15859.0
2017-08-16 14:15:00,80.16,80.18,80.02,80.02,7730.0,68.8569,68.8741,68.7366,68.7366,7730.0
2017-08-16 14:20:00,79.98,80.02,79.79,79.84,20796.0,68.7023,68.7366,68.5391,68.582,20796.0
2017-08-16 14:25:00,79.85,79.99,79.84,79.92,8384.0,68.5906,68.7109,68.582,68.6507,8384.0
2017-08-16 14:30:00,79.89,79.93,79.81,79.93,8433.0,68.625,68.6593,68.5562,68.6593,8433.0
2017-08-16 14:35:00,79.95,80.02,79.93,79.93,9939.0,68.6765,68.7366,68.6593,68.6593,9939.0
2017-08-16 14:40:00,79.93,80.0,79.89,79.95,10132.0,68.6593,68.7194,68.625,68.6765,10132.0
2017-08-16 14:45:00,79.99,80.03,79.95,80.0,144280.0,68.7109,68.7452,68.6765,68.7194,144280.0
2017-08-16 14:50:00,80.0,80.03,79.91,80.01,13691.0,68.7194,68.7452,68.6421,68.728,13691.0
2017-08-16 14:55:00,80.03,80.07,79.98,79.98,60544.0,68.7452,68.7796,68.7023,68.7023,60544.0
2017-08-16 15:00:00,80.0,80.01,79.96,80.0,10650.0,68.7194,68.728,68.6851,68.7194,10650.0
2017-08-16 15:05:00,79.96,79.98,79.88,79.91,17154.0,68.6851,68.7023,68.6164,68.6421,17154.0
2017-08-16 15:10:00,79.9,79.94,79.88,79.89,24075.0,68.6335,68.6679,68.6164,68.625,24075.0
2017-08-16 15:15:00,79.89,79.99,79.89,79.92,42552.0,68.625,68.7109,68.625,68.6507,42552.0
2017-08-16 15:20:00,79.93,80.06,79.93,79.98,30913.0,68.6593,68.771,68.6593,68.7023,30913.0
2017-08-16 15:25:00,80.0,80.02,79.98,80.0,39000.0,68.7194,68.7366,68.7023,68.7194,39000.0
2017-08-16 15:30:00,80.0,80.03,79.98,80.0,40769.0,68.7194,68.7452,68.7023,68.7194,40769.0
2017-08-16 15:35:00,80.01,80.06,80.01,80.04,39294.0,68.728,68.771,68.728,68.7538,39294.0
2017-08-16 15:40:00,80.04,80.06,79.97,79.99,41807.0,68.7538,68.771,68.6937,68.7109,41807.0
2017-08-16 15:45:00,80.0,80.04,79.97,79.98,44293.0,68.7194,68.7538,68.6937,68.7023,44293.0
2017-08-16 15:50:00,79.98,80.1,79.97,80.01,82298.0,68.7023,68.8053,68.6937,68.728,82298.0
2017-08-16 15:55:00,80.01,80.07,79.99,80.05,85966.0,68.728,68.7796,68.7109,68.7624,85966.0
2017-08-17 09:30:00,79.8,79.8,79.34,79.77,28993.0,68.5476,68.5476,68.1525,68.5219,28993.0
2017-08-17 09:35:00,79.67,79.89,79.55,79.79,36193.0,68.436,68.625,68.3329,68.5391,36193.0
2017-08-17 09:40:00,79.73,79.8,79.52,79.67,13915.0,68.4875,68.5476,68.3071,68.436,13915.0
2017-08-17 09:45:00,79.7,79.74,79.57,79.61,7534.0,68.4617,68.4961,68.3501,68.3844,7534.0
2017-08-17 09:50:00,79.61,79.61,79.5,79.56,4824.0,68.3844,68.3844,68.2899,68.3415,4824.0
2017-08-17 09:55:00,79.54,79.56,79.33,79.33,5333.0,68.3243,68.3415,68.1439,68.1439,5333.0
2017-08-17 10:00:00,79.29,79.35,79.12,79.32,14697.0,68.1096,68.1611,67.9635,68.1353,14697.0
2017-08-17 10:05:00,79.34,79.51,79.34,79.51,9165.0,68.1525,68.2985,68.1525,68.2985,9165.0
2017-08-17 10:10:00,79.53,79.56,79.17,79.19,10824.0,68.3157,68.3415,68.0065,68.0237,10824.0
2017-08-17 10:15:00,79.18,79.19,78.86,78.91,20318.0,68.0151,68.0237,67.7402,67.7831,20318.0
2017-08-17 10:20:00,78.86,78.97,78.8,78.96,9745.0,67.7402,67.8347,67.6886,67.8261,9745.0
2017-08-17 10:25:00,78.92,78.94,78.77,78.88,7650.0,67.7917,67.8089,67.6629,67.7574,7650.0
2017-08-17 10:30:00,78.83,79.13,78.81,79.09,16763.0,67.7144,67.9721,67.6972,67.9378,16763.0
2017-08-17 10:35:00,79.12,79.12,78.85,78.89,14818.0,67.9635,67.9635,67.7316,67.766,14818.0
2017-08-17 10:40:00,78.89,78.9,78.74,78.86,21283.0,67.766,67.7745,67.6371,67.7402,21283.0
2017-08-17 10:45:00,78.91,79.01,78.91,78.95,6792.0,67.7831,67.869,67.7831,67.8175,6792.0
2017-08-17 10:50:00,78.92,78.97,78.89,78.9,8900.0,67.7917,67.8347,67.766,67.7745,8900.0
2017-08-17 10:55:00,78.92,78.94,78.77,78.81,8351.0,67.7917,67.8089,67.6629,67.6972,8351.0
2017-08-17 11:00:00,78.86,79.01,78.85,78.98,8876.0,67.7402,67.869,67.7316,67.8433,8876.0
2017-08-17 11:05:00,78.97,79.05,78.96,79.05,5174.0,67.8347,67.9034,67.8261,67.9034,5174.0
2017-08-17 11:10:00,79.03,79.03,78.88,78.9,14359.0,67.8862,67.8862,67.7574,67.7745,14359.0
2017-08-17 11:15:00,78.9,78.93,78.82,78.86,16460.0,67.7745,67.8003,67.7058,67.7402,16460.0
2017-08-17 11:20:00,78.85,78.93,78.81,78.83,11515.0,67.7316,67.8003,67.6972,67.7144,11515.0
2017-08-17 11:25:00,78.78,78.86,78.68,78.69,4877.0,67.6715,67.7402,67.5856,67.5942,4877.0
2017-08-17 11:30:00,78.67,78.71,78.57,78.63,9172.0,67.577,67.6113,67.4911,67.5426,9172.0
2017-08-17 11:35:00,78.62,78.7,78.62,78.67,7593.0,67.534,67.6027,67.534,67.577,7593.0
2017-08-17 11:40:00,78.64,78.65,78.56,78.59,4207.0,67.5512,67.5598,67.4825,67.5083,4207.0
2017-08-17 11:45:00,78.57,78.58,78.38,78.45,16370.0,67.4911,67.4997,67.3279,67.388,16370.0
2017-08-17 11:50:00,78.49,78.5,78.45,78.45,3100.0,67.4224,67.431,67.388,67.388,3100.0
2017-08-17 11:55:00,78.48,78.5,78.42,78.42,7551.0,67.4138,67.431,67.3622,67.3622,7551.0
2017-08-17 12:00:00,78.45,78.5,78.43,78.5,6312.0,67.388,67.431,67.3708,67.431,6312.0
2017-08-17 12:05:00,78.52,78.52,78.38,78.38,14316.0,67.4481,67.4481,67.3279,67.3279,14316.0
2017-08-17 12:10:00,78.35,78.37,78.24,78.28,22313.0,67.3021,67.3193,67.2076,67.242,22313.0
2017-08-17 12:15:00,78.28,78.29,78.16,78.18,11033.0,67.242,67.2506,67.1389,67.1561,11033.0
2017-08-17 12:20:00,78.17,78.27,78.16,78.27,6614.0,67.1475,67.2334,67.1389,67.2334,6614.0
2017-08-17 12:25:00,78.23,78.25,78.14,78.18,9303.0,67.199,67.2162,67.1217,67.1561,9303.0
2017-08-17 12:30:00,78.19,78.19,78.03,78.03,11700.0,67.1647,67.1647,67.0272,67.0272,11700.0
2017-08-17 12:35:00,78.04,78.1,77.99,78.01,25560.0,67.0358,67.0874,66.9929,67.01,25560.0
2017-08-17 12:40:00,77.99,78.05,77.95,77.95,11204.0,66.9929,67.0444,66.9585,66.9585,11204.0
2017-08-17 12:45:00,77.97,78.03,77.96,77.98,9689.0,66.9757,67.0272,66.9671,66.9843,9689.0
2017-08-17 12:50:00,77.98,78.0,77.82,77.82,15791.0,66.9843,67.0015,66.8468,66.8468,15791.0
2017-08-17 12:55:00,77.84,77.84,77.71,77.73,15778.0,66.864,66.864,66.7523,66.7695,15778.0
2017-08-17 13:00:00,77.72,77.75,77.6,77.6,21991.0,66.7609,66.7867,66.6579,66.6579,21991.0
2017-08-17 13:05:00,77.6,77.71,77.59,77.7,6698.0,66.6579,66.7523,66.6493,66.7438,6698.0
2017-08-17 13:10:00,77.69,77.72,77.64,77.67,15938.0,66.7352,66.7609,66.6922,66.718,15938.0
2017-08-17 13:15:00,77.66,77.87,77.65,77.86,41156.0,66.7094,66.8898,66.7008,66.8812,41156.0
2017-08-17 13:20:00,77.85,77.89,77.83,77.87,47792.0,66.8726,66.907,66.8554,66.8898,47792.0
2017-08-17 13:25:00,77.88,78.02,77.87,77.97,27251.0,66.8984,67.0186,66.8898,66.9757,27251.0
2017-08-17 13:30:00,77.95,77.96,77.83,77.91,15908.0,66.9585,66.9671,66.8554,66.9241,15908.0
2017-08-17 13:35:00,77.92,78.04,77.9,77.96,13826.0,66.9327,67.0358,66.9156,66.9671,13826.0
2017-08-17 13:40:00,77.97,78.01,77.87,77.94,8258.0,66.9757,67.01,66.8898,66.9499,8258.0
2017-08-17 13:45:00,77.94,77.97,77.86,77.89,9130.0,66.9499,66.9757,66.8812,66.907,9130.0
2017-08-17 13:50:00,77.87,77.88,77.74,77.81,48388.0,66.8898,66.8984,66.7781,66.8382,48388.0
2017-08-17 13:55:00,77.8,77.91,77.79,77.88,14431.0,66.8297,66.9241,66.8211,66.8984,14431.0
2017-08-17 14:00:00,77.91,77.92,77.76,77.81,14540.0,66.9241,66.9327,66.7953,66.8382,14540.0
2017-08-17 14:05:00,77.83,77.87,77.77,77.87,12102.0,66.8554,66.8898,66.8039,66.8898,12102.0
2017-08-17 14:10:00,77.87,77.91,77.8,77.85,19304.0,66.8898,66.9241,66.8297,66.8726,19304.0
2017-08-17 14:15:00,77.83,77.83,77.66,77.76,43450.0,66.8554,66.8554,66.7094,66.7953,43450.0
2017-08-17 14:20:00,77.75,77.83,77.69,77.83,42129.0,66.7867,66.8554,66.7352,66.8554,42129.0
2017-08-17 14:25:00,77.85,78.03,77.84,78.01,43922.0,66.8726,67.0272,66.864,67.01,43922.0
2017-08-17 14:30:00,77.99,78.0,77.93,77.93,8138.0,66.9929,67.0015,66.9413,66.9413,8138.0
2017-08-17 14:35:00,77.94,77.96,77.83,77.94,33481.0,66.9499,66.9671,66.8554,66.9499,33481.0
2017-08-17 14:40:00,77.91,78.03,77.86,78.02,43505.0,66.9241,67.0272,66.8812,67.0186,43505.0
2017-08-17 14:45:00,78.02,78.09,77.98,78.08,59188.0,67.0186,67.0788,66.9843,67.0702,59188.0
2017-08-17 14:50:00,78.09,78.1,77.88,77.95,13216.0,67.0788,67.0874,66.8984,66.9585,13216.0
2017-08-17 14:55:00,77.95,78.03,77.92,78.01,13115.0,66.9585,67.0272,66.9327,67.01,13115.0
2017-08-17 15:00:00,78.0,78.0,77.86,77.93,38108.0,67.0015,67.0015,66.8812,66.9413,38108.0
2017-08-17 15:05:00,77.92,77.96,77.87,77.95,36890.0,66.9327,66.9671,66.8898,66.9585,36890.0
2017-08-17 15:10:00,77.95,77.97,77.89,77.9,15349.0,66.9585,66.9757,66.907,66.9156,15349.0
2017-08-17 15:15:00,77.9,77.92,77.7,77.73,29288.0,66.9156,66.9327,66.7438,66.7695,29288.0
2017-08-17 15:20:00,77.75,77.83,77.69,77.72,29028.0,66.7867,66.8554,66.7352,66.7609,29028.0
2017-08-17 15:25:00,77.74,77.79,77.73,77.77,8024.0,66.7781,66.8211,66.7695,66.8039,8024.0
2017-08-17 15:30:00,77.77,77.93,77.71,77.91,20868.0,66.8039,66.9413,66.7523,66.9241,20868.0
2017-08-17 15:35:00,77.92,77.95,77.84,77.87,19277.0,66.9327,66.9585,66.864,66.8898,19277.0
2017-08-17 15:40:00,77.86,77.88,77.71,77.74,21976.0,66.8812,66.8984,66.7523,66.7781,21976.0
2017-08-17 15:45:00,77.74,77.76,77.65,77.65,32892.0,66.7781,66.7953,66.7008,66.7008,32892.0
2017-08-17 15:50:00,77.65,77.67,77.55,77.67,52614.0,66.7008,66.718,66.6149,66.718,52614.0
2017-08-17 15:55:00,77.65,77.66,77.56,77.56,97647.0,66.7008,66.7094,66.6235,66.6235,97647.0
2017-08-18 09:30:00,77.6,78.07,77.51,77.8,156649.0,66.6579,67.0616,66.5805,66.8297,156649.0
2017-08-18 09:35:00,77.78,78.0,77.78,77.79,15991.0,66.8125,67.0015,66.8125,66.8211,15991.0
2017-08-18 09:40:00,77.84,77.86,77.5,77.54,11888.0,66.864,66.8812,66.572,66.6063,11888.0
2017-08-18 09:45:00,77.58,77.67,77.46,77.6,7355.0,66.6407,66.718,66.5376,66.6579,7355.0
2017-08-18 09:50:00,77.64,77.65,77.25,77.25,11095.0,66.6922,66.7008,66.3572,66.3572,11095.0
2017-08-18 09:55:00,77.27,77.36,77.03,77.03,11498.0,66.3744,66.4517,66.1682,66.1682,11498.0
2017-08-18 10:00:00,77.07,77.34,77.05,77.33,12818.0,66.2026,66.4345,66.1854,66.4259,12818.0
2017-08-18 10:05:00,77.31,77.52,77.31,77.47,9866.0,66.4087,66.5891,66.4087,66.5462,9866.0
2017-08-18 10:10:00,77.45,77.47,77.31,77.47,14780.0,66.529,66.5462,66.4087,66.5462,14780.0
2017-08-18 10:15:00,77.45,77.61,77.43,77.43,12096.0,66.529,66.6664,66.5118,66.5118,12096.0
2017-08-18 10:20:00,77.45,77.69,77.45,77.62,10554.0,66.529,66.7352,66.529,66.675,10554.0
2017-08-18 10:25:00,77.58,77.76,77.46,77.54,22683.0,66.6407,66.7953,66.5376,66.6063,22683.0
2017-08-18 10:30:00,77.5,77.5,77.28,77.3,6993.0,66.572,66.572,66.383,66.4002,6993.0
2017-08-18 10:35:00,77.33,77.45,77.33,77.41,12133.0,66.4259,66.529,66.4259,66.4946,12133.0
2017-08-18 10:40:00,77.45,77.63,77.43,77.52,12759.0,66.529,66.6836,66.5118,66.5891,12759.0
2017-08-18 10:45:00,77.52,77.52,77.35,77.4,9375.0,66.5891,66.5891,66.4431,66.4861,9375.0
2017-08-18 10:50:00,77.41,77.5,77.39,77.47,9313.0,66.4946,66.572,66.4775,66.5462,9313.0
2017-08-18 10:55:00,77.47,77.54,77.43,77.47,12778.0,66.5462,66.6063,66.5118,66.5462,12778.0
2017-08-18 11:00:00,77.49,77.49,77.41,77.47,5748.0,66.5634,66.5634,66.4946,66.5462,5748.0
2017-08-18 11:05:00,77.45,77.52,77.23,77.28,41854.0,66.529,66.5891,66.34,66.383,41854.0
2017-08-18 11:10:00,77.26,77.36,77.16,77.2,8835.0,66.3658,66.4517,66.2799,66.3143,8835.0
2017-08-18 11:15:00,77.22,77.43,77.18,77.42,13196.0,66.3314,66.5118,66.2971,66.5032,13196.0
2017-08-18 11:20:00,77.4,77.48,77.34,77.37,8176.0,66.4861,66.5548,66.4345,66.4603,8176.0
2017-08-18 11:25:00,77.41,77.6,77.41,77.55,11499.0,66.4946,66.6579,66.4946,66.6149,11499.0
2017-08-18 11:30:00,77.54,77.58,77.46,77.54,8240.0,66.6063,66.6407,66.5376,66.6063,8240.0
2017-08-18 11:35:00,77.53,77.53,77.45,77.53,10670.0,66.5977,66.5977,66.529,66.5977,10670.0
2017-08-18 11:40:00,77.55,77.57,77.44,77.54,12641.0,66.6149,66.6321,66.5204,66.6063,12641.0
2017-08-18 11:45:00,77.55,77.61,77.49,77.59,7257.0,66.6149,66.6664,66.5634,66.6493,7257.0
2017-08-18 11:50:00,77.6,77.72,77.57,77.71,11050.0,66.6579,66.7609,66.6321,66.7523,11050.0
2017-08-18 11:55:00,77.71,77.74,77.67,77.67,6400.0,66.7523,66.7781,66.718,66.718,6400.0
2017-08-18 12:00:00,77.67,77.69,77.52,77.52,5662.0,66.718,66.7352,66.5891,66.5891,5662.0
2017-08-18 12:05:00,77.5,77.53,77.49,77.53,4255.0,66.572,66.5977,66.5634,66.5977,4255.0
2017-08-18 12:10:00,77.53,77.58,77.52,77.53,5600.0,66.5977,66.6407,66.5891,66.5977,5600.0
2017-08-18 12:15:00,77.54,77.58,77.52,77.55,4256.0,66.6063,66.6407,66.5891,66.6149,4256.0
2017-08-18 12:20:00,77.53,77.53,77.43,77.48,7835.0,66.5977,66.5977,66.5118,66.5548,7835.0
2017-08-18 12:25:00,77.48,77.67,77.45,77.6,7215.0,66.5548,66.718,66.529,66.6579,7215.0
2017-08-18 12:30:00,77.61,77.8,77.57,77.79,44289.0,66.6664,66.8297,66.6321,66.8211,44289.0
2017-08-18 12:35:00,77.79,77.79,77.68,77.76,7500.0,66.8211,66.8211,66.7266,66.7953,7500.0
2017-08-18 12:40:00,77.79,78.0,77.75,77.85,19652.0,66.8211,67.0015,66.7867,66.8726,19652.0
2017-08-18 12:45:00,77.85,77.97,77.79,77.91,11024.0,66.8726,66.9757,66.8211,66.9241,11024.0
2017-08-18 12:50:00,77.89,77.93,77.83,77.93,11109.0,66.907,66.9413,66.8554,66.9413,11109.0
2017-08-18 12:55:00,77.93,77.95,77.84,77.84,10428.0,66.9413,66.9585,66.864,66.864,10428.0
2017-08-18 13:00:00,77.86,77.91,77.74,77.77,8535.0,66.8812,66.9241,66.7781,66.8039,8535.0
2017-08-18 13:05:00,77.78,77.85,77.73,77.8,12627.0,66.8125,66.8726,66.7695,66.8297,12627.0
2017-08-18 13:10:00,77.82,77.86,77.72,77.76,9077.0,66.8468,66.8812,66.7609,66.7953,9077.0
2017-08-18 13:15:00,77.75,77.82,77.72,77.75,6020.0,66.7867,66.8468,66.7609,66.7867,6020.0
2017-08-18 13:20:00,77.73,77.8,77.7,77.76,8043.0,66.7695,66.8297,66.7438,66.7953,8043.0
2017-08-18 13:25:00,77.79,77.81,77.73,77.75,3140.0,66.8211,66.8382,66.7695,66.7867,3140.0
2017-08-18 13:30:00,77.75,77.81,77.68,77.8,10631.0,66.7867,66.8382,66.7266,66.8297,10631.0
2017-08-18 13:35:00,77.79,77.79,77.67,77.71,8466.0,66.8211,66.8211,66.718,66.7523,8466.0
2017-08-18 13:40:00,77.69,77.72,77.62,77.63,7109.0,66.7352,66.7609,66.675,66.6836,7109.0
2017-08-18 13:45:00,77.62,77.7,77.62,77.65,15539.0,66.675,66.7438,66.675,66.7008,15539.0
2017-08-18 13:50:00,77.66,77.69,77.62,77.66,9344.0,66.7094,66.7352,66.675,66.7094,9344.0
2017-08-18 13:55:00,77.64,77.69,77.56,77.58,18008.0,66.6922,66.7352,66.6235,66.6407,18008.0
2017-08-18 14:00:00,77.6,77.67,77.58,77.63,8403.0,66.6579,66.718,66.6407,66.6836,8403.0
2017-08-18 14:05:00,77.66,77.74,77.65,77.72,16865.0,66.7094,66.7781,66.7008,66.7609,16865.0
2017-08-18 14:10:00,77.7,77.78,77.68,77.75,7103.0,66.7438,66.8125,66.7266,66.7867,7103.0
2017-08-18 14:15:00,77.77,77.79,77.72,77.73,7364.0,66.8039,66.8211,66.7609,66.7695,7364.0
2017-08-18 14:20:00,77.73,77.78,77.71,77.75,10974.0,66.7695,66.8125,66.7523,66.7867,10974.0
2017-08-18 14:25:00,77.75,77.89,77.75,77.85,10646.0,66.7867,66.907,66.7867,66.8726,10646.0
2017-08-18 14:30:00,77.87,77.89,77.83,77.85,7994.0,66.8898,66.907,66.8554,66.8726,7994.0
2017-08-18 14:35:00,77.83,77.85,77.79,77.82,10389.0,66.8554,66.8726,66.8211,66.8468,10389.0
2017-08-18 14:40:00,77.81,77.85,77.78,77.85,15865.0,66.8382,66.8726,66.8125,66.8726,15865.0
2017-08-18 14:45:00,77.84,77.84,77.78,77.82,9314.0,66.864,66.864,66.8125,66.8468,9314.0
2017-08-18 14:50:00,77.82,77.86,77.8,77.83,11041.0,66.8468,66.8812,66.8297,66.8554,11041.0
2017-08-18 14:55:00,77.83,77.89,77.82,77.86,10428.0,66.8554,66.907,66.8468,66.8812,10428.0
2017-08-18 15:00:00,77.85,77.92,77.82,77.91,20459.0,66.8726,66.9327,66.8468,66.9241,20459.0
2017-08-18 15:05:00,77.9,78.03,77.89,78.0,26449.0,66.9156,67.0272,66.907,67.0015,26449.0
2017-08-18 15:10:00,77.98,78.01,77.93,77.94,15590.0,66.9843,67.01,66.9413,66.9499,15590.0
2017-08-18 15:15:00,77.93,77.95,77.86,77.86,16741.0,66.9413,66.9585,66.8812,66.8812,16741.0
2017-08-18 15:20:00,77.87,77.91,77.79,77.88,28006.0,66.8898,66.9241,66.8211,66.8984,28006.0
2017-08-18 15:25:00,77.9,77.94,77.87,77.91,19842.0,66.9156,66.9499,66.8898,66.9241,19842.0
2017-08-18 15:30:00,77.92,77.93,77.86,77.88,23448.0,66.9327,66.9413,66.8812,66.8984,23448.0
2017-08-18 15:35:00,77.88,77.98,77.87,77.95,32944.0,66.8984,66.9843,66.8898,66.9585,32944.0
2017-08-18 15:40:00,77.95,77.97,77.91,77.93,32907.0,66.9585,66.9757,66.9241,66.9413,32907.0
2017-08-18 15:45:00,77.92,77.97,77.91,77.91,47090.0,66.9327,66.9757,66.9241,66.9241,47090.0
2017-08-18 15:50:00,77.91,77.92,77.84,77.87,88054.0,66.9241,66.9327,66.864,66.8898,88054.0
2017-08-18 15:55:00,77.86,77.87,77.69,77.73,156019.0,66.8812,66.8898,66.7352,66.7695,156019.0
2017-08-21 09:30:00,77.81,77.99,77.31,77.64,22753.0,66.8382,66.9929,66.4087,66.6922,22753.0
2017-08-21 09:35:00,77.64,77.73,77.46,77.71,22666.0,66.6922,66.7695,66.5376,66.7523,22666.0
2017-08-21 09:40:00,77.71,77.81,77.56,77.66,15227.0,66.7523,66.8382,66.6235,66.7094,15227.0
2017-08-21 09:45:00,77.64,77.73,77.46,77.7,13400.0,66.6922,66.7695,66.5376,66.7438,13400.0
2017-08-21 09:50:00,77.69,77.69,77.4,77.4,12624.0,66.7352,66.7352,66.4861,66.4861,12624.0
2017-08-21 09:55:00,77.4,77.4,77.18,77.2,23718.0,66.4861,66.4861,66.2971,66.3143,23718.0
2017-08-21 10:00:00,77.22,77.27,77.05,77.13,24257.0,66.3314,66.3744,66.1854,66.2541,24257.0
2017-08-21 10:05:00,77.12,77.27,76.95,77.27,47775.0,66.2455,66.3744,66.0995,66.3744,47775.0
2017-08-21 10:10:00,77.27,77.38,77.23,77.3,24873.0,66.3744,66.4689,66.34,66.4002,24873.0
2017-08-21 10:15:00,77.29,77.34,77.17,77.25,12250.0,66.3916,66.4345,66.2885,66.3572,12250.0
2017-08-21 10:20:00,77.24,77.25,77.05,77.09,25524.0,66.3486,66.3572,66.1854,66.2198,25524.0
2017-08-21 10:25:00,77.11,77.19,77.05,77.09,18279.0,66.237,66.3057,66.1854,66.2198,18279.0
2017-08-21 10:30:00,77.09,77.21,77.04,77.16,20517.0,66.2198,66.3228,66.1768,66.2799,20517.0
2017-08-21 10:35:00,77.17,77.2,77.1,77.14,20928.0,66.2885,66.3143,66.2284,66.2627,20928.0
2017-08-21 10:40:00,77.15,77.31,77.11,77.25,10332.0,66.2713,66.4087,66.237,66.3572,10332.0
2017-08-21 10:45:00,77.22,77.29,77.1,77.16,10785.0,66.3314,66.3916,66.2284,66.2799,10785.0
2017-08-21 10:50:00,77.17,77.27,77.12,77.23,8234.0,66.2885,66.3744,66.2455,66.34,8234.0
2017-08-21 10:55:00,77.26,77.29,77.17,77.24,7758.0,66.3658,66.3916,66.2885,66.3486,7758.0
2017-08-21 11:00:00,77.26,77.26,77.12,77.14,7152.0,66.3658,66.3658,66.2455,66.2627,7152.0
2017-08-21 11:05:00,77.12,77.2,77.08,77.16,6808.0,66.2455,66.3143,66.2112,66.2799,6808.0
2017-08-21 11:10:00,77.18,77.41,77.17,77.41,10680.0,66.2971,66.4946,66.2885,66.4946,10680.0
2017-08-21 11:15:00,77.38,77.49,77.37,77.46,10732.0,66.4689,66.5634,66.4603,66.5376,10732.0
2017-08-21 11:20:00,77.47,77.52,77.43,77.46,7540.0,66.5462,66.5891,66.5118,66.5376,7540.0
2017-08-21 11:25:00,77.42,77.56,77.42,77.51,10669.0,66.5032,66.6235,66.5032,66.5805,10669.0
2017-08-21 11:30:00,77.52,77.66,77.49,77.6,9984.0,66.5891,66.7094,66.5634,66.6579,9984.0
2017-08-21 11:35:00,77.62,77.65,77.51,77.59,8360.0,66.675,66.7008,66.5805,66.6493,8360.0
2017-08-21 11:40:00,77.6,77.71,77.6,77.69,3994.0,66.6579,66.7523,66.6579,66.7352,3994.0
2017-08-21 11:45:00,77.64,77.68,77.58,77.64,6550.0,66.6922,66.7266,66.6407,66.6922,6550.0
2017-08-21 11:50:00,77.6,77.65,77.56,77.62,11778.0,66.6579,66.7008,66.6235,66.675,11778.0
2017-08-21 11:55:00,77.67,77.69,77.61,77.63,4308.0,66.718,66.7352,66.6664,66.6836,4308.0
2017-08-21 12:00:00,77.61,77.63,77.54,77.54,3880.0,66.6664,66.6836,66.6063,66.6063,3880.0
2017-08-21 12:05:00,77.54,77.58,77.52,77.53,4899.0,66.6063,66.6407,66.5891,66.5977,4899.0
2017-08-21 12:10:00,77.53,77.56,77.51,77.54,3970.0,66.5977,66.6235,66.5805,66.6063,3970.0
2017-08-21 12:15:00,77.51,77.55,77.5,77.5,4200.0,66.5805,66.6149,66.572,66.572,4200.0
2017-08-21 12:20:00,77.5,77.61,77.45,77.57,7912.0,66.572,66.6664,66.529,66.6321,7912.0
2017-08-21 12:25:00,77.63,77.69,77.61,77.64,3200.0,66.6836,66.7352,66.6664,66.6922,3200.0
2017-08-21 12:30:00,77.58,77.68,77.58,77.68,3801.0,66.6407,66.7266,66.6407,66.7266,3801.0
2017-08-21 12:35:00,77.6,77.65,77.59,77.59,2133.0,66.6579,66.7008,66.6493,66.6493,2133.0
2017-08-21 12:40:00,77.58,77.62,77.53,77.57,9961.0,66.6407,66.675,66.5977,66.6321,9961.0
2017-08-21 12:45:00,77.6,77.63,77.56,77.63,9625.0,66.6579,66.6836,66.6235,66.6836,9625.0
2017-08-21 12:50:00,77.61,77.65,77.6,77.65,4354.0,66.6664,66.7008,66.6579,66.7008,4354.0
2017-08-21 12:55:00,77.63,77.67,77.63,77.67,5300.0,66.6836,66.718,66.6836,66.718,5300.0
2017-08-21 13:00:00,77.66,77.72,77.64,77.69,12913.0,66.7094,66.7609,66.6922,66.7352,12913.0
2017-08-21 13:05:00,77.66,77.72,77.64,77.66,3423.0,66.7094,66.7609,66.6922,66.7094,3423.0
2017-08-21 13:10:00,77.64,77.64,77.52,77.52,3400.0,66.6922,66.6922,66.5891,66.5891,3400.0
2017-08-21 13:15:00,77.52,77.53,77.45,77.51,4181.0,66.5891,66.5977,66.529,66.5805,4181.0
2017-08-21 13:20:00,77.49,77.54,77.47,77.51,4290.0,66.5634,66.6063,66.5462,66.5805,4290.0
2017-08-21 13:25:00,77.53,77.53,77.41,77.44,7048.0,66.5977,66.5977,66.4946,66.5204,7048.0
2017-08-21 13:30:00,77.44,77.5,77.43,77.46,9007.0,66.5204,66.572,66.5118,66.5376,9007.0
2017-08-21 13:35:00,77.43,77.44,77.38,77.44,5080.0,66.5118,66.5204,66.4689,66.5204,5080.0
2017-08-21 13:40:00,77.45,77.5,77.45,77.49,3420.0,66.529,66.572,66.529,66.5634,3420.0
2017-08-21 13:45:00,77.49,77.51,77.45,77.48,10627.0,66.5634,66.5805,66.529,66.5548,10627.0
2017-08-21 13:50:00,77.5,77.5,77.41,77.43,5095.0,66.572,66.572,66.4946,66.5118,5095.0
2017-08-21 13:55:00,77.42,77.47,77.4,77.47,10474.0,66.5032,66.5462,66.4861,66.5462,10474.0
2017-08-21 14:00:00,77.43,77.5,77.43,77.45,5227.0,66.5118,66.572,66.5118,66.529,5227.0
2017-08-21 14:05:00,77.45,77.51,77.44,77.51,5294.0,66.529,66.5805,66.5204,66.5805,5294.0
2017-08-21 14:10:00,77.48,77.51,77.46,77.5,3837.0,66.5548,66.5805,66.5376,66.572,3837.0
2017-08-21 14:15:00,77.51,77.51,77.43,77.47,5037.0,66.5805,66.5805,66.5118,66.5462,5037.0
2017-08-21 14:20:00,77.44,77.47,77.43,77.46,5465.0,66.5204,66.5462,66.5118,66.5376,5465.0
2017-08-21 14:25:00,77.5,77.55,77.48,77.48,5523.0,66.572,66.6149,66.5548,66.5548,5523.0
2017-08-21 14:30:00,77.51,77.59,77.51,77.51,4423.0,66.5805,66.6493,66.5805,66.5805,4423.0
2017-08-21 14:35:00,77.55,77.55,77.49,77.5,6180.0,66.6149,66.6149,66.5634,66.572,6180.0
2017-08-21 14:40:00,77.51,77.55,77.47,77.55,7084.0,66.5805,66.6149,66.5462,66.6149,7084.0
2017-08-21 14:45:00,77.55,77.58,77.52,77.56,7225.0,66.6149,66.6407,66.5891,66.6235,7225.0
2017-08-21 14:50:00,77.56,77.57,77.53,77.56,4381.0,66.6235,66.6321,66.5977,66.6235,4381.0
2017-08-21 14:55:00,77.57,77.59,77.46,77.48,14773.0,66.6321,66.6493,66.5376,66.5548,14773.0
2017-08-21 15:00:00,77.45,77.46,77.37,77.41,10298.0,66.529,66.5376,66.4603,66.4946,10298.0
2017-08-21 15:05:00,77.41,77.41,77.36,77.38,7346.0,66.4946,66.4946,66.4517,66.4689,7346.0
2017-08-21 15:10:00,77.38,77.38,77.23,77.31,13436.0,66.4689,66.4689,66.34,66.4087,13436.0
2017-08-21 15:15:00,77.32,77.34,77.27,77.32,8638.0,66.4173,66.4345,66.3744,66.4173,8638.0
2017-08-21 15:20:00,77.32,77.44,77.32,77.44,10687.0,66.4173,66.5204,66.4173,66.5204,10687.0
2017-08-21 15:25:00,77.41,77.54,77.4,77.53,16429.0,66.4946,66.6063,66.4861,66.5977,16429.0
2017-08-21 15:30:00,77.53,77.6,77.53,77.58,13986.0,66.5977,66.6579,66.5977,66.6407,13986.0
2017-08-21 15:35:00,77.58,77.6,77.55,77.6,17987.0,66.6407,66.6579,66.6149,66.6579,17987.0
2017-08-21 15:40:00,77.6,77.69,77.58,77.68,30684.0,66.6579,66.7352,66.6407,66.7266,30684.0
2017-08-21 15:45:00,77.69,77.72,77.63,77.66,32850.0,66.7352,66.7609,66.6836,66.7094,32850.0
2017-08-21 15:50:00,77.66,77.77,77.66,77.73,38914.0,66.7094,66.8039,66.7094,66.7695,38914.0
2017-08-21 15:55:00,77.74,77.77,77.69,77.7,94616.0,66.7781,66.8039,66.7352,66.7438,94616.0
2017-08-22 09:30:00,78.12,78.36,78.09,78.24,46098.0,67.1045,67.3107,67.0788,67.2076,46098.0
2017-08-22 09:35:00,78.2,78.61,78.2,78.61,8803.0,67.1733,67.5254,67.1733,67.5254,8803.0
2017-08-22 09:40:00,78.55,78.7,78.51,78.67,12015.0,67.4739,67.6027,67.4395,67.577,12015.0
2017-08-22 09:45:00,78.65,78.73,78.48,78.51,57114.0,67.5598,67.6285,67.4138,67.4395,57114.0
2017-08-22 09:50:00,78.55,78.67,78.55,78.65,81361.0,67.4739,67.577,67.4739,67.5598,81361.0
2017-08-22 09:55:00,78.65,78.69,78.49,78.53,8543.0,67.5598,67.5942,67.4224,67.4567,8543.0
2017-08-22 10:00:00,78.49,78.55,78.45,78.45,13646.0,67.4224,67.4739,67.388,67.388,13646.0
2017-08-22 10:05:00,78.46,78.47,78.28,78.35,13061.0,67.3966,67.4052,67.242,67.3021,13061.0
2017-08-22 10:10:00,78.32,78.45,78.32,78.41,9206.0,67.2763,67.388,67.2763,67.3536,9206.0
2017-08-22 10:15:00,78.41,78.54,78.38,78.54,7210.0,67.3536,67.4653,67.3279,67.4653,7210.0
2017-08-22 10:20:00,78.5,78.61,78.47,78.52,9041.0,67.431,67.5254,67.4052,67.4481,9041.0
2017-08-22 10:25:00,78.52,78.61,78.5,78.55,8291.0,67.4481,67.5254,67.431,67.4739,8291.0
2017-08-22 10:30:00,78.57,78.57,78.4,78.44,5204.0,67.4911,67.4911,67.3451,67.3794,5204.0
2017-08-22 10:35:00,78.43,78.56,78.43,78.49,9594.0,67.3708,67.4825,67.3708,67.4224,9594.0
2017-08-22 10:40:00,78.46,78.5,78.44,78.5,6490.0,67.3966,67.431,67.3794,67.431,6490.0
2017-08-22 10:45:00,78.48,78.63,78.48,78.63,9333.0,67.4138,67.5426,67.4138,67.5426,9333.0
2017-08-22 10:50:00,78.63,78.72,78.61,78.71,31197.0,67.5426,67.6199,67.5254,67.6113,31197.0
2017-08-22 10:55:00,78.7,78.72,78.64,78.7,6057.0,67.6027,67.6199,67.5512,67.6027,6057.0
2017-08-22 11:00:00,78.71,78.81,78.65,78.67,9571.0,67.6113,67.6972,67.5598,67.577,9571.0
2017-08-22 11:05:00,78.64,78.79,78.63,78.77,39891.0,67.5512,67.6801,67.5426,67.6629,39891.0
2017-08-22 11:10:00,78.75,78.81,78.73,78.81,11580.0,67.6457,67.6972,67.6285,67.6972,11580.0
2017-08-22 11:15:00,78.83,78.88,78.8,78.87,17177.0,67.7144,67.7574,67.6886,67.7488,17177.0
2017-08-22 11:20:00,78.87,78.87,78.76,78.83,9617.0,67.7488,67.7488,67.6543,67.7144,9617.0
2017-08-22 11:25:00,78.84,78.84,78.74,78.83,7495.0,67.723,67.723,67.6371,67.7144,7495.0
2017-08-22 11:30:00,78.82,78.91,78.81,78.83,14100.0,67.7058,67.7831,67.6972,67.7144,14100.0
2017-08-22 11:35:00,78.82,78.91,78.79,78.83,13231.0,67.7058,67.7831,67.6801,67.7144,13231.0
2017-08-22 11:40:00,78.82,78.84,78.69,78.7,4460.0,67.7058,67.723,67.5942,67.6027,4460.0
2017-08-22 11:45:00,78.69,78.8,78.67,78.73,13782.0,67.5942,67.6886,67.577,67.6285,13782.0
2017-08-22 11:50:00,78.71,78.78,78.7,78.72,9548.0,67.6113,67.6715,67.6027,67.6199,9548.0
2017-08-22 11:55:00,78.7,78.73,78.65,78.69,4474.0,67.6027,67.6285,67.5598,67.5942,4474.0
2017-08-22 12:00:00,78.67,78.82,78.66,78.79,5200.0,67.577,67.7058,67.5684,67.6801,5200.0
2017-08-22 12:05:00,78.8,78.87,78.75,78.78,9274.0,67.6886,67.7488,67.6457,67.6715,9274.0
2017-08-22 12:10:00,78.78,78.86,78.76,78.81,8767.0,67.6715,67.7402,67.6543,67.6972,8767.0
2017-08-22 12:15:00,78.81,78.83,78.77,78.78,3474.0,67.6972,67.7144,67.6629,67.6715,3474.0
2017-08-22 12:20:00,78.79,78.79,78.76,78.78,6490.0,67.6801,67.6801,67.6543,67.6715,6490.0
2017-08-22 12:25:00,78.75,78.79,78.74,78.79,4296.0,67.6457,67.6801,67.6371,67.6801,4296.0
2017-08-22 12:30:00,78.77,78.79,78.76,78.77,5079.0,67.6629,67.6801,67.6543,67.6629,5079.0
2017-08-22 12:35:00,78.77,78.77,78.68,78.68,2423.0,67.6629,67.6629,67.5856,67.5856,2423.0
2017-08-22 12:40:00,78.68,78.76,78.67,78.75,5645.0,67.5856,67.6543,67.577,67.6457,5645.0
2017-08-22 12:45:00,78.75,78.75,78.69,78.71,4846.0,67.6457,67.6457,67.5942,67.6113,4846.0
2017-08-22 12:50:00,78.7,78.73,78.7,78.71,2209.0,67.6027,67.6285,67.6027,67.6113,2209.0
2017-08-22 12:55:00,78.71,78.74,78.7,78.74,4472.0,67.6113,67.6371,67.6027,67.6371,4472.0
2017-08-22 13:00:00,78.73,78.83,78.72,78.8,6898.0,67.6285,67.7144,67.6199,67.6886,6898.0
2017-08-22 13:05:00,78.8,78.8,78.74,78.77,4108.0,67.6886,67.6886,67.6371,67.6629,4108.0
2017-08-22 13:10:00,78.78,78.85,78.76,78.78,6141.0,67.6715,67.7316,67.6543,67.6715,6141.0
2017-08-22 13:15:00,78.77,78.78,78.72,78.77,4388.0,67.6629,67.6715,67.6199,67.6629,4388.0
2017-08-22 13:20:00,78.77,78.8,78.74,78.77,8612.0,67.6629,67.6886,67.6371,67.6629,8612.0
2017-08-22 13:25:00,78.79,78.8,78.73,78.76,5897.0,67.6801,67.6886,67.6285,67.6543,5897.0
2017-08-22 13:30:00,78.75,78.82,78.75,78.8,6345.0,67.6457,67.7058,67.6457,67.6886,6345.0
2017-08-22 13:35:00,78.82,78.9,78.8,78.85,10196.0,67.7058,67.7745,67.6886,67.7316,10196.0
2017-08-22 13:40:00,78.84,78.85,78.76,78.79,7073.0,67.723,67.7316,67.6543,67.6801,7073.0
2017-08-22 13:45:00,78.78,78.84,78.77,78.82,5654.0,67.6715,67.723,67.6629,67.7058,5654.0
2017-08-22 13:50:00,78.83,78.9,78.83,78.87,10252.0,67.7144,67.7745,67.7144,67.7488,10252.0
2017-08-22 13:55:00,78.87,78.87,78.79,78.84,4088.0,67.7488,67.7488,67.6801,67.723,4088.0
2017-08-22 14:00:00,78.83,78.86,78.79,78.79,5891.0,67.7144,67.7402,67.6801,67.6801,5891.0
2017-08-22 14:05:00,78.81,78.82,78.79,78.81,4396.0,67.6972,67.7058,67.6801,67.6972,4396.0
2017-08-22 14:10:00,78.82,78.9,78.81,78.87,8581.0,67.7058,67.7745,67.6972,67.7488,8581.0
2017-08-22 14:15:00,78.86,79.21,78.85,79.21,43144.0,67.7402,68.0408,67.7316,68.0408,43144.0
2017-08-22 14:20:00,79.19,79.19,79.04,79.13,13810.0,68.0237,68.0237,67.8948,67.9721,13810.0
2017-08-22 14:25:00,79.1,79.19,79.09,79.15,14210.0,67.9463,68.0237,67.9378,67.9893,14210.0
2017-08-22 14:30:00,79.14,79.17,79.11,79.17,11343.0,67.9807,68.0065,67.9549,68.0065,11343.0
2017-08-22 14:35:00,79.17,79.24,79.16,79.24,7865.0,68.0065,68.0666,67.9979,68.0666,7865.0
2017-08-22 14:40:00,79.2,79.22,79.14,79.17,13631.0,68.0322,68.0494,67.9807,68.0065,13631.0
2017-08-22 14:45:00,79.17,79.24,79.16,79.24,5726.0,68.0065,68.0666,67.9979,68.0666,5726.0
2017-08-22 14:50:00,79.22,79.28,79.2,79.2,20588.0,68.0494,68.101,68.0322,68.0322,20588.0
2017-08-22 14:55:00,79.2,79.2,79.13,79.19,11015.0,68.0322,68.0322,67.9721,68.0237,11015.0
2017-08-22 15:00:00,79.19,79.22,79.17,79.2,22288.0,68.0237,68.0494,68.0065,68.0322,22288.0
2017-08-22 15:05:00,79.2,79.24,79.2,79.24,21052.0,68.0322,68.0666,68.0322,68.0666,21052.0
2017-08-22 15:10:00,79.25,79.26,79.19,79.2,19117.0,68.0752,68.0838,68.0237,68.0322,19117.0
2017-08-22 15:15:00,79.19,79.21,79.15,79.17,11851.0,68.0237,68.0408,67.9893,68.0065,11851.0
2017-08-22 15:20:00,79.16,79.16,79.1,79.1,9656.0,67.9979,67.9979,67.9463,67.9463,9656.0
2017-08-22 15:25:00,79.1,79.11,79.04,79.04,13012.0,67.9463,67.9549,67.8948,67.8948,13012.0
2017-08-22 15:30:00,79.05,79.12,79.04,79.09,22033.0,67.9034,67.9635,67.8948,67.9378,22033.0
2017-08-22 15:35:00,79.08,79.2,79.08,79.2,26070.0,67.9292,68.0322,67.9292,68.0322,26070.0
2017-08-22 15:40:00,79.19,79.29,79.18,79.26,62311.0,68.0237,68.1096,68.0151,68.0838,62311.0
2017-08-22 15:45:00,79.26,79.27,79.19,79.2,39174.0,68.0838,68.0924,68.0237,68.0322,39174.0
2017-08-22 15:50:00,79.21,79.3,79.21,79.25,63281.0,68.0408,68.1181,68.0408,68.0752,63281.0
2017-08-22 15:55:00,79.25,79.26,79.11,79.16,98008.0,68.0752,68.0838,67.9549,67.9979,98008.0
2017-08-23 09:30:00,78.5,78.97,78.27,78.46,46287.0,67.431,67.8347,67.2334,67.3966,46287.0
2017-08-23 09:35:00,78.48,78.54,78.32,78.39,26098.0,67.4138,67.4653,67.2763,67.3365,26098.0
2017-08-23 09:40:00,78.34,78.37,78.12,78.3,19153.0,67.2935,67.3193,67.1045,67.2592,19153.0
2017-08-23 09:45:00,78.34,78.64,78.25,78.53,17519.0,67.2935,67.5512,67.2162,67.4567,17519.0
2017-08-23 09:50:00,78.55,78.66,78.47,78.63,12874.0,67.4739,67.5684,67.4052,67.5426,12874.0
2017-08-23 09:55:00,78.63,78.63,78.43,78.47,14474.0,67.5426,67.5426,67.3708,67.4052,14474.0
2017-08-23 10:00:00,78.44,78.47,78.3,78.43,12025.0,67.3794,67.4052,67.2592,67.3708,12025.0
2017-08-23 10:05:00,78.46,78.49,78.34,78.42,19037.0,67.3966,67.4224,67.2935,67.3622,19037.0
2017-08-23 10:10:00,78.41,78.53,78.37,78.52,8299.0,67.3536,67.4567,67.3193,67.4481,8299.0
2017-08-23 10:15:00,78.51,78.69,78.51,78.67,8000.0,67.4395,67.5942,67.4395,67.577,8000.0
2017-08-23 10:20:00,78.68,78.73,78.55,78.56,10107.0,67.5856,67.6285,67.4739,67.4825,10107.0
2017-08-23 10:25:00,78.55,78.56,78.42,78.42,7284.0,67.4739,67.4825,67.3622,67.3622,7284.0
2017-08-23 10:30:00,78.46,78.48,78.33,78.46,13038.0,67.3966,67.4138,67.2849,67.3966,13038.0
2017-08-23 10:35:00,78.43,78.49,78.43,78.48,6894.0,67.3708,67.4224,67.3708,67.4138,6894.0
2017-08-23 10:40:00,78.49,78.6,78.48,78.57,8800.0,67.4224,67.5169,67.4138,67.4911,8800.0
2017-08-23 10:45:00,78.6,78.75,78.59,78.73,13142.0,67.5169,67.6457,67.5083,67.6285,13142.0
2017-08-23 10:50:00,78.71,78.75,78.67,78.73,7029.0,67.6113,67.6457,67.577,67.6285,7029.0
2017-08-23 10:55:00,78.73,78.78,78.72,78.72,15943.0,67.6285,67.6715,67.6199,67.6199,15943.0
2017-08-23 11:00:00,78.72,78.8,78.65,78.7,12581.0,67.6199,67.6886,67.5598,67.6027,12581.0
2017-08-23 11:05:00,78.72,78.73,78.68,78.72,9738.0,67.6199,67.6285,67.5856,67.6199,9738.0
2017-08-23 11:10:00,78.74,78.78,78.72,78.73,6394.0,67.6371,67.6715,67.6199,67.6285,6394.0
2017-08-23 11:15:00,78.74,78.87,78.69,78.87,6050.0,67.6371,67.7488,67.5942,67.7488,6050.0
2017-08-23 11:20:00,78.85,78.97,78.83,78.94,8476.0,67.7316,67.8347,67.7144,67.8089,8476.0
2017-08-23 11:25:00,78.94,78.99,78.93,78.97,8476.0,67.8089,67.8519,67.8003,67.8347,8476.0
2017-08-23 11:30:00,78.95,78.97,78.83,78.83,7415.0,67.8175,67.8347,67.7144,67.7144,7415.0
2017-08-23 11:35:00,78.81,78.85,78.77,78.85,8900.0,67.6972,67.7316,67.6629,67.7316,8900.0
2017-08-23 11:40:00,78.85,78.94,78.85,78.89,8099.0,67.7316,67.8089,67.7316,67.766,8099.0
2017-08-23 11:45:00,78.84,78.89,78.79,78.88,7761.0,67.723,67.766,67.6801,67.7574,7761.0
2017-08-23 11:50:00,78.88,78.93,78.87,78.93,5880.0,67.7574,67.8003,67.7488,67.8003,5880.0
2017-08-23 11:55:00,78.91,78.94,78.9,78.9,8326.0,67.7831,67.8089,67.7745,67.7745,8326.0
2017-08-23 12:00:00,78.89,78.89,78.8,78.89,6833.0,67.766,67.766,67.6886,67.766,6833.0
2017-08-23 12:05:00,78.88,78.91,78.85,78.87,6163.0,67.7574,67.7831,67.7316,67.7488,6163.0
2017-08-23 12:10:00,78.85,78.88,78.82,78.86,4900.0,67.7316,67.7574,67.7058,67.7402,4900.0
2017-08-23 12:15:00,78.85,78.88,78.85,78.86,3000.0,67.7316,67.7574,67.7316,67.7402,3000.0
2017-08-23 12:20:00,78.84,78.88,78.84,78.87,6130.0,67.723,67.7574,67.723,67.7488,6130.0
2017-08-23 12:25:00,78.86,78.88,78.73,78.75,20613.0,67.7402,67.7574,67.6285,67.6457,20613.0
2017-08-23 12:30:00,78.74,78.81,78.74,78.78,6000.0,67.6371,67.6972,67.6371,67.6715,6000.0
2017-08-23 12:35:00,78.8,78.95,78.78,78.92,27714.0,67.6886,67.8175,67.6715,67.7917,27714.0
2017-08-23 12:40:00,78.9,78.9,78.82,78.86,5228.0,67.7745,67.7745,67.7058,67.7402,5228.0
2017-08-23 12:45:00,78.84,78.87,78.82,78.83,3100.0,67.723,67.7488,67.7058,67.7144,3100.0
2017-08-23 12:50:00,78.82,78.84,78.79,78.84,6600.0,67.7058,67.723,67.6801,67.723,6600.0
2017-08-23 12:55:00,78.85,78.89,78.85,78.89,1950.0,67.7316,67.766,67.7316,67.766,1950.0
2017-08-23 13:00:00,78.88,78.94,78.86,78.9,4300.0,67.7574,67.8089,67.7402,67.7745,4300.0
2017-08-23 13:05:00,78.88,78.9,78.85,78.9,3555.0,67.7574,67.7745,67.7316,67.7745,3555.0
2017-08-23 13:10:00,78.89,78.9,78.84,78.86,5615.0,67.766,67.7745,67.723,67.7402,5615.0
2017-08-23 13:15:00,78.83,78.85,78.76,78.82,12935.0,67.7144,67.7316,67.6543,67.7058,12935.0
2017-08-23 13:20:00,78.81,78.9,78.8,78.9,10205.0,67.6972,67.7745,67.6886,67.7745,10205.0
2017-08-23 13:25:00,78.89,78.93,78.88,78.92,3268.0,67.766,67.8003,67.7574,67.7917,3268.0
2017-08-23 13:30:00,78.92,78.95,78.88,78.95,5438.0,67.7917,67.8175,67.7574,67.8175,5438.0
2017-08-23 13:35:00,78.93,78.94,78.89,78.92,5525.0,67.8003,67.8089,67.766,67.7917,5525.0
2017-08-23 13:40:00,78.91,78.96,78.88,78.96,2889.0,67.7831,67.8261,67.7574,67.8261,2889.0
2017-08-23 13:45:00,78.96,78.98,78.93,78.94,4566.0,67.8261,67.8433,67.8003,67.8089,4566.0
2017-08-23 13:50:00,78.93,78.93,78.87,78.9,9051.0,67.8003,67.8003,67.7488,67.7745,9051.0
2017-08-23 13:55:00,78.89,78.93,78.85,78.93,7803.0,67.766,67.8003,67.7316,67.8003,7803.0
2017-08-23 14:00:00,78.95,79.0,78.93,78.99,11501.0,67.8175,67.8604,67.8003,67.8519,11501.0
2017-08-23 14:05:00,78.99,79.02,78.95,79.01,22030.0,67.8519,67.8776,67.8175,67.869,22030.0
2017-08-23 14:10:00,79.02,79.12,78.99,79.11,8010.0,67.8776,67.9635,67.8519,67.9549,8010.0
2017-08-23 14:15:00,79.12,79.14,79.07,79.1,7900.0,67.9635,67.9807,67.9206,67.9463,7900.0
2017-08-23 14:20:00,79.1,79.17,79.1,79.13,12915.0,67.9463,68.0065,67.9463,67.9721,12915.0
2017-08-23 14:25:00,79.14,79.14,79.07,79.09,14678.0,67.9807,67.9807,67.9206,67.9378,14678.0
2017-08-23 14:30:00,79.09,79.15,79.04,79.11,6042.0,67.9378,67.9893,67.8948,67.9549,6042.0
2017-08-23 14:35:00,79.1,79.13,79.07,79.11,6045.0,67.9463,67.9721,67.9206,67.9549,6045.0
2017-08-23 14:40:00,79.11,79.13,79.09,79.09,6100.0,67.9549,67.9721,67.9378,67.9378,6100.0
2017-08-23 14:45:00,79.09,79.16,79.06,79.11,20597.0,67.9378,67.9979,67.912,67.9549,20597.0
2017-08-23 14:50:00,79.11,79.22,79.1,79.22,17399.0,67.9549,68.0494,67.9463,68.0494,17399.0
2017-08-23 14:55:00,79.23,79.29,79.22,79.26,21082.0,68.058,68.1096,68.0494,68.0838,21082.0
2017-08-23 15:00:00,79.26,79.28,79.2,79.2,17952.0,68.0838,68.101,68.0322,68.0322,17952.0
2017-08-23 15:05:00,79.2,79.23,79.18,79.23,10153.0,68.0322,68.058,68.0151,68.058,10153.0
2017-08-23 15:10:00,79.23,79.23,79.2,79.22,11569.0,68.058,68.058,68.0322,68.0494,11569.0
2017-08-23 15:15:00,79.2,79.23,79.18,79.18,9746.0,68.0322,68.058,68.0151,68.0151,9746.0
2017-08-23 15:20:00,79.18,79.26,79.15,79.25,12134.0,68.0151,68.0838,67.9893,68.0752,12134.0
2017-08-23 15:25:00,79.26,79.28,79.21,79.21,12371.0,68.0838,68.101,68.0408,68.0408,12371.0
2017-08-23 15:30:00,79.22,79.25,79.21,79.21,14788.0,68.0494,68.0752,68.0408,68.0408,14788.0
2017-08-23 15:35:00,79.22,79.3,79.2,79.28,19515.0,68.0494,68.1181,68.0322,68.101,19515.0
2017-08-23 15:40:00,79.27,79.3,79.27,79.3,24115.0,68.0924,68.1181,68.0924,68.1181,24115.0
2017-08-23 15:45:00,79.29,79.3,79.24,79.25,32422.0,68.1096,68.1181,68.0666,68.0752,32422.0
2017-08-23 15:50:00,79.24,79.25,79.15,79.15,49181.0,68.0666,68.0752,67.9893,67.9893,49181.0
2017-08-23 15:55:00,79.16,79.16,79.07,79.07,80225.0,67.9979,67.9979,67.9206,67.9206,80225.0
2017-08-24 09:30:00,79.35,79.38,79.21,79.26,15049.0,68.1611,68.1869,68.0408,68.0838,15049.0
2017-08-24 09:35:00,79.25,79.35,79.17,79.25,9180.0,68.0752,68.1611,68.0065,68.0752,9180.0
2017-08-24 09:40:00,79.2,79.24,78.99,79.06,8678.0,68.0322,68.0666,67.8519,67.912,8678.0
2017-08-24 09:45:00,79.11,79.33,79.06,79.23,24200.0,67.9549,68.1439,67.912,68.058,24200.0
2017-08-24 09:50:00,79.23,79.24,79.1,79.14,24411.0,68.058,68.0666,67.9463,67.9807,24411.0
2017-08-24 09:55:00,79.16,79.33,79.11,79.26,10835.0,67.9979,68.1439,67.9549,68.0838,10835.0
2017-08-24 10:00:00,79.26,79.29,79.13,79.2,10607.0,68.0838,68.1096,67.9721,68.0322,10607.0
2017-08-24 10:05:00,79.18,79.25,78.99,79.11,18919.0,68.0151,68.0752,67.8519,67.9549,18919.0
2017-08-24 10:10:00,79.13,79.23,79.03,79.23,14274.0,67.9721,68.058,67.8862,68.058,14274.0
2017-08-24 10:15:00,79.22,79.25,79.12,79.21,8400.0,68.0494,68.0752,67.9635,68.0408,8400.0
2017-08-24 10:20:00,79.22,79.32,79.21,79.28,6204.0,68.0494,68.1353,68.0408,68.101,6204.0
2017-08-24 10:25:00,79.28,79.33,79.23,79.24,7614.0,68.101,68.1439,68.058,68.0666,7614.0
2017-08-24 10:30:00,79.27,79.37,79.2,79.37,7535.0,68.0924,68.1783,68.0322,68.1783,7535.0
2017-08-24 10:35:00,79.36,79.44,79.28,79.32,17306.0,68.1697,68.2384,68.101,68.1353,17306.0
2017-08-24 10:40:00,79.33,79.37,79.26,79.3,11890.0,68.1439,68.1783,68.0838,68.1181,11890.0
2017-08-24 10:45:00,79.27,79.37,79.23,79.28,4900.0,68.0924,68.1783,68.058,68.101,4900.0
2017-08-24 10:50:00,79.24,79.34,79.24,79.32,4300.0,68.0666,68.1525,68.0666,68.1353,4300.0
2017-08-24 10:55:00,79.29,79.37,79.27,79.31,6460.0,68.1096,68.1783,68.0924,68.1267,6460.0
2017-08-24 11:00:00,79.3,79.34,79.28,79.34,10620.0,68.1181,68.1525,68.101,68.1525,10620.0
2017-08-24 11:05:00,79.36,79.4,79.32,79.37,5383.0,68.1697,68.204,68.1353,68.1783,5383.0
2017-08-24 11:10:00,79.37,79.42,79.14,79.17,6524.0,68.1783,68.2212,67.9807,68.0065,6524.0
2017-08-24 11:15:00,79.17,79.17,78.96,79.04,21901.0,68.0065,68.0065,67.8261,67.8948,21901.0
2017-08-24 11:20:00,79.02,79.13,78.96,79.1,14216.0,67.8776,67.9721,67.8261,67.9463,14216.0
2017-08-24 11:25:00,79.1,79.12,78.97,79.0,16414.0,67.9463,67.9635,67.8347,67.8604,16414.0
2017-08-24 11:30:00,79.02,79.02,78.83,78.89,13519.0,67.8776,67.8776,67.7144,67.766,13519.0
2017-08-24 11:35:00,78.88,79.03,78.87,78.95,9100.0,67.7574,67.8862,67.7488,67.8175,9100.0
2017-08-24 11:40:00,78.93,79.11,78.93,79.06,5878.0,67.8003,67.9549,67.8003,67.912,5878.0
2017-08-24 11:45:00,79.08,79.18,79.02,79.14,11907.0,67.9292,68.0151,67.8776,67.9807,11907.0
2017-08-24 11:50:00,79.11,79.14,79.02,79.04,8398.0,67.9549,67.9807,67.8776,67.8948,8398.0
2017-08-24 11:55:00,79.02,79.11,79.02,79.1,12865.0,67.8776,67.9549,67.8776,67.9463,12865.0
2017-08-24 12:00:00,79.11,79.12,79.03,79.03,8450.0,67.9549,67.9635,67.8862,67.8862,8450.0
2017-08-24 12:05:00,79.03,79.06,78.99,79.01,15652.0,67.8862,67.912,67.8519,67.869,15652.0
2017-08-24 12:10:00,79.0,79.09,79.0,79.09,3660.0,67.8604,67.9378,67.8604,67.9378,3660.0
2017-08-24 12:15:00,79.05,79.05,78.98,79.04,8187.0,67.9034,67.9034,67.8433,67.8948,8187.0
2017-08-24 12:20:00,79.04,79.04,78.95,78.96,9021.0,67.8948,67.8948,67.8175,67.8261,9021.0
2017-08-24 12:25:00,78.97,79.04,78.97,78.99,9069.0,67.8347,67.8948,67.8347,67.8519,9069.0
2017-08-24 12:30:00,78.99,79.1,78.99,79.02,6157.0,67.8519,67.9463,67.8519,67.8776,6157.0
2017-08-24 12:35:00,79.01,79.06,78.97,79.04,4441.0,67.869,67.912,67.8347,67.8948,4441.0
2017-08-24 12:40:00,79.04,79.12,79.03,79.06,3500.0,67.8948,67.9635,67.8862,67.912,3500.0
2017-08-24 12:45:00,79.06,79.1,79.02,79.07,6516.0,67.912,67.9463,67.8776,67.9206,6516.0
2017-08-24 12:50:00,79.1,79.11,79.07,79.07,4101.0,67.9463,67.9549,67.9206,67.9206,4101.0
2017-08-24 12:55:00,79.08,79.14,79.05,79.05,2713.0,67.9292,67.9807,67.9034,67.9034,2713.0
2017-08-24 13:00:00,79.02,79.09,79.02,79.07,4814.0,67.8776,67.9378,67.8776,67.9206,4814.0
2017-08-24 13:05:00,79.05,79.13,79.02,79.03,21196.0,67.9034,67.9721,67.8776,67.8862,21196.0
2017-08-24 13:10:00,79.02,79.14,78.97,79.11,10750.0,67.8776,67.9807,67.8347,67.9549,10750.0
2017-08-24 13:15:00,79.15,79.21,79.15,79.18,4785.0,67.9893,68.0408,67.9893,68.0151,4785.0
2017-08-24 13:20:00,79.17,79.18,79.11,79.14,3650.0,68.0065,68.0151,67.9549,67.9807,3650.0
2017-08-24 13:25:00,79.13,79.36,79.11,79.3,37277.0,67.9721,68.1697,67.9549,68.1181,37277.0
2017-08-24 13:30:00,79.31,79.31,79.23,79.25,7109.0,68.1267,68.1267,68.058,68.0752,7109.0
2017-08-24 13:35:00,79.22,79.23,79.14,79.17,6807.0,68.0494,68.058,67.9807,68.0065,6807.0
2017-08-24 13:40:00,79.17,79.19,79.06,79.06,3400.0,68.0065,68.0237,67.912,67.912,3400.0
2017-08-24 13:45:00,79.1,79.12,79.09,79.1,4748.0,67.9463,67.9635,67.9378,67.9463,4748.0
2017-08-24 13:50:00,79.1,79.14,79.05,79.09,8742.0,67.9463,67.9807,67.9034,67.9378,8742.0
2017-08-24 13:55:00,79.08,79.13,79.08,79.13,8954.0,67.9292,67.9721,67.9292,67.9721,8954.0
2017-08-24 14:00:00,79.14,79.2,79.12,79.16,5721.0,67.9807,68.0322,67.9635,67.9979,5721.0
2017-08-24 14:05:00,79.16,79.16,79.03,79.07,5754.0,67.9979,67.9979,67.8862,67.9206,5754.0
2017-08-24 14:10:00,79.07,79.11,78.95,78.98,9263.0,67.9206,67.9549,67.8175,67.8433,9263.0
2017-08-24 14:15:00,79.0,79.12,79.0,79.12,6915.0,67.8604,67.9635,67.8604,67.9635,6915.0
2017-08-24 14:20:00,79.13,79.17,79.11,79.14,6054.0,67.9721,68.0065,67.9549,67.9807,6054.0
2017-08-24 14:25:00,79.18,79.18,79.11,79.12,4239.0,68.0151,68.0151,67.9549,67.9635,4239.0
2017-08-24 14:30:00,79.13,79.24,79.1,79.24,7414.0,67.9721,68.0666,67.9463,68.0666,7414.0
2017-08-24 14:35:00,79.2,79.24,79.13,79.17,5243.0,68.0322,68.0666,67.9721,68.0065,5243.0
2017-08-24 14:40:00,79.15,79.21,79.14,79.17,5007.0,67.9893,68.0408,67.9807,68.0065,5007.0
2017-08-24 14:45:00,79.17,79.22,79.16,79.16,6357.0,68.0065,68.0494,67.9979,67.9979,6357.0
2017-08-24 14:50:00,79.16,79.27,79.16,79.27,4929.0,67.9979,68.0924,67.9979,68.0924,4929.0
2017-08-24 14:55:00,79.25,79.3,79.25,79.29,5647.0,68.0752,68.1181,68.0752,68.1096,5647.0
2017-08-24 15:00:00,79.28,79.34,79.21,79.3,10910.0,68.101,68.1525,68.0408,68.1181,10910.0
2017-08-24 15:05:00,79.29,79.29,79.18,79.19,6360.0,68.1096,68.1096,68.0151,68.0237,6360.0
2017-08-24 15:10:00,79.21,79.24,79.16,79.24,7191.0,68.0408,68.0666,67.9979,68.0666,7191.0
2017-08-24 15:15:00,79.25,79.36,79.24,79.35,14300.0,68.0752,68.1697,68.0666,68.1611,14300.0
2017-08-24 15:20:00,79.34,79.38,79.3,79.35,9188.0,68.1525,68.1869,68.1181,68.1611,9188.0
2017-08-24 15:25:00,79.33,79.35,79.24,79.24,9072.0,68.1439,68.1611,68.0666,68.0666,9072.0
2017-08-24 15:30:00,79.24,79.27,79.18,79.18,12714.0,68.0666,68.0924,68.0151,68.0151,12714.0
2017-08-24 15:35:00,79.16,79.23,79.11,79.23,14081.0,67.9979,68.058,67.9549,68.058,14081.0
2017-08-24 15:40:00,79.25,79.27,79.1,79.17,18756.0,68.0752,68.0924,67.9463,68.0065,18756.0
2017-08-24 15:45:00,79.17,79.26,79.17,79.23,39227.0,68.0065,68.0838,68.0065,68.058,39227.0
2017-08-24 15:50:00,79.22,79.28,79.2,79.25,37719.0,68.0494,68.101,68.0322,68.0752,37719.0
2017-08-24 15:55:00,79.25,79.3,79.17,79.27,92204.0,68.0752,68.1181,68.0065,68.0924,92204.0
2017-08-25 09:30:00,79.57,79.84,79.29,79.55,31201.0,68.3501,68.582,68.1096,68.3329,31201.0
2017-08-25 09:35:00,79.45,79.46,79.25,79.25,12081.0,68.247,68.2556,68.0752,68.0752,12081.0
2017-08-25 09:40:00,79.25,79.29,79.0,79.08,15135.0,68.0752,68.1096,67.8604,67.9292,15135.0
2017-08-25 09:45:00,79.08,79.2,79.01,79.07,9642.0,67.9292,68.0322,67.869,67.9206,9642.0
2017-08-25 09:50:00,79.03,79.36,79.03,79.34,8850.0,67.8862,68.1697,67.8862,68.1525,8850.0
2017-08-25 09:55:00,79.35,79.45,79.2,79.27,8291.0,68.1611,68.247,68.0322,68.0924,8291.0
2017-08-25 10:00:00,79.23,79.43,79.19,79.2,9411.0,68.058,68.2298,68.0237,68.0322,9411.0
2017-08-25 10:05:00,79.2,79.33,79.19,79.24,11775.0,68.0322,68.1439,68.0237,68.0666,11775.0
2017-08-25 10:10:00,79.33,79.36,79.24,79.29,8664.0,68.1439,68.1697,68.0666,68.1096,8664.0
2017-08-25 10:15:00,79.32,79.45,79.26,79.37,11163.0,68.1353,68.247,68.0838,68.1783,11163.0
2017-08-25 10:20:00,79.42,79.45,79.29,79.31,7653.0,68.2212,68.247,68.1096,68.1267,7653.0
2017-08-25 10:25:00,79.34,79.41,79.28,79.38,6640.0,68.1525,68.2126,68.101,68.1869,6640.0
2017-08-25 10:30:00,79.38,79.41,79.21,79.21,6553.0,68.1869,68.2126,68.0408,68.0408,6553.0
2017-08-25 10:35:00,79.21,79.35,79.21,79.3,9340.0,68.0408,68.1611,68.0408,68.1181,9340.0
2017-08-25 10:40:00,79.32,79.33,79.13,79.13,7006.0,68.1353,68.1439,67.9721,67.9721,7006.0
2017-08-25 10:45:00,79.13,79.19,79.12,79.15,14710.0,67.9721,68.0237,67.9635,67.9893,14710.0
2017-08-25 10:50:00,79.16,79.17,79.06,79.11,7868.0,67.9979,68.0065,67.912,67.9549,7868.0
2017-08-25 10:55:00,79.09,79.2,79.07,79.07,14083.0,67.9378,68.0322,67.9206,67.9206,14083.0
2017-08-25 11:00:00,79.01,79.08,78.89,78.93,10437.0,67.869,67.9292,67.766,67.8003,10437.0
2017-08-25 11:05:00,78.91,78.97,78.86,78.97,7035.0,67.7831,67.8347,67.7402,67.8347,7035.0
2017-08-25 11:10:00,78.96,79.01,78.85,78.9,6136.0,67.8261,67.869,67.7316,67.7745,6136.0
2017-08-25 11:15:00,78.86,78.92,78.81,78.91,4259.0,67.7402,67.7917,67.6972,67.7831,4259.0
2017-08-25 11:20:00,78.91,79.02,78.87,78.95,4872.0,67.7831,67.8776,67.7488,67.8175,4872.0
2017-08-25 11:25:00,78.93,78.99,78.89,78.93,4290.0,67.8003,67.8519,67.766,67.8003,4290.0
2017-08-25 11:30:00,78.93,79.0,78.89,78.93,14929.0,67.8003,67.8604,67.766,67.8003,14929.0
2017-08-25 11:35:00,78.93,79.01,78.86,78.94,7129.0,67.8003,67.869,67.7402,67.8089,7129.0
2017-08-25 11:40:00,78.93,79.03,78.93,79.02,5323.0,67.8003,67.8862,67.8003,67.8776,5323.0
2017-08-25 11:45:00,78.99,79.07,78.97,79.03,13197.0,67.8519,67.9206,67.8347,67.8862,13197.0
2017-08-25 11:50:00,79.06,79.06,78.95,78.97,6626.0,67.912,67.912,67.8175,67.8347,6626.0
2017-08-25 11:55:00,78.97,79.01,78.95,78.97,13558.0,67.8347,67.869,67.8175,67.8347,13558.0
2017-08-25 12:00:00,78.98,79.03,78.98,78.99,6200.0,67.8433,67.8862,67.8433,67.8519,6200.0
2017-08-25 12:05:00,79.02,79.04,78.98,79.04,7605.0,67.8776,67.8948,67.8433,67.8948,7605.0
2017-08-25 12:10:00,79.05,79.11,79.04,79.11,6090.0,67.9034,67.9549,67.8948,67.9549,6090.0
2017-08-25 12:15:00,79.11,79.14,78.98,79.07,32297.0,67.9549,67.9807,67.8433,67.9206,32297.0
2017-08-25 12:20:00,79.08,79.08,79.01,79.06,22026.0,67.9292,67.9292,67.869,67.912,22026.0
2017-08-25 12:25:00,79.06,79.07,79.04,79.04,4470.0,67.912,67.9206,67.8948,67.8948,4470.0
2017-08-25 12:30:00,79.04,79.06,79.01,79.03,5182.0,67.8948,67.912,67.869,67.8862,5182.0
2017-08-25 12:35:00,79.0,79.04,78.99,79.02,12881.0,67.8604,67.8948,67.8519,67.8776,12881.0
2017-08-25 12:40:00,79.0,79.03,78.97,78.99,7587.0,67.8604,67.8862,67.8347,67.8519,7587.0
2017-08-25 12:45:00,78.99,79.03,78.97,78.97,3240.0,67.8519,67.8862,67.8347,67.8347,3240.0
2017-08-25 12:50:00,78.99,79.02,78.98,79.01,3300.0,67.8519,67.8776,67.8433,67.869,3300.0
2017-08-25 12:55:00,79.01,79.03,78.98,79.0,4023.0,67.869,67.8862,67.8433,67.8604,4023.0
2017-08-25 13:00:00,79.01,79.07,79.01,79.03,2141.0,67.869,67.9206,67.869,67.8862,2141.0
2017-08-25 13:05:00,79.03,79.09,79.03,79.09,2814.0,67.8862,67.9378,67.8862,67.9378,2814.0
2017-08-25 13:10:00,79.08,79.15,79.07,79.12,3771.0,67.9292,67.9893,67.9206,67.9635,3771.0
2017-08-25 13:15:00,79.12,79.2,79.12,79.19,2308.0,67.9635,68.0322,67.9635,68.0237,2308.0
2017-08-25 13:20:00,79.18,79.2,79.12,79.17,6688.0,68.0151,68.0322,67.9635,68.0065,6688.0
2017-08-25 13:25:00,79.14,79.16,79.11,79.12,2400.0,67.9807,67.9979,67.9549,67.9635,2400.0
2017-08-25 13:30:00,79.11,79.14,79.07,79.08,3800.0,67.9549,67.9807,67.9206,67.9292,3800.0
2017-08-25 13:35:00,79.09,79.11,79.06,79.11,3407.0,67.9378,67.9549,67.912,67.9549,3407.0
2017-08-25 13:40:00,79.12,79.15,79.12,79.15,2700.0,67.9635,67.9893,67.9635,67.9893,2700.0
2017-08-25 13:45:00,79.14,79.15,79.11,79.11,4260.0,67.9807,67.9893,67.9549,67.9549,4260.0
2017-08-25 13:50:00,79.11,79.13,79.09,79.12,6519.0,67.9549,67.9721,67.9378,67.9635,6519.0
2017-08-25 13:55:00,79.11,79.15,79.08,79.11,15430.0,67.9549,67.9893,67.9292,67.9549,15430.0
2017-08-25 14:00:00,79.11,79.12,79.07,79.1,4997.0,67.9549,67.9635,67.9206,67.9463,4997.0
2017-08-25 14:05:00,79.12,79.2,79.12,79.19,5274.0,67.9635,68.0322,67.9635,68.0237,5274.0
2017-08-25 14:10:00,79.19,79.28,79.19,79.28,7027.0,68.0237,68.101,68.0237,68.101,7027.0
2017-08-25 14:15:00,79.29,79.32,79.27,79.32,9014.0,68.1096,68.1353,68.0924,68.1353,9014.0
2017-08-25 14:20:00,79.32,79.35,79.28,79.29,6694.0,68.1353,68.1611,68.101,68.1096,6694.0
2017-08-25 14:25:00,79.3,79.3,79.26,79.28,2540.0,68.1181,68.1181,68.0838,68.101,2540.0
2017-08-25 14:30:00,79.29,79.31,79.28,79.29,3825.0,68.1096,68.1267,68.101,68.1096,3825.0
2017-08-25 14:35:00,79.29,79.29,79.24,79.29,4633.0,68.1096,68.1096,68.0666,68.1096,4633.0
2017-08-25 14:40:00,79.29,79.32,79.28,79.31,3910.0,68.1096,68.1353,68.101,68.1267,3910.0
2017-08-25 14:45:00,79.31,79.31,79.29,79.31,4314.0,68.1267,68.1267,68.1096,68.1267,4314.0
2017-08-25 14:50:00,79.31,79.32,79.28,79.28,4942.0,68.1267,68.1353,68.101,68.101,4942.0
2017-08-25 14:55:00,79.29,79.3,79.28,79.3,4474.0,68.1096,68.1181,68.101,68.1181,4474.0
2017-08-25 15:00:00,79.31,79.31,79.19,79.24,7819.0,68.1267,68.1267,68.0237,68.0666,7819.0
2017-08-25 15:05:00,79.24,79.29,79.21,79.28,16650.0,68.0666,68.1096,68.0408,68.101,16650.0
2017-08-25 15:10:00,79.27,79.37,79.26,79.28,9414.0,68.0924,68.1783,68.0838,68.101,9414.0
2017-08-25 15:15:00,79.3,79.3,79.23,79.26,5605.0,68.1181,68.1181,68.058,68.0838,5605.0
2017-08-25 15:20:00,79.29,79.3,79.22,79.22,8977.0,68.1096,68.1181,68.0494,68.0494,8977.0
2017-08-25 15:25:00,79.24,79.24,79.21,79.24,6378.0,68.0666,68.0666,68.0408,68.0666,6378.0
2017-08-25 15:30:00,79.24,79.24,79.15,79.16,11511.0,68.0666,68.0666,67.9893,67.9979,11511.0
2017-08-25 15:35:00,79.17,79.17,79.1,79.12,10413.0,68.0065,68.0065,67.9463,67.9635,10413.0
2017-08-25 15:40:00,79.12,79.17,79.1,79.1,13251.0,67.9635,68.0065,67.9463,67.9463,13251.0
2017-08-25 15:45:00,79.09,79.11,79.04,79.09,24015.0,67.9378,67.9549,67.8948,67.9378,24015.0
2017-08-25 15:50:00,79.1,79.1,79.0,79.09,56027.0,67.9463,67.9463,67.8604,67.9378,56027.0
2017-08-25 15:55:00,79.1,79.1,78.95,78.97,59187.0,67.9463,67.9463,67.8175,67.8347,59187.0
2017-08-28 09:30:00,79.21,79.71,79.21,79.54,39953.0,68.0408,68.4703,68.0408,68.3243,39953.0
2017-08-28 09:35:00,79.5,79.5,79.24,79.45,37049.0,68.2899,68.2899,68.0666,68.247,37049.0
2017-08-28 09:40:00,79.42,79.59,79.38,79.56,30421.0,68.2212,68.3673,68.1869,68.3415,30421.0
2017-08-28 09:45:00,79.55,79.55,79.34,79.39,12090.0,68.3329,68.3329,68.1525,68.1955,12090.0
2017-08-28 09:50:00,79.38,79.47,79.31,79.42,22728.0,68.1869,68.2642,68.1267,68.2212,22728.0
2017-08-28 09:55:00,79.45,79.53,79.4,79.4,35972.0,68.247,68.3157,68.204,68.204,35972.0
2017-08-28 10:00:00,79.42,79.5,79.35,79.5,16254.0,68.2212,68.2899,68.1611,68.2899,16254.0
2017-08-28 10:05:00,79.5,79.6,79.44,79.44,14842.0,68.2899,68.3758,68.2384,68.2384,14842.0
2017-08-28 10:10:00,79.43,79.47,79.36,79.42,8412.0,68.2298,68.2642,68.1697,68.2212,8412.0
2017-08-28 10:15:00,79.4,79.49,79.38,79.47,9900.0,68.204,68.2814,68.1869,68.2642,9900.0
2017-08-28 10:20:00,79.47,79.52,79.45,79.47,10722.0,68.2642,68.3071,68.247,68.2642,10722.0
2017-08-28 10:25:00,79.5,79.55,79.44,79.49,17136.0,68.2899,68.3329,68.2384,68.2814,17136.0
2017-08-28 10:30:00,79.48,79.49,79.4,79.41,18938.0,68.2728,68.2814,68.204,68.2126,18938.0
2017-08-28 10:35:00,79.4,79.46,79.38,79.45,18721.0,68.204,68.2556,68.1869,68.247,18721.0
2017-08-28 10:40:00,79.45,79.53,79.42,79.43,10971.0,68.247,68.3157,68.2212,68.2298,10971.0
2017-08-28 10:45:00,79.43,79.44,79.27,79.36,13761.0,68.2298,68.2384,68.0924,68.1697,13761.0
2017-08-28 10:50:00,79.36,79.52,79.33,79.48,8492.0,68.1697,68.3071,68.1439,68.2728,8492.0
2017-08-28 10:55:00,79.47,79.47,79.38,79.41,7543.0,68.2642,68.2642,68.1869,68.2126,7543.0
2017-08-28 11:00:00,79.41,79.5,79.41,79.45,4558.0,68.2126,68.2899,68.2126,68.247,4558.0
2017-08-28 11:05:00,79.46,79.46,79.38,79.4,6745.0,68.2556,68.2556,68.1869,68.204,6745.0
2017-08-28 11:10:00,79.41,79.44,79.34,79.38,8573.0,68.2126,68.2384,68.1525,68.1869,8573.0
2017-08-28 11:15:00,79.37,79.37,79.31,79.35,5459.0,68.1783,68.1783,68.1267,68.1611,5459.0
2017-08-28 11:20:00,79.31,79.36,79.28,79.31,4651.0,68.1267,68.1697,68.101,68.1267,4651.0
2017-08-28 11:25:00,79.28,79.29,79.2,79.26,12769.0,68.101,68.1096,68.0322,68.0838,12769.0
2017-08-28 11:30:00,79.27,79.38,79.26,79.38,2800.0,68.0924,68.1869,68.0838,68.1869,2800.0
2017-08-28 11:35:00,79.37,79.37,79.27,79.32,13397.0,68.1783,68.1783,68.0924,68.1353,13397.0
2017-08-28 11:40:00,79.35,79.36,79.3,79.33,1855.0,68.1611,68.1697,68.1181,68.1439,1855.0
2017-08-28 11:45:00,79.34,79.36,79.28,79.29,9211.0,68.1525,68.1697,68.101,68.1096,9211.0
2017-08-28 11:50:00,79.3,79.34,79.25,79.34,6312.0,68.1181,68.1525,68.0752,68.1525,6312.0
2017-08-28 11:55:00,79.36,79.39,79.28,79.28,15863.0,68.1697,68.1955,68.101,68.101,15863.0
2017-08-28 12:00:00,79.31,79.36,79.28,79.36,7122.0,68.1267,68.1697,68.101,68.1697,7122.0
2017-08-28 12:05:00,79.38,79.38,79.3,79.3,4318.0,68.1869,68.1869,68.1181,68.1181,4318.0
2017-08-28 12:10:00,79.31,79.35,79.3,79.34,6261.0,68.1267,68.1611,68.1181,68.1525,6261.0
2017-08-28 12:15:00,79.34,79.34,79.28,79.3,18852.0,68.1525,68.1525,68.101,68.1181,18852.0
2017-08-28 12:20:00,79.31,79.33,79.22,79.22,9428.0,68.1267,68.1439,68.0494,68.0494,9428.0
2017-08-28 12:25:00,79.21,79.28,79.21,79.26,11797.0,68.0408,68.101,68.0408,68.0838,11797.0
2017-08-28 12:30:00,79.27,79.38,79.26,79.38,7945.0,68.0924,68.1869,68.0838,68.1869,7945.0
2017-08-28 12:35:00,79.38,79.42,79.36,79.39,8612.0,68.1869,68.2212,68.1697,68.1955,8612.0
2017-08-28 12:40:00,79.41,79.44,79.32,79.34,6200.0,68.2126,68.2384,68.1353,68.1525,6200.0
2017-08-28 12:45:00,79.33,79.36,79.25,79.34,16726.0,68.1439,68.1697,68.0752,68.1525,16726.0
2017-08-28 12:50:00,79.36,79.42,79.34,79.39,83301.0,68.1697,68.2212,68.1525,68.1955,83301.0
2017-08-28 12:55:00,79.4,79.4,79.31,79.36,208326.0,68.204,68.204,68.1267,68.1697,208326.0
2017-08-28 13:00:00,79.36,79.44,79.36,79.4,13918.0,68.1697,68.2384,68.1697,68.204,13918.0
2017-08-28 13:05:00,79.39,79.41,79.35,79.37,10504.0,68.1955,68.2126,68.1611,68.1783,10504.0
2017-08-28 13:10:00,79.37,79.41,79.37,79.37,12592.0,68.1783,68.2126,68.1783,68.1783,12592.0
2017-08-28 13:15:00,79.39,79.4,79.37,79.38,8843.0,68.1955,68.204,68.1783,68.1869,8843.0
2017-08-28 13:20:00,79.39,79.4,79.36,79.37,8235.0,68.1955,68.204,68.1697,68.1783,8235.0
2017-08-28 13:25:00,79.38,79.39,79.37,79.38,5354.0,68.1869,68.1955,68.1783,68.1869,5354.0
2017-08-28 13:30:00,79.39,79.4,79.33,79.34,5762.0,68.1955,68.204,68.1439,68.1525,5762.0
2017-08-28 13:35:00,79.34,79.37,79.33,79.37,9064.0,68.1525,68.1783,68.1439,68.1783,9064.0
2017-08-28 13:40:00,79.37,79.49,79.36,79.47,22044.0,68.1783,68.2814,68.1697,68.2642,22044.0
2017-08-28 13:45:00,79.48,79.5,79.46,79.47,8926.0,68.2728,68.2899,68.2556,68.2642,8926.0
2017-08-28 13:50:00,79.47,79.5,79.45,79.5,6456.0,68.2642,68.2899,68.247,68.2899,6456.0
2017-08-28 13:55:00,79.51,79.61,79.51,79.6,6296.0,68.2985,68.3844,68.2985,68.3758,6296.0
2017-08-28 14:00:00,79.6,79.62,79.58,79.61,4971.0,68.3758,68.393,68.3587,68.3844,4971.0
2017-08-28 14:05:00,79.62,79.63,79.58,79.6,7511.0,68.393,68.4016,68.3587,68.3758,7511.0
2017-08-28 14:10:00,79.59,79.64,79.58,79.64,6779.0,68.3673,68.4102,68.3587,68.4102,6779.0
2017-08-28 14:15:00,79.64,79.65,79.57,79.57,5986.0,68.4102,68.4188,68.3501,68.3501,5986.0
2017-08-28 14:20:00,79.56,79.58,79.53,79.57,6132.0,68.3415,68.3587,68.3157,68.3501,6132.0
2017-08-28 14:25:00,79.57,79.58,79.56,79.57,8091.0,68.3501,68.3587,68.3415,68.3501,8091.0
2017-08-28 14:30:00,79.56,79.57,79.53,79.57,8564.0,68.3415,68.3501,68.3157,68.3501,8564.0
2017-08-28 14:35:00,79.56,79.56,79.52,79.53,7319.0,68.3415,68.3415,68.3071,68.3157,7319.0
2017-08-28 14:40:00,79.53,79.57,79.52,79.56,7911.0,68.3157,68.3501,68.3071,68.3415,7911.0
2017-08-28 14:45:00,79.57,79.6,79.56,79.59,8070.0,68.3501,68.3758,68.3415,68.3673,8070.0
2017-08-28 14:50:00,79.59,79.6,79.58,79.59,6700.0,68.3673,68.3758,68.3587,68.3673,6700.0
2017-08-28 14:55:00,79.59,79.61,79.56,79.56,16588.0,68.3673,68.3844,68.3415,68.3415,16588.0
2017-08-28 15:00:00,79.58,79.59,79.49,79.49,13011.0,68.3587,68.3673,68.2814,68.2814,13011.0
2017-08-28 15:05:00,79.48,79.49,79.44,79.45,20975.0,68.2728,68.2814,68.2384,68.247,20975.0
2017-08-28 15:10:00,79.45,79.49,79.43,79.45,11964.0,68.247,68.2814,68.2298,68.247,11964.0
2017-08-28 15:15:00,79.45,79.46,79.43,79.44,10713.0,68.247,68.2556,68.2298,68.2384,10713.0
2017-08-28 15:20:00,79.45,79.53,79.44,79.53,18813.0,68.247,68.3157,68.2384,68.3157,18813.0
2017-08-28 15:25:00,79.53,79.54,79.47,79.5,15916.0,68.3157,68.3243,68.2642,68.2899,15916.0
2017-08-28 15:30:00,79.5,79.52,79.45,79.45,15693.0,68.2899,68.3071,68.247,68.247,15693.0
2017-08-28 15:35:00,79.45,79.46,79.39,79.41,16796.0,68.247,68.2556,68.1955,68.2126,16796.0
2017-08-28 15:40:00,79.42,79.46,79.4,79.45,27889.0,68.2212,68.2556,68.204,68.247,27889.0
2017-08-28 15:45:00,79.45,79.47,79.42,79.42,25121.0,68.247,68.2642,68.2212,68.2212,25121.0
2017-08-28 15:50:00,79.44,79.51,79.43,79.51,54199.0,68.2384,68.2985,68.2298,68.2985,54199.0
2017-08-28 15:55:00,79.51,79.58,79.43,79.44,117607.0,68.2985,68.3587,68.2298,68.2384,117607.0
2017-08-29 09:30:00,78.69,79.06,78.54,79.06,38749.0,67.5942,67.912,67.4653,67.912,38749.0
2017-08-29 09:35:00,79.06,79.11,78.7,78.86,66819.0,67.912,67.9549,67.6027,67.7402,66819.0
2017-08-29 09:40:00,78.79,78.95,78.76,78.86,112664.0,67.6801,67.8175,67.6543,67.7402,112664.0
2017-08-29 09:45:00,78.86,79.09,78.86,78.94,16734.0,67.7402,67.9378,67.7402,67.8089,16734.0
2017-08-29 09:50:00,78.88,78.97,78.86,78.9,20771.0,67.7574,67.8347,67.7402,67.7745,20771.0
2017-08-29 09:55:00,78.88,78.99,78.87,78.89,11830.0,67.7574,67.8519,67.7488,67.766,11830.0
2017-08-29 10:00:00,78.94,79.09,78.93,79.08,78227.0,67.8089,67.9378,67.8003,67.9292,78227.0
2017-08-29 10:05:00,79.06,79.08,78.81,78.83,44319.0,67.912,67.9292,67.6972,67.7144,44319.0
2017-08-29 10:10:00,78.84,78.93,78.83,78.87,10074.0,67.723,67.8003,67.7144,67.7488,10074.0
2017-08-29 10:15:00,78.9,78.93,78.83,78.91,7992.0,67.7745,67.8003,67.7144,67.7831,7992.0
2017-08-29 10:20:00,78.91,78.95,78.78,78.92,19882.0,67.7831,67.8175,67.6715,67.7917,19882.0
2017-08-29 10:25:00,78.93,78.97,78.91,78.96,12643.0,67.8003,67.8347,67.7831,67.8261,12643.0
2017-08-29 10:30:00,78.97,79.17,78.95,79.08,55202.0,67.8347,68.0065,67.8175,67.9292,55202.0
2017-08-29 10:35:00,79.08,79.08,78.97,78.99,30671.0,67.9292,67.9292,67.8347,67.8519,30671.0
2017-08-29 10:40:00,78.98,79.13,78.97,79.12,38982.0,67.8433,67.9721,67.8347,67.9635,38982.0
2017-08-29 10:45:00,79.13,79.15,79.07,79.08,21001.0,67.9721,67.9893,67.9206,67.9292,21001.0
2017-08-29 10:50:00,79.08,79.2,79.04,79.16,15489.0,67.9292,68.0322,67.8948,67.9979,15489.0
2017-08-29 10:55:00,79.16,79.16,79.07,79.09,19454.0,67.9979,67.9979,67.9206,67.9378,19454.0
2017-08-29 11:00:00,79.08,79.12,79.0,79.04,17883.0,67.9292,67.9635,67.8604,67.8948,17883.0
2017-08-29 11:05:00,79.05,79.2,79.02,79.18,12542.0,67.9034,68.0322,67.8776,68.0151,12542.0
2017-08-29 11:10:00,79.18,79.2,79.08,79.08,15089.0,68.0151,68.0322,67.9292,67.9292,15089.0
2017-08-29 11:15:00,79.1,79.13,79.07,79.11,15293.0,67.9463,67.9721,67.9206,67.9549,15293.0
2017-08-29 11:20:00,79.1,79.13,79.08,79.08,14566.0,67.9463,67.9721,67.9292,67.9292,14566.0
2017-08-29 11:25:00,79.09,79.11,79.07,79.11,13026.0,67.9378,67.9549,67.9206,67.9549,13026.0
2017-08-29 11:30:00,79.1,79.16,79.1,79.12,15502.0,67.9463,67.9979,67.9463,67.9635,15502.0
2017-08-29 11:35:00,79.12,79.23,79.11,79.23,12464.0,67.9635,68.058,67.9549,68.058,12464.0
2017-08-29 11:40:00,79.22,79.28,79.19,79.23,20084.0,68.0494,68.101,68.0237,68.058,20084.0
2017-08-29 11:45:00,79.25,79.34,79.24,79.28,20476.0,68.0752,68.1525,68.0666,68.101,20476.0
2017-08-29 11:50:00,79.29,79.3,79.24,79.29,10691.0,68.1096,68.1181,68.0666,68.1096,10691.0
2017-08-29 11:55:00,79.29,79.35,79.28,79.31,12272.0,68.1096,68.1611,68.101,68.1267,12272.0
2017-08-29 12:00:00,79.3,79.3,79.22,79.24,17240.0,68.1181,68.1181,68.0494,68.0666,17240.0
2017-08-29 12:05:00,79.23,79.23,79.15,79.18,102232.0,68.058,68.058,67.9893,68.0151,102232.0
2017-08-29 12:10:00,79.19,79.27,79.18,79.26,11584.0,68.0237,68.0924,68.0151,68.0838,11584.0
2017-08-29 12:15:00,79.27,79.3,79.23,79.23,15020.0,68.0924,68.1181,68.058,68.058,15020.0
2017-08-29 12:20:00,79.23,79.31,79.21,79.29,9587.0,68.058,68.1267,68.0408,68.1096,9587.0
2017-08-29 12:25:00,79.29,79.34,79.29,79.34,9120.0,68.1096,68.1525,68.1096,68.1525,9120.0
2017-08-29 12:30:00,79.34,79.35,79.29,79.32,12449.0,68.1525,68.1611,68.1096,68.1353,12449.0
2017-08-29 12:35:00,79.32,79.38,79.31,79.37,13812.0,68.1353,68.1869,68.1267,68.1783,13812.0
2017-08-29 12:40:00,79.38,79.39,79.33,79.38,10980.0,68.1869,68.1955,68.1439,68.1869,10980.0
2017-08-29 12:45:00,79.39,79.44,79.36,79.44,12566.0,68.1955,68.2384,68.1697,68.2384,12566.0
2017-08-29 12:50:00,79.45,79.47,79.4,79.4,8615.0,68.247,68.2642,68.204,68.204,8615.0
2017-08-29 12:55:00,79.42,79.48,79.4,79.47,8414.0,68.2212,68.2728,68.204,68.2642,8414.0
2017-08-29 13:00:00,79.47,79.49,79.43,79.49,14157.0,68.2642,68.2814,68.2298,68.2814,14157.0
2017-08-29 13:05:00,79.49,79.68,79.49,79.67,14373.0,68.2814,68.4446,68.2814,68.436,14373.0
2017-08-29 13:10:00,79.65,79.67,79.51,79.52,9303.0,68.4188,68.436,68.2985,68.3071,9303.0
2017-08-29 13:15:00,79.51,79.52,79.41,79.44,15777.0,68.2985,68.3071,68.2126,68.2384,15777.0
2017-08-29 13:20:00,79.44,79.54,79.42,79.53,9594.0,68.2384,68.3243,68.2212,68.3157,9594.0
2017-08-29 13:25:00,79.52,79.59,79.47,79.59,10048.0,68.3071,68.3673,68.2642,68.3673,10048.0
2017-08-29 13:30:00,79.6,79.62,79.51,79.51,12983.0,68.3758,68.393,68.2985,68.2985,12983.0
2017-08-29 13:35:00,79.5,79.5,79.44,79.44,4960.0,68.2899,68.2899,68.2384,68.2384,4960.0
2017-08-29 13:40:00,79.45,79.48,79.43,79.43,6060.0,68.247,68.2728,68.2298,68.2298,6060.0
2017-08-29 13:45:00,79.44,79.49,79.44,79.48,12400.0,68.2384,68.2814,68.2384,68.2728,12400.0
2017-08-29 13:50:00,79.48,79.49,79.43,79.46,10976.0,68.2728,68.2814,68.2298,68.2556,10976.0
2017-08-29 13:55:00,79.47,79.54,79.47,79.53,17867.0,68.2642,68.3243,68.2642,68.3157,17867.0
2017-08-29 14:00:00,79.53,79.54,79.51,79.51,16317.0,68.3157,68.3243,68.2985,68.2985,16317.0
2017-08-29 14:05:00,79.52,79.54,79.46,79.48,13543.0,68.3071,68.3243,68.2556,68.2728,13543.0
2017-08-29 14:10:00,79.49,79.49,79.38,79.46,30683.0,68.2814,68.2814,68.1869,68.2556,30683.0
2017-08-29 14:15:00,79.46,79.54,79.44,79.51,16378.0,68.2556,68.3243,68.2384,68.2985,16378.0
2017-08-29 14:20:00,79.51,79.52,79.46,79.51,17976.0,68.2985,68.3071,68.2556,68.2985,17976.0
2017-08-29 14:25:00,79.51,79.52,79.42,79.43,19085.0,68.2985,68.3071,68.2212,68.2298,19085.0
2017-08-29 14:30:00,79.43,79.55,79.42,79.55,16880.0,68.2298,68.3329,68.2212,68.3329,16880.0
2017-08-29 14:35:00,79.55,79.58,79.51,79.58,26448.0,68.3329,68.3587,68.2985,68.3587,26448.0
2017-08-29 14:40:00,79.57,79.66,79.55,79.61,31228.0,68.3501,68.4274,68.3329,68.3844,31228.0
2017-08-29 14:45:00,79.61,79.69,79.56,79.68,21792.0,68.3844,68.4532,68.3415,68.4446,21792.0
2017-08-29 14:50:00,79.68,79.73,79.63,79.67,20147.0,68.4446,68.4875,68.4016,68.436,20147.0
2017-08-29 14:55:00,79.67,79.67,79.6,79.63,17893.0,68.436,68.436,68.3758,68.4016,17893.0
2017-08-29 15:00:00,79.62,79.65,79.58,79.61,19243.0,68.393,68.4188,68.3587,68.3844,19243.0
2017-08-29 15:05:00,79.61,79.68,79.56,79.67,26148.0,68.3844,68.4446,68.3415,68.436,26148.0
2017-08-29 15:10:00,79.67,79.75,79.66,79.75,28422.0,68.436,68.5047,68.4274,68.5047,28422.0
2017-08-29 15:15:00,79.75,79.76,79.64,79.66,53448.0,68.5047,68.5133,68.4102,68.4274,53448.0
2017-08-29 15:20:00,79.66,79.76,79.62,79.76,27891.0,68.4274,68.5133,68.393,68.5133,27891.0
2017-08-29 15:25:00,79.76,79.82,79.75,79.8,33425.0,68.5133,68.5648,68.5047,68.5476,33425.0
2017-08-29 15:30:00,79.8,79.8,79.63,79.71,46836.0,68.5476,68.5476,68.4016,68.4703,46836.0
2017-08-29 15:35:00,79.71,79.71,79.57,79.57,34246.0,68.4703,68.4703,68.3501,68.3501,34246.0
2017-08-29 15:40:00,79.58,79.58,79.43,79.47,105460.0,68.3587,68.3587,68.2298,68.2642,105460.0
2017-08-29 15:45:00,79.47,79.55,79.47,79.5,58337.0,68.2642,68.3329,68.2642,68.2899,58337.0
2017-08-29 15:50:00,79.49,79.54,79.38,79.45,162853.0,68.2814,68.3243,68.1869,68.247,162853.0
2017-08-29 15:55:00,79.46,79.61,79.45,79.56,171230.0,68.2556,68.3844,68.247,68.3415,171230.0
2017-08-30 09:30:00,82.13,82.67,81.24,81.4,268704.0,70.5491,71.013,69.7846,69.922,268704.0
2017-08-30 09:35:00,81.31,83.59,81.25,82.39,408442.0,69.8447,71.8032,69.7932,70.7724,408442.0
2017-08-30 09:40:00,82.3,83.34,82.23,82.31,223514.0,70.6951,71.5885,70.635,70.7037,223514.0
2017-08-30 09:45:00,82.31,83.1,82.31,82.96,129388.0,70.7037,71.3823,70.7037,71.2621,129388.0
2017-08-30 09:50:00,82.94,83.2,82.61,82.82,105532.0,71.2449,71.4682,70.9614,71.1418,105532.0
2017-08-30 09:55:00,82.81,83.58,82.79,83.56,189039.0,71.1332,71.7946,71.116,71.7775,189039.0
2017-08-30 10:00:00,83.55,83.56,83.0,83.16,117837.0,71.7689,71.7775,71.2964,71.4339,117837.0
2017-08-30 10:05:00,83.15,83.56,82.87,83.51,127992.0,71.4253,71.7775,71.1848,71.7345,127992.0
2017-08-30 10:10:00,83.52,83.87,83.4,83.66,174117.0,71.7431,72.0437,71.64,71.8634,174117.0
2017-08-30 10:15:00,83.66,83.89,83.6,83.61,86185.0,71.8634,72.0609,71.8118,71.8204,86185.0
2017-08-30 10:20:00,83.65,83.89,83.1,83.14,111515.0,71.8548,72.0609,71.3823,71.4167,111515.0
2017-08-30 10:25:00,83.15,83.19,82.98,83.05,85607.0,71.4253,71.4596,71.2792,71.3394,85607.0
2017-08-30 10:30:00,83.05,83.34,82.72,82.76,67015.0,71.3394,71.5885,71.0559,71.0903,67015.0
2017-08-30 10:35:00,82.75,83.07,82.71,83.02,68076.0,71.0817,71.3565,71.0473,71.3136,68076.0
2017-08-30 10:40:00,83.05,83.06,82.34,82.46,99147.0,71.3394,71.348,70.7295,70.8326,99147.0
2017-08-30 10:45:00,82.52,82.72,82.41,82.57,53264.0,70.8841,71.0559,70.7896,70.9271,53264.0
2017-08-30 10:50:00,82.53,82.53,82.33,82.41,51106.0,70.8927,70.8927,70.7209,70.7896,51106.0
2017-08-30 10:55:00,82.4,82.87,82.4,82.86,47171.0,70.781,71.1848,70.781,71.1762,47171.0
2017-08-30 11:00:00,82.83,82.86,82.38,82.38,41472.0,71.1504,71.1762,70.7638,70.7638,41472.0
2017-08-30 11:05:00,82.4,82.46,82.36,82.36,19439.0,70.781,70.8326,70.7467,70.7467,19439.0
2017-08-30 11:10:00,82.36,82.36,81.97,82.1,69786.0,70.7467,70.7467,70.4117,70.5233,69786.0
2017-08-30 11:15:00,82.1,82.26,82.01,82.05,44652.0,70.5233,70.6608,70.446,70.4804,44652.0
2017-08-30 11:20:00,82.06,82.18,82.01,82.06,78824.0,70.489,70.592,70.446,70.489,78824.0
2017-08-30 11:25:00,82.01,82.16,82.0,82.06,51244.0,70.446,70.5749,70.4374,70.489,51244.0
2017-08-30 11:30:00,82.09,82.11,81.95,82.06,46938.0,70.5147,70.5319,70.3945,70.489,46938.0
2017-08-30 11:35:00,82.04,82.39,82.04,82.31,47083.0,70.4718,70.7724,70.4718,70.7037,47083.0
2017-08-30 11:40:00,82.32,82.54,82.3,82.49,25559.0,70.7123,70.9013,70.6951,70.8583,25559.0
2017-08-30 11:45:00,82.48,82.49,82.28,82.3,21547.0,70.8497,70.8583,70.6779,70.6951,21547.0
2017-08-30 11:50:00,82.28,82.33,82.28,82.3,17774.0,70.6779,70.7209,70.6779,70.6951,17774.0
2017-08-30 11:55:00,82.29,82.32,82.18,82.18,20586.0,70.6865,70.7123,70.592,70.592,20586.0
2017-08-30 12:00:00,82.2,82.3,82.19,82.3,11079.0,70.6092,70.6951,70.6006,70.6951,11079.0
2017-08-30 12:05:00,82.3,82.31,82.22,82.23,16301.0,70.6951,70.7037,70.6264,70.635,16301.0
2017-08-30 12:10:00,82.25,82.31,82.23,82.29,25240.0,70.6522,70.7037,70.635,70.6865,25240.0
2017-08-30 12:15:00,82.3,82.38,82.27,82.32,22660.0,70.6951,70.7638,70.6694,70.7123,22660.0
2017-08-30 12:20:00,82.32,82.34,82.24,82.31,20124.0,70.7123,70.7295,70.6436,70.7037,20124.0
2017-08-30 12:25:00,82.31,82.38,82.31,82.31,16728.0,70.7037,70.7638,70.7037,70.7037,16728.0
2017-08-30 12:30:00,82.3,82.33,82.28,82.29,12229.0,70.6951,70.7209,70.6779,70.6865,12229.0
2017-08-30 12:35:00,82.31,82.32,82.13,82.13,13988.0,70.7037,70.7123,70.5491,70.5491,13988.0
2017-08-30 12:40:00,82.13,82.14,81.96,82.05,33621.0,70.5491,70.5577,70.4031,70.4804,33621.0
2017-08-30 12:45:00,82.06,82.49,82.05,82.4,79802.0,70.489,70.8583,70.4804,70.781,79802.0
2017-08-30 12:50:00,82.39,82.52,82.34,82.37,46479.0,70.7724,70.8841,70.7295,70.7553,46479.0
2017-08-30 12:55:00,82.37,82.47,82.24,82.47,20455.0,70.7553,70.8412,70.6436,70.8412,20455.0
2017-08-30 13:00:00,82.47,82.62,82.45,82.46,34280.0,70.8412,70.97,70.824,70.8326,34280.0
2017-08-30 13:05:00,82.44,82.49,82.39,82.45,19742.0,70.8154,70.8583,70.7724,70.824,19742.0
2017-08-30 13:10:00,82.46,82.62,82.43,82.6,34893.0,70.8326,70.97,70.8068,70.9528,34893.0
2017-08-30 13:15:00,82.59,82.59,82.3,82.34,45058.0,70.9442,70.9442,70.6951,70.7295,45058.0
2017-08-30 13:20:00,82.35,82.35,82.14,82.15,30641.0,70.7381,70.7381,70.5577,70.5663,30641.0
2017-08-30 13:25:00,82.16,82.63,82.13,82.6,44598.0,70.5749,70.9786,70.5491,70.9528,44598.0
2017-08-30 13:30:00,82.57,82.75,82.57,82.75,54288.0,70.9271,71.0817,70.9271,71.0817,54288.0
2017-08-30 13:35:00,82.72,82.75,82.58,82.63,49513.0,71.0559,71.0817,70.9356,70.9786,49513.0
2017-08-30 13:40:00,82.63,82.87,82.59,82.81,44357.0,70.9786,71.1848,70.9442,71.1332,44357.0
2017-08-30 13:45:00,82.82,82.98,82.74,82.98,53239.0,71.1418,71.2792,71.0731,71.2792,53239.0
2017-08-30 13:50:00,82.96,82.98,82.92,82.97,19175.0,71.2621,71.2792,71.2277,71.2706,19175.0
2017-08-30 13:55:00,82.96,83.07,82.9,83.07,32708.0,71.2621,71.3565,71.2105,71.3565,32708.0
2017-08-30 14:00:00,83.08,83.08,82.88,82.91,41524.0,71.3651,71.3651,71.1933,71.2191,41524.0
2017-08-30 14:05:00,82.89,83.18,82.88,83.07,90694.0,71.2019,71.451,71.1933,71.3565,90694.0
2017-08-30 14:10:00,83.07,83.18,83.03,83.18,45228.0,71.3565,71.451,71.3222,71.451,45228.0
2017-08-30 14:15:00,83.14,83.28,83.11,83.13,57229.0,71.4167,71.5369,71.3909,71.4081,57229.0
2017-08-30 14:20:00,83.14,83.26,83.09,83.16,45056.0,71.4167,71.5198,71.3737,71.4339,45056.0
2017-08-30 14:25:00,83.15,83.16,83.06,83.08,54708.0,71.4253,71.4339,71.348,71.3651,54708.0
2017-08-30 14:30:00,83.08,83.13,83.05,83.12,55256.0,71.3651,71.4081,71.3394,71.3995,55256.0
2017-08-30 14:35:00,83.1,83.27,83.1,83.27,42376.0,71.3823,71.5283,71.3823,71.5283,42376.0
2017-08-30 14:40:00,83.27,83.35,83.19,83.26,47698.0,71.5283,71.5971,71.4596,71.5198,47698.0
2017-08-30 14:45:00,83.27,83.43,83.13,83.4,130686.0,71.5283,71.6658,71.4081,71.64,130686.0
2017-08-30 14:50:00,83.4,83.43,83.29,83.29,28695.0,71.64,71.6658,71.5455,71.5455,28695.0
2017-08-30 14:55:00,83.3,83.38,83.26,83.29,26149.0,71.5541,71.6228,71.5198,71.5455,26149.0
2017-08-30 15:00:00,83.31,83.39,83.21,83.31,34045.0,71.5627,71.6314,71.4768,71.5627,34045.0
2017-08-30 15:05:00,83.31,83.35,83.23,83.23,36602.0,71.5627,71.5971,71.494,71.494,36602.0
2017-08-30 15:10:00,83.24,83.3,83.2,83.25,35585.0,71.5026,71.5541,71.4682,71.5112,35585.0
2017-08-30 15:15:00,83.25,83.36,83.21,83.36,49334.0,71.5112,71.6057,71.4768,71.6057,49334.0
2017-08-30 15:20:00,83.36,83.73,83.35,83.67,138336.0,71.6057,71.9235,71.5971,71.8719,138336.0
2017-08-30 15:25:00,83.69,83.8,83.65,83.67,81694.0,71.8891,71.9836,71.8548,71.8719,81694.0
2017-08-30 15:30:00,83.67,83.67,83.32,83.46,103270.0,71.8719,71.8719,71.5713,71.6916,103270.0
2017-08-30 15:35:00,83.45,83.46,83.01,83.04,70834.0,71.683,71.6916,71.305,71.3308,70834.0
2017-08-30 15:40:00,83.04,83.21,82.85,83.21,129717.0,71.3308,71.4768,71.1676,71.4768,129717.0
2017-08-30 15:45:00,83.18,83.39,83.15,83.35,185104.0,71.451,71.6314,71.4253,71.5971,185104.0
2017-08-30 15:50:00,83.33,83.56,83.32,83.54,261245.0,71.5799,71.7775,71.5713,71.7603,261245.0
2017-08-30 15:55:00,83.53,83.85,83.49,83.72,384686.0,71.7517,72.0266,71.7173,71.9149,384686.0
2017-08-31 09:30:00,84.34,84.8,84.16,84.6,198002.0,72.4475,72.8426,72.2929,72.6708,198002.0
2017-08-31 09:35:00,84.59,84.84,84.43,84.55,111127.0,72.6622,72.877,72.5248,72.6279,111127.0
2017-08-31 09:40:00,84.54,84.89,84.49,84.88,129568.0,72.6193,72.9199,72.5763,72.9113,129568.0
2017-08-31 09:45:00,84.89,84.9,84.81,84.9,109586.0,72.9199,72.9285,72.8512,72.9285,109586.0
2017-08-31 09:50:00,84.9,84.94,84.74,84.83,101067.0,72.9285,72.9629,72.7911,72.8684,101067.0
2017-08-31 09:55:00,84.85,85.0,84.78,84.82,173519.0,72.8856,73.0144,72.8254,72.8598,173519.0
2017-08-31 10:00:00,84.83,84.83,84.57,84.67,75422.0,72.8684,72.8684,72.645,72.7309,75422.0
2017-08-31 10:05:00,84.67,84.73,84.5,84.51,101091.0,72.7309,72.7825,72.5849,72.5935,101091.0
2017-08-31 10:10:00,84.52,84.52,84.33,84.47,83171.0,72.6021,72.6021,72.4389,72.5591,83171.0
2017-08-31 10:15:00,84.45,84.47,84.29,84.41,43727.0,72.542,72.5591,72.4045,72.5076,43727.0
2017-08-31 10:20:00,84.41,84.64,84.37,84.62,61702.0,72.5076,72.7052,72.4732,72.688,61702.0
2017-08-31 10:25:00,84.62,84.62,84.45,84.48,56775.0,72.688,72.688,72.542,72.5677,56775.0
2017-08-31 10:30:00,84.47,84.48,84.32,84.32,41964.0,72.5591,72.5677,72.4303,72.4303,41964.0
2017-08-31 10:35:00,84.32,84.45,84.19,84.45,58660.0,72.4303,72.542,72.3186,72.542,58660.0
2017-08-31 10:40:00,84.46,84.46,84.08,84.08,124833.0,72.5505,72.5505,72.2241,72.2241,124833.0
2017-08-31 10:45:00,84.09,84.22,84.06,84.1,31497.0,72.2327,72.3444,72.207,72.2413,31497.0
2017-08-31 10:50:00,84.1,84.33,84.09,84.26,57002.0,72.2413,72.4389,72.2327,72.3788,57002.0
2017-08-31 10:55:00,84.27,84.28,84.01,84.03,35587.0,72.3873,72.3959,72.164,72.1812,35587.0
2017-08-31 11:00:00,84.04,84.06,83.92,84.0,62826.0,72.1898,72.207,72.0867,72.1554,62826.0
2017-08-31 11:05:00,84.0,84.1,83.98,84.1,73879.0,72.1554,72.2413,72.1382,72.2413,73879.0
2017-08-31 11:10:00,84.08,84.16,84.04,84.07,28916.0,72.2241,72.2929,72.1898,72.2155,28916.0
2017-08-31 11:15:00,84.06,84.07,83.9,83.96,51925.0,72.207,72.2155,72.0695,72.1211,51925.0
2017-08-31 11:20:00,83.96,84.01,83.82,83.83,37352.0,72.1211,72.164,72.0008,72.0094,37352.0
2017-08-31 11:25:00,83.83,83.84,83.63,83.67,39656.0,72.0094,72.018,71.8376,71.8719,39656.0
2017-08-31 11:30:00,83.67,83.7,83.4,83.42,44838.0,71.8719,71.8977,71.64,71.6572,44838.0
2017-08-31 11:35:00,83.44,83.58,83.43,83.57,50405.0,71.6744,71.7946,71.6658,71.786,50405.0
2017-08-31 11:40:00,83.59,83.64,83.45,83.49,38465.0,71.8032,71.8462,71.683,71.7173,38465.0
2017-08-31 11:45:00,83.49,83.91,83.48,83.85,57813.0,71.7173,72.0781,71.7087,72.0266,57813.0
2017-08-31 11:50:00,83.85,83.85,83.73,83.8,31588.0,72.0266,72.0266,71.9235,71.9836,31588.0
2017-08-31 11:55:00,83.81,83.82,83.68,83.73,30346.0,71.9922,72.0008,71.8805,71.9235,30346.0
2017-08-31 12:00:00,83.73,83.86,83.7,83.85,27259.0,71.9235,72.0352,71.8977,72.0266,27259.0
2017-08-31 12:05:00,83.86,84.09,83.86,84.03,41201.0,72.0352,72.2327,72.0352,72.1812,41201.0
2017-08-31 12:10:00,84.02,84.12,84.02,84.11,24545.0,72.1726,72.2585,72.1726,72.2499,24545.0
2017-08-31 12:15:00,84.12,84.25,84.12,84.24,32996.0,72.2585,72.3702,72.2585,72.3616,32996.0
2017-08-31 12:20:00,84.24,84.28,84.15,84.16,20857.0,72.3616,72.3959,72.2843,72.2929,20857.0
2017-08-31 12:25:00,84.16,84.31,84.16,84.22,12778.0,72.2929,72.4217,72.2929,72.3444,12778.0
2017-08-31 12:30:00,84.22,84.22,84.17,84.18,20808.0,72.3444,72.3444,72.3014,72.31,20808.0
2017-08-31 12:35:00,84.17,84.17,84.08,84.11,29209.0,72.3014,72.3014,72.2241,72.2499,29209.0
2017-08-31 12:40:00,84.11,84.12,84.03,84.03,9288.0,72.2499,72.2585,72.1812,72.1812,9288.0
2017-08-31 12:45:00,84.04,84.08,84.03,84.07,17301.0,72.1898,72.2241,72.1812,72.2155,17301.0
2017-08-31 12:50:00,84.05,84.1,84.01,84.06,20742.0,72.1984,72.2413,72.164,72.207,20742.0
2017-08-31 12:55:00,84.05,84.13,84.02,84.07,16787.0,72.1984,72.2671,72.1726,72.2155,16787.0
2017-08-31 13:00:00,84.07,84.11,84.06,84.1,13186.0,72.2155,72.2499,72.207,72.2413,13186.0
2017-08-31 13:05:00,84.1,84.1,84.0,84.05,17046.0,72.2413,72.2413,72.1554,72.1984,17046.0
2017-08-31 13:10:00,84.04,84.04,83.94,84.03,25719.0,72.1898,72.1898,72.1039,72.1812,25719.0
2017-08-31 13:15:00,84.03,84.09,84.01,84.05,18450.0,72.1812,72.2327,72.164,72.1984,18450.0
2017-08-31 13:20:00,84.05,84.05,83.99,83.99,15390.0,72.1984,72.1984,72.1468,72.1468,15390.0
2017-08-31 13:25:00,84.0,84.02,83.95,83.98,24792.0,72.1554,72.1726,72.1125,72.1382,24792.0
2017-08-31 13:30:00,83.99,84.0,83.96,83.98,13841.0,72.1468,72.1554,72.1211,72.1382,13841.0
2017-08-31 13:35:00,83.98,84.04,83.98,84.01,14204.0,72.1382,72.1898,72.1382,72.164,14204.0
2017-08-31 13:40:00,84.01,84.01,83.92,83.95,15889.0,72.164,72.164,72.0867,72.1125,15889.0
2017-08-31 13:45:00,83.93,83.98,83.87,83.92,67103.0,72.0953,72.1382,72.0437,72.0867,67103.0
2017-08-31 13:50:00,83.93,83.95,83.89,83.92,28782.0,72.0953,72.1125,72.0609,72.0867,28782.0
2017-08-31 13:55:00,83.92,83.92,83.73,83.78,29569.0,72.0867,72.0867,71.9235,71.9664,29569.0
2017-08-31 14:00:00,83.79,83.84,83.73,83.78,22767.0,71.975,72.018,71.9235,71.9664,22767.0
2017-08-31 14:05:00,83.78,83.8,83.67,83.76,25054.0,71.9664,71.9836,71.8719,71.9493,25054.0
2017-08-31 14:10:00,83.77,83.78,83.71,83.73,19047.0,71.9578,71.9664,71.9063,71.9235,19047.0
2017-08-31 14:15:00,83.73,83.77,83.7,83.71,24689.0,71.9235,71.9578,71.8977,71.9063,24689.0
2017-08-31 14:20:00,83.73,83.89,83.72,83.89,30846.0,71.9235,72.0609,71.9149,72.0609,30846.0
2017-08-31 14:25:00,83.88,84.01,83.87,84.01,22976.0,72.0523,72.164,72.0437,72.164,22976.0
2017-08-31 14:30:00,84.0,84.08,83.93,83.94,46840.0,72.1554,72.2241,72.0953,72.1039,46840.0
2017-08-31 14:35:00,83.94,84.05,83.92,84.03,33795.0,72.1039,72.1984,72.0867,72.1812,33795.0
2017-08-31 14:40:00,84.03,84.04,83.98,84.0,14548.0,72.1812,72.1898,72.1382,72.1554,14548.0
2017-08-31 14:45:00,84.0,84.08,84.0,84.07,32979.0,72.1554,72.2241,72.1554,72.2155,32979.0
2017-08-31 14:50:00,84.07,84.23,84.07,84.15,51487.0,72.2155,72.353,72.2155,72.2843,51487.0
2017-08-31 14:55:00,84.14,84.15,84.04,84.08,69966.0,72.2757,72.2843,72.1898,72.2241,69966.0
2017-08-31 15:00:00,84.07,84.07,83.95,83.99,40902.0,72.2155,72.2155,72.1125,72.1468,40902.0
2017-08-31 15:05:00,84.0,84.03,83.95,84.02,34415.0,72.1554,72.1812,72.1125,72.1726,34415.0
2017-08-31 15:10:00,84.02,84.02,83.77,83.77,48458.0,72.1726,72.1726,71.9578,71.9578,48458.0
2017-08-31 15:15:00,83.79,83.89,83.78,83.83,65519.0,71.975,72.0609,71.9664,72.0094,65519.0
2017-08-31 15:20:00,83.85,83.86,83.75,83.84,42063.0,72.0266,72.0352,71.9407,72.018,42063.0
2017-08-31 15:25:00,83.84,83.85,83.77,83.82,37244.0,72.018,72.0266,71.9578,72.0008,37244.0
2017-08-31 15:30:00,83.82,83.82,83.67,83.68,86905.0,72.0008,72.0008,71.8719,71.8805,86905.0
2017-08-31 15:35:00,83.66,83.8,83.64,83.65,83623.0,71.8634,71.9836,71.8462,71.8548,83623.0
2017-08-31 15:40:00,83.67,83.84,83.65,83.81,83929.0,71.8719,72.018,71.8548,71.9922,83929.0
2017-08-31 15:45:00,83.81,83.81,83.7,83.72,78956.0,71.9922,71.9922,71.8977,71.9149,78956.0
2017-08-31 15:50:00,83.72,83.74,83.62,83.69,134093.0,71.9149,71.9321,71.829,71.8891,134093.0
2017-08-31 15:55:00,83.67,83.72,83.54,83.68,229204.0,71.8719,71.9149,71.7603,71.8805,229204.0
2017-09-01 09:30:00,83.94,85.18,83.89,85.15,214484.0,72.1039,73.169,72.0609,73.1433,214484.0
2017-09-01 09:35:00,85.14,85.14,84.48,84.58,70623.0,73.1347,73.1347,72.5677,72.6536,70623.0
2017-09-01 09:40:00,84.55,84.56,84.31,84.4,70185.0,72.6279,72.6364,72.4217,72.499,70185.0
2017-09-01 09:45:00,84.41,84.61,84.39,84.56,58901.0,72.5076,72.6794,72.4904,72.6364,58901.0
2017-09-01 09:50:00,84.56,84.69,84.3,84.3,39368.0,72.6364,72.7481,72.4131,72.4131,39368.0
2017-09-01 09:55:00,84.38,84.43,84.27,84.27,29428.0,72.4818,72.5248,72.3873,72.3873,29428.0
2017-09-01 10:00:00,84.3,84.3,83.99,84.05,33241.0,72.4131,72.4131,72.1468,72.1984,33241.0
2017-09-01 10:05:00,84.09,84.33,84.07,84.33,19195.0,72.2327,72.4389,72.2155,72.4389,19195.0
2017-09-01 10:10:00,84.35,84.46,84.3,84.46,12479.0,72.4561,72.5505,72.4131,72.5505,12479.0
2017-09-01 10:15:00,84.44,84.44,84.29,84.37,21190.0,72.5334,72.5334,72.4045,72.4732,21190.0
2017-09-01 10:20:00,84.37,84.41,84.19,84.37,16057.0,72.4732,72.5076,72.3186,72.4732,16057.0
2017-09-01 10:25:00,84.37,84.43,84.33,84.35,16547.0,72.4732,72.5248,72.4389,72.4561,16547.0
2017-09-01 10:30:00,84.35,84.41,84.28,84.36,11364.0,72.4561,72.5076,72.3959,72.4646,11364.0
2017-09-01 10:35:00,84.36,84.46,84.21,84.25,20084.0,72.4646,72.5505,72.3358,72.3702,20084.0
2017-09-01 10:40:00,84.27,84.27,83.99,84.02,34396.0,72.3873,72.3873,72.1468,72.1726,34396.0
2017-09-01 10:45:00,83.99,84.02,83.82,83.82,35155.0,72.1468,72.1726,72.0008,72.0008,35155.0
2017-09-01 10:50:00,83.83,83.96,83.81,83.9,26774.0,72.0094,72.1211,71.9922,72.0695,26774.0
2017-09-01 10:55:00,83.91,83.92,83.76,83.76,29640.0,72.0781,72.0867,71.9493,71.9493,29640.0
2017-09-01 11:00:00,83.76,83.8,83.67,83.67,27621.0,71.9493,71.9836,71.8719,71.8719,27621.0
2017-09-01 11:05:00,83.69,83.81,83.65,83.81,17975.0,71.8891,71.9922,71.8548,71.9922,17975.0
2017-09-01 11:10:00,83.82,83.82,83.74,83.76,12343.0,72.0008,72.0008,71.9321,71.9493,12343.0
2017-09-01 11:15:00,83.78,83.79,83.68,83.68,32089.0,71.9664,71.975,71.8805,71.8805,32089.0
2017-09-01 11:20:00,83.68,83.69,83.6,83.64,16243.0,71.8805,71.8891,71.8118,71.8462,16243.0
2017-09-01 11:25:00,83.62,83.77,83.61,83.74,20008.0,71.829,71.9578,71.8204,71.9321,20008.0
2017-09-01 11:30:00,83.76,83.79,83.7,83.79,13623.0,71.9493,71.975,71.8977,71.975,13623.0
2017-09-01 11:35:00,83.77,83.79,83.75,83.76,6732.0,71.9578,71.975,71.9407,71.9493,6732.0
2017-09-01 11:40:00,83.77,83.99,83.76,83.99,12864.0,71.9578,72.1468,71.9493,72.1468,12864.0
2017-09-01 11:45:00,83.99,83.99,83.8,83.81,13769.0,72.1468,72.1468,71.9836,71.9922,13769.0
2017-09-01 11:50:00,83.84,83.87,83.77,83.85,16144.0,72.018,72.0437,71.9578,72.0266,16144.0
2017-09-01 11:55:00,83.85,83.95,83.84,83.91,8471.0,72.0266,72.1125,72.018,72.0781,8471.0
2017-09-01 12:00:00,83.91,83.98,83.9,83.91,11208.0,72.0781,72.1382,72.0695,72.0781,11208.0
2017-09-01 12:05:00,83.9,83.94,83.89,83.94,4059.0,72.0695,72.1039,72.0609,72.1039,4059.0
2017-09-01 12:10:00,83.94,84.04,83.94,84.04,17763.0,72.1039,72.1898,72.1039,72.1898,17763.0
2017-09-01 12:15:00,84.05,84.07,83.93,83.93,17699.0,72.1984,72.2155,72.0953,72.0953,17699.0
2017-09-01 12:20:00,83.94,83.98,83.91,83.96,6266.0,72.1039,72.1382,72.0781,72.1211,6266.0
2017-09-01 12:25:00,83.98,84.08,83.97,84.05,17577.0,72.1382,72.2241,72.1296,72.1984,17577.0
2017-09-01 12:30:00,84.04,84.05,83.94,83.99,15988.0,72.1898,72.1984,72.1039,72.1468,15988.0
2017-09-01 12:35:00,83.99,83.99,83.9,83.91,15861.0,72.1468,72.1468,72.0695,72.0781,15861.0
2017-09-01 12:40:00,83.9,83.93,83.89,83.9,7488.0,72.0695,72.0953,72.0609,72.0695,7488.0
2017-09-01 12:45:00,83.91,84.04,83.91,84.03,11398.0,72.0781,72.1898,72.0781,72.1812,11398.0
2017-09-01 12:50:00,84.06,84.08,84.03,84.05,7708.0,72.207,72.2241,72.1812,72.1984,7708.0
2017-09-01 12:55:00,84.04,84.05,84.0,84.0,6558.0,72.1898,72.1984,72.1554,72.1554,6558.0
2017-09-01 13:00:00,84.0,84.08,83.99,84.08,10523.0,72.1554,72.2241,72.1468,72.2241,10523.0
2017-09-01 13:05:00,84.09,84.09,84.06,84.07,17853.0,72.2327,72.2327,72.207,72.2155,17853.0
2017-09-01 13:10:00,84.07,84.07,83.93,83.94,14352.0,72.2155,72.2155,72.0953,72.1039,14352.0
2017-09-01 13:15:00,83.95,83.99,83.94,83.97,7660.0,72.1125,72.1468,72.1039,72.1296,7660.0
2017-09-01 13:20:00,83.96,83.97,83.85,83.92,9750.0,72.1211,72.1296,72.0266,72.0867,9750.0
2017-09-01 13:25:00,83.92,83.94,83.9,83.94,9795.0,72.0867,72.1039,72.0695,72.1039,9795.0
2017-09-01 13:30:00,83.93,83.96,83.9,83.9,15572.0,72.0953,72.1211,72.0695,72.0695,15572.0
2017-09-01 13:35:00,83.92,84.02,83.91,84.02,17166.0,72.0867,72.1726,72.0781,72.1726,17166.0
2017-09-01 13:40:00,84.02,84.07,84.0,84.07,10026.0,72.1726,72.2155,72.1554,72.2155,10026.0
2017-09-01 13:45:00,84.06,84.1,84.04,84.05,18137.0,72.207,72.2413,72.1898,72.1984,18137.0
2017-09-01 13:50:00,84.06,84.14,84.02,84.13,11835.0,72.207,72.2757,72.1726,72.2671,11835.0
2017-09-01 13:55:00,84.13,84.18,84.13,84.18,14765.0,72.2671,72.31,72.2671,72.31,14765.0
2017-09-01 14:00:00,84.18,84.29,84.18,84.26,13271.0,72.31,72.4045,72.31,72.3788,13271.0
2017-09-01 14:05:00,84.25,84.29,84.19,84.19,17585.0,72.3702,72.4045,72.3186,72.3186,17585.0
2017-09-01 14:10:00,84.18,84.24,84.18,84.2,8760.0,72.31,72.3616,72.31,72.3272,8760.0
2017-09-01 14:15:00,84.21,84.23,84.13,84.13,15493.0,72.3358,72.353,72.2671,72.2671,15493.0
2017-09-01 14:20:00,84.14,84.21,84.13,84.21,11773.0,72.2757,72.3358,72.2671,72.3358,11773.0
2017-09-01 14:25:00,84.21,84.26,84.19,84.26,24072.0,72.3358,72.3788,72.3186,72.3788,24072.0
2017-09-01 14:30:00,84.25,84.32,84.23,84.31,17385.0,72.3702,72.4303,72.353,72.4217,17385.0
2017-09-01 14:35:00,84.31,84.32,84.25,84.27,17460.0,72.4217,72.4303,72.3702,72.3873,17460.0
2017-09-01 14:40:00,84.28,84.32,84.27,84.3,9738.0,72.3959,72.4303,72.3873,72.4131,9738.0
2017-09-01 14:45:00,84.3,84.32,84.28,84.3,11922.0,72.4131,72.4303,72.3959,72.4131,11922.0
2017-09-01 14:50:00,84.31,84.32,84.28,84.3,13511.0,72.4217,72.4303,72.3959,72.4131,13511.0
2017-09-01 14:55:00,84.31,84.36,84.29,84.33,20006.0,72.4217,72.4646,72.4045,72.4389,20006.0
2017-09-01 15:00:00,84.35,84.4,84.33,84.4,14092.0,72.4561,72.499,72.4389,72.499,14092.0
2017-09-01 15:05:00,84.39,84.43,84.35,84.35,42411.0,72.4904,72.5248,72.4561,72.4561,42411.0
2017-09-01 15:10:00,84.34,84.36,84.32,84.36,16105.0,72.4475,72.4646,72.4303,72.4646,16105.0
2017-09-01 15:15:00,84.36,84.4,84.36,84.37,20661.0,72.4646,72.499,72.4646,72.4732,20661.0
2017-09-01 15:20:00,84.38,84.43,84.38,84.4,23684.0,72.4818,72.5248,72.4818,72.499,23684.0
2017-09-01 15:25:00,84.41,84.46,84.41,84.44,20237.0,72.5076,72.5505,72.5076,72.5334,20237.0
2017-09-01 15:30:00,84.43,84.47,84.39,84.44,34950.0,72.5248,72.5591,72.4904,72.5334,34950.0
2017-09-01 15:35:00,84.44,84.49,84.43,84.45,25873.0,72.5334,72.5763,72.5248,72.542,25873.0
2017-09-01 15:40:00,84.45,84.46,84.4,84.4,53483.0,72.542,72.5505,72.499,72.499,53483.0
2017-09-01 15:45:00,84.4,84.47,84.4,84.44,63896.0,72.499,72.5591,72.499,72.5334,63896.0
2017-09-01 15:50:00,84.44,84.55,84.44,84.55,75313.0,72.5334,72.6279,72.5334,72.6279,75313.0
2017-09-01 15:55:00,84.55,84.55,84.37,84.37,130520.0,72.6279,72.6279,72.4732,72.4732,130520.0
2017-09-05 09:30:00,83.74,84.1,83.6,83.64,68265.0,71.9321,72.2413,71.8118,71.8462,68265.0
2017-09-05 09:35:00,83.65,83.79,83.23,83.25,51681.0,71.8548,71.975,71.494,71.5112,51681.0
2017-09-05 09:40:00,83.23,83.59,83.19,83.47,29259.0,71.494,71.8032,71.4596,71.7001,29259.0
2017-09-05 09:45:00,83.52,83.59,83.32,83.48,28614.0,71.7431,71.8032,71.5713,71.7087,28614.0
2017-09-05 09:50:00,83.5,83.6,83.38,83.52,17304.0,71.7259,71.8118,71.6228,71.7431,17304.0
2017-09-05 09:55:00,83.56,83.83,83.49,83.72,9487.0,71.7775,72.0094,71.7173,71.9149,9487.0
2017-09-05 10:00:00,83.73,83.75,83.56,83.64,14984.0,71.9235,71.9407,71.7775,71.8462,14984.0
2017-09-05 10:05:00,83.63,83.73,83.52,83.53,21065.0,71.8376,71.9235,71.7431,71.7517,21065.0
2017-09-05 10:10:00,83.52,83.62,83.43,83.58,21600.0,71.7431,71.829,71.6658,71.7946,21600.0
2017-09-05 10:15:00,83.6,83.76,83.6,83.75,8158.0,71.8118,71.9493,71.8118,71.9407,8158.0
2017-09-05 10:20:00,83.73,83.75,83.5,83.5,9922.0,71.9235,71.9407,71.7259,71.7259,9922.0
2017-09-05 10:25:00,83.49,83.51,83.25,83.29,21597.0,71.7173,71.7345,71.5112,71.5455,21597.0
2017-09-05 10:30:00,83.26,83.3,83.04,83.07,26427.0,71.5198,71.5541,71.3308,71.3565,26427.0
2017-09-05 10:35:00,83.07,83.21,83.07,83.14,16201.0,71.3565,71.4768,71.3565,71.4167,16201.0
2017-09-05 10:40:00,83.14,83.14,82.95,82.98,28894.0,71.4167,71.4167,71.2535,71.2792,28894.0
2017-09-05 10:45:00,83.0,83.09,82.98,83.09,9447.0,71.2964,71.3737,71.2792,71.3737,9447.0
2017-09-05 10:50:00,83.05,83.16,83.03,83.03,10101.0,71.3394,71.4339,71.3222,71.3222,10101.0
2017-09-05 10:55:00,83.04,83.08,82.96,83.05,12462.0,71.3308,71.3651,71.2621,71.3394,12462.0
2017-09-05 11:00:00,83.05,83.05,82.91,82.95,13481.0,71.3394,71.3394,71.2191,71.2535,13481.0
2017-09-05 11:05:00,82.95,83.04,82.9,82.9,9992.0,71.2535,71.3308,71.2105,71.2105,9992.0
2017-09-05 11:10:00,82.92,83.02,82.91,82.97,22807.0,71.2277,71.3136,71.2191,71.2706,22807.0
2017-09-05 11:15:00,82.97,83.06,82.85,82.88,23682.0,71.2706,71.348,71.1676,71.1933,23682.0
2017-09-05 11:20:00,82.86,82.89,82.77,82.82,15363.0,71.1762,71.2019,71.0989,71.1418,15363.0
2017-09-05 11:25:00,82.83,82.89,82.76,82.78,22343.0,71.1504,71.2019,71.0903,71.1074,22343.0
2017-09-05 11:30:00,82.76,82.87,82.72,82.84,26810.0,71.0903,71.1848,71.0559,71.159,26810.0
2017-09-05 11:35:00,82.85,82.93,82.81,82.82,14098.0,71.1676,71.2363,71.1332,71.1418,14098.0
2017-09-05 11:40:00,82.83,82.9,82.82,82.86,13435.0,71.1504,71.2105,71.1418,71.1762,13435.0
2017-09-05 11:45:00,82.87,82.88,82.8,82.88,17150.0,71.1848,71.1933,71.1246,71.1933,17150.0
2017-09-05 11:50:00,82.86,82.93,82.82,82.89,12545.0,71.1762,71.2363,71.1418,71.2019,12545.0
2017-09-05 11:55:00,82.88,82.95,82.85,82.85,11904.0,71.1933,71.2535,71.1676,71.1676,11904.0
2017-09-05 12:00:00,82.84,82.86,82.63,82.63,31281.0,71.159,71.1762,70.9786,70.9786,31281.0
2017-09-05 12:05:00,82.62,82.62,82.52,82.55,33580.0,70.97,70.97,70.8841,70.9099,33580.0
2017-09-05 12:10:00,82.53,82.64,82.47,82.52,37021.0,70.8927,70.9872,70.8412,70.8841,37021.0
2017-09-05 12:15:00,82.5,82.52,82.41,82.47,14018.0,70.8669,70.8841,70.7896,70.8412,14018.0
2017-09-05 12:20:00,82.46,82.6,82.41,82.53,16958.0,70.8326,70.9528,70.7896,70.8927,16958.0
2017-09-05 12:25:00,82.5,82.5,82.34,82.34,14799.0,70.8669,70.8669,70.7295,70.7295,14799.0
2017-09-05 12:30:00,82.35,82.37,82.11,82.13,18864.0,70.7381,70.7553,70.5319,70.5491,18864.0
2017-09-05 12:35:00,82.14,82.26,82.13,82.24,20700.0,70.5577,70.6608,70.5491,70.6436,20700.0
2017-09-05 12:40:00,82.22,82.41,82.2,82.33,19428.0,70.6264,70.7896,70.6092,70.7209,19428.0
2017-09-05 12:45:00,82.34,82.39,82.25,82.34,34877.0,70.7295,70.7724,70.6522,70.7295,34877.0
2017-09-05 12:50:00,82.34,82.39,82.27,82.39,29099.0,70.7295,70.7724,70.6694,70.7724,29099.0
2017-09-05 12:55:00,82.4,82.45,82.35,82.38,17049.0,70.781,70.824,70.7381,70.7638,17049.0
2017-09-05 13:00:00,82.39,82.42,82.05,82.08,31953.0,70.7724,70.7982,70.4804,70.5061,31953.0
2017-09-05 13:05:00,82.12,82.13,82.01,82.07,17512.0,70.5405,70.5491,70.446,70.4976,17512.0
2017-09-05 13:10:00,82.08,82.14,82.06,82.1,10536.0,70.5061,70.5577,70.489,70.5233,10536.0
2017-09-05 13:15:00,82.07,82.26,82.07,82.26,10116.0,70.4976,70.6608,70.4976,70.6608,10116.0
2017-09-05 13:20:00,82.27,82.4,82.25,82.38,13622.0,70.6694,70.781,70.6522,70.7638,13622.0
2017-09-05 13:25:00,82.39,82.39,82.27,82.32,15959.0,70.7724,70.7724,70.6694,70.7123,15959.0
2017-09-05 13:30:00,82.32,82.33,82.25,82.25,12645.0,70.7123,70.7209,70.6522,70.6522,12645.0
2017-09-05 13:35:00,82.25,82.48,82.25,82.43,18090.0,70.6522,70.8497,70.6522,70.8068,18090.0
2017-09-05 13:40:00,82.43,82.52,82.43,82.46,15789.0,70.8068,70.8841,70.8068,70.8326,15789.0
2017-09-05 13:45:00,82.45,82.45,82.37,82.4,9971.0,70.824,70.824,70.7553,70.781,9971.0
2017-09-05 13:50:00,82.41,82.6,82.38,82.59,25587.0,70.7896,70.9528,70.7638,70.9442,25587.0
2017-09-05 13:55:00,82.59,82.65,82.56,82.6,26373.0,70.9442,70.9958,70.9185,70.9528,26373.0
2017-09-05 14:00:00,82.6,82.66,82.55,82.64,20183.0,70.9528,71.0044,70.9099,70.9872,20183.0
2017-09-05 14:05:00,82.63,82.67,82.57,82.66,22844.0,70.9786,71.013,70.9271,71.0044,22844.0
2017-09-05 14:10:00,82.67,82.71,82.63,82.63,17451.0,71.013,71.0473,70.9786,70.9786,17451.0
2017-09-05 14:15:00,82.62,82.63,82.53,82.54,34444.0,70.97,70.9786,70.8927,70.9013,34444.0
2017-09-05 14:20:00,82.54,82.64,82.52,82.53,35511.0,70.9013,70.9872,70.8841,70.8927,35511.0
2017-09-05 14:25:00,82.54,82.69,82.53,82.65,23222.0,70.9013,71.0301,70.8927,70.9958,23222.0
2017-09-05 14:30:00,82.68,82.75,82.65,82.72,14545.0,71.0215,71.0817,70.9958,71.0559,14545.0
2017-09-05 14:35:00,82.72,82.78,82.66,82.73,28750.0,71.0559,71.1074,71.0044,71.0645,28750.0
2017-09-05 14:40:00,82.73,82.79,82.67,82.78,21753.0,71.0645,71.116,71.013,71.1074,21753.0
2017-09-05 14:45:00,82.78,82.85,82.75,82.85,27878.0,71.1074,71.1676,71.0817,71.1676,27878.0
2017-09-05 14:50:00,82.81,82.84,82.76,82.82,34689.0,71.1332,71.159,71.0903,71.1418,34689.0
2017-09-05 14:55:00,82.82,82.92,82.82,82.92,33420.0,71.1418,71.2277,71.1418,71.2277,33420.0
2017-09-05 15:00:00,82.93,83.03,82.91,82.99,51256.0,71.2363,71.3222,71.2191,71.2878,51256.0
2017-09-05 15:05:00,82.98,82.99,82.85,82.94,29921.0,71.2792,71.2878,71.1676,71.2449,29921.0
2017-09-05 15:10:00,82.94,82.96,82.86,82.95,31468.0,71.2449,71.2621,71.1762,71.2535,31468.0
2017-09-05 15:15:00,82.94,82.98,82.88,82.91,30098.0,71.2449,71.2792,71.1933,71.2191,30098.0
2017-09-05 15:20:00,82.9,82.92,82.78,82.78,32666.0,71.2105,71.2277,71.1074,71.1074,32666.0
2017-09-05 15:25:00,82.79,82.94,82.77,82.94,25717.0,71.116,71.2449,71.0989,71.2449,25717.0
2017-09-05 15:30:00,82.95,83.01,82.94,83.0,38279.0,71.2535,71.305,71.2449,71.2964,38279.0
2017-09-05 15:35:00,82.99,82.99,82.84,82.9,40747.0,71.2878,71.2878,71.159,71.2105,40747.0
2017-09-05 15:40:00,82.89,82.89,82.73,82.83,49450.0,71.2019,71.2019,71.0645,71.1504,49450.0
2017-09-05 15:45:00,82.82,82.87,82.77,82.87,47147.0,71.1418,71.1848,71.0989,71.1848,47147.0
2017-09-05 15:50:00,82.85,82.91,82.77,82.89,63406.0,71.1676,71.2191,71.0989,71.2019,63406.0
2017-09-05 15:55:00,82.88,83.04,82.86,83.01,189177.0,71.1933,71.3308,71.1762,71.305,189177.0
2017-09-06 09:30:00,83.26,83.56,82.82,82.82,33515.0,71.5198,71.7775,71.1418,71.1418,33515.0
2017-09-06 09:35:00,82.81,83.09,82.54,82.73,18546.0,71.1332,71.3737,70.9013,71.0645,18546.0
2017-09-06 09:40:00,82.7,82.77,82.58,82.65,20735.0,71.0387,71.0989,70.9356,70.9958,20735.0
2017-09-06 09:45:00,82.66,82.74,82.57,82.57,61180.0,71.0044,71.0731,70.9271,70.9271,61180.0
2017-09-06 09:50:00,82.56,82.81,82.51,82.8,19251.0,70.9185,71.1332,70.8755,71.1246,19251.0
2017-09-06 09:55:00,82.81,83.0,82.79,82.83,18514.0,71.1332,71.2964,71.116,71.1504,18514.0
2017-09-06 10:00:00,82.85,82.96,82.79,82.83,17113.0,71.1676,71.2621,71.116,71.1504,17113.0
2017-09-06 10:05:00,82.82,82.95,82.81,82.85,12403.0,71.1418,71.2535,71.1332,71.1676,12403.0
2017-09-06 10:10:00,82.83,82.91,82.65,82.66,14998.0,71.1504,71.2191,70.9958,71.0044,14998.0
2017-09-06 10:15:00,82.67,82.73,82.56,82.58,20989.0,71.013,71.0645,70.9185,70.9356,20989.0
2017-09-06 10:20:00,82.59,82.67,82.56,82.65,33527.0,70.9442,71.013,70.9185,70.9958,33527.0
2017-09-06 10:25:00,82.66,82.72,82.5,82.5,23510.0,71.0044,71.0559,70.8669,70.8669,23510.0
2017-09-06 10:30:00,82.53,82.56,82.37,82.54,22569.0,70.8927,70.9185,70.7553,70.9013,22569.0
2017-09-06 10:35:00,82.56,82.58,82.42,82.49,29763.0,70.9185,70.9356,70.7982,70.8583,29763.0
2017-09-06 10:40:00,82.45,82.49,82.39,82.48,10559.0,70.824,70.8583,70.7724,70.8497,10559.0
2017-09-06 10:45:00,82.46,82.6,82.37,82.6,19863.0,70.8326,70.9528,70.7553,70.9528,19863.0
2017-09-06 10:50:00,82.6,82.6,82.43,82.48,40667.0,70.9528,70.9528,70.8068,70.8497,40667.0
2017-09-06 10:55:00,82.45,82.63,82.45,82.56,12907.0,70.824,70.9786,70.824,70.9185,12907.0
2017-09-06 11:00:00,82.54,82.6,82.51,82.51,9263.0,70.9013,70.9528,70.8755,70.8755,9263.0
2017-09-06 11:05:00,82.51,82.53,82.3,82.34,22394.0,70.8755,70.8927,70.6951,70.7295,22394.0
2017-09-06 11:10:00,82.36,82.36,82.23,82.24,12825.0,70.7467,70.7467,70.635,70.6436,12825.0
2017-09-06 11:15:00,82.24,82.29,82.22,82.27,12429.0,70.6436,70.6865,70.6264,70.6694,12429.0
2017-09-06 11:20:00,82.3,82.41,82.29,82.36,8760.0,70.6951,70.7896,70.6865,70.7467,8760.0
2017-09-06 11:25:00,82.37,82.44,82.35,82.35,10320.0,70.7553,70.8154,70.7381,70.7381,10320.0
2017-09-06 11:30:00,82.34,82.5,82.34,82.47,12872.0,70.7295,70.8669,70.7295,70.8412,12872.0
2017-09-06 11:35:00,82.46,82.59,82.45,82.54,10385.0,70.8326,70.9442,70.824,70.9013,10385.0
2017-09-06 11:40:00,82.54,82.62,82.54,82.62,5700.0,70.9013,70.97,70.9013,70.97,5700.0
2017-09-06 11:45:00,82.62,82.69,82.62,82.64,9899.0,70.97,71.0301,70.97,70.9872,9899.0
2017-09-06 11:50:00,82.63,82.64,82.55,82.59,6097.0,70.9786,70.9872,70.9099,70.9442,6097.0
2017-09-06 11:55:00,82.59,82.67,82.56,82.59,7317.0,70.9442,71.013,70.9185,70.9442,7317.0
2017-09-06 12:00:00,82.59,82.59,82.5,82.55,8400.0,70.9442,70.9442,70.8669,70.9099,8400.0
2017-09-06 12:05:00,82.55,82.56,82.5,82.52,15372.0,70.9099,70.9185,70.8669,70.8841,15372.0
2017-09-06 12:10:00,82.51,82.56,82.51,82.54,21035.0,70.8755,70.9185,70.8755,70.9013,21035.0
2017-09-06 12:15:00,82.55,82.62,82.53,82.62,15265.0,70.9099,70.97,70.8927,70.97,15265.0
2017-09-06 12:20:00,82.62,82.65,82.59,82.62,11561.0,70.97,70.9958,70.9442,70.97,11561.0
2017-09-06 12:25:00,82.62,82.68,82.59,82.65,4212.0,70.97,71.0215,70.9442,70.9958,4212.0
2017-09-06 12:30:00,82.66,82.66,82.58,82.62,6545.0,71.0044,71.0044,70.9356,70.97,6545.0
2017-09-06 12:35:00,82.62,82.67,82.6,82.61,7100.0,70.97,71.013,70.9528,70.9614,7100.0
2017-09-06 12:40:00,82.61,82.63,82.57,82.57,9324.0,70.9614,70.9786,70.9271,70.9271,9324.0
2017-09-06 12:45:00,82.57,82.94,82.51,82.78,106409.0,70.9271,71.2449,70.8755,71.1074,106409.0
2017-09-06 12:50:00,82.78,82.98,82.74,82.89,119344.0,71.1074,71.2792,71.0731,71.2019,119344.0
2017-09-06 12:55:00,82.9,82.97,82.86,82.96,28984.0,71.2105,71.2706,71.1762,71.2621,28984.0
2017-09-06 13:00:00,82.95,82.98,82.75,82.76,27364.0,71.2535,71.2792,71.0817,71.0903,27364.0
2017-09-06 13:05:00,82.78,82.93,82.76,82.84,15125.0,71.1074,71.2363,71.0903,71.159,15125.0
2017-09-06 13:10:00,82.84,82.99,82.84,82.98,16268.0,71.159,71.2878,71.159,71.2792,16268.0
2017-09-06 13:15:00,82.98,82.98,82.86,82.87,24696.0,71.2792,71.2792,71.1762,71.1848,24696.0
2017-09-06 13:20:00,82.86,82.94,82.78,82.81,12224.0,71.1762,71.2449,71.1074,71.1332,12224.0
2017-09-06 13:25:00,82.8,82.82,82.73,82.75,17984.0,71.1246,71.1418,71.0645,71.0817,17984.0
2017-09-06 13:30:00,82.76,82.82,82.74,82.75,11243.0,71.0903,71.1418,71.0731,71.0817,11243.0
2017-09-06 13:35:00,82.75,82.82,82.69,82.75,9423.0,71.0817,71.1418,71.0301,71.0817,9423.0
2017-09-06 13:40:00,82.75,82.81,82.7,82.78,91672.0,71.0817,71.1332,71.0387,71.1074,91672.0
2017-09-06 13:45:00,82.77,82.8,82.7,82.72,9902.0,71.0989,71.1246,71.0387,71.0559,9902.0
2017-09-06 13:50:00,82.71,82.73,82.69,82.7,17769.0,71.0473,71.0645,71.0301,71.0387,17769.0
2017-09-06 13:55:00,82.7,82.77,82.69,82.7,16795.0,71.0387,71.0989,71.0301,71.0387,16795.0
2017-09-06 14:00:00,82.7,82.75,82.7,82.73,11559.0,71.0387,71.0817,71.0387,71.0645,11559.0
2017-09-06 14:05:00,82.71,82.8,82.71,82.8,17374.0,71.0473,71.1246,71.0473,71.1246,17374.0
2017-09-06 14:10:00,82.8,82.81,82.71,82.72,7100.0,71.1246,71.1332,71.0473,71.0559,7100.0
2017-09-06 14:15:00,82.72,82.77,82.7,82.74,15581.0,71.0559,71.0989,71.0387,71.0731,15581.0
2017-09-06 14:20:00,82.74,82.8,82.69,82.77,20827.0,71.0731,71.1246,71.0301,71.0989,20827.0
2017-09-06 14:25:00,82.76,82.81,82.74,82.77,11364.0,71.0903,71.1332,71.0731,71.0989,11364.0
2017-09-06 14:30:00,82.76,82.82,82.7,82.76,18943.0,71.0903,71.1418,71.0387,71.0903,18943.0
2017-09-06 14:35:00,82.76,82.8,82.7,82.74,15879.0,71.0903,71.1246,71.0387,71.0731,15879.0
2017-09-06 14:40:00,82.75,82.75,82.57,82.58,34115.0,71.0817,71.0817,70.9271,70.9356,34115.0
2017-09-06 14:45:00,82.56,82.64,82.52,82.52,29201.0,70.9185,70.9872,70.8841,70.8841,29201.0
2017-09-06 14:50:00,82.52,82.61,82.52,82.59,16852.0,70.8841,70.9614,70.8841,70.9442,16852.0
2017-09-06 14:55:00,82.58,82.62,82.54,82.59,24483.0,70.9356,70.97,70.9013,70.9442,24483.0
2017-09-06 15:00:00,82.6,82.62,82.54,82.58,20887.0,70.9528,70.97,70.9013,70.9356,20887.0
2017-09-06 15:05:00,82.59,82.66,82.57,82.65,29306.0,70.9442,71.0044,70.9271,70.9958,29306.0
2017-09-06 15:10:00,82.66,82.67,82.61,82.62,12951.0,71.0044,71.013,70.9614,70.97,12951.0
2017-09-06 15:15:00,82.63,82.69,82.58,82.69,31207.0,70.9786,71.0301,70.9356,71.0301,31207.0
2017-09-06 15:20:00,82.69,82.8,82.69,82.77,37846.0,71.0301,71.1246,71.0301,71.0989,37846.0
2017-09-06 15:25:00,82.77,82.84,82.77,82.79,18784.0,71.0989,71.159,71.0989,71.116,18784.0
2017-09-06 15:30:00,82.8,82.82,82.7,82.72,24222.0,71.1246,71.1418,71.0387,71.0559,24222.0
2017-09-06 15:35:00,82.72,82.72,82.57,82.57,32060.0,71.0559,71.0559,70.9271,70.9271,32060.0
2017-09-06 15:40:00,82.58,82.64,82.57,82.59,39119.0,70.9356,70.9872,70.9271,70.9442,39119.0
2017-09-06 15:45:00,82.59,82.63,82.51,82.51,41855.0,70.9442,70.9786,70.8755,70.8755,41855.0
2017-09-06 15:50:00,82.51,82.65,82.5,82.55,101119.0,70.8755,70.9958,70.8669,70.9099,101119.0
2017-09-06 15:55:00,82.54,82.55,82.48,82.51,118838.0,70.9013,70.9099,70.8497,70.8755,118838.0
2017-09-07 09:30:00,82.58,82.68,82.16,82.31,38394.0,71.3292,71.4156,70.9665,71.096,38394.0
2017-09-07 09:35:00,82.24,82.25,81.87,81.95,24005.0,71.0356,71.0442,70.716,70.7851,24005.0
2017-09-07 09:40:00,81.91,82.1,81.88,82.06,27077.0,70.7505,70.9146,70.7246,70.8801,27077.0
2017-09-07 09:45:00,82.0,82.09,82.0,82.02,15862.0,70.8283,70.906,70.8283,70.8455,15862.0
2017-09-07 09:50:00,82.02,82.05,81.92,81.96,13373.0,70.8455,70.8715,70.7592,70.7937,13373.0
2017-09-07 09:55:00,81.97,82.04,81.95,81.96,8173.0,70.8024,70.8628,70.7851,70.7937,8173.0
2017-09-07 10:00:00,81.98,81.98,81.8,81.87,26750.0,70.811,70.811,70.6555,70.716,26750.0
2017-09-07 10:05:00,81.87,82.05,81.87,81.99,29651.0,70.716,70.8715,70.716,70.8196,29651.0
2017-09-07 10:10:00,82.0,82.01,81.92,82.0,13174.0,70.8283,70.8369,70.7592,70.8283,13174.0
2017-09-07 10:15:00,81.98,82.05,81.96,82.01,17535.0,70.811,70.8715,70.7937,70.8369,17535.0
2017-09-07 10:20:00,82.0,82.07,82.0,82.02,22545.0,70.8283,70.8887,70.8283,70.8455,22545.0
2017-09-07 10:25:00,82.02,82.08,82.0,82.05,20060.0,70.8455,70.8974,70.8283,70.8715,20060.0
2017-09-07 10:30:00,82.06,82.17,82.04,82.09,29103.0,70.8801,70.9751,70.8628,70.906,29103.0
2017-09-07 10:35:00,82.08,82.19,82.07,82.11,21530.0,70.8974,70.9924,70.8887,70.9233,21530.0
2017-09-07 10:40:00,82.1,82.22,82.1,82.2,13389.0,70.9146,71.0183,70.9146,71.001,13389.0
2017-09-07 10:45:00,82.17,82.23,82.17,82.19,25581.0,70.9751,71.0269,70.9751,70.9924,25581.0
2017-09-07 10:50:00,82.19,82.21,82.16,82.18,19722.0,70.9924,71.0097,70.9665,70.9837,19722.0
2017-09-07 10:55:00,82.18,82.23,82.16,82.17,15100.0,70.9837,71.0269,70.9665,70.9751,15100.0
2017-09-07 11:00:00,82.16,82.16,82.1,82.1,8475.0,70.9665,70.9665,70.9146,70.9146,8475.0
2017-09-07 11:05:00,82.09,82.1,82.03,82.04,13719.0,70.906,70.9146,70.8542,70.8628,13719.0
2017-09-07 11:10:00,82.03,82.04,81.97,81.98,16101.0,70.8542,70.8628,70.8024,70.811,16101.0
2017-09-07 11:15:00,82.0,82.02,81.86,81.88,12455.0,70.8283,70.8455,70.7073,70.7246,12455.0
2017-09-07 11:20:00,81.87,81.96,81.84,81.94,16430.0,70.716,70.7937,70.6901,70.7764,16430.0
2017-09-07 11:25:00,81.96,81.98,81.91,81.93,15082.0,70.7937,70.811,70.7505,70.7678,15082.0
2017-09-07 11:30:00,81.92,81.92,81.85,81.87,8215.0,70.7592,70.7592,70.6987,70.716,8215.0
2017-09-07 11:35:00,81.86,81.97,81.86,81.95,9604.0,70.7073,70.8024,70.7073,70.7851,9604.0
2017-09-07 11:40:00,81.95,81.96,81.81,81.81,9402.0,70.7851,70.7937,70.6641,70.6641,9402.0
2017-09-07 11:45:00,81.81,81.86,81.74,81.74,13723.0,70.6641,70.7073,70.6037,70.6037,13723.0
2017-09-07 11:50:00,81.75,81.79,81.69,81.73,8769.0,70.6123,70.6469,70.5605,70.595,8769.0
2017-09-07 11:55:00,81.73,81.76,81.68,81.68,9182.0,70.595,70.621,70.5519,70.5519,9182.0
2017-09-07 12:00:00,81.68,81.68,81.63,81.66,12135.0,70.5519,70.5519,70.5087,70.5346,12135.0
2017-09-07 12:05:00,81.67,81.77,81.67,81.77,13553.0,70.5432,70.6296,70.5432,70.6296,13553.0
2017-09-07 12:10:00,81.77,81.8,81.7,81.74,13195.0,70.6296,70.6555,70.5691,70.6037,13195.0
2017-09-07 12:15:00,81.73,81.74,81.66,81.71,10789.0,70.595,70.6037,70.5346,70.5778,10789.0
2017-09-07 12:20:00,81.7,81.72,81.67,81.68,20692.0,70.5691,70.5864,70.5432,70.5519,20692.0
2017-09-07 12:25:00,81.69,81.76,81.68,81.73,23803.0,70.5605,70.621,70.5519,70.595,23803.0
2017-09-07 12:30:00,81.73,81.77,81.61,81.61,17545.0,70.595,70.6296,70.4914,70.4914,17545.0
2017-09-07 12:35:00,81.61,81.69,81.59,81.66,10117.0,70.4914,70.5605,70.4741,70.5346,10117.0
2017-09-07 12:40:00,81.65,81.66,81.6,81.61,15849.0,70.5259,70.5346,70.4828,70.4914,15849.0
2017-09-07 12:45:00,81.62,81.66,81.59,81.63,40458.0,70.5,70.5346,70.4741,70.5087,40458.0
2017-09-07 12:50:00,81.62,81.62,81.43,81.43,26059.0,70.5,70.5,70.3359,70.3359,26059.0
2017-09-07 12:55:00,81.42,81.51,81.41,81.47,15386.0,70.3273,70.405,70.3186,70.3705,15386.0
2017-09-07 13:00:00,81.48,81.57,81.47,81.56,17933.0,70.3791,70.4568,70.3705,70.4482,17933.0
2017-09-07 13:05:00,81.54,81.59,81.51,81.51,11865.0,70.4309,70.4741,70.405,70.405,11865.0
2017-09-07 13:10:00,81.5,81.55,81.41,81.44,11015.0,70.3964,70.4396,70.3186,70.3446,11015.0
2017-09-07 13:15:00,81.41,81.43,81.38,81.38,10331.0,70.3186,70.3359,70.2927,70.2927,10331.0
2017-09-07 13:20:00,81.38,81.42,81.36,81.4,15151.0,70.2927,70.3273,70.2755,70.31,15151.0
2017-09-07 13:25:00,81.39,81.4,81.35,81.38,12458.0,70.3014,70.31,70.2668,70.2927,12458.0
2017-09-07 13:30:00,81.39,81.44,81.38,81.42,7199.0,70.3014,70.3446,70.2927,70.3273,7199.0
2017-09-07 13:35:00,81.41,81.42,81.27,81.29,58923.0,70.3186,70.3273,70.1977,70.215,58923.0
2017-09-07 13:40:00,81.28,81.28,80.98,81.15,94991.0,70.2064,70.2064,69.9472,70.0941,94991.0
2017-09-07 13:45:00,81.17,81.25,81.17,81.22,14324.0,70.1113,70.1804,70.1113,70.1545,14324.0
2017-09-07 13:50:00,81.22,81.22,81.07,81.09,12235.0,70.1545,70.1545,70.025,70.0422,12235.0
2017-09-07 13:55:00,81.09,81.14,81.07,81.12,14397.0,70.0422,70.0854,70.025,70.0682,14397.0
2017-09-07 14:00:00,81.11,81.14,81.05,81.09,18875.0,70.0595,70.0854,70.0077,70.0422,18875.0
2017-09-07 14:05:00,81.1,81.12,81.08,81.1,15185.0,70.0509,70.0682,70.0336,70.0509,15185.0
2017-09-07 14:10:00,81.1,81.19,81.09,81.15,29309.0,70.0509,70.1286,70.0422,70.0941,29309.0
2017-09-07 14:15:00,81.15,81.25,81.15,81.23,16663.0,70.0941,70.1804,70.0941,70.1632,16663.0
2017-09-07 14:20:00,81.22,81.22,81.17,81.17,18152.0,70.1545,70.1545,70.1113,70.1113,18152.0
2017-09-07 14:25:00,81.18,81.27,81.18,81.22,21892.0,70.12,70.1977,70.12,70.1545,21892.0
2017-09-07 14:30:00,81.22,81.22,81.09,81.09,34093.0,70.1545,70.1545,70.0422,70.0422,34093.0
2017-09-07 14:35:00,81.09,81.14,81.09,81.09,36022.0,70.0422,70.0854,70.0422,70.0422,36022.0
2017-09-07 14:40:00,81.09,81.16,81.09,81.14,43901.0,70.0422,70.1027,70.0422,70.0854,43901.0
2017-09-07 14:45:00,81.15,81.19,81.11,81.19,33827.0,70.0941,70.1286,70.0595,70.1286,33827.0
2017-09-07 14:50:00,81.18,81.19,81.1,81.11,22676.0,70.12,70.1286,70.0509,70.0595,22676.0
2017-09-07 14:55:00,81.11,81.12,81.04,81.05,44497.0,70.0595,70.0682,69.9991,70.0077,44497.0
2017-09-07 15:00:00,81.04,81.07,81.01,81.04,37733.0,69.9991,70.025,69.9731,69.9991,37733.0
2017-09-07 15:05:00,81.05,81.14,81.04,81.14,27706.0,70.0077,70.0854,69.9991,70.0854,27706.0
2017-09-07 15:10:00,81.14,81.18,81.09,81.09,40079.0,70.0854,70.12,70.0422,70.0422,40079.0
2017-09-07 15:15:00,81.09,81.13,81.08,81.09,30877.0,70.0422,70.0768,70.0336,70.0422,30877.0
2017-09-07 15:20:00,81.09,81.11,81.05,81.05,42681.0,70.0422,70.0595,70.0077,70.0077,42681.0
2017-09-07 15:25:00,81.04,81.05,80.95,80.96,41172.0,69.9991,70.0077,69.9213,69.93,41172.0
2017-09-07 15:30:00,80.95,80.96,80.8,80.83,85742.0,69.9213,69.93,69.7918,69.8177,85742.0
2017-09-07 15:35:00,80.83,80.94,80.82,80.92,76154.0,69.8177,69.9127,69.809,69.8954,76154.0
2017-09-07 15:40:00,80.92,81.01,80.91,80.98,188442.0,69.8954,69.9731,69.8868,69.9472,188442.0
2017-09-07 15:45:00,80.99,81.18,80.96,81.16,86929.0,69.9559,70.12,69.93,70.1027,86929.0
2017-09-07 15:50:00,81.19,81.34,81.17,81.32,206903.0,70.1286,70.2582,70.1113,70.2409,206903.0
2017-09-07 15:55:00,81.31,81.35,81.09,81.1,394748.0,70.2323,70.2668,70.0422,70.0509,394748.0
2017-09-08 09:30:00,81.21,81.59,81.1,81.26,41906.0,70.1459,70.4741,70.0509,70.1891,41906.0
2017-09-08 09:35:00,81.27,81.28,81.1,81.23,26634.0,70.1977,70.2064,70.0509,70.1632,26634.0
2017-09-08 09:40:00,81.23,81.4,81.01,81.4,63300.0,70.1632,70.31,69.9731,70.31,63300.0
2017-09-08 09:45:00,81.38,81.41,81.18,81.32,34998.0,70.2927,70.3186,70.12,70.2409,34998.0
2017-09-08 09:50:00,81.32,81.33,81.03,81.04,75758.0,70.2409,70.2495,69.9904,69.9991,75758.0
2017-09-08 09:55:00,81.03,81.05,80.83,80.88,18707.0,69.9904,70.0077,69.8177,69.8609,18707.0
2017-09-08 10:00:00,80.86,80.97,80.8,80.81,15088.0,69.8436,69.9386,69.7918,69.8004,15088.0
2017-09-08 10:05:00,80.83,80.83,80.64,80.66,23806.0,69.8177,69.8177,69.6536,69.6708,23806.0
2017-09-08 10:10:00,80.66,80.66,80.44,80.51,21235.0,69.6708,69.6708,69.4808,69.5413,21235.0
2017-09-08 10:15:00,80.53,80.58,80.43,80.44,20189.0,69.5585,69.6017,69.4722,69.4808,20189.0
2017-09-08 10:20:00,80.45,80.45,80.34,80.39,18399.0,69.4894,69.4894,69.3944,69.4376,18399.0
2017-09-08 10:25:00,80.41,80.41,80.25,80.26,14902.0,69.4549,69.4549,69.3167,69.3253,14902.0
2017-09-08 10:30:00,80.26,80.3,80.16,80.21,22062.0,69.3253,69.3599,69.2389,69.2821,22062.0
2017-09-08 10:35:00,80.2,80.3,80.18,80.29,39489.0,69.2735,69.3599,69.2562,69.3512,39489.0
2017-09-08 10:40:00,80.28,80.43,80.26,80.43,18038.0,69.3426,69.4722,69.3253,69.4722,18038.0
2017-09-08 10:45:00,80.42,80.55,80.41,80.52,20900.0,69.4635,69.5758,69.4549,69.5499,20900.0
2017-09-08 10:50:00,80.52,80.53,80.42,80.49,28686.0,69.5499,69.5585,69.4635,69.524,28686.0
2017-09-08 10:55:00,80.51,80.64,80.5,80.63,25444.0,69.5413,69.6536,69.5326,69.6449,25444.0
2017-09-08 11:00:00,80.65,80.85,80.65,80.81,16302.0,69.6622,69.8349,69.6622,69.8004,16302.0
2017-09-08 11:05:00,80.8,80.83,80.76,80.8,20319.0,69.7918,69.8177,69.7572,69.7918,20319.0
2017-09-08 11:10:00,80.81,80.83,80.71,80.71,16984.0,69.8004,69.8177,69.714,69.714,16984.0
2017-09-08 11:15:00,80.71,80.71,80.47,80.47,10062.0,69.714,69.714,69.5067,69.5067,10062.0
2017-09-08 11:20:00,80.47,80.61,80.46,80.57,18471.0,69.5067,69.6276,69.4981,69.5931,18471.0
2017-09-08 11:25:00,80.58,80.61,80.52,80.55,16111.0,69.6017,69.6276,69.5499,69.5758,16111.0
2017-09-08 11:30:00,80.54,80.55,80.36,80.36,17277.0,69.5672,69.5758,69.4117,69.4117,17277.0
2017-09-08 11:35:00,80.39,80.48,80.37,80.44,12916.0,69.4376,69.5153,69.4203,69.4808,12916.0
2017-09-08 11:40:00,80.43,80.46,80.32,80.34,16180.0,69.4722,69.4981,69.3771,69.3944,16180.0
2017-09-08 11:45:00,80.37,80.38,80.32,80.36,13399.0,69.4203,69.429,69.3771,69.4117,13399.0
2017-09-08 11:50:00,80.39,80.44,80.29,80.44,35582.0,69.4376,69.4808,69.3512,69.4808,35582.0
2017-09-08 11:55:00,80.44,80.45,80.36,80.36,13808.0,69.4808,69.4894,69.4117,69.4117,13808.0
2017-09-08 12:00:00,80.36,80.37,80.2,80.2,21517.0,69.4117,69.4203,69.2735,69.2735,21517.0
2017-09-08 12:05:00,80.2,80.3,80.17,80.27,20226.0,69.2735,69.3599,69.2476,69.334,20226.0
2017-09-08 12:10:00,80.27,80.27,80.2,80.2,11955.0,69.334,69.334,69.2735,69.2735,11955.0
2017-09-08 12:15:00,80.19,80.21,80.18,80.18,10275.0,69.2649,69.2821,69.2562,69.2562,10275.0
2017-09-08 12:20:00,80.18,80.29,80.18,80.27,17758.0,69.2562,69.3512,69.2562,69.334,17758.0
2017-09-08 12:25:00,80.28,80.35,80.28,80.33,12860.0,69.3426,69.4031,69.3426,69.3858,12860.0
2017-09-08 12:30:00,80.33,80.39,80.32,80.36,14597.0,69.3858,69.4376,69.3771,69.4117,14597.0
2017-09-08 12:35:00,80.37,80.42,80.33,80.42,20159.0,69.4203,69.4635,69.3858,69.4635,20159.0
2017-09-08 12:40:00,80.42,80.44,80.39,80.42,12933.0,69.4635,69.4808,69.4376,69.4635,12933.0
2017-09-08 12:45:00,80.41,80.49,80.39,80.48,16107.0,69.4549,69.524,69.4376,69.5153,16107.0
2017-09-08 12:50:00,80.48,80.48,80.4,80.4,34445.0,69.5153,69.5153,69.4462,69.4462,34445.0
2017-09-08 12:55:00,80.4,80.4,80.33,80.38,16196.0,69.4462,69.4462,69.3858,69.429,16196.0
2017-09-08 13:00:00,80.38,80.41,80.34,80.38,13763.0,69.429,69.4549,69.3944,69.429,13763.0
2017-09-08 13:05:00,80.39,80.39,80.36,80.36,9703.0,69.4376,69.4376,69.4117,69.4117,9703.0
2017-09-08 13:10:00,80.37,80.38,80.36,80.38,10007.0,69.4203,69.429,69.4117,69.429,10007.0
2017-09-08 13:15:00,80.37,80.51,80.37,80.5,21647.0,69.4203,69.5413,69.4203,69.5326,21647.0
2017-09-08 13:20:00,80.5,80.51,80.39,80.44,21130.0,69.5326,69.5413,69.4376,69.4808,21130.0
2017-09-08 13:25:00,80.42,80.44,80.38,80.39,9001.0,69.4635,69.4808,69.429,69.4376,9001.0
2017-09-08 13:30:00,80.39,80.42,80.37,80.38,20048.0,69.4376,69.4635,69.4203,69.429,20048.0
2017-09-08 13:35:00,80.36,80.38,80.27,80.28,15575.0,69.4117,69.429,69.334,69.3426,15575.0
2017-09-08 13:40:00,80.28,80.31,80.27,80.3,11300.0,69.3426,69.3685,69.334,69.3599,11300.0
2017-09-08 13:45:00,80.27,80.3,80.21,80.27,14964.0,69.334,69.3599,69.2821,69.334,14964.0
2017-09-08 13:50:00,80.27,80.28,80.18,80.22,9503.0,69.334,69.3426,69.2562,69.2908,9503.0
2017-09-08 13:55:00,80.21,80.24,80.2,80.24,13315.0,69.2821,69.308,69.2735,69.308,13315.0
2017-09-08 14:00:00,80.25,80.29,80.24,80.26,9993.0,69.3167,69.3512,69.308,69.3253,9993.0
2017-09-08 14:05:00,80.25,80.4,80.24,80.39,20787.0,69.3167,69.4462,69.308,69.4376,20787.0
2017-09-08 14:10:00,80.4,80.47,80.38,80.47,12183.0,69.4462,69.5067,69.429,69.5067,12183.0
2017-09-08 14:15:00,80.46,80.46,80.33,80.37,18911.0,69.4981,69.4981,69.3858,69.4203,18911.0
2017-09-08 14:20:00,80.35,80.41,80.35,80.4,8979.0,69.4031,69.4549,69.4031,69.4462,8979.0
2017-09-08 14:25:00,80.4,80.41,80.34,80.34,13870.0,69.4462,69.4549,69.3944,69.3944,13870.0
2017-09-08 14:30:00,80.34,80.4,80.32,80.34,17186.0,69.3944,69.4462,69.3771,69.3944,17186.0
2017-09-08 14:35:00,80.32,80.34,80.28,80.31,17971.0,69.3771,69.3944,69.3426,69.3685,17971.0
2017-09-08 14:40:00,80.29,80.32,80.24,80.31,18779.0,69.3512,69.3771,69.308,69.3685,18779.0
2017-09-08 14:45:00,80.31,80.31,80.14,80.14,11816.0,69.3685,69.3685,69.2217,69.2217,11816.0
2017-09-08 14:50:00,80.14,80.22,80.11,80.22,17830.0,69.2217,69.2908,69.1958,69.2908,17830.0
2017-09-08 14:55:00,80.2,80.22,80.14,80.19,13216.0,69.2735,69.2908,69.2217,69.2649,13216.0
2017-09-08 15:00:00,80.18,80.25,80.12,80.25,21711.0,69.2562,69.3167,69.2044,69.3167,21711.0
2017-09-08 15:05:00,80.25,80.27,80.11,80.16,27388.0,69.3167,69.334,69.1958,69.2389,27388.0
2017-09-08 15:10:00,80.18,80.19,80.11,80.13,22692.0,69.2562,69.2649,69.1958,69.213,22692.0
2017-09-08 15:15:00,80.12,80.18,80.1,80.15,32593.0,69.2044,69.2562,69.1871,69.2303,32593.0
2017-09-08 15:20:00,80.16,80.2,80.1,80.12,22966.0,69.2389,69.2735,69.1871,69.2044,22966.0
2017-09-08 15:25:00,80.12,80.19,80.1,80.16,33794.0,69.2044,69.2649,69.1871,69.2389,33794.0
2017-09-08 15:30:00,80.16,80.18,80.1,80.16,35352.0,69.2389,69.2562,69.1871,69.2389,35352.0
2017-09-08 15:35:00,80.16,80.2,80.15,80.2,26505.0,69.2389,69.2735,69.2303,69.2735,26505.0
2017-09-08 15:40:00,80.19,80.23,80.16,80.22,36626.0,69.2649,69.2994,69.2389,69.2908,36626.0
2017-09-08 15:45:00,80.22,80.28,80.2,80.28,60020.0,69.2908,69.3426,69.2735,69.3426,60020.0
2017-09-08 15:50:00,80.28,80.42,80.28,80.4,94807.0,69.3426,69.4635,69.3426,69.4462,94807.0
2017-09-08 15:55:00,80.41,80.53,80.38,80.43,236589.0,69.4549,69.5585,69.429,69.4722,236589.0
2017-09-11 09:30:00,80.81,81.54,80.81,81.12,100769.0,69.8004,70.4309,69.8004,70.0682,100769.0
2017-09-11 09:35:00,81.12,81.47,81.12,81.22,33749.0,70.0682,70.3705,70.0682,70.1545,33749.0
2017-09-11 09:40:00,81.27,81.6,81.13,81.5,44194.0,70.1977,70.4828,70.0768,70.3964,44194.0
2017-09-11 09:45:00,81.53,81.95,81.52,81.84,95043.0,70.4223,70.7851,70.4137,70.6901,95043.0
2017-09-11 09:50:00,81.86,81.93,81.75,81.86,30517.0,70.7073,70.7678,70.6123,70.7073,30517.0
2017-09-11 09:55:00,81.85,81.86,81.68,81.73,17519.0,70.6987,70.7073,70.5519,70.595,17519.0
2017-09-11 10:00:00,81.76,82.14,81.76,82.09,36609.0,70.621,70.9492,70.621,70.906,36609.0
2017-09-11 10:05:00,82.09,82.13,81.92,82.02,31150.0,70.906,70.9406,70.7592,70.8455,31150.0
2017-09-11 10:10:00,82.02,82.12,81.98,82.03,30314.0,70.8455,70.9319,70.811,70.8542,30314.0
2017-09-11 10:15:00,82.04,82.11,81.93,81.98,28439.0,70.8628,70.9233,70.7678,70.811,28439.0
2017-09-11 10:20:00,81.98,82.06,81.82,81.82,29349.0,70.811,70.8801,70.6728,70.6728,29349.0
2017-09-11 10:25:00,81.86,81.92,81.78,81.87,23004.0,70.7073,70.7592,70.6382,70.716,23004.0
2017-09-11 10:30:00,81.85,81.88,81.75,81.84,21431.0,70.6987,70.7246,70.6123,70.6901,21431.0
2017-09-11 10:35:00,81.84,81.88,81.78,81.8,28812.0,70.6901,70.7246,70.6382,70.6555,28812.0
2017-09-11 10:40:00,81.81,81.88,81.73,81.74,17251.0,70.6641,70.7246,70.595,70.6037,17251.0
2017-09-11 10:45:00,81.75,81.9,81.74,81.87,27968.0,70.6123,70.7419,70.6037,70.716,27968.0
2017-09-11 10:50:00,81.86,81.93,81.85,81.87,23289.0,70.7073,70.7678,70.6987,70.716,23289.0
2017-09-11 10:55:00,81.88,81.91,81.74,81.79,16641.0,70.7246,70.7505,70.6037,70.6469,16641.0
2017-09-11 11:00:00,81.8,81.82,81.77,81.81,12410.0,70.6555,70.6728,70.6296,70.6641,12410.0
2017-09-11 11:05:00,81.81,81.87,81.78,81.87,14870.0,70.6641,70.716,70.6382,70.716,14870.0
2017-09-11 11:10:00,81.87,81.95,81.87,81.91,27214.0,70.716,70.7851,70.716,70.7505,27214.0
2017-09-11 11:15:00,81.89,82.04,81.86,82.04,16285.0,70.7332,70.8628,70.7073,70.8628,16285.0
2017-09-11 11:20:00,82.05,82.07,81.85,81.85,14339.0,70.8715,70.8887,70.6987,70.6987,14339.0
2017-09-11 11:25:00,81.84,81.9,81.8,81.86,16811.0,70.6901,70.7419,70.6555,70.7073,16811.0
2017-09-11 11:30:00,81.84,82.01,81.83,82.01,28375.0,70.6901,70.8369,70.6814,70.8369,28375.0
2017-09-11 11:35:00,82.0,82.05,81.96,82.01,16109.0,70.8283,70.8715,70.7937,70.8369,16109.0
2017-09-11 11:40:00,82.01,82.01,81.91,81.95,31848.0,70.8369,70.8369,70.7505,70.7851,31848.0
2017-09-11 11:45:00,81.94,81.95,81.86,81.95,17293.0,70.7764,70.7851,70.7073,70.7851,17293.0
2017-09-11 11:50:00,81.95,81.95,81.81,81.87,16300.0,70.7851,70.7851,70.6641,70.716,16300.0
2017-09-11 11:55:00,81.88,81.97,81.87,81.95,19620.0,70.7246,70.8024,70.716,70.7851,19620.0
2017-09-11 12:00:00,81.93,82.02,81.87,82.0,16401.0,70.7678,70.8455,70.716,70.8283,16401.0
2017-09-11 12:05:00,82.0,82.09,81.99,82.03,21819.0,70.8283,70.906,70.8196,70.8542,21819.0
2017-09-11 12:10:00,82.01,82.13,82.01,82.11,26011.0,70.8369,70.9406,70.8369,70.9233,26011.0
2017-09-11 12:15:00,82.11,82.19,82.1,82.19,15094.0,70.9233,70.9924,70.9146,70.9924,15094.0
2017-09-11 12:20:00,82.2,82.26,82.19,82.25,21205.0,71.001,71.0528,70.9924,71.0442,21205.0
2017-09-11 12:25:00,82.26,82.47,82.26,82.47,39534.0,71.0528,71.2342,71.0528,71.2342,39534.0
2017-09-11 12:30:00,82.45,82.55,82.45,82.54,34850.0,71.217,71.3033,71.217,71.2947,34850.0
2017-09-11 12:35:00,82.53,82.54,82.37,82.41,21977.0,71.2861,71.2947,71.1479,71.1824,21977.0
2017-09-11 12:40:00,82.39,82.47,82.39,82.45,11399.0,71.1651,71.2342,71.1651,71.217,11399.0
2017-09-11 12:45:00,82.45,82.59,82.45,82.48,24393.0,71.217,71.3379,71.217,71.2429,24393.0
2017-09-11 12:50:00,82.47,82.49,82.42,82.49,23091.0,71.2342,71.2515,71.191,71.2515,23091.0
2017-09-11 12:55:00,82.49,82.53,82.46,82.48,27958.0,71.2515,71.2861,71.2256,71.2429,27958.0
2017-09-11 13:00:00,82.48,82.57,82.44,82.57,15168.0,71.2429,71.3206,71.2083,71.3206,15168.0
2017-09-11 13:05:00,82.57,82.57,82.47,82.51,13461.0,71.3206,71.3206,71.2342,71.2688,13461.0
2017-09-11 13:10:00,82.51,82.55,82.5,82.53,16754.0,71.2688,71.3033,71.2601,71.2861,16754.0
2017-09-11 13:15:00,82.53,82.57,82.51,82.55,20293.0,71.2861,71.3206,71.2688,71.3033,20293.0
2017-09-11 13:20:00,82.54,82.57,82.52,82.56,13821.0,71.2947,71.3206,71.2774,71.312,13821.0
2017-09-11 13:25:00,82.54,82.69,82.54,82.65,29308.0,71.2947,71.4243,71.2947,71.3897,29308.0
2017-09-11 13:30:00,82.65,82.69,82.62,82.68,19157.0,71.3897,71.4243,71.3638,71.4156,19157.0
2017-09-11 13:35:00,82.69,82.69,82.62,82.64,20574.0,71.4243,71.4243,71.3638,71.3811,20574.0
2017-09-11 13:40:00,82.63,82.63,82.52,82.52,12802.0,71.3724,71.3724,71.2774,71.2774,12802.0
2017-09-11 13:45:00,82.54,82.56,82.49,82.56,14179.0,71.2947,71.312,71.2515,71.312,14179.0
2017-09-11 13:50:00,82.56,82.61,82.51,82.51,12016.0,71.312,71.3552,71.2688,71.2688,12016.0
2017-09-11 13:55:00,82.5,82.58,82.49,82.58,14476.0,71.2601,71.3292,71.2515,71.3292,14476.0
2017-09-11 14:00:00,82.59,82.59,82.55,82.56,12875.0,71.3379,71.3379,71.3033,71.312,12875.0
2017-09-11 14:05:00,82.56,82.6,82.54,82.54,25319.0,71.312,71.3465,71.2947,71.2947,25319.0
2017-09-11 14:10:00,82.54,82.61,82.52,82.59,22247.0,71.2947,71.3552,71.2774,71.3379,22247.0
2017-09-11 14:15:00,82.58,82.59,82.5,82.5,16850.0,71.3292,71.3379,71.2601,71.2601,16850.0
2017-09-11 14:20:00,82.51,82.51,82.43,82.43,20587.0,71.2688,71.2688,71.1997,71.1997,20587.0
2017-09-11 14:25:00,82.44,82.44,82.35,82.36,21638.0,71.2083,71.2083,71.1306,71.1392,21638.0
2017-09-11 14:30:00,82.34,82.37,82.33,82.36,15576.0,71.1219,71.1479,71.1133,71.1392,15576.0
2017-09-11 14:35:00,82.35,82.42,82.35,82.41,29553.0,71.1306,71.191,71.1306,71.1824,29553.0
2017-09-11 14:40:00,82.41,82.43,82.34,82.38,18009.0,71.1824,71.1997,71.1219,71.1565,18009.0
2017-09-11 14:45:00,82.37,82.42,82.36,82.39,18800.0,71.1479,71.191,71.1392,71.1651,18800.0
2017-09-11 14:50:00,82.38,82.38,82.34,82.36,18781.0,71.1565,71.1565,71.1219,71.1392,18781.0
2017-09-11 14:55:00,82.36,82.46,82.35,82.38,21165.0,71.1392,71.2256,71.1306,71.1565,21165.0
2017-09-11 15:00:00,82.39,82.47,82.38,82.44,17089.0,71.1651,71.2342,71.1565,71.2083,17089.0
2017-09-11 15:05:00,82.44,82.48,82.39,82.45,18802.0,71.2083,71.2429,71.1651,71.217,18802.0
2017-09-11 15:10:00,82.44,82.51,82.44,82.51,19766.0,71.2083,71.2688,71.2083,71.2688,19766.0
2017-09-11 15:15:00,82.51,82.58,82.5,82.52,27587.0,71.2688,71.3292,71.2601,71.2774,27587.0
2017-09-11 15:20:00,82.52,82.53,82.41,82.41,12794.0,71.2774,71.2861,71.1824,71.1824,12794.0
2017-09-11 15:25:00,82.41,82.51,82.41,82.5,35689.0,71.1824,71.2688,71.1824,71.2601,35689.0
2017-09-11 15:30:00,82.49,82.51,82.46,82.49,31566.0,71.2515,71.2688,71.2256,71.2515,31566.0
2017-09-11 15:35:00,82.48,82.49,82.41,82.45,33266.0,71.2429,71.2515,71.1824,71.217,33266.0
2017-09-11 15:40:00,82.45,82.47,82.32,82.4,56983.0,71.217,71.2342,71.1047,71.1738,56983.0
2017-09-11 15:45:00,82.39,82.4,82.32,82.33,57481.0,71.1651,71.1738,71.1047,71.1133,57481.0
2017-09-11 15:50:00,82.33,82.34,82.17,82.19,111893.0,71.1133,71.1219,70.9751,70.9924,111893.0
2017-09-11 15:55:00,82.19,82.24,82.12,82.23,185038.0,70.9924,71.0356,70.9319,71.0269,185038.0
2017-09-12 09:30:00,82.63,82.74,82.21,82.7,50666.0,71.3724,71.4674,71.0097,71.4329,50666.0
2017-09-12 09:35:00,82.73,82.8,82.3,82.31,186842.0,71.4588,71.5193,71.0874,71.096,186842.0
2017-09-12 09:40:00,82.31,82.33,81.85,82.08,39061.0,71.096,71.1133,70.6987,70.8974,39061.0
2017-09-12 09:45:00,82.09,82.11,81.8,82.11,34236.0,70.906,70.9233,70.6555,70.9233,34236.0
2017-09-12 09:50:00,82.15,82.18,82.01,82.09,16808.0,70.9578,70.9837,70.8369,70.906,16808.0
2017-09-12 09:55:00,82.14,82.17,82.0,82.08,20532.0,70.9492,70.9751,70.8283,70.8974,20532.0
2017-09-12 10:00:00,82.12,82.26,82.12,82.23,26105.0,70.9319,71.0528,70.9319,71.0269,26105.0
2017-09-12 10:05:00,82.21,82.35,82.17,82.21,21014.0,71.0097,71.1306,70.9751,71.0097,21014.0
2017-09-12 10:10:00,82.21,82.24,82.03,82.03,21310.0,71.0097,71.0356,70.8542,70.8542,21310.0
2017-09-12 10:15:00,82.0,82.07,81.9,82.05,29112.0,70.8283,70.8887,70.7419,70.8715,29112.0
2017-09-12 10:20:00,82.05,82.05,81.79,81.82,21114.0,70.8715,70.8715,70.6469,70.6728,21114.0
2017-09-12 10:25:00,81.83,81.97,81.74,81.83,31715.0,70.6814,70.8024,70.6037,70.6814,31715.0
2017-09-12 10:30:00,81.83,81.92,81.75,81.82,18170.0,70.6814,70.7592,70.6123,70.6728,18170.0
2017-09-12 10:35:00,81.83,81.89,81.63,81.8,29395.0,70.6814,70.7332,70.5087,70.6555,29395.0
2017-09-12 10:40:00,81.8,81.82,81.7,81.76,22049.0,70.6555,70.6728,70.5691,70.621,22049.0
2017-09-12 10:45:00,81.75,81.78,81.65,81.71,12124.0,70.6123,70.6382,70.5259,70.5778,12124.0
2017-09-12 10:50:00,81.72,81.74,81.6,81.67,17770.0,70.5864,70.6037,70.4828,70.5432,17770.0
2017-09-12 10:55:00,81.7,81.77,81.55,81.72,12883.0,70.5691,70.6296,70.4396,70.5864,12883.0
2017-09-12 11:00:00,81.7,81.78,81.69,81.76,13171.0,70.5691,70.6382,70.5605,70.621,13171.0
2017-09-12 11:05:00,81.73,81.87,81.73,81.84,15956.0,70.595,70.716,70.595,70.6901,15956.0
2017-09-12 11:10:00,81.85,81.88,81.72,81.72,10688.0,70.6987,70.7246,70.5864,70.5864,10688.0
2017-09-12 11:15:00,81.75,81.91,81.74,81.88,150798.0,70.6123,70.7505,70.6037,70.7246,150798.0
2017-09-12 11:20:00,81.9,81.96,81.86,81.91,11041.0,70.7419,70.7937,70.7073,70.7505,11041.0
2017-09-12 11:25:00,81.92,81.95,81.85,81.92,12705.0,70.7592,70.7851,70.6987,70.7592,12705.0
2017-09-12 11:30:00,81.9,81.94,81.74,81.91,15847.0,70.7419,70.7764,70.6037,70.7505,15847.0
2017-09-12 11:35:00,81.9,81.9,81.79,81.79,9512.0,70.7419,70.7419,70.6469,70.6469,9512.0
2017-09-12 11:40:00,81.81,81.97,81.81,81.97,15307.0,70.6641,70.8024,70.6641,70.8024,15307.0
2017-09-12 11:45:00,81.99,81.99,81.85,81.85,8458.0,70.8196,70.8196,70.6987,70.6987,8458.0
2017-09-12 11:50:00,81.84,81.84,81.65,81.69,10190.0,70.6901,70.6901,70.5259,70.5605,10190.0
2017-09-12 11:55:00,81.67,81.7,81.58,81.61,8653.0,70.5432,70.5691,70.4655,70.4914,8653.0
2017-09-12 12:00:00,81.61,81.72,81.57,81.6,10619.0,70.4914,70.5864,70.4568,70.4828,10619.0
2017-09-12 12:05:00,81.6,81.6,81.49,81.49,7689.0,70.4828,70.4828,70.3877,70.3877,7689.0
2017-09-12 12:10:00,81.52,81.65,81.51,81.64,13223.0,70.4137,70.5259,70.405,70.5173,13223.0
2017-09-12 12:15:00,81.66,81.68,81.56,81.63,10531.0,70.5346,70.5519,70.4482,70.5087,10531.0
2017-09-12 12:20:00,81.64,81.78,81.64,81.74,11954.0,70.5173,70.6382,70.5173,70.6037,11954.0
2017-09-12 12:25:00,81.76,81.89,81.72,81.8,16818.0,70.621,70.7332,70.5864,70.6555,16818.0
2017-09-12 12:30:00,81.81,82.06,81.81,82.01,21184.0,70.6641,70.8801,70.6641,70.8369,21184.0
2017-09-12 12:35:00,81.98,82.04,81.93,81.98,6258.0,70.811,70.8628,70.7678,70.811,6258.0
2017-09-12 12:40:00,81.96,82.0,81.91,81.91,8000.0,70.7937,70.8283,70.7505,70.7505,8000.0
2017-09-12 12:45:00,81.91,81.94,81.86,81.93,8964.0,70.7505,70.7764,70.7073,70.7678,8964.0
2017-09-12 12:50:00,81.91,82.13,81.91,82.13,15935.0,70.7505,70.9406,70.7505,70.9406,15935.0
2017-09-12 12:55:00,82.15,82.17,82.08,82.17,9991.0,70.9578,70.9751,70.8974,70.9751,9991.0
2017-09-12 13:00:00,82.17,82.21,82.13,82.18,8843.0,70.9751,71.0097,70.9406,70.9837,8843.0
2017-09-12 13:05:00,82.19,82.22,82.15,82.21,18057.0,70.9924,71.0183,70.9578,71.0097,18057.0
2017-09-12 13:10:00,82.21,82.23,82.13,82.15,8780.0,71.0097,71.0269,70.9406,70.9578,8780.0
2017-09-12 13:15:00,82.15,82.15,82.0,82.03,9182.0,70.9578,70.9578,70.8283,70.8542,9182.0
2017-09-12 13:20:00,82.01,82.06,81.98,82.04,8082.0,70.8369,70.8801,70.811,70.8628,8082.0
2017-09-12 13:25:00,82.02,82.03,81.92,81.93,5531.0,70.8455,70.8542,70.7592,70.7678,5531.0
2017-09-12 13:30:00,81.94,82.1,81.93,82.05,11009.0,70.7764,70.9146,70.7678,70.8715,11009.0
2017-09-12 13:35:00,82.08,82.11,82.02,82.02,5500.0,70.8974,70.9233,70.8455,70.8455,5500.0
2017-09-12 13:40:00,82.03,82.07,82.02,82.07,9261.0,70.8542,70.8887,70.8455,70.8887,9261.0
2017-09-12 13:45:00,82.06,82.07,81.96,82.05,11725.0,70.8801,70.8887,70.7937,70.8715,11725.0
2017-09-12 13:50:00,82.05,82.14,82.05,82.12,11586.0,70.8715,70.9492,70.8715,70.9319,11586.0
2017-09-12 13:55:00,82.12,82.18,82.09,82.12,17623.0,70.9319,70.9837,70.906,70.9319,17623.0
2017-09-12 14:00:00,82.13,82.35,82.13,82.34,56295.0,70.9406,71.1306,70.9406,71.1219,56295.0
2017-09-12 14:05:00,82.33,82.63,82.33,82.42,92175.0,71.1133,71.3724,71.1133,71.191,92175.0
2017-09-12 14:10:00,82.42,82.43,82.1,82.1,14435.0,71.191,71.1997,70.9146,70.9146,14435.0
2017-09-12 14:15:00,82.09,82.3,82.09,82.18,33095.0,70.906,71.0874,70.906,70.9837,33095.0
2017-09-12 14:20:00,82.2,82.21,82.09,82.14,13274.0,71.001,71.0097,70.906,70.9492,13274.0
2017-09-12 14:25:00,82.14,82.15,82.02,82.13,21382.0,70.9492,70.9578,70.8455,70.9406,21382.0
2017-09-12 14:30:00,82.11,82.13,81.94,81.96,37404.0,70.9233,70.9406,70.7764,70.7937,37404.0
2017-09-12 14:35:00,81.97,82.01,81.88,81.89,13695.0,70.8024,70.8369,70.7246,70.7332,13695.0
2017-09-12 14:40:00,81.89,82.01,81.82,81.99,13332.0,70.7332,70.8369,70.6728,70.8196,13332.0
2017-09-12 14:45:00,81.99,82.02,81.9,81.9,17005.0,70.8196,70.8455,70.7419,70.7419,17005.0
2017-09-12 14:50:00,81.89,81.94,81.88,81.92,15785.0,70.7332,70.7764,70.7246,70.7592,15785.0
2017-09-12 14:55:00,81.92,82.09,81.89,82.09,21616.0,70.7592,70.906,70.7332,70.906,21616.0
2017-09-12 15:00:00,82.1,82.25,82.09,82.25,61556.0,70.9146,71.0442,70.906,71.0442,61556.0
2017-09-12 15:05:00,82.26,82.38,82.25,82.28,56367.0,71.0528,71.1565,71.0442,71.0701,56367.0
2017-09-12 15:10:00,82.27,82.27,82.0,82.0,19767.0,71.0615,71.0615,70.8283,70.8283,19767.0
2017-09-12 15:15:00,82.02,82.09,81.97,81.97,18017.0,70.8455,70.906,70.8024,70.8024,18017.0
2017-09-12 15:20:00,81.97,82.08,81.92,82.02,24727.0,70.8024,70.8974,70.7592,70.8455,24727.0
2017-09-12 15:25:00,82.03,82.07,82.01,82.06,23506.0,70.8542,70.8887,70.8369,70.8801,23506.0
2017-09-12 15:30:00,82.05,82.06,82.0,82.01,20858.0,70.8715,70.8801,70.8283,70.8369,20858.0
2017-09-12 15:35:00,82.0,82.07,81.97,82.06,43343.0,70.8283,70.8887,70.8024,70.8801,43343.0
2017-09-12 15:40:00,82.07,82.13,82.02,82.13,32439.0,70.8887,70.9406,70.8455,70.9406,32439.0
2017-09-12 15:45:00,82.13,82.13,82.02,82.1,43715.0,70.9406,70.9406,70.8455,70.9146,43715.0
2017-09-12 15:50:00,82.1,82.14,82.06,82.09,99039.0,70.9146,70.9492,70.8801,70.906,99039.0
2017-09-12 15:55:00,82.08,82.17,82.03,82.17,199875.0,70.8974,70.9751,70.8542,70.9751,199875.0
2017-09-13 09:30:00,81.83,82.19,81.83,82.01,26651.0,70.6814,70.9924,70.6814,70.8369,26651.0
2017-09-13 09:35:00,82.0,82.0,81.72,81.92,10448.0,70.8283,70.8283,70.5864,70.7592,10448.0
2017-09-13 09:40:00,81.9,82.1,81.8,81.8,21188.0,70.7419,70.9146,70.6555,70.6555,21188.0
2017-09-13 09:45:00,81.83,81.92,81.7,81.84,20118.0,70.6814,70.7592,70.5691,70.6901,20118.0
2017-09-13 09:50:00,81.82,82.05,81.82,82.01,14734.0,70.6728,70.8715,70.6728,70.8369,14734.0
2017-09-13 09:55:00,82.05,82.29,82.02,82.29,11619.0,70.8715,71.0788,70.8455,71.0788,11619.0
2017-09-13 10:00:00,82.32,82.39,82.27,82.3,20415.0,71.1047,71.1651,71.0615,71.0874,20415.0
2017-09-13 10:05:00,82.32,82.32,82.16,82.17,15982.0,71.1047,71.1047,70.9665,70.9751,15982.0
2017-09-13 10:10:00,82.16,82.24,82.07,82.18,9637.0,70.9665,71.0356,70.8887,70.9837,9637.0
2017-09-13 10:15:00,82.13,82.13,81.97,81.97,8489.0,70.9406,70.9406,70.8024,70.8024,8489.0
2017-09-13 10:20:00,81.93,82.02,81.93,82.02,11989.0,70.7678,70.8455,70.7678,70.8455,11989.0
2017-09-13 10:25:00,81.98,82.0,81.89,81.91,5421.0,70.811,70.8283,70.7332,70.7505,5421.0
2017-09-13 10:30:00,81.88,82.04,81.88,82.02,11385.0,70.7246,70.8628,70.7246,70.8455,11385.0
2017-09-13 10:35:00,82.04,82.04,81.97,82.03,8668.0,70.8628,70.8628,70.8024,70.8542,8668.0
2017-09-13 10:40:00,82.01,82.06,81.99,82.0,10841.0,70.8369,70.8801,70.8196,70.8283,10841.0
2017-09-13 10:45:00,81.99,82.04,81.94,82.04,11818.0,70.8196,70.8628,70.7764,70.8628,11818.0
2017-09-13 10:50:00,82.04,82.12,82.01,82.08,13489.0,70.8628,70.9319,70.8369,70.8974,13489.0
2017-09-13 10:55:00,82.07,82.1,81.99,82.1,8205.0,70.8887,70.9146,70.8196,70.9146,8205.0
2017-09-13 11:00:00,82.11,82.11,82.04,82.05,6688.0,70.9233,70.9233,70.8628,70.8715,6688.0
2017-09-13 11:05:00,82.05,82.12,82.05,82.07,7543.0,70.8715,70.9319,70.8715,70.8887,7543.0
2017-09-13 11:10:00,82.06,82.1,82.06,82.09,8901.0,70.8801,70.9146,70.8801,70.906,8901.0
2017-09-13 11:15:00,82.1,82.17,82.08,82.17,17119.0,70.9146,70.9751,70.8974,70.9751,17119.0
2017-09-13 11:20:00,82.17,82.2,82.14,82.18,14847.0,70.9751,71.001,70.9492,70.9837,14847.0
2017-09-13 11:25:00,82.17,82.18,82.08,82.09,21052.0,70.9751,70.9837,70.8974,70.906,21052.0
2017-09-13 11:30:00,82.09,82.09,82.02,82.08,50301.0,70.906,70.906,70.8455,70.8974,50301.0
2017-09-13 11:35:00,82.07,82.07,81.92,81.93,22894.0,70.8887,70.8887,70.7592,70.7678,22894.0
2017-09-13 11:40:00,81.91,82.03,81.89,82.03,9395.0,70.7505,70.8542,70.7332,70.8542,9395.0
2017-09-13 11:45:00,81.99,81.99,81.88,81.91,9603.0,70.8196,70.8196,70.7246,70.7505,9603.0
2017-09-13 11:50:00,81.88,82.06,81.88,82.04,13339.0,70.7246,70.8801,70.7246,70.8628,13339.0
2017-09-13 11:55:00,82.05,82.08,81.95,81.95,12407.0,70.8715,70.8974,70.7851,70.7851,12407.0
2017-09-13 12:00:00,81.94,82.01,81.91,81.98,5860.0,70.7764,70.8369,70.7505,70.811,5860.0
2017-09-13 12:05:00,81.98,82.1,81.97,82.08,10349.0,70.811,70.9146,70.8024,70.8974,10349.0
2017-09-13 12:10:00,82.07,82.1,82.04,82.1,5000.0,70.8887,70.9146,70.8628,70.9146,5000.0
2017-09-13 12:15:00,82.08,82.09,81.98,82.06,8770.0,70.8974,70.906,70.811,70.8801,8770.0
2017-09-13 12:20:00,82.06,82.18,82.05,82.18,6818.0,70.8801,70.9837,70.8715,70.9837,6818.0
2017-09-13 12:25:00,82.16,82.19,82.14,82.16,9427.0,70.9665,70.9924,70.9492,70.9665,9427.0
2017-09-13 12:30:00,82.14,82.27,82.14,82.27,10408.0,70.9492,71.0615,70.9492,71.0615,10408.0
2017-09-13 12:35:00,82.26,82.26,82.16,82.19,6588.0,71.0528,71.0528,70.9665,70.9924,6588.0
2017-09-13 12:40:00,82.16,82.22,82.14,82.2,8750.0,70.9665,71.0183,70.9492,71.001,8750.0
2017-09-13 12:45:00,82.2,82.26,82.16,82.16,11101.0,71.001,71.0528,70.9665,70.9665,11101.0
2017-09-13 12:50:00,82.19,82.2,82.07,82.17,27277.0,70.9924,71.001,70.8887,70.9751,27277.0
2017-09-13 12:55:00,82.19,82.21,82.11,82.13,7341.0,70.9924,71.0097,70.9233,70.9406,7341.0
2017-09-13 13:00:00,82.12,82.15,82.0,82.08,12885.0,70.9319,70.9578,70.8283,70.8974,12885.0
2017-09-13 13:05:00,82.05,82.12,81.99,82.09,11398.0,70.8715,70.9319,70.8196,70.906,11398.0
2017-09-13 13:10:00,82.1,82.29,82.1,82.26,15570.0,70.9146,71.0788,70.9146,71.0528,15570.0
2017-09-13 13:15:00,82.26,82.28,82.14,82.24,27561.0,71.0528,71.0701,70.9492,71.0356,27561.0
2017-09-13 13:20:00,82.26,82.37,82.24,82.32,44166.0,71.0528,71.1479,71.0356,71.1047,44166.0
2017-09-13 13:25:00,82.32,82.32,82.21,82.3,17026.0,71.1047,71.1047,71.0097,71.0874,17026.0
2017-09-13 13:30:00,82.3,82.31,82.22,82.23,7215.0,71.0874,71.096,71.0183,71.0269,7215.0
2017-09-13 13:35:00,82.21,82.21,82.11,82.11,9618.0,71.0097,71.0097,70.9233,70.9233,9618.0
2017-09-13 13:40:00,82.12,82.18,82.09,82.12,6523.0,70.9319,70.9837,70.906,70.9319,6523.0
2017-09-13 13:45:00,82.12,82.17,82.1,82.17,6743.0,70.9319,70.9751,70.9146,70.9751,6743.0
2017-09-13 13:50:00,82.18,82.26,82.17,82.25,9118.0,70.9837,71.0528,70.9751,71.0442,9118.0
2017-09-13 13:55:00,82.25,82.3,82.25,82.3,9327.0,71.0442,71.0874,71.0442,71.0874,9327.0
2017-09-13 14:00:00,82.3,82.31,82.19,82.25,18322.0,71.0874,71.096,70.9924,71.0442,18322.0
2017-09-13 14:05:00,82.25,82.3,82.24,82.24,5957.0,71.0442,71.0874,71.0356,71.0356,5957.0
2017-09-13 14:10:00,82.23,82.35,82.23,82.34,12347.0,71.0269,71.1306,71.0269,71.1219,12347.0
2017-09-13 14:15:00,82.31,82.38,82.31,82.38,10830.0,71.096,71.1565,71.096,71.1565,10830.0
2017-09-13 14:20:00,82.34,82.36,82.3,82.34,11556.0,71.1219,71.1392,71.0874,71.1219,11556.0
2017-09-13 14:25:00,82.34,82.36,82.32,82.35,12860.0,71.1219,71.1392,71.1047,71.1306,12860.0
2017-09-13 14:30:00,82.34,82.36,82.29,82.31,6533.0,71.1219,71.1392,71.0788,71.096,6533.0
2017-09-13 14:35:00,82.31,82.32,82.22,82.24,8748.0,71.096,71.1047,71.0183,71.0356,8748.0
2017-09-13 14:40:00,82.25,82.33,82.25,82.32,13963.0,71.0442,71.1133,71.0442,71.1047,13963.0
2017-09-13 14:45:00,82.32,82.33,82.25,82.25,10011.0,71.1047,71.1133,71.0442,71.0442,10011.0
2017-09-13 14:50:00,82.24,82.3,82.22,82.3,14144.0,71.0356,71.0874,71.0183,71.0874,14144.0
2017-09-13 14:55:00,82.29,82.34,82.28,82.29,16581.0,71.0788,71.1219,71.0701,71.0788,16581.0
2017-09-13 15:00:00,82.28,82.3,82.18,82.18,22598.0,71.0701,71.0874,70.9837,70.9837,22598.0
2017-09-13 15:05:00,82.18,82.21,82.11,82.11,14980.0,70.9837,71.0097,70.9233,70.9233,14980.0
2017-09-13 15:10:00,82.12,82.13,82.02,82.02,17549.0,70.9319,70.9406,70.8455,70.8455,17549.0
2017-09-13 15:15:00,82.02,82.14,82.0,82.14,22062.0,70.8455,70.9492,70.8283,70.9492,22062.0
2017-09-13 15:20:00,82.15,82.15,82.07,82.14,18857.0,70.9578,70.9578,70.8887,70.9492,18857.0
2017-09-13 15:25:00,82.15,82.15,82.08,82.08,13747.0,70.9578,70.9578,70.8974,70.8974,13747.0
2017-09-13 15:30:00,82.08,82.1,82.03,82.1,22148.0,70.8974,70.9146,70.8542,70.9146,22148.0
2017-09-13 15:35:00,82.09,82.12,82.06,82.06,18398.0,70.906,70.9319,70.8801,70.8801,18398.0
2017-09-13 15:40:00,82.05,82.08,81.99,82.0,32464.0,70.8715,70.8974,70.8196,70.8283,32464.0
2017-09-13 15:45:00,82.01,82.07,81.99,82.04,53382.0,70.8369,70.8887,70.8196,70.8628,53382.0
2017-09-13 15:50:00,82.04,82.16,82.03,82.11,63428.0,70.8628,70.9665,70.8542,70.9233,63428.0
2017-09-13 15:55:00,82.11,82.12,82.01,82.05,178331.0,70.9233,70.9319,70.8369,70.8715,178331.0
2017-09-14 09:30:00,81.75,82.07,81.71,82.0,34888.0,70.6123,70.8887,70.5778,70.8283,34888.0
2017-09-14 09:35:00,81.95,81.99,81.75,81.82,20733.0,70.7851,70.8196,70.6123,70.6728,20733.0
2017-09-14 09:40:00,81.88,82.09,81.86,81.96,15057.0,70.7246,70.906,70.7073,70.7937,15057.0
2017-09-14 09:45:00,81.99,82.09,81.88,81.91,71733.0,70.8196,70.906,70.7246,70.7505,71733.0
2017-09-14 09:50:00,81.89,81.92,81.77,81.84,18548.0,70.7332,70.7592,70.6296,70.6901,18548.0
2017-09-14 09:55:00,81.84,82.16,81.84,82.16,22995.0,70.6901,70.9665,70.6901,70.9665,22995.0
2017-09-14 10:00:00,82.14,82.18,81.99,82.06,27706.0,70.9492,70.9837,70.8196,70.8801,27706.0
2017-09-14 10:05:00,82.06,82.16,82.04,82.16,18614.0,70.8801,70.9665,70.8628,70.9665,18614.0
2017-09-14 10:10:00,82.15,82.21,82.13,82.17,17914.0,70.9578,71.0097,70.9406,70.9751,17914.0
2017-09-14 10:15:00,82.17,82.18,81.92,82.14,28901.0,70.9751,70.9837,70.7592,70.9492,28901.0
2017-09-14 10:20:00,82.1,82.18,82.05,82.05,13477.0,70.9146,70.9837,70.8715,70.8715,13477.0
2017-09-14 10:25:00,82.05,82.08,81.89,82.02,13996.0,70.8715,70.8974,70.7332,70.8455,13996.0
2017-09-14 10:30:00,81.97,82.12,81.97,82.12,17736.0,70.8024,70.9319,70.8024,70.9319,17736.0
2017-09-14 10:35:00,82.12,82.15,82.05,82.05,11477.0,70.9319,70.9578,70.8715,70.8715,11477.0
2017-09-14 10:40:00,82.06,82.18,82.05,82.16,15709.0,70.8801,70.9837,70.8715,70.9665,15709.0
2017-09-14 10:45:00,82.11,82.31,82.11,82.29,30309.0,70.9233,71.096,70.9233,71.0788,30309.0
2017-09-14 10:50:00,82.29,82.38,82.23,82.38,29741.0,71.0788,71.1565,71.0269,71.1565,29741.0
2017-09-14 10:55:00,82.35,82.39,82.26,82.38,13077.0,71.1306,71.1651,71.0528,71.1565,13077.0
2017-09-14 11:00:00,82.4,82.46,82.27,82.29,11764.0,71.1738,71.2256,71.0615,71.0788,11764.0
2017-09-14 11:05:00,82.28,82.33,82.24,82.3,9301.0,71.0701,71.1133,71.0356,71.0874,9301.0
2017-09-14 11:10:00,82.3,82.43,82.28,82.41,15942.0,71.0874,71.1997,71.0701,71.1824,15942.0
2017-09-14 11:15:00,82.43,82.58,82.41,82.49,30336.0,71.1997,71.3292,71.1824,71.2515,30336.0
2017-09-14 11:20:00,82.5,82.68,82.49,82.63,61257.0,71.2601,71.4156,71.2515,71.3724,61257.0
2017-09-14 11:25:00,82.63,82.65,82.59,82.64,11924.0,71.3724,71.3897,71.3379,71.3811,11924.0
2017-09-14 11:30:00,82.65,82.7,82.56,82.67,25406.0,71.3897,71.4329,71.312,71.407,25406.0
2017-09-14 11:35:00,82.68,82.9,82.67,82.76,41940.0,71.4156,71.6056,71.407,71.4847,41940.0
2017-09-14 11:40:00,82.75,82.76,82.58,82.67,19258.0,71.4761,71.4847,71.3292,71.407,19258.0
2017-09-14 11:45:00,82.67,82.86,82.64,82.84,46316.0,71.407,71.5711,71.3811,71.5538,46316.0
2017-09-14 11:50:00,82.85,82.85,82.78,82.81,20280.0,71.5625,71.5625,71.502,71.5279,20280.0
2017-09-14 11:55:00,82.79,82.89,82.78,82.86,25878.0,71.5106,71.597,71.502,71.5711,25878.0
2017-09-14 12:00:00,82.87,82.87,82.75,82.78,14987.0,71.5797,71.5797,71.4761,71.502,14987.0
2017-09-14 12:05:00,82.78,82.88,82.76,82.87,26563.0,71.502,71.5884,71.4847,71.5797,26563.0
2017-09-14 12:10:00,82.84,82.85,82.74,82.75,12500.0,71.5538,71.5625,71.4674,71.4761,12500.0
2017-09-14 12:15:00,82.74,82.87,82.73,82.83,24349.0,71.4674,71.5797,71.4588,71.5452,24349.0
2017-09-14 12:20:00,82.81,82.81,82.77,82.8,10136.0,71.5279,71.5279,71.4934,71.5193,10136.0
2017-09-14 12:25:00,82.78,82.86,82.77,82.84,26868.0,71.502,71.5711,71.4934,71.5538,26868.0
2017-09-14 12:30:00,82.83,82.94,82.81,82.93,12939.0,71.5452,71.6402,71.5279,71.6316,12939.0
2017-09-14 12:35:00,82.92,83.14,82.89,83.09,44616.0,71.6229,71.8129,71.597,71.7698,44616.0
2017-09-14 12:40:00,83.08,83.09,83.0,83.03,15805.0,71.7611,71.7698,71.692,71.7179,15805.0
2017-09-14 12:45:00,83.02,83.08,83.01,83.02,11953.0,71.7093,71.7611,71.7007,71.7093,11953.0
2017-09-14 12:50:00,83.02,83.05,82.95,82.96,11936.0,71.7093,71.7352,71.6488,71.6575,11936.0
2017-09-14 12:55:00,82.97,83.03,82.96,83.0,16612.0,71.6661,71.7179,71.6575,71.692,16612.0
2017-09-14 13:00:00,83.0,83.0,82.93,82.97,13042.0,71.692,71.692,71.6316,71.6661,13042.0
2017-09-14 13:05:00,82.97,83.06,82.97,83.06,16860.0,71.6661,71.7438,71.6661,71.7438,16860.0
2017-09-14 13:10:00,83.05,83.05,82.9,82.91,12722.0,71.7352,71.7352,71.6056,71.6143,12722.0
2017-09-14 13:15:00,82.91,82.91,82.75,82.75,8843.0,71.6143,71.6143,71.4761,71.4761,8843.0
2017-09-14 13:20:00,82.75,82.79,82.71,82.76,11329.0,71.4761,71.5106,71.4415,71.4847,11329.0
2017-09-14 13:25:00,82.77,82.82,82.74,82.79,6314.0,71.4934,71.5365,71.4674,71.5106,6314.0
2017-09-14 13:30:00,82.77,82.8,82.73,82.8,9024.0,71.4934,71.5193,71.4588,71.5193,9024.0
2017-09-14 13:35:00,82.75,82.82,82.75,82.81,12127.0,71.4761,71.5365,71.4761,71.5279,12127.0
2017-09-14 13:40:00,82.81,82.88,82.81,82.85,8165.0,71.5279,71.5884,71.5279,71.5625,8165.0
2017-09-14 13:45:00,82.85,82.85,82.8,82.83,9490.0,71.5625,71.5625,71.5193,71.5452,9490.0
2017-09-14 13:50:00,82.82,82.86,82.82,82.84,8415.0,71.5365,71.5711,71.5365,71.5538,8415.0
2017-09-14 13:55:00,82.82,82.88,82.81,82.85,11034.0,71.5365,71.5884,71.5279,71.5625,11034.0
2017-09-14 14:00:00,82.84,82.87,82.77,82.77,13817.0,71.5538,71.5797,71.4934,71.4934,13817.0
2017-09-14 14:05:00,82.76,82.82,82.76,82.79,8081.0,71.4847,71.5365,71.4847,71.5106,8081.0
2017-09-14 14:10:00,82.8,82.83,82.79,82.82,8535.0,71.5193,71.5452,71.5106,71.5365,8535.0
2017-09-14 14:15:00,82.82,82.82,82.71,82.74,16550.0,71.5365,71.5365,71.4415,71.4674,16550.0
2017-09-14 14:20:00,82.71,82.9,82.7,82.85,47150.0,71.4415,71.6056,71.4329,71.5625,47150.0
2017-09-14 14:25:00,82.82,82.86,82.8,82.85,18109.0,71.5365,71.5711,71.5193,71.5625,18109.0
2017-09-14 14:30:00,82.84,82.86,82.79,82.84,27220.0,71.5538,71.5711,71.5106,71.5538,27220.0
2017-09-14 14:35:00,82.83,82.84,82.78,82.81,9220.0,71.5452,71.5538,71.502,71.5279,9220.0
2017-09-14 14:40:00,82.8,82.86,82.8,82.84,12269.0,71.5193,71.5711,71.5193,71.5538,12269.0
2017-09-14 14:45:00,82.82,82.85,82.78,82.81,15290.0,71.5365,71.5625,71.502,71.5279,15290.0
2017-09-14 14:50:00,82.82,82.86,82.8,82.85,22970.0,71.5365,71.5711,71.5193,71.5625,22970.0
2017-09-14 14:55:00,82.85,82.89,82.83,82.83,17123.0,71.5625,71.597,71.5452,71.5452,17123.0
2017-09-14 15:00:00,82.83,82.88,82.83,82.87,22501.0,71.5452,71.5884,71.5452,71.5797,22501.0
2017-09-14 15:05:00,82.87,82.88,82.82,82.82,19160.0,71.5797,71.5884,71.5365,71.5365,19160.0
2017-09-14 15:10:00,82.81,82.83,82.73,82.75,12921.0,71.5279,71.5452,71.4588,71.4761,12921.0
2017-09-14 15:15:00,82.74,82.76,82.64,82.65,18236.0,71.4674,71.4847,71.3811,71.3897,18236.0
2017-09-14 15:20:00,82.63,82.64,82.58,82.63,14514.0,71.3724,71.3811,71.3292,71.3724,14514.0
2017-09-14 15:25:00,82.6,82.63,82.45,82.46,17370.0,71.3465,71.3724,71.217,71.2256,17370.0
2017-09-14 15:30:00,82.46,82.58,82.45,82.58,40630.0,71.2256,71.3292,71.217,71.3292,40630.0
2017-09-14 15:35:00,82.58,82.6,82.49,82.52,33560.0,71.3292,71.3465,71.2515,71.2774,33560.0
2017-09-14 15:40:00,82.52,82.53,82.32,82.39,37482.0,71.2774,71.2861,71.1047,71.1651,37482.0
2017-09-14 15:45:00,82.38,82.46,82.38,82.41,43919.0,71.1565,71.2256,71.1565,71.1824,43919.0
2017-09-14 15:50:00,82.4,82.51,82.28,82.28,76097.0,71.1738,71.2688,71.0701,71.0701,76097.0
2017-09-14 15:55:00,82.3,82.36,82.25,82.34,103339.0,71.0874,71.1392,71.0442,71.1219,103339.0
2017-09-15 09:30:00,82.31,82.76,82.12,82.71,472844.0,71.096,71.4847,70.9319,71.4415,472844.0
2017-09-15 09:35:00,82.74,82.99,82.63,82.83,33621.0,71.4674,71.6834,71.3724,71.5452,33621.0
2017-09-15 09:40:00,82.79,83.08,82.77,83.0,24979.0,71.5106,71.7611,71.4934,71.692,24979.0
2017-09-15 09:45:00,83.0,83.25,82.96,83.08,41193.0,71.692,71.908,71.6575,71.7611,41193.0
2017-09-15 09:50:00,83.09,83.16,82.99,82.99,17908.0,71.7698,71.8302,71.6834,71.6834,17908.0
2017-09-15 09:55:00,82.97,83.1,82.96,83.09,16431.0,71.6661,71.7784,71.6575,71.7698,16431.0
2017-09-15 10:00:00,83.04,83.21,82.98,83.21,13415.0,71.7266,71.8734,71.6747,71.8734,13415.0
2017-09-15 10:05:00,83.21,83.21,83.03,83.11,20580.0,71.8734,71.8734,71.7179,71.787,20580.0
2017-09-15 10:10:00,83.11,83.17,83.07,83.07,13604.0,71.787,71.8389,71.7525,71.7525,13604.0
2017-09-15 10:15:00,83.1,83.2,83.08,83.12,13158.0,71.7784,71.8648,71.7611,71.7957,13158.0
2017-09-15 10:20:00,83.15,83.17,83.08,83.16,9618.0,71.8216,71.8389,71.7611,71.8302,9618.0
2017-09-15 10:25:00,83.15,83.17,83.01,83.05,17409.0,71.8216,71.8389,71.7007,71.7352,17409.0
2017-09-15 10:30:00,83.07,83.18,83.04,83.14,13576.0,71.7525,71.8475,71.7266,71.8129,13576.0
2017-09-15 10:35:00,83.16,83.35,83.15,83.34,30140.0,71.8302,71.9943,71.8216,71.9857,30140.0
2017-09-15 10:40:00,83.35,83.42,83.28,83.35,15075.0,71.9943,72.0548,71.9339,71.9943,15075.0
2017-09-15 10:45:00,83.34,83.59,83.33,83.54,37223.0,71.9857,72.2016,71.9771,72.1585,37223.0
2017-09-15 10:50:00,83.52,83.8,83.52,83.75,28221.0,72.1412,72.383,72.1412,72.3398,28221.0
2017-09-15 10:55:00,83.72,83.81,83.62,83.79,17947.0,72.3139,72.3917,72.2276,72.3744,17947.0
2017-09-15 11:00:00,83.81,83.81,83.72,83.77,35054.0,72.3917,72.3917,72.3139,72.3571,35054.0
2017-09-15 11:05:00,83.76,83.8,83.69,83.76,23279.0,72.3485,72.383,72.288,72.3485,23279.0
2017-09-15 11:10:00,83.76,83.79,83.73,83.73,12883.0,72.3485,72.3744,72.3226,72.3226,12883.0
2017-09-15 11:15:00,83.75,83.81,83.7,83.76,17015.0,72.3398,72.3917,72.2967,72.3485,17015.0
2017-09-15 11:20:00,83.77,83.83,83.76,83.81,26618.0,72.3571,72.4089,72.3485,72.3917,26618.0
2017-09-15 11:25:00,83.81,83.89,83.76,83.89,22698.0,72.3917,72.4608,72.3485,72.4608,22698.0
2017-09-15 11:30:00,83.89,83.95,83.88,83.91,12652.0,72.4608,72.5126,72.4521,72.478,12652.0
2017-09-15 11:35:00,83.9,83.94,83.83,83.84,13405.0,72.4694,72.504,72.4089,72.4176,13405.0
2017-09-15 11:40:00,83.81,83.83,83.71,83.75,15915.0,72.3917,72.4089,72.3053,72.3398,15915.0
2017-09-15 11:45:00,83.76,83.76,83.66,83.68,9977.0,72.3485,72.3485,72.2621,72.2794,9977.0
2017-09-15 11:50:00,83.68,83.72,83.62,83.69,8639.0,72.2794,72.3139,72.2276,72.288,8639.0
2017-09-15 11:55:00,83.69,83.71,83.63,83.66,6021.0,72.288,72.3053,72.2362,72.2621,6021.0
2017-09-15 12:00:00,83.66,83.74,83.66,83.7,8850.0,72.2621,72.3312,72.2621,72.2967,8850.0
2017-09-15 12:05:00,83.69,83.69,83.5,83.5,12747.0,72.288,72.288,72.1239,72.1239,12747.0
2017-09-15 12:10:00,83.51,83.59,83.5,83.53,13348.0,72.1325,72.2016,72.1239,72.1498,13348.0
2017-09-15 12:15:00,83.51,83.58,83.48,83.58,13552.0,72.1325,72.193,72.1066,72.193,13552.0
2017-09-15 12:20:00,83.58,83.6,83.5,83.51,38080.0,72.193,72.2103,72.1239,72.1325,38080.0
2017-09-15 12:25:00,83.5,83.72,83.5,83.72,12914.0,72.1239,72.3139,72.1239,72.3139,12914.0
2017-09-15 12:30:00,83.7,83.75,83.67,83.75,4804.0,72.2967,72.3398,72.2707,72.3398,4804.0
2017-09-15 12:35:00,83.73,83.74,83.59,83.61,9200.0,72.3226,72.3312,72.2016,72.2189,9200.0
2017-09-15 12:40:00,83.64,83.7,83.6,83.65,5770.0,72.2448,72.2967,72.2103,72.2535,5770.0
2017-09-15 12:45:00,83.64,83.65,83.56,83.6,8197.0,72.2448,72.2535,72.1757,72.2103,8197.0
2017-09-15 12:50:00,83.6,83.64,83.57,83.57,8416.0,72.2103,72.2448,72.1844,72.1844,8416.0
2017-09-15 12:55:00,83.57,83.61,83.56,83.58,5494.0,72.1844,72.2189,72.1757,72.193,5494.0
2017-09-15 13:00:00,83.61,83.62,83.58,83.62,4186.0,72.2189,72.2276,72.193,72.2276,4186.0
2017-09-15 13:05:00,83.62,83.67,83.59,83.62,9169.0,72.2276,72.2707,72.2016,72.2276,9169.0
2017-09-15 13:10:00,83.63,83.65,83.59,83.62,4882.0,72.2362,72.2535,72.2016,72.2276,4882.0
2017-09-15 13:15:00,83.61,83.76,83.61,83.73,14784.0,72.2189,72.3485,72.2189,72.3226,14784.0
2017-09-15 13:20:00,83.76,83.76,83.65,83.66,7811.0,72.3485,72.3485,72.2535,72.2621,7811.0
2017-09-15 13:25:00,83.65,83.73,83.65,83.73,13099.0,72.2535,72.3226,72.2535,72.3226,13099.0
2017-09-15 13:30:00,83.73,83.75,83.72,83.74,5754.0,72.3226,72.3398,72.3139,72.3312,5754.0
2017-09-15 13:35:00,83.74,83.84,83.73,83.81,13615.0,72.3312,72.4176,72.3226,72.3917,13615.0
2017-09-15 13:40:00,83.83,83.83,83.75,83.75,12287.0,72.4089,72.4089,72.3398,72.3398,12287.0
2017-09-15 13:45:00,83.75,83.81,83.75,83.77,2825.0,72.3398,72.3917,72.3398,72.3571,2825.0
2017-09-15 13:50:00,83.78,83.78,83.72,83.75,6347.0,72.3658,72.3658,72.3139,72.3398,6347.0
2017-09-15 13:55:00,83.74,83.77,83.74,83.77,3500.0,72.3312,72.3571,72.3312,72.3571,3500.0
2017-09-15 14:00:00,83.76,83.77,83.73,83.76,5170.0,72.3485,72.3571,72.3226,72.3485,5170.0
2017-09-15 14:05:00,83.73,83.85,83.73,83.84,16333.0,72.3226,72.4262,72.3226,72.4176,16333.0
2017-09-15 14:10:00,83.83,83.87,83.82,83.85,13835.0,72.4089,72.4435,72.4003,72.4262,13835.0
2017-09-15 14:15:00,83.86,83.87,83.82,83.83,11081.0,72.4349,72.4435,72.4003,72.4089,11081.0
2017-09-15 14:20:00,83.82,83.91,83.82,83.9,15069.0,72.4003,72.478,72.4003,72.4694,15069.0
2017-09-15 14:25:00,83.91,84.0,83.89,83.97,17453.0,72.478,72.5558,72.4608,72.5299,17453.0
2017-09-15 14:30:00,83.97,83.97,83.89,83.96,20699.0,72.5299,72.5299,72.4608,72.5212,20699.0
2017-09-15 14:35:00,83.95,83.98,83.93,83.97,15627.0,72.5126,72.5385,72.4953,72.5299,15627.0
2017-09-15 14:40:00,83.96,83.97,83.91,83.93,13036.0,72.5212,72.5299,72.478,72.4953,13036.0
2017-09-15 14:45:00,83.94,83.99,83.93,83.98,15102.0,72.504,72.5471,72.4953,72.5385,15102.0
2017-09-15 14:50:00,83.98,83.99,83.97,83.98,10331.0,72.5385,72.5471,72.5299,72.5385,10331.0
2017-09-15 14:55:00,83.98,84.06,83.96,84.03,31475.0,72.5385,72.6076,72.5212,72.5817,31475.0
2017-09-15 15:00:00,84.04,84.05,84.01,84.02,17303.0,72.5903,72.599,72.5644,72.5731,17303.0
2017-09-15 15:05:00,84.02,84.03,83.98,84.0,12992.0,72.5731,72.5817,72.5385,72.5558,12992.0
2017-09-15 15:10:00,83.99,84.03,83.98,84.0,22150.0,72.5471,72.5817,72.5385,72.5558,22150.0
2017-09-15 15:15:00,83.99,84.01,83.98,84.0,18751.0,72.5471,72.5644,72.5385,72.5558,18751.0
2017-09-15 15:20:00,83.99,84.05,83.98,84.04,19957.0,72.5471,72.599,72.5385,72.5903,19957.0
2017-09-15 15:25:00,84.04,84.04,84.0,84.02,26229.0,72.5903,72.5903,72.5558,72.5731,26229.0
2017-09-15 15:30:00,84.02,84.02,83.98,83.99,29431.0,72.5731,72.5731,72.5385,72.5471,29431.0
2017-09-15 15:35:00,83.99,83.99,83.9,83.92,28518.0,72.5471,72.5471,72.4694,72.4867,28518.0
2017-09-15 15:40:00,83.92,83.93,83.86,83.88,32879.0,72.4867,72.4953,72.4349,72.4521,32879.0
2017-09-15 15:45:00,83.87,83.88,83.82,83.82,38351.0,72.4435,72.4521,72.4003,72.4003,38351.0
2017-09-15 15:50:00,83.83,83.9,83.8,83.83,81636.0,72.4089,72.4694,72.383,72.4089,81636.0
2017-09-15 15:55:00,83.84,83.86,83.76,83.84,159075.0,72.4176,72.4349,72.3485,72.4176,159075.0
2017-09-18 09:30:00,85.0,85.0,84.59,84.97,263538.0,73.4195,73.4195,73.0654,73.3936,263538.0
2017-09-18 09:35:00,84.95,85.06,84.2,84.22,114319.0,73.3764,73.4714,72.7285,72.7458,114319.0
2017-09-18 09:40:00,84.29,84.57,84.07,84.56,122885.0,72.8063,73.0481,72.6162,73.0395,122885.0
2017-09-18 09:45:00,84.56,84.66,84.21,84.21,35684.0,73.0395,73.1259,72.7372,72.7372,35684.0
2017-09-18 09:50:00,84.26,84.64,84.22,84.54,18913.0,72.7804,73.1086,72.7458,73.0222,18913.0
2017-09-18 09:55:00,84.53,84.56,84.33,84.34,10394.0,73.0136,73.0395,72.8408,72.8495,10394.0
2017-09-18 10:00:00,84.33,84.58,84.26,84.26,36508.0,72.8408,73.0568,72.7804,72.7804,36508.0
2017-09-18 10:05:00,84.23,84.49,84.23,84.44,13123.0,72.7544,72.979,72.7544,72.9358,13123.0
2017-09-18 10:10:00,84.44,84.68,84.42,84.65,16135.0,72.9358,73.1431,72.9186,73.1172,16135.0
2017-09-18 10:15:00,84.65,84.66,84.55,84.63,19700.0,73.1172,73.1259,73.0308,73.0999,19700.0
2017-09-18 10:20:00,84.65,84.88,84.61,84.88,85159.0,73.1172,73.3159,73.0827,73.3159,85159.0
2017-09-18 10:25:00,84.9,85.3,84.82,85.3,102001.0,73.3332,73.6787,73.2641,73.6787,102001.0
2017-09-18 10:30:00,85.31,85.35,85.07,85.11,57769.0,73.6873,73.7219,73.48,73.5146,57769.0
2017-09-18 10:35:00,85.08,85.21,85.06,85.13,29795.0,73.4886,73.6009,73.4714,73.5318,29795.0
2017-09-18 10:40:00,85.09,85.09,84.92,85.05,34891.0,73.4973,73.4973,73.3504,73.4627,34891.0
2017-09-18 10:45:00,85.08,85.09,84.98,85.09,35898.0,73.4886,73.4973,73.4023,73.4973,35898.0
2017-09-18 10:50:00,85.07,85.15,85.02,85.12,16501.0,73.48,73.5491,73.4368,73.5232,16501.0
2017-09-18 10:55:00,85.12,85.25,85.1,85.23,32829.0,73.5232,73.6355,73.5059,73.6182,32829.0
2017-09-18 11:00:00,85.23,85.27,85.14,85.22,26147.0,73.6182,73.6528,73.5405,73.6096,26147.0
2017-09-18 11:05:00,85.22,85.28,85.14,85.14,13550.0,73.6096,73.6614,73.5405,73.5405,13550.0
2017-09-18 11:10:00,85.15,85.23,85.15,85.2,17650.0,73.5491,73.6182,73.5491,73.5923,17650.0
2017-09-18 11:15:00,85.19,85.27,85.16,85.25,26633.0,73.5837,73.6528,73.5577,73.6355,26633.0
2017-09-18 11:20:00,85.25,85.4,85.22,85.4,38276.0,73.6355,73.765,73.6096,73.765,38276.0
2017-09-18 11:25:00,85.4,85.5,85.39,85.44,31591.0,73.765,73.8514,73.7564,73.7996,31591.0
2017-09-18 11:30:00,85.46,85.54,85.4,85.43,35109.0,73.8169,73.886,73.765,73.791,35109.0
2017-09-18 11:35:00,85.41,85.45,85.4,85.44,11148.0,73.7737,73.8082,73.765,73.7996,11148.0
2017-09-18 11:40:00,85.45,85.47,85.33,85.34,31298.0,73.8082,73.8255,73.7046,73.7132,31298.0
2017-09-18 11:45:00,85.34,85.5,85.34,85.46,22089.0,73.7132,73.8514,73.7132,73.8169,22089.0
2017-09-18 11:50:00,85.45,85.45,85.41,85.41,8162.0,73.8082,73.8082,73.7737,73.7737,8162.0
2017-09-18 11:55:00,85.41,85.45,85.36,85.38,16302.0,73.7737,73.8082,73.7305,73.7478,16302.0
2017-09-18 12:00:00,85.39,85.48,85.36,85.47,13032.0,73.7564,73.8341,73.7305,73.8255,13032.0
2017-09-18 12:05:00,85.46,85.48,85.38,85.43,21855.0,73.8169,73.8341,73.7478,73.791,21855.0
2017-09-18 12:10:00,85.41,85.47,85.38,85.45,19035.0,73.7737,73.8255,73.7478,73.8082,19035.0
2017-09-18 12:15:00,85.45,85.46,85.28,85.31,13448.0,73.8082,73.8169,73.6614,73.6873,13448.0
2017-09-18 12:20:00,85.31,85.31,85.22,85.25,20086.0,73.6873,73.6873,73.6096,73.6355,20086.0
2017-09-18 12:25:00,85.23,85.37,85.22,85.3,25174.0,73.6182,73.7391,73.6096,73.6787,25174.0
2017-09-18 12:30:00,85.28,85.32,85.24,85.28,14671.0,73.6614,73.6959,73.6268,73.6614,14671.0
2017-09-18 12:35:00,85.28,85.38,85.27,85.38,17975.0,73.6614,73.7478,73.6528,73.7478,17975.0
2017-09-18 12:40:00,85.37,85.45,85.36,85.44,18955.0,73.7391,73.8082,73.7305,73.7996,18955.0
2017-09-18 12:45:00,85.43,85.43,85.27,85.3,10367.0,73.791,73.791,73.6528,73.6787,10367.0
2017-09-18 12:50:00,85.3,85.4,85.28,85.31,18562.0,73.6787,73.765,73.6614,73.6873,18562.0
2017-09-18 12:55:00,85.3,85.38,85.3,85.38,5679.0,73.6787,73.7478,73.6787,73.7478,5679.0
2017-09-18 13:00:00,85.36,85.39,85.3,85.3,8041.0,73.7305,73.7564,73.6787,73.6787,8041.0
2017-09-18 13:05:00,85.32,85.34,85.21,85.22,10472.0,73.6959,73.7132,73.6009,73.6096,10472.0
2017-09-18 13:10:00,85.19,85.24,85.19,85.21,15379.0,73.5837,73.6268,73.5837,73.6009,15379.0
2017-09-18 13:15:00,85.21,85.3,85.21,85.29,9775.0,73.6009,73.6787,73.6009,73.67,9775.0
2017-09-18 13:20:00,85.3,85.3,85.25,85.26,6561.0,73.6787,73.6787,73.6355,73.6441,6561.0
2017-09-18 13:25:00,85.27,85.29,85.2,85.23,9489.0,73.6528,73.67,73.5923,73.6182,9489.0
2017-09-18 13:30:00,85.21,85.3,85.2,85.26,17026.0,73.6009,73.6787,73.5923,73.6441,17026.0
2017-09-18 13:35:00,85.26,85.27,85.23,85.24,6575.0,73.6441,73.6528,73.6182,73.6268,6575.0
2017-09-18 13:40:00,85.24,85.33,85.24,85.32,13819.0,73.6268,73.7046,73.6268,73.6959,13819.0
2017-09-18 13:45:00,85.32,85.37,85.31,85.36,19040.0,73.6959,73.7391,73.6873,73.7305,19040.0
2017-09-18 13:50:00,85.37,85.37,85.28,85.32,18128.0,73.7391,73.7391,73.6614,73.6959,18128.0
2017-09-18 13:55:00,85.31,85.33,85.28,85.29,8731.0,73.6873,73.7046,73.6614,73.67,8731.0
2017-09-18 14:00:00,85.29,85.32,85.26,85.28,12906.0,73.67,73.6959,73.6441,73.6614,12906.0
2017-09-18 14:05:00,85.29,85.32,85.24,85.3,19806.0,73.67,73.6959,73.6268,73.6787,19806.0
2017-09-18 14:10:00,85.29,85.29,85.2,85.24,13818.0,73.67,73.67,73.5923,73.6268,13818.0
2017-09-18 14:15:00,85.23,85.24,85.01,85.05,39113.0,73.6182,73.6268,73.4282,73.4627,39113.0
2017-09-18 14:20:00,85.04,85.11,84.98,85.09,24949.0,73.4541,73.5146,73.4023,73.4973,24949.0
2017-09-18 14:25:00,85.09,85.11,84.99,85.1,21947.0,73.4973,73.5146,73.4109,73.5059,21947.0
2017-09-18 14:30:00,85.09,85.14,85.04,85.05,13295.0,73.4973,73.5405,73.4541,73.4627,13295.0
2017-09-18 14:35:00,85.05,85.07,84.91,84.97,36117.0,73.4627,73.48,73.3418,73.3936,36117.0
2017-09-18 14:40:00,84.98,85.02,84.93,84.93,31233.0,73.4023,73.4368,73.3591,73.3591,31233.0
2017-09-18 14:45:00,84.97,85.01,84.93,85.0,26076.0,73.3936,73.4282,73.3591,73.4195,26076.0
2017-09-18 14:50:00,85.01,85.04,84.98,85.02,23778.0,73.4282,73.4541,73.4023,73.4368,23778.0
2017-09-18 14:55:00,85.03,85.05,84.95,84.99,24852.0,73.4455,73.4627,73.3764,73.4109,24852.0
2017-09-18 15:00:00,84.99,85.09,84.99,85.08,29091.0,73.4109,73.4973,73.4109,73.4886,29091.0
2017-09-18 15:05:00,85.09,85.13,85.05,85.11,40821.0,73.4973,73.5318,73.4627,73.5146,40821.0
2017-09-18 15:10:00,85.11,85.14,85.04,85.1,36858.0,73.5146,73.5405,73.4541,73.5059,36858.0
2017-09-18 15:15:00,85.1,85.14,85.09,85.11,25150.0,73.5059,73.5405,73.4973,73.5146,25150.0
2017-09-18 15:20:00,85.12,85.17,85.06,85.15,49379.0,73.5232,73.5664,73.4714,73.5491,49379.0
2017-09-18 15:25:00,85.14,85.3,85.14,85.3,60993.0,73.5405,73.6787,73.5405,73.6787,60993.0
2017-09-18 15:30:00,85.3,85.42,85.28,85.4,82027.0,73.6787,73.7823,73.6614,73.765,82027.0
2017-09-18 15:35:00,85.4,85.43,85.25,85.29,64728.0,73.765,73.791,73.6355,73.67,64728.0
2017-09-18 15:40:00,85.29,85.43,85.26,85.43,54270.0,73.67,73.791,73.6441,73.791,54270.0
2017-09-18 15:45:00,85.44,85.45,85.27,85.27,77875.0,73.7996,73.8082,73.6528,73.6528,77875.0
2017-09-18 15:50:00,85.27,85.32,85.18,85.2,105889.0,73.6528,73.6959,73.575,73.5923,105889.0
2017-09-18 15:55:00,85.2,85.25,85.13,85.18,129787.0,73.5923,73.6355,73.5318,73.575,129787.0
2017-09-19 09:30:00,85.21,85.35,84.78,84.97,68230.0,73.6009,73.7219,73.2295,73.3936,68230.0
2017-09-19 09:35:00,84.96,84.96,84.33,84.42,28572.0,73.385,73.385,72.8408,72.9186,28572.0
2017-09-19 09:40:00,84.39,84.67,84.35,84.42,15330.0,72.8926,73.1345,72.8581,72.9186,15330.0
2017-09-19 09:45:00,84.41,84.61,84.41,84.55,11972.0,72.9099,73.0827,72.9099,73.0308,11972.0
2017-09-19 09:50:00,84.51,84.84,84.46,84.7,21645.0,72.9963,73.2813,72.9531,73.1604,21645.0
2017-09-19 09:55:00,84.72,84.73,84.57,84.63,8624.0,73.1777,73.1863,73.0481,73.0999,8624.0
2017-09-19 10:00:00,84.6,84.91,84.6,84.9,10136.0,73.074,73.3418,73.074,73.3332,10136.0
2017-09-19 10:05:00,84.9,85.03,84.74,84.93,10292.0,73.3332,73.4455,73.195,73.3591,10292.0
2017-09-19 10:10:00,84.93,85.0,84.84,84.91,14032.0,73.3591,73.4195,73.2813,73.3418,14032.0
2017-09-19 10:15:00,84.86,84.97,84.78,84.95,10000.0,73.2986,73.3936,73.2295,73.3764,10000.0
2017-09-19 10:20:00,84.94,85.08,84.87,85.01,16427.0,73.3677,73.4886,73.3073,73.4282,16427.0
2017-09-19 10:25:00,85.01,85.15,85.01,85.06,8215.0,73.4282,73.5491,73.4282,73.4714,8215.0
2017-09-19 10:30:00,85.06,85.11,84.99,85.05,16211.0,73.4714,73.5146,73.4109,73.4627,16211.0
2017-09-19 10:35:00,85.05,85.23,85.05,85.2,7324.0,73.4627,73.6182,73.4627,73.5923,7324.0
2017-09-19 10:40:00,85.17,85.37,85.16,85.37,8849.0,73.5664,73.7391,73.5577,73.7391,8849.0
2017-09-19 10:45:00,85.34,85.42,85.31,85.38,19100.0,73.7132,73.7823,73.6873,73.7478,19100.0
2017-09-19 10:50:00,85.35,85.43,85.3,85.42,17017.0,73.7219,73.791,73.6787,73.7823,17017.0
2017-09-19 10:55:00,85.45,85.48,85.28,85.34,12878.0,73.8082,73.8341,73.6614,73.7132,12878.0
2017-09-19 11:00:00,85.35,85.37,85.08,85.14,18141.0,73.7219,73.7391,73.4886,73.5405,18141.0
2017-09-19 11:05:00,85.15,85.16,85.03,85.06,13852.0,73.5491,73.5577,73.4455,73.4714,13852.0
2017-09-19 11:10:00,85.06,85.18,85.05,85.15,9250.0,73.4714,73.575,73.4627,73.5491,9250.0
2017-09-19 11:15:00,85.15,85.26,85.14,85.21,20787.0,73.5491,73.6441,73.5405,73.6009,20787.0
2017-09-19 11:20:00,85.23,85.23,85.16,85.21,9131.0,73.6182,73.6182,73.5577,73.6009,9131.0
2017-09-19 11:25:00,85.22,85.35,85.19,85.27,9248.0,73.6096,73.7219,73.5837,73.6528,9248.0
2017-09-19 11:30:00,85.28,85.31,85.19,85.3,17926.0,73.6614,73.6873,73.5837,73.6787,17926.0
2017-09-19 11:35:00,85.28,85.32,85.26,85.3,7219.0,73.6614,73.6959,73.6441,73.6787,7219.0
2017-09-19 11:40:00,85.32,85.33,85.25,85.29,8576.0,73.6959,73.7046,73.6355,73.67,8576.0
2017-09-19 11:45:00,85.3,85.46,85.28,85.43,11914.0,73.6787,73.8169,73.6614,73.791,11914.0
2017-09-19 11:50:00,85.44,85.47,85.37,85.37,8753.0,73.7996,73.8255,73.7391,73.7391,8753.0
2017-09-19 11:55:00,85.4,85.4,85.32,85.37,5491.0,73.765,73.765,73.6959,73.7391,5491.0
2017-09-19 12:00:00,85.37,85.65,85.36,85.65,13573.0,73.7391,73.981,73.7305,73.981,13573.0
2017-09-19 12:05:00,85.66,85.71,85.61,85.63,17100.0,73.9896,74.0328,73.9464,73.9637,17100.0
2017-09-19 12:10:00,85.65,85.66,85.51,85.53,7229.0,73.981,73.9896,73.8601,73.8773,7229.0
2017-09-19 12:15:00,85.51,85.71,85.48,85.66,28796.0,73.8601,74.0328,73.8341,73.9896,28796.0
2017-09-19 12:20:00,85.66,85.66,85.46,85.54,11781.0,73.9896,73.9896,73.8169,73.886,11781.0
2017-09-19 12:25:00,85.53,85.55,85.46,85.46,6465.0,73.8773,73.8946,73.8169,73.8169,6465.0
2017-09-19 12:30:00,85.48,85.62,85.47,85.57,14394.0,73.8341,73.9551,73.8255,73.9119,14394.0
2017-09-19 12:35:00,85.55,85.55,85.49,85.49,5850.0,73.8946,73.8946,73.8428,73.8428,5850.0
2017-09-19 12:40:00,85.5,85.55,85.48,85.48,7165.0,73.8514,73.8946,73.8341,73.8341,7165.0
2017-09-19 12:45:00,85.5,85.64,85.48,85.62,10761.0,73.8514,73.9723,73.8341,73.9551,10761.0
2017-09-19 12:50:00,85.62,85.62,85.48,85.5,8970.0,73.9551,73.9551,73.8341,73.8514,8970.0
2017-09-19 12:55:00,85.47,85.54,85.47,85.5,5611.0,73.8255,73.886,73.8255,73.8514,5611.0
2017-09-19 13:00:00,85.48,85.5,85.33,85.36,8350.0,73.8341,73.8514,73.7046,73.7305,8350.0
2017-09-19 13:05:00,85.35,85.43,85.34,85.43,10935.0,73.7219,73.791,73.7132,73.791,10935.0
2017-09-19 13:10:00,85.42,85.52,85.39,85.49,5765.0,73.7823,73.8687,73.7564,73.8428,5765.0
2017-09-19 13:15:00,85.48,85.48,85.22,85.27,13656.0,73.8341,73.8341,73.6096,73.6528,13656.0
2017-09-19 13:20:00,85.27,85.37,85.21,85.3,13863.0,73.6528,73.7391,73.6009,73.6787,13863.0
2017-09-19 13:25:00,85.28,85.3,85.25,85.3,7321.0,73.6614,73.6787,73.6355,73.6787,7321.0
2017-09-19 13:30:00,85.3,85.44,85.29,85.42,8717.0,73.6787,73.7996,73.67,73.7823,8717.0
2017-09-19 13:35:00,85.41,85.44,85.39,85.43,7042.0,73.7737,73.7996,73.7564,73.791,7042.0
2017-09-19 13:40:00,85.43,85.43,85.28,85.36,11711.0,73.791,73.791,73.6614,73.7305,11711.0
2017-09-19 13:45:00,85.37,85.4,85.34,85.4,4998.0,73.7391,73.765,73.7132,73.765,4998.0
2017-09-19 13:50:00,85.4,85.44,85.38,85.4,9435.0,73.765,73.7996,73.7478,73.765,9435.0
2017-09-19 13:55:00,85.4,85.46,85.37,85.4,9488.0,73.765,73.8169,73.7391,73.765,9488.0
2017-09-19 14:00:00,85.42,85.45,85.41,85.44,10257.0,73.7823,73.8082,73.7737,73.7996,10257.0
2017-09-19 14:05:00,85.45,85.49,85.41,85.41,9125.0,73.8082,73.8428,73.7737,73.7737,9125.0
2017-09-19 14:10:00,85.4,85.41,85.36,85.38,6800.0,73.765,73.7737,73.7305,73.7478,6800.0
2017-09-19 14:15:00,85.39,85.44,85.39,85.43,6708.0,73.7564,73.7996,73.7564,73.791,6708.0
2017-09-19 14:20:00,85.43,85.43,85.27,85.27,11450.0,73.791,73.791,73.6528,73.6528,11450.0
2017-09-19 14:25:00,85.26,85.35,85.25,85.34,11084.0,73.6441,73.7219,73.6355,73.7132,11084.0
2017-09-19 14:30:00,85.33,85.41,85.31,85.4,9965.0,73.7046,73.7737,73.6873,73.765,9965.0
2017-09-19 14:35:00,85.38,85.43,85.38,85.39,7285.0,73.7478,73.791,73.7478,73.7564,7285.0
2017-09-19 14:40:00,85.39,85.43,85.38,85.43,8955.0,73.7564,73.791,73.7478,73.791,8955.0
2017-09-19 14:45:00,85.42,85.42,85.31,85.37,10109.0,73.7823,73.7823,73.6873,73.7391,10109.0
2017-09-19 14:50:00,85.37,85.37,85.29,85.3,22428.0,73.7391,73.7391,73.67,73.6787,22428.0
2017-09-19 14:55:00,85.29,85.29,85.22,85.25,9338.0,73.67,73.67,73.6096,73.6355,9338.0
2017-09-19 15:00:00,85.25,85.31,85.23,85.29,15101.0,73.6355,73.6873,73.6182,73.67,15101.0
2017-09-19 15:05:00,85.3,85.33,85.29,85.31,10280.0,73.6787,73.7046,73.67,73.6873,10280.0
2017-09-19 15:10:00,85.31,85.33,85.29,85.3,11422.0,73.6873,73.7046,73.67,73.6787,11422.0
2017-09-19 15:15:00,85.31,85.32,85.25,85.3,15807.0,73.6873,73.6959,73.6355,73.6787,15807.0
2017-09-19 15:20:00,85.3,85.37,85.29,85.34,19529.0,73.6787,73.7391,73.67,73.7132,19529.0
2017-09-19 15:25:00,85.34,85.44,85.34,85.44,16012.0,73.7132,73.7996,73.7132,73.7996,16012.0
2017-09-19 15:30:00,85.42,85.43,85.39,85.41,24270.0,73.7823,73.791,73.7564,73.7737,24270.0
2017-09-19 15:35:00,85.42,85.45,85.4,85.44,21461.0,73.7823,73.8082,73.765,73.7996,21461.0
2017-09-19 15:40:00,85.45,85.45,85.29,85.35,32730.0,73.8082,73.8082,73.67,73.7219,32730.0
2017-09-19 15:45:00,85.36,85.36,85.25,85.28,80224.0,73.7305,73.7305,73.6355,73.6614,80224.0
2017-09-19 15:50:00,85.29,85.32,85.2,85.21,39432.0,73.67,73.6959,73.5923,73.6009,39432.0
2017-09-19 15:55:00,85.21,85.25,85.18,85.24,72773.0,73.6009,73.6355,73.575,73.6268,72773.0
2017-09-20 09:30:00,85.21,85.24,84.82,85.04,40745.0,73.6009,73.6268,73.2641,73.4541,40745.0
2017-09-20 09:35:00,85.02,85.22,84.83,85.17,13586.0,73.4368,73.6096,73.2727,73.5664,13586.0
2017-09-20 09:40:00,85.21,85.29,84.94,84.95,5900.0,73.6009,73.67,73.3677,73.3764,5900.0
2017-09-20 09:45:00,84.95,85.16,84.93,85.0,6294.0,73.3764,73.5577,73.3591,73.4195,6294.0
2017-09-20 09:50:00,85.02,85.02,84.8,84.96,21524.0,73.4368,73.4368,73.2468,73.385,21524.0
2017-09-20 09:55:00,84.9,84.99,84.89,84.99,11237.0,73.3332,73.4109,73.3245,73.4109,11237.0
2017-09-20 10:00:00,84.96,85.04,84.91,85.01,14155.0,73.385,73.4541,73.3418,73.4282,14155.0
2017-09-20 10:05:00,85.03,85.1,85.0,85.06,11575.0,73.4455,73.5059,73.4195,73.4714,11575.0
2017-09-20 10:10:00,85.08,85.13,85.04,85.12,23848.0,73.4886,73.5318,73.4541,73.5232,23848.0
2017-09-20 10:15:00,85.11,85.14,85.06,85.14,8128.0,73.5146,73.5405,73.4714,73.5405,8128.0
2017-09-20 10:20:00,85.11,85.25,85.11,85.19,7506.0,73.5146,73.6355,73.5146,73.5837,7506.0
2017-09-20 10:25:00,85.16,85.2,85.09,85.15,7200.0,73.5577,73.5923,73.4973,73.5491,7200.0
2017-09-20 10:30:00,85.17,85.2,85.14,85.15,6025.0,73.5664,73.5923,73.5405,73.5491,6025.0
2017-09-20 10:35:00,85.17,85.19,85.08,85.12,6791.0,73.5664,73.5837,73.4886,73.5232,6791.0
2017-09-20 10:40:00,85.14,85.19,85.08,85.09,12301.0,73.5405,73.5837,73.4886,73.4973,12301.0
2017-09-20 10:45:00,85.09,85.2,85.06,85.14,9452.0,73.4973,73.5923,73.4714,73.5405,9452.0
2017-09-20 10:50:00,85.13,85.14,85.07,85.1,10840.0,73.5318,73.5405,73.48,73.5059,10840.0
2017-09-20 10:55:00,85.12,85.12,84.84,84.84,30410.0,73.5232,73.5232,73.2813,73.2813,30410.0
2017-09-20 11:00:00,84.87,84.91,84.71,84.79,33843.0,73.3073,73.3418,73.1691,73.2382,33843.0
2017-09-20 11:05:00,84.79,84.86,84.47,84.49,27841.0,73.2382,73.2986,72.9617,72.979,27841.0
2017-09-20 11:10:00,84.5,84.52,84.3,84.34,21087.0,72.9877,73.0049,72.8149,72.8495,21087.0
2017-09-20 11:15:00,84.37,84.65,84.37,84.63,25431.0,72.8754,73.1172,72.8754,73.0999,25431.0
2017-09-20 11:20:00,84.65,84.7,84.61,84.7,24941.0,73.1172,73.1604,73.0827,73.1604,24941.0
2017-09-20 11:25:00,84.69,84.7,84.42,84.48,15595.0,73.1518,73.1604,72.9186,72.9704,15595.0
2017-09-20 11:30:00,84.5,84.61,84.49,84.52,11288.0,72.9877,73.0827,72.979,73.0049,11288.0
2017-09-20 11:35:00,84.52,84.55,84.39,84.45,13097.0,73.0049,73.0308,72.8926,72.9445,13097.0
2017-09-20 11:40:00,84.46,84.53,84.42,84.47,14575.0,72.9531,73.0136,72.9186,72.9617,14575.0
2017-09-20 11:45:00,84.47,84.56,84.46,84.49,20681.0,72.9617,73.0395,72.9531,72.979,20681.0
2017-09-20 11:50:00,84.48,84.48,84.36,84.4,10303.0,72.9704,72.9704,72.8667,72.9013,10303.0
2017-09-20 11:55:00,84.42,84.49,84.42,84.48,7473.0,72.9186,72.979,72.9186,72.9704,7473.0
2017-09-20 12:00:00,84.49,84.59,84.46,84.56,7426.0,72.979,73.0654,72.9531,73.0395,7426.0
2017-09-20 12:05:00,84.55,84.55,84.45,84.46,7964.0,73.0308,73.0308,72.9445,72.9531,7964.0
2017-09-20 12:10:00,84.47,84.54,84.46,84.52,7328.0,72.9617,73.0222,72.9531,73.0049,7328.0
2017-09-20 12:15:00,84.51,84.56,84.48,84.56,6249.0,72.9963,73.0395,72.9704,73.0395,6249.0
2017-09-20 12:20:00,84.53,84.56,84.5,84.5,6046.0,73.0136,73.0395,72.9877,72.9877,6046.0
2017-09-20 12:25:00,84.51,84.57,84.5,84.56,6486.0,72.9963,73.0481,72.9877,73.0395,6486.0
2017-09-20 12:30:00,84.57,84.59,84.53,84.56,5990.0,73.0481,73.0654,73.0136,73.0395,5990.0
2017-09-20 12:35:00,84.58,84.58,84.54,84.57,11800.0,73.0568,73.0568,73.0222,73.0481,11800.0
2017-09-20 12:40:00,84.57,84.61,84.51,84.61,6902.0,73.0481,73.0827,72.9963,73.0827,6902.0
2017-09-20 12:45:00,84.62,84.62,84.49,84.53,8258.0,73.0913,73.0913,72.979,73.0136,8258.0
2017-09-20 12:50:00,84.54,84.56,84.5,84.51,7073.0,73.0222,73.0395,72.9877,72.9963,7073.0
2017-09-20 12:55:00,84.51,84.57,84.49,84.54,6993.0,72.9963,73.0481,72.979,73.0222,6993.0
2017-09-20 13:00:00,84.54,84.57,84.5,84.51,6150.0,73.0222,73.0481,72.9877,72.9963,6150.0
2017-09-20 13:05:00,84.5,84.54,84.39,84.39,16311.0,72.9877,73.0222,72.8926,72.8926,16311.0
2017-09-20 13:10:00,84.4,84.4,84.27,84.28,12260.0,72.9013,72.9013,72.789,72.7976,12260.0
2017-09-20 13:15:00,84.27,84.3,84.06,84.06,29895.0,72.789,72.8149,72.6076,72.6076,29895.0
2017-09-20 13:20:00,84.06,84.11,84.05,84.1,8539.0,72.6076,72.6508,72.599,72.6422,8539.0
2017-09-20 13:25:00,84.1,84.1,84.02,84.09,14092.0,72.6422,72.6422,72.5731,72.6335,14092.0
2017-09-20 13:30:00,84.07,84.08,83.85,83.85,32788.0,72.6162,72.6249,72.4262,72.4262,32788.0
2017-09-20 13:35:00,83.83,83.85,83.78,83.78,32178.0,72.4089,72.4262,72.3658,72.3658,32178.0
2017-09-20 13:40:00,83.79,83.79,83.58,83.73,33701.0,72.3744,72.3744,72.193,72.3226,33701.0
2017-09-20 13:45:00,83.72,83.75,83.67,83.67,25363.0,72.3139,72.3398,72.2707,72.2707,25363.0
2017-09-20 13:50:00,83.7,83.7,83.59,83.6,14511.0,72.2967,72.2967,72.2016,72.2103,14511.0
2017-09-20 13:55:00,83.61,83.73,83.54,83.54,14280.0,72.2189,72.3226,72.1585,72.1585,14280.0
2017-09-20 14:00:00,83.52,83.67,82.91,83.26,49714.0,72.1412,72.2707,71.6143,71.9166,49714.0
2017-09-20 14:05:00,83.24,83.35,83.16,83.31,16659.0,71.8993,71.9943,71.8302,71.9598,16659.0
2017-09-20 14:10:00,83.27,83.45,83.16,83.36,24626.0,71.9252,72.0807,71.8302,72.003,24626.0
2017-09-20 14:15:00,83.4,83.53,83.34,83.34,20107.0,72.0375,72.1498,71.9857,71.9857,20107.0
2017-09-20 14:20:00,83.32,83.38,83.0,83.16,30086.0,71.9684,72.0203,71.692,71.8302,30086.0
2017-09-20 14:25:00,83.19,83.23,83.0,83.12,29034.0,71.8561,71.8907,71.692,71.7957,29034.0
2017-09-20 14:30:00,83.12,83.26,83.09,83.26,40276.0,71.7957,71.9166,71.7698,71.9166,40276.0
2017-09-20 14:35:00,83.25,83.43,83.2,83.35,19885.0,71.908,72.0634,71.8648,71.9943,19885.0
2017-09-20 14:40:00,83.32,83.34,83.19,83.25,25673.0,71.9684,71.9857,71.8561,71.908,25673.0
2017-09-20 14:45:00,83.27,83.41,83.24,83.39,28823.0,71.9252,72.0462,71.8993,72.0289,28823.0
2017-09-20 14:50:00,83.38,83.42,83.25,83.32,22800.0,72.0203,72.0548,71.908,71.9684,22800.0
2017-09-20 14:55:00,83.32,83.39,83.24,83.26,15922.0,71.9684,72.0289,71.8993,71.9166,15922.0
2017-09-20 15:00:00,83.27,83.35,83.24,83.33,26842.0,71.9252,71.9943,71.8993,71.9771,26842.0
2017-09-20 15:05:00,83.32,83.35,83.22,83.23,22498.0,71.9684,71.9943,71.882,71.8907,22498.0
2017-09-20 15:10:00,83.24,83.3,83.23,83.28,35607.0,71.8993,71.9512,71.8907,71.9339,35607.0
2017-09-20 15:15:00,83.27,83.32,83.24,83.28,26608.0,71.9252,71.9684,71.8993,71.9339,26608.0
2017-09-20 15:20:00,83.27,83.39,83.26,83.37,23982.0,71.9252,72.0289,71.9166,72.0116,23982.0
2017-09-20 15:25:00,83.38,83.38,83.27,83.28,47684.0,72.0203,72.0203,71.9252,71.9339,47684.0
2017-09-20 15:30:00,83.29,83.51,83.28,83.5,43017.0,71.9425,72.1325,71.9339,72.1239,43017.0
2017-09-20 15:35:00,83.5,83.57,83.46,83.53,39388.0,72.1239,72.1844,72.0894,72.1498,39388.0
2017-09-20 15:40:00,83.53,83.55,83.46,83.51,29774.0,72.1498,72.1671,72.0894,72.1325,29774.0
2017-09-20 15:45:00,83.51,83.63,83.46,83.6,61459.0,72.1325,72.2362,72.0894,72.2103,61459.0
2017-09-20 15:50:00,83.61,83.69,83.61,83.69,62191.0,72.2189,72.288,72.2189,72.288,62191.0
2017-09-20 15:55:00,83.69,83.73,83.67,83.7,87815.0,72.288,72.3226,72.2707,72.2967,87815.0
2017-09-21 09:30:00,83.52,83.85,83.45,83.75,86306.0,72.1412,72.4262,72.0807,72.3398,86306.0
2017-09-21 09:35:00,83.83,83.83,83.44,83.53,29221.0,72.4089,72.4089,72.0721,72.1498,29221.0
2017-09-21 09:40:00,83.46,83.62,83.32,83.55,16124.0,72.0894,72.2276,71.9684,72.1671,16124.0
2017-09-21 09:45:00,83.57,83.8,83.57,83.71,52158.0,72.1844,72.383,72.1844,72.3053,52158.0
2017-09-21 09:50:00,83.71,83.99,83.71,83.83,25437.0,72.3053,72.5471,72.3053,72.4089,25437.0
2017-09-21 09:55:00,83.83,83.92,83.77,83.86,11343.0,72.4089,72.4867,72.3571,72.4349,11343.0
2017-09-21 10:00:00,83.84,83.85,83.76,83.8,8117.0,72.4176,72.4262,72.3485,72.383,8117.0
2017-09-21 10:05:00,83.8,83.88,83.73,83.83,67884.0,72.383,72.4521,72.3226,72.4089,67884.0
2017-09-21 10:10:00,83.85,83.91,83.83,83.87,5531.0,72.4262,72.478,72.4089,72.4435,5531.0
2017-09-21 10:15:00,83.88,83.91,83.62,83.62,8934.0,72.4521,72.478,72.2276,72.2276,8934.0
2017-09-21 10:20:00,83.63,83.66,83.41,83.5,21453.0,72.2362,72.2621,72.0462,72.1239,21453.0
2017-09-21 10:25:00,83.5,83.66,83.48,83.56,21492.0,72.1239,72.2621,72.1066,72.1757,21492.0
2017-09-21 10:30:00,83.54,83.61,83.49,83.57,21865.0,72.1585,72.2189,72.1153,72.1844,21865.0
2017-09-21 10:35:00,83.57,83.6,83.3,83.37,10711.0,72.1844,72.2103,71.9512,72.0116,10711.0
2017-09-21 10:40:00,83.34,83.37,83.09,83.09,12648.0,71.9857,72.0116,71.7698,71.7698,12648.0
2017-09-21 10:45:00,83.13,83.28,83.11,83.27,7810.0,71.8043,71.9339,71.787,71.9252,7810.0
2017-09-21 10:50:00,83.28,83.48,83.28,83.38,9417.0,71.9339,72.1066,71.9339,72.0203,9417.0
2017-09-21 10:55:00,83.37,83.45,83.33,83.38,6745.0,72.0116,72.0807,71.9771,72.0203,6745.0
2017-09-21 11:00:00,83.37,83.58,83.37,83.56,9215.0,72.0116,72.193,72.0116,72.1757,9215.0
2017-09-21 11:05:00,83.56,83.62,83.45,83.47,8521.0,72.1757,72.2276,72.0807,72.098,8521.0
2017-09-21 11:10:00,83.49,83.65,83.49,83.63,13250.0,72.1153,72.2535,72.1153,72.2362,13250.0
2017-09-21 11:15:00,83.65,83.71,83.58,83.6,12796.0,72.2535,72.3053,72.193,72.2103,12796.0
2017-09-21 11:20:00,83.6,83.8,83.59,83.71,17662.0,72.2103,72.383,72.2016,72.3053,17662.0
2017-09-21 11:25:00,83.72,83.73,83.49,83.49,4816.0,72.3139,72.3226,72.1153,72.1153,4816.0
2017-09-21 11:30:00,83.52,83.58,83.48,83.48,8960.0,72.1412,72.193,72.1066,72.1066,8960.0
2017-09-21 11:35:00,83.46,83.5,83.44,83.5,3600.0,72.0894,72.1239,72.0721,72.1239,3600.0
2017-09-21 11:40:00,83.54,83.62,83.51,83.62,3055.0,72.1585,72.2276,72.1325,72.2276,3055.0
2017-09-21 11:45:00,83.59,83.72,83.59,83.67,6113.0,72.2016,72.3139,72.2016,72.2707,6113.0
2017-09-21 11:50:00,83.66,83.8,83.65,83.8,8390.0,72.2621,72.383,72.2535,72.383,8390.0
2017-09-21 11:55:00,83.8,83.85,83.75,83.79,37756.0,72.383,72.4262,72.3398,72.3744,37756.0
2017-09-21 12:00:00,83.79,83.87,83.77,83.83,6994.0,72.3744,72.4435,72.3571,72.4089,6994.0
2017-09-21 12:05:00,83.83,83.9,83.76,83.84,13637.0,72.4089,72.4694,72.3485,72.4176,13637.0
2017-09-21 12:10:00,83.86,83.92,83.82,83.91,5681.0,72.4349,72.4867,72.4003,72.478,5681.0
2017-09-21 12:15:00,83.91,83.97,83.9,83.96,10114.0,72.478,72.5299,72.4694,72.5212,10114.0
2017-09-21 12:20:00,83.98,83.99,83.88,83.9,10465.0,72.5385,72.5471,72.4521,72.4694,10465.0
2017-09-21 12:25:00,83.89,83.93,83.86,83.92,7707.0,72.4608,72.4953,72.4349,72.4867,7707.0
2017-09-21 12:30:00,83.92,83.99,83.92,83.93,8503.0,72.4867,72.5471,72.4867,72.4953,8503.0
2017-09-21 12:35:00,83.92,83.95,83.9,83.94,6925.0,72.4867,72.5126,72.4694,72.504,6925.0
2017-09-21 12:40:00,83.94,83.96,83.83,83.87,5885.0,72.504,72.5212,72.4089,72.4435,5885.0
2017-09-21 12:45:00,83.83,83.99,83.83,83.95,8407.0,72.4089,72.5471,72.4089,72.5126,8407.0
2017-09-21 12:50:00,83.94,84.01,83.9,83.93,8991.0,72.504,72.5644,72.4694,72.4953,8991.0
2017-09-21 12:55:00,83.87,84.0,83.87,83.92,5849.0,72.4435,72.5558,72.4435,72.4867,5849.0
2017-09-21 13:00:00,83.95,84.01,83.92,83.93,7267.0,72.5126,72.5644,72.4867,72.4953,7267.0
2017-09-21 13:05:00,83.95,84.1,83.91,84.1,9475.0,72.5126,72.6422,72.478,72.6422,9475.0
2017-09-21 13:10:00,84.1,84.1,84.04,84.1,10583.0,72.6422,72.6422,72.5903,72.6422,10583.0
2017-09-21 13:15:00,84.1,84.12,84.05,84.11,8127.0,72.6422,72.6594,72.599,72.6508,8127.0
2017-09-21 13:20:00,84.09,84.1,84.06,84.1,5000.0,72.6335,72.6422,72.6076,72.6422,5000.0
2017-09-21 13:25:00,84.11,84.13,84.06,84.06,8199.0,72.6508,72.6681,72.6076,72.6076,8199.0
2017-09-21 13:30:00,84.07,84.13,84.06,84.13,11113.0,72.6162,72.6681,72.6076,72.6681,11113.0
2017-09-21 13:35:00,84.13,84.13,84.08,84.09,4948.0,72.6681,72.6681,72.6249,72.6335,4948.0
2017-09-21 13:40:00,84.06,84.11,84.06,84.08,2988.0,72.6076,72.6508,72.6076,72.6249,2988.0
2017-09-21 13:45:00,84.09,84.13,84.08,84.09,18888.0,72.6335,72.6681,72.6249,72.6335,18888.0
2017-09-21 13:50:00,84.1,84.14,84.08,84.14,5580.0,72.6422,72.6767,72.6249,72.6767,5580.0
2017-09-21 13:55:00,84.14,84.24,84.14,84.24,14646.0,72.6767,72.7631,72.6767,72.7631,14646.0
2017-09-21 14:00:00,84.23,84.24,84.15,84.19,5054.0,72.7544,72.7631,72.6853,72.7199,5054.0
2017-09-21 14:05:00,84.19,84.23,84.17,84.23,11015.0,72.7199,72.7544,72.7026,72.7544,11015.0
2017-09-21 14:10:00,84.23,84.28,84.19,84.25,12543.0,72.7544,72.7976,72.7199,72.7717,12543.0
2017-09-21 14:15:00,84.25,84.27,84.22,84.25,27313.0,72.7717,72.789,72.7458,72.7717,27313.0
2017-09-21 14:20:00,84.25,84.25,84.06,84.06,9307.0,72.7717,72.7717,72.6076,72.6076,9307.0
2017-09-21 14:25:00,84.07,84.13,84.03,84.13,12962.0,72.6162,72.6681,72.5817,72.6681,12962.0
2017-09-21 14:30:00,84.12,84.18,84.1,84.18,25794.0,72.6594,72.7113,72.6422,72.7113,25794.0
2017-09-21 14:35:00,84.19,84.19,84.04,84.08,14304.0,72.7199,72.7199,72.5903,72.6249,14304.0
2017-09-21 14:40:00,84.08,84.12,84.08,84.09,27544.0,72.6249,72.6594,72.6249,72.6335,27544.0
2017-09-21 14:45:00,84.08,84.11,84.01,84.03,48229.0,72.6249,72.6508,72.5644,72.5817,48229.0
2017-09-21 14:50:00,84.01,84.03,84.0,84.0,10673.0,72.5644,72.5817,72.5558,72.5558,10673.0
2017-09-21 14:55:00,83.99,84.24,83.96,84.16,35676.0,72.5471,72.7631,72.5212,72.694,35676.0
2017-09-21 15:00:00,84.16,84.16,83.91,83.97,63856.0,72.694,72.694,72.478,72.5299,63856.0
2017-09-21 15:05:00,83.96,84.01,83.95,83.96,17307.0,72.5212,72.5644,72.5126,72.5212,17307.0
2017-09-21 15:10:00,83.94,83.98,83.86,83.97,19718.0,72.504,72.5385,72.4349,72.5299,19718.0
2017-09-21 15:15:00,83.97,84.06,83.97,84.06,19849.0,72.5299,72.6076,72.5299,72.6076,19849.0
2017-09-21 15:20:00,84.06,84.08,83.98,84.03,51018.0,72.6076,72.6249,72.5385,72.5817,51018.0
2017-09-21 15:25:00,84.04,84.25,84.04,84.25,29775.0,72.5903,72.7717,72.5903,72.7717,29775.0
2017-09-21 15:30:00,84.24,84.28,84.22,84.28,47570.0,72.7631,72.7976,72.7458,72.7976,47570.0
2017-09-21 15:35:00,84.29,84.37,84.29,84.34,54073.0,72.8063,72.8754,72.8063,72.8495,54073.0
2017-09-21 15:40:00,84.33,84.38,84.15,84.16,77082.0,72.8408,72.884,72.6853,72.694,77082.0
2017-09-21 15:45:00,84.18,84.27,84.16,84.23,36875.0,72.7113,72.789,72.694,72.7544,36875.0
2017-09-21 15:50:00,84.21,84.31,84.15,84.31,54468.0,72.7372,72.8235,72.6853,72.8235,54468.0
2017-09-21 15:55:00,84.32,84.33,84.24,84.25,91265.0,72.8322,72.8408,72.7631,72.7717,91265.0
2017-09-22 09:30:00,83.81,84.44,83.81,84.42,34791.0,72.3917,72.9358,72.3917,72.9186,34791.0
2017-09-22 09:35:00,84.41,84.59,84.35,84.56,27312.0,72.9099,73.0654,72.8581,73.0395,27312.0
2017-09-22 09:40:00,84.62,84.7,84.57,84.63,18935.0,73.0913,73.1604,73.0481,73.0999,18935.0
2017-09-22 09:45:00,84.65,84.68,84.33,84.6,27013.0,73.1172,73.1431,72.8408,73.074,27013.0
2017-09-22 09:50:00,84.57,84.79,84.47,84.78,18745.0,73.0481,73.2382,72.9617,73.2295,18745.0
2017-09-22 09:55:00,84.79,84.83,84.6,84.61,18915.0,73.2382,73.2727,73.074,73.0827,18915.0
2017-09-22 10:00:00,84.62,84.72,84.59,84.66,12001.0,73.0913,73.1777,73.0654,73.1259,12001.0
2017-09-22 10:05:00,84.67,84.9,84.67,84.79,15138.0,73.1345,73.3332,73.1345,73.2382,15138.0
2017-09-22 10:10:00,84.79,84.81,84.7,84.75,12962.0,73.2382,73.2554,73.1604,73.2036,12962.0
2017-09-22 10:15:00,84.73,84.84,84.65,84.7,45444.0,73.1863,73.2813,73.1172,73.1604,45444.0
2017-09-22 10:20:00,84.68,84.81,84.68,84.79,13734.0,73.1431,73.2554,73.1431,73.2382,13734.0
2017-09-22 10:25:00,84.77,84.79,84.73,84.77,15814.0,73.2209,73.2382,73.1863,73.2209,15814.0
2017-09-22 10:30:00,84.74,84.81,84.74,84.81,41234.0,73.195,73.2554,73.195,73.2554,41234.0
2017-09-22 10:35:00,84.79,84.82,84.75,84.77,19393.0,73.2382,73.2641,73.2036,73.2209,19393.0
2017-09-22 10:40:00,84.76,84.83,84.72,84.72,7448.0,73.2122,73.2727,73.1777,73.1777,7448.0
2017-09-22 10:45:00,84.72,84.81,84.72,84.76,14869.0,73.1777,73.2554,73.1777,73.2122,14869.0
2017-09-22 10:50:00,84.78,84.78,84.71,84.76,16702.0,73.2295,73.2295,73.1691,73.2122,16702.0
2017-09-22 10:55:00,84.75,84.77,84.51,84.51,23578.0,73.2036,73.2209,72.9963,72.9963,23578.0
2017-09-22 11:00:00,84.49,84.53,84.42,84.53,11423.0,72.979,73.0136,72.9186,73.0136,11423.0
2017-09-22 11:05:00,84.5,84.66,84.49,84.66,19730.0,72.9877,73.1259,72.979,73.1259,19730.0
2017-09-22 11:10:00,84.65,84.68,84.6,84.65,8900.0,73.1172,73.1431,73.074,73.1172,8900.0
2017-09-22 11:15:00,84.64,84.72,84.6,84.72,13536.0,73.1086,73.1777,73.074,73.1777,13536.0
2017-09-22 11:20:00,84.73,84.91,84.7,84.84,13425.0,73.1863,73.3418,73.1604,73.2813,13425.0
2017-09-22 11:25:00,84.82,84.82,84.75,84.75,5009.0,73.2641,73.2641,73.2036,73.2036,5009.0
2017-09-22 11:30:00,84.74,84.84,84.73,84.83,19506.0,73.195,73.2813,73.1863,73.2727,19506.0
2017-09-22 11:35:00,84.82,84.84,84.77,84.81,11096.0,73.2641,73.2813,73.2209,73.2554,11096.0
2017-09-22 11:40:00,84.8,84.81,84.75,84.77,6429.0,73.2468,73.2554,73.2036,73.2209,6429.0
2017-09-22 11:45:00,84.77,84.77,84.67,84.69,4700.0,73.2209,73.2209,73.1345,73.1518,4700.0
2017-09-22 11:50:00,84.68,84.71,84.59,84.71,29856.0,73.1431,73.1691,73.0654,73.1691,29856.0
2017-09-22 11:55:00,84.68,84.77,84.65,84.77,8339.0,73.1431,73.2209,73.1172,73.2209,8339.0
2017-09-22 12:00:00,84.75,84.82,84.75,84.8,38955.0,73.2036,73.2641,73.2036,73.2468,38955.0
2017-09-22 12:05:00,84.77,84.8,84.75,84.78,9462.0,73.2209,73.2468,73.2036,73.2295,9462.0
2017-09-22 12:10:00,84.78,84.83,84.77,84.8,9651.0,73.2295,73.2727,73.2209,73.2468,9651.0
2017-09-22 12:15:00,84.78,84.82,84.78,84.8,8302.0,73.2295,73.2641,73.2295,73.2468,8302.0
2017-09-22 12:20:00,84.8,84.86,84.79,84.84,4591.0,73.2468,73.2986,73.2382,73.2813,4591.0
2017-09-22 12:25:00,84.87,84.88,84.82,84.86,17120.0,73.3073,73.3159,73.2641,73.2986,17120.0
2017-09-22 12:30:00,84.84,84.86,84.82,84.85,9858.0,73.2813,73.2986,73.2641,73.29,9858.0
2017-09-22 12:35:00,84.87,84.91,84.85,84.91,11977.0,73.3073,73.3418,73.29,73.3418,11977.0
2017-09-22 12:40:00,84.91,84.97,84.91,84.96,4796.0,73.3418,73.3936,73.3418,73.385,4796.0
2017-09-22 12:45:00,84.95,84.99,84.94,84.96,2162.0,73.3764,73.4109,73.3677,73.385,2162.0
2017-09-22 12:50:00,84.98,85.05,84.97,85.05,15201.0,73.4023,73.4627,73.3936,73.4627,15201.0
2017-09-22 12:55:00,85.03,85.03,84.94,84.98,22860.0,73.4455,73.4455,73.3677,73.4023,22860.0
2017-09-22 13:00:00,84.98,85.09,84.97,85.07,10293.0,73.4023,73.4973,73.3936,73.48,10293.0
2017-09-22 13:05:00,85.08,85.14,85.07,85.11,11283.0,73.4886,73.5405,73.48,73.5146,11283.0
2017-09-22 13:10:00,85.11,85.21,84.9,84.94,38995.0,73.5146,73.6009,73.3332,73.3677,38995.0
2017-09-22 13:15:00,84.95,84.96,84.82,84.9,9456.0,73.3764,73.385,73.2641,73.3332,9456.0
2017-09-22 13:20:00,84.89,84.97,84.87,84.97,10399.0,73.3245,73.3936,73.3073,73.3936,10399.0
2017-09-22 13:25:00,84.96,85.04,84.96,85.02,6573.0,73.385,73.4541,73.385,73.4368,6573.0
2017-09-22 13:30:00,85.02,85.12,84.99,85.08,10886.0,73.4368,73.5232,73.4109,73.4886,10886.0
2017-09-22 13:35:00,85.05,85.09,85.01,85.06,5030.0,73.4627,73.4973,73.4282,73.4714,5030.0
2017-09-22 13:40:00,85.07,85.12,85.02,85.07,7138.0,73.48,73.5232,73.4368,73.48,7138.0
2017-09-22 13:45:00,85.07,85.13,85.07,85.07,4001.0,73.48,73.5318,73.48,73.48,4001.0
2017-09-22 13:50:00,85.09,85.09,85.02,85.03,6597.0,73.4973,73.4973,73.4368,73.4455,6597.0
2017-09-22 13:55:00,85.03,85.03,84.99,85.01,11400.0,73.4455,73.4455,73.4109,73.4282,11400.0
2017-09-22 14:00:00,85.01,85.09,85.01,85.08,8111.0,73.4282,73.4973,73.4282,73.4886,8111.0
2017-09-22 14:05:00,85.06,85.13,85.06,85.12,8735.0,73.4714,73.5318,73.4714,73.5232,8735.0
2017-09-22 14:10:00,85.14,85.14,85.1,85.13,4540.0,73.5405,73.5405,73.5059,73.5318,4540.0
2017-09-22 14:15:00,85.13,85.15,85.09,85.1,32835.0,73.5318,73.5491,73.4973,73.5059,32835.0
2017-09-22 14:20:00,85.1,85.18,85.1,85.17,11907.0,73.5059,73.575,73.5059,73.5664,11907.0
2017-09-22 14:25:00,85.18,85.24,85.17,85.21,40659.0,73.575,73.6268,73.5664,73.6009,40659.0
2017-09-22 14:30:00,85.21,85.21,85.1,85.11,12821.0,73.6009,73.6009,73.5059,73.5146,12821.0
2017-09-22 14:35:00,85.11,85.14,85.04,85.08,32942.0,73.5146,73.5405,73.4541,73.4886,32942.0
2017-09-22 14:40:00,85.08,85.16,85.08,85.13,24870.0,73.4886,73.5577,73.4886,73.5318,24870.0
2017-09-22 14:45:00,85.14,85.14,85.08,85.09,7777.0,73.5405,73.5405,73.4886,73.4973,7777.0
2017-09-22 14:50:00,85.09,85.11,85.04,85.07,14659.0,73.4973,73.5146,73.4541,73.48,14659.0
2017-09-22 14:55:00,85.06,85.09,85.03,85.03,11089.0,73.4714,73.4973,73.4455,73.4455,11089.0
2017-09-22 15:00:00,85.04,85.06,84.93,84.94,24021.0,73.4541,73.4714,73.3591,73.3677,24021.0
2017-09-22 15:05:00,84.93,84.95,84.91,84.92,25046.0,73.3591,73.3764,73.3418,73.3504,25046.0
2017-09-22 15:10:00,84.92,84.96,84.91,84.95,20712.0,73.3504,73.385,73.3418,73.3764,20712.0
2017-09-22 15:15:00,84.96,84.97,84.91,84.91,31552.0,73.385,73.3936,73.3418,73.3418,31552.0
2017-09-22 15:20:00,84.91,84.91,84.66,84.7,31620.0,73.3418,73.3418,73.1259,73.1604,31620.0
2017-09-22 15:25:00,84.7,84.78,84.65,84.77,35362.0,73.1604,73.2295,73.1172,73.2209,35362.0
2017-09-22 15:30:00,84.77,84.84,84.77,84.83,30656.0,73.2209,73.2813,73.2209,73.2727,30656.0
2017-09-22 15:35:00,84.83,84.85,84.79,84.81,24235.0,73.2727,73.29,73.2382,73.2554,24235.0
2017-09-22 15:40:00,84.82,84.87,84.81,84.83,24117.0,73.2641,73.3073,73.2554,73.2727,24117.0
2017-09-22 15:45:00,84.83,84.93,84.83,84.91,48565.0,73.2727,73.3591,73.2727,73.3418,48565.0
2017-09-22 15:50:00,84.92,85.01,84.92,84.95,62657.0,73.3504,73.4282,73.3504,73.3764,62657.0
2017-09-22 15:55:00,84.96,85.01,84.87,84.91,184693.0,73.385,73.4282,73.3073,73.3418,184693.0
2017-09-25 09:30:00,84.47,84.51,83.89,84.35,53901.0,72.9617,72.9963,72.4608,72.8581,53901.0
2017-09-25 09:35:00,84.37,84.37,83.9,84.04,24770.0,72.8754,72.8754,72.4694,72.5903,24770.0
2017-09-25 09:40:00,84.09,84.31,83.91,84.25,37022.0,72.6335,72.8235,72.478,72.7717,37022.0
2017-09-25 09:45:00,84.3,84.39,84.19,84.33,46287.0,72.8149,72.8926,72.7199,72.8408,46287.0
2017-09-25 09:50:00,84.32,84.81,84.32,84.67,63676.0,72.8322,73.2554,72.8322,73.1345,63676.0
2017-09-25 09:55:00,84.67,84.71,84.44,84.54,20746.0,73.1345,73.1691,72.9358,73.0222,20746.0
2017-09-25 10:00:00,84.59,84.77,84.57,84.75,10170.0,73.0654,73.2209,73.0481,73.2036,10170.0
2017-09-25 10:05:00,84.75,84.87,84.7,84.83,10790.0,73.2036,73.3073,73.1604,73.2727,10790.0
2017-09-25 10:10:00,84.86,84.94,84.8,84.88,5780.0,73.2986,73.3677,73.2468,73.3159,5780.0
2017-09-25 10:15:00,84.86,85.0,84.85,84.96,36229.0,73.2986,73.4195,73.29,73.385,36229.0
2017-09-25 10:20:00,84.99,85.0,84.85,84.92,16893.0,73.4109,73.4195,73.29,73.3504,16893.0
2017-09-25 10:25:00,84.93,84.95,84.81,84.92,37018.0,73.3591,73.3764,73.2554,73.3504,37018.0
2017-09-25 10:30:00,84.89,84.91,84.37,84.49,16562.0,73.3245,73.3418,72.8754,72.979,16562.0
2017-09-25 10:35:00,84.48,84.48,84.36,84.37,15325.0,72.9704,72.9704,72.8667,72.8754,15325.0
2017-09-25 10:40:00,84.34,84.5,84.34,84.5,8325.0,72.8495,72.9877,72.8495,72.9877,8325.0
2017-09-25 10:45:00,84.47,84.47,84.29,84.35,6920.0,72.9617,72.9617,72.8063,72.8581,6920.0
2017-09-25 10:50:00,84.32,84.33,84.09,84.12,14885.0,72.8322,72.8408,72.6335,72.6594,14885.0
2017-09-25 10:55:00,84.13,84.14,83.97,84.02,9006.0,72.6681,72.6767,72.5299,72.5731,9006.0
2017-09-25 11:00:00,84.0,84.05,83.83,83.89,27839.0,72.5558,72.599,72.4089,72.4608,27839.0
2017-09-25 11:05:00,83.94,84.14,83.84,84.1,33133.0,72.504,72.6767,72.4176,72.6422,33133.0
2017-09-25 11:10:00,84.1,84.25,84.1,84.16,7864.0,72.6422,72.7717,72.6422,72.694,7864.0
2017-09-25 11:15:00,84.14,84.27,84.14,84.23,8735.0,72.6767,72.789,72.6767,72.7544,8735.0
2017-09-25 11:20:00,84.28,84.33,84.22,84.25,11428.0,72.7976,72.8408,72.7458,72.7717,11428.0
2017-09-25 11:25:00,84.25,84.31,84.2,84.21,8447.0,72.7717,72.8235,72.7285,72.7372,8447.0
2017-09-25 11:30:00,84.2,84.21,84.08,84.08,20850.0,72.7285,72.7372,72.6249,72.6249,20850.0
2017-09-25 11:35:00,84.07,84.13,84.01,84.01,8424.0,72.6162,72.6681,72.5644,72.5644,8424.0
2017-09-25 11:40:00,84.02,84.05,83.82,83.87,6140.0,72.5731,72.599,72.4003,72.4435,6140.0
2017-09-25 11:45:00,83.83,83.86,83.77,83.83,4562.0,72.4089,72.4349,72.3571,72.4089,4562.0
2017-09-25 11:50:00,83.8,83.8,83.66,83.67,17821.0,72.383,72.383,72.2621,72.2707,17821.0
2017-09-25 11:55:00,83.65,83.8,83.62,83.76,10296.0,72.2535,72.383,72.2276,72.3485,10296.0
2017-09-25 12:00:00,83.76,83.81,83.73,83.77,6718.0,72.3485,72.3917,72.3226,72.3571,6718.0
2017-09-25 12:05:00,83.74,83.86,83.7,83.83,20778.0,72.3312,72.4349,72.2967,72.4089,20778.0
2017-09-25 12:10:00,83.86,83.95,83.71,83.71,10253.0,72.4349,72.5126,72.3053,72.3053,10253.0
2017-09-25 12:15:00,83.71,83.85,83.64,83.79,14921.0,72.3053,72.4262,72.2448,72.3744,14921.0
2017-09-25 12:20:00,83.78,83.83,83.71,83.79,11192.0,72.3658,72.4089,72.3053,72.3744,11192.0
2017-09-25 12:25:00,83.76,83.92,83.76,83.89,9517.0,72.3485,72.4867,72.3485,72.4608,9517.0
2017-09-25 12:30:00,83.89,83.99,83.88,83.95,7526.0,72.4608,72.5471,72.4521,72.5126,7526.0
2017-09-25 12:35:00,83.93,83.99,83.92,83.99,4435.0,72.4953,72.5471,72.4867,72.5471,4435.0
2017-09-25 12:40:00,83.99,84.17,83.96,84.06,13252.0,72.5471,72.7026,72.5212,72.6076,13252.0
2017-09-25 12:45:00,84.07,84.12,84.02,84.12,15628.0,72.6162,72.6594,72.5731,72.6594,15628.0
2017-09-25 12:50:00,84.12,84.26,84.12,84.23,9358.0,72.6594,72.7804,72.6594,72.7544,9358.0
2017-09-25 12:55:00,84.25,84.28,84.09,84.13,32875.0,72.7717,72.7976,72.6335,72.6681,32875.0
2017-09-25 13:00:00,84.12,84.2,84.05,84.16,9101.0,72.6594,72.7285,72.599,72.694,9101.0
2017-09-25 13:05:00,84.16,84.24,84.16,84.16,4902.0,72.694,72.7631,72.694,72.694,4902.0
2017-09-25 13:10:00,84.17,84.22,84.15,84.2,7040.0,72.7026,72.7458,72.6853,72.7285,7040.0
2017-09-25 13:15:00,84.2,84.27,84.2,84.24,8557.0,72.7285,72.789,72.7285,72.7631,8557.0
2017-09-25 13:20:00,84.26,84.36,84.23,84.35,6413.0,72.7804,72.8667,72.7544,72.8581,6413.0
2017-09-25 13:25:00,84.29,84.33,84.24,84.29,4324.0,72.8063,72.8408,72.7631,72.8063,4324.0
2017-09-25 13:30:00,84.23,84.25,84.2,84.21,4516.0,72.7544,72.7717,72.7285,72.7372,4516.0
2017-09-25 13:35:00,84.21,84.27,84.16,84.16,6760.0,72.7372,72.789,72.694,72.694,6760.0
2017-09-25 13:40:00,84.17,84.21,84.11,84.12,5765.0,72.7026,72.7372,72.6508,72.6594,5765.0
2017-09-25 13:45:00,84.12,84.15,84.09,84.1,4550.0,72.6594,72.6853,72.6335,72.6422,4550.0
2017-09-25 13:50:00,84.12,84.15,84.03,84.04,10300.0,72.6594,72.6853,72.5817,72.5903,10300.0
2017-09-25 13:55:00,84.04,84.09,84.0,84.05,12600.0,72.5903,72.6335,72.5558,72.599,12600.0
2017-09-25 14:00:00,84.06,84.14,84.05,84.13,8602.0,72.6076,72.6767,72.599,72.6681,8602.0
2017-09-25 14:05:00,84.11,84.13,83.97,84.04,6021.0,72.6508,72.6681,72.5299,72.5903,6021.0
2017-09-25 14:10:00,84.01,84.07,83.94,83.96,8070.0,72.5644,72.6162,72.504,72.5212,8070.0
2017-09-25 14:15:00,83.97,83.98,83.92,83.92,6138.0,72.5299,72.5385,72.4867,72.4867,6138.0
2017-09-25 14:20:00,83.94,83.96,83.87,83.88,8533.0,72.504,72.5212,72.4435,72.4521,8533.0
2017-09-25 14:25:00,83.88,83.89,83.76,83.78,10935.0,72.4521,72.4608,72.3485,72.3658,10935.0
2017-09-25 14:30:00,83.82,83.85,83.77,83.79,11193.0,72.4003,72.4262,72.3571,72.3744,11193.0
2017-09-25 14:35:00,83.77,83.8,83.7,83.76,10177.0,72.3571,72.383,72.2967,72.3485,10177.0
2017-09-25 14:40:00,83.77,83.83,83.75,83.81,5781.0,72.3571,72.4089,72.3398,72.3917,5781.0
2017-09-25 14:45:00,83.83,83.88,83.83,83.86,9834.0,72.4089,72.4521,72.4089,72.4349,9834.0
2017-09-25 14:50:00,83.83,83.87,83.81,83.85,5096.0,72.4089,72.4435,72.3917,72.4262,5096.0
2017-09-25 14:55:00,83.86,83.95,83.86,83.91,6632.0,72.4349,72.5126,72.4349,72.478,6632.0
2017-09-25 15:00:00,83.91,83.91,83.83,83.83,8768.0,72.478,72.478,72.4089,72.4089,8768.0
2017-09-25 15:05:00,83.84,83.92,83.84,83.88,10691.0,72.4176,72.4867,72.4176,72.4521,10691.0
2017-09-25 15:10:00,83.88,83.88,83.8,83.88,9531.0,72.4521,72.4521,72.383,72.4521,9531.0
2017-09-25 15:15:00,83.86,83.88,83.8,83.81,8010.0,72.4349,72.4521,72.383,72.3917,8010.0
2017-09-25 15:20:00,83.82,83.82,83.76,83.82,23475.0,72.4003,72.4003,72.3485,72.4003,23475.0
2017-09-25 15:25:00,83.83,83.95,83.83,83.88,10269.0,72.4089,72.5126,72.4089,72.4521,10269.0
2017-09-25 15:30:00,83.9,84.04,83.89,83.95,13312.0,72.4694,72.5903,72.4608,72.5126,13312.0
2017-09-25 15:35:00,83.98,84.02,83.9,83.92,15469.0,72.5385,72.5731,72.4694,72.4867,15469.0
2017-09-25 15:40:00,83.92,83.93,83.83,83.84,35430.0,72.4867,72.4953,72.4089,72.4176,35430.0
2017-09-25 15:45:00,83.84,84.0,83.84,83.99,36680.0,72.4176,72.5558,72.4176,72.5471,36680.0
2017-09-25 15:50:00,83.96,83.97,83.8,83.8,61012.0,72.5212,72.5299,72.383,72.383,61012.0
2017-09-25 15:55:00,83.81,83.9,83.8,83.89,62969.0,72.3917,72.4694,72.383,72.4608,62969.0
2017-09-26 09:30:00,84.58,84.66,84.1,84.19,29195.0,73.0568,73.1259,72.6422,72.7199,29195.0
2017-09-26 09:35:00,84.15,84.28,84.02,84.11,6386.0,72.6853,72.7976,72.5731,72.6508,6386.0
2017-09-26 09:40:00,84.18,84.3,84.12,84.24,9878.0,72.7113,72.8149,72.6594,72.7631,9878.0
2017-09-26 09:45:00,84.2,84.31,84.16,84.31,15634.0,72.7285,72.8235,72.694,72.8235,15634.0
2017-09-26 09:50:00,84.33,84.36,84.25,84.26,14784.0,72.8408,72.8667,72.7717,72.7804,14784.0
2017-09-26 09:55:00,84.19,84.23,84.09,84.13,11816.0,72.7199,72.7544,72.6335,72.6681,11816.0
2017-09-26 10:00:00,84.13,84.29,84.11,84.25,9523.0,72.6681,72.8063,72.6508,72.7717,9523.0
2017-09-26 10:05:00,84.25,84.3,84.15,84.23,12257.0,72.7717,72.8149,72.6853,72.7544,12257.0
2017-09-26 10:10:00,84.29,84.49,84.28,84.31,8862.0,72.8063,72.979,72.7976,72.8235,8862.0
2017-09-26 10:15:00,84.29,84.29,84.19,84.19,3151.0,72.8063,72.8063,72.7199,72.7199,3151.0
2017-09-26 10:20:00,84.2,84.21,84.03,84.08,9793.0,72.7285,72.7372,72.5817,72.6249,9793.0
2017-09-26 10:25:00,84.07,84.1,83.92,83.96,9244.0,72.6162,72.6422,72.4867,72.5212,9244.0
2017-09-26 10:30:00,83.93,84.01,83.77,83.8,14359.0,72.4953,72.5644,72.3571,72.383,14359.0
2017-09-26 10:35:00,83.76,83.87,83.71,83.87,7574.0,72.3485,72.4435,72.3053,72.4435,7574.0
2017-09-26 10:40:00,83.84,83.93,83.84,83.93,5622.0,72.4176,72.4953,72.4176,72.4953,5622.0
2017-09-26 10:45:00,83.93,83.96,83.87,83.87,7847.0,72.4953,72.5212,72.4435,72.4435,7847.0
2017-09-26 10:50:00,83.9,84.04,83.87,83.98,6785.0,72.4694,72.5903,72.4435,72.5385,6785.0
2017-09-26 10:55:00,83.98,83.98,83.77,83.78,5172.0,72.5385,72.5385,72.3571,72.3658,5172.0
2017-09-26 11:00:00,83.77,83.83,83.68,83.77,7620.0,72.3571,72.4089,72.2794,72.3571,7620.0
2017-09-26 11:05:00,83.78,83.79,83.64,83.65,7137.0,72.3658,72.3744,72.2448,72.2535,7137.0
2017-09-26 11:10:00,83.63,83.75,83.6,83.67,8714.0,72.2362,72.3398,72.2103,72.2707,8714.0
2017-09-26 11:15:00,83.71,83.92,83.69,83.92,9150.0,72.3053,72.4867,72.288,72.4867,9150.0
2017-09-26 11:20:00,83.95,83.98,83.93,83.95,10388.0,72.5126,72.5385,72.4953,72.5126,10388.0
2017-09-26 11:25:00,83.95,83.95,83.73,83.85,10223.0,72.5126,72.5126,72.3226,72.4262,10223.0
2017-09-26 11:30:00,83.89,83.97,83.83,83.95,4525.0,72.4608,72.5299,72.4089,72.5126,4525.0
2017-09-26 11:35:00,83.96,83.96,83.81,83.82,5485.0,72.5212,72.5212,72.3917,72.4003,5485.0
2017-09-26 11:40:00,83.85,83.89,83.75,83.78,5550.0,72.4262,72.4608,72.3398,72.3658,5550.0
2017-09-26 11:45:00,83.78,83.84,83.74,83.74,3888.0,72.3658,72.4176,72.3312,72.3312,3888.0
2017-09-26 11:50:00,83.74,83.84,83.71,83.75,6321.0,72.3312,72.4176,72.3053,72.3398,6321.0
2017-09-26 11:55:00,83.75,83.85,83.71,83.85,5375.0,72.3398,72.4262,72.3053,72.4262,5375.0
2017-09-26 12:00:00,83.82,83.93,83.77,83.88,3665.0,72.4003,72.4953,72.3571,72.4521,3665.0
2017-09-26 12:05:00,83.89,83.93,83.81,83.83,6279.0,72.4608,72.4953,72.3917,72.4089,6279.0
2017-09-26 12:10:00,83.83,83.86,83.76,83.79,6100.0,72.4089,72.4349,72.3485,72.3744,6100.0
2017-09-26 12:15:00,83.79,83.79,83.67,83.72,5757.0,72.3744,72.3744,72.2707,72.3139,5757.0
2017-09-26 12:20:00,83.69,83.74,83.67,83.73,6498.0,72.288,72.3312,72.2707,72.3226,6498.0
2017-09-26 12:25:00,83.74,83.74,83.65,83.68,5113.0,72.3312,72.3312,72.2535,72.2794,5113.0
2017-09-26 12:30:00,83.72,83.87,83.71,83.79,9200.0,72.3139,72.4435,72.3053,72.3744,9200.0
2017-09-26 12:35:00,83.78,83.83,83.72,83.73,9867.0,72.3658,72.4089,72.3139,72.3226,9867.0
2017-09-26 12:40:00,83.75,83.76,83.69,83.71,2510.0,72.3398,72.3485,72.288,72.3053,2510.0
2017-09-26 12:45:00,83.72,83.81,83.7,83.77,5500.0,72.3139,72.3917,72.2967,72.3571,5500.0
2017-09-26 12:50:00,83.82,83.84,83.72,83.75,2225.0,72.4003,72.4176,72.3139,72.3398,2225.0
2017-09-26 12:55:00,83.72,83.77,83.68,83.75,6400.0,72.3139,72.3571,72.2794,72.3398,6400.0
2017-09-26 13:00:00,83.76,83.77,83.68,83.71,6503.0,72.3485,72.3571,72.2794,72.3053,6503.0
2017-09-26 13:05:00,83.75,83.83,83.71,83.81,5588.0,72.3398,72.4089,72.3053,72.3917,5588.0
2017-09-26 13:10:00,83.84,84.0,83.8,83.95,6341.0,72.4176,72.5558,72.383,72.5126,6341.0
2017-09-26 13:15:00,84.0,84.08,83.87,83.89,8343.0,72.5558,72.6249,72.4435,72.4608,8343.0
2017-09-26 13:20:00,83.9,83.95,83.83,83.89,6926.0,72.4694,72.5126,72.4089,72.4608,6926.0
2017-09-26 13:25:00,83.87,83.93,83.86,83.86,3407.0,72.4435,72.4953,72.4349,72.4349,3407.0
2017-09-26 13:30:00,83.87,83.92,83.84,83.89,6832.0,72.4435,72.4867,72.4176,72.4608,6832.0
2017-09-26 13:35:00,83.88,83.94,83.82,83.85,5939.0,72.4521,72.504,72.4003,72.4262,5939.0
2017-09-26 13:40:00,83.83,83.93,83.83,83.88,4834.0,72.4089,72.4953,72.4089,72.4521,4834.0
2017-09-26 13:45:00,83.88,83.89,83.78,83.8,7435.0,72.4521,72.4608,72.3658,72.383,7435.0
2017-09-26 13:50:00,83.8,83.82,83.72,83.73,6273.0,72.383,72.4003,72.3139,72.3226,6273.0
2017-09-26 13:55:00,83.74,83.77,83.69,83.75,10221.0,72.3312,72.3571,72.288,72.3398,10221.0
2017-09-26 14:00:00,83.75,83.81,83.75,83.78,3765.0,72.3398,72.3917,72.3398,72.3658,3765.0
2017-09-26 14:05:00,83.81,83.82,83.72,83.76,7050.0,72.3917,72.4003,72.3139,72.3485,7050.0
2017-09-26 14:10:00,83.76,83.81,83.72,83.76,7050.0,72.3485,72.3917,72.3139,72.3485,7050.0
2017-09-26 14:15:00,83.73,83.78,83.72,83.78,4557.0,72.3226,72.3658,72.3139,72.3658,4557.0
2017-09-26 14:20:00,83.78,83.84,83.76,83.83,2607.0,72.3658,72.4176,72.3485,72.4089,2607.0
2017-09-26 14:25:00,83.84,83.87,83.82,83.86,5348.0,72.4176,72.4435,72.4003,72.4349,5348.0
2017-09-26 14:30:00,83.84,83.86,83.77,83.83,3777.0,72.4176,72.4349,72.3571,72.4089,3777.0
2017-09-26 14:35:00,83.81,83.88,83.79,83.83,13116.0,72.3917,72.4521,72.3744,72.4089,13116.0
2017-09-26 14:40:00,83.84,83.93,83.81,83.93,10426.0,72.4176,72.4953,72.3917,72.4953,10426.0
2017-09-26 14:45:00,83.92,84.02,83.89,84.0,7013.0,72.4867,72.5731,72.4608,72.5558,7013.0
2017-09-26 14:50:00,83.97,83.99,83.93,83.94,3160.0,72.5299,72.5471,72.4953,72.504,3160.0
2017-09-26 14:55:00,83.95,83.99,83.93,83.98,6930.0,72.5126,72.5471,72.4953,72.5385,6930.0
2017-09-26 15:00:00,83.97,84.03,83.97,83.98,6489.0,72.5299,72.5817,72.5299,72.5385,6489.0
2017-09-26 15:05:00,83.99,84.03,83.99,84.0,9361.0,72.5471,72.5817,72.5471,72.5558,9361.0
2017-09-26 15:10:00,84.02,84.04,83.97,83.98,9953.0,72.5731,72.5903,72.5299,72.5385,9953.0
2017-09-26 15:15:00,83.98,84.11,83.97,84.11,9174.0,72.5385,72.6508,72.5299,72.6508,9174.0
2017-09-26 15:20:00,84.11,84.14,84.09,84.12,9408.0,72.6508,72.6767,72.6335,72.6594,9408.0
2017-09-26 15:25:00,84.09,84.12,84.08,84.11,7973.0,72.6335,72.6594,72.6249,72.6508,7973.0
2017-09-26 15:30:00,84.1,84.1,83.98,84.04,12783.0,72.6422,72.6422,72.5385,72.5903,12783.0
2017-09-26 15:35:00,84.03,84.08,84.02,84.02,10902.0,72.5817,72.6249,72.5731,72.5731,10902.0
2017-09-26 15:40:00,84.02,84.02,83.93,83.95,16309.0,72.5731,72.5731,72.4953,72.5126,16309.0
2017-09-26 15:45:00,83.95,83.98,83.92,83.93,17559.0,72.5126,72.5385,72.4867,72.4953,17559.0
2017-09-26 15:50:00,83.93,84.02,83.91,83.98,24171.0,72.4953,72.5731,72.478,72.5385,24171.0
2017-09-26 15:55:00,83.98,83.98,83.85,83.9,70348.0,72.5385,72.5385,72.4262,72.4694,70348.0
2017-09-27 09:30:00,84.69,84.74,84.28,84.5,35957.0,73.1518,73.195,72.7976,72.9877,35957.0
2017-09-27 09:35:00,84.53,84.61,84.35,84.53,16294.0,73.0136,73.0827,72.8581,73.0136,16294.0
2017-09-27 09:40:00,84.54,84.55,84.25,84.25,9930.0,73.0222,73.0308,72.7717,72.7717,9930.0
2017-09-27 09:45:00,84.21,84.41,84.21,84.26,9053.0,72.7372,72.9099,72.7372,72.7804,9053.0
2017-09-27 09:50:00,84.3,84.36,84.28,84.3,7163.0,72.8149,72.8667,72.7976,72.8149,7163.0
2017-09-27 09:55:00,84.3,84.32,84.19,84.31,8601.0,72.8149,72.8322,72.7199,72.8235,8601.0
2017-09-27 10:00:00,84.25,84.45,84.25,84.35,8734.0,72.7717,72.9445,72.7717,72.8581,8734.0
2017-09-27 10:05:00,84.33,84.41,84.21,84.24,9675.0,72.8408,72.9099,72.7372,72.7631,9675.0
2017-09-27 10:10:00,84.24,84.29,84.09,84.13,5733.0,72.7631,72.8063,72.6335,72.6681,5733.0
2017-09-27 10:15:00,84.16,84.21,84.1,84.1,10193.0,72.694,72.7372,72.6422,72.6422,10193.0
2017-09-27 10:20:00,84.12,84.16,83.97,84.02,7947.0,72.6594,72.694,72.5299,72.5731,7947.0
2017-09-27 10:25:00,84.04,84.21,84.04,84.19,9182.0,72.5903,72.7372,72.5903,72.7199,9182.0
2017-09-27 10:30:00,84.18,84.24,84.03,84.03,8914.0,72.7113,72.7631,72.5817,72.5817,8914.0
2017-09-27 10:35:00,84.04,84.04,83.92,83.96,6700.0,72.5903,72.5903,72.4867,72.5212,6700.0
2017-09-27 10:40:00,83.93,84.0,83.87,83.9,6656.0,72.4953,72.5558,72.4435,72.4694,6656.0
2017-09-27 10:45:00,83.9,84.05,83.9,84.05,4800.0,72.4694,72.599,72.4694,72.599,4800.0
2017-09-27 10:50:00,84.06,84.14,83.91,83.98,7486.0,72.6076,72.6767,72.478,72.5385,7486.0
2017-09-27 10:55:00,83.91,83.96,83.81,83.92,6283.0,72.478,72.5212,72.3917,72.4867,6283.0
2017-09-27 11:00:00,83.9,84.0,83.87,83.9,9325.0,72.4694,72.5558,72.4435,72.4694,9325.0
2017-09-27 11:05:00,83.91,84.11,83.87,84.11,8223.0,72.478,72.6508,72.4435,72.6508,8223.0
2017-09-27 11:10:00,84.12,84.24,84.09,84.2,11530.0,72.6594,72.7631,72.6335,72.7285,11530.0
2017-09-27 11:15:00,84.19,84.23,84.15,84.15,11017.0,72.7199,72.7544,72.6853,72.6853,11017.0
2017-09-27 11:20:00,84.15,84.28,84.15,84.28,21946.0,72.6853,72.7976,72.6853,72.7976,21946.0
2017-09-27 11:25:00,84.28,84.54,84.28,84.43,12106.0,72.7976,73.0222,72.7976,72.9272,12106.0
2017-09-27 11:30:00,84.42,84.44,84.33,84.4,5221.0,72.9186,72.9358,72.8408,72.9013,5221.0
2017-09-27 11:35:00,84.37,84.4,84.34,84.4,5665.0,72.8754,72.9013,72.8495,72.9013,5665.0
2017-09-27 11:40:00,84.37,84.4,84.3,84.38,8698.0,72.8754,72.9013,72.8149,72.884,8698.0
2017-09-27 11:45:00,84.37,84.4,84.3,84.35,16640.0,72.8754,72.9013,72.8149,72.8581,16640.0
2017-09-27 11:50:00,84.32,84.43,84.28,84.41,9349.0,72.8322,72.9272,72.7976,72.9099,9349.0
2017-09-27 11:55:00,84.42,84.47,84.41,84.45,4304.0,72.9186,72.9617,72.9099,72.9445,4304.0
2017-09-27 12:00:00,84.43,84.59,84.43,84.53,12740.0,72.9272,73.0654,72.9272,73.0136,12740.0
2017-09-27 12:05:00,84.54,84.54,84.46,84.5,7691.0,73.0222,73.0222,72.9531,72.9877,7691.0
2017-09-27 12:10:00,84.51,84.53,84.42,84.42,3572.0,72.9963,73.0136,72.9186,72.9186,3572.0
2017-09-27 12:15:00,84.42,84.53,84.42,84.46,6525.0,72.9186,73.0136,72.9186,72.9531,6525.0
2017-09-27 12:20:00,84.48,84.5,84.39,84.45,4017.0,72.9704,72.9877,72.8926,72.9445,4017.0
2017-09-27 12:25:00,84.46,84.46,84.4,84.46,19135.0,72.9531,72.9531,72.9013,72.9531,19135.0
2017-09-27 12:30:00,84.43,84.44,84.36,84.4,3905.0,72.9272,72.9358,72.8667,72.9013,3905.0
2017-09-27 12:35:00,84.39,84.42,84.38,84.42,2977.0,72.8926,72.9186,72.884,72.9186,2977.0
2017-09-27 12:40:00,84.44,84.46,84.41,84.44,13118.0,72.9358,72.9531,72.9099,72.9358,13118.0
2017-09-27 12:45:00,84.45,84.55,84.44,84.5,32118.0,72.9445,73.0308,72.9358,72.9877,32118.0
2017-09-27 12:50:00,84.5,84.61,84.48,84.61,7568.0,72.9877,73.0827,72.9704,73.0827,7568.0
2017-09-27 12:55:00,84.61,84.65,84.59,84.63,6633.0,73.0827,73.1172,73.0654,73.0999,6633.0
2017-09-27 13:00:00,84.63,84.66,84.5,84.53,7504.0,73.0999,73.1259,72.9877,73.0136,7504.0
2017-09-27 13:05:00,84.53,84.56,84.47,84.5,3596.0,73.0136,73.0395,72.9617,72.9877,3596.0
2017-09-27 13:10:00,84.52,84.54,84.44,84.48,4819.0,73.0049,73.0222,72.9358,72.9704,4819.0
2017-09-27 13:15:00,84.47,84.49,84.43,84.47,4720.0,72.9617,72.979,72.9272,72.9617,4720.0
2017-09-27 13:20:00,84.48,84.48,84.43,84.44,2977.0,72.9704,72.9704,72.9272,72.9358,2977.0
2017-09-27 13:25:00,84.44,84.55,84.44,84.53,54364.0,72.9358,73.0308,72.9358,73.0136,54364.0
2017-09-27 13:30:00,84.56,84.62,84.53,84.56,5969.0,73.0395,73.0913,73.0136,73.0395,5969.0
2017-09-27 13:35:00,84.56,84.67,84.56,84.65,7635.0,73.0395,73.1345,73.0395,73.1172,7635.0
2017-09-27 13:40:00,84.67,84.67,84.56,84.59,6700.0,73.1345,73.1345,73.0395,73.0654,6700.0
2017-09-27 13:45:00,84.59,84.65,84.59,84.63,9192.0,73.0654,73.1172,73.0654,73.0999,9192.0
2017-09-27 13:50:00,84.63,84.66,84.59,84.65,12720.0,73.0999,73.1259,73.0654,73.1172,12720.0
2017-09-27 13:55:00,84.66,84.74,84.65,84.74,5214.0,73.1259,73.195,73.1172,73.195,5214.0
2017-09-27 14:00:00,84.73,84.91,84.72,84.91,7231.0,73.1863,73.3418,73.1777,73.3418,7231.0
2017-09-27 14:05:00,84.91,84.93,84.85,84.87,5641.0,73.3418,73.3591,73.29,73.3073,5641.0
2017-09-27 14:10:00,84.87,84.95,84.85,84.95,15072.0,73.3073,73.3764,73.29,73.3764,15072.0
2017-09-27 14:15:00,84.96,85.08,84.92,84.92,12112.0,73.385,73.4886,73.3504,73.3504,12112.0
2017-09-27 14:20:00,84.92,84.95,84.84,84.9,7990.0,73.3504,73.3764,73.2813,73.3332,7990.0
2017-09-27 14:25:00,84.89,84.93,84.87,84.93,9135.0,73.3245,73.3591,73.3073,73.3591,9135.0
2017-09-27 14:30:00,84.95,84.96,84.88,84.9,8276.0,73.3764,73.385,73.3159,73.3332,8276.0
2017-09-27 14:35:00,84.88,84.9,84.84,84.86,9178.0,73.3159,73.3332,73.2813,73.2986,9178.0
2017-09-27 14:40:00,84.88,84.95,84.84,84.84,8109.0,73.3159,73.3764,73.2813,73.2813,8109.0
2017-09-27 14:45:00,84.81,84.85,84.79,84.82,9825.0,73.2554,73.29,73.2382,73.2641,9825.0
2017-09-27 14:50:00,84.82,84.89,84.81,84.88,17448.0,73.2641,73.3245,73.2554,73.3159,17448.0
2017-09-27 14:55:00,84.87,85.0,84.86,84.99,10394.0,73.3073,73.4195,73.2986,73.4109,10394.0
2017-09-27 15:00:00,84.98,85.06,84.95,85.05,19459.0,73.4023,73.4714,73.3764,73.4627,19459.0
2017-09-27 15:05:00,85.08,85.23,85.05,85.21,15538.0,73.4886,73.6182,73.4627,73.6009,15538.0
2017-09-27 15:10:00,85.19,85.2,85.11,85.11,12748.0,73.5837,73.5923,73.5146,73.5146,12748.0
2017-09-27 15:15:00,85.11,85.12,85.0,85.1,13831.0,73.5146,73.5232,73.4195,73.5059,13831.0
2017-09-27 15:20:00,85.1,85.21,85.1,85.19,20191.0,73.5059,73.6009,73.5059,73.5837,20191.0
2017-09-27 15:25:00,85.16,85.2,85.13,85.17,13706.0,73.5577,73.5923,73.5318,73.5664,13706.0
2017-09-27 15:30:00,85.17,85.21,85.16,85.21,23940.0,73.5664,73.6009,73.5577,73.6009,23940.0
2017-09-27 15:35:00,85.2,85.22,85.11,85.13,13219.0,73.5923,73.6096,73.5146,73.5318,13219.0
2017-09-27 15:40:00,85.13,85.14,85.05,85.06,23363.0,73.5318,73.5405,73.4627,73.4714,23363.0
2017-09-27 15:45:00,85.07,85.07,84.89,84.91,38273.0,73.48,73.48,73.3245,73.3418,38273.0
2017-09-27 15:50:00,84.91,85.04,84.9,84.96,56459.0,73.3418,73.4541,73.3332,73.385,56459.0
2017-09-27 15:55:00,84.96,85.03,84.89,84.92,83278.0,73.385,73.4455,73.3245,73.3504,83278.0
2017-09-28 09:30:00,84.59,85.22,84.45,85.02,34150.0,73.0654,73.6096,72.9445,73.4368,34150.0
2017-09-28 09:35:00,85.08,85.14,84.53,84.79,10608.0,73.4886,73.5405,73.0136,73.2382,10608.0
2017-09-28 09:40:00,84.78,84.96,84.75,84.75,6300.0,73.2295,73.385,73.2036,73.2036,6300.0
2017-09-28 09:45:00,84.74,84.88,84.6,84.88,2900.0,73.195,73.3159,73.074,73.3159,2900.0
2017-09-28 09:50:00,84.87,84.92,84.73,84.8,4600.0,73.3073,73.3504,73.1863,73.2468,4600.0
2017-09-28 09:55:00,84.81,85.0,84.71,84.94,8676.0,73.2554,73.4195,73.1691,73.3677,8676.0
2017-09-28 10:00:00,85.02,85.02,84.78,84.87,5722.0,73.4368,73.4368,73.2295,73.3073,5722.0
2017-09-28 10:05:00,84.85,85.03,84.81,85.03,13476.0,73.29,73.4455,73.2554,73.4455,13476.0
2017-09-28 10:10:00,84.95,85.01,84.89,84.89,3630.0,73.3764,73.4282,73.3245,73.3245,3630.0
2017-09-28 10:15:00,84.87,84.89,84.65,84.88,16689.0,73.3073,73.3245,73.1172,73.3159,16689.0
2017-09-28 10:20:00,84.88,84.95,84.85,84.86,3715.0,73.3159,73.3764,73.29,73.2986,3715.0
2017-09-28 10:25:00,84.86,85.15,84.86,85.06,5460.0,73.2986,73.5491,73.2986,73.4714,5460.0
2017-09-28 10:30:00,85.02,85.08,84.96,84.98,3852.0,73.4368,73.4886,73.385,73.4023,3852.0
2017-09-28 10:35:00,84.97,85.05,84.93,85.05,3202.0,73.3936,73.4627,73.3591,73.4627,3202.0
2017-09-28 10:40:00,85.0,85.09,84.91,85.06,1900.0,73.4195,73.4973,73.3418,73.4714,1900.0
2017-09-28 10:45:00,85.07,85.12,84.97,84.97,5095.0,73.48,73.5232,73.3936,73.3936,5095.0
2017-09-28 10:50:00,84.97,85.03,84.94,84.97,3126.0,73.3936,73.4455,73.3677,73.3936,3126.0
2017-09-28 10:55:00,84.96,85.0,84.85,84.97,5209.0,73.385,73.4195,73.29,73.3936,5209.0
2017-09-28 11:00:00,84.96,85.06,84.89,85.05,10244.0,73.385,73.4714,73.3245,73.4627,10244.0
2017-09-28 11:05:00,85.02,85.17,85.0,85.08,13817.0,73.4368,73.5664,73.4195,73.4886,13817.0
2017-09-28 11:10:00,85.11,85.19,85.1,85.16,9734.0,73.5146,73.5837,73.5059,73.5577,9734.0
2017-09-28 11:15:00,85.17,85.26,85.15,85.23,21710.0,73.5664,73.6441,73.5491,73.6182,21710.0
2017-09-28 11:20:00,85.24,85.48,85.2,85.43,31878.0,73.6268,73.8341,73.5923,73.791,31878.0
2017-09-28 11:25:00,85.44,85.49,85.39,85.48,19967.0,73.7996,73.8428,73.7564,73.8341,19967.0
2017-09-28 11:30:00,85.5,85.52,85.35,85.44,11698.0,73.8514,73.8687,73.7219,73.7996,11698.0
2017-09-28 11:35:00,85.41,85.51,85.39,85.46,9292.0,73.7737,73.8601,73.7564,73.8169,9292.0
2017-09-28 11:40:00,85.45,85.5,85.41,85.46,13418.0,73.8082,73.8514,73.7737,73.8169,13418.0
2017-09-28 11:45:00,85.47,85.49,85.42,85.48,7811.0,73.8255,73.8428,73.7823,73.8341,7811.0
2017-09-28 11:50:00,85.48,85.5,85.43,85.47,5251.0,73.8341,73.8514,73.791,73.8255,5251.0
2017-09-28 11:55:00,85.5,85.57,85.45,85.54,7137.0,73.8514,73.9119,73.8082,73.886,7137.0
2017-09-28 12:00:00,85.52,85.57,85.48,85.56,5055.0,73.8687,73.9119,73.8341,73.9032,5055.0
2017-09-28 12:05:00,85.57,85.59,85.53,85.55,6610.0,73.9119,73.9292,73.8773,73.8946,6610.0
2017-09-28 12:10:00,85.56,85.57,85.51,85.52,3267.0,73.9032,73.9119,73.8601,73.8687,3267.0
2017-09-28 12:15:00,85.52,85.64,85.51,85.62,11146.0,73.8687,73.9723,73.8601,73.9551,11146.0
2017-09-28 12:20:00,85.63,85.66,85.59,85.64,13904.0,73.9637,73.9896,73.9292,73.9723,13904.0
2017-09-28 12:25:00,85.65,85.67,85.57,85.64,21171.0,73.981,73.9983,73.9119,73.9723,21171.0
2017-09-28 12:30:00,85.63,85.67,85.57,85.65,11015.0,73.9637,73.9983,73.9119,73.981,11015.0
2017-09-28 12:35:00,85.64,85.65,85.5,85.58,13425.0,73.9723,73.981,73.8514,73.9205,13425.0
2017-09-28 12:40:00,85.56,85.59,85.52,85.56,6195.0,73.9032,73.9292,73.8687,73.9032,6195.0
2017-09-28 12:45:00,85.57,85.65,85.57,85.65,6075.0,73.9119,73.981,73.9119,73.981,6075.0
2017-09-28 12:50:00,85.64,85.7,85.63,85.67,5008.0,73.9723,74.0242,73.9637,73.9983,5008.0
2017-09-28 12:55:00,85.69,85.77,85.68,85.74,13091.0,74.0155,74.0846,74.0069,74.0587,13091.0
2017-09-28 13:00:00,85.74,85.76,85.7,85.72,7176.0,74.0587,74.076,74.0242,74.0414,7176.0
2017-09-28 13:05:00,85.71,85.74,85.68,85.73,6226.0,74.0328,74.0587,74.0069,74.0501,6226.0
2017-09-28 13:10:00,85.71,85.72,85.66,85.69,6510.0,74.0328,74.0414,73.9896,74.0155,6510.0
2017-09-28 13:15:00,85.69,85.76,85.67,85.76,14583.0,74.0155,74.076,73.9983,74.076,14583.0
2017-09-28 13:20:00,85.76,85.78,85.72,85.77,12318.0,74.076,74.0933,74.0414,74.0846,12318.0
2017-09-28 13:25:00,85.77,85.78,85.58,85.58,48202.0,74.0846,74.0933,73.9205,73.9205,48202.0
2017-09-28 13:30:00,85.59,85.67,85.59,85.65,9047.0,73.9292,73.9983,73.9292,73.981,9047.0
2017-09-28 13:35:00,85.66,85.71,85.64,85.71,7475.0,73.9896,74.0328,73.9723,74.0328,7475.0
2017-09-28 13:40:00,85.71,85.72,85.63,85.64,5535.0,74.0328,74.0414,73.9637,73.9723,5535.0
2017-09-28 13:45:00,85.64,85.74,85.64,85.73,50344.0,73.9723,74.0587,73.9723,74.0501,50344.0
2017-09-28 13:50:00,85.71,85.71,85.63,85.63,6086.0,74.0328,74.0328,73.9637,73.9637,6086.0
2017-09-28 13:55:00,85.63,85.7,85.6,85.66,48237.0,73.9637,74.0242,73.9378,73.9896,48237.0
2017-09-28 14:00:00,85.66,85.71,85.57,85.57,36174.0,73.9896,74.0328,73.9119,73.9119,36174.0
2017-09-28 14:05:00,85.59,85.62,85.55,85.62,17647.0,73.9292,73.9551,73.8946,73.9551,17647.0
2017-09-28 14:10:00,85.62,85.66,85.54,85.57,68395.0,73.9551,73.9896,73.886,73.9119,68395.0
2017-09-28 14:15:00,85.57,85.58,85.43,85.48,22405.0,73.9119,73.9205,73.791,73.8341,22405.0
2017-09-28 14:20:00,85.46,85.51,85.38,85.39,18692.0,73.8169,73.8601,73.7478,73.7564,18692.0
2017-09-28 14:25:00,85.38,85.45,85.38,85.43,11874.0,73.7478,73.8082,73.7478,73.791,11874.0
2017-09-28 14:30:00,85.44,85.5,85.42,85.48,8728.0,73.7996,73.8514,73.7823,73.8341,8728.0
2017-09-28 14:35:00,85.48,85.5,85.43,85.44,7636.0,73.8341,73.8514,73.791,73.7996,7636.0
2017-09-28 14:40:00,85.44,85.51,85.42,85.46,15500.0,73.7996,73.8601,73.7823,73.8169,15500.0
2017-09-28 14:45:00,85.46,85.47,85.27,85.34,22442.0,73.8169,73.8255,73.6528,73.7132,22442.0
2017-09-28 14:50:00,85.33,85.42,85.33,85.38,6764.0,73.7046,73.7823,73.7046,73.7478,6764.0
2017-09-28 14:55:00,85.39,85.44,85.38,85.38,6620.0,73.7564,73.7996,73.7478,73.7478,6620.0
2017-09-28 15:00:00,85.39,85.43,85.36,85.39,3391.0,73.7564,73.791,73.7305,73.7564,3391.0
2017-09-28 15:05:00,85.4,85.44,85.37,85.39,5400.0,73.765,73.7996,73.7391,73.7564,5400.0
2017-09-28 15:10:00,85.41,85.46,85.41,85.43,4300.0,73.7737,73.8169,73.7737,73.791,4300.0
2017-09-28 15:15:00,85.44,85.49,85.43,85.44,8897.0,73.7996,73.8428,73.791,73.7996,8897.0
2017-09-28 15:20:00,85.44,85.44,85.38,85.41,6310.0,73.7996,73.7996,73.7478,73.7737,6310.0
2017-09-28 15:25:00,85.42,85.44,85.35,85.44,11041.0,73.7823,73.7996,73.7219,73.7996,11041.0
2017-09-28 15:30:00,85.44,85.54,85.4,85.53,27101.0,73.7996,73.886,73.765,73.8773,27101.0
2017-09-28 15:35:00,85.52,85.52,85.44,85.46,25722.0,73.8687,73.8687,73.7996,73.8169,25722.0
2017-09-28 15:40:00,85.47,85.49,85.46,85.48,10203.0,73.8255,73.8428,73.8169,73.8341,10203.0
2017-09-28 15:45:00,85.48,85.51,85.4,85.41,20825.0,73.8341,73.8601,73.765,73.7737,20825.0
2017-09-28 15:50:00,85.39,85.42,85.37,85.42,26710.0,73.7564,73.7823,73.7391,73.7823,26710.0
2017-09-28 15:55:00,85.42,85.7,85.41,85.64,120045.0,73.7823,74.0242,73.7737,73.9723,120045.0
2017-09-29 09:30:00,85.68,85.79,85.61,85.76,62979.0,74.0069,74.1019,73.9464,74.076,62979.0
2017-09-29 09:35:00,85.77,85.9,85.75,85.84,29623.0,74.0846,74.1969,74.0674,74.1451,29623.0
2017-09-29 09:40:00,85.85,85.95,85.81,85.91,10884.0,74.1537,74.2401,74.1192,74.2056,10884.0
2017-09-29 09:45:00,85.87,85.92,85.79,85.84,7935.0,74.171,74.2142,74.1019,74.1451,7935.0
2017-09-29 09:50:00,85.85,85.87,85.68,85.78,6600.0,74.1537,74.171,74.0069,74.0933,6600.0
2017-09-29 09:55:00,85.78,85.8,85.68,85.74,5460.0,74.0933,74.1105,74.0069,74.0587,5460.0
2017-09-29 10:00:00,85.72,85.77,85.65,85.73,10185.0,74.0414,74.0846,73.981,74.0501,10185.0
2017-09-29 10:05:00,85.72,85.8,85.67,85.8,9433.0,74.0414,74.1105,73.9983,74.1105,9433.0
2017-09-29 10:10:00,85.78,85.79,85.7,85.76,6417.0,74.0933,74.1019,74.0242,74.076,6417.0
2017-09-29 10:15:00,85.77,85.79,85.61,85.66,25795.0,74.0846,74.1019,73.9464,73.9896,25795.0
2017-09-29 10:20:00,85.68,85.75,85.67,85.75,10206.0,74.0069,74.0674,73.9983,74.0674,10206.0
2017-09-29 10:25:00,85.7,85.73,85.65,85.65,5376.0,74.0242,74.0501,73.981,73.981,5376.0
2017-09-29 10:30:00,85.69,85.69,85.59,85.59,5214.0,74.0155,74.0155,73.9292,73.9292,5214.0
2017-09-29 10:35:00,85.59,85.8,85.58,85.8,5132.0,73.9292,74.1105,73.9205,74.1105,5132.0
2017-09-29 10:40:00,85.8,85.84,85.7,85.79,9690.0,74.1105,74.1451,74.0242,74.1019,9690.0
2017-09-29 10:45:00,85.81,85.81,85.7,85.71,4688.0,74.1192,74.1192,74.0242,74.0328,4688.0
2017-09-29 10:50:00,85.73,85.77,85.69,85.74,25952.0,74.0501,74.0846,74.0155,74.0587,25952.0
2017-09-29 10:55:00,85.74,85.84,85.74,85.79,8005.0,74.0587,74.1451,74.0587,74.1019,8005.0
2017-09-29 11:00:00,85.79,85.86,85.76,85.82,5258.0,74.1019,74.1624,74.076,74.1278,5258.0
2017-09-29 11:05:00,85.84,85.92,85.82,85.89,5419.0,74.1451,74.2142,74.1278,74.1883,5419.0
2017-09-29 11:10:00,85.89,85.92,85.85,85.89,6935.0,74.1883,74.2142,74.1537,74.1883,6935.0
2017-09-29 11:15:00,85.91,86.12,85.91,86.07,47703.0,74.2056,74.387,74.2056,74.3438,47703.0
2017-09-29 11:20:00,86.08,86.28,86.08,86.21,15475.0,74.3524,74.5252,74.3524,74.4647,15475.0
2017-09-29 11:25:00,86.23,86.27,86.16,86.24,10231.0,74.482,74.5165,74.4215,74.4906,10231.0
2017-09-29 11:30:00,86.25,86.3,86.17,86.22,14524.0,74.4992,74.5424,74.4301,74.4733,14524.0
2017-09-29 11:35:00,86.22,86.28,86.13,86.14,18385.0,74.4733,74.5252,74.3956,74.4042,18385.0
2017-09-29 11:40:00,86.12,86.19,86.12,86.17,8356.0,74.387,74.4474,74.387,74.4301,8356.0
2017-09-29 11:45:00,86.16,86.21,86.14,86.17,11471.0,74.4215,74.4647,74.4042,74.4301,11471.0
2017-09-29 11:50:00,86.17,86.22,86.16,86.2,5565.0,74.4301,74.4733,74.4215,74.4561,5565.0
2017-09-29 11:55:00,86.19,86.27,86.18,86.27,11848.0,74.4474,74.5165,74.4388,74.5165,11848.0
2017-09-29 12:00:00,86.28,86.3,86.21,86.22,6256.0,74.5252,74.5424,74.4647,74.4733,6256.0
2017-09-29 12:05:00,86.21,86.24,86.15,86.23,6132.0,74.4647,74.4906,74.4129,74.482,6132.0
2017-09-29 12:10:00,86.23,86.25,86.15,86.18,6294.0,74.482,74.4992,74.4129,74.4388,6294.0
2017-09-29 12:15:00,86.18,86.27,86.17,86.24,14920.0,74.4388,74.5165,74.4301,74.4906,14920.0
2017-09-29 12:20:00,86.23,86.24,86.21,86.21,5974.0,74.482,74.4906,74.4647,74.4647,5974.0
2017-09-29 12:25:00,86.23,86.26,86.17,86.23,8207.0,74.482,74.5079,74.4301,74.482,8207.0
2017-09-29 12:30:00,86.25,86.26,86.22,86.25,5928.0,74.4992,74.5079,74.4733,74.4992,5928.0
2017-09-29 12:35:00,86.25,86.3,86.23,86.29,4961.0,74.4992,74.5424,74.482,74.5338,4961.0
2017-09-29 12:40:00,86.29,86.35,86.27,86.27,3730.0,74.5338,74.5856,74.5165,74.5165,3730.0
2017-09-29 12:45:00,86.29,86.33,86.28,86.3,6177.0,74.5338,74.5683,74.5252,74.5424,6177.0
2017-09-29 12:50:00,86.28,86.29,86.24,86.25,5303.0,74.5252,74.5338,74.4906,74.4992,5303.0
2017-09-29 12:55:00,86.27,86.29,86.23,86.26,5309.0,74.5165,74.5338,74.482,74.5079,5309.0
2017-09-29 13:00:00,86.29,86.34,86.26,86.33,9592.0,74.5338,74.577,74.5079,74.5683,9592.0
2017-09-29 13:05:00,86.33,86.34,86.3,86.3,6126.0,74.5683,74.577,74.5424,74.5424,6126.0
2017-09-29 13:10:00,86.3,86.33,86.29,86.31,6129.0,74.5424,74.5683,74.5338,74.5511,6129.0
2017-09-29 13:15:00,86.3,86.33,86.28,86.28,5450.0,74.5424,74.5683,74.5252,74.5252,5450.0
2017-09-29 13:20:00,86.29,86.29,86.23,86.26,10372.0,74.5338,74.5338,74.482,74.5079,10372.0
2017-09-29 13:25:00,86.28,86.28,86.22,86.25,48447.0,74.5252,74.5252,74.4733,74.4992,48447.0
2017-09-29 13:30:00,86.25,86.3,86.24,86.26,5525.0,74.4992,74.5424,74.4906,74.5079,5525.0
2017-09-29 13:35:00,86.25,86.41,86.2,86.38,36009.0,74.4992,74.6374,74.4561,74.6115,36009.0
2017-09-29 13:40:00,86.39,86.39,86.3,86.3,10745.0,74.6202,74.6202,74.5424,74.5424,10745.0
2017-09-29 13:45:00,86.31,86.33,86.27,86.3,24065.0,74.5511,74.5683,74.5165,74.5424,24065.0
2017-09-29 13:50:00,86.3,86.32,86.24,86.31,17878.0,74.5424,74.5597,74.4906,74.5511,17878.0
2017-09-29 13:55:00,86.29,86.3,86.25,86.3,10404.0,74.5338,74.5424,74.4992,74.5424,10404.0
2017-09-29 14:00:00,86.29,86.3,86.26,86.27,11448.0,74.5338,74.5424,74.5079,74.5165,11448.0
2017-09-29 14:05:00,86.27,86.29,86.2,86.23,9992.0,74.5165,74.5338,74.4561,74.482,9992.0
2017-09-29 14:10:00,86.22,86.24,86.17,86.19,8854.0,74.4733,74.4906,74.4301,74.4474,8854.0
2017-09-29 14:15:00,86.19,86.24,86.16,86.24,11886.0,74.4474,74.4906,74.4215,74.4906,11886.0
2017-09-29 14:20:00,86.22,86.27,86.2,86.27,7852.0,74.4733,74.5165,74.4561,74.5165,7852.0
2017-09-29 14:25:00,86.26,86.3,86.25,86.29,12770.0,74.5079,74.5424,74.4992,74.5338,12770.0
2017-09-29 14:30:00,86.3,86.3,86.21,86.26,16152.0,74.5424,74.5424,74.4647,74.5079,16152.0
2017-09-29 14:35:00,86.26,86.29,86.21,86.29,8391.0,74.5079,74.5338,74.4647,74.5338,8391.0
2017-09-29 14:40:00,86.28,86.33,86.25,86.28,19172.0,74.5252,74.5683,74.4992,74.5252,19172.0
2017-09-29 14:45:00,86.3,86.34,86.27,86.33,44121.0,74.5424,74.577,74.5165,74.5683,44121.0
2017-09-29 14:50:00,86.33,86.33,86.27,86.29,9943.0,74.5683,74.5683,74.5165,74.5338,9943.0
2017-09-29 14:55:00,86.29,86.3,86.21,86.25,12302.0,74.5338,74.5424,74.4647,74.4992,12302.0
2017-09-29 15:00:00,86.25,86.3,86.22,86.29,12076.0,74.4992,74.5424,74.4733,74.5338,12076.0
2017-09-29 15:05:00,86.29,86.3,86.2,86.2,5430.0,74.5338,74.5424,74.4561,74.4561,5430.0
2017-09-29 15:10:00,86.2,86.24,86.18,86.23,6786.0,74.4561,74.4906,74.4388,74.482,6786.0
2017-09-29 15:15:00,86.23,86.24,86.17,86.22,9888.0,74.482,74.4906,74.4301,74.4733,9888.0
2017-09-29 15:20:00,86.21,86.21,86.17,86.18,9760.0,74.4647,74.4647,74.4301,74.4388,9760.0
2017-09-29 15:25:00,86.19,86.25,86.16,86.2,11942.0,74.4474,74.4992,74.4215,74.4561,11942.0
2017-09-29 15:30:00,86.2,86.25,86.2,86.24,9279.0,74.4561,74.4992,74.4561,74.4906,9279.0
2017-09-29 15:35:00,86.23,86.24,86.19,86.2,16226.0,74.482,74.4906,74.4474,74.4561,16226.0
2017-09-29 15:40:00,86.22,86.24,86.15,86.2,24402.0,74.4733,74.4906,74.4129,74.4561,24402.0
2017-09-29 15:45:00,86.19,86.21,86.12,86.14,32011.0,74.4474,74.4647,74.387,74.4042,32011.0
2017-09-29 15:50:00,86.14,86.25,86.13,86.18,68513.0,74.4042,74.4992,74.3956,74.4388,68513.0
2017-09-29 15:55:00,86.18,86.21,86.11,86.15,83933.0,74.4388,74.4647,74.3783,74.4129,83933.0
2017-10-02 09:30:00,86.59,86.7,86.35,86.62,41481.0,74.7929,74.8879,74.5856,74.8188,41481.0
2017-10-02 09:35:00,86.64,86.73,86.51,86.63,12688.0,74.8361,74.9138,74.7238,74.8275,12688.0
2017-10-02 09:40:00,86.6,86.72,86.57,86.68,10911.0,74.8016,74.9052,74.7756,74.8707,10911.0
2017-10-02 09:45:00,86.69,86.77,86.6,86.74,26348.0,74.8793,74.9484,74.8016,74.9225,26348.0
2017-10-02 09:50:00,86.73,86.73,86.49,86.54,19081.0,74.9138,74.9138,74.7065,74.7497,19081.0
2017-10-02 09:55:00,86.56,86.68,86.47,86.64,17377.0,74.767,74.8707,74.6893,74.8361,17377.0
2017-10-02 10:00:00,86.61,86.63,86.42,86.54,13325.0,74.8102,74.8275,74.6461,74.7497,13325.0
2017-10-02 10:05:00,86.54,86.65,86.54,86.58,10111.0,74.7497,74.8447,74.7497,74.7843,10111.0
2017-10-02 10:10:00,86.58,86.67,86.56,86.66,8499.0,74.7843,74.862,74.767,74.8534,8499.0
2017-10-02 10:15:00,86.63,86.75,86.61,86.71,23937.0,74.8275,74.9311,74.8102,74.8966,23937.0
2017-10-02 10:20:00,86.72,86.76,86.65,86.69,14128.0,74.9052,74.9398,74.8447,74.8793,14128.0
2017-10-02 10:25:00,86.69,86.69,86.42,86.42,19373.0,74.8793,74.8793,74.6461,74.6461,19373.0
2017-10-02 10:30:00,86.42,86.54,86.39,86.45,9714.0,74.6461,74.7497,74.6202,74.672,9714.0
2017-10-02 10:35:00,86.47,86.47,86.39,86.45,5438.0,74.6893,74.6893,74.6202,74.672,5438.0
2017-10-02 10:40:00,86.5,86.51,86.41,86.44,9787.0,74.7152,74.7238,74.6374,74.6634,9787.0
2017-10-02 10:45:00,86.46,86.64,86.46,86.53,10219.0,74.6806,74.8361,74.6806,74.7411,10219.0
2017-10-02 10:50:00,86.53,86.53,86.42,86.5,3988.0,74.7411,74.7411,74.6461,74.7152,3988.0
2017-10-02 10:55:00,86.5,86.56,86.48,86.5,11397.0,74.7152,74.767,74.6979,74.7152,11397.0
2017-10-02 11:00:00,86.5,86.5,86.45,86.46,11000.0,74.7152,74.7152,74.672,74.6806,11000.0
2017-10-02 11:05:00,86.47,86.48,86.34,86.34,9376.0,74.6893,74.6979,74.577,74.577,9376.0
2017-10-02 11:10:00,86.36,86.36,86.24,86.29,9909.0,74.5943,74.5943,74.4906,74.5338,9909.0
2017-10-02 11:15:00,86.3,86.41,86.27,86.33,10983.0,74.5424,74.6374,74.5165,74.5683,10983.0
2017-10-02 11:20:00,86.33,86.33,86.2,86.2,12232.0,74.5683,74.5683,74.4561,74.4561,12232.0
2017-10-02 11:25:00,86.22,86.24,86.17,86.23,12611.0,74.4733,74.4906,74.4301,74.482,12611.0
2017-10-02 11:30:00,86.22,86.22,86.12,86.14,15261.0,74.4733,74.4733,74.387,74.4042,15261.0
2017-10-02 11:35:00,86.15,86.2,86.12,86.17,15308.0,74.4129,74.4561,74.387,74.4301,15308.0
2017-10-02 11:40:00,86.17,86.17,86.02,86.04,9050.0,74.4301,74.4301,74.3006,74.3179,9050.0
2017-10-02 11:45:00,86.04,86.09,86.04,86.05,6900.0,74.3179,74.361,74.3179,74.3265,6900.0
2017-10-02 11:50:00,86.05,86.06,86.0,86.05,8860.0,74.3265,74.3351,74.2833,74.3265,8860.0
2017-10-02 11:55:00,86.05,86.07,85.81,85.83,14101.0,74.3265,74.3438,74.1192,74.1365,14101.0
2017-10-02 12:00:00,85.84,85.85,85.73,85.78,9520.0,74.1451,74.1537,74.0501,74.0933,9520.0
2017-10-02 12:05:00,85.79,85.98,85.78,85.98,5700.0,74.1019,74.266,74.0933,74.266,5700.0
2017-10-02 12:10:00,85.98,85.99,85.86,85.9,8595.0,74.266,74.2747,74.1624,74.1969,8595.0
2017-10-02 12:15:00,85.91,86.06,85.88,86.06,5770.0,74.2056,74.3351,74.1796,74.3351,5770.0
2017-10-02 12:20:00,86.05,86.14,86.04,86.14,3873.0,74.3265,74.4042,74.3179,74.4042,3873.0
2017-10-02 12:25:00,86.12,86.14,85.96,85.96,10646.0,74.387,74.4042,74.2487,74.2487,10646.0
2017-10-02 12:30:00,85.95,86.06,85.95,86.0,6459.0,74.2401,74.3351,74.2401,74.2833,6459.0
2017-10-02 12:35:00,86.01,86.11,86.0,86.05,8634.0,74.2919,74.3783,74.2833,74.3265,8634.0
2017-10-02 12:40:00,86.05,86.09,86.0,86.09,5700.0,74.3265,74.361,74.2833,74.361,5700.0
2017-10-02 12:45:00,86.09,86.09,85.97,86.01,6447.0,74.361,74.361,74.2574,74.2919,6447.0
2017-10-02 12:50:00,86.0,86.08,85.98,86.08,7708.0,74.2833,74.3524,74.266,74.3524,7708.0
2017-10-02 12:55:00,86.08,86.08,86.01,86.07,8029.0,74.3524,74.3524,74.2919,74.3438,8029.0
2017-10-02 13:00:00,86.08,86.09,85.98,86.01,10924.0,74.3524,74.361,74.266,74.2919,10924.0
2017-10-02 13:05:00,86.03,86.08,86.0,86.07,11463.0,74.3092,74.3524,74.2833,74.3438,11463.0
2017-10-02 13:10:00,86.07,86.09,86.05,86.05,14000.0,74.3438,74.361,74.3265,74.3265,14000.0
2017-10-02 13:15:00,86.08,86.08,86.03,86.03,5432.0,74.3524,74.3524,74.3092,74.3092,5432.0
2017-10-02 13:20:00,86.08,86.09,85.95,85.95,13796.0,74.3524,74.361,74.2401,74.2401,13796.0
2017-10-02 13:25:00,85.98,85.99,85.95,85.98,5117.0,74.266,74.2747,74.2401,74.266,5117.0
2017-10-02 13:30:00,85.99,86.01,85.95,85.97,5295.0,74.2747,74.2919,74.2401,74.2574,5295.0
2017-10-02 13:35:00,85.97,86.01,85.97,85.97,4444.0,74.2574,74.2919,74.2574,74.2574,4444.0
2017-10-02 13:40:00,85.99,86.03,85.96,85.99,10481.0,74.2747,74.3092,74.2487,74.2747,10481.0
2017-10-02 13:45:00,86.0,86.03,85.97,85.97,5767.0,74.2833,74.3092,74.2574,74.2574,5767.0
2017-10-02 13:50:00,85.96,85.98,85.95,85.95,9336.0,74.2487,74.266,74.2401,74.2401,9336.0
2017-10-02 13:55:00,85.97,86.01,85.95,85.96,12182.0,74.2574,74.2919,74.2401,74.2487,12182.0
2017-10-02 14:00:00,85.98,86.0,85.94,86.0,5000.0,74.266,74.2833,74.2315,74.2833,5000.0
2017-10-02 14:05:00,86.01,86.03,85.96,86.02,11473.0,74.2919,74.3092,74.2487,74.3006,11473.0
2017-10-02 14:10:00,86.0,86.02,85.95,85.96,9730.0,74.2833,74.3006,74.2401,74.2487,9730.0
2017-10-02 14:15:00,85.95,85.98,85.94,85.95,5892.0,74.2401,74.266,74.2315,74.2401,5892.0
2017-10-02 14:20:00,85.96,86.0,85.93,86.0,7125.0,74.2487,74.2833,74.2228,74.2833,7125.0
2017-10-02 14:25:00,85.99,86.01,85.96,85.98,17814.0,74.2747,74.2919,74.2487,74.266,17814.0
2017-10-02 14:30:00,85.98,86.01,85.95,85.96,11754.0,74.266,74.2919,74.2401,74.2487,11754.0
2017-10-02 14:35:00,85.96,85.99,85.96,85.98,15102.0,74.2487,74.2747,74.2487,74.266,15102.0
2017-10-02 14:40:00,85.98,85.98,85.89,85.93,9540.0,74.266,74.266,74.1883,74.2228,9540.0
2017-10-02 14:45:00,85.95,85.95,85.87,85.89,7560.0,74.2401,74.2401,74.171,74.1883,7560.0
2017-10-02 14:50:00,85.9,85.91,85.86,85.89,13175.0,74.1969,74.2056,74.1624,74.1883,13175.0
2017-10-02 14:55:00,85.88,85.93,85.88,85.92,7519.0,74.1796,74.2228,74.1796,74.2142,7519.0
2017-10-02 15:00:00,85.93,85.98,85.89,85.89,15502.0,74.2228,74.266,74.1883,74.1883,15502.0
2017-10-02 15:05:00,85.91,85.91,85.84,85.88,9071.0,74.2056,74.2056,74.1451,74.1796,9071.0
2017-10-02 15:10:00,85.88,85.92,85.84,85.86,9885.0,74.1796,74.2142,74.1451,74.1624,9885.0
2017-10-02 15:15:00,85.84,85.84,85.72,85.79,14866.0,74.1451,74.1451,74.0414,74.1019,14866.0
2017-10-02 15:20:00,85.8,85.84,85.76,85.82,13146.0,74.1105,74.1451,74.076,74.1278,13146.0
2017-10-02 15:25:00,85.82,85.83,85.76,85.76,13103.0,74.1278,74.1365,74.076,74.076,13103.0
2017-10-02 15:30:00,85.76,85.81,85.72,85.75,25007.0,74.076,74.1192,74.0414,74.0674,25007.0
2017-10-02 15:35:00,85.75,85.83,85.75,85.8,15949.0,74.0674,74.1365,74.0674,74.1105,15949.0
2017-10-02 15:40:00,85.8,85.8,85.73,85.75,22156.0,74.1105,74.1105,74.0501,74.0674,22156.0
2017-10-02 15:45:00,85.75,85.75,85.68,85.74,34361.0,74.0674,74.0674,74.0069,74.0587,34361.0
2017-10-02 15:50:00,85.75,85.87,85.74,85.79,62806.0,74.0674,74.171,74.0587,74.1019,62806.0
2017-10-02 15:55:00,85.79,85.83,85.74,85.81,83854.0,74.1019,74.1365,74.0587,74.1192,83854.0
2017-10-03 09:30:00,85.96,86.19,85.84,86.14,27233.0,74.2487,74.4474,74.1451,74.4042,27233.0
2017-10-03 09:35:00,86.07,86.2,86.0,86.16,29468.0,74.3438,74.4561,74.2833,74.4215,29468.0
2017-10-03 09:40:00,86.16,86.2,86.05,86.09,25810.0,74.4215,74.4561,74.3265,74.361,25810.0
2017-10-03 09:45:00,86.09,86.16,85.99,86.04,15965.0,74.361,74.4215,74.2747,74.3179,15965.0
2017-10-03 09:50:00,86.04,86.04,85.86,85.86,6915.0,74.3179,74.3179,74.1624,74.1624,6915.0
2017-10-03 09:55:00,85.92,85.94,85.84,85.94,10870.0,74.2142,74.2315,74.1451,74.2315,10870.0
2017-10-03 10:00:00,85.92,86.06,85.84,86.05,8247.0,74.2142,74.3351,74.1451,74.3265,8247.0
2017-10-03 10:05:00,86.08,86.08,85.92,85.94,23017.0,74.3524,74.3524,74.2142,74.2315,23017.0
2017-10-03 10:10:00,85.95,86.01,85.88,85.9,12492.0,74.2401,74.2919,74.1796,74.1969,12492.0
2017-10-03 10:15:00,85.92,85.99,85.86,85.92,24121.0,74.2142,74.2747,74.1624,74.2142,24121.0
2017-10-03 10:20:00,85.9,86.09,85.9,86.09,6850.0,74.1969,74.361,74.1969,74.361,6850.0
2017-10-03 10:25:00,86.05,86.05,85.94,86.01,8493.0,74.3265,74.3265,74.2315,74.2919,8493.0
2017-10-03 10:30:00,85.99,86.06,85.96,86.03,38356.0,74.2747,74.3351,74.2487,74.3092,38356.0
2017-10-03 10:35:00,86.02,86.53,86.0,86.51,148579.0,74.3006,74.7411,74.2833,74.7238,148579.0
2017-10-03 10:40:00,86.5,86.52,86.27,86.27,24362.0,74.7152,74.7325,74.5165,74.5165,24362.0
2017-10-03 10:45:00,86.26,86.35,86.25,86.31,11640.0,74.5079,74.5856,74.4992,74.5511,11640.0
2017-10-03 10:50:00,86.31,86.31,86.17,86.25,27615.0,74.5511,74.5511,74.4301,74.4992,27615.0
2017-10-03 10:55:00,86.25,86.4,86.22,86.24,31506.0,74.4992,74.6288,74.4733,74.4906,31506.0
2017-10-03 11:00:00,86.25,86.43,86.25,86.43,19783.0,74.4992,74.6547,74.4992,74.6547,19783.0
2017-10-03 11:05:00,86.43,86.53,86.39,86.39,27275.0,74.6547,74.7411,74.6202,74.6202,27275.0
2017-10-03 11:10:00,86.42,86.43,86.29,86.39,11781.0,74.6461,74.6547,74.5338,74.6202,11781.0
2017-10-03 11:15:00,86.39,86.5,86.33,86.5,16186.0,74.6202,74.7152,74.5683,74.7152,16186.0
2017-10-03 11:20:00,86.5,86.51,86.44,86.48,10352.0,74.7152,74.7238,74.6634,74.6979,10352.0
2017-10-03 11:25:00,86.48,86.49,86.39,86.41,7588.0,74.6979,74.7065,74.6202,74.6374,7588.0
2017-10-03 11:30:00,86.45,86.5,86.41,86.5,6664.0,74.672,74.7152,74.6374,74.7152,6664.0
2017-10-03 11:35:00,86.49,86.5,86.39,86.39,6506.0,74.7065,74.7152,74.6202,74.6202,6506.0
2017-10-03 11:40:00,86.4,86.47,86.36,86.39,31935.0,74.6288,74.6893,74.5943,74.6202,31935.0
2017-10-03 11:45:00,86.41,86.5,86.38,86.48,158241.0,74.6374,74.7152,74.6115,74.6979,158241.0
2017-10-03 11:50:00,86.48,86.48,86.32,86.34,69765.0,74.6979,74.6979,74.5597,74.577,69765.0
2017-10-03 11:55:00,86.37,86.42,86.33,86.4,3800.0,74.6029,74.6461,74.5683,74.6288,3800.0
2017-10-03 12:00:00,86.42,86.47,86.38,86.39,10712.0,74.6461,74.6893,74.6115,74.6202,10712.0
2017-10-03 12:05:00,86.4,86.41,86.31,86.38,10121.0,74.6288,74.6374,74.5511,74.6115,10121.0
2017-10-03 12:10:00,86.38,86.41,86.29,86.29,11387.0,74.6115,74.6374,74.5338,74.5338,11387.0
2017-10-03 12:15:00,86.31,86.35,86.26,86.26,7387.0,74.5511,74.5856,74.5079,74.5079,7387.0
2017-10-03 12:20:00,86.26,86.27,86.24,86.25,10305.0,74.5079,74.5165,74.4906,74.4992,10305.0
2017-10-03 12:25:00,86.23,86.24,86.17,86.18,11365.0,74.482,74.4906,74.4301,74.4388,11365.0
2017-10-03 12:30:00,86.19,86.2,86.13,86.13,21916.0,74.4474,74.4561,74.3956,74.3956,21916.0
2017-10-03 12:35:00,86.12,86.13,86.07,86.08,6097.0,74.387,74.3956,74.3438,74.3524,6097.0
2017-10-03 12:40:00,86.08,86.09,86.06,86.08,8320.0,74.3524,74.361,74.3351,74.3524,8320.0
2017-10-03 12:45:00,86.09,86.09,85.98,85.98,9787.0,74.361,74.361,74.266,74.266,9787.0
2017-10-03 12:50:00,85.96,86.0,85.95,85.99,4612.0,74.2487,74.2833,74.2401,74.2747,4612.0
2017-10-03 12:55:00,85.98,86.02,85.97,86.01,4328.0,74.266,74.3006,74.2574,74.2919,4328.0
2017-10-03 13:00:00,86.02,86.07,86.01,86.05,3175.0,74.3006,74.3438,74.2919,74.3265,3175.0
2017-10-03 13:05:00,86.05,86.06,85.98,85.98,9229.0,74.3265,74.3351,74.266,74.266,9229.0
2017-10-03 13:10:00,85.98,85.99,85.94,85.95,5139.0,74.266,74.2747,74.2315,74.2401,5139.0
2017-10-03 13:15:00,85.95,85.97,85.94,85.94,4046.0,74.2401,74.2574,74.2315,74.2315,4046.0
2017-10-03 13:20:00,85.95,85.98,85.94,85.97,3374.0,74.2401,74.266,74.2315,74.2574,3374.0
2017-10-03 13:25:00,85.98,85.99,85.94,85.97,3724.0,74.266,74.2747,74.2315,74.2574,3724.0
2017-10-03 13:30:00,85.96,86.01,85.94,85.94,8445.0,74.2487,74.2919,74.2315,74.2315,8445.0
2017-10-03 13:35:00,85.93,86.06,85.93,86.04,11202.0,74.2228,74.3351,74.2228,74.3179,11202.0
2017-10-03 13:40:00,86.05,86.05,86.01,86.05,9581.0,74.3265,74.3265,74.2919,74.3265,9581.0
2017-10-03 13:45:00,86.05,86.08,86.03,86.06,8159.0,74.3265,74.3524,74.3092,74.3351,8159.0
2017-10-03 13:50:00,86.09,86.14,86.07,86.14,7866.0,74.361,74.4042,74.3438,74.4042,7866.0
2017-10-03 13:55:00,86.13,86.14,86.08,86.12,5194.0,74.3956,74.4042,74.3524,74.387,5194.0
2017-10-03 14:00:00,86.13,86.15,86.11,86.12,10771.0,74.3956,74.4129,74.3783,74.387,10771.0
2017-10-03 14:05:00,86.13,86.15,86.11,86.12,19195.0,74.3956,74.4129,74.3783,74.387,19195.0
2017-10-03 14:10:00,86.14,86.17,86.12,86.13,9645.0,74.4042,74.4301,74.387,74.3956,9645.0
2017-10-03 14:15:00,86.12,86.14,86.11,86.12,9021.0,74.387,74.4042,74.3783,74.387,9021.0
2017-10-03 14:20:00,86.12,86.13,86.08,86.09,11027.0,74.387,74.3956,74.3524,74.361,11027.0
2017-10-03 14:25:00,86.1,86.14,86.09,86.12,13696.0,74.3697,74.4042,74.361,74.387,13696.0
2017-10-03 14:30:00,86.12,86.12,86.08,86.11,6221.0,74.387,74.387,74.3524,74.3783,6221.0
2017-10-03 14:35:00,86.12,86.12,86.05,86.06,8118.0,74.387,74.387,74.3265,74.3351,8118.0
2017-10-03 14:40:00,86.04,86.1,86.04,86.05,9891.0,74.3179,74.3697,74.3179,74.3265,9891.0
2017-10-03 14:45:00,86.05,86.09,86.04,86.04,6707.0,74.3265,74.361,74.3179,74.3179,6707.0
2017-10-03 14:50:00,86.05,86.07,86.0,86.0,7804.0,74.3265,74.3438,74.2833,74.2833,7804.0
2017-10-03 14:55:00,86.0,86.03,85.98,85.99,9189.0,74.2833,74.3092,74.266,74.2747,9189.0
2017-10-03 15:00:00,85.99,86.02,85.98,86.0,13913.0,74.2747,74.3006,74.266,74.2833,13913.0
2017-10-03 15:05:00,86.01,86.02,85.97,85.97,11822.0,74.2919,74.3006,74.2574,74.2574,11822.0
2017-10-03 15:10:00,85.97,85.99,85.95,85.98,14816.0,74.2574,74.2747,74.2401,74.266,14816.0
2017-10-03 15:15:00,85.98,85.98,85.94,85.96,14312.0,74.266,74.266,74.2315,74.2487,14312.0
2017-10-03 15:20:00,85.95,85.98,85.95,85.96,10699.0,74.2401,74.266,74.2401,74.2487,10699.0
2017-10-03 15:25:00,85.95,86.0,85.94,85.98,14793.0,74.2401,74.2833,74.2315,74.266,14793.0
2017-10-03 15:30:00,85.98,86.06,85.97,86.05,15000.0,74.266,74.3351,74.2574,74.3265,15000.0
2017-10-03 15:35:00,86.06,86.12,86.05,86.12,20065.0,74.3351,74.387,74.3265,74.387,20065.0
2017-10-03 15:40:00,86.11,86.12,86.03,86.03,29254.0,74.3783,74.387,74.3092,74.3092,29254.0
2017-10-03 15:45:00,86.04,86.04,85.99,86.0,21763.0,74.3179,74.3179,74.2747,74.2833,21763.0
2017-10-03 15:50:00,86.0,86.08,85.94,85.96,93194.0,74.2833,74.3524,74.2315,74.2487,93194.0
2017-10-03 15:55:00,85.96,86.01,85.89,85.9,187084.0,74.2487,74.2919,74.1883,74.1969,187084.0
2017-10-04 09:30:00,85.7,85.9,85.69,85.85,33759.0,74.0242,74.1969,74.0155,74.1537,33759.0
2017-10-04 09:35:00,85.85,85.97,85.79,85.79,11937.0,74.1537,74.2574,74.1019,74.1019,11937.0
2017-10-04 09:40:00,85.72,85.9,85.64,85.66,16701.0,74.0414,74.1969,73.9723,73.9896,16701.0
2017-10-04 09:45:00,85.63,85.74,85.58,85.67,9306.0,73.9637,74.0587,73.9205,73.9983,9306.0
2017-10-04 09:50:00,85.62,85.77,85.6,85.77,5749.0,73.9551,74.0846,73.9378,74.0846,5749.0
2017-10-04 09:55:00,85.72,85.94,85.7,85.91,9220.0,74.0414,74.2315,74.0242,74.2056,9220.0
2017-10-04 10:00:00,85.9,86.12,85.87,86.12,6629.0,74.1969,74.387,74.171,74.387,6629.0
2017-10-04 10:05:00,86.14,86.18,86.05,86.16,15680.0,74.4042,74.4388,74.3265,74.4215,15680.0
2017-10-04 10:10:00,86.16,86.17,85.94,85.94,11663.0,74.4215,74.4301,74.2315,74.2315,11663.0
2017-10-04 10:15:00,86.0,86.06,85.91,85.98,9963.0,74.2833,74.3351,74.2056,74.266,9963.0
2017-10-04 10:20:00,86.01,86.03,85.91,85.93,6531.0,74.2919,74.3092,74.2056,74.2228,6531.0
2017-10-04 10:25:00,85.91,85.97,85.83,85.86,5500.0,74.2056,74.2574,74.1365,74.1624,5500.0
2017-10-04 10:30:00,85.86,85.93,85.71,85.73,10959.0,74.1624,74.2228,74.0328,74.0501,10959.0
2017-10-04 10:35:00,85.7,85.77,85.66,85.75,8778.0,74.0242,74.0846,73.9896,74.0674,8778.0
2017-10-04 10:40:00,85.7,85.79,85.7,85.73,3539.0,74.0242,74.1019,74.0242,74.0501,3539.0
2017-10-04 10:45:00,85.76,85.78,85.69,85.73,11736.0,74.076,74.0933,74.0155,74.0501,11736.0
2017-10-04 10:50:00,85.74,85.81,85.68,85.76,13395.0,74.0587,74.1192,74.0069,74.076,13395.0
2017-10-04 10:55:00,85.75,85.79,85.7,85.75,29336.0,74.0674,74.1019,74.0242,74.0674,29336.0
2017-10-04 11:00:00,85.78,85.97,85.78,85.89,10323.0,74.0933,74.2574,74.0933,74.1883,10323.0
2017-10-04 11:05:00,85.91,85.97,85.89,85.9,7704.0,74.2056,74.2574,74.1883,74.1969,7704.0
2017-10-04 11:10:00,85.9,85.96,85.83,85.84,9910.0,74.1969,74.2487,74.1365,74.1451,9910.0
2017-10-04 11:15:00,85.85,85.88,85.77,85.77,13190.0,74.1537,74.1796,74.0846,74.0846,13190.0
2017-10-04 11:20:00,85.77,85.81,85.73,85.77,5339.0,74.0846,74.1192,74.0501,74.0846,5339.0
2017-10-04 11:25:00,85.77,85.82,85.74,85.8,36924.0,74.0846,74.1278,74.0587,74.1105,36924.0
2017-10-04 11:30:00,85.8,85.88,85.7,85.73,24349.0,74.1105,74.1796,74.0242,74.0501,24349.0
2017-10-04 11:35:00,85.74,85.77,85.69,85.69,14258.0,74.0587,74.0846,74.0155,74.0155,14258.0
2017-10-04 11:40:00,85.7,85.73,85.68,85.72,8152.0,74.0242,74.0501,74.0069,74.0414,8152.0
2017-10-04 11:45:00,85.73,85.76,85.69,85.75,18471.0,74.0501,74.076,74.0155,74.0674,18471.0
2017-10-04 11:50:00,85.76,85.79,85.74,85.77,13183.0,74.076,74.1019,74.0587,74.0846,13183.0
2017-10-04 11:55:00,85.77,85.95,85.76,85.95,13401.0,74.0846,74.2401,74.076,74.2401,13401.0
2017-10-04 12:00:00,85.94,85.98,85.85,85.94,19224.0,74.2315,74.266,74.1537,74.2315,19224.0
2017-10-04 12:05:00,85.9,85.91,85.85,85.89,16022.0,74.1969,74.2056,74.1537,74.1883,16022.0
2017-10-04 12:10:00,85.88,85.93,85.86,85.88,13050.0,74.1796,74.2228,74.1624,74.1796,13050.0
2017-10-04 12:15:00,85.89,85.99,85.88,85.93,134377.0,74.1883,74.2747,74.1796,74.2228,134377.0
2017-10-04 12:20:00,85.93,85.96,85.87,85.9,30416.0,74.2228,74.2487,74.171,74.1969,30416.0
2017-10-04 12:25:00,85.91,85.92,85.87,85.88,39871.0,74.2056,74.2142,74.171,74.1796,39871.0
2017-10-04 12:30:00,85.87,85.9,85.82,85.87,40870.0,74.171,74.1969,74.1278,74.171,40870.0
2017-10-04 12:35:00,85.91,85.96,85.87,85.89,23475.0,74.2056,74.2487,74.171,74.1883,23475.0
2017-10-04 12:40:00,85.89,85.94,85.87,85.92,8679.0,74.1883,74.2315,74.171,74.2142,8679.0
2017-10-04 12:45:00,85.9,85.91,85.84,85.9,45075.0,74.1969,74.2056,74.1451,74.1969,45075.0
2017-10-04 12:50:00,85.91,85.93,85.9,85.9,16071.0,74.2056,74.2228,74.1969,74.1969,16071.0
2017-10-04 12:55:00,85.92,85.95,85.88,85.93,39439.0,74.2142,74.2401,74.1796,74.2228,39439.0
2017-10-04 13:00:00,85.92,86.05,85.91,86.03,34785.0,74.2142,74.3265,74.2056,74.3092,34785.0
2017-10-04 13:05:00,86.01,86.07,85.95,86.04,13988.0,74.2919,74.3438,74.2401,74.3179,13988.0
2017-10-04 13:10:00,86.04,86.09,86.04,86.09,7406.0,74.3179,74.361,74.3179,74.361,7406.0
2017-10-04 13:15:00,86.09,86.1,85.94,85.98,12978.0,74.361,74.3697,74.2315,74.266,12978.0
2017-10-04 13:20:00,85.97,86.04,85.97,85.99,14218.0,74.2574,74.3179,74.2574,74.2747,14218.0
2017-10-04 13:25:00,86.0,86.05,85.98,86.01,13522.0,74.2833,74.3265,74.266,74.2919,13522.0
2017-10-04 13:30:00,86.03,86.03,85.98,86.0,8280.0,74.3092,74.3092,74.266,74.2833,8280.0
2017-10-04 13:35:00,85.98,86.02,85.81,85.81,14548.0,74.266,74.3006,74.1192,74.1192,14548.0
2017-10-04 13:40:00,85.81,85.84,85.78,85.79,10644.0,74.1192,74.1451,74.0933,74.1019,10644.0
2017-10-04 13:45:00,85.78,85.81,85.73,85.76,15564.0,74.0933,74.1192,74.0501,74.076,15564.0
2017-10-04 13:50:00,85.76,85.96,85.76,85.96,8317.0,74.076,74.2487,74.076,74.2487,8317.0
2017-10-04 13:55:00,85.98,85.98,85.88,85.92,10460.0,74.266,74.266,74.1796,74.2142,10460.0
2017-10-04 14:00:00,85.91,86.0,85.9,85.9,13150.0,74.2056,74.2833,74.1969,74.1969,13150.0
2017-10-04 14:05:00,85.92,86.05,85.91,85.99,6620.0,74.2142,74.3265,74.2056,74.2747,6620.0
2017-10-04 14:10:00,85.97,85.97,85.93,85.96,10826.0,74.2574,74.2574,74.2228,74.2487,10826.0
2017-10-04 14:15:00,85.94,86.05,85.92,86.05,8893.0,74.2315,74.3265,74.2142,74.3265,8893.0
2017-10-04 14:20:00,86.02,86.07,86.02,86.07,8678.0,74.3006,74.3438,74.3006,74.3438,8678.0
2017-10-04 14:25:00,86.06,86.11,86.02,86.11,16360.0,74.3351,74.3783,74.3006,74.3783,16360.0
2017-10-04 14:30:00,86.12,86.19,86.11,86.16,9916.0,74.387,74.4474,74.3783,74.4215,9916.0
2017-10-04 14:35:00,86.16,86.18,86.12,86.13,11933.0,74.4215,74.4388,74.387,74.3956,11933.0
2017-10-04 14:40:00,86.13,86.19,86.09,86.17,10170.0,74.3956,74.4474,74.361,74.4301,10170.0
2017-10-04 14:45:00,86.16,86.2,86.16,86.18,14940.0,74.4215,74.4561,74.4215,74.4388,14940.0
2017-10-04 14:50:00,86.18,86.32,86.18,86.3,16529.0,74.4388,74.5597,74.4388,74.5424,16529.0
2017-10-04 14:55:00,86.3,86.38,86.3,86.38,17255.0,74.5424,74.6115,74.5424,74.6115,17255.0
2017-10-04 15:00:00,86.39,86.41,86.34,86.37,18648.0,74.6202,74.6374,74.577,74.6029,18648.0
2017-10-04 15:05:00,86.37,86.45,86.32,86.39,24023.0,74.6029,74.672,74.5597,74.6202,24023.0
2017-10-04 15:10:00,86.39,86.45,86.33,86.42,19071.0,74.6202,74.672,74.5683,74.6461,19071.0
2017-10-04 15:15:00,86.42,86.62,86.41,86.6,59778.0,74.6461,74.8188,74.6374,74.8016,59778.0
2017-10-04 15:20:00,86.62,86.83,86.57,86.83,116310.0,74.8188,75.0002,74.7756,75.0002,116310.0
2017-10-04 15:25:00,86.81,86.91,86.69,86.74,60330.0,74.9829,75.0693,74.8793,74.9225,60330.0
2017-10-04 15:30:00,86.74,86.8,86.69,86.8,34311.0,74.9225,74.9743,74.8793,74.9743,34311.0
2017-10-04 15:35:00,86.8,87.08,86.79,87.05,97459.0,74.9743,75.2162,74.9657,75.1902,97459.0
2017-10-04 15:40:00,87.05,87.06,86.89,87.01,64054.0,75.1902,75.1989,75.052,75.1557,64054.0
2017-10-04 15:45:00,87.01,87.01,86.86,86.88,84038.0,75.1557,75.1557,75.0261,75.0434,84038.0
2017-10-04 15:50:00,86.87,87.01,86.87,86.94,88375.0,75.0348,75.1557,75.0348,75.0952,88375.0
2017-10-04 15:55:00,86.95,87.03,86.94,87.0,131430.0,75.1039,75.173,75.0952,75.1471,131430.0
2017-10-05 09:30:00,87.19,87.25,87.03,87.11,48893.0,75.3112,75.363,75.173,75.2421,48893.0
2017-10-05 09:35:00,87.07,87.19,86.84,86.99,11097.0,75.2075,75.3112,75.0089,75.1384,11097.0
2017-10-05 09:40:00,86.99,87.13,86.94,87.12,9688.0,75.1384,75.2593,75.0952,75.2507,9688.0
2017-10-05 09:45:00,87.07,87.11,86.82,86.9,8711.0,75.2075,75.2421,74.9916,75.0607,8711.0
2017-10-05 09:50:00,86.88,87.0,86.84,86.96,8883.0,75.0434,75.1471,75.0089,75.1125,8883.0
2017-10-05 09:55:00,86.93,86.93,86.7,86.7,7954.0,75.0866,75.0866,74.8879,74.8879,7954.0
2017-10-05 10:00:00,86.77,87.16,86.77,87.1,19677.0,74.9484,75.2853,74.9484,75.2334,19677.0
2017-10-05 10:05:00,87.05,87.14,87.0,87.11,11867.0,75.1902,75.268,75.1471,75.2421,11867.0
2017-10-05 10:10:00,87.09,87.21,87.06,87.1,25916.0,75.2248,75.3284,75.1989,75.2334,25916.0
2017-10-05 10:15:00,87.09,87.2,86.98,87.17,10097.0,75.2248,75.3198,75.1298,75.2939,10097.0
2017-10-05 10:20:00,87.19,87.23,87.12,87.23,17994.0,75.3112,75.3457,75.2507,75.3457,17994.0
2017-10-05 10:25:00,87.22,87.27,87.08,87.08,82474.0,75.3371,75.3803,75.2162,75.2162,82474.0
2017-10-05 10:30:00,87.09,87.16,87.01,87.09,11829.0,75.2248,75.2853,75.1557,75.2248,11829.0
2017-10-05 10:35:00,87.08,87.21,87.08,87.21,13041.0,75.2162,75.3284,75.2162,75.3284,13041.0
2017-10-05 10:40:00,87.23,87.35,87.17,87.24,21156.0,75.3457,75.4494,75.2939,75.3544,21156.0
2017-10-05 10:45:00,87.27,87.29,87.11,87.12,14083.0,75.3803,75.3975,75.2421,75.2507,14083.0
2017-10-05 10:50:00,87.12,87.17,86.99,87.0,6390.0,75.2507,75.2939,75.1384,75.1471,6390.0
2017-10-05 10:55:00,87.01,87.31,87.01,87.26,15205.0,75.1557,75.4148,75.1557,75.3716,15205.0
2017-10-05 11:00:00,87.26,87.34,87.19,87.2,8341.0,75.3716,75.4407,75.3112,75.3198,8341.0
2017-10-05 11:05:00,87.21,87.34,87.18,87.2,12141.0,75.3284,75.4407,75.3025,75.3198,12141.0
2017-10-05 11:10:00,87.19,87.24,87.17,87.2,5107.0,75.3112,75.3544,75.2939,75.3198,5107.0
2017-10-05 11:15:00,87.18,87.23,87.16,87.23,8557.0,75.3025,75.3457,75.2853,75.3457,8557.0
2017-10-05 11:20:00,87.22,87.36,87.2,87.36,5695.0,75.3371,75.458,75.3198,75.458,5695.0
2017-10-05 11:25:00,87.36,87.45,87.3,87.42,19527.0,75.458,75.5358,75.4062,75.5098,19527.0
2017-10-05 11:30:00,87.43,87.56,87.41,87.53,19858.0,75.5185,75.6308,75.5012,75.6049,19858.0
2017-10-05 11:35:00,87.53,87.53,87.39,87.41,13102.0,75.6049,75.6049,75.4839,75.5012,13102.0
2017-10-05 11:40:00,87.42,87.48,87.36,87.39,10359.0,75.5098,75.5617,75.458,75.4839,10359.0
2017-10-05 11:45:00,87.4,87.45,87.39,87.45,7988.0,75.4926,75.5358,75.4839,75.5358,7988.0
2017-10-05 11:50:00,87.47,87.72,87.46,87.68,44618.0,75.553,75.769,75.5444,75.7344,44618.0
2017-10-05 11:55:00,87.69,87.82,87.59,87.71,49384.0,75.7431,75.8553,75.6567,75.7603,49384.0
2017-10-05 12:00:00,87.71,87.97,87.69,87.85,63375.0,75.7603,75.9849,75.7431,75.8813,63375.0
2017-10-05 12:05:00,87.84,88.15,87.79,88.06,93779.0,75.8726,76.1404,75.8294,76.0626,93779.0
2017-10-05 12:10:00,88.06,88.13,87.95,88.09,22963.0,76.0626,76.1231,75.9676,76.0886,22963.0
2017-10-05 12:15:00,88.07,88.29,87.99,88.25,35898.0,76.0713,76.2613,76.0022,76.2268,35898.0
2017-10-05 12:20:00,88.2,88.2,88.05,88.05,35041.0,76.1836,76.1836,76.054,76.054,35041.0
2017-10-05 12:25:00,88.06,88.11,87.95,87.96,18495.0,76.0626,76.1058,75.9676,75.9763,18495.0
2017-10-05 12:30:00,87.98,88.02,87.81,87.82,15227.0,75.9935,76.0281,75.8467,75.8553,15227.0
2017-10-05 12:35:00,87.82,87.93,87.81,87.81,6464.0,75.8553,75.9504,75.8467,75.8467,6464.0
2017-10-05 12:40:00,87.81,87.83,87.75,87.8,13840.0,75.8467,75.864,75.7949,75.8381,13840.0
2017-10-05 12:45:00,87.82,88.02,87.82,88.02,16329.0,75.8553,76.0281,75.8553,76.0281,16329.0
2017-10-05 12:50:00,87.99,88.06,87.89,87.9,66262.0,76.0022,76.0626,75.9158,75.9244,66262.0
2017-10-05 12:55:00,87.89,87.91,87.79,87.79,10611.0,75.9158,75.9331,75.8294,75.8294,10611.0
2017-10-05 13:00:00,87.79,87.93,87.73,87.85,45966.0,75.8294,75.9504,75.7776,75.8813,45966.0
2017-10-05 13:05:00,87.82,87.96,87.8,87.92,17203.0,75.8553,75.9763,75.8381,75.9417,17203.0
2017-10-05 13:10:00,87.92,88.02,87.91,87.95,10813.0,75.9417,76.0281,75.9331,75.9676,10813.0
2017-10-05 13:15:00,87.98,88.0,87.94,87.94,32638.0,75.9935,76.0108,75.959,75.959,32638.0
2017-10-05 13:20:00,87.93,87.94,87.8,87.91,36667.0,75.9504,75.959,75.8381,75.9331,36667.0
2017-10-05 13:25:00,87.92,87.97,87.9,87.94,10055.0,75.9417,75.9849,75.9244,75.959,10055.0
2017-10-05 13:30:00,87.91,88.0,87.85,87.95,23207.0,75.9331,76.0108,75.8813,75.9676,23207.0
2017-10-05 13:35:00,87.98,87.98,87.88,87.97,13169.0,75.9935,75.9935,75.9072,75.9849,13169.0
2017-10-05 13:40:00,87.97,88.0,87.93,87.96,10311.0,75.9849,76.0108,75.9504,75.9763,10311.0
2017-10-05 13:45:00,87.94,88.02,87.93,88.01,9915.0,75.959,76.0281,75.9504,76.0195,9915.0
2017-10-05 13:50:00,88.02,88.12,88.02,88.08,25687.0,76.0281,76.1145,76.0281,76.0799,25687.0
2017-10-05 13:55:00,88.08,88.3,88.08,88.26,36465.0,76.0799,76.2699,76.0799,76.2354,36465.0
2017-10-05 14:00:00,88.25,88.27,88.15,88.19,18540.0,76.2268,76.244,76.1404,76.1749,18540.0
2017-10-05 14:05:00,88.19,88.21,88.11,88.12,29369.0,76.1749,76.1922,76.1058,76.1145,29369.0
2017-10-05 14:10:00,88.1,88.1,87.97,87.97,15381.0,76.0972,76.0972,75.9849,75.9849,15381.0
2017-10-05 14:15:00,87.96,88.05,87.96,87.97,11315.0,75.9763,76.054,75.9763,75.9849,11315.0
2017-10-05 14:20:00,87.99,88.15,87.99,88.1,17890.0,76.0022,76.1404,76.0022,76.0972,17890.0
2017-10-05 14:25:00,88.1,88.16,88.07,88.16,17081.0,76.0972,76.149,76.0713,76.149,17081.0
2017-10-05 14:30:00,88.16,88.24,88.11,88.24,15309.0,76.149,76.2181,76.1058,76.2181,15309.0
2017-10-05 14:35:00,88.23,88.23,88.11,88.11,25667.0,76.2095,76.2095,76.1058,76.1058,25667.0
2017-10-05 14:40:00,88.12,88.21,88.12,88.17,16051.0,76.1145,76.1922,76.1145,76.1577,16051.0
2017-10-05 14:45:00,88.17,88.2,88.16,88.16,9612.0,76.1577,76.1836,76.149,76.149,9612.0
2017-10-05 14:50:00,88.18,88.19,88.16,88.16,8923.0,76.1663,76.1749,76.149,76.149,8923.0
2017-10-05 14:55:00,88.16,88.21,88.11,88.19,40247.0,76.149,76.1922,76.1058,76.1749,40247.0
2017-10-05 15:00:00,88.19,88.35,88.19,88.3,18119.0,76.1749,76.3131,76.1749,76.2699,18119.0
2017-10-05 15:05:00,88.3,88.3,88.14,88.15,15840.0,76.2699,76.2699,76.1317,76.1404,15840.0
2017-10-05 15:10:00,88.15,88.2,88.13,88.17,12116.0,76.1404,76.1836,76.1231,76.1577,12116.0
2017-10-05 15:15:00,88.17,88.19,88.13,88.17,9410.0,76.1577,76.1749,76.1231,76.1577,9410.0
2017-10-05 15:20:00,88.18,88.2,88.14,88.18,45307.0,76.1663,76.1836,76.1317,76.1663,45307.0
2017-10-05 15:25:00,88.18,88.19,88.01,88.01,47448.0,76.1663,76.1749,76.0195,76.0195,47448.0
2017-10-05 15:30:00,88.0,88.06,87.94,87.95,29096.0,76.0108,76.0626,75.959,75.9676,29096.0
2017-10-05 15:35:00,87.95,87.99,87.92,87.97,23674.0,75.9676,76.0022,75.9417,75.9849,23674.0
2017-10-05 15:40:00,87.96,88.0,87.93,88.0,30292.0,75.9763,76.0108,75.9504,76.0108,30292.0
2017-10-05 15:45:00,87.99,88.0,87.9,87.9,31876.0,76.0022,76.0108,75.9244,75.9244,31876.0
2017-10-05 15:50:00,87.9,87.9,87.81,87.87,46798.0,75.9244,75.9244,75.8467,75.8985,46798.0
2017-10-05 15:55:00,87.88,87.93,87.87,87.9,74928.0,75.9072,75.9504,75.8985,75.9244,74928.0
2017-10-06 09:30:00,87.49,87.77,87.44,87.56,37012.0,75.5703,75.8122,75.5271,75.6308,37012.0
2017-10-06 09:35:00,87.54,87.6,87.4,87.43,4508.0,75.6135,75.6653,75.4926,75.5185,4508.0
2017-10-06 09:40:00,87.48,87.74,87.47,87.59,11956.0,75.5617,75.7862,75.553,75.6567,11956.0
2017-10-06 09:45:00,87.63,87.77,87.63,87.69,4880.0,75.6912,75.8122,75.6912,75.7431,4880.0
2017-10-06 09:50:00,87.65,87.72,87.62,87.71,8005.0,75.7085,75.769,75.6826,75.7603,8005.0
2017-10-06 09:55:00,87.71,87.81,87.64,87.77,11500.0,75.7603,75.8467,75.6999,75.8122,11500.0
2017-10-06 10:00:00,87.74,87.84,87.71,87.84,5249.0,75.7862,75.8726,75.7603,75.8726,5249.0
2017-10-06 10:05:00,87.8,87.81,87.71,87.76,12145.0,75.8381,75.8467,75.7603,75.8035,12145.0
2017-10-06 10:10:00,87.76,87.82,87.7,87.72,5511.0,75.8035,75.8553,75.7517,75.769,5511.0
2017-10-06 10:15:00,87.74,87.81,87.67,87.74,8652.0,75.7862,75.8467,75.7258,75.7862,8652.0
2017-10-06 10:20:00,87.74,87.87,87.69,87.87,9350.0,75.7862,75.8985,75.7431,75.8985,9350.0
2017-10-06 10:25:00,87.87,87.99,87.87,87.94,7420.0,75.8985,76.0022,75.8985,75.959,7420.0
2017-10-06 10:30:00,87.94,87.94,87.83,87.83,3650.0,75.959,75.959,75.864,75.864,3650.0
2017-10-06 10:35:00,87.8,87.81,87.62,87.7,8414.0,75.8381,75.8467,75.6826,75.7517,8414.0
2017-10-06 10:40:00,87.71,87.74,87.67,87.67,6297.0,75.7603,75.7862,75.7258,75.7258,6297.0
2017-10-06 10:45:00,87.7,87.75,87.68,87.71,3714.0,75.7517,75.7949,75.7344,75.7603,3714.0
2017-10-06 10:50:00,87.73,87.73,87.58,87.64,7384.0,75.7776,75.7776,75.648,75.6999,7384.0
2017-10-06 10:55:00,87.59,87.63,87.53,87.58,13030.0,75.6567,75.6912,75.6049,75.648,13030.0
2017-10-06 11:00:00,87.59,87.71,87.57,87.71,8229.0,75.6567,75.7603,75.6394,75.7603,8229.0
2017-10-06 11:05:00,87.7,87.7,87.61,87.68,6154.0,75.7517,75.7517,75.674,75.7344,6154.0
2017-10-06 11:10:00,87.67,87.7,87.63,87.66,4600.0,75.7258,75.7517,75.6912,75.7171,4600.0
2017-10-06 11:15:00,87.67,87.77,87.67,87.72,11701.0,75.7258,75.8122,75.7258,75.769,11701.0
2017-10-06 11:20:00,87.73,87.8,87.7,87.76,10624.0,75.7776,75.8381,75.7517,75.8035,10624.0
2017-10-06 11:25:00,87.76,87.82,87.75,87.77,8262.0,75.8035,75.8553,75.7949,75.8122,8262.0
2017-10-06 11:30:00,87.76,87.78,87.71,87.74,10750.0,75.8035,75.8208,75.7603,75.7862,10750.0
2017-10-06 11:35:00,87.72,87.75,87.63,87.66,2825.0,75.769,75.7949,75.6912,75.7171,2825.0
2017-10-06 11:40:00,87.64,87.64,87.52,87.54,6403.0,75.6999,75.6999,75.5962,75.6135,6403.0
2017-10-06 11:45:00,87.55,87.59,87.5,87.5,3264.0,75.6221,75.6567,75.5789,75.5789,3264.0
2017-10-06 11:50:00,87.52,87.55,87.5,87.51,5025.0,75.5962,75.6221,75.5789,75.5876,5025.0
2017-10-06 11:55:00,87.5,87.57,87.5,87.54,5936.0,75.5789,75.6394,75.5789,75.6135,5936.0
2017-10-06 12:00:00,87.55,87.55,87.49,87.5,7421.0,75.6221,75.6221,75.5703,75.5789,7421.0
2017-10-06 12:05:00,87.52,87.61,87.49,87.61,3344.0,75.5962,75.674,75.5703,75.674,3344.0
2017-10-06 12:10:00,87.61,87.61,87.5,87.55,1901.0,75.674,75.674,75.5789,75.6221,1901.0
2017-10-06 12:15:00,87.55,87.58,87.51,87.55,2690.0,75.6221,75.648,75.5876,75.6221,2690.0
2017-10-06 12:20:00,87.59,87.59,87.51,87.53,3473.0,75.6567,75.6567,75.5876,75.6049,3473.0
2017-10-06 12:25:00,87.57,87.64,87.56,87.61,4926.0,75.6394,75.6999,75.6308,75.674,4926.0
2017-10-06 12:30:00,87.64,87.69,87.6,87.66,3702.0,75.6999,75.7431,75.6653,75.7171,3702.0
2017-10-06 12:35:00,87.66,87.74,87.64,87.73,3683.0,75.7171,75.7862,75.6999,75.7776,3683.0
2017-10-06 12:40:00,87.75,87.75,87.66,87.72,3793.0,75.7949,75.7949,75.7171,75.769,3793.0
2017-10-06 12:45:00,87.71,87.72,87.63,87.64,3400.0,75.7603,75.769,75.6912,75.6999,3400.0
2017-10-06 12:50:00,87.63,87.65,87.52,87.54,3300.0,75.6912,75.7085,75.5962,75.6135,3300.0
2017-10-06 12:55:00,87.57,87.58,87.53,87.54,3500.0,75.6394,75.648,75.6049,75.6135,3500.0
2017-10-06 13:00:00,87.57,87.59,87.49,87.49,4984.0,75.6394,75.6567,75.5703,75.5703,4984.0
2017-10-06 13:05:00,87.46,87.49,87.43,87.46,5017.0,75.5444,75.5703,75.5185,75.5444,5017.0
2017-10-06 13:10:00,87.46,87.5,87.44,87.47,2792.0,75.5444,75.5789,75.5271,75.553,2792.0
2017-10-06 13:15:00,87.45,87.49,87.44,87.45,5000.0,75.5358,75.5703,75.5271,75.5358,5000.0
2017-10-06 13:20:00,87.44,87.51,87.44,87.48,2630.0,75.5271,75.5876,75.5271,75.5617,2630.0
2017-10-06 13:25:00,87.47,87.53,87.45,87.48,7777.0,75.553,75.6049,75.5358,75.5617,7777.0
2017-10-06 13:30:00,87.44,87.47,87.42,87.42,3313.0,75.5271,75.553,75.5098,75.5098,3313.0
2017-10-06 13:35:00,87.43,87.49,87.43,87.49,2100.0,75.5185,75.5703,75.5185,75.5703,2100.0
2017-10-06 13:40:00,87.48,87.5,87.46,87.46,2405.0,75.5617,75.5789,75.5444,75.5444,2405.0
2017-10-06 13:45:00,87.5,87.52,87.44,87.44,3930.0,75.5789,75.5962,75.5271,75.5271,3930.0
2017-10-06 13:50:00,87.42,87.51,87.41,87.49,3968.0,75.5098,75.5876,75.5012,75.5703,3968.0
2017-10-06 13:55:00,87.51,87.59,87.51,87.59,5524.0,75.5876,75.6567,75.5876,75.6567,5524.0
2017-10-06 14:00:00,87.57,87.62,87.55,87.62,6702.0,75.6394,75.6826,75.6221,75.6826,6702.0
2017-10-06 14:05:00,87.58,87.69,87.58,87.68,9972.0,75.648,75.7431,75.648,75.7344,9972.0
2017-10-06 14:10:00,87.7,87.73,87.66,87.66,8809.0,75.7517,75.7776,75.7171,75.7171,8809.0
2017-10-06 14:15:00,87.69,87.7,87.61,87.66,7204.0,75.7431,75.7517,75.674,75.7171,7204.0
2017-10-06 14:20:00,87.62,87.64,87.59,87.59,4172.0,75.6826,75.6999,75.6567,75.6567,4172.0
2017-10-06 14:25:00,87.59,87.65,87.57,87.61,3003.0,75.6567,75.7085,75.6394,75.674,3003.0
2017-10-06 14:30:00,87.64,87.64,87.58,87.62,2400.0,75.6999,75.6999,75.648,75.6826,2400.0
2017-10-06 14:35:00,87.6,87.7,87.6,87.61,3564.0,75.6653,75.7517,75.6653,75.674,3564.0
2017-10-06 14:40:00,87.62,87.68,87.6,87.65,4100.0,75.6826,75.7344,75.6653,75.7085,4100.0
2017-10-06 14:45:00,87.65,87.68,87.61,87.67,4229.0,75.7085,75.7344,75.674,75.7258,4229.0
2017-10-06 14:50:00,87.67,87.7,87.62,87.62,9077.0,75.7258,75.7517,75.6826,75.6826,9077.0
2017-10-06 14:55:00,87.66,87.67,87.61,87.67,5569.0,75.7171,75.7258,75.674,75.7258,5569.0
2017-10-06 15:00:00,87.67,87.68,87.61,87.64,6712.0,75.7258,75.7344,75.674,75.6999,6712.0
2017-10-06 15:05:00,87.64,87.69,87.59,87.61,10973.0,75.6999,75.7431,75.6567,75.674,10973.0
2017-10-06 15:10:00,87.61,87.66,87.6,87.63,9940.0,75.674,75.7171,75.6653,75.6912,9940.0
2017-10-06 15:15:00,87.61,87.66,87.61,87.66,6267.0,75.674,75.7171,75.674,75.7171,6267.0
2017-10-06 15:20:00,87.66,87.69,87.65,87.68,8662.0,75.7171,75.7431,75.7085,75.7344,8662.0
2017-10-06 15:25:00,87.67,87.69,87.58,87.66,9971.0,75.7258,75.7431,75.648,75.7171,9971.0
2017-10-06 15:30:00,87.67,87.72,87.64,87.65,11023.0,75.7258,75.769,75.6999,75.7085,11023.0
2017-10-06 15:35:00,87.67,87.74,87.67,87.72,15755.0,75.7258,75.7862,75.7258,75.769,15755.0
2017-10-06 15:40:00,87.72,87.75,87.71,87.73,14053.0,75.769,75.7949,75.7603,75.7776,14053.0
2017-10-06 15:45:00,87.73,87.74,87.65,87.65,26484.0,75.7776,75.7862,75.7085,75.7085,26484.0
2017-10-06 15:50:00,87.66,87.88,87.66,87.86,65563.0,75.7171,75.9072,75.7171,75.8899,65563.0
2017-10-06 15:55:00,87.86,87.89,87.82,87.87,79350.0,75.8899,75.9158,75.8553,75.8985,79350.0
2017-10-09 09:30:00,87.96,88.27,87.85,88.13,47988.0,75.9763,76.244,75.8813,76.1231,47988.0
2017-10-09 09:35:00,88.14,88.19,87.8,87.82,11006.0,76.1317,76.1749,75.8381,75.8553,11006.0
2017-10-09 09:40:00,87.82,87.85,87.62,87.65,55482.0,75.8553,75.8813,75.6826,75.7085,55482.0
2017-10-09 09:45:00,87.65,87.7,87.55,87.55,6602.0,75.7085,75.7517,75.6221,75.6221,6602.0
2017-10-09 09:50:00,87.59,87.67,87.52,87.56,11439.0,75.6567,75.7258,75.5962,75.6308,11439.0
2017-10-09 09:55:00,87.58,87.71,87.42,87.68,41066.0,75.648,75.7603,75.5098,75.7344,41066.0
2017-10-09 10:00:00,87.71,87.72,87.59,87.62,14851.0,75.7603,75.769,75.6567,75.6826,14851.0
2017-10-09 10:05:00,87.62,87.66,87.53,87.56,6049.0,75.6826,75.7171,75.6049,75.6308,6049.0
2017-10-09 10:10:00,87.63,87.64,87.47,87.52,25155.0,75.6912,75.6999,75.553,75.5962,25155.0
2017-10-09 10:15:00,87.51,87.61,87.5,87.58,14179.0,75.5876,75.674,75.5789,75.648,14179.0
2017-10-09 10:20:00,87.57,87.57,87.44,87.49,7965.0,75.6394,75.6394,75.5271,75.5703,7965.0
2017-10-09 10:25:00,87.51,87.57,87.44,87.52,5120.0,75.5876,75.6394,75.5271,75.5962,5120.0
2017-10-09 10:30:00,87.51,87.6,87.47,87.49,9150.0,75.5876,75.6653,75.553,75.5703,9150.0
2017-10-09 10:35:00,87.47,87.61,87.47,87.59,4100.0,75.553,75.674,75.553,75.6567,4100.0
2017-10-09 10:40:00,87.61,87.63,87.53,87.58,3320.0,75.674,75.6912,75.6049,75.648,3320.0
2017-10-09 10:45:00,87.6,87.65,87.45,87.45,3174.0,75.6653,75.7085,75.5358,75.5358,3174.0
2017-10-09 10:50:00,87.47,87.55,87.45,87.55,7150.0,75.553,75.6221,75.5358,75.6221,7150.0
2017-10-09 10:55:00,87.53,87.58,87.51,87.55,4431.0,75.6049,75.648,75.5876,75.6221,4431.0
2017-10-09 11:00:00,87.57,87.66,87.53,87.58,5099.0,75.6394,75.7171,75.6049,75.648,5099.0
2017-10-09 11:05:00,87.6,87.7,87.55,87.66,28800.0,75.6653,75.7517,75.6221,75.7171,28800.0
2017-10-09 11:10:00,87.66,87.72,87.66,87.68,4500.0,75.7171,75.769,75.7171,75.7344,4500.0
2017-10-09 11:15:00,87.69,87.74,87.65,87.65,17059.0,75.7431,75.7862,75.7085,75.7085,17059.0
2017-10-09 11:20:00,87.68,87.74,87.66,87.72,3627.0,75.7344,75.7862,75.7171,75.769,3627.0
2017-10-09 11:25:00,87.71,87.71,87.61,87.61,3751.0,75.7603,75.7603,75.674,75.674,3751.0
2017-10-09 11:30:00,87.61,87.62,87.56,87.56,6263.0,75.674,75.6826,75.6308,75.6308,6263.0
2017-10-09 11:35:00,87.56,87.61,87.55,87.55,5400.0,75.6308,75.674,75.6221,75.6221,5400.0
2017-10-09 11:40:00,87.55,87.56,87.53,87.56,7813.0,75.6221,75.6308,75.6049,75.6308,7813.0
2017-10-09 11:45:00,87.56,87.75,87.54,87.71,35000.0,75.6308,75.7949,75.6135,75.7603,35000.0
2017-10-09 11:50:00,87.73,87.75,87.67,87.69,14051.0,75.7776,75.7949,75.7258,75.7431,14051.0
2017-10-09 11:55:00,87.69,87.7,87.67,87.69,9489.0,75.7431,75.7517,75.7258,75.7431,9489.0
2017-10-09 12:00:00,87.68,87.7,87.63,87.63,11740.0,75.7344,75.7517,75.6912,75.6912,11740.0
2017-10-09 12:05:00,87.63,87.65,87.62,87.62,2410.0,75.6912,75.7085,75.6826,75.6826,2410.0
2017-10-09 12:10:00,87.64,87.64,87.57,87.61,5365.0,75.6999,75.6999,75.6394,75.674,5365.0
2017-10-09 12:15:00,87.59,87.59,87.51,87.52,32520.0,75.6567,75.6567,75.5876,75.5962,32520.0
2017-10-09 12:20:00,87.52,87.54,87.46,87.5,7164.0,75.5962,75.6135,75.5444,75.5789,7164.0
2017-10-09 12:25:00,87.51,87.51,87.39,87.4,4015.0,75.5876,75.5876,75.4839,75.4926,4015.0
2017-10-09 12:30:00,87.38,87.43,87.38,87.4,5197.0,75.4753,75.5185,75.4753,75.4926,5197.0
2017-10-09 12:35:00,87.41,87.41,87.35,87.39,5023.0,75.5012,75.5012,75.4494,75.4839,5023.0
2017-10-09 12:40:00,87.39,87.41,87.38,87.41,2885.0,75.4839,75.5012,75.4753,75.5012,2885.0
2017-10-09 12:45:00,87.42,87.43,87.36,87.36,7979.0,75.5098,75.5185,75.458,75.458,7979.0
2017-10-09 12:50:00,87.37,87.37,87.29,87.31,2100.0,75.4667,75.4667,75.3975,75.4148,2100.0
2017-10-09 12:55:00,87.3,87.32,87.29,87.31,3540.0,75.4062,75.4235,75.3975,75.4148,3540.0
2017-10-09 13:00:00,87.28,87.35,87.28,87.34,4369.0,75.3889,75.4494,75.3889,75.4407,4369.0
2017-10-09 13:05:00,87.35,87.36,87.31,87.34,2783.0,75.4494,75.458,75.4148,75.4407,2783.0
2017-10-09 13:10:00,87.35,87.39,87.34,87.39,5329.0,75.4494,75.4839,75.4407,75.4839,5329.0
2017-10-09 13:15:00,87.4,87.4,87.36,87.38,3949.0,75.4926,75.4926,75.458,75.4753,3949.0
2017-10-09 13:20:00,87.38,87.44,87.38,87.4,3329.0,75.4753,75.5271,75.4753,75.4926,3329.0
2017-10-09 13:25:00,87.4,87.45,87.39,87.44,2512.0,75.4926,75.5358,75.4839,75.5271,2512.0
2017-10-09 13:30:00,87.44,87.46,87.43,87.44,3042.0,75.5271,75.5444,75.5185,75.5271,3042.0
2017-10-09 13:35:00,87.44,87.47,87.42,87.45,7910.0,75.5271,75.553,75.5098,75.5358,7910.0
2017-10-09 13:40:00,87.43,87.45,87.41,87.41,1565.0,75.5185,75.5358,75.5012,75.5012,1565.0
2017-10-09 13:45:00,87.41,87.43,87.38,87.39,6604.0,75.5012,75.5185,75.4753,75.4839,6604.0
2017-10-09 13:50:00,87.42,87.43,87.36,87.36,4151.0,75.5098,75.5185,75.458,75.458,4151.0
2017-10-09 13:55:00,87.39,87.47,87.39,87.47,4700.0,75.4839,75.553,75.4839,75.553,4700.0
2017-10-09 14:00:00,87.47,87.5,87.45,87.47,1505.0,75.553,75.5789,75.5358,75.553,1505.0
2017-10-09 14:05:00,87.48,87.52,87.48,87.49,49600.0,75.5617,75.5962,75.5617,75.5703,49600.0
2017-10-09 14:10:00,87.48,87.49,87.46,87.48,6070.0,75.5617,75.5703,75.5444,75.5617,6070.0
2017-10-09 14:15:00,87.47,87.48,87.4,87.42,5842.0,75.553,75.5617,75.4926,75.5098,5842.0
2017-10-09 14:20:00,87.42,87.47,87.42,87.42,7203.0,75.5098,75.553,75.5098,75.5098,7203.0
2017-10-09 14:25:00,87.42,87.46,87.42,87.42,4879.0,75.5098,75.5444,75.5098,75.5098,4879.0
2017-10-09 14:30:00,87.44,87.47,87.41,87.41,4992.0,75.5271,75.553,75.5012,75.5012,4992.0
2017-10-09 14:35:00,87.4,87.46,87.38,87.46,6430.0,75.4926,75.5444,75.4753,75.5444,6430.0
2017-10-09 14:40:00,87.45,87.55,87.44,87.55,8716.0,75.5358,75.6221,75.5271,75.6221,8716.0
2017-10-09 14:45:00,87.54,87.55,87.49,87.51,2200.0,75.6135,75.6221,75.5703,75.5876,2200.0
2017-10-09 14:50:00,87.48,87.52,87.45,87.51,3645.0,75.5617,75.5962,75.5358,75.5876,3645.0
2017-10-09 14:55:00,87.52,87.55,87.5,87.51,6032.0,75.5962,75.6221,75.5789,75.5876,6032.0
2017-10-09 15:00:00,87.5,87.52,87.39,87.45,10143.0,75.5789,75.5962,75.4839,75.5358,10143.0
2017-10-09 15:05:00,87.45,87.45,87.39,87.43,7339.0,75.5358,75.5358,75.4839,75.5185,7339.0
2017-10-09 15:10:00,87.41,87.41,87.3,87.32,8728.0,75.5012,75.5012,75.4062,75.4235,8728.0
2017-10-09 15:15:00,87.33,87.4,87.33,87.38,12391.0,75.4321,75.4926,75.4321,75.4753,12391.0
2017-10-09 15:20:00,87.41,87.5,87.39,87.5,12417.0,75.5012,75.5789,75.4839,75.5789,12417.0
2017-10-09 15:25:00,87.51,87.56,87.5,87.56,5040.0,75.5876,75.6308,75.5789,75.6308,5040.0
2017-10-09 15:30:00,87.54,87.59,87.53,87.59,13788.0,75.6135,75.6567,75.6049,75.6567,13788.0
2017-10-09 15:35:00,87.57,87.59,87.49,87.53,21814.0,75.6394,75.6567,75.5703,75.6049,21814.0
2017-10-09 15:40:00,87.53,87.56,87.5,87.55,17558.0,75.6049,75.6308,75.5789,75.6221,17558.0
2017-10-09 15:45:00,87.56,87.59,87.48,87.59,28315.0,75.6308,75.6567,75.5617,75.6567,28315.0
2017-10-09 15:50:00,87.59,87.71,87.58,87.69,42266.0,75.6567,75.7603,75.648,75.7431,42266.0
2017-10-09 15:55:00,87.69,87.73,87.65,87.71,40625.0,75.7431,75.7776,75.7085,75.7603,40625.0
2017-10-10 09:30:00,88.08,88.14,87.93,88.0,38301.0,76.0799,76.1317,75.9504,76.0108,38301.0
2017-10-10 09:35:00,87.93,87.96,87.82,87.87,7025.0,75.9504,75.9763,75.8553,75.8985,7025.0
2017-10-10 09:40:00,87.91,87.94,87.81,87.82,5203.0,75.9331,75.959,75.8467,75.8553,5203.0
2017-10-10 09:45:00,87.8,87.82,87.6,87.6,11831.0,75.8381,75.8553,75.6653,75.6653,11831.0
2017-10-10 09:50:00,87.65,87.68,87.42,87.5,25114.0,75.7085,75.7344,75.5098,75.5789,25114.0
2017-10-10 09:55:00,87.55,87.68,87.51,87.57,5212.0,75.6221,75.7344,75.5876,75.6394,5212.0
2017-10-10 10:00:00,87.62,87.62,87.53,87.6,7780.0,75.6826,75.6826,75.6049,75.6653,7780.0
2017-10-10 10:05:00,87.62,87.65,87.5,87.64,12365.0,75.6826,75.7085,75.5789,75.6999,12365.0
2017-10-10 10:10:00,87.68,87.7,87.55,87.61,4500.0,75.7344,75.7517,75.6221,75.674,4500.0
2017-10-10 10:15:00,87.58,87.62,87.45,87.48,19999.0,75.648,75.6826,75.5358,75.5617,19999.0
2017-10-10 10:20:00,87.46,87.61,87.42,87.58,8500.0,75.5444,75.674,75.5098,75.648,8500.0
2017-10-10 10:25:00,87.55,87.82,87.55,87.78,7728.0,75.6221,75.8553,75.6221,75.8208,7728.0
2017-10-10 10:30:00,87.82,87.83,87.71,87.77,6846.0,75.8553,75.864,75.7603,75.8122,6846.0
2017-10-10 10:35:00,87.78,87.78,87.67,87.69,5606.0,75.8208,75.8208,75.7258,75.7431,5606.0
2017-10-10 10:40:00,87.67,87.75,87.62,87.73,6972.0,75.7258,75.7949,75.6826,75.7776,6972.0
2017-10-10 10:45:00,87.75,87.8,87.75,87.79,7561.0,75.7949,75.8381,75.7949,75.8294,7561.0
2017-10-10 10:50:00,87.8,87.85,87.75,87.81,4173.0,75.8381,75.8813,75.7949,75.8467,4173.0
2017-10-10 10:55:00,87.81,87.82,87.76,87.77,4501.0,75.8467,75.8553,75.8035,75.8122,4501.0
2017-10-10 11:00:00,87.79,87.86,87.7,87.7,7011.0,75.8294,75.8899,75.7517,75.7517,7011.0
2017-10-10 11:05:00,87.7,87.77,87.68,87.75,5040.0,75.7517,75.8122,75.7344,75.7949,5040.0
2017-10-10 11:10:00,87.76,87.77,87.73,87.76,3541.0,75.8035,75.8122,75.7776,75.8035,3541.0
2017-10-10 11:15:00,87.74,87.81,87.7,87.81,14350.0,75.7862,75.8467,75.7517,75.8467,14350.0
2017-10-10 11:20:00,87.8,87.8,87.69,87.7,6463.0,75.8381,75.8381,75.7431,75.7517,6463.0
2017-10-10 11:25:00,87.69,87.69,87.52,87.54,7650.0,75.7431,75.7431,75.5962,75.6135,7650.0
2017-10-10 11:30:00,87.52,87.7,87.52,87.7,5316.0,75.5962,75.7517,75.5962,75.7517,5316.0
2017-10-10 11:35:00,87.68,87.76,87.62,87.71,6430.0,75.7344,75.8035,75.6826,75.7603,6430.0
2017-10-10 11:40:00,87.73,87.76,87.7,87.74,1670.0,75.7776,75.8035,75.7517,75.7862,1670.0
2017-10-10 11:45:00,87.73,87.76,87.68,87.68,5315.0,75.7776,75.8035,75.7344,75.7344,5315.0
2017-10-10 11:50:00,87.66,87.69,87.55,87.58,4500.0,75.7171,75.7431,75.6221,75.648,4500.0
2017-10-10 11:55:00,87.55,87.58,87.49,87.58,12296.0,75.6221,75.648,75.5703,75.648,12296.0
2017-10-10 12:00:00,87.59,87.61,87.52,87.57,5600.0,75.6567,75.674,75.5962,75.6394,5600.0
2017-10-10 12:05:00,87.58,87.65,87.5,87.57,19156.0,75.648,75.7085,75.5789,75.6394,19156.0
2017-10-10 12:10:00,87.58,87.58,87.4,87.43,27748.0,75.648,75.648,75.4926,75.5185,27748.0
2017-10-10 12:15:00,87.45,87.53,87.45,87.45,7945.0,75.5358,75.6049,75.5358,75.5358,7945.0
2017-10-10 12:20:00,87.42,87.53,87.37,87.53,5563.0,75.5098,75.6049,75.4667,75.6049,5563.0
2017-10-10 12:25:00,87.54,87.59,87.53,87.57,3800.0,75.6135,75.6567,75.6049,75.6394,3800.0
2017-10-10 12:30:00,87.59,87.61,87.56,87.59,3397.0,75.6567,75.674,75.6308,75.6567,3397.0
2017-10-10 12:35:00,87.6,87.63,87.56,87.6,6924.0,75.6653,75.6912,75.6308,75.6653,6924.0
2017-10-10 12:40:00,87.6,87.73,87.59,87.73,3900.0,75.6653,75.7776,75.6567,75.7776,3900.0
2017-10-10 12:45:00,87.72,87.73,87.66,87.68,6859.0,75.769,75.7776,75.7171,75.7344,6859.0
2017-10-10 12:50:00,87.69,87.7,87.59,87.59,7306.0,75.7431,75.7517,75.6567,75.6567,7306.0
2017-10-10 12:55:00,87.58,87.67,87.58,87.66,4630.0,75.648,75.7258,75.648,75.7171,4630.0
2017-10-10 13:00:00,87.66,87.74,87.66,87.72,2636.0,75.7171,75.7862,75.7171,75.769,2636.0
2017-10-10 13:05:00,87.71,87.74,87.7,87.72,3975.0,75.7603,75.7862,75.7517,75.769,3975.0
2017-10-10 13:10:00,87.75,87.84,87.75,87.82,4809.0,75.7949,75.8726,75.7949,75.8553,4809.0
2017-10-10 13:15:00,87.84,87.88,87.81,87.81,6469.0,75.8726,75.9072,75.8467,75.8467,6469.0
2017-10-10 13:20:00,87.8,87.81,87.76,87.78,3900.0,75.8381,75.8467,75.8035,75.8208,3900.0
2017-10-10 13:25:00,87.78,87.82,87.77,87.81,5203.0,75.8208,75.8553,75.8122,75.8467,5203.0
2017-10-10 13:30:00,87.81,87.85,87.79,87.81,4444.0,75.8467,75.8813,75.8294,75.8467,4444.0
2017-10-10 13:35:00,87.84,87.87,87.78,87.87,5932.0,75.8726,75.8985,75.8208,75.8985,5932.0
2017-10-10 13:40:00,87.88,88.05,87.88,87.93,111492.0,75.9072,76.054,75.9072,75.9504,111492.0
2017-10-10 13:45:00,87.92,87.95,87.84,87.84,4911.0,75.9417,75.9676,75.8726,75.8726,4911.0
2017-10-10 13:50:00,87.84,87.9,87.84,87.88,5200.0,75.8726,75.9244,75.8726,75.9072,5200.0
2017-10-10 13:55:00,87.88,87.91,87.81,87.83,4064.0,75.9072,75.9331,75.8467,75.864,4064.0
2017-10-10 14:00:00,87.87,87.91,87.86,87.91,4006.0,75.8985,75.9331,75.8899,75.9331,4006.0
2017-10-10 14:05:00,87.86,87.95,87.86,87.9,5767.0,75.8899,75.9676,75.8899,75.9244,5767.0
2017-10-10 14:10:00,87.88,87.9,87.83,87.86,7020.0,75.9072,75.9244,75.864,75.8899,7020.0
2017-10-10 14:15:00,87.85,87.89,87.8,87.81,13339.0,75.8813,75.9158,75.8381,75.8467,13339.0
2017-10-10 14:20:00,87.79,87.88,87.79,87.87,2000.0,75.8294,75.9072,75.8294,75.8985,2000.0
2017-10-10 14:25:00,87.88,87.9,87.82,87.84,9422.0,75.9072,75.9244,75.8553,75.8726,9422.0
2017-10-10 14:30:00,87.85,87.9,87.85,87.9,3624.0,75.8813,75.9244,75.8813,75.9244,3624.0
2017-10-10 14:35:00,87.88,87.92,87.84,87.92,3093.0,75.9072,75.9417,75.8726,75.9417,3093.0
2017-10-10 14:40:00,87.91,87.96,87.9,87.94,5418.0,75.9331,75.9763,75.9244,75.959,5418.0
2017-10-10 14:45:00,87.92,87.95,87.92,87.95,3150.0,75.9417,75.9676,75.9417,75.9676,3150.0
2017-10-10 14:50:00,87.95,87.97,87.94,87.94,4797.0,75.9676,75.9849,75.959,75.959,4797.0
2017-10-10 14:55:00,87.94,87.94,87.89,87.91,10625.0,75.959,75.959,75.9158,75.9331,10625.0
2017-10-10 15:00:00,87.92,87.96,87.92,87.94,15361.0,75.9417,75.9763,75.9417,75.959,15361.0
2017-10-10 15:05:00,87.93,88.01,87.93,87.99,7073.0,75.9504,76.0195,75.9504,76.0022,7073.0
2017-10-10 15:10:00,88.0,88.06,87.97,88.04,45911.0,76.0108,76.0626,75.9849,76.0454,45911.0
2017-10-10 15:15:00,88.05,88.11,88.04,88.08,12354.0,76.054,76.1058,76.0454,76.0799,12354.0
2017-10-10 15:20:00,88.07,88.09,88.04,88.06,12217.0,76.0713,76.0886,76.0454,76.0626,12217.0
2017-10-10 15:25:00,88.07,88.08,88.02,88.03,12780.0,76.0713,76.0799,76.0281,76.0367,12780.0
2017-10-10 15:30:00,88.02,88.07,87.93,87.94,16137.0,76.0281,76.0713,75.9504,75.959,16137.0
2017-10-10 15:35:00,87.94,87.98,87.9,87.94,13497.0,75.959,75.9935,75.9244,75.959,13497.0
2017-10-10 15:40:00,87.95,87.95,87.87,87.89,12874.0,75.9676,75.9676,75.8985,75.9158,12874.0
2017-10-10 15:45:00,87.89,87.93,87.87,87.9,15317.0,75.9158,75.9504,75.8985,75.9244,15317.0
2017-10-10 15:50:00,87.9,87.95,87.84,87.89,33378.0,75.9244,75.9676,75.8726,75.9158,33378.0
2017-10-10 15:55:00,87.91,88.02,87.9,88.0,93308.0,75.9331,76.0281,75.9244,76.0108,93308.0
2017-10-11 09:30:00,87.71,88.18,87.69,87.97,26668.0,75.7603,76.1663,75.7431,75.9849,26668.0
2017-10-11 09:35:00,87.87,88.03,87.71,87.71,6735.0,75.8985,76.0367,75.7603,75.7603,6735.0
2017-10-11 09:40:00,87.76,87.93,87.71,87.89,7200.0,75.8035,75.9504,75.7603,75.9158,7200.0
2017-10-11 09:45:00,87.86,87.93,87.81,87.93,4069.0,75.8899,75.9504,75.8467,75.9504,4069.0
2017-10-11 09:50:00,87.92,87.95,87.73,87.75,4634.0,75.9417,75.9676,75.7776,75.7949,4634.0
2017-10-11 09:55:00,87.82,88.01,87.78,87.98,4957.0,75.8553,76.0195,75.8208,75.9935,4957.0
2017-10-11 10:00:00,88.02,88.13,87.98,88.12,3300.0,76.0281,76.1231,75.9935,76.1145,3300.0
2017-10-11 10:05:00,88.07,88.15,88.03,88.11,3238.0,76.0713,76.1404,76.0367,76.1058,3238.0
2017-10-11 10:10:00,88.13,88.18,88.05,88.11,3047.0,76.1231,76.1663,76.054,76.1058,3047.0
2017-10-11 10:15:00,88.09,88.09,88.03,88.08,7388.0,76.0886,76.0886,76.0367,76.0799,7388.0
2017-10-11 10:20:00,88.05,88.13,88.04,88.11,2670.0,76.054,76.1231,76.0454,76.1058,2670.0
2017-10-11 10:25:00,88.13,88.25,88.12,88.12,6050.0,76.1231,76.2268,76.1145,76.1145,6050.0
2017-10-11 10:30:00,88.15,88.19,88.09,88.15,6059.0,76.1404,76.1749,76.0886,76.1404,6059.0
2017-10-11 10:35:00,88.15,88.18,88.08,88.08,5900.0,76.1404,76.1663,76.0799,76.0799,5900.0
2017-10-11 10:40:00,88.08,88.16,88.07,88.16,9286.0,76.0799,76.149,76.0713,76.149,9286.0
2017-10-11 10:45:00,88.14,88.14,88.04,88.12,9241.0,76.1317,76.1317,76.0454,76.1145,9241.0
2017-10-11 10:50:00,88.1,88.2,88.08,88.16,6802.0,76.0972,76.1836,76.0799,76.149,6802.0
2017-10-11 10:55:00,88.16,88.23,88.14,88.19,3838.0,76.149,76.2095,76.1317,76.1749,3838.0
2017-10-11 11:00:00,88.17,88.2,88.13,88.2,3510.0,76.1577,76.1836,76.1231,76.1836,3510.0
2017-10-11 11:05:00,88.22,88.33,88.22,88.3,9600.0,76.2008,76.2959,76.2008,76.2699,9600.0
2017-10-11 11:10:00,88.29,88.32,88.27,88.32,5273.0,76.2613,76.2872,76.244,76.2872,5273.0
2017-10-11 11:15:00,88.35,88.36,88.3,88.34,15707.0,76.3131,76.3218,76.2699,76.3045,15707.0
2017-10-11 11:20:00,88.32,88.36,88.32,88.33,10180.0,76.2872,76.3218,76.2872,76.2959,10180.0
2017-10-11 11:25:00,88.32,88.36,88.24,88.25,11230.0,76.2872,76.3218,76.2181,76.2268,11230.0
2017-10-11 11:30:00,88.24,88.32,88.24,88.27,2686.0,76.2181,76.2872,76.2181,76.244,2686.0
2017-10-11 11:35:00,88.28,88.31,88.23,88.25,2183.0,76.2527,76.2786,76.2095,76.2268,2183.0
2017-10-11 11:40:00,88.26,88.3,88.21,88.26,4976.0,76.2354,76.2699,76.1922,76.2354,4976.0
2017-10-11 11:45:00,88.27,88.3,88.25,88.25,2973.0,76.244,76.2699,76.2268,76.2268,2973.0
2017-10-11 11:50:00,88.28,88.37,88.28,88.32,2461.0,76.2527,76.3304,76.2527,76.2872,2461.0
2017-10-11 11:55:00,88.34,88.38,88.32,88.38,2112.0,76.3045,76.339,76.2872,76.339,2112.0
2017-10-11 12:00:00,88.37,88.43,88.36,88.42,1520.0,76.3304,76.3822,76.3218,76.3736,1520.0
2017-10-11 12:05:00,88.44,88.44,88.4,88.41,2726.0,76.3909,76.3909,76.3563,76.365,2726.0
2017-10-11 12:10:00,88.39,88.39,88.31,88.34,8845.0,76.3477,76.3477,76.2786,76.3045,8845.0
2017-10-11 12:15:00,88.32,88.41,88.32,88.41,12873.0,76.2872,76.365,76.2872,76.365,12873.0
2017-10-11 12:20:00,88.39,88.43,88.36,88.39,4853.0,76.3477,76.3822,76.3218,76.3477,4853.0
2017-10-11 12:25:00,88.4,88.42,88.36,88.42,5465.0,76.3563,76.3736,76.3218,76.3736,5465.0
2017-10-11 12:30:00,88.4,88.43,88.38,88.42,1230.0,76.3563,76.3822,76.339,76.3736,1230.0
2017-10-11 12:35:00,88.38,88.41,88.37,88.39,5253.0,76.339,76.365,76.3304,76.3477,5253.0
2017-10-11 12:40:00,88.41,88.41,88.36,88.37,2600.0,76.365,76.365,76.3218,76.3304,2600.0
2017-10-11 12:45:00,88.39,88.42,88.37,88.37,3285.0,76.3477,76.3736,76.3304,76.3304,3285.0
2017-10-11 12:50:00,88.39,88.41,88.37,88.38,9449.0,76.3477,76.365,76.3304,76.339,9449.0
2017-10-11 12:55:00,88.4,88.4,88.36,88.37,8079.0,76.3563,76.3563,76.3218,76.3304,8079.0
2017-10-11 13:00:00,88.34,88.37,88.31,88.36,1697.0,76.3045,76.3304,76.2786,76.3218,1697.0
2017-10-11 13:05:00,88.34,88.34,88.25,88.25,1500.0,76.3045,76.3045,76.2268,76.2268,1500.0
2017-10-11 13:10:00,88.25,88.29,88.21,88.25,10797.0,76.2268,76.2613,76.1922,76.2268,10797.0
2017-10-11 13:15:00,88.28,88.3,88.23,88.26,8780.0,76.2527,76.2699,76.2095,76.2354,8780.0
2017-10-11 13:20:00,88.24,88.28,88.23,88.28,5363.0,76.2181,76.2527,76.2095,76.2527,5363.0
2017-10-11 13:25:00,88.26,88.35,88.24,88.35,4697.0,76.2354,76.3131,76.2181,76.3131,4697.0
2017-10-11 13:30:00,88.33,88.36,88.31,88.35,1283.0,76.2959,76.3218,76.2786,76.3131,1283.0
2017-10-11 13:35:00,88.35,88.36,88.25,88.25,4445.0,76.3131,76.3218,76.2268,76.2268,4445.0
2017-10-11 13:40:00,88.25,88.28,88.24,88.24,2500.0,76.2268,76.2527,76.2181,76.2181,2500.0
2017-10-11 13:45:00,88.26,88.3,88.25,88.29,2600.0,76.2354,76.2699,76.2268,76.2613,2600.0
2017-10-11 13:50:00,88.29,88.4,88.29,88.37,6720.0,76.2613,76.3563,76.2613,76.3304,6720.0
2017-10-11 13:55:00,88.39,88.39,88.33,88.34,2101.0,76.3477,76.3477,76.2959,76.3045,2101.0
2017-10-11 14:00:00,88.34,88.41,88.34,88.41,9614.0,76.3045,76.365,76.3045,76.365,9614.0
2017-10-11 14:05:00,88.4,88.42,88.36,88.36,4300.0,76.3563,76.3736,76.3218,76.3218,4300.0
2017-10-11 14:10:00,88.36,88.41,88.35,88.41,6686.0,76.3218,76.365,76.3131,76.365,6686.0
2017-10-11 14:15:00,88.41,88.46,88.37,88.46,13835.0,76.365,76.4081,76.3304,76.4081,13835.0
2017-10-11 14:20:00,88.43,88.43,88.22,88.22,8025.0,76.3822,76.3822,76.2008,76.2008,8025.0
2017-10-11 14:25:00,88.23,88.32,88.21,88.31,5038.0,76.2095,76.2872,76.1922,76.2786,5038.0
2017-10-11 14:30:00,88.36,88.44,88.34,88.42,10721.0,76.3218,76.3909,76.3045,76.3736,10721.0
2017-10-11 14:35:00,88.42,88.42,88.34,88.34,6070.0,76.3736,76.3736,76.3045,76.3045,6070.0
2017-10-11 14:40:00,88.35,88.39,88.3,88.39,5203.0,76.3131,76.3477,76.2699,76.3477,5203.0
2017-10-11 14:45:00,88.38,88.41,88.37,88.37,5755.0,76.339,76.365,76.3304,76.3304,5755.0
2017-10-11 14:50:00,88.38,88.38,88.27,88.29,7750.0,76.339,76.339,76.244,76.2613,7750.0
2017-10-11 14:55:00,88.3,88.48,88.3,88.44,7439.0,76.2699,76.4254,76.2699,76.3909,7439.0
2017-10-11 15:00:00,88.45,88.48,88.43,88.45,4626.0,76.3995,76.4254,76.3822,76.3995,4626.0
2017-10-11 15:05:00,88.45,88.5,88.41,88.49,9499.0,76.3995,76.4427,76.365,76.4341,9499.0
2017-10-11 15:10:00,88.49,88.54,88.45,88.51,14087.0,76.4341,76.4772,76.3995,76.4513,14087.0
2017-10-11 15:15:00,88.51,88.56,88.51,88.55,15979.0,76.4513,76.4945,76.4513,76.4859,15979.0
2017-10-11 15:20:00,88.55,88.55,88.42,88.45,21399.0,76.4859,76.4859,76.3736,76.3995,21399.0
2017-10-11 15:25:00,88.44,88.55,88.44,88.55,17665.0,76.3909,76.4859,76.3909,76.4859,17665.0
2017-10-11 15:30:00,88.55,88.57,88.51,88.55,29917.0,76.4859,76.5032,76.4513,76.4859,29917.0
2017-10-11 15:35:00,88.54,88.55,88.49,88.53,38273.0,76.4772,76.4859,76.4341,76.4686,38273.0
2017-10-11 15:40:00,88.51,88.51,88.41,88.44,20250.0,76.4513,76.4513,76.365,76.3909,20250.0
2017-10-11 15:45:00,88.44,88.49,88.43,88.48,18330.0,76.3909,76.4341,76.3822,76.4254,18330.0
2017-10-11 15:50:00,88.48,88.55,88.46,88.54,35659.0,76.4254,76.4859,76.4081,76.4772,35659.0
2017-10-11 15:55:00,88.54,88.59,88.53,88.56,50062.0,76.4772,76.5204,76.4686,76.4945,50062.0
2017-10-12 09:30:00,88.48,88.82,88.3,88.71,39101.0,76.4254,76.7191,76.2699,76.6241,39101.0
2017-10-12 09:35:00,88.74,88.75,88.46,88.64,12836.0,76.65,76.6586,76.4081,76.5636,12836.0
2017-10-12 09:40:00,88.64,88.64,88.38,88.6,10811.0,76.5636,76.5636,76.339,76.5291,10811.0
2017-10-12 09:45:00,88.57,88.68,88.52,88.6,11232.0,76.5032,76.5982,76.46,76.5291,11232.0
2017-10-12 09:50:00,88.62,88.82,88.62,88.75,21051.0,76.5463,76.7191,76.5463,76.6586,21051.0
2017-10-12 09:55:00,88.77,88.93,88.77,88.86,17414.0,76.6759,76.8141,76.6759,76.7537,17414.0
2017-10-12 10:00:00,88.86,88.86,88.72,88.8,20826.0,76.7537,76.7537,76.6327,76.7018,20826.0
2017-10-12 10:05:00,88.75,88.76,88.53,88.54,13025.0,76.6586,76.6673,76.4686,76.4772,13025.0
2017-10-12 10:10:00,88.52,88.66,88.48,88.6,11878.0,76.46,76.5809,76.4254,76.5291,11878.0
2017-10-12 10:15:00,88.66,88.74,88.58,88.73,16016.0,76.5809,76.65,76.5118,76.6414,16016.0
2017-10-12 10:20:00,88.73,88.86,88.73,88.77,8186.0,76.6414,76.7537,76.6414,76.6759,8186.0
2017-10-12 10:25:00,88.82,88.82,88.6,88.63,18510.0,76.7191,76.7191,76.5291,76.555,18510.0
2017-10-12 10:30:00,88.6,88.76,88.6,88.72,11281.0,76.5291,76.6673,76.5291,76.6327,11281.0
2017-10-12 10:35:00,88.72,88.75,88.59,88.59,11409.0,76.6327,76.6586,76.5204,76.5204,11409.0
2017-10-12 10:40:00,88.58,88.62,88.52,88.57,5968.0,76.5118,76.5463,76.46,76.5032,5968.0
2017-10-12 10:45:00,88.59,88.6,88.46,88.5,25155.0,76.5204,76.5291,76.4081,76.4427,25155.0
2017-10-12 10:50:00,88.52,88.53,88.45,88.46,42355.0,76.46,76.4686,76.3995,76.4081,42355.0
2017-10-12 10:55:00,88.49,88.5,88.39,88.47,21410.0,76.4341,76.4427,76.3477,76.4168,21410.0
2017-10-12 11:00:00,88.48,88.55,88.45,88.54,16360.0,76.4254,76.4859,76.3995,76.4772,16360.0
2017-10-12 11:05:00,88.54,88.59,88.46,88.53,14050.0,76.4772,76.5204,76.4081,76.4686,14050.0
2017-10-12 11:10:00,88.55,88.63,88.5,88.5,16183.0,76.4859,76.555,76.4427,76.4427,16183.0
2017-10-12 11:15:00,88.51,88.59,88.48,88.55,10151.0,76.4513,76.5204,76.4254,76.4859,10151.0
2017-10-12 11:20:00,88.52,88.66,88.48,88.66,5900.0,76.46,76.5809,76.4254,76.5809,5900.0
2017-10-12 11:25:00,88.67,88.71,88.61,88.63,4500.0,76.5895,76.6241,76.5377,76.555,4500.0
2017-10-12 11:30:00,88.63,88.66,88.56,88.6,9186.0,76.555,76.5809,76.4945,76.5291,9186.0
2017-10-12 11:35:00,88.59,88.59,88.51,88.57,7821.0,76.5204,76.5204,76.4513,76.5032,7821.0
2017-10-12 11:40:00,88.57,88.63,88.55,88.62,10100.0,76.5032,76.555,76.4859,76.5463,10100.0
2017-10-12 11:45:00,88.63,88.68,88.57,88.62,7583.0,76.555,76.5982,76.5032,76.5463,7583.0
2017-10-12 11:50:00,88.62,88.69,88.59,88.64,6963.0,76.5463,76.6068,76.5204,76.5636,6963.0
2017-10-12 11:55:00,88.67,88.71,88.61,88.71,9629.0,76.5895,76.6241,76.5377,76.6241,9629.0
2017-10-12 12:00:00,88.71,88.76,88.7,88.73,34018.0,76.6241,76.6673,76.6155,76.6414,34018.0
2017-10-12 12:05:00,88.73,88.84,88.73,88.79,7957.0,76.6414,76.7364,76.6414,76.6932,7957.0
2017-10-12 12:10:00,88.76,88.82,88.73,88.81,13221.0,76.6673,76.7191,76.6414,76.7105,13221.0
2017-10-12 12:15:00,88.79,88.81,88.73,88.78,5003.0,76.6932,76.7105,76.6414,76.6846,5003.0
2017-10-12 12:20:00,88.78,88.82,88.75,88.82,8977.0,76.6846,76.7191,76.6586,76.7191,8977.0
2017-10-12 12:25:00,88.82,88.95,88.81,88.93,23193.0,76.7191,76.8314,76.7105,76.8141,23193.0
2017-10-12 12:30:00,88.93,88.93,88.83,88.83,15171.0,76.8141,76.8141,76.7277,76.7277,15171.0
2017-10-12 12:35:00,88.84,88.86,88.8,88.86,7825.0,76.7364,76.7537,76.7018,76.7537,7825.0
2017-10-12 12:40:00,88.88,88.97,88.88,88.97,28138.0,76.7709,76.8487,76.7709,76.8487,28138.0
2017-10-12 12:45:00,88.97,88.98,88.84,88.87,17455.0,76.8487,76.8573,76.7364,76.7623,17455.0
2017-10-12 12:50:00,88.86,88.88,88.81,88.84,7019.0,76.7537,76.7709,76.7105,76.7364,7019.0
2017-10-12 12:55:00,88.85,88.96,88.85,88.94,5395.0,76.745,76.84,76.745,76.8228,5395.0
2017-10-12 13:00:00,88.94,88.96,88.9,88.91,15851.0,76.8228,76.84,76.7882,76.7968,15851.0
2017-10-12 13:05:00,88.9,89.0,88.9,88.96,16873.0,76.7882,76.8746,76.7882,76.84,16873.0
2017-10-12 13:10:00,88.96,88.98,88.91,88.95,8949.0,76.84,76.8573,76.7968,76.8314,8949.0
2017-10-12 13:15:00,88.95,89.04,88.94,89.04,8834.0,76.8314,76.9091,76.8228,76.9091,8834.0
2017-10-12 13:20:00,89.03,89.06,89.0,89.03,7090.0,76.9005,76.9264,76.8746,76.9005,7090.0
2017-10-12 13:25:00,89.03,89.03,88.95,88.99,7724.0,76.9005,76.9005,76.8314,76.8659,7724.0
2017-10-12 13:30:00,88.96,89.02,88.95,88.97,8006.0,76.84,76.8919,76.8314,76.8487,8006.0
2017-10-12 13:35:00,88.95,89.01,88.95,89.0,5600.0,76.8314,76.8832,76.8314,76.8746,5600.0
2017-10-12 13:40:00,89.01,89.03,88.96,88.98,8000.0,76.8832,76.9005,76.84,76.8573,8000.0
2017-10-12 13:45:00,88.99,89.01,88.95,88.98,8687.0,76.8659,76.8832,76.8314,76.8573,8687.0
2017-10-12 13:50:00,88.95,88.98,88.94,88.98,16572.0,76.8314,76.8573,76.8228,76.8573,16572.0
2017-10-12 13:55:00,88.99,89.04,88.94,88.94,11480.0,76.8659,76.9091,76.8228,76.8228,11480.0
2017-10-12 14:00:00,88.95,89.0,88.91,88.97,7784.0,76.8314,76.8746,76.7968,76.8487,7784.0
2017-10-12 14:05:00,89.0,89.02,88.93,88.94,12867.0,76.8746,76.8919,76.8141,76.8228,12867.0
2017-10-12 14:10:00,88.94,88.95,88.91,88.94,7856.0,76.8228,76.8314,76.7968,76.8228,7856.0
2017-10-12 14:15:00,88.93,88.96,88.91,88.93,10190.0,76.8141,76.84,76.7968,76.8141,10190.0
2017-10-12 14:20:00,88.95,88.95,88.9,88.91,7007.0,76.8314,76.8314,76.7882,76.7968,7007.0
2017-10-12 14:25:00,88.9,88.95,88.9,88.95,46319.0,76.7882,76.8314,76.7882,76.8314,46319.0
2017-10-12 14:30:00,88.95,88.95,88.89,88.91,11977.0,76.8314,76.8314,76.7796,76.7968,11977.0
2017-10-12 14:35:00,88.92,88.94,88.9,88.94,10665.0,76.8055,76.8228,76.7882,76.8228,10665.0
2017-10-12 14:40:00,88.95,88.95,88.86,88.86,8671.0,76.8314,76.8314,76.7537,76.7537,8671.0
2017-10-12 14:45:00,88.86,88.89,88.81,88.81,10306.0,76.7537,76.7796,76.7105,76.7105,10306.0
2017-10-12 14:50:00,88.83,88.84,88.65,88.68,12991.0,76.7277,76.7364,76.5723,76.5982,12991.0
2017-10-12 14:55:00,88.65,88.69,88.61,88.63,22848.0,76.5723,76.6068,76.5377,76.555,22848.0
2017-10-12 15:00:00,88.63,88.73,88.62,88.69,9400.0,76.555,76.6414,76.5463,76.6068,9400.0
2017-10-12 15:05:00,88.68,88.76,88.68,88.76,11045.0,76.5982,76.6673,76.5982,76.6673,11045.0
2017-10-12 15:10:00,88.77,88.8,88.74,88.79,12901.0,76.6759,76.7018,76.65,76.6932,12901.0
2017-10-12 15:15:00,88.79,88.79,88.72,88.76,12023.0,76.6932,76.6932,76.6327,76.6673,12023.0
2017-10-12 15:20:00,88.77,88.77,88.73,88.76,8865.0,76.6759,76.6759,76.6414,76.6673,8865.0
2017-10-12 15:25:00,88.76,88.79,88.61,88.63,21848.0,76.6673,76.6932,76.5377,76.555,21848.0
2017-10-12 15:30:00,88.64,88.66,88.55,88.56,20894.0,76.5636,76.5809,76.4859,76.4945,20894.0
2017-10-12 15:35:00,88.55,88.66,88.55,88.63,27809.0,76.4859,76.5809,76.4859,76.555,27809.0
2017-10-12 15:40:00,88.63,88.7,88.61,88.67,26476.0,76.555,76.6155,76.5377,76.5895,26476.0
2017-10-12 15:45:00,88.66,88.73,88.66,88.71,46885.0,76.5809,76.6414,76.5809,76.6241,46885.0
2017-10-12 15:50:00,88.71,88.8,88.68,88.8,121300.0,76.6241,76.7018,76.5982,76.7018,121300.0
2017-10-12 15:55:00,88.8,88.93,88.76,88.81,220171.0,76.7018,76.8141,76.6673,76.7105,220171.0
2017-10-13 09:30:00,88.95,89.07,88.56,88.63,34999.0,76.8314,76.935,76.4945,76.555,34999.0
2017-10-13 09:35:00,88.57,88.66,88.51,88.59,28072.0,76.5032,76.5809,76.4513,76.5204,28072.0
2017-10-13 09:40:00,88.56,88.85,88.55,88.8,7402.0,76.4945,76.745,76.4859,76.7018,7402.0
2017-10-13 09:45:00,88.82,89.24,88.77,89.23,14703.0,76.7191,77.0819,76.6759,77.0732,14703.0
2017-10-13 09:50:00,89.22,89.35,89.18,89.33,24086.0,77.0646,77.1769,77.0301,77.1596,24086.0
2017-10-13 09:55:00,89.33,89.34,89.1,89.15,13651.0,77.1596,77.1683,76.961,77.0041,13651.0
2017-10-13 10:00:00,89.11,89.2,89.11,89.15,8941.0,76.9696,77.0473,76.9696,77.0041,8941.0
2017-10-13 10:05:00,89.17,89.22,89.15,89.16,19636.0,77.0214,77.0646,77.0041,77.0128,19636.0
2017-10-13 10:10:00,89.18,89.21,89.1,89.18,9979.0,77.0301,77.056,76.961,77.0301,9979.0
2017-10-13 10:15:00,89.2,89.37,89.2,89.27,12992.0,77.0473,77.1942,77.0473,77.1078,12992.0
2017-10-13 10:20:00,89.29,89.4,89.29,89.39,14810.0,77.1251,77.2201,77.1251,77.2114,14810.0
2017-10-13 10:25:00,89.39,89.46,89.36,89.39,9090.0,77.2114,77.2719,77.1855,77.2114,9090.0
2017-10-13 10:30:00,89.39,89.4,89.35,89.4,11634.0,77.2114,77.2201,77.1769,77.2201,11634.0
2017-10-13 10:35:00,89.39,89.4,89.34,89.37,16009.0,77.2114,77.2201,77.1683,77.1942,16009.0
2017-10-13 10:40:00,89.37,89.39,89.28,89.28,18593.0,77.1942,77.2114,77.1164,77.1164,18593.0
2017-10-13 10:45:00,89.28,89.39,89.28,89.28,17613.0,77.1164,77.2114,77.1164,77.1164,17613.0
2017-10-13 10:50:00,89.27,89.27,89.18,89.18,7029.0,77.1078,77.1078,77.0301,77.0301,7029.0
2017-10-13 10:55:00,89.18,89.24,89.17,89.24,14612.0,77.0301,77.0819,77.0214,77.0819,14612.0
2017-10-13 11:00:00,89.24,89.32,89.24,89.31,13745.0,77.0819,77.151,77.0819,77.1423,13745.0
2017-10-13 11:05:00,89.27,89.3,89.19,89.27,19130.0,77.1078,77.1337,77.0387,77.1078,19130.0
2017-10-13 11:10:00,89.27,89.28,89.24,89.25,33383.0,77.1078,77.1164,77.0819,77.0905,33383.0
2017-10-13 11:15:00,89.24,89.3,89.24,89.27,18953.0,77.0819,77.1337,77.0819,77.1078,18953.0
2017-10-13 11:20:00,89.27,89.28,89.2,89.28,16158.0,77.1078,77.1164,77.0473,77.1164,16158.0
2017-10-13 11:25:00,89.28,89.46,89.27,89.43,43550.0,77.1164,77.2719,77.1078,77.246,43550.0
2017-10-13 11:30:00,89.43,89.49,89.4,89.41,76913.0,77.246,77.2978,77.2201,77.2287,76913.0
2017-10-13 11:35:00,89.39,89.64,89.38,89.62,43632.0,77.2114,77.4274,77.2028,77.4101,43632.0
2017-10-13 11:40:00,89.62,89.67,89.6,89.62,35821.0,77.4101,77.4533,77.3928,77.4101,35821.0
2017-10-13 11:45:00,89.62,89.64,89.6,89.63,20949.0,77.4101,77.4274,77.3928,77.4187,20949.0
2017-10-13 11:50:00,89.62,89.63,89.44,89.48,16698.0,77.4101,77.4187,77.2546,77.2892,16698.0
2017-10-13 11:55:00,89.47,89.52,89.46,89.49,19680.0,77.2805,77.3237,77.2719,77.2978,19680.0
2017-10-13 12:00:00,89.49,89.62,89.45,89.58,15506.0,77.2978,77.4101,77.2633,77.3756,15506.0
2017-10-13 12:05:00,89.59,89.61,89.53,89.54,13761.0,77.3842,77.4015,77.3324,77.341,13761.0
2017-10-13 12:10:00,89.53,89.58,89.5,89.54,16194.0,77.3324,77.3756,77.3065,77.341,16194.0
2017-10-13 12:15:00,89.55,89.59,89.48,89.58,22210.0,77.3496,77.3842,77.2892,77.3756,22210.0
2017-10-13 12:20:00,89.58,89.58,89.53,89.55,12431.0,77.3756,77.3756,77.3324,77.3496,12431.0
2017-10-13 12:25:00,89.53,89.59,89.53,89.57,36830.0,77.3324,77.3842,77.3324,77.3669,36830.0
2017-10-13 12:30:00,89.56,89.56,89.43,89.52,14306.0,77.3583,77.3583,77.246,77.3237,14306.0
2017-10-13 12:35:00,89.53,89.59,89.47,89.48,36441.0,77.3324,77.3842,77.2805,77.2892,36441.0
2017-10-13 12:40:00,89.49,89.49,89.42,89.43,13650.0,77.2978,77.2978,77.2374,77.246,13650.0
2017-10-13 12:45:00,89.43,89.48,89.38,89.39,8034.0,77.246,77.2892,77.2028,77.2114,8034.0
2017-10-13 12:50:00,89.36,89.36,89.26,89.27,13100.0,77.1855,77.1855,77.0992,77.1078,13100.0
2017-10-13 12:55:00,89.28,89.28,89.22,89.22,6650.0,77.1164,77.1164,77.0646,77.0646,6650.0
2017-10-13 13:00:00,89.24,89.25,89.19,89.25,9700.0,77.0819,77.0905,77.0387,77.0905,9700.0
2017-10-13 13:05:00,89.26,89.28,89.19,89.21,7316.0,77.0992,77.1164,77.0387,77.056,7316.0
2017-10-13 13:10:00,89.22,89.23,89.15,89.17,6950.0,77.0646,77.0732,77.0041,77.0214,6950.0
2017-10-13 13:15:00,89.16,89.23,89.16,89.21,7023.0,77.0128,77.0732,77.0128,77.056,7023.0
2017-10-13 13:20:00,89.2,89.2,89.13,89.15,9770.0,77.0473,77.0473,76.9869,77.0041,9770.0
2017-10-13 13:25:00,89.15,89.15,89.11,89.13,11802.0,77.0041,77.0041,76.9696,76.9869,11802.0
2017-10-13 13:30:00,89.13,89.15,89.1,89.11,7936.0,76.9869,77.0041,76.961,76.9696,7936.0
2017-10-13 13:35:00,89.1,89.1,89.07,89.1,5708.0,76.961,76.961,76.935,76.961,5708.0
2017-10-13 13:40:00,89.11,89.11,89.06,89.08,7125.0,76.9696,76.9696,76.9264,76.9437,7125.0
2017-10-13 13:45:00,89.09,89.11,89.07,89.09,5566.0,76.9523,76.9696,76.935,76.9523,5566.0
2017-10-13 13:50:00,89.09,89.09,89.01,89.04,6106.0,76.9523,76.9523,76.8832,76.9091,6106.0
2017-10-13 13:55:00,89.02,89.03,89.0,89.03,11085.0,76.8919,76.9005,76.8746,76.9005,11085.0
2017-10-13 14:00:00,89.03,89.14,89.03,89.14,9974.0,76.9005,76.9955,76.9005,76.9955,9974.0
2017-10-13 14:05:00,89.15,89.18,89.14,89.17,15034.0,77.0041,77.0301,76.9955,77.0214,15034.0
2017-10-13 14:10:00,89.18,89.23,89.15,89.23,11829.0,77.0301,77.0732,77.0041,77.0732,11829.0
2017-10-13 14:15:00,89.25,89.25,89.15,89.16,11942.0,77.0905,77.0905,77.0041,77.0128,11942.0
2017-10-13 14:20:00,89.15,89.16,89.1,89.12,12218.0,77.0041,77.0128,76.961,76.9782,12218.0
2017-10-13 14:25:00,89.14,89.2,89.12,89.2,12896.0,76.9955,77.0473,76.9782,77.0473,12896.0
2017-10-13 14:30:00,89.2,89.27,89.19,89.27,27787.0,77.0473,77.1078,77.0387,77.1078,27787.0
2017-10-13 14:35:00,89.26,89.27,89.11,89.12,14448.0,77.0992,77.1078,76.9696,76.9782,14448.0
2017-10-13 14:40:00,89.12,89.12,89.03,89.09,11900.0,76.9782,76.9782,76.9005,76.9523,11900.0
2017-10-13 14:45:00,89.11,89.14,89.01,89.09,32051.0,76.9696,76.9955,76.8832,76.9523,32051.0
2017-10-13 14:50:00,89.09,89.24,89.05,89.2,28156.0,76.9523,77.0819,76.9178,77.0473,28156.0
2017-10-13 14:55:00,89.2,89.21,89.15,89.18,12850.0,77.0473,77.056,77.0041,77.0301,12850.0
2017-10-13 15:00:00,89.18,89.21,89.15,89.2,15944.0,77.0301,77.056,77.0041,77.0473,15944.0
2017-10-13 15:05:00,89.2,89.27,89.19,89.23,20637.0,77.0473,77.1078,77.0387,77.0732,20637.0
2017-10-13 15:10:00,89.24,89.25,89.13,89.14,12218.0,77.0819,77.0905,76.9869,76.9955,12218.0
2017-10-13 15:15:00,89.14,89.15,89.11,89.15,13803.0,76.9955,77.0041,76.9696,77.0041,13803.0
2017-10-13 15:20:00,89.15,89.17,89.13,89.17,16467.0,77.0041,77.0214,76.9869,77.0214,16467.0
2017-10-13 15:25:00,89.16,89.16,89.13,89.15,23214.0,77.0128,77.0128,76.9869,77.0041,23214.0
2017-10-13 15:30:00,89.15,89.28,89.15,89.25,50606.0,77.0041,77.1164,77.0041,77.0905,50606.0
2017-10-13 15:35:00,89.24,89.25,89.2,89.21,41318.0,77.0819,77.0905,77.0473,77.056,41318.0
2017-10-13 15:40:00,89.22,89.27,89.21,89.25,62759.0,77.0646,77.1078,77.056,77.0905,62759.0
2017-10-13 15:45:00,89.25,89.25,89.18,89.19,48090.0,77.0905,77.0905,77.0301,77.0387,48090.0
2017-10-13 15:50:00,89.2,89.2,89.11,89.11,100917.0,77.0473,77.0473,76.9696,76.9696,100917.0
2017-10-13 15:55:00,89.12,89.13,88.97,89.07,173811.0,76.9782,76.9869,76.8487,76.935,173811.0
2017-10-16 09:30:00,89.51,89.63,89.11,89.11,40137.0,77.3151,77.4187,76.9696,76.9696,40137.0
2017-10-16 09:35:00,89.23,89.34,88.82,88.89,14443.0,77.0732,77.1683,76.7191,76.7796,14443.0
2017-10-16 09:40:00,88.9,88.93,88.66,88.73,15047.0,76.7882,76.8141,76.5809,76.6414,15047.0
2017-10-16 09:45:00,88.73,89.01,88.71,89.01,13794.0,76.6414,76.8832,76.6241,76.8832,13794.0
2017-10-16 09:50:00,89.01,89.06,88.87,88.87,38041.0,76.8832,76.9264,76.7623,76.7623,38041.0
2017-10-16 09:55:00,88.85,88.97,88.85,88.9,10748.0,76.745,76.8487,76.745,76.7882,10748.0
2017-10-16 10:00:00,88.9,88.91,88.72,88.79,14487.0,76.7882,76.7968,76.6327,76.6932,14487.0
2017-10-16 10:05:00,88.77,88.83,88.61,88.65,9804.0,76.6759,76.7277,76.5377,76.5723,9804.0
2017-10-16 10:10:00,88.64,88.75,88.59,88.69,17737.0,76.5636,76.6586,76.5204,76.6068,17737.0
2017-10-16 10:15:00,88.69,88.71,88.57,88.57,10550.0,76.6068,76.6241,76.5032,76.5032,10550.0
2017-10-16 10:20:00,88.59,88.59,88.46,88.49,14498.0,76.5204,76.5204,76.4081,76.4341,14498.0
2017-10-16 10:25:00,88.51,88.68,88.49,88.65,18761.0,76.4513,76.5982,76.4341,76.5723,18761.0
2017-10-16 10:30:00,88.64,88.64,88.46,88.5,28182.0,76.5636,76.5636,76.4081,76.4427,28182.0
2017-10-16 10:35:00,88.48,88.48,88.26,88.26,19474.0,76.4254,76.4254,76.2354,76.2354,19474.0
2017-10-16 10:40:00,88.27,88.37,88.26,88.32,29122.0,76.244,76.3304,76.2354,76.2872,29122.0
2017-10-16 10:45:00,88.3,88.3,88.21,88.26,17006.0,76.2699,76.2699,76.1922,76.2354,17006.0
2017-10-16 10:50:00,88.28,88.36,88.27,88.3,17715.0,76.2527,76.3218,76.244,76.2699,17715.0
2017-10-16 10:55:00,88.3,88.32,88.25,88.29,22688.0,76.2699,76.2872,76.2268,76.2613,22688.0
2017-10-16 11:00:00,88.28,88.4,88.28,88.36,15872.0,76.2527,76.3563,76.2527,76.3218,15872.0
2017-10-16 11:05:00,88.38,88.47,88.36,88.46,24772.0,76.339,76.4168,76.3218,76.4081,24772.0
2017-10-16 11:10:00,88.46,88.46,88.3,88.31,13148.0,76.4081,76.4081,76.2699,76.2786,13148.0
2017-10-16 11:15:00,88.32,88.37,88.26,88.3,15704.0,76.2872,76.3304,76.2354,76.2699,15704.0
2017-10-16 11:20:00,88.3,88.31,88.21,88.29,22514.0,76.2699,76.2786,76.1922,76.2613,22514.0
2017-10-16 11:25:00,88.3,88.43,88.22,88.33,94663.0,76.2699,76.3822,76.2008,76.2959,94663.0
2017-10-16 11:30:00,88.31,88.44,88.31,88.43,17150.0,76.2786,76.3909,76.2786,76.3822,17150.0
2017-10-16 11:35:00,88.44,88.51,88.34,88.49,23757.0,76.3909,76.4513,76.3045,76.4341,23757.0
2017-10-16 11:40:00,88.5,88.54,88.45,88.51,21370.0,76.4427,76.4772,76.3995,76.4513,21370.0
2017-10-16 11:45:00,88.51,88.6,88.51,88.55,19907.0,76.4513,76.5291,76.4513,76.4859,19907.0
2017-10-16 11:50:00,88.53,88.6,88.52,88.53,14656.0,76.4686,76.5291,76.46,76.4686,14656.0
2017-10-16 11:55:00,88.52,88.52,88.38,88.42,9745.0,76.46,76.46,76.339,76.3736,9745.0
2017-10-16 12:00:00,88.41,88.49,88.39,88.47,13264.0,76.365,76.4341,76.3477,76.4168,13264.0
2017-10-16 12:05:00,88.47,88.49,88.36,88.41,11289.0,76.4168,76.4341,76.3218,76.365,11289.0
2017-10-16 12:10:00,88.41,88.42,88.3,88.3,9605.0,76.365,76.3736,76.2699,76.2699,9605.0
2017-10-16 12:15:00,88.28,88.35,88.23,88.33,21584.0,76.2527,76.3131,76.2095,76.2959,21584.0
2017-10-16 12:20:00,88.34,88.42,88.32,88.38,26231.0,76.3045,76.3736,76.2872,76.339,26231.0
2017-10-16 12:25:00,88.41,88.42,88.33,88.37,7960.0,76.365,76.3736,76.2959,76.3304,7960.0
2017-10-16 12:30:00,88.38,88.43,88.34,88.39,15319.0,76.339,76.3822,76.3045,76.3477,15319.0
2017-10-16 12:35:00,88.39,88.5,88.36,88.5,20253.0,76.3477,76.4427,76.3218,76.4427,20253.0
2017-10-16 12:40:00,88.5,88.56,88.43,88.43,22202.0,76.4427,76.4945,76.3822,76.3822,22202.0
2017-10-16 12:45:00,88.44,88.49,88.42,88.42,8000.0,76.3909,76.4341,76.3736,76.3736,8000.0
2017-10-16 12:50:00,88.42,88.45,88.37,88.4,9447.0,76.3736,76.3995,76.3304,76.3563,9447.0
2017-10-16 12:55:00,88.4,88.46,88.39,88.4,9492.0,76.3563,76.4081,76.3477,76.3563,9492.0
2017-10-16 13:00:00,88.4,88.43,88.38,88.4,14795.0,76.3563,76.3822,76.339,76.3563,14795.0
2017-10-16 13:05:00,88.42,88.52,88.38,88.52,14561.0,76.3736,76.46,76.339,76.46,14561.0
2017-10-16 13:10:00,88.51,88.57,88.48,88.57,11198.0,76.4513,76.5032,76.4254,76.5032,11198.0
2017-10-16 13:15:00,88.55,88.59,88.54,88.56,11986.0,76.4859,76.5204,76.4772,76.4945,11986.0
2017-10-16 13:20:00,88.56,88.57,88.53,88.56,15675.0,76.4945,76.5032,76.4686,76.4945,15675.0
2017-10-16 13:25:00,88.58,88.59,88.54,88.57,15713.0,76.5118,76.5204,76.4772,76.5032,15713.0
2017-10-16 13:30:00,88.55,88.55,88.49,88.55,19216.0,76.4859,76.4859,76.4341,76.4859,19216.0
2017-10-16 13:35:00,88.53,88.57,88.53,88.56,5200.0,76.4686,76.5032,76.4686,76.4945,5200.0
2017-10-16 13:40:00,88.55,88.55,88.49,88.52,11730.0,76.4859,76.4859,76.4341,76.46,11730.0
2017-10-16 13:45:00,88.52,88.56,88.5,88.56,10431.0,76.46,76.4945,76.4427,76.4945,10431.0
2017-10-16 13:50:00,88.55,88.56,88.53,88.56,16080.0,76.4859,76.4945,76.4686,76.4945,16080.0
2017-10-16 13:55:00,88.55,88.55,88.49,88.51,11430.0,76.4859,76.4859,76.4341,76.4513,11430.0
2017-10-16 14:00:00,88.48,88.52,88.46,88.46,15443.0,76.4254,76.46,76.4081,76.4081,15443.0
2017-10-16 14:05:00,88.48,88.5,88.42,88.42,9481.0,76.4254,76.4427,76.3736,76.3736,9481.0
2017-10-16 14:10:00,88.42,88.45,88.4,88.44,10399.0,76.3736,76.3995,76.3563,76.3909,10399.0
2017-10-16 14:15:00,88.44,88.47,88.41,88.47,12329.0,76.3909,76.4168,76.365,76.4168,12329.0
2017-10-16 14:20:00,88.47,88.6,88.47,88.6,16731.0,76.4168,76.5291,76.4168,76.5291,16731.0
2017-10-16 14:25:00,88.6,88.6,88.56,88.57,11421.0,76.5291,76.5291,76.4945,76.5032,11421.0
2017-10-16 14:30:00,88.58,88.73,88.57,88.73,17379.0,76.5118,76.6414,76.5032,76.6414,17379.0
2017-10-16 14:35:00,88.73,88.76,88.72,88.76,13680.0,76.6414,76.6673,76.6327,76.6673,13680.0
2017-10-16 14:40:00,88.75,88.82,88.74,88.82,20782.0,76.6586,76.7191,76.65,76.7191,20782.0
2017-10-16 14:45:00,88.81,88.81,88.72,88.72,12758.0,76.7105,76.7105,76.6327,76.6327,12758.0
2017-10-16 14:50:00,88.71,88.8,88.71,88.8,17723.0,76.6241,76.7018,76.6241,76.7018,17723.0
2017-10-16 14:55:00,88.8,88.8,88.71,88.74,15904.0,76.7018,76.7018,76.6241,76.65,15904.0
2017-10-16 15:00:00,88.72,88.77,88.68,88.77,23134.0,76.6327,76.6759,76.5982,76.6759,23134.0
2017-10-16 15:05:00,88.77,88.77,88.73,88.73,13596.0,76.6759,76.6759,76.6414,76.6414,13596.0
2017-10-16 15:10:00,88.73,88.74,88.68,88.68,15698.0,76.6414,76.65,76.5982,76.5982,15698.0
2017-10-16 15:15:00,88.68,88.7,88.67,88.7,15935.0,76.5982,76.6155,76.5895,76.6155,15935.0
2017-10-16 15:20:00,88.7,88.7,88.59,88.6,24508.0,76.6155,76.6155,76.5204,76.5291,24508.0
2017-10-16 15:25:00,88.6,88.6,88.51,88.55,19972.0,76.5291,76.5291,76.4513,76.4859,19972.0
2017-10-16 15:30:00,88.55,88.68,88.55,88.68,24618.0,76.4859,76.5982,76.4859,76.5982,24618.0
2017-10-16 15:35:00,88.68,88.71,88.6,88.6,31141.0,76.5982,76.6241,76.5291,76.5291,31141.0
2017-10-16 15:40:00,88.6,88.7,88.58,88.67,29585.0,76.5291,76.6155,76.5118,76.5895,29585.0
2017-10-16 15:45:00,88.67,88.7,88.58,88.67,50884.0,76.5895,76.6155,76.5118,76.5895,50884.0
2017-10-16 15:50:00,88.67,88.81,88.67,88.8,74158.0,76.5895,76.7105,76.5895,76.7018,74158.0
2017-10-16 15:55:00,88.8,88.87,88.78,88.83,126335.0,76.7018,76.7623,76.6846,76.7277,126335.0
2017-10-17 09:30:00,88.67,89.0,88.51,88.7,37349.0,76.5895,76.8746,76.4513,76.6155,37349.0
2017-10-17 09:35:00,88.74,88.76,88.67,88.69,12170.0,76.65,76.6673,76.5895,76.6068,12170.0
2017-10-17 09:40:00,88.75,88.79,88.66,88.79,12085.0,76.6586,76.6932,76.5809,76.6932,12085.0
2017-10-17 09:45:00,88.76,88.87,88.74,88.74,8867.0,76.6673,76.7623,76.65,76.65,8867.0
2017-10-17 09:50:00,88.74,88.77,88.57,88.58,11435.0,76.65,76.6759,76.5032,76.5118,11435.0
2017-10-17 09:55:00,88.64,88.69,88.59,88.69,6131.0,76.5636,76.6068,76.5204,76.6068,6131.0
2017-10-17 10:00:00,88.69,88.74,88.62,88.7,16702.0,76.6068,76.65,76.5463,76.6155,16702.0
2017-10-17 10:05:00,88.72,88.75,88.7,88.74,17644.0,76.6327,76.6586,76.6155,76.65,17644.0
2017-10-17 10:10:00,88.75,88.75,88.62,88.62,7727.0,76.6586,76.6586,76.5463,76.5463,7727.0
2017-10-17 10:15:00,88.62,88.68,88.6,88.67,4800.0,76.5463,76.5982,76.5291,76.5895,4800.0
2017-10-17 10:20:00,88.67,88.71,88.61,88.61,11115.0,76.5895,76.6241,76.5377,76.5377,11115.0
2017-10-17 10:25:00,88.59,88.63,88.45,88.47,8798.0,76.5204,76.555,76.3995,76.4168,8798.0
2017-10-17 10:30:00,88.48,88.49,88.4,88.41,15306.0,76.4254,76.4341,76.3563,76.365,15306.0
2017-10-17 10:35:00,88.4,88.57,88.37,88.53,7957.0,76.3563,76.5032,76.3304,76.4686,7957.0
2017-10-17 10:40:00,88.52,88.56,88.42,88.44,8825.0,76.46,76.4945,76.3736,76.3909,8825.0
2017-10-17 10:45:00,88.43,88.54,88.41,88.5,13929.0,76.3822,76.4772,76.365,76.4427,13929.0
2017-10-17 10:50:00,88.53,88.57,88.49,88.57,18119.0,76.4686,76.5032,76.4341,76.5032,18119.0
2017-10-17 10:55:00,88.56,88.61,88.49,88.5,14240.0,76.4945,76.5377,76.4341,76.4427,14240.0
2017-10-17 11:00:00,88.5,88.6,88.5,88.59,11617.0,76.4427,76.5291,76.4427,76.5204,11617.0
2017-10-17 11:05:00,88.6,88.69,88.59,88.63,12895.0,76.5291,76.6068,76.5204,76.555,12895.0
2017-10-17 11:10:00,88.62,88.62,88.5,88.54,18979.0,76.5463,76.5463,76.4427,76.4772,18979.0
2017-10-17 11:15:00,88.54,88.62,88.54,88.61,7449.0,76.4772,76.5463,76.4772,76.5377,7449.0
2017-10-17 11:20:00,88.6,88.63,88.55,88.55,8050.0,76.5291,76.555,76.4859,76.4859,8050.0
2017-10-17 11:25:00,88.56,88.6,88.55,88.58,14713.0,76.4945,76.5291,76.4859,76.5118,14713.0
2017-10-17 11:30:00,88.59,88.62,88.58,88.58,10699.0,76.5204,76.5463,76.5118,76.5118,10699.0
2017-10-17 11:35:00,88.57,88.58,88.52,88.55,9039.0,76.5032,76.5118,76.46,76.4859,9039.0
2017-10-17 11:40:00,88.54,88.57,88.5,88.55,12695.0,76.4772,76.5032,76.4427,76.4859,12695.0
2017-10-17 11:45:00,88.55,88.59,88.53,88.58,6532.0,76.4859,76.5204,76.4686,76.5118,6532.0
2017-10-17 11:50:00,88.59,88.61,88.56,88.6,9229.0,76.5204,76.5377,76.4945,76.5291,9229.0
2017-10-17 11:55:00,88.61,88.62,88.57,88.59,6439.0,76.5377,76.5463,76.5032,76.5204,6439.0
2017-10-17 12:00:00,88.59,88.6,88.55,88.58,7945.0,76.5204,76.5291,76.4859,76.5118,7945.0
2017-10-17 12:05:00,88.6,88.63,88.59,88.61,5089.0,76.5291,76.555,76.5204,76.5377,5089.0
2017-10-17 12:10:00,88.62,88.63,88.6,88.6,4680.0,76.5463,76.555,76.5291,76.5291,4680.0
2017-10-17 12:15:00,88.63,88.63,88.53,88.56,6903.0,76.555,76.555,76.4686,76.4945,6903.0
2017-10-17 12:20:00,88.57,88.59,88.56,88.59,4900.0,76.5032,76.5204,76.4945,76.5204,4900.0
2017-10-17 12:25:00,88.59,88.62,88.56,88.59,6413.0,76.5204,76.5463,76.4945,76.5204,6413.0
2017-10-17 12:30:00,88.59,88.62,88.58,88.59,3587.0,76.5204,76.5463,76.5118,76.5204,3587.0
2017-10-17 12:35:00,88.57,88.61,88.56,88.61,12944.0,76.5032,76.5377,76.4945,76.5377,12944.0
2017-10-17 12:40:00,88.61,88.62,88.54,88.54,4051.0,76.5377,76.5463,76.4772,76.4772,4051.0
2017-10-17 12:45:00,88.57,88.64,88.57,88.64,5742.0,76.5032,76.5636,76.5032,76.5636,5742.0
2017-10-17 12:50:00,88.62,88.66,88.62,88.65,6048.0,76.5463,76.5809,76.5463,76.5723,6048.0
2017-10-17 12:55:00,88.63,88.64,88.6,88.6,6545.0,76.555,76.5636,76.5291,76.5291,6545.0
2017-10-17 13:00:00,88.6,88.6,88.54,88.55,16255.0,76.5291,76.5291,76.4772,76.4859,16255.0
2017-10-17 13:05:00,88.54,88.61,88.51,88.54,6810.0,76.4772,76.5377,76.4513,76.4772,6810.0
2017-10-17 13:10:00,88.53,88.58,88.53,88.58,2881.0,76.4686,76.5118,76.4686,76.5118,2881.0
2017-10-17 13:15:00,88.55,88.64,88.5,88.58,13375.0,76.4859,76.5636,76.4427,76.5118,13375.0
2017-10-17 13:20:00,88.6,88.62,88.56,88.58,6448.0,76.5291,76.5463,76.4945,76.5118,6448.0
2017-10-17 13:25:00,88.59,88.59,88.47,88.5,10678.0,76.5204,76.5204,76.4168,76.4427,10678.0
2017-10-17 13:30:00,88.49,88.51,88.44,88.47,8877.0,76.4341,76.4513,76.3909,76.4168,8877.0
2017-10-17 13:35:00,88.47,88.51,88.45,88.51,4957.0,76.4168,76.4513,76.3995,76.4513,4957.0
2017-10-17 13:40:00,88.5,88.51,88.48,88.49,5386.0,76.4427,76.4513,76.4254,76.4341,5386.0
2017-10-17 13:45:00,88.49,88.51,88.47,88.48,4600.0,76.4341,76.4513,76.4168,76.4254,4600.0
2017-10-17 13:50:00,88.48,88.48,88.43,88.44,3806.0,76.4254,76.4254,76.3822,76.3909,3806.0
2017-10-17 13:55:00,88.45,88.54,88.43,88.53,6795.0,76.3995,76.4772,76.3822,76.4686,6795.0
2017-10-17 14:00:00,88.55,88.57,88.53,88.54,7011.0,76.4859,76.5032,76.4686,76.4772,7011.0
2017-10-17 14:05:00,88.54,88.59,88.54,88.56,4937.0,76.4772,76.5204,76.4772,76.4945,4937.0
2017-10-17 14:10:00,88.56,88.59,88.55,88.59,9170.0,76.4945,76.5204,76.4859,76.5204,9170.0
2017-10-17 14:15:00,88.59,88.72,88.59,88.72,9233.0,76.5204,76.6327,76.5204,76.6327,9233.0
2017-10-17 14:20:00,88.69,88.7,88.66,88.66,8242.0,76.6068,76.6155,76.5809,76.5809,8242.0
2017-10-17 14:25:00,88.67,88.69,88.64,88.67,7132.0,76.5895,76.6068,76.5636,76.5895,7132.0
2017-10-17 14:30:00,88.68,88.71,88.67,88.71,8093.0,76.5982,76.6241,76.5895,76.6241,8093.0
2017-10-17 14:35:00,88.71,88.74,88.7,88.74,5800.0,76.6241,76.65,76.6155,76.65,5800.0
2017-10-17 14:40:00,88.76,88.76,88.71,88.72,5000.0,76.6673,76.6673,76.6241,76.6327,5000.0
2017-10-17 14:45:00,88.73,88.89,88.73,88.87,10668.0,76.6414,76.7796,76.6414,76.7623,10668.0
2017-10-17 14:50:00,88.88,88.97,88.87,88.95,7137.0,76.7709,76.8487,76.7623,76.8314,7137.0
2017-10-17 14:55:00,88.96,89.0,88.9,88.98,10203.0,76.84,76.8746,76.7882,76.8573,10203.0
2017-10-17 15:00:00,88.98,89.01,88.96,89.0,11812.0,76.8573,76.8832,76.84,76.8746,11812.0
2017-10-17 15:05:00,88.99,89.06,88.93,88.93,13798.0,76.8659,76.9264,76.8141,76.8141,13798.0
2017-10-17 15:10:00,88.94,88.97,88.92,88.95,12562.0,76.8228,76.8487,76.8055,76.8314,12562.0
2017-10-17 15:15:00,88.94,88.97,88.92,88.95,10590.0,76.8228,76.8487,76.8055,76.8314,10590.0
2017-10-17 15:20:00,88.96,88.97,88.88,88.89,12368.0,76.84,76.8487,76.7709,76.7796,12368.0
2017-10-17 15:25:00,88.89,88.9,88.83,88.88,15681.0,76.7796,76.7882,76.7277,76.7709,15681.0
2017-10-17 15:30:00,88.88,88.95,88.87,88.94,11751.0,76.7709,76.8314,76.7623,76.8228,11751.0
2017-10-17 15:35:00,88.93,89.0,88.93,88.98,26859.0,76.8141,76.8746,76.8141,76.8573,26859.0
2017-10-17 15:40:00,88.97,88.98,88.9,88.92,20665.0,76.8487,76.8573,76.7882,76.8055,20665.0
2017-10-17 15:45:00,88.93,88.95,88.91,88.92,26080.0,76.8141,76.8314,76.7968,76.8055,26080.0
2017-10-17 15:50:00,88.93,88.98,88.93,88.94,65383.0,76.8141,76.8573,76.8141,76.8228,65383.0
2017-10-17 15:55:00,88.93,88.98,88.9,88.93,53681.0,76.8141,76.8573,76.7882,76.8141,53681.0
2017-10-18 09:30:00,89.21,89.26,89.05,89.1,27262.0,77.056,77.0992,76.9178,76.961,27262.0
2017-10-18 09:35:00,89.1,89.11,88.95,89.0,8885.0,76.961,76.9696,76.8314,76.8746,8885.0
2017-10-18 09:40:00,88.96,88.97,88.67,88.85,10602.0,76.84,76.8487,76.5895,76.745,10602.0
2017-10-18 09:45:00,88.84,88.84,88.65,88.71,4578.0,76.7364,76.7364,76.5723,76.6241,4578.0
2017-10-18 09:50:00,88.71,88.71,88.55,88.56,6712.0,76.6241,76.6241,76.4859,76.4945,6712.0
2017-10-18 09:55:00,88.55,88.55,88.38,88.46,8961.0,76.4859,76.4859,76.339,76.4081,8961.0
2017-10-18 10:00:00,88.45,88.56,88.44,88.5,7695.0,76.3995,76.4945,76.3909,76.4427,7695.0
2017-10-18 10:05:00,88.5,88.51,88.34,88.34,6635.0,76.4427,76.4513,76.3045,76.3045,6635.0
2017-10-18 10:10:00,88.28,88.46,88.28,88.46,3933.0,76.2527,76.4081,76.2527,76.4081,3933.0
2017-10-18 10:15:00,88.44,88.49,88.41,88.46,3252.0,76.3909,76.4341,76.365,76.4081,3252.0
2017-10-18 10:20:00,88.52,88.63,88.44,88.53,4815.0,76.46,76.555,76.3909,76.4686,4815.0
2017-10-18 10:25:00,88.51,88.62,88.5,88.54,5701.0,76.4513,76.5463,76.4427,76.4772,5701.0
2017-10-18 10:30:00,88.56,88.58,88.47,88.47,4890.0,76.4945,76.5118,76.4168,76.4168,4890.0
2017-10-18 10:35:00,88.45,88.5,88.43,88.47,5305.0,76.3995,76.4427,76.3822,76.4168,5305.0
2017-10-18 10:40:00,88.46,88.6,88.46,88.6,7160.0,76.4081,76.5291,76.4081,76.5291,7160.0
2017-10-18 10:45:00,88.58,88.63,88.56,88.58,5081.0,76.5118,76.555,76.4945,76.5118,5081.0
2017-10-18 10:50:00,88.56,88.69,88.54,88.67,8648.0,76.4945,76.6068,76.4772,76.5895,8648.0
2017-10-18 10:55:00,88.64,88.67,88.58,88.61,4470.0,76.5636,76.5895,76.5118,76.5377,4470.0
2017-10-18 11:00:00,88.61,88.7,88.61,88.7,2662.0,76.5377,76.6155,76.5377,76.6155,2662.0
2017-10-18 11:05:00,88.66,88.71,88.6,88.61,9627.0,76.5809,76.6241,76.5291,76.5377,9627.0
2017-10-18 11:10:00,88.59,88.63,88.54,88.56,6357.0,76.5204,76.555,76.4772,76.4945,6357.0
2017-10-18 11:15:00,88.58,88.58,88.44,88.44,16757.0,76.5118,76.5118,76.3909,76.3909,16757.0
2017-10-18 11:20:00,88.45,88.5,88.43,88.45,13635.0,76.3995,76.4427,76.3822,76.3995,13635.0
2017-10-18 11:25:00,88.45,88.51,88.45,88.51,16960.0,76.3995,76.4513,76.3995,76.4513,16960.0
2017-10-18 11:30:00,88.52,88.56,88.51,88.52,6569.0,76.46,76.4945,76.4513,76.46,6569.0
2017-10-18 11:35:00,88.52,88.63,88.52,88.57,10380.0,76.46,76.555,76.46,76.5032,10380.0
2017-10-18 11:40:00,88.56,88.56,88.47,88.5,9298.0,76.4945,76.4945,76.4168,76.4427,9298.0
2017-10-18 11:45:00,88.53,88.55,88.49,88.55,13915.0,76.4686,76.4859,76.4341,76.4859,13915.0
2017-10-18 11:50:00,88.57,88.62,88.55,88.62,3131.0,76.5032,76.5463,76.4859,76.5463,3131.0
2017-10-18 11:55:00,88.62,88.64,88.58,88.58,7622.0,76.5463,76.5636,76.5118,76.5118,7622.0
2017-10-18 12:00:00,88.55,88.68,88.54,88.68,3119.0,76.4859,76.5982,76.4772,76.5982,3119.0
2017-10-18 12:05:00,88.71,88.78,88.7,88.78,3758.0,76.6241,76.6846,76.6155,76.6846,3758.0
2017-10-18 12:10:00,88.72,88.79,88.72,88.77,5362.0,76.6327,76.6932,76.6327,76.6759,5362.0
2017-10-18 12:15:00,88.79,88.84,88.77,88.84,5978.0,76.6932,76.7364,76.6759,76.7364,5978.0
2017-10-18 12:20:00,88.84,88.9,88.83,88.9,7100.0,76.7364,76.7882,76.7277,76.7882,7100.0
2017-10-18 12:25:00,88.89,88.95,88.89,88.93,7075.0,76.7796,76.8314,76.7796,76.8141,7075.0
2017-10-18 12:30:00,88.94,88.94,88.89,88.9,8910.0,76.8228,76.8228,76.7796,76.7882,8910.0
2017-10-18 12:35:00,88.91,88.93,88.86,88.86,5629.0,76.7968,76.8141,76.7537,76.7537,5629.0
2017-10-18 12:40:00,88.86,88.93,88.86,88.93,14826.0,76.7537,76.8141,76.7537,76.8141,14826.0
2017-10-18 12:45:00,88.91,88.94,88.91,88.94,3835.0,76.7968,76.8228,76.7968,76.8228,3835.0
2017-10-18 12:50:00,88.97,88.97,88.91,88.93,6277.0,76.8487,76.8487,76.7968,76.8141,6277.0
2017-10-18 12:55:00,88.93,88.93,88.84,88.86,4200.0,76.8141,76.8141,76.7364,76.7537,4200.0
2017-10-18 13:00:00,88.85,88.93,88.85,88.92,4250.0,76.745,76.8141,76.745,76.8055,4250.0
2017-10-18 13:05:00,88.92,88.96,88.9,88.96,4631.0,76.8055,76.84,76.7882,76.84,4631.0
2017-10-18 13:10:00,88.96,88.96,88.92,88.94,5685.0,76.84,76.84,76.8055,76.8228,5685.0
2017-10-18 13:15:00,88.96,89.01,88.93,89.01,15542.0,76.84,76.8832,76.8141,76.8832,15542.0
2017-10-18 13:20:00,88.99,89.03,88.98,88.98,5903.0,76.8659,76.9005,76.8573,76.8573,5903.0
2017-10-18 13:25:00,88.98,89.01,88.97,88.98,8186.0,76.8573,76.8832,76.8487,76.8573,8186.0
2017-10-18 13:30:00,89.0,89.04,89.0,89.02,2700.0,76.8746,76.9091,76.8746,76.8919,2700.0
2017-10-18 13:35:00,89.03,89.05,89.0,89.0,2600.0,76.9005,76.9178,76.8746,76.8746,2600.0
2017-10-18 13:40:00,89.01,89.02,88.98,88.99,2944.0,76.8832,76.8919,76.8573,76.8659,2944.0
2017-10-18 13:45:00,89.0,89.05,89.0,89.05,4224.0,76.8746,76.9178,76.8746,76.9178,4224.0
2017-10-18 13:50:00,89.04,89.05,89.02,89.04,3788.0,76.9091,76.9178,76.8919,76.9091,3788.0
2017-10-18 13:55:00,89.06,89.07,89.04,89.06,4862.0,76.9264,76.935,76.9091,76.9264,4862.0
2017-10-18 14:00:00,89.07,89.08,89.03,89.06,5996.0,76.935,76.9437,76.9005,76.9264,5996.0
2017-10-18 14:05:00,89.05,89.1,89.05,89.09,5064.0,76.9178,76.961,76.9178,76.9523,5064.0
2017-10-18 14:10:00,89.08,89.16,89.08,89.15,3322.0,76.9437,77.0128,76.9437,77.0041,3322.0
2017-10-18 14:15:00,89.16,89.22,89.16,89.19,13776.0,77.0128,77.0646,77.0128,77.0387,13776.0
2017-10-18 14:20:00,89.19,89.2,89.06,89.12,8851.0,77.0387,77.0473,76.9264,76.9782,8851.0
2017-10-18 14:25:00,89.1,89.25,89.1,89.19,41415.0,76.961,77.0905,76.961,77.0387,41415.0
2017-10-18 14:30:00,89.15,89.22,89.13,89.15,5442.0,77.0041,77.0646,76.9869,77.0041,5442.0
2017-10-18 14:35:00,89.15,89.16,89.1,89.1,4553.0,77.0041,77.0128,76.961,76.961,4553.0
2017-10-18 14:40:00,89.09,89.13,89.05,89.12,4866.0,76.9523,76.9869,76.9178,76.9782,4866.0
2017-10-18 14:45:00,89.13,89.14,89.08,89.1,10007.0,76.9869,76.9955,76.9437,76.961,10007.0
2017-10-18 14:50:00,89.1,89.14,89.07,89.11,13384.0,76.961,76.9955,76.935,76.9696,13384.0
2017-10-18 14:55:00,89.12,89.15,89.1,89.12,7022.0,76.9782,77.0041,76.961,76.9782,7022.0
2017-10-18 15:00:00,89.11,89.15,89.1,89.14,8801.0,76.9696,77.0041,76.961,76.9955,8801.0
2017-10-18 15:05:00,89.13,89.15,89.11,89.13,6905.0,76.9869,77.0041,76.9696,76.9869,6905.0
2017-10-18 15:10:00,89.14,89.14,89.11,89.13,4624.0,76.9955,76.9955,76.9696,76.9869,4624.0
2017-10-18 15:15:00,89.13,89.15,89.12,89.14,4654.0,76.9869,77.0041,76.9782,76.9955,4654.0
2017-10-18 15:20:00,89.14,89.15,89.1,89.11,7726.0,76.9955,77.0041,76.961,76.9696,7726.0
2017-10-18 15:25:00,89.11,89.12,89.03,89.03,19480.0,76.9696,76.9782,76.9005,76.9005,19480.0
2017-10-18 15:30:00,89.03,89.04,88.92,88.96,12452.0,76.9005,76.9091,76.8055,76.84,12452.0
2017-10-18 15:35:00,88.96,89.01,88.95,88.96,9177.0,76.84,76.8832,76.8314,76.84,9177.0
2017-10-18 15:40:00,88.96,89.0,88.95,88.95,12522.0,76.84,76.8746,76.8314,76.8314,12522.0
2017-10-18 15:45:00,88.95,88.97,88.89,88.91,16865.0,76.8314,76.8487,76.7796,76.7968,16865.0
2017-10-18 15:50:00,88.9,89.04,88.77,88.99,98965.0,76.7882,76.9091,76.6759,76.8659,98965.0
2017-10-18 15:55:00,88.97,89.05,88.97,89.01,64883.0,76.8487,76.9178,76.8487,76.8832,64883.0
2017-10-19 09:30:00,88.32,88.4,88.06,88.15,42960.0,76.2872,76.3563,76.0626,76.1404,42960.0
2017-10-19 09:35:00,88.12,88.14,87.78,87.9,34435.0,76.1145,76.1317,75.8208,75.9244,34435.0
2017-10-19 09:40:00,87.84,87.84,87.57,87.72,15379.0,75.8726,75.8726,75.6394,75.769,15379.0
2017-10-19 09:45:00,87.67,87.68,87.38,87.49,27335.0,75.7258,75.7344,75.4753,75.5703,27335.0
2017-10-19 09:50:00,87.48,87.7,87.4,87.66,22510.0,75.5617,75.7517,75.4926,75.7171,22510.0
2017-10-19 09:55:00,87.64,87.83,87.64,87.83,5415.0,75.6999,75.864,75.6999,75.864,5415.0
2017-10-19 10:00:00,87.77,87.9,87.64,87.89,15154.0,75.8122,75.9244,75.6999,75.9158,15154.0
2017-10-19 10:05:00,87.85,87.95,87.79,87.89,8065.0,75.8813,75.9676,75.8294,75.9158,8065.0
2017-10-19 10:10:00,87.85,88.21,87.82,88.17,24555.0,75.8813,76.1922,75.8553,76.1577,24555.0
2017-10-19 10:15:00,88.18,88.21,88.06,88.08,8994.0,76.1663,76.1922,76.0626,76.0799,8994.0
2017-10-19 10:20:00,88.11,88.21,88.08,88.13,7847.0,76.1058,76.1922,76.0799,76.1231,7847.0
2017-10-19 10:25:00,88.14,88.14,87.89,87.92,19750.0,76.1317,76.1317,75.9158,75.9417,19750.0
2017-10-19 10:30:00,87.95,87.97,87.86,87.88,8839.0,75.9676,75.9849,75.8899,75.9072,8839.0
2017-10-19 10:35:00,87.9,87.99,87.88,87.97,23231.0,75.9244,76.0022,75.9072,75.9849,23231.0
2017-10-19 10:40:00,87.95,88.08,87.95,88.05,4380.0,75.9676,76.0799,75.9676,76.054,4380.0
2017-10-19 10:45:00,88.09,88.18,88.06,88.16,7135.0,76.0886,76.1663,76.0626,76.149,7135.0
2017-10-19 10:50:00,88.17,88.41,88.17,88.32,10238.0,76.1577,76.365,76.1577,76.2872,10238.0
2017-10-19 10:55:00,88.34,88.38,88.29,88.3,4811.0,76.3045,76.339,76.2613,76.2699,4811.0
2017-10-19 11:00:00,88.32,88.32,88.21,88.23,6299.0,76.2872,76.2872,76.1922,76.2095,6299.0
2017-10-19 11:05:00,88.25,88.34,88.25,88.26,4700.0,76.2268,76.3045,76.2268,76.2354,4700.0
2017-10-19 11:10:00,88.29,88.35,88.27,88.31,6297.0,76.2613,76.3131,76.244,76.2786,6297.0
2017-10-19 11:15:00,88.33,88.38,88.28,88.3,11773.0,76.2959,76.339,76.2527,76.2699,11773.0
2017-10-19 11:20:00,88.3,88.3,88.25,88.3,7300.0,76.2699,76.2699,76.2268,76.2699,7300.0
2017-10-19 11:25:00,88.31,88.32,88.26,88.26,7325.0,76.2786,76.2872,76.2354,76.2354,7325.0
2017-10-19 11:30:00,88.29,88.48,88.29,88.45,5949.0,76.2613,76.4254,76.2613,76.3995,5949.0
2017-10-19 11:35:00,88.42,88.42,88.26,88.3,7147.0,76.3736,76.3736,76.2354,76.2699,7147.0
2017-10-19 11:40:00,88.3,88.41,88.27,88.27,3802.0,76.2699,76.365,76.244,76.244,3802.0
2017-10-19 11:45:00,88.24,88.3,88.22,88.29,9313.0,76.2181,76.2699,76.2008,76.2613,9313.0
2017-10-19 11:50:00,88.3,88.36,88.28,88.3,8702.0,76.2699,76.3218,76.2527,76.2699,8702.0
2017-10-19 11:55:00,88.28,88.34,88.13,88.17,5151.0,76.2527,76.3045,76.1231,76.1577,5151.0
2017-10-19 12:00:00,88.17,88.2,88.03,88.05,15784.0,76.1577,76.1836,76.0367,76.054,15784.0
2017-10-19 12:05:00,88.04,88.22,87.95,88.15,46498.0,76.0454,76.2008,75.9676,76.1404,46498.0
2017-10-19 12:10:00,88.16,88.22,88.14,88.17,5515.0,76.149,76.2008,76.1317,76.1577,5515.0
2017-10-19 12:15:00,88.21,88.24,88.18,88.18,2400.0,76.1922,76.2181,76.1663,76.1663,2400.0
2017-10-19 12:20:00,88.17,88.21,88.11,88.11,3413.0,76.1577,76.1922,76.1058,76.1058,3413.0
2017-10-19 12:25:00,88.14,88.21,88.12,88.2,6121.0,76.1317,76.1922,76.1145,76.1836,6121.0
2017-10-19 12:30:00,88.18,88.19,88.14,88.14,3756.0,76.1663,76.1749,76.1317,76.1317,3756.0
2017-10-19 12:35:00,88.14,88.14,88.04,88.04,8908.0,76.1317,76.1317,76.0454,76.0454,8908.0
2017-10-19 12:40:00,88.05,88.06,87.99,87.99,2900.0,76.054,76.0626,76.0022,76.0022,2900.0
2017-10-19 12:45:00,88.02,88.03,87.98,88.01,9261.0,76.0281,76.0367,75.9935,76.0195,9261.0
2017-10-19 12:50:00,88.07,88.14,88.03,88.14,4969.0,76.0713,76.1317,76.0367,76.1317,4969.0
2017-10-19 12:55:00,88.16,88.17,88.11,88.15,4162.0,76.149,76.1577,76.1058,76.1404,4162.0
2017-10-19 13:00:00,88.15,88.32,88.13,88.32,6975.0,76.1404,76.2872,76.1231,76.2872,6975.0
2017-10-19 13:05:00,88.35,88.35,88.21,88.23,5069.0,76.3131,76.3131,76.1922,76.2095,5069.0
2017-10-19 13:10:00,88.21,88.35,88.21,88.3,28096.0,76.1922,76.3131,76.1922,76.2699,28096.0
2017-10-19 13:15:00,88.3,88.33,88.26,88.32,5352.0,76.2699,76.2959,76.2354,76.2872,5352.0
2017-10-19 13:20:00,88.32,88.44,88.3,88.43,6012.0,76.2872,76.3909,76.2699,76.3822,6012.0
2017-10-19 13:25:00,88.43,88.5,88.41,88.46,9919.0,76.3822,76.4427,76.365,76.4081,9919.0
2017-10-19 13:30:00,88.48,88.5,88.44,88.48,7014.0,76.4254,76.4427,76.3909,76.4254,7014.0
2017-10-19 13:35:00,88.46,88.57,88.44,88.54,14601.0,76.4081,76.5032,76.3909,76.4772,14601.0
2017-10-19 13:40:00,88.54,88.58,88.52,88.55,12800.0,76.4772,76.5118,76.46,76.4859,12800.0
2017-10-19 13:45:00,88.56,88.58,88.49,88.51,5900.0,76.4945,76.5118,76.4341,76.4513,5900.0
2017-10-19 13:50:00,88.49,88.54,88.43,88.44,7605.0,76.4341,76.4772,76.3822,76.3909,7605.0
2017-10-19 13:55:00,88.44,88.45,88.39,88.42,5110.0,76.3909,76.3995,76.3477,76.3736,5110.0
2017-10-19 14:00:00,88.43,88.54,88.4,88.52,7715.0,76.3822,76.4772,76.3563,76.46,7715.0
2017-10-19 14:05:00,88.52,88.6,88.52,88.59,7482.0,76.46,76.5291,76.46,76.5204,7482.0
2017-10-19 14:10:00,88.59,88.61,88.56,88.61,18000.0,76.5204,76.5377,76.4945,76.5377,18000.0
2017-10-19 14:15:00,88.59,88.6,88.51,88.55,8816.0,76.5204,76.5291,76.4513,76.4859,8816.0
2017-10-19 14:20:00,88.54,88.58,88.53,88.55,7196.0,76.4772,76.5118,76.4686,76.4859,7196.0
2017-10-19 14:25:00,88.55,88.56,88.46,88.47,12032.0,76.4859,76.4945,76.4081,76.4168,12032.0
2017-10-19 14:30:00,88.48,88.53,88.46,88.51,8562.0,76.4254,76.4686,76.4081,76.4513,8562.0
2017-10-19 14:35:00,88.53,88.64,88.53,88.58,8416.0,76.4686,76.5636,76.4686,76.5118,8416.0
2017-10-19 14:40:00,88.58,88.63,88.56,88.6,9008.0,76.5118,76.555,76.4945,76.5291,9008.0
2017-10-19 14:45:00,88.6,88.61,88.56,88.58,6823.0,76.5291,76.5377,76.4945,76.5118,6823.0
2017-10-19 14:50:00,88.59,88.61,88.57,88.59,8812.0,76.5204,76.5377,76.5032,76.5204,8812.0
2017-10-19 14:55:00,88.58,88.6,88.52,88.6,10716.0,76.5118,76.5291,76.46,76.5291,10716.0
2017-10-19 15:00:00,88.61,88.62,88.52,88.56,18795.0,76.5377,76.5463,76.46,76.4945,18795.0
2017-10-19 15:05:00,88.56,88.58,88.49,88.49,8671.0,76.4945,76.5118,76.4341,76.4341,8671.0
2017-10-19 15:10:00,88.51,88.74,88.49,88.72,33846.0,76.4513,76.65,76.4341,76.6327,33846.0
2017-10-19 15:15:00,88.73,88.76,88.67,88.76,12214.0,76.6414,76.6673,76.5895,76.6673,12214.0
2017-10-19 15:20:00,88.74,88.78,88.68,88.72,26660.0,76.65,76.6846,76.5982,76.6327,26660.0
2017-10-19 15:25:00,88.72,88.74,88.7,88.73,10666.0,76.6327,76.65,76.6155,76.6414,10666.0
2017-10-19 15:30:00,88.74,88.82,88.74,88.76,21353.0,76.65,76.7191,76.65,76.6673,21353.0
2017-10-19 15:35:00,88.76,88.83,88.75,88.75,21283.0,76.6673,76.7277,76.6586,76.6586,21283.0
2017-10-19 15:40:00,88.76,88.82,88.72,88.78,25091.0,76.6673,76.7191,76.6327,76.6846,25091.0
2017-10-19 15:45:00,88.8,88.8,88.66,88.7,33672.0,76.7018,76.7018,76.5809,76.6155,33672.0
2017-10-19 15:50:00,88.7,88.76,88.67,88.76,30054.0,76.6155,76.6673,76.5895,76.6673,30054.0
2017-10-19 15:55:00,88.76,88.81,88.69,88.8,55457.0,76.6673,76.7105,76.6068,76.7018,55457.0
2017-10-20 09:30:00,89.61,89.93,89.27,89.7,120360.0,77.4015,77.6779,77.1078,77.4792,120360.0
2017-10-20 09:35:00,89.7,89.7,89.31,89.43,42631.0,77.4792,77.4792,77.1423,77.246,42631.0
2017-10-20 09:40:00,89.36,89.39,89.15,89.24,14671.0,77.1855,77.2114,77.0041,77.0819,14671.0
2017-10-20 09:45:00,89.2,89.79,89.19,89.79,22885.0,77.0473,77.5569,77.0387,77.5569,22885.0
2017-10-20 09:50:00,89.77,89.78,89.33,89.44,12747.0,77.5397,77.5483,77.1596,77.2546,12747.0
2017-10-20 09:55:00,89.44,89.47,89.3,89.44,16353.0,77.2546,77.2805,77.1337,77.2546,16353.0
2017-10-20 10:00:00,89.48,89.53,89.37,89.53,8953.0,77.2892,77.3324,77.1942,77.3324,8953.0
2017-10-20 10:05:00,89.53,89.56,89.46,89.49,8257.0,77.3324,77.3583,77.2719,77.2978,8257.0
2017-10-20 10:10:00,89.46,89.6,89.44,89.48,7500.0,77.2719,77.3928,77.2546,77.2892,7500.0
2017-10-20 10:15:00,89.45,89.56,89.45,89.51,7400.0,77.2633,77.3583,77.2633,77.3151,7400.0
2017-10-20 10:20:00,89.51,89.53,89.33,89.34,18792.0,77.3151,77.3324,77.1596,77.1683,18792.0
2017-10-20 10:25:00,89.36,89.39,89.16,89.2,10199.0,77.1855,77.2114,77.0128,77.0473,10199.0
2017-10-20 10:30:00,89.2,89.24,89.18,89.2,19133.0,77.0473,77.0819,77.0301,77.0473,19133.0
2017-10-20 10:35:00,89.2,89.26,89.18,89.26,28101.0,77.0473,77.0992,77.0301,77.0992,28101.0
2017-10-20 10:40:00,89.25,89.28,89.14,89.16,27455.0,77.0905,77.1164,76.9955,77.0128,27455.0
2017-10-20 10:45:00,89.16,89.35,89.15,89.27,18548.0,77.0128,77.1769,77.0041,77.1078,18548.0
2017-10-20 10:50:00,89.27,89.32,89.22,89.32,17970.0,77.1078,77.151,77.0646,77.151,17970.0
2017-10-20 10:55:00,89.25,89.3,89.2,89.23,7957.0,77.0905,77.1337,77.0473,77.0732,7957.0
2017-10-20 11:00:00,89.22,89.32,89.21,89.3,4434.0,77.0646,77.151,77.056,77.1337,4434.0
2017-10-20 11:05:00,89.28,89.28,89.2,89.23,5610.0,77.1164,77.1164,77.0473,77.0732,5610.0
2017-10-20 11:10:00,89.23,89.24,89.15,89.16,9173.0,77.0732,77.0819,77.0041,77.0128,9173.0
2017-10-20 11:15:00,89.15,89.15,89.02,89.02,7136.0,77.0041,77.0041,76.8919,76.8919,7136.0
2017-10-20 11:20:00,89.03,89.17,89.02,89.08,6760.0,76.9005,77.0214,76.8919,76.9437,6760.0
2017-10-20 11:25:00,89.07,89.1,89.01,89.02,8822.0,76.935,76.961,76.8832,76.8919,8822.0
2017-10-20 11:30:00,89.04,89.17,89.04,89.12,5078.0,76.9091,77.0214,76.9091,76.9782,5078.0
2017-10-20 11:35:00,89.09,89.12,89.06,89.12,7698.0,76.9523,76.9782,76.9264,76.9782,7698.0
2017-10-20 11:40:00,89.12,89.22,89.12,89.17,7313.0,76.9782,77.0646,76.9782,77.0214,7313.0
2017-10-20 11:45:00,89.17,89.25,89.09,89.1,6719.0,77.0214,77.0905,76.9523,76.961,6719.0
2017-10-20 11:50:00,89.11,89.2,89.1,89.16,6209.0,76.9696,77.0473,76.961,77.0128,6209.0
2017-10-20 11:55:00,89.15,89.23,89.12,89.19,6997.0,77.0041,77.0732,76.9782,77.0387,6997.0
2017-10-20 12:00:00,89.21,89.31,89.21,89.31,7400.0,77.056,77.1423,77.056,77.1423,7400.0
2017-10-20 12:05:00,89.32,89.35,89.31,89.33,8871.0,77.151,77.1769,77.1423,77.1596,8871.0
2017-10-20 12:10:00,89.34,89.42,89.34,89.38,7097.0,77.1683,77.2374,77.1683,77.2028,7097.0
2017-10-20 12:15:00,89.36,89.38,89.33,89.37,7382.0,77.1855,77.2028,77.1596,77.1942,7382.0
2017-10-20 12:20:00,89.37,89.44,89.36,89.42,4717.0,77.1942,77.2546,77.1855,77.2374,4717.0
2017-10-20 12:25:00,89.42,89.45,89.4,89.45,5458.0,77.2374,77.2633,77.2201,77.2633,5458.0
2017-10-20 12:30:00,89.44,89.46,89.36,89.38,10610.0,77.2546,77.2719,77.1855,77.2028,10610.0
2017-10-20 12:35:00,89.37,89.37,89.22,89.24,6122.0,77.1942,77.1942,77.0646,77.0819,6122.0
2017-10-20 12:40:00,89.24,89.29,89.17,89.28,13632.0,77.0819,77.1251,77.0214,77.1164,13632.0
2017-10-20 12:45:00,89.26,89.34,89.26,89.3,8962.0,77.0992,77.1683,77.0992,77.1337,8962.0
2017-10-20 12:50:00,89.3,89.33,89.26,89.29,13114.0,77.1337,77.1596,77.0992,77.1251,13114.0
2017-10-20 12:55:00,89.31,89.32,89.29,89.32,5503.0,77.1423,77.151,77.1251,77.151,5503.0
2017-10-20 13:00:00,89.32,89.33,89.28,89.32,17515.0,77.151,77.1596,77.1164,77.151,17515.0
2017-10-20 13:05:00,89.31,89.33,89.29,89.32,7533.0,77.1423,77.1596,77.1251,77.151,7533.0
2017-10-20 13:10:00,89.32,89.35,89.28,89.31,12079.0,77.151,77.1769,77.1164,77.1423,12079.0
2017-10-20 13:15:00,89.32,89.34,89.3,89.31,7681.0,77.151,77.1683,77.1337,77.1423,7681.0
2017-10-20 13:20:00,89.32,89.34,89.3,89.31,16795.0,77.151,77.1683,77.1337,77.1423,16795.0
2017-10-20 13:25:00,89.32,89.33,89.3,89.32,9124.0,77.151,77.1596,77.1337,77.151,9124.0
2017-10-20 13:30:00,89.33,89.44,89.32,89.43,17159.0,77.1596,77.2546,77.151,77.246,17159.0
2017-10-20 13:35:00,89.43,89.46,89.42,89.44,9325.0,77.246,77.2719,77.2374,77.2546,9325.0
2017-10-20 13:40:00,89.45,89.47,89.43,89.46,10006.0,77.2633,77.2805,77.246,77.2719,10006.0
2017-10-20 13:45:00,89.45,89.48,89.4,89.4,12202.0,77.2633,77.2892,77.2201,77.2201,12202.0
2017-10-20 13:50:00,89.4,89.47,89.39,89.43,15820.0,77.2201,77.2805,77.2114,77.246,15820.0
2017-10-20 13:55:00,89.41,89.45,89.36,89.45,10067.0,77.2287,77.2633,77.1855,77.2633,10067.0
2017-10-20 14:00:00,89.45,89.51,89.44,89.48,9045.0,77.2633,77.3151,77.2546,77.2892,9045.0
2017-10-20 14:05:00,89.47,89.48,89.44,89.44,3800.0,77.2805,77.2892,77.2546,77.2546,3800.0
2017-10-20 14:10:00,89.45,89.5,89.45,89.46,6432.0,77.2633,77.3065,77.2633,77.2719,6432.0
2017-10-20 14:15:00,89.46,89.47,89.44,89.47,5215.0,77.2719,77.2805,77.2546,77.2805,5215.0
2017-10-20 14:20:00,89.45,89.48,89.44,89.46,11273.0,77.2633,77.2892,77.2546,77.2719,11273.0
2017-10-20 14:25:00,89.45,89.5,89.44,89.49,8867.0,77.2633,77.3065,77.2546,77.2978,8867.0
2017-10-20 14:30:00,89.49,89.5,89.44,89.44,4961.0,77.2978,77.3065,77.2546,77.2546,4961.0
2017-10-20 14:35:00,89.44,89.45,89.34,89.37,7081.0,77.2546,77.2633,77.1683,77.1942,7081.0
2017-10-20 14:40:00,89.38,89.41,89.37,89.41,7822.0,77.2028,77.2287,77.1942,77.2287,7822.0
2017-10-20 14:45:00,89.4,89.43,89.32,89.35,21372.0,77.2201,77.246,77.151,77.1769,21372.0
2017-10-20 14:50:00,89.35,89.39,89.28,89.3,10998.0,77.1769,77.2114,77.1164,77.1337,10998.0
2017-10-20 14:55:00,89.3,89.3,89.23,89.24,9588.0,77.1337,77.1337,77.0732,77.0819,9588.0
2017-10-20 15:00:00,89.23,89.23,89.19,89.19,10302.0,77.0732,77.0732,77.0387,77.0387,10302.0
2017-10-20 15:05:00,89.2,89.2,89.14,89.18,21642.0,77.0473,77.0473,76.9955,77.0301,21642.0
2017-10-20 15:10:00,89.18,89.23,89.17,89.18,12543.0,77.0301,77.0732,77.0214,77.0301,12543.0
2017-10-20 15:15:00,89.17,89.2,89.16,89.17,10802.0,77.0214,77.0473,77.0128,77.0214,10802.0
2017-10-20 15:20:00,89.18,89.19,89.02,89.04,14932.0,77.0301,77.0387,76.8919,76.9091,14932.0
2017-10-20 15:25:00,89.04,89.07,88.95,88.97,32380.0,76.9091,76.935,76.8314,76.8487,32380.0
2017-10-20 15:30:00,88.98,89.0,88.92,88.93,25394.0,76.8573,76.8746,76.8055,76.8141,25394.0
2017-10-20 15:35:00,88.92,88.96,88.89,88.91,36843.0,76.8055,76.84,76.7796,76.7968,36843.0
2017-10-20 15:40:00,88.9,88.94,88.82,88.87,29926.0,76.7882,76.8228,76.7191,76.7623,29926.0
2017-10-20 15:45:00,88.87,88.88,88.76,88.77,51393.0,76.7623,76.7709,76.6673,76.6759,51393.0
2017-10-20 15:50:00,88.77,88.94,88.77,88.86,65307.0,76.6759,76.8228,76.6759,76.7537,65307.0
2017-10-20 15:55:00,88.85,88.93,88.8,88.93,88999.0,76.745,76.8141,76.7018,76.8141,88999.0
2017-10-23 09:30:00,89.43,89.43,88.9,88.9,33604.0,77.246,77.246,76.7882,76.7882,33604.0
2017-10-23 09:35:00,88.92,89.03,88.86,89.0,17493.0,76.8055,76.9005,76.7537,76.8746,17493.0
2017-10-23 09:40:00,89.01,89.24,88.94,89.06,9560.0,76.8832,77.0819,76.8228,76.9264,9560.0
2017-10-23 09:45:00,89.03,89.07,88.92,89.01,14092.0,76.9005,76.935,76.8055,76.8832,14092.0
2017-10-23 09:50:00,89.04,89.09,88.9,88.95,11123.0,76.9091,76.9523,76.7882,76.8314,11123.0
2017-10-23 09:55:00,88.98,89.15,88.88,89.04,30598.0,76.8573,77.0041,76.7709,76.9091,30598.0
2017-10-23 10:00:00,89.01,89.1,88.91,88.91,10200.0,76.8832,76.961,76.7968,76.7968,10200.0
2017-10-23 10:05:00,88.94,88.96,88.59,88.7,19671.0,76.8228,76.84,76.5204,76.6155,19671.0
2017-10-23 10:10:00,88.71,88.96,88.69,88.81,18987.0,76.6241,76.84,76.6068,76.7105,18987.0
2017-10-23 10:15:00,88.81,88.82,88.67,88.74,18399.0,76.7105,76.7191,76.5895,76.65,18399.0
2017-10-23 10:20:00,88.77,88.84,88.72,88.73,13219.0,76.6759,76.7364,76.6327,76.6414,13219.0
2017-10-23 10:25:00,88.72,88.75,88.64,88.72,17967.0,76.6327,76.6586,76.5636,76.6327,17967.0
2017-10-23 10:30:00,88.75,88.76,88.64,88.71,10100.0,76.6586,76.6673,76.5636,76.6241,10100.0
2017-10-23 10:35:00,88.72,88.82,88.63,88.82,15359.0,76.6327,76.7191,76.555,76.7191,15359.0
2017-10-23 10:40:00,88.84,88.89,88.78,88.83,27540.0,76.7364,76.7796,76.6846,76.7277,27540.0
2017-10-23 10:45:00,88.81,89.0,88.8,88.89,14877.0,76.7105,76.8746,76.7018,76.7796,14877.0
2017-10-23 10:50:00,88.89,88.9,88.77,88.84,15601.0,76.7796,76.7882,76.6759,76.7364,15601.0
2017-10-23 10:55:00,88.82,88.94,88.75,88.85,20984.0,76.7191,76.8228,76.6586,76.745,20984.0
2017-10-23 11:00:00,88.86,88.97,88.82,88.97,11319.0,76.7537,76.8487,76.7191,76.8487,11319.0
2017-10-23 11:05:00,88.98,89.09,88.98,89.07,25002.0,76.8573,76.9523,76.8573,76.935,25002.0
2017-10-23 11:10:00,89.09,89.3,89.07,89.28,43408.0,76.9523,77.1337,76.935,77.1164,43408.0
2017-10-23 11:15:00,89.27,89.39,89.14,89.3,57229.0,77.1078,77.2114,76.9955,77.1337,57229.0
2017-10-23 11:20:00,89.29,89.5,89.26,89.29,75965.0,77.1251,77.3065,77.0992,77.1251,75965.0
2017-10-23 11:25:00,89.29,89.46,89.29,89.41,22875.0,77.1251,77.2719,77.1251,77.2287,22875.0
2017-10-23 11:30:00,89.42,89.42,89.3,89.34,20988.0,77.2374,77.2374,77.1337,77.1683,20988.0
2017-10-23 11:35:00,89.33,89.49,89.31,89.43,27151.0,77.1596,77.2978,77.1423,77.246,27151.0
2017-10-23 11:40:00,89.43,89.43,89.3,89.3,18231.0,77.246,77.246,77.1337,77.1337,18231.0
2017-10-23 11:45:00,89.3,89.44,89.17,89.4,16033.0,77.1337,77.2546,77.0214,77.2201,16033.0
2017-10-23 11:50:00,89.43,89.54,89.39,89.48,12612.0,77.246,77.341,77.2114,77.2892,12612.0
2017-10-23 11:55:00,89.51,89.51,89.4,89.4,16264.0,77.3151,77.3151,77.2201,77.2201,16264.0
2017-10-23 12:00:00,89.42,89.55,89.37,89.55,14048.0,77.2374,77.3496,77.1942,77.3496,14048.0
2017-10-23 12:05:00,89.56,89.59,89.52,89.54,10492.0,77.3583,77.3842,77.3237,77.341,10492.0
2017-10-23 12:10:00,89.57,89.58,89.5,89.5,7402.0,77.3669,77.3756,77.3065,77.3065,7402.0
2017-10-23 12:15:00,89.5,89.67,89.5,89.67,10284.0,77.3065,77.4533,77.3065,77.4533,10284.0
2017-10-23 12:20:00,89.65,89.65,89.52,89.59,28632.0,77.436,77.436,77.3237,77.3842,28632.0
2017-10-23 12:25:00,89.62,89.65,89.59,89.59,11413.0,77.4101,77.436,77.3842,77.3842,11413.0
2017-10-23 12:30:00,89.6,89.62,89.4,89.45,13029.0,77.3928,77.4101,77.2201,77.2633,13029.0
2017-10-23 12:35:00,89.45,89.49,89.35,89.42,14349.0,77.2633,77.2978,77.1769,77.2374,14349.0
2017-10-23 12:40:00,89.41,89.47,89.39,89.45,5794.0,77.2287,77.2805,77.2114,77.2633,5794.0
2017-10-23 12:45:00,89.48,89.55,89.46,89.49,32234.0,77.2892,77.3496,77.2719,77.2978,32234.0
2017-10-23 12:50:00,89.49,89.52,89.44,89.48,10444.0,77.2978,77.3237,77.2546,77.2892,10444.0
2017-10-23 12:55:00,89.5,89.5,89.43,89.49,13633.0,77.3065,77.3065,77.246,77.2978,13633.0
2017-10-23 13:00:00,89.48,89.52,89.47,89.5,12860.0,77.2892,77.3237,77.2805,77.3065,12860.0
2017-10-23 13:05:00,89.49,89.55,89.48,89.53,11500.0,77.2978,77.3496,77.2892,77.3324,11500.0
2017-10-23 13:10:00,89.52,89.53,89.45,89.45,15741.0,77.3237,77.3324,77.2633,77.2633,15741.0
2017-10-23 13:15:00,89.44,89.44,89.4,89.43,4350.0,77.2546,77.2546,77.2201,77.246,4350.0
2017-10-23 13:20:00,89.41,89.41,89.37,89.39,5887.0,77.2287,77.2287,77.1942,77.2114,5887.0
2017-10-23 13:25:00,89.38,89.4,89.35,89.37,7200.0,77.2028,77.2201,77.1769,77.1942,7200.0
2017-10-23 13:30:00,89.39,89.4,89.22,89.22,8825.0,77.2114,77.2201,77.0646,77.0646,8825.0
2017-10-23 13:35:00,89.21,89.23,89.13,89.22,16215.0,77.056,77.0732,76.9869,77.0646,16215.0
2017-10-23 13:40:00,89.23,89.24,89.18,89.18,3600.0,77.0732,77.0819,77.0301,77.0301,3600.0
2017-10-23 13:45:00,89.22,89.26,89.19,89.24,6253.0,77.0646,77.0992,77.0387,77.0819,6253.0
2017-10-23 13:50:00,89.24,89.29,89.2,89.22,5730.0,77.0819,77.1251,77.0473,77.0646,5730.0
2017-10-23 13:55:00,89.22,89.22,89.15,89.18,5534.0,77.0646,77.0646,77.0041,77.0301,5534.0
2017-10-23 14:00:00,89.16,89.17,89.09,89.1,8494.0,77.0128,77.0214,76.9523,76.961,8494.0
2017-10-23 14:05:00,89.11,89.14,89.07,89.07,4973.0,76.9696,76.9955,76.935,76.935,4973.0
2017-10-23 14:10:00,89.08,89.1,88.98,88.98,9431.0,76.9437,76.961,76.8573,76.8573,9431.0
2017-10-23 14:15:00,88.96,88.96,88.85,88.9,9345.0,76.84,76.84,76.745,76.7882,9345.0
2017-10-23 14:20:00,88.91,88.96,88.89,88.91,24800.0,76.7968,76.84,76.7796,76.7968,24800.0
2017-10-23 14:25:00,88.91,89.02,88.87,89.0,48865.0,76.7968,76.8919,76.7623,76.8746,48865.0
2017-10-23 14:30:00,89.0,89.08,88.86,88.89,23533.0,76.8746,76.9437,76.7537,76.7796,23533.0
2017-10-23 14:35:00,88.88,88.99,88.88,88.96,9215.0,76.7709,76.8659,76.7709,76.84,9215.0
2017-10-23 14:40:00,88.95,89.01,88.93,88.93,11124.0,76.8314,76.8832,76.8141,76.8141,11124.0
2017-10-23 14:45:00,88.95,88.97,88.89,88.9,7610.0,76.8314,76.8487,76.7796,76.7882,7610.0
2017-10-23 14:50:00,88.9,88.91,88.81,88.84,16974.0,76.7882,76.7968,76.7105,76.7364,16974.0
2017-10-23 14:55:00,88.84,88.9,88.8,88.9,13815.0,76.7364,76.7882,76.7018,76.7882,13815.0
2017-10-23 15:00:00,88.91,88.92,88.83,88.88,13446.0,76.7968,76.8055,76.7277,76.7709,13446.0
2017-10-23 15:05:00,88.89,88.92,88.79,88.86,16821.0,76.7796,76.8055,76.6932,76.7537,16821.0
2017-10-23 15:10:00,88.84,88.84,88.8,88.83,10255.0,76.7364,76.7364,76.7018,76.7277,10255.0
2017-10-23 15:15:00,88.82,88.83,88.76,88.76,11689.0,76.7191,76.7277,76.6673,76.6673,11689.0
2017-10-23 15:20:00,88.78,88.78,88.7,88.73,13320.0,76.6846,76.6846,76.6155,76.6414,13320.0
2017-10-23 15:25:00,88.73,88.77,88.62,88.66,26726.0,76.6414,76.6759,76.5463,76.5809,26726.0
2017-10-23 15:30:00,88.66,88.69,88.59,88.59,25810.0,76.5809,76.6068,76.5204,76.5204,25810.0
2017-10-23 15:35:00,88.59,88.68,88.56,88.64,30818.0,76.5204,76.5982,76.4945,76.5636,30818.0
2017-10-23 15:40:00,88.64,88.78,88.6,88.78,32145.0,76.5636,76.6846,76.5291,76.6846,32145.0
2017-10-23 15:45:00,88.77,88.89,88.74,88.74,35152.0,76.6759,76.7796,76.65,76.65,35152.0
2017-10-23 15:50:00,88.74,88.74,88.62,88.67,74929.0,76.65,76.65,76.5463,76.5895,74929.0
2017-10-23 15:55:00,88.68,88.81,88.67,88.8,92303.0,76.5982,76.7105,76.5895,76.7018,92303.0
2017-10-24 09:30:00,88.77,89.0,88.71,89.0,42342.0,76.6759,76.8746,76.6241,76.8746,42342.0
2017-10-24 09:35:00,88.96,89.08,88.92,88.95,8412.0,76.84,76.9437,76.8055,76.8314,8412.0
2017-10-24 09:40:00,88.98,89.05,88.67,88.75,16160.0,76.8573,76.9178,76.5895,76.6586,16160.0
2017-10-24 09:45:00,88.7,88.84,88.62,88.62,8187.0,76.6155,76.7364,76.5463,76.5463,8187.0
2017-10-24 09:50:00,88.59,88.68,88.38,88.5,16038.0,76.5204,76.5982,76.339,76.4427,16038.0
2017-10-24 09:55:00,88.53,88.73,88.53,88.71,10232.0,76.4686,76.6414,76.4686,76.6241,10232.0
2017-10-24 10:00:00,88.71,88.97,88.71,88.95,9165.0,76.6241,76.8487,76.6241,76.8314,9165.0
2017-10-24 10:05:00,88.97,89.18,88.97,89.13,11956.0,76.8487,77.0301,76.8487,76.9869,11956.0
2017-10-24 10:10:00,89.15,89.36,89.13,89.31,36465.0,77.0041,77.1855,76.9869,77.1423,36465.0
2017-10-24 10:15:00,89.32,89.35,89.29,89.31,28605.0,77.151,77.1769,77.1251,77.1423,28605.0
2017-10-24 10:20:00,89.31,89.34,89.22,89.32,27990.0,77.1423,77.1683,77.0646,77.151,27990.0
2017-10-24 10:25:00,89.35,89.43,89.35,89.38,19567.0,77.1769,77.246,77.1769,77.2028,19567.0
2017-10-24 10:30:00,89.4,89.53,89.36,89.53,15295.0,77.2201,77.3324,77.1855,77.3324,15295.0
2017-10-24 10:35:00,89.49,89.53,89.44,89.5,9492.0,77.2978,77.3324,77.2546,77.3065,9492.0
2017-10-24 10:40:00,89.5,89.55,89.46,89.46,20209.0,77.3065,77.3496,77.2719,77.2719,20209.0
2017-10-24 10:45:00,89.48,89.67,89.48,89.65,27567.0,77.2892,77.4533,77.2892,77.436,27567.0
2017-10-24 10:50:00,89.64,89.71,89.52,89.61,56011.0,77.4274,77.4878,77.3237,77.4015,56011.0
2017-10-24 10:55:00,89.62,89.75,89.62,89.64,25626.0,77.4101,77.5224,77.4101,77.4274,25626.0
2017-10-24 11:00:00,89.65,89.77,89.64,89.77,18462.0,77.436,77.5397,77.4274,77.5397,18462.0
2017-10-24 11:05:00,89.78,89.78,89.67,89.7,15163.0,77.5483,77.5483,77.4533,77.4792,15163.0
2017-10-24 11:10:00,89.7,89.7,89.63,89.66,13929.0,77.4792,77.4792,77.4187,77.4447,13929.0
2017-10-24 11:15:00,89.66,89.68,89.62,89.65,21264.0,77.4447,77.4619,77.4101,77.436,21264.0
2017-10-24 11:20:00,89.64,89.65,89.55,89.64,7715.0,77.4274,77.436,77.3496,77.4274,7715.0
2017-10-24 11:25:00,89.65,89.75,89.65,89.7,13082.0,77.436,77.5224,77.436,77.4792,13082.0
2017-10-24 11:30:00,89.7,89.73,89.66,89.66,29078.0,77.4792,77.5051,77.4447,77.4447,29078.0
2017-10-24 11:35:00,89.66,89.71,89.65,89.7,13265.0,77.4447,77.4878,77.436,77.4792,13265.0
2017-10-24 11:40:00,89.68,89.71,89.65,89.7,9044.0,77.4619,77.4878,77.436,77.4792,9044.0
2017-10-24 11:45:00,89.68,89.75,89.68,89.71,7096.0,77.4619,77.5224,77.4619,77.4878,7096.0
2017-10-24 11:50:00,89.7,89.71,89.67,89.7,10208.0,77.4792,77.4878,77.4533,77.4792,10208.0
2017-10-24 11:55:00,89.7,89.77,89.69,89.76,7849.0,77.4792,77.5397,77.4706,77.531,7849.0
2017-10-24 12:00:00,89.77,89.88,89.77,89.86,28826.0,77.5397,77.6347,77.5397,77.6174,28826.0
2017-10-24 12:05:00,89.86,89.91,89.85,89.9,21142.0,77.6174,77.6606,77.6088,77.652,21142.0
2017-10-24 12:10:00,89.9,89.98,89.9,89.94,16495.0,77.652,77.7211,77.652,77.6865,16495.0
2017-10-24 12:15:00,89.93,89.95,89.89,89.9,8325.0,77.6779,77.6951,77.6433,77.652,8325.0
2017-10-24 12:20:00,89.89,89.9,89.83,89.85,7523.0,77.6433,77.652,77.5915,77.6088,7523.0
2017-10-24 12:25:00,89.86,89.91,89.84,89.9,20776.0,77.6174,77.6606,77.6001,77.652,20776.0
2017-10-24 12:30:00,89.91,89.92,89.89,89.91,6200.0,77.6606,77.6692,77.6433,77.6606,6200.0
2017-10-24 12:35:00,89.91,90.0,89.9,89.92,13078.0,77.6606,77.7383,77.652,77.6692,13078.0
2017-10-24 12:40:00,89.92,89.96,89.92,89.93,7058.0,77.6692,77.7038,77.6692,77.6779,7058.0
2017-10-24 12:45:00,89.94,89.96,89.93,89.94,8124.0,77.6865,77.7038,77.6779,77.6865,8124.0
2017-10-24 12:50:00,89.94,89.98,89.94,89.94,9060.0,77.6865,77.7211,77.6865,77.6865,9060.0
2017-10-24 12:55:00,89.93,89.96,89.91,89.92,6010.0,77.6779,77.7038,77.6606,77.6692,6010.0
2017-10-24 13:00:00,89.91,89.95,89.89,89.95,22456.0,77.6606,77.6951,77.6433,77.6951,22456.0
2017-10-24 13:05:00,89.95,90.04,89.91,89.92,87844.0,77.6951,77.7729,77.6606,77.6692,87844.0
2017-10-24 13:10:00,89.93,89.98,89.91,89.96,15571.0,77.6779,77.7211,77.6606,77.7038,15571.0
2017-10-24 13:15:00,89.96,89.99,89.92,89.92,31613.0,77.7038,77.7297,77.6692,77.6692,31613.0
2017-10-24 13:20:00,89.92,89.95,89.91,89.94,9833.0,77.6692,77.6951,77.6606,77.6865,9833.0
2017-10-24 13:25:00,89.94,89.99,89.94,89.99,34052.0,77.6865,77.7297,77.6865,77.7297,34052.0
2017-10-24 13:30:00,89.98,90.14,89.98,90.13,25369.0,77.7211,77.8593,77.7211,77.8506,25369.0
2017-10-24 13:35:00,90.14,90.26,90.09,90.24,24468.0,77.8593,77.9629,77.8161,77.9456,24468.0
2017-10-24 13:40:00,90.25,90.25,90.14,90.15,12933.0,77.9543,77.9543,77.8593,77.8679,12933.0
2017-10-24 13:45:00,90.13,90.26,90.12,90.16,29843.0,77.8506,77.9629,77.842,77.8765,29843.0
2017-10-24 13:50:00,90.17,90.24,90.09,90.1,40169.0,77.8852,77.9456,77.8161,77.8247,40169.0
2017-10-24 13:55:00,90.1,90.19,90.09,90.18,12807.0,77.8247,77.9025,77.8161,77.8938,12807.0
2017-10-24 14:00:00,90.18,90.33,90.17,90.3,23239.0,77.8938,78.0234,77.8852,77.9975,23239.0
2017-10-24 14:05:00,90.27,90.29,90.19,90.25,10857.0,77.9716,77.9888,77.9025,77.9543,10857.0
2017-10-24 14:10:00,90.23,90.3,90.23,90.26,26918.0,77.937,77.9975,77.937,77.9629,26918.0
2017-10-24 14:15:00,90.27,90.5,90.26,90.49,55302.0,77.9716,78.1702,77.9629,78.1616,55302.0
2017-10-24 14:20:00,90.48,90.61,90.42,90.47,86947.0,78.1529,78.2652,78.1011,78.1443,86947.0
2017-10-24 14:25:00,90.47,90.56,90.42,90.54,34052.0,78.1443,78.222,78.1011,78.2048,34052.0
2017-10-24 14:30:00,90.53,90.54,90.47,90.47,15316.0,78.1961,78.2048,78.1443,78.1443,15316.0
2017-10-24 14:35:00,90.48,90.55,90.47,90.5,16970.0,78.1529,78.2134,78.1443,78.1702,16970.0
2017-10-24 14:40:00,90.52,90.57,90.49,90.56,24155.0,78.1875,78.2307,78.1616,78.222,24155.0
2017-10-24 14:45:00,90.57,90.79,90.56,90.68,66376.0,78.2307,78.4207,78.222,78.3257,66376.0
2017-10-24 14:50:00,90.68,90.72,90.55,90.61,32078.0,78.3257,78.3602,78.2134,78.2652,32078.0
2017-10-24 14:55:00,90.61,90.71,90.6,90.7,36398.0,78.2652,78.3516,78.2566,78.343,36398.0
2017-10-24 15:00:00,90.7,90.71,90.41,90.43,41830.0,78.343,78.3516,78.0925,78.1098,41830.0
2017-10-24 15:05:00,90.44,90.45,90.19,90.19,22624.0,78.1184,78.127,77.9025,77.9025,22624.0
2017-10-24 15:10:00,90.22,90.31,90.2,90.31,36990.0,77.9284,78.0061,77.9111,78.0061,36990.0
2017-10-24 15:15:00,90.32,90.37,90.27,90.32,12970.0,78.0147,78.0579,77.9716,78.0147,12970.0
2017-10-24 15:20:00,90.3,90.36,90.3,90.34,12750.0,77.9975,78.0493,77.9975,78.032,12750.0
2017-10-24 15:25:00,90.35,90.36,90.27,90.29,27158.0,78.0407,78.0493,77.9716,77.9888,27158.0
2017-10-24 15:30:00,90.31,90.39,90.29,90.39,19819.0,78.0061,78.0752,77.9888,78.0752,19819.0
2017-10-24 15:35:00,90.38,90.4,90.28,90.3,27278.0,78.0666,78.0838,77.9802,77.9975,27278.0
2017-10-24 15:40:00,90.3,90.32,90.18,90.21,50317.0,77.9975,78.0147,77.8938,77.9197,50317.0
2017-10-24 15:45:00,90.21,90.23,90.09,90.14,55448.0,77.9197,77.937,77.8161,77.8593,55448.0
2017-10-24 15:50:00,90.13,90.27,90.13,90.22,61814.0,77.8506,77.9716,77.8506,77.9284,61814.0
2017-10-24 15:55:00,90.21,90.31,90.2,90.28,151101.0,77.9197,78.0061,77.9111,77.9802,151101.0
2017-10-25 09:30:00,89.66,90.04,89.64,89.8,46000.0,77.4447,77.7729,77.4274,77.5656,46000.0
2017-10-25 09:35:00,89.76,90.01,89.7,89.99,31662.0,77.531,77.747,77.4792,77.7297,31662.0
2017-10-25 09:40:00,89.96,90.18,89.96,90.13,16501.0,77.7038,77.8938,77.7038,77.8506,16501.0
2017-10-25 09:45:00,90.13,90.36,90.05,90.19,20060.0,77.8506,78.0493,77.7815,77.9025,20060.0
2017-10-25 09:50:00,90.19,90.19,89.83,89.84,41641.0,77.9025,77.9025,77.5915,77.6001,41641.0
2017-10-25 09:55:00,89.85,89.97,89.82,89.86,15495.0,77.6088,77.7124,77.5829,77.6174,15495.0
2017-10-25 10:00:00,89.92,90.25,89.92,90.17,8823.0,77.6692,77.9543,77.6692,77.8852,8823.0
2017-10-25 10:05:00,90.15,90.15,89.99,90.06,6450.0,77.8679,77.8679,77.7297,77.7902,6450.0
2017-10-25 10:10:00,90.07,90.25,90.04,90.11,8652.0,77.7988,77.9543,77.7729,77.8334,8652.0
2017-10-25 10:15:00,90.09,90.14,89.96,90.01,8147.0,77.8161,77.8593,77.7038,77.747,8147.0
2017-10-25 10:20:00,89.97,90.2,89.97,90.18,7650.0,77.7124,77.9111,77.7124,77.8938,7650.0
2017-10-25 10:25:00,90.21,90.29,90.21,90.21,8156.0,77.9197,77.9888,77.9197,77.9197,8156.0
2017-10-25 10:30:00,90.23,90.36,90.16,90.36,13574.0,77.937,78.0493,77.8765,78.0493,13574.0
2017-10-25 10:35:00,90.34,90.45,90.29,90.32,9634.0,78.032,78.127,77.9888,78.0147,9634.0
2017-10-25 10:40:00,90.33,90.4,90.24,90.27,22441.0,78.0234,78.0838,77.9456,77.9716,22441.0
2017-10-25 10:45:00,90.29,90.32,90.09,90.32,33736.0,77.9888,78.0147,77.8161,78.0147,33736.0
2017-10-25 10:50:00,90.32,90.43,90.27,90.43,9163.0,78.0147,78.1098,77.9716,78.1098,9163.0
2017-10-25 10:55:00,90.43,90.43,90.31,90.36,12851.0,78.1098,78.1098,78.0061,78.0493,12851.0
2017-10-25 11:00:00,90.34,90.35,89.93,89.95,36918.0,78.032,78.0407,77.6779,77.6951,36918.0
2017-10-25 11:05:00,89.98,90.0,89.7,89.8,174118.0,77.7211,77.7383,77.4792,77.5656,174118.0
2017-10-25 11:10:00,89.8,89.99,89.7,89.77,72299.0,77.5656,77.7297,77.4792,77.5397,72299.0
2017-10-25 11:15:00,89.77,89.82,89.53,89.57,34392.0,77.5397,77.5829,77.3324,77.3669,34392.0
2017-10-25 11:20:00,89.61,89.82,89.45,89.79,29195.0,77.4015,77.5829,77.2633,77.5569,29195.0
2017-10-25 11:25:00,89.78,90.02,89.78,89.95,24534.0,77.5483,77.7556,77.5483,77.6951,24534.0
2017-10-25 11:30:00,89.95,90.06,89.91,90.01,20990.0,77.6951,77.7902,77.6606,77.747,20990.0
2017-10-25 11:35:00,90.01,90.07,89.92,89.98,23730.0,77.747,77.7988,77.6692,77.7211,23730.0
2017-10-25 11:40:00,89.97,89.97,89.69,89.77,7735.0,77.7124,77.7124,77.4706,77.5397,7735.0
2017-10-25 11:45:00,89.75,89.79,89.67,89.69,4566.0,77.5224,77.5569,77.4533,77.4706,4566.0
2017-10-25 11:50:00,89.68,89.71,89.58,89.68,49127.0,77.4619,77.4878,77.3756,77.4619,49127.0
2017-10-25 11:55:00,89.65,89.69,89.57,89.68,14733.0,77.436,77.4706,77.3669,77.4619,14733.0
2017-10-25 12:00:00,89.67,89.85,89.58,89.74,21723.0,77.4533,77.6088,77.3756,77.5138,21723.0
2017-10-25 12:05:00,89.7,89.93,89.68,89.88,8348.0,77.4792,77.6779,77.4619,77.6347,8348.0
2017-10-25 12:10:00,89.88,89.89,89.72,89.73,6700.0,77.6347,77.6433,77.4965,77.5051,6700.0
2017-10-25 12:15:00,89.7,89.72,89.56,89.62,6585.0,77.4792,77.4965,77.3583,77.4101,6585.0
2017-10-25 12:20:00,89.59,89.62,89.28,89.38,11760.0,77.3842,77.4101,77.1164,77.2028,11760.0
2017-10-25 12:25:00,89.39,89.47,89.24,89.24,12290.0,77.2114,77.2805,77.0819,77.0819,12290.0
2017-10-25 12:30:00,89.26,89.39,89.23,89.31,13722.0,77.0992,77.2114,77.0732,77.1423,13722.0
2017-10-25 12:35:00,89.31,89.42,89.28,89.35,6561.0,77.1423,77.2374,77.1164,77.1769,6561.0
2017-10-25 12:40:00,89.36,89.46,89.34,89.42,8826.0,77.1855,77.2719,77.1683,77.2374,8826.0
2017-10-25 12:45:00,89.4,89.52,89.4,89.49,8545.0,77.2201,77.3237,77.2201,77.2978,8545.0
2017-10-25 12:50:00,89.53,89.65,89.5,89.64,6623.0,77.3324,77.436,77.3065,77.4274,6623.0
2017-10-25 12:55:00,89.65,89.67,89.58,89.6,5146.0,77.436,77.4533,77.3756,77.3928,5146.0
2017-10-25 13:00:00,89.57,89.59,89.44,89.49,8345.0,77.3669,77.3842,77.2546,77.2978,8345.0
2017-10-25 13:05:00,89.48,89.7,89.44,89.7,14490.0,77.2892,77.4792,77.2546,77.4792,14490.0
2017-10-25 13:10:00,89.7,89.74,89.56,89.65,25657.0,77.4792,77.5138,77.3583,77.436,25657.0
2017-10-25 13:15:00,89.66,89.74,89.64,89.66,4824.0,77.4447,77.5138,77.4274,77.4447,4824.0
2017-10-25 13:20:00,89.66,89.69,89.59,89.61,3745.0,77.4447,77.4706,77.3842,77.4015,3745.0
2017-10-25 13:25:00,89.63,89.74,89.59,89.74,7203.0,77.4187,77.5138,77.3842,77.5138,7203.0
2017-10-25 13:30:00,89.76,89.9,89.74,89.83,20963.0,77.531,77.652,77.5138,77.5915,20963.0
2017-10-25 13:35:00,89.82,89.91,89.77,89.86,18661.0,77.5829,77.6606,77.5397,77.6174,18661.0
2017-10-25 13:40:00,89.87,89.93,89.85,89.88,6587.0,77.626,77.6779,77.6088,77.6347,6587.0
2017-10-25 13:45:00,89.9,90.04,89.9,89.97,24425.0,77.652,77.7729,77.652,77.7124,24425.0
2017-10-25 13:50:00,89.99,90.01,89.81,89.81,9946.0,77.7297,77.747,77.5742,77.5742,9946.0
2017-10-25 13:55:00,89.83,89.91,89.83,89.88,8466.0,77.5915,77.6606,77.5915,77.6347,8466.0
2017-10-25 14:00:00,89.86,89.94,89.82,89.93,9816.0,77.6174,77.6865,77.5829,77.6779,9816.0
2017-10-25 14:05:00,89.93,90.02,89.86,89.92,6810.0,77.6779,77.7556,77.6174,77.6692,6810.0
2017-10-25 14:10:00,89.87,89.94,89.85,89.94,6291.0,77.626,77.6865,77.6088,77.6865,6291.0
2017-10-25 14:15:00,89.91,90.0,89.89,89.94,7312.0,77.6606,77.7383,77.6433,77.6865,7312.0
2017-10-25 14:20:00,89.93,90.13,89.91,90.13,24036.0,77.6779,77.8506,77.6606,77.8506,24036.0
2017-10-25 14:25:00,90.11,90.11,89.98,90.02,15843.0,77.8334,77.8334,77.7211,77.7556,15843.0
2017-10-25 14:30:00,90.01,90.12,90.0,90.05,21187.0,77.747,77.842,77.7383,77.7815,21187.0
2017-10-25 14:35:00,90.02,90.07,90.0,90.05,8056.0,77.7556,77.7988,77.7383,77.7815,8056.0
2017-10-25 14:40:00,90.03,90.06,89.88,89.88,16754.0,77.7643,77.7902,77.6347,77.6347,16754.0
2017-10-25 14:45:00,89.87,89.93,89.85,89.91,8225.0,77.626,77.6779,77.6088,77.6606,8225.0
2017-10-25 14:50:00,89.89,89.92,89.83,89.9,7852.0,77.6433,77.6692,77.5915,77.652,7852.0
2017-10-25 14:55:00,89.92,90.02,89.92,89.96,8851.0,77.6692,77.7556,77.6692,77.7038,8851.0
2017-10-25 15:00:00,89.96,89.96,89.87,89.94,7378.0,77.7038,77.7038,77.626,77.6865,7378.0
2017-10-25 15:05:00,89.94,90.09,89.91,89.97,7903.0,77.6865,77.8161,77.6606,77.7124,7903.0
2017-10-25 15:10:00,89.98,90.05,89.97,90.04,7600.0,77.7211,77.7815,77.7124,77.7729,7600.0
2017-10-25 15:15:00,90.04,90.12,90.01,90.08,14273.0,77.7729,77.842,77.747,77.8074,14273.0
2017-10-25 15:20:00,90.09,90.16,90.06,90.07,10203.0,77.8161,77.8765,77.7902,77.7988,10203.0
2017-10-25 15:25:00,90.08,90.18,90.07,90.18,11506.0,77.8074,77.8938,77.7988,77.8938,11506.0
2017-10-25 15:30:00,90.17,90.18,90.01,90.01,42773.0,77.8852,77.8938,77.747,77.747,42773.0
2017-10-25 15:35:00,90.01,90.11,90.0,90.0,16023.0,77.747,77.8334,77.7383,77.7383,16023.0
2017-10-25 15:40:00,89.99,90.03,89.9,89.94,19625.0,77.7297,77.7643,77.652,77.6865,19625.0
2017-10-25 15:45:00,89.93,89.98,89.86,89.89,27408.0,77.6779,77.7211,77.6174,77.6433,27408.0
2017-10-25 15:50:00,89.89,89.92,89.77,89.89,53354.0,77.6433,77.6692,77.5397,77.6433,53354.0
2017-10-25 15:55:00,89.88,89.94,89.82,89.86,58250.0,77.6347,77.6865,77.5829,77.6174,58250.0
2017-10-26 09:30:00,90.26,90.66,90.2,90.45,37699.0,77.9629,78.3084,77.9111,78.127,37699.0
2017-10-26 09:35:00,90.45,90.5,90.21,90.28,13907.0,78.127,78.1702,77.9197,77.9802,13907.0
2017-10-26 09:40:00,90.34,90.49,90.25,90.37,6267.0,78.032,78.1616,77.9543,78.0579,6267.0
2017-10-26 09:45:00,90.33,90.59,90.33,90.56,18706.0,78.0234,78.248,78.0234,78.222,18706.0
2017-10-26 09:50:00,90.54,90.94,90.44,90.78,25180.0,78.2048,78.5503,78.1184,78.4121,25180.0
2017-10-26 09:55:00,90.77,90.96,90.73,90.89,29381.0,78.4034,78.5675,78.3689,78.5071,29381.0
2017-10-26 10:00:00,90.85,90.85,90.44,90.49,10518.0,78.4725,78.4725,78.1184,78.1616,10518.0
2017-10-26 10:05:00,90.42,90.47,90.26,90.29,16000.0,78.1011,78.1443,77.9629,77.9888,16000.0
2017-10-26 10:10:00,90.26,90.26,90.08,90.09,9462.0,77.9629,77.9629,77.8074,77.8161,9462.0
2017-10-26 10:15:00,90.06,90.17,90.0,90.12,9834.0,77.7902,77.8852,77.7383,77.842,9834.0
2017-10-26 10:20:00,90.1,90.24,90.1,90.21,4230.0,77.8247,77.9456,77.8247,77.9197,4230.0
2017-10-26 10:25:00,90.21,90.46,90.21,90.35,5738.0,77.9197,78.1357,77.9197,78.0407,5738.0
2017-10-26 10:30:00,90.32,90.36,90.16,90.26,7564.0,78.0147,78.0493,77.8765,77.9629,7564.0
2017-10-26 10:35:00,90.25,90.44,90.25,90.34,20655.0,77.9543,78.1184,77.9543,78.032,20655.0
2017-10-26 10:40:00,90.34,90.36,90.24,90.35,13894.0,78.032,78.0493,77.9456,78.0407,13894.0
2017-10-26 10:45:00,90.34,90.41,90.23,90.23,6783.0,78.032,78.0925,77.937,77.937,6783.0
2017-10-26 10:50:00,90.24,90.33,90.23,90.29,4877.0,77.9456,78.0234,77.937,77.9888,4877.0
2017-10-26 10:55:00,90.31,90.43,90.31,90.34,7883.0,78.0061,78.1098,78.0061,78.032,7883.0
2017-10-26 11:00:00,90.36,90.47,90.2,90.27,20993.0,78.0493,78.1443,77.9111,77.9716,20993.0
2017-10-26 11:05:00,90.28,90.3,90.19,90.21,5172.0,77.9802,77.9975,77.9025,77.9197,5172.0
2017-10-26 11:10:00,90.2,90.28,90.19,90.2,7380.0,77.9111,77.9802,77.9025,77.9111,7380.0
2017-10-26 11:15:00,90.16,90.18,89.91,89.97,12920.0,77.8765,77.8938,77.6606,77.7124,12920.0
2017-10-26 11:20:00,89.94,90.02,89.94,89.95,3991.0,77.6865,77.7556,77.6865,77.6951,3991.0
2017-10-26 11:25:00,89.95,90.01,89.9,89.9,5161.0,77.6951,77.747,77.652,77.652,5161.0
2017-10-26 11:30:00,89.91,89.96,89.87,89.94,8130.0,77.6606,77.7038,77.626,77.6865,8130.0
2017-10-26 11:35:00,89.95,90.0,89.94,89.95,10304.0,77.6951,77.7383,77.6865,77.6951,10304.0
2017-10-26 11:40:00,89.95,89.96,89.89,89.92,7133.0,77.6951,77.7038,77.6433,77.6692,7133.0
2017-10-26 11:45:00,89.89,89.9,89.86,89.9,8784.0,77.6433,77.652,77.6174,77.652,8784.0
2017-10-26 11:50:00,89.91,89.99,89.9,89.96,3820.0,77.6606,77.7297,77.652,77.7038,3820.0
2017-10-26 11:55:00,89.97,90.02,89.93,89.97,5330.0,77.7124,77.7556,77.6779,77.7124,5330.0
2017-10-26 12:00:00,89.95,89.99,89.92,89.94,3967.0,77.6951,77.7297,77.6692,77.6865,3967.0
2017-10-26 12:05:00,89.94,90.01,89.92,90.0,8087.0,77.6865,77.747,77.6692,77.7383,8087.0
2017-10-26 12:10:00,90.0,90.08,90.0,90.05,5583.0,77.7383,77.8074,77.7383,77.7815,5583.0
2017-10-26 12:15:00,90.06,90.08,90.06,90.08,2139.0,77.7902,77.8074,77.7902,77.8074,2139.0
2017-10-26 12:20:00,90.02,90.18,90.02,90.14,6902.0,77.7556,77.8938,77.7556,77.8593,6902.0
2017-10-26 12:25:00,90.12,90.19,90.1,90.19,4058.0,77.842,77.9025,77.8247,77.9025,4058.0
2017-10-26 12:30:00,90.17,90.25,90.1,90.17,8648.0,77.8852,77.9543,77.8247,77.8852,8648.0
2017-10-26 12:35:00,90.19,90.2,90.09,90.17,5435.0,77.9025,77.9111,77.8161,77.8852,5435.0
2017-10-26 12:40:00,90.17,90.17,90.09,90.15,5075.0,77.8852,77.8852,77.8161,77.8679,5075.0
2017-10-26 12:45:00,90.15,90.2,90.15,90.17,1900.0,77.8679,77.9111,77.8679,77.8852,1900.0
2017-10-26 12:50:00,90.16,90.23,90.14,90.2,4935.0,77.8765,77.937,77.8593,77.9111,4935.0
2017-10-26 12:55:00,90.2,90.25,90.18,90.2,5866.0,77.9111,77.9543,77.8938,77.9111,5866.0
2017-10-26 13:00:00,90.21,90.29,90.21,90.28,7971.0,77.9197,77.9888,77.9197,77.9802,7971.0
2017-10-26 13:05:00,90.28,90.35,90.28,90.33,5598.0,77.9802,78.0407,77.9802,78.0234,5598.0
2017-10-26 13:10:00,90.34,90.35,90.3,90.34,3271.0,78.032,78.0407,77.9975,78.032,3271.0
2017-10-26 13:15:00,90.35,90.43,90.34,90.34,4309.0,78.0407,78.1098,78.032,78.032,4309.0
2017-10-26 13:20:00,90.36,90.39,90.3,90.3,4704.0,78.0493,78.0752,77.9975,77.9975,4704.0
2017-10-26 13:25:00,90.3,90.32,90.27,90.31,13141.0,77.9975,78.0147,77.9716,78.0061,13141.0
2017-10-26 13:30:00,90.3,90.3,90.16,90.2,25595.0,77.9975,77.9975,77.8765,77.9111,25595.0
2017-10-26 13:35:00,90.21,90.25,90.19,90.2,11220.0,77.9197,77.9543,77.9025,77.9111,11220.0
2017-10-26 13:40:00,90.2,90.25,90.18,90.24,6817.0,77.9111,77.9543,77.8938,77.9456,6817.0
2017-10-26 13:45:00,90.23,90.23,90.15,90.15,8182.0,77.937,77.937,77.8679,77.8679,8182.0
2017-10-26 13:50:00,90.16,90.17,90.12,90.13,19070.0,77.8765,77.8852,77.842,77.8506,19070.0
2017-10-26 13:55:00,90.13,90.21,90.09,90.09,13649.0,77.8506,77.9197,77.8161,77.8161,13649.0
2017-10-26 14:00:00,90.11,90.17,90.09,90.17,10292.0,77.8334,77.8852,77.8161,77.8852,10292.0
2017-10-26 14:05:00,90.18,90.24,90.16,90.24,5233.0,77.8938,77.9456,77.8765,77.9456,5233.0
2017-10-26 14:10:00,90.25,90.37,90.22,90.35,6258.0,77.9543,78.0579,77.9284,78.0407,6258.0
2017-10-26 14:15:00,90.34,90.37,90.34,90.37,3129.0,78.032,78.0579,78.032,78.0579,3129.0
2017-10-26 14:20:00,90.36,90.44,90.34,90.43,6502.0,78.0493,78.1184,78.032,78.1098,6502.0
2017-10-26 14:25:00,90.41,90.48,90.4,90.47,6505.0,78.0925,78.1529,78.0838,78.1443,6505.0
2017-10-26 14:30:00,90.44,90.48,90.44,90.48,6775.0,78.1184,78.1529,78.1184,78.1529,6775.0
2017-10-26 14:35:00,90.47,90.47,90.4,90.42,6235.0,78.1443,78.1443,78.0838,78.1011,6235.0
2017-10-26 14:40:00,90.42,90.49,90.42,90.48,8573.0,78.1011,78.1616,78.1011,78.1529,8573.0
2017-10-26 14:45:00,90.49,90.54,90.46,90.46,6915.0,78.1616,78.2048,78.1357,78.1357,6915.0
2017-10-26 14:50:00,90.46,90.46,90.38,90.38,4600.0,78.1357,78.1357,78.0666,78.0666,4600.0
2017-10-26 14:55:00,90.37,90.4,90.31,90.4,8081.0,78.0579,78.0838,78.0061,78.0838,8081.0
2017-10-26 15:00:00,90.41,90.51,90.4,90.48,14485.0,78.0925,78.1789,78.0838,78.1529,14485.0
2017-10-26 15:05:00,90.47,90.62,90.46,90.54,13621.0,78.1443,78.2739,78.1357,78.2048,13621.0
2017-10-26 15:10:00,90.57,90.58,90.53,90.57,5905.0,78.2307,78.2393,78.1961,78.2307,5905.0
2017-10-26 15:15:00,90.58,90.58,90.42,90.48,18687.0,78.2393,78.2393,78.1011,78.1529,18687.0
2017-10-26 15:20:00,90.46,90.49,90.41,90.46,10950.0,78.1357,78.1616,78.0925,78.1357,10950.0
2017-10-26 15:25:00,90.47,90.56,90.47,90.56,9061.0,78.1443,78.222,78.1443,78.222,9061.0
2017-10-26 15:30:00,90.57,90.65,90.57,90.57,12967.0,78.2307,78.2998,78.2307,78.2307,12967.0
2017-10-26 15:35:00,90.58,90.63,90.54,90.62,16382.0,78.2393,78.2825,78.2048,78.2739,16382.0
2017-10-26 15:40:00,90.62,90.63,90.53,90.58,17904.0,78.2739,78.2825,78.1961,78.2393,17904.0
2017-10-26 15:45:00,90.57,90.6,90.51,90.56,30749.0,78.2307,78.2566,78.1789,78.222,30749.0
2017-10-26 15:50:00,90.57,90.68,90.49,90.67,50553.0,78.2307,78.3257,78.1616,78.3171,50553.0
2017-10-26 15:55:00,90.66,90.68,90.54,90.54,67440.0,78.3084,78.3257,78.2048,78.2048,67440.0
2017-10-27 09:30:00,90.83,91.21,90.7,90.84,87406.0,78.4553,78.7835,78.343,78.4639,87406.0
2017-10-27 09:35:00,90.81,90.86,90.04,90.05,32992.0,78.438,78.4812,77.7729,77.7815,32992.0
2017-10-27 09:40:00,90.14,90.34,90.07,90.18,22104.0,77.8593,78.032,77.7988,77.8938,22104.0
2017-10-27 09:45:00,90.21,90.46,90.16,90.29,22783.0,77.9197,78.1357,77.8765,77.9888,22783.0
2017-10-27 09:50:00,90.27,90.39,90.16,90.29,19493.0,77.9716,78.0752,77.8765,77.9888,19493.0
2017-10-27 09:55:00,90.29,90.32,90.05,90.05,16825.0,77.9888,78.0147,77.7815,77.7815,16825.0
2017-10-27 10:00:00,90.02,90.4,90.0,90.22,19903.0,77.7556,78.0838,77.7383,77.9284,19903.0
2017-10-27 10:05:00,90.23,90.23,89.99,89.99,12070.0,77.937,77.937,77.7297,77.7297,12070.0
2017-10-27 10:10:00,90.01,90.1,89.97,90.02,9231.0,77.747,77.8247,77.7124,77.7556,9231.0
2017-10-27 10:15:00,90.0,90.13,89.96,90.07,10080.0,77.7383,77.8506,77.7038,77.7988,10080.0
2017-10-27 10:20:00,90.1,90.17,90.07,90.12,6841.0,77.8247,77.8852,77.7988,77.842,6841.0
2017-10-27 10:25:00,90.13,90.27,90.05,90.17,8230.0,77.8506,77.9716,77.7815,77.8852,8230.0
2017-10-27 10:30:00,90.17,90.39,90.17,90.39,7803.0,77.8852,78.0752,77.8852,78.0752,7803.0
2017-10-27 10:35:00,90.36,90.4,90.27,90.33,6344.0,78.0493,78.0838,77.9716,78.0234,6344.0
2017-10-27 10:40:00,90.33,90.35,90.19,90.28,9000.0,78.0234,78.0407,77.9025,77.9802,9000.0
2017-10-27 10:45:00,90.34,90.34,90.14,90.14,4780.0,78.032,78.032,77.8593,77.8593,4780.0
2017-10-27 10:50:00,90.12,90.2,90.08,90.13,11303.0,77.842,77.9111,77.8074,77.8506,11303.0
2017-10-27 10:55:00,90.13,90.2,90.06,90.06,10086.0,77.8506,77.9111,77.7902,77.7902,10086.0
2017-10-27 11:00:00,90.07,90.15,90.02,90.12,11969.0,77.7988,77.8679,77.7556,77.842,11969.0
2017-10-27 11:05:00,90.1,90.22,90.08,90.19,5973.0,77.8247,77.9284,77.8074,77.9025,5973.0
2017-10-27 11:10:00,90.19,90.26,90.17,90.24,10484.0,77.9025,77.9629,77.8852,77.9456,10484.0
2017-10-27 11:15:00,90.27,90.33,90.25,90.28,11902.0,77.9716,78.0234,77.9543,77.9802,11902.0
2017-10-27 11:20:00,90.31,90.56,90.3,90.47,22192.0,78.0061,78.222,77.9975,78.1443,22192.0
2017-10-27 11:25:00,90.48,90.56,90.39,90.47,17127.0,78.1529,78.222,78.0752,78.1443,17127.0
2017-10-27 11:30:00,90.49,90.58,90.36,90.45,11375.0,78.1616,78.2393,78.0493,78.127,11375.0
2017-10-27 11:35:00,90.45,90.56,90.43,90.49,15820.0,78.127,78.222,78.1098,78.1616,15820.0
2017-10-27 11:40:00,90.56,90.81,90.49,90.73,18755.0,78.222,78.438,78.1616,78.3689,18755.0
2017-10-27 11:45:00,90.71,90.76,90.57,90.73,10753.0,78.3516,78.3948,78.2307,78.3689,10753.0
2017-10-27 11:50:00,90.73,90.92,90.73,90.87,12755.0,78.3689,78.533,78.3689,78.4898,12755.0
2017-10-27 11:55:00,90.83,90.92,90.78,90.85,7307.0,78.4553,78.533,78.4121,78.4725,7307.0
2017-10-27 12:00:00,90.9,90.99,90.87,90.9,8211.0,78.5157,78.5935,78.4898,78.5157,8211.0
2017-10-27 12:05:00,90.91,90.99,90.9,90.99,7108.0,78.5244,78.5935,78.5157,78.5935,7108.0
2017-10-27 12:10:00,91.02,91.02,90.88,90.89,7052.0,78.6194,78.6194,78.4984,78.5071,7052.0
2017-10-27 12:15:00,90.89,90.92,90.8,90.8,14679.0,78.5071,78.533,78.4293,78.4293,14679.0
2017-10-27 12:20:00,90.86,90.9,90.79,90.79,13202.0,78.4812,78.5157,78.4207,78.4207,13202.0
2017-10-27 12:25:00,90.78,90.82,90.7,90.7,12490.0,78.4121,78.4466,78.343,78.343,12490.0
2017-10-27 12:30:00,90.69,90.85,90.69,90.85,10583.0,78.3343,78.4725,78.3343,78.4725,10583.0
2017-10-27 12:35:00,90.82,90.86,90.71,90.78,7544.0,78.4466,78.4812,78.3516,78.4121,7544.0
2017-10-27 12:40:00,90.76,90.87,90.76,90.87,10645.0,78.3948,78.4898,78.3948,78.4898,10645.0
2017-10-27 12:45:00,90.87,90.93,90.77,90.82,8017.0,78.4898,78.5416,78.4034,78.4466,8017.0
2017-10-27 12:50:00,90.83,90.89,90.78,90.89,8116.0,78.4553,78.5071,78.4121,78.5071,8116.0
2017-10-27 12:55:00,90.85,90.95,90.8,90.8,4722.0,78.4725,78.5589,78.4293,78.4293,4722.0
2017-10-27 13:00:00,90.86,90.96,90.86,90.86,4909.0,78.4812,78.5675,78.4812,78.4812,4909.0
2017-10-27 13:05:00,90.89,90.94,90.85,90.94,5004.0,78.5071,78.5503,78.4725,78.5503,5004.0
2017-10-27 13:10:00,90.97,91.04,90.96,91.04,5881.0,78.5762,78.6366,78.5675,78.6366,5881.0
2017-10-27 13:15:00,91.01,91.04,90.98,91.02,3015.0,78.6107,78.6366,78.5848,78.6194,3015.0
2017-10-27 13:20:00,91.01,91.04,90.93,90.93,3145.0,78.6107,78.6366,78.5416,78.5416,3145.0
2017-10-27 13:25:00,90.95,90.98,90.88,90.9,5628.0,78.5589,78.5848,78.4984,78.5157,5628.0
2017-10-27 13:30:00,90.9,91.0,90.9,90.94,5580.0,78.5157,78.6021,78.5157,78.5503,5580.0
2017-10-27 13:35:00,90.95,91.03,90.92,90.92,5873.0,78.5589,78.628,78.533,78.533,5873.0
2017-10-27 13:40:00,90.92,90.94,90.88,90.9,8275.0,78.533,78.5503,78.4984,78.5157,8275.0
2017-10-27 13:45:00,90.91,90.95,90.87,90.93,5050.0,78.5244,78.5589,78.4898,78.5416,5050.0
2017-10-27 13:50:00,90.96,90.96,90.9,90.91,6560.0,78.5675,78.5675,78.5157,78.5244,6560.0
2017-10-27 13:55:00,90.93,90.99,90.9,90.98,6935.0,78.5416,78.5935,78.5157,78.5848,6935.0
2017-10-27 14:00:00,90.98,90.98,90.9,90.95,7650.0,78.5848,78.5848,78.5157,78.5589,7650.0
2017-10-27 14:05:00,90.94,91.02,90.92,91.01,17598.0,78.5503,78.6194,78.533,78.6107,17598.0
2017-10-27 14:10:00,91.01,91.15,91.01,91.1,20687.0,78.6107,78.7317,78.6107,78.6885,20687.0
2017-10-27 14:15:00,91.12,91.16,91.05,91.16,9352.0,78.7057,78.7403,78.6453,78.7403,9352.0
2017-10-27 14:20:00,91.15,91.17,90.9,90.98,10382.0,78.7317,78.7489,78.5157,78.5848,10382.0
2017-10-27 14:25:00,91.0,91.02,90.92,90.92,6590.0,78.6021,78.6194,78.533,78.533,6590.0
2017-10-27 14:30:00,90.9,90.96,90.89,90.91,7732.0,78.5157,78.5675,78.5071,78.5244,7732.0
2017-10-27 14:35:00,90.92,90.99,90.9,90.99,4952.0,78.533,78.5935,78.5157,78.5935,4952.0
2017-10-27 14:40:00,91.0,91.0,90.84,90.9,11902.0,78.6021,78.6021,78.4639,78.5157,11902.0
2017-10-27 14:45:00,90.93,90.96,90.86,90.86,4300.0,78.5416,78.5675,78.4812,78.4812,4300.0
2017-10-27 14:50:00,90.85,90.95,90.85,90.95,9022.0,78.4725,78.5589,78.4725,78.5589,9022.0
2017-10-27 14:55:00,90.96,91.04,90.96,91.01,7393.0,78.5675,78.6366,78.5675,78.6107,7393.0
2017-10-27 15:00:00,91.02,91.03,90.92,90.98,5765.0,78.6194,78.628,78.533,78.5848,5765.0
2017-10-27 15:05:00,90.96,91.04,90.94,91.04,7392.0,78.5675,78.6366,78.5503,78.6366,7392.0
2017-10-27 15:10:00,91.03,91.03,90.96,90.98,8645.0,78.628,78.628,78.5675,78.5848,8645.0
2017-10-27 15:15:00,90.96,91.06,90.96,91.03,16306.0,78.5675,78.6539,78.5675,78.628,16306.0
2017-10-27 15:20:00,91.04,91.11,91.0,91.09,18640.0,78.6366,78.6971,78.6021,78.6798,18640.0
2017-10-27 15:25:00,91.1,91.19,91.09,91.1,14568.0,78.6885,78.7662,78.6798,78.6885,14568.0
2017-10-27 15:30:00,91.1,91.12,91.04,91.11,27559.0,78.6885,78.7057,78.6366,78.6971,27559.0
2017-10-27 15:35:00,91.11,91.15,91.1,91.14,15801.0,78.6971,78.7317,78.6885,78.723,15801.0
2017-10-27 15:40:00,91.15,91.16,91.1,91.11,22524.0,78.7317,78.7403,78.6885,78.6971,22524.0
2017-10-27 15:45:00,91.11,91.27,91.1,91.24,38289.0,78.6971,78.8353,78.6885,78.8094,38289.0
2017-10-27 15:50:00,91.24,91.38,91.24,91.31,61767.0,78.8094,78.9303,78.8094,78.8699,61767.0
2017-10-27 15:55:00,91.3,91.32,91.12,91.2,92291.0,78.8612,78.8785,78.7057,78.7748,92291.0
2017-10-30 09:30:00,91.35,91.96,91.32,91.93,60805.0,78.9044,79.4313,78.8785,79.4054,60805.0
2017-10-30 09:35:00,91.92,91.94,91.65,91.65,19975.0,79.3968,79.414,79.1635,79.1635,19975.0
2017-10-30 09:40:00,91.67,91.78,91.56,91.62,10430.0,79.1808,79.2758,79.0858,79.1376,10430.0
2017-10-30 09:45:00,91.65,91.77,91.5,91.5,11494.0,79.1635,79.2672,79.034,79.034,11494.0
2017-10-30 09:50:00,91.43,91.43,91.29,91.33,10444.0,78.9735,78.9735,78.8526,78.8871,10444.0
2017-10-30 09:55:00,91.39,91.42,91.26,91.31,8822.0,78.939,78.9649,78.8267,78.8699,8822.0
2017-10-30 10:00:00,91.27,91.28,91.08,91.1,12015.0,78.8353,78.8439,78.6712,78.6885,12015.0
2017-10-30 10:05:00,91.08,91.25,91.08,91.18,13267.0,78.6712,78.818,78.6712,78.7576,13267.0
2017-10-30 10:10:00,91.18,91.18,90.96,91.12,14498.0,78.7576,78.7576,78.5675,78.7057,14498.0
2017-10-30 10:15:00,91.15,91.34,91.03,91.34,16394.0,78.7317,78.8958,78.628,78.8958,16394.0
2017-10-30 10:20:00,91.34,91.39,91.25,91.29,10188.0,78.8958,78.939,78.818,78.8526,10188.0
2017-10-30 10:25:00,91.3,91.47,91.24,91.45,12315.0,78.8612,79.0081,78.8094,78.9908,12315.0
2017-10-30 10:30:00,91.46,91.46,91.25,91.36,5000.0,78.9994,78.9994,78.818,78.9131,5000.0
2017-10-30 10:35:00,91.36,91.44,91.24,91.28,4100.0,78.9131,78.9822,78.8094,78.8439,4100.0
2017-10-30 10:40:00,91.27,91.29,91.2,91.25,3310.0,78.8353,78.8526,78.7748,78.818,3310.0
2017-10-30 10:45:00,91.23,91.23,91.13,91.13,3089.0,78.8008,78.8008,78.7144,78.7144,3089.0
2017-10-30 10:50:00,91.12,91.17,91.07,91.1,8635.0,78.7057,78.7489,78.6626,78.6885,8635.0
2017-10-30 10:55:00,91.07,91.18,91.06,91.17,5073.0,78.6626,78.7576,78.6539,78.7489,5073.0
2017-10-30 11:00:00,91.14,91.26,91.14,91.22,3066.0,78.723,78.8267,78.723,78.7921,3066.0
2017-10-30 11:05:00,91.25,91.33,91.23,91.29,5153.0,78.818,78.8871,78.8008,78.8526,5153.0
2017-10-30 11:10:00,91.29,91.34,91.26,91.34,7839.0,78.8526,78.8958,78.8267,78.8958,7839.0
2017-10-30 11:15:00,91.33,91.47,91.32,91.38,4710.0,78.8871,79.0081,78.8785,78.9303,4710.0
2017-10-30 11:20:00,91.32,91.55,91.32,91.55,8816.0,78.8785,79.0772,78.8785,79.0772,8816.0
2017-10-30 11:25:00,91.5,91.5,91.26,91.26,4145.0,79.034,79.034,78.8267,78.8267,4145.0
2017-10-30 11:30:00,91.28,91.4,91.27,91.28,4449.0,78.8439,78.9476,78.8353,78.8439,4449.0
2017-10-30 11:35:00,91.28,91.28,91.13,91.16,10808.0,78.8439,78.8439,78.7144,78.7403,10808.0
2017-10-30 11:40:00,91.16,91.26,91.13,91.2,8398.0,78.7403,78.8267,78.7144,78.7748,8398.0
2017-10-30 11:45:00,91.22,91.36,91.22,91.23,10952.0,78.7921,78.9131,78.7921,78.8008,10952.0
2017-10-30 11:50:00,91.26,91.34,91.2,91.31,11037.0,78.8267,78.8958,78.7748,78.8699,11037.0
2017-10-30 11:55:00,91.3,91.34,91.22,91.23,5150.0,78.8612,78.8958,78.7921,78.8008,5150.0
2017-10-30 12:00:00,91.24,91.27,91.13,91.17,7549.0,78.8094,78.8353,78.7144,78.7489,7549.0
2017-10-30 12:05:00,91.17,91.18,91.08,91.11,3290.0,78.7489,78.7576,78.6712,78.6971,3290.0
2017-10-30 12:10:00,91.11,91.13,90.96,90.99,7616.0,78.6971,78.7144,78.5675,78.5935,7616.0
2017-10-30 12:15:00,91.01,91.01,90.89,90.89,11886.0,78.6107,78.6107,78.5071,78.5071,11886.0
2017-10-30 12:20:00,90.92,91.03,90.91,90.98,6169.0,78.533,78.628,78.5244,78.5848,6169.0
2017-10-30 12:25:00,91.0,91.08,91.0,91.08,4100.0,78.6021,78.6712,78.6021,78.6712,4100.0
2017-10-30 12:30:00,91.04,91.29,91.04,91.25,11137.0,78.6366,78.8526,78.6366,78.818,11137.0
2017-10-30 12:35:00,91.26,91.27,91.18,91.22,3403.0,78.8267,78.8353,78.7576,78.7921,3403.0
2017-10-30 12:40:00,91.18,91.26,91.15,91.26,4600.0,78.7576,78.8267,78.7317,78.8267,4600.0
2017-10-30 12:45:00,91.24,91.36,91.24,91.34,7950.0,78.8094,78.9131,78.8094,78.8958,7950.0
2017-10-30 12:50:00,91.32,91.37,91.26,91.37,6471.0,78.8785,78.9217,78.8267,78.9217,6471.0
2017-10-30 12:55:00,91.33,91.36,91.28,91.31,4565.0,78.8871,78.9131,78.8439,78.8699,4565.0
2017-10-30 13:00:00,91.3,91.32,91.22,91.26,3059.0,78.8612,78.8785,78.7921,78.8267,3059.0
2017-10-30 13:05:00,91.24,91.26,91.19,91.22,4000.0,78.8094,78.8267,78.7662,78.7921,4000.0
2017-10-30 13:10:00,91.22,91.31,91.22,91.29,6294.0,78.7921,78.8699,78.7921,78.8526,6294.0
2017-10-30 13:15:00,91.27,91.31,91.24,91.26,6951.0,78.8353,78.8699,78.8094,78.8267,6951.0
2017-10-30 13:20:00,91.25,91.29,91.23,91.23,1800.0,78.818,78.8526,78.8008,78.8008,1800.0
2017-10-30 13:25:00,91.25,91.27,91.19,91.19,3771.0,78.818,78.8353,78.7662,78.7662,3771.0
2017-10-30 13:30:00,91.21,91.21,91.0,91.06,20308.0,78.7835,78.7835,78.6021,78.6539,20308.0
2017-10-30 13:35:00,91.07,91.16,91.01,91.14,22853.0,78.6626,78.7403,78.6107,78.723,22853.0
2017-10-30 13:40:00,91.14,91.14,91.01,91.11,32445.0,78.723,78.723,78.6107,78.6971,32445.0
2017-10-30 13:45:00,91.08,91.36,91.07,91.35,16486.0,78.6712,78.9131,78.6626,78.9044,16486.0
2017-10-30 13:50:00,91.36,91.42,91.23,91.24,59189.0,78.9131,78.9649,78.8008,78.8094,59189.0
2017-10-30 13:55:00,91.24,91.26,91.16,91.2,8027.0,78.8094,78.8267,78.7403,78.7748,8027.0
2017-10-30 14:00:00,91.16,91.25,91.15,91.21,6380.0,78.7403,78.818,78.7317,78.7835,6380.0
2017-10-30 14:05:00,91.22,91.23,91.1,91.21,9242.0,78.7921,78.8008,78.6885,78.7835,9242.0
2017-10-30 14:10:00,91.22,91.33,91.17,91.31,5376.0,78.7921,78.8871,78.7489,78.8699,5376.0
2017-10-30 14:15:00,91.31,91.36,91.3,91.34,8520.0,78.8699,78.9131,78.8612,78.8958,8520.0
2017-10-30 14:20:00,91.33,91.41,91.29,91.41,11274.0,78.8871,78.9562,78.8526,78.9562,11274.0
2017-10-30 14:25:00,91.41,91.42,91.35,91.4,6300.0,78.9562,78.9649,78.9044,78.9476,6300.0
2017-10-30 14:30:00,91.37,91.38,91.33,91.36,6570.0,78.9217,78.9303,78.8871,78.9131,6570.0
2017-10-30 14:35:00,91.36,91.41,91.31,91.38,4343.0,78.9131,78.9562,78.8699,78.9303,4343.0
2017-10-30 14:40:00,91.38,91.48,91.37,91.48,6377.0,78.9303,79.0167,78.9217,79.0167,6377.0
2017-10-30 14:45:00,91.45,91.5,91.42,91.48,5335.0,78.9908,79.034,78.9649,79.0167,5335.0
2017-10-30 14:50:00,91.44,91.44,91.38,91.42,9392.0,78.9822,78.9822,78.9303,78.9649,9392.0
2017-10-30 14:55:00,91.43,91.43,91.35,91.41,16792.0,78.9735,78.9735,78.9044,78.9562,16792.0
2017-10-30 15:00:00,91.42,91.44,91.3,91.33,6262.0,78.9649,78.9822,78.8612,78.8871,6262.0
2017-10-30 15:05:00,91.34,91.38,91.28,91.34,14817.0,78.8958,78.9303,78.8439,78.8958,14817.0
2017-10-30 15:10:00,91.34,91.38,91.27,91.28,7581.0,78.8958,78.9303,78.8353,78.8439,7581.0
2017-10-30 15:15:00,91.27,91.32,91.2,91.21,7868.0,78.8353,78.8785,78.7748,78.7835,7868.0
2017-10-30 15:20:00,91.22,91.56,91.17,91.33,44177.0,78.7921,79.0858,78.7489,78.8871,44177.0
2017-10-30 15:25:00,91.33,91.46,91.32,91.44,12791.0,78.8871,78.9994,78.8785,78.9822,12791.0
2017-10-30 15:30:00,91.43,91.43,91.26,91.26,13365.0,78.9735,78.9735,78.8267,78.8267,13365.0
2017-10-30 15:35:00,91.27,91.31,91.18,91.24,20131.0,78.8353,78.8699,78.7576,78.8094,20131.0
2017-10-30 15:40:00,91.23,91.35,91.23,91.25,14424.0,78.8008,78.9044,78.8008,78.818,14424.0
2017-10-30 15:45:00,91.27,91.28,91.17,91.2,38630.0,78.8353,78.8439,78.7489,78.7748,38630.0
2017-10-30 15:50:00,91.21,91.36,91.21,91.35,41234.0,78.7835,78.9131,78.7835,78.9044,41234.0
2017-10-30 15:55:00,91.35,91.39,91.3,91.3,46951.0,78.9044,78.939,78.8612,78.8612,46951.0
2017-10-31 09:30:00,91.47,91.74,91.26,91.47,32613.0,79.0081,79.2413,78.8267,79.0081,32613.0
2017-10-31 09:35:00,91.44,91.48,91.24,91.31,14948.0,78.9822,79.0167,78.8094,78.8699,14948.0
2017-10-31 09:40:00,91.32,91.44,91.25,91.32,8974.0,78.8785,78.9822,78.818,78.8785,8974.0
2017-10-31 09:45:00,91.25,91.25,90.79,90.88,35999.0,78.818,78.818,78.4207,78.4984,35999.0
2017-10-31 09:50:00,90.86,91.05,90.84,90.91,40403.0,78.4812,78.6453,78.4639,78.5244,40403.0
2017-10-31 09:55:00,90.91,90.96,90.75,90.84,31513.0,78.5244,78.5675,78.3862,78.4639,31513.0
2017-10-31 10:00:00,90.84,90.98,90.79,90.98,7059.0,78.4639,78.5848,78.4207,78.5848,7059.0
2017-10-31 10:05:00,90.93,90.99,90.81,90.88,36140.0,78.5416,78.5935,78.438,78.4984,36140.0
2017-10-31 10:10:00,90.88,91.12,90.86,91.06,14574.0,78.4984,78.7057,78.4812,78.6539,14574.0
2017-10-31 10:15:00,91.09,91.28,91.09,91.17,7449.0,78.6798,78.8439,78.6798,78.7489,7449.0
2017-10-31 10:20:00,91.16,91.21,91.09,91.18,13413.0,78.7403,78.7835,78.6798,78.7576,13413.0
2017-10-31 10:25:00,91.15,91.34,91.15,91.31,15105.0,78.7317,78.8958,78.7317,78.8699,15105.0
2017-10-31 10:30:00,91.31,91.51,91.2,91.51,28809.0,78.8699,79.0426,78.7748,79.0426,28809.0
2017-10-31 10:35:00,91.51,91.62,91.39,91.39,48587.0,79.0426,79.1376,78.939,78.939,48587.0
2017-10-31 10:40:00,91.37,91.49,91.37,91.45,9487.0,78.9217,79.0253,78.9217,78.9908,9487.0
2017-10-31 10:45:00,91.5,91.5,91.41,91.5,9937.0,79.034,79.034,78.9562,79.034,9937.0
2017-10-31 10:50:00,91.51,91.62,91.48,91.62,8304.0,79.0426,79.1376,79.0167,79.1376,8304.0
2017-10-31 10:55:00,91.62,91.68,91.5,91.5,8214.0,79.1376,79.1895,79.034,79.034,8214.0
2017-10-31 11:00:00,91.49,91.52,91.45,91.52,6731.0,79.0253,79.0513,78.9908,79.0513,6731.0
2017-10-31 11:05:00,91.53,91.59,91.49,91.54,4772.0,79.0599,79.1117,79.0253,79.0685,4772.0
2017-10-31 11:10:00,91.57,91.57,91.4,91.42,6289.0,79.0944,79.0944,78.9476,78.9649,6289.0
2017-10-31 11:15:00,91.45,91.55,91.44,91.53,7771.0,78.9908,79.0772,78.9822,79.0599,7771.0
2017-10-31 11:20:00,91.54,91.58,91.5,91.5,6428.0,79.0685,79.1031,79.034,79.034,6428.0
2017-10-31 11:25:00,91.49,91.53,91.46,91.47,3616.0,79.0253,79.0599,78.9994,79.0081,3616.0
2017-10-31 11:30:00,91.45,91.53,91.45,91.52,4829.0,78.9908,79.0599,78.9908,79.0513,4829.0
2017-10-31 11:35:00,91.53,91.54,91.49,91.54,4242.0,79.0599,79.0685,79.0253,79.0685,4242.0
2017-10-31 11:40:00,91.53,91.61,91.53,91.55,3900.0,79.0599,79.129,79.0599,79.0772,3900.0
2017-10-31 11:45:00,91.54,91.58,91.48,91.49,4066.0,79.0685,79.1031,79.0167,79.0253,4066.0
2017-10-31 11:50:00,91.5,91.56,91.47,91.53,4115.0,79.034,79.0858,79.0081,79.0599,4115.0
2017-10-31 11:55:00,91.53,91.55,91.51,91.54,1700.0,79.0599,79.0772,79.0426,79.0685,1700.0
2017-10-31 12:00:00,91.53,91.54,91.47,91.47,6936.0,79.0599,79.0685,79.0081,79.0081,6936.0
2017-10-31 12:05:00,91.43,91.44,91.34,91.41,5082.0,78.9735,78.9822,78.8958,78.9562,5082.0
2017-10-31 12:10:00,91.38,91.41,91.31,91.36,6024.0,78.9303,78.9562,78.8699,78.9131,6024.0
2017-10-31 12:15:00,91.41,91.41,91.32,91.36,6016.0,78.9562,78.9562,78.8785,78.9131,6016.0
2017-10-31 12:20:00,91.36,91.39,91.32,91.35,3781.0,78.9131,78.939,78.8785,78.9044,3781.0
2017-10-31 12:25:00,91.33,91.38,91.31,91.33,6495.0,78.8871,78.9303,78.8699,78.8871,6495.0
2017-10-31 12:30:00,91.32,91.36,91.29,91.34,6782.0,78.8785,78.9131,78.8526,78.8958,6782.0
2017-10-31 12:35:00,91.37,91.43,91.35,91.41,6119.0,78.9217,78.9735,78.9044,78.9562,6119.0
2017-10-31 12:40:00,91.41,91.41,91.36,91.37,2263.0,78.9562,78.9562,78.9131,78.9217,2263.0
2017-10-31 12:45:00,91.35,91.44,91.33,91.44,3549.0,78.9044,78.9822,78.8871,78.9822,3549.0
2017-10-31 12:50:00,91.45,91.49,91.4,91.4,3800.0,78.9908,79.0253,78.9476,78.9476,3800.0
2017-10-31 12:55:00,91.43,91.46,91.37,91.42,5888.0,78.9735,78.9994,78.9217,78.9649,5888.0
2017-10-31 13:00:00,91.4,91.46,91.39,91.39,5371.0,78.9476,78.9994,78.939,78.939,5371.0
2017-10-31 13:05:00,91.37,91.4,91.32,91.38,6103.0,78.9217,78.9476,78.8785,78.9303,6103.0
2017-10-31 13:10:00,91.42,91.44,91.39,91.39,3200.0,78.9649,78.9822,78.939,78.939,3200.0
2017-10-31 13:15:00,91.43,91.44,91.36,91.39,5855.0,78.9735,78.9822,78.9131,78.939,5855.0
2017-10-31 13:20:00,91.39,91.41,91.36,91.4,3611.0,78.939,78.9562,78.9131,78.9476,3611.0
2017-10-31 13:25:00,91.39,91.41,91.27,91.31,6444.0,78.939,78.9562,78.8353,78.8699,6444.0
2017-10-31 13:30:00,91.29,91.36,91.28,91.3,6381.0,78.8526,78.9131,78.8439,78.8612,6381.0
2017-10-31 13:35:00,91.29,91.4,91.28,91.37,8126.0,78.8526,78.9476,78.8439,78.9217,8126.0
2017-10-31 13:40:00,91.36,91.37,91.26,91.26,3601.0,78.9131,78.9217,78.8267,78.8267,3601.0
2017-10-31 13:45:00,91.25,91.27,91.21,91.27,4167.0,78.818,78.8353,78.7835,78.8353,4167.0
2017-10-31 13:50:00,91.24,91.34,91.24,91.26,5400.0,78.8094,78.8958,78.8094,78.8267,5400.0
2017-10-31 13:55:00,91.25,91.29,91.23,91.25,6026.0,78.818,78.8526,78.8008,78.818,6026.0
2017-10-31 14:00:00,91.24,91.32,91.23,91.24,6525.0,78.8094,78.8785,78.8008,78.8094,6525.0
2017-10-31 14:05:00,91.27,91.3,91.21,91.25,5230.0,78.8353,78.8612,78.7835,78.818,5230.0
2017-10-31 14:10:00,91.23,91.26,91.19,91.2,10029.0,78.8008,78.8267,78.7662,78.7748,10029.0
2017-10-31 14:15:00,91.22,91.23,91.17,91.22,7859.0,78.7921,78.8008,78.7489,78.7921,7859.0
2017-10-31 14:20:00,91.2,91.23,91.14,91.17,3670.0,78.7748,78.8008,78.723,78.7489,3670.0
2017-10-31 14:25:00,91.17,91.2,91.15,91.17,6051.0,78.7489,78.7748,78.7317,78.7489,6051.0
2017-10-31 14:30:00,91.18,91.18,91.14,91.14,6831.0,78.7576,78.7576,78.723,78.723,6831.0
2017-10-31 14:35:00,91.15,91.2,91.14,91.16,6057.0,78.7317,78.7748,78.723,78.7403,6057.0
2017-10-31 14:40:00,91.17,91.18,91.1,91.11,8938.0,78.7489,78.7576,78.6885,78.6971,8938.0
2017-10-31 14:45:00,91.11,91.21,91.1,91.18,4399.0,78.6971,78.7835,78.6885,78.7576,4399.0
2017-10-31 14:50:00,91.16,91.26,91.15,91.2,8918.0,78.7403,78.8267,78.7317,78.7748,8918.0
2017-10-31 14:55:00,91.2,91.26,91.2,91.24,6625.0,78.7748,78.8267,78.7748,78.8094,6625.0
2017-10-31 15:00:00,91.24,91.34,91.21,91.3,8847.0,78.8094,78.8958,78.7835,78.8612,8847.0
2017-10-31 15:05:00,91.3,91.34,91.27,91.32,12249.0,78.8612,78.8958,78.8353,78.8785,12249.0
2017-10-31 15:10:00,91.31,91.39,91.28,91.39,7033.0,78.8699,78.939,78.8439,78.939,7033.0
2017-10-31 15:15:00,91.37,91.39,91.3,91.33,16115.0,78.9217,78.939,78.8612,78.8871,16115.0
2017-10-31 15:20:00,91.36,91.43,91.33,91.36,9304.0,78.9131,78.9735,78.8871,78.9131,9304.0
2017-10-31 15:25:00,91.36,91.39,91.32,91.34,9951.0,78.9131,78.939,78.8785,78.8958,9951.0
2017-10-31 15:30:00,91.32,91.32,91.26,91.26,16300.0,78.8785,78.8785,78.8267,78.8267,16300.0
2017-10-31 15:35:00,91.27,91.4,91.27,91.3,14888.0,78.8353,78.9476,78.8353,78.8612,14888.0
2017-10-31 15:40:00,91.3,91.35,91.29,91.33,18629.0,78.8612,78.9044,78.8526,78.8871,18629.0
2017-10-31 15:45:00,91.32,91.33,91.2,91.28,37318.0,78.8785,78.8871,78.7748,78.8439,37318.0
2017-10-31 15:50:00,91.34,91.39,91.21,91.22,52231.0,78.8958,78.939,78.7835,78.7921,52231.0
2017-10-31 15:55:00,91.22,91.34,91.19,91.3,96766.0,78.7921,78.8958,78.7662,78.8612,96766.0
2017-11-01 09:30:00,91.85,91.94,91.62,91.91,39662.0,79.3363,79.414,79.1376,79.3881,39662.0
2017-11-01 09:35:00,91.9,91.98,91.7,91.98,21365.0,79.3795,79.4486,79.2067,79.4486,21365.0
2017-11-01 09:40:00,91.95,91.95,91.7,91.87,16421.0,79.4227,79.4227,79.2067,79.3536,16421.0
2017-11-01 09:45:00,91.96,91.99,91.86,91.98,12049.0,79.4313,79.4572,79.3449,79.4486,12049.0
2017-11-01 09:50:00,92.0,92.12,91.73,91.74,32639.0,79.4659,79.5695,79.2326,79.2413,32639.0
2017-11-01 09:55:00,91.73,91.93,91.65,91.91,11596.0,79.2326,79.4054,79.1635,79.3881,11596.0
2017-11-01 10:00:00,91.84,91.86,91.64,91.66,25867.0,79.3277,79.3449,79.1549,79.1722,25867.0
2017-11-01 10:05:00,91.66,91.72,91.53,91.61,10623.0,79.1722,79.224,79.0599,79.129,10623.0
2017-11-01 10:10:00,91.58,91.64,91.39,91.39,15444.0,79.1031,79.1549,78.939,78.939,15444.0
2017-11-01 10:15:00,91.39,91.46,91.34,91.41,9512.0,78.939,78.9994,78.8958,78.9562,9512.0
2017-11-01 10:20:00,91.4,91.46,91.35,91.37,10881.0,78.9476,78.9994,78.9044,78.9217,10881.0
2017-11-01 10:25:00,91.37,91.39,91.26,91.34,49426.0,78.9217,78.939,78.8267,78.8958,49426.0
2017-11-01 10:30:00,91.38,91.5,91.33,91.48,7145.0,78.9303,79.034,78.8871,79.0167,7145.0
2017-11-01 10:35:00,91.48,91.61,91.48,91.58,12473.0,79.0167,79.129,79.0167,79.1031,12473.0
2017-11-01 10:40:00,91.58,91.63,91.53,91.6,9077.0,79.1031,79.1463,79.0599,79.1204,9077.0
2017-11-01 10:45:00,91.61,91.64,91.53,91.55,11062.0,79.129,79.1549,79.0599,79.0772,11062.0
2017-11-01 10:50:00,91.57,91.64,91.57,91.62,9637.0,79.0944,79.1549,79.0944,79.1376,9637.0
2017-11-01 10:55:00,91.59,91.59,91.52,91.53,24443.0,79.1117,79.1117,79.0513,79.0599,24443.0
2017-11-01 11:00:00,91.54,91.64,91.53,91.64,12758.0,79.0685,79.1549,79.0599,79.1549,12758.0
2017-11-01 11:05:00,91.65,91.75,91.65,91.69,4965.0,79.1635,79.2499,79.1635,79.1981,4965.0
2017-11-01 11:10:00,91.7,91.73,91.65,91.69,6433.0,79.2067,79.2326,79.1635,79.1981,6433.0
2017-11-01 11:15:00,91.67,91.68,91.6,91.6,9790.0,79.1808,79.1895,79.1204,79.1204,9790.0
2017-11-01 11:20:00,91.59,91.61,91.56,91.57,4842.0,79.1117,79.129,79.0858,79.0944,4842.0
2017-11-01 11:25:00,91.59,91.63,91.52,91.52,7700.0,79.1117,79.1463,79.0513,79.0513,7700.0
2017-11-01 11:30:00,91.52,91.6,91.46,91.46,11394.0,79.0513,79.1204,78.9994,78.9994,11394.0
2017-11-01 11:35:00,91.46,91.5,91.4,91.44,8220.0,78.9994,79.034,78.9476,78.9822,8220.0
2017-11-01 11:40:00,91.42,91.49,91.42,91.46,4157.0,78.9649,79.0253,78.9649,78.9994,4157.0
2017-11-01 11:45:00,91.44,91.46,91.4,91.46,3883.0,78.9822,78.9994,78.9476,78.9994,3883.0
2017-11-01 11:50:00,91.46,91.48,91.34,91.34,5400.0,78.9994,79.0167,78.8958,78.8958,5400.0
2017-11-01 11:55:00,91.35,91.38,91.27,91.32,29500.0,78.9044,78.9303,78.8353,78.8785,29500.0
2017-11-01 12:00:00,91.34,91.38,91.09,91.13,26172.0,78.8958,78.9303,78.6798,78.7144,26172.0
2017-11-01 12:05:00,91.16,91.19,91.08,91.14,12095.0,78.7403,78.7662,78.6712,78.723,12095.0
2017-11-01 12:10:00,91.12,91.31,91.11,91.27,117833.0,78.7057,78.8699,78.6971,78.8353,117833.0
2017-11-01 12:15:00,91.27,91.3,91.17,91.22,10339.0,78.8353,78.8612,78.7489,78.7921,10339.0
2017-11-01 12:20:00,91.25,91.25,91.21,91.24,8798.0,78.818,78.818,78.7835,78.8094,8798.0
2017-11-01 12:25:00,91.24,91.37,91.23,91.32,7650.0,78.8094,78.9217,78.8008,78.8785,7650.0
2017-11-01 12:30:00,91.35,91.35,91.13,91.22,30952.0,78.9044,78.9044,78.7144,78.7921,30952.0
2017-11-01 12:35:00,91.22,91.26,91.21,91.24,9328.0,78.7921,78.8267,78.7835,78.8094,9328.0
2017-11-01 12:40:00,91.26,91.26,91.13,91.14,11943.0,78.8267,78.8267,78.7144,78.723,11943.0
2017-11-01 12:45:00,91.15,91.27,91.13,91.19,15467.0,78.7317,78.8353,78.7144,78.7662,15467.0
2017-11-01 12:50:00,91.2,91.23,91.15,91.15,13771.0,78.7748,78.8008,78.7317,78.7317,13771.0
2017-11-01 12:55:00,91.15,91.18,90.92,90.94,47570.0,78.7317,78.7576,78.533,78.5503,47570.0
2017-11-01 13:00:00,90.96,91.05,90.86,91.05,26383.0,78.5675,78.6453,78.4812,78.6453,26383.0
2017-11-01 13:05:00,91.05,91.05,90.77,90.86,26556.0,78.6453,78.6453,78.4034,78.4812,26556.0
2017-11-01 13:10:00,90.87,90.91,90.69,90.75,24113.0,78.4898,78.5244,78.3343,78.3862,24113.0
2017-11-01 13:15:00,90.72,90.76,90.63,90.65,13126.0,78.3602,78.3948,78.2825,78.2998,13126.0
2017-11-01 13:20:00,90.65,90.9,90.6,90.85,10666.0,78.2998,78.5157,78.2566,78.4725,10666.0
2017-11-01 13:25:00,90.81,90.94,90.79,90.9,12256.0,78.438,78.5503,78.4207,78.5157,12256.0
2017-11-01 13:30:00,90.91,90.97,90.88,90.94,34633.0,78.5244,78.5762,78.4984,78.5503,34633.0
2017-11-01 13:35:00,90.95,90.99,90.91,90.93,11627.0,78.5589,78.5935,78.5244,78.5416,11627.0
2017-11-01 13:40:00,90.93,90.97,90.9,90.92,35346.0,78.5416,78.5762,78.5157,78.533,35346.0
2017-11-01 13:45:00,90.9,90.94,90.77,90.8,50316.0,78.5157,78.5503,78.4034,78.4293,50316.0
2017-11-01 13:50:00,90.78,91.14,90.59,90.81,177981.0,78.4121,78.723,78.248,78.438,177981.0
2017-11-01 13:55:00,90.81,90.86,90.66,90.86,18229.0,78.438,78.4812,78.3084,78.4812,18229.0
2017-11-01 14:00:00,90.85,90.96,90.74,90.93,29305.0,78.4725,78.5675,78.3775,78.5416,29305.0
2017-11-01 14:05:00,90.9,90.98,90.79,90.97,32687.0,78.5157,78.5848,78.4207,78.5762,32687.0
2017-11-01 14:10:00,90.97,91.07,90.94,91.04,17767.0,78.5762,78.6626,78.5503,78.6366,17767.0
2017-11-01 14:15:00,91.04,91.09,90.91,90.99,19183.0,78.6366,78.6798,78.5244,78.5935,19183.0
2017-11-01 14:20:00,90.97,91.03,90.91,90.96,14550.0,78.5762,78.628,78.5244,78.5675,14550.0
2017-11-01 14:25:00,90.95,90.95,90.8,90.82,24783.0,78.5589,78.5589,78.4293,78.4466,24783.0
2017-11-01 14:30:00,90.83,90.94,90.83,90.9,21384.0,78.4553,78.5503,78.4553,78.5157,21384.0
2017-11-01 14:35:00,90.89,90.97,90.87,90.92,16702.0,78.5071,78.5762,78.4898,78.533,16702.0
2017-11-01 14:40:00,90.93,90.99,90.88,90.98,27648.0,78.5416,78.5935,78.4984,78.5848,27648.0
2017-11-01 14:45:00,90.97,91.01,90.94,90.98,8499.0,78.5762,78.6107,78.5503,78.5848,8499.0
2017-11-01 14:50:00,90.94,90.96,90.87,90.94,145147.0,78.5503,78.5675,78.4898,78.5503,145147.0
2017-11-01 14:55:00,90.95,91.06,90.94,90.96,14251.0,78.5589,78.6539,78.5503,78.5675,14251.0
2017-11-01 15:00:00,90.99,91.06,90.95,91.02,12904.0,78.5935,78.6539,78.5589,78.6194,12904.0
2017-11-01 15:05:00,91.02,91.16,91.02,91.14,13041.0,78.6194,78.7403,78.6194,78.723,13041.0
2017-11-01 15:10:00,91.16,91.17,91.12,91.14,16346.0,78.7403,78.7489,78.7057,78.723,16346.0
2017-11-01 15:15:00,91.11,91.2,91.09,91.12,12650.0,78.6971,78.7748,78.6798,78.7057,12650.0
2017-11-01 15:20:00,91.1,91.13,91.05,91.11,22504.0,78.6885,78.7144,78.6453,78.6971,22504.0
2017-11-01 15:25:00,91.1,91.14,91.08,91.09,19744.0,78.6885,78.723,78.6712,78.6798,19744.0
2017-11-01 15:30:00,91.09,91.1,91.06,91.09,36902.0,78.6798,78.6885,78.6539,78.6798,36902.0
2017-11-01 15:35:00,91.1,91.11,91.06,91.07,18551.0,78.6885,78.6971,78.6539,78.6626,18551.0
2017-11-01 15:40:00,91.08,91.1,90.99,90.99,38318.0,78.6712,78.6885,78.5935,78.5935,38318.0
2017-11-01 15:45:00,91.0,91.01,90.88,90.88,57413.0,78.6021,78.6107,78.4984,78.4984,57413.0
2017-11-01 15:50:00,90.88,90.98,90.88,90.94,61397.0,78.4984,78.5848,78.4984,78.5503,61397.0
2017-11-01 15:55:00,90.92,91.02,90.9,91.01,69649.0,78.533,78.6194,78.5157,78.6107,69649.0
2017-11-02 09:30:00,90.85,91.47,90.71,91.2,73818.0,78.4725,79.0081,78.3516,78.7748,73818.0
2017-11-02 09:35:00,91.07,91.31,90.99,91.21,16740.0,78.6626,78.8699,78.5935,78.7835,16740.0
2017-11-02 09:40:00,91.25,91.43,91.2,91.42,14243.0,78.818,78.9735,78.7748,78.9649,14243.0
2017-11-02 09:45:00,91.43,91.44,91.2,91.2,20517.0,78.9735,78.9822,78.7748,78.7748,20517.0
2017-11-02 09:50:00,91.2,91.29,91.1,91.29,8230.0,78.7748,78.8526,78.6885,78.8526,8230.0
2017-11-02 09:55:00,91.29,91.4,91.23,91.29,13823.0,78.8526,78.9476,78.8008,78.8526,13823.0
2017-11-02 10:00:00,91.3,91.33,90.94,91.04,13780.0,78.8612,78.8871,78.5503,78.6366,13780.0
2017-11-02 10:05:00,91.05,91.11,90.6,90.68,20258.0,78.6453,78.6971,78.2566,78.3257,20258.0
2017-11-02 10:10:00,90.76,91.1,90.76,91.05,18589.0,78.3948,78.6885,78.3948,78.6453,18589.0
2017-11-02 10:15:00,91.09,91.21,91.03,91.03,10509.0,78.6798,78.7835,78.628,78.628,10509.0
2017-11-02 10:20:00,91.03,91.06,90.92,90.93,4698.0,78.628,78.6539,78.533,78.5416,4698.0
2017-11-02 10:25:00,90.88,91.04,90.87,90.97,10480.0,78.4984,78.6366,78.4898,78.5762,10480.0
2017-11-02 10:30:00,90.99,91.12,90.91,91.05,40333.0,78.5935,78.7057,78.5244,78.6453,40333.0
2017-11-02 10:35:00,91.07,91.07,90.84,90.96,35724.0,78.6626,78.6626,78.4639,78.5675,35724.0
2017-11-02 10:40:00,91.02,91.13,90.94,90.94,7677.0,78.6194,78.7144,78.5503,78.5503,7677.0
2017-11-02 10:45:00,90.93,90.98,90.89,90.95,5447.0,78.5416,78.5848,78.5071,78.5589,5447.0
2017-11-02 10:50:00,90.95,90.97,90.74,90.84,14264.0,78.5589,78.5762,78.3775,78.4639,14264.0
2017-11-02 10:55:00,90.8,90.92,90.74,90.78,7386.0,78.4293,78.533,78.3775,78.4121,7386.0
2017-11-02 11:00:00,90.76,91.07,90.76,91.01,7600.0,78.3948,78.6626,78.3948,78.6107,7600.0
2017-11-02 11:05:00,91.02,91.02,90.9,90.92,5432.0,78.6194,78.6194,78.5157,78.533,5432.0
2017-11-02 11:10:00,90.9,91.05,90.85,90.85,6893.0,78.5157,78.6453,78.4725,78.4725,6893.0
2017-11-02 11:15:00,90.85,90.88,90.74,90.8,6364.0,78.4725,78.4984,78.3775,78.4293,6364.0
2017-11-02 11:20:00,90.79,90.92,90.79,90.86,13764.0,78.4207,78.533,78.4207,78.4812,13764.0
2017-11-02 11:25:00,90.8,90.81,90.61,90.65,9724.0,78.4293,78.438,78.2652,78.2998,9724.0
2017-11-02 11:30:00,90.63,90.67,90.52,90.58,14557.0,78.2825,78.3171,78.1875,78.2393,14557.0
2017-11-02 11:35:00,90.58,90.61,90.26,90.4,21589.0,78.2393,78.2652,77.9629,78.0838,21589.0
2017-11-02 11:40:00,90.42,90.61,90.35,90.57,7596.0,78.1011,78.2652,78.0407,78.2307,7596.0
2017-11-02 11:45:00,90.6,90.6,90.35,90.37,9200.0,78.2566,78.2566,78.0407,78.0579,9200.0
2017-11-02 11:50:00,90.41,90.57,90.4,90.55,7591.0,78.0925,78.2307,78.0838,78.2134,7591.0
2017-11-02 11:55:00,90.54,90.64,90.53,90.64,21793.0,78.2048,78.2911,78.1961,78.2911,21793.0
2017-11-02 12:00:00,90.66,90.7,90.59,90.69,8986.0,78.3084,78.343,78.248,78.3343,8986.0
2017-11-02 12:05:00,90.78,90.82,90.74,90.77,9382.0,78.4121,78.4466,78.3775,78.4034,9382.0
2017-11-02 12:10:00,90.76,90.79,90.68,90.7,7954.0,78.3948,78.4207,78.3257,78.343,7954.0
2017-11-02 12:15:00,90.71,90.75,90.65,90.66,5000.0,78.3516,78.3862,78.2998,78.3084,5000.0
2017-11-02 12:20:00,90.67,90.67,90.59,90.62,6501.0,78.3171,78.3171,78.248,78.2739,6501.0
2017-11-02 12:25:00,90.63,90.83,90.62,90.77,26541.0,78.2825,78.4553,78.2739,78.4034,26541.0
2017-11-02 12:30:00,90.77,90.77,90.67,90.67,10622.0,78.4034,78.4034,78.3171,78.3171,10622.0
2017-11-02 12:35:00,90.65,90.65,90.56,90.58,21694.0,78.2998,78.2998,78.222,78.2393,21694.0
2017-11-02 12:40:00,90.6,90.61,90.49,90.49,12157.0,78.2566,78.2652,78.1616,78.1616,12157.0
2017-11-02 12:45:00,90.49,90.75,90.48,90.7,12042.0,78.1616,78.3862,78.1529,78.343,12042.0
2017-11-02 12:50:00,90.68,90.88,90.68,90.79,22108.0,78.3257,78.4984,78.3257,78.4207,22108.0
2017-11-02 12:55:00,90.79,90.89,90.76,90.76,5618.0,78.4207,78.5071,78.3948,78.3948,5618.0
2017-11-02 13:00:00,90.75,90.83,90.66,90.78,9154.0,78.3862,78.4553,78.3084,78.4121,9154.0
2017-11-02 13:05:00,90.79,90.79,90.68,90.69,5714.0,78.4207,78.4207,78.3257,78.3343,5714.0
2017-11-02 13:10:00,90.74,90.86,90.73,90.84,4900.0,78.3775,78.4812,78.3689,78.4639,4900.0
2017-11-02 13:15:00,90.86,90.92,90.86,90.92,6439.0,78.4812,78.533,78.4812,78.533,6439.0
2017-11-02 13:20:00,90.9,90.95,90.77,90.78,6167.0,78.5157,78.5589,78.4034,78.4121,6167.0
2017-11-02 13:25:00,90.81,90.81,90.67,90.68,5785.0,78.438,78.438,78.3171,78.3257,5785.0
2017-11-02 13:30:00,90.66,90.69,90.61,90.65,8011.0,78.3084,78.3343,78.2652,78.2998,8011.0
2017-11-02 13:35:00,90.65,90.72,90.64,90.7,6884.0,78.2998,78.3602,78.2911,78.343,6884.0
2017-11-02 13:40:00,90.7,90.77,90.66,90.76,9233.0,78.343,78.4034,78.3084,78.3948,9233.0
2017-11-02 13:45:00,90.76,90.76,90.6,90.6,16969.0,78.3948,78.3948,78.2566,78.2566,16969.0
2017-11-02 13:50:00,90.62,90.67,90.58,90.64,4970.0,78.2739,78.3171,78.2393,78.2911,4970.0
2017-11-02 13:55:00,90.63,90.77,90.62,90.74,6623.0,78.2825,78.4034,78.2739,78.3775,6623.0
2017-11-02 14:00:00,90.74,90.8,90.73,90.78,5277.0,78.3775,78.4293,78.3689,78.4121,5277.0
2017-11-02 14:05:00,90.79,90.91,90.76,90.9,7714.0,78.4207,78.5244,78.3948,78.5157,7714.0
2017-11-02 14:10:00,90.9,90.99,90.89,90.96,13264.0,78.5157,78.5935,78.5071,78.5675,13264.0
2017-11-02 14:15:00,90.96,90.96,90.88,90.89,4651.0,78.5675,78.5675,78.4984,78.5071,4651.0
2017-11-02 14:20:00,90.9,90.94,90.87,90.93,3417.0,78.5157,78.5503,78.4898,78.5416,3417.0
2017-11-02 14:25:00,90.93,91.01,90.89,91.0,8895.0,78.5416,78.6107,78.5071,78.6021,8895.0
2017-11-02 14:30:00,91.0,91.0,90.92,90.92,7084.0,78.6021,78.6021,78.533,78.533,7084.0
2017-11-02 14:35:00,90.93,90.95,90.9,90.94,8800.0,78.5416,78.5589,78.5157,78.5503,8800.0
2017-11-02 14:40:00,90.94,90.95,90.79,90.81,10726.0,78.5503,78.5589,78.4207,78.438,10726.0
2017-11-02 14:45:00,90.79,90.8,90.76,90.76,6855.0,78.4207,78.4293,78.3948,78.3948,6855.0
2017-11-02 14:50:00,90.74,90.76,90.69,90.69,10048.0,78.3775,78.3948,78.3343,78.3343,10048.0
2017-11-02 14:55:00,90.68,90.72,90.66,90.66,8484.0,78.3257,78.3602,78.3084,78.3084,8484.0
2017-11-02 15:00:00,90.69,90.75,90.66,90.72,11639.0,78.3343,78.3862,78.3084,78.3602,11639.0
2017-11-02 15:05:00,90.72,90.74,90.67,90.71,11468.0,78.3602,78.3775,78.3171,78.3516,11468.0
2017-11-02 15:10:00,90.74,90.89,90.73,90.87,7707.0,78.3775,78.5071,78.3689,78.4898,7707.0
2017-11-02 15:15:00,90.86,90.88,90.79,90.79,14800.0,78.4812,78.4984,78.4207,78.4207,14800.0
2017-11-02 15:20:00,90.81,90.85,90.8,90.8,13331.0,78.438,78.4725,78.4293,78.4293,13331.0
2017-11-02 15:25:00,90.83,90.85,90.8,90.83,11667.0,78.4553,78.4725,78.4293,78.4553,11667.0
2017-11-02 15:30:00,90.85,90.87,90.82,90.85,18833.0,78.4725,78.4898,78.4466,78.4725,18833.0
2017-11-02 15:35:00,90.87,90.97,90.84,90.85,23963.0,78.4898,78.5762,78.4639,78.4725,23963.0
2017-11-02 15:40:00,90.85,90.9,90.82,90.82,27793.0,78.4725,78.5157,78.4466,78.4466,27793.0
2017-11-02 15:45:00,90.82,90.84,90.76,90.82,27323.0,78.4466,78.4639,78.3948,78.4466,27323.0
2017-11-02 15:50:00,90.83,90.88,90.8,90.82,36829.0,78.4553,78.4984,78.4293,78.4466,36829.0
2017-11-02 15:55:00,90.81,90.85,90.77,90.79,63145.0,78.438,78.4725,78.4034,78.4207,63145.0
2017-11-03 09:30:00,90.97,91.1,90.76,90.98,51637.0,78.5762,78.6885,78.3948,78.5848,51637.0
2017-11-03 09:35:00,91.08,91.24,90.93,90.96,15978.0,78.6712,78.8094,78.5416,78.5675,15978.0
2017-11-03 09:40:00,90.93,90.98,90.77,90.77,7705.0,78.5416,78.5848,78.4034,78.4034,7705.0
2017-11-03 09:45:00,90.75,90.83,90.6,90.67,7311.0,78.3862,78.4553,78.2566,78.3171,7311.0
2017-11-03 09:50:00,90.66,90.73,90.59,90.59,4070.0,78.3084,78.3689,78.248,78.248,4070.0
2017-11-03 09:55:00,90.56,90.56,90.28,90.3,11463.0,78.222,78.222,77.9802,77.9975,11463.0
2017-11-03 10:00:00,90.2,90.41,90.19,90.34,9618.0,77.9111,78.0925,77.9025,78.032,9618.0
2017-11-03 10:05:00,90.35,90.44,90.24,90.44,19323.0,78.0407,78.1184,77.9456,78.1184,19323.0
2017-11-03 10:10:00,90.46,90.57,90.41,90.5,8368.0,78.1357,78.2307,78.0925,78.1702,8368.0
2017-11-03 10:15:00,90.48,90.59,90.46,90.5,8436.0,78.1529,78.248,78.1357,78.1702,8436.0
2017-11-03 10:20:00,90.55,90.66,90.55,90.6,17850.0,78.2134,78.3084,78.2134,78.2566,17850.0
2017-11-03 10:25:00,90.63,90.65,90.57,90.58,5533.0,78.2825,78.2998,78.2307,78.2393,5533.0
2017-11-03 10:30:00,90.58,90.71,90.58,90.63,8245.0,78.2393,78.3516,78.2393,78.2825,8245.0
2017-11-03 10:35:00,90.63,90.69,90.58,90.65,8270.0,78.2825,78.3343,78.2393,78.2998,8270.0
2017-11-03 10:40:00,90.64,90.67,90.6,90.65,8446.0,78.2911,78.3171,78.2566,78.2998,8446.0
2017-11-03 10:45:00,90.65,90.65,90.57,90.57,3603.0,78.2998,78.2998,78.2307,78.2307,3603.0
2017-11-03 10:50:00,90.58,90.67,90.57,90.64,6300.0,78.2393,78.3171,78.2307,78.2911,6300.0
2017-11-03 10:55:00,90.68,90.7,90.63,90.7,8126.0,78.3257,78.343,78.2825,78.343,8126.0
2017-11-03 11:00:00,90.68,90.7,90.62,90.65,8302.0,78.3257,78.343,78.2739,78.2998,8302.0
2017-11-03 11:05:00,90.65,90.72,90.63,90.68,15756.0,78.2998,78.3602,78.2825,78.3257,15756.0
2017-11-03 11:10:00,90.69,90.75,90.68,90.7,9870.0,78.3343,78.3862,78.3257,78.343,9870.0
2017-11-03 11:15:00,90.71,90.74,90.68,90.7,6700.0,78.3516,78.3775,78.3257,78.343,6700.0
2017-11-03 11:20:00,90.7,90.73,90.67,90.67,6045.0,78.343,78.3689,78.3171,78.3171,6045.0
2017-11-03 11:25:00,90.67,90.75,90.67,90.73,10690.0,78.3171,78.3862,78.3171,78.3689,10690.0
2017-11-03 11:30:00,90.71,90.71,90.67,90.69,2529.0,78.3516,78.3516,78.3171,78.3343,2529.0
2017-11-03 11:35:00,90.66,90.7,90.62,90.65,4309.0,78.3084,78.343,78.2739,78.2998,4309.0
2017-11-03 11:40:00,90.67,90.68,90.64,90.64,4600.0,78.3171,78.3257,78.2911,78.2911,4600.0
2017-11-03 11:45:00,90.64,90.72,90.63,90.69,8553.0,78.2911,78.3602,78.2825,78.3343,8553.0
2017-11-03 11:50:00,90.69,90.7,90.62,90.68,3618.0,78.3343,78.343,78.2739,78.3257,3618.0
2017-11-03 11:55:00,90.67,90.77,90.66,90.72,25093.0,78.3171,78.4034,78.3084,78.3602,25093.0
2017-11-03 12:00:00,90.73,90.9,90.73,90.88,5116.0,78.3689,78.5157,78.3689,78.4984,5116.0
2017-11-03 12:05:00,90.89,90.94,90.86,90.9,5150.0,78.5071,78.5503,78.4812,78.5157,5150.0
2017-11-03 12:10:00,90.9,90.91,90.87,90.89,22039.0,78.5157,78.5244,78.4898,78.5071,22039.0
2017-11-03 12:15:00,90.88,90.94,90.88,90.91,6816.0,78.4984,78.5503,78.4984,78.5244,6816.0
2017-11-03 12:20:00,90.9,90.92,90.82,90.82,27498.0,78.5157,78.533,78.4466,78.4466,27498.0
2017-11-03 12:25:00,90.83,90.83,90.72,90.74,9584.0,78.4553,78.4553,78.3602,78.3775,9584.0
2017-11-03 12:30:00,90.73,90.76,90.68,90.7,6191.0,78.3689,78.3948,78.3257,78.343,6191.0
2017-11-03 12:35:00,90.71,90.72,90.64,90.64,2404.0,78.3516,78.3602,78.2911,78.2911,2404.0
2017-11-03 12:40:00,90.64,90.67,90.63,90.65,5117.0,78.2911,78.3171,78.2825,78.2998,5117.0
2017-11-03 12:45:00,90.62,90.66,90.6,90.6,8442.0,78.2739,78.3084,78.2566,78.2566,8442.0
2017-11-03 12:50:00,90.62,90.65,90.62,90.64,3507.0,78.2739,78.2998,78.2739,78.2911,3507.0
2017-11-03 12:55:00,90.64,90.66,90.6,90.61,9974.0,78.2911,78.3084,78.2566,78.2652,9974.0
2017-11-03 13:00:00,90.62,90.66,90.6,90.63,12009.0,78.2739,78.3084,78.2566,78.2825,12009.0
2017-11-03 13:05:00,90.63,90.63,90.6,90.61,2673.0,78.2825,78.2825,78.2566,78.2652,2673.0
2017-11-03 13:10:00,90.62,90.62,90.59,90.59,5750.0,78.2739,78.2739,78.248,78.248,5750.0
2017-11-03 13:15:00,90.59,90.59,90.53,90.53,8227.0,78.248,78.248,78.1961,78.1961,8227.0
2017-11-03 13:20:00,90.52,90.55,90.52,90.55,4657.0,78.1875,78.2134,78.1875,78.2134,4657.0
2017-11-03 13:25:00,90.55,90.58,90.54,90.54,4898.0,78.2134,78.2393,78.2048,78.2048,4898.0
2017-11-03 13:30:00,90.53,90.54,90.5,90.52,5515.0,78.1961,78.2048,78.1702,78.1875,5515.0
2017-11-03 13:35:00,90.53,90.85,90.48,90.79,26239.0,78.1961,78.4725,78.1529,78.4207,26239.0
2017-11-03 13:40:00,90.79,90.85,90.6,90.7,17495.0,78.4207,78.4725,78.2566,78.343,17495.0
2017-11-03 13:45:00,90.68,90.68,90.4,90.56,6411.0,78.3257,78.3257,78.0838,78.222,6411.0
2017-11-03 13:50:00,90.55,90.69,90.55,90.69,4408.0,78.2134,78.3343,78.2134,78.3343,4408.0
2017-11-03 13:55:00,90.69,90.88,90.69,90.85,23003.0,78.3343,78.4984,78.3343,78.4725,23003.0
2017-11-03 14:00:00,90.87,91.08,90.84,91.01,33694.0,78.4898,78.6712,78.4639,78.6107,33694.0
2017-11-03 14:05:00,91.02,91.14,90.99,91.07,16231.0,78.6194,78.723,78.5935,78.6626,16231.0
2017-11-03 14:10:00,91.08,91.1,90.92,91.01,6469.0,78.6712,78.6885,78.533,78.6107,6469.0
2017-11-03 14:15:00,91.03,91.13,91.01,91.11,9994.0,78.628,78.7144,78.6107,78.6971,9994.0
2017-11-03 14:20:00,91.08,91.18,91.04,91.13,9412.0,78.6712,78.7576,78.6366,78.7144,9412.0
2017-11-03 14:25:00,91.11,91.27,91.11,91.17,9061.0,78.6971,78.8353,78.6971,78.7489,9061.0
2017-11-03 14:30:00,91.18,91.23,91.15,91.21,7513.0,78.7576,78.8008,78.7317,78.7835,7513.0
2017-11-03 14:35:00,91.19,91.19,91.08,91.13,10264.0,78.7662,78.7662,78.6712,78.7144,10264.0
2017-11-03 14:40:00,91.15,91.23,91.11,91.23,18069.0,78.7317,78.8008,78.6971,78.8008,18069.0
2017-11-03 14:45:00,91.16,91.26,91.12,91.18,11375.0,78.7403,78.8267,78.7057,78.7576,11375.0
2017-11-03 14:50:00,91.19,91.27,91.18,91.26,8151.0,78.7662,78.8353,78.7576,78.8267,8151.0
2017-11-03 14:55:00,91.26,91.32,91.26,91.31,7290.0,78.8267,78.8785,78.8267,78.8699,7290.0
2017-11-03 15:00:00,91.3,91.53,91.3,91.49,10626.0,78.8612,79.0599,78.8612,79.0253,10626.0
2017-11-03 15:05:00,91.48,91.49,91.45,91.49,8452.0,79.0167,79.0253,78.9908,79.0253,8452.0
2017-11-03 15:10:00,91.49,91.49,91.36,91.36,12228.0,79.0253,79.0253,78.9131,78.9131,12228.0
2017-11-03 15:15:00,91.34,91.4,91.32,91.35,10223.0,78.8958,78.9476,78.8785,78.9044,10223.0
2017-11-03 15:20:00,91.32,91.4,91.29,91.31,25671.0,78.8785,78.9476,78.8526,78.8699,25671.0
2017-11-03 15:25:00,91.31,91.43,91.29,91.42,17955.0,78.8699,78.9735,78.8526,78.9649,17955.0
2017-11-03 15:30:00,91.43,91.51,91.42,91.49,16973.0,78.9735,79.0426,78.9649,79.0253,16973.0
2017-11-03 15:35:00,91.5,91.57,91.48,91.57,16098.0,79.034,79.0944,79.0167,79.0944,16098.0
2017-11-03 15:40:00,91.55,91.6,91.52,91.59,23434.0,79.0772,79.1204,79.0513,79.1117,23434.0
2017-11-03 15:45:00,91.59,91.7,91.59,91.68,32538.0,79.1117,79.2067,79.1117,79.1895,32538.0
2017-11-03 15:50:00,91.68,91.72,91.64,91.68,31710.0,79.1895,79.224,79.1549,79.1895,31710.0
2017-11-03 15:55:00,91.69,91.83,91.68,91.82,75935.0,79.1981,79.319,79.1895,79.3104,75935.0
2017-11-06 09:30:00,92.42,92.96,92.0,92.86,69355.0,79.8286,80.2951,79.4659,80.2087,69355.0
2017-11-06 09:35:00,92.79,92.93,92.48,92.66,14816.0,80.1482,80.2692,79.8805,80.0359,14816.0
2017-11-06 09:40:00,92.63,92.93,92.5,92.53,14465.0,80.01,80.2692,79.8977,79.9236,14465.0
2017-11-06 09:45:00,92.59,92.59,92.42,92.48,15976.0,79.9755,79.9755,79.8286,79.8805,15976.0
2017-11-06 09:50:00,92.43,92.51,92.23,92.48,21911.0,79.8373,79.9064,79.6645,79.8805,21911.0
2017-11-06 09:55:00,92.51,92.8,92.46,92.77,17905.0,79.9064,80.1569,79.8632,80.131,17905.0
2017-11-06 10:00:00,92.74,92.79,92.6,92.61,14705.0,80.105,80.1482,79.9841,79.9927,14705.0
2017-11-06 10:05:00,92.58,92.65,92.52,92.58,17469.0,79.9668,80.0273,79.915,79.9668,17469.0
2017-11-06 10:10:00,92.56,92.56,92.32,92.37,18365.0,79.9496,79.9496,79.7423,79.7854,18365.0
2017-11-06 10:15:00,92.39,92.53,92.38,92.49,10219.0,79.8027,79.9236,79.7941,79.8891,10219.0
2017-11-06 10:20:00,92.49,92.6,92.39,92.56,13607.0,79.8891,79.9841,79.8027,79.9496,13607.0
2017-11-06 10:25:00,92.62,92.73,92.54,92.54,8281.0,80.0014,80.0964,79.9323,79.9323,8281.0
2017-11-06 10:30:00,92.57,92.57,92.47,92.48,6700.0,79.9582,79.9582,79.8718,79.8805,6700.0
2017-11-06 10:35:00,92.48,92.55,92.45,92.47,8730.0,79.8805,79.9409,79.8545,79.8718,8730.0
2017-11-06 10:40:00,92.5,92.51,92.36,92.36,8817.0,79.8977,79.9064,79.7768,79.7768,8817.0
2017-11-06 10:45:00,92.36,92.44,92.35,92.36,8150.0,79.7768,79.8459,79.7682,79.7768,8150.0
2017-11-06 10:50:00,92.36,92.4,92.3,92.35,5131.0,79.7768,79.8114,79.725,79.7682,5131.0
2017-11-06 10:55:00,92.35,92.38,92.22,92.26,7516.0,79.7682,79.7941,79.6559,79.6904,7516.0
2017-11-06 11:00:00,92.25,92.34,92.25,92.27,7654.0,79.6818,79.7595,79.6818,79.6991,7654.0
2017-11-06 11:05:00,92.28,92.31,92.2,92.21,7330.0,79.7077,79.7336,79.6386,79.6472,7330.0
2017-11-06 11:10:00,92.24,92.27,92.09,92.1,10236.0,79.6732,79.6991,79.5436,79.5522,10236.0
2017-11-06 11:15:00,92.07,92.18,92.07,92.14,7338.0,79.5263,79.6213,79.5263,79.5868,7338.0
2017-11-06 11:20:00,92.15,92.16,92.06,92.06,4768.0,79.5954,79.6041,79.5177,79.5177,4768.0
2017-11-06 11:25:00,92.07,92.11,91.98,92.0,8435.0,79.5263,79.5609,79.4486,79.4659,8435.0
2017-11-06 11:30:00,91.99,92.09,91.97,92.06,4336.0,79.4572,79.5436,79.4399,79.5177,4336.0
2017-11-06 11:35:00,92.06,92.1,92.0,92.0,5199.0,79.5177,79.5522,79.4659,79.4659,5199.0
2017-11-06 11:40:00,92.0,92.01,91.92,91.95,6342.0,79.4659,79.4745,79.3968,79.4227,6342.0
2017-11-06 11:45:00,91.93,91.93,91.8,91.81,11882.0,79.4054,79.4054,79.2931,79.3017,11882.0
2017-11-06 11:50:00,91.81,91.82,91.74,91.81,8443.0,79.3017,79.3104,79.2413,79.3017,8443.0
2017-11-06 11:55:00,91.8,91.83,91.65,91.79,6222.0,79.2931,79.319,79.1635,79.2845,6222.0
2017-11-06 12:00:00,91.79,91.85,91.74,91.74,3178.0,79.2845,79.3363,79.2413,79.2413,3178.0
2017-11-06 12:05:00,91.77,91.89,91.7,91.87,6130.0,79.2672,79.3708,79.2067,79.3536,6130.0
2017-11-06 12:10:00,91.88,91.9,91.85,91.86,10174.0,79.3622,79.3795,79.3363,79.3449,10174.0
2017-11-06 12:15:00,91.88,91.89,91.84,91.87,3250.0,79.3622,79.3708,79.3277,79.3536,3250.0
2017-11-06 12:20:00,91.89,91.93,91.84,91.9,3393.0,79.3708,79.4054,79.3277,79.3795,3393.0
2017-11-06 12:25:00,91.9,91.93,91.87,91.87,4261.0,79.3795,79.4054,79.3536,79.3536,4261.0
2017-11-06 12:30:00,91.87,91.95,91.87,91.95,4398.0,79.3536,79.4227,79.3536,79.4227,4398.0
2017-11-06 12:35:00,91.92,91.93,91.89,91.89,7905.0,79.3968,79.4054,79.3708,79.3708,7905.0
2017-11-06 12:40:00,91.9,91.93,91.88,91.92,4672.0,79.3795,79.4054,79.3622,79.3968,4672.0
2017-11-06 12:45:00,91.92,91.93,91.87,91.89,12294.0,79.3968,79.4054,79.3536,79.3708,12294.0
2017-11-06 12:50:00,91.89,91.98,91.87,91.98,4981.0,79.3708,79.4486,79.3536,79.4486,4981.0
2017-11-06 12:55:00,91.97,92.07,91.95,92.06,11652.0,79.4399,79.5263,79.4227,79.5177,11652.0
2017-11-06 13:00:00,92.06,92.11,92.03,92.08,8117.0,79.5177,79.5609,79.4918,79.535,8117.0
2017-11-06 13:05:00,92.07,92.1,92.04,92.05,22574.0,79.5263,79.5522,79.5004,79.509,22574.0
2017-11-06 13:10:00,92.06,92.16,92.05,92.15,7383.0,79.5177,79.6041,79.509,79.5954,7383.0
2017-11-06 13:15:00,92.13,92.25,92.13,92.21,9136.0,79.5781,79.6818,79.5781,79.6472,9136.0
2017-11-06 13:20:00,92.21,92.22,92.09,92.17,11155.0,79.6472,79.6559,79.5436,79.6127,11155.0
2017-11-06 13:25:00,92.19,92.28,92.17,92.21,9781.0,79.63,79.7077,79.6127,79.6472,9781.0
2017-11-06 13:30:00,92.17,92.23,92.07,92.07,10957.0,79.6127,79.6645,79.5263,79.5263,10957.0
2017-11-06 13:35:00,92.06,92.13,92.04,92.13,4159.0,79.5177,79.5781,79.5004,79.5781,4159.0
2017-11-06 13:40:00,92.12,92.19,92.11,92.18,3469.0,79.5695,79.63,79.5609,79.6213,3469.0
2017-11-06 13:45:00,92.18,92.19,92.14,92.19,5727.0,79.6213,79.63,79.5868,79.63,5727.0
2017-11-06 13:50:00,92.2,92.21,92.14,92.16,3750.0,79.6386,79.6472,79.5868,79.6041,3750.0
2017-11-06 13:55:00,92.14,92.25,92.13,92.2,17409.0,79.5868,79.6818,79.5781,79.6386,17409.0
2017-11-06 14:00:00,92.2,92.22,92.16,92.19,3900.0,79.6386,79.6559,79.6041,79.63,3900.0
2017-11-06 14:05:00,92.23,92.3,92.18,92.22,8231.0,79.6645,79.725,79.6213,79.6559,8231.0
2017-11-06 14:10:00,92.21,92.27,92.2,92.24,6050.0,79.6472,79.6991,79.6386,79.6732,6050.0
2017-11-06 14:15:00,92.23,92.25,92.2,92.22,5168.0,79.6645,79.6818,79.6386,79.6559,5168.0
2017-11-06 14:20:00,92.23,92.29,92.19,92.22,5650.0,79.6645,79.7163,79.63,79.6559,5650.0
2017-11-06 14:25:00,92.21,92.22,92.13,92.17,13408.0,79.6472,79.6559,79.5781,79.6127,13408.0
2017-11-06 14:30:00,92.19,92.24,92.17,92.21,4957.0,79.63,79.6732,79.6127,79.6472,4957.0
2017-11-06 14:35:00,92.2,92.2,92.15,92.18,7558.0,79.6386,79.6386,79.5954,79.6213,7558.0
2017-11-06 14:40:00,92.18,92.22,92.17,92.2,8562.0,79.6213,79.6559,79.6127,79.6386,8562.0
2017-11-06 14:45:00,92.21,92.21,92.13,92.13,9516.0,79.6472,79.6472,79.5781,79.5781,9516.0
2017-11-06 14:50:00,92.16,92.18,92.11,92.15,8887.0,79.6041,79.6213,79.5609,79.5954,8887.0
2017-11-06 14:55:00,92.17,92.2,92.13,92.14,8865.0,79.6127,79.6386,79.5781,79.5868,8865.0
2017-11-06 15:00:00,92.12,92.24,92.12,92.2,10670.0,79.5695,79.6732,79.5695,79.6386,10670.0
2017-11-06 15:05:00,92.2,92.24,92.17,92.2,9392.0,79.6386,79.6732,79.6127,79.6386,9392.0
2017-11-06 15:10:00,92.18,92.19,92.11,92.14,10896.0,79.6213,79.63,79.5609,79.5868,10896.0
2017-11-06 15:15:00,92.15,92.17,92.11,92.15,9793.0,79.5954,79.6127,79.5609,79.5954,9793.0
2017-11-06 15:20:00,92.14,92.15,92.0,92.02,33871.0,79.5868,79.5954,79.4659,79.4831,33871.0
2017-11-06 15:25:00,92.02,92.06,92.0,92.05,17160.0,79.4831,79.5177,79.4659,79.509,17160.0
2017-11-06 15:30:00,92.03,92.09,92.01,92.02,20334.0,79.4918,79.5436,79.4745,79.4831,20334.0
2017-11-06 15:35:00,92.02,92.13,91.99,92.12,27749.0,79.4831,79.5781,79.4572,79.5695,27749.0
2017-11-06 15:40:00,92.12,92.15,92.0,92.03,22689.0,79.5695,79.5954,79.4659,79.4918,22689.0
2017-11-06 15:45:00,92.03,92.14,92.01,92.12,39636.0,79.4918,79.5868,79.4745,79.5695,39636.0
2017-11-06 15:50:00,92.12,92.18,92.06,92.17,47566.0,79.5695,79.6213,79.5177,79.6127,47566.0
2017-11-06 15:55:00,92.17,92.3,92.17,92.3,95101.0,79.6127,79.725,79.6127,79.725,95101.0
2017-11-07 09:30:00,92.08,92.57,92.07,92.12,48062.0,79.535,79.9582,79.5263,79.5695,48062.0
2017-11-07 09:35:00,92.19,92.23,92.03,92.15,30113.0,79.63,79.6645,79.4918,79.5954,30113.0
2017-11-07 09:40:00,92.16,92.43,92.08,92.35,10497.0,79.6041,79.8373,79.535,79.7682,10497.0
2017-11-07 09:45:00,92.37,92.44,92.34,92.37,12673.0,79.7854,79.8459,79.7595,79.7854,12673.0
2017-11-07 09:50:00,92.36,92.38,92.22,92.26,13589.0,79.7768,79.7941,79.6559,79.6904,13589.0
2017-11-07 09:55:00,92.24,92.3,92.21,92.23,8414.0,79.6732,79.725,79.6472,79.6645,8414.0
2017-11-07 10:00:00,92.22,92.28,92.07,92.09,22735.0,79.6559,79.7077,79.5263,79.5436,22735.0
2017-11-07 10:05:00,92.08,92.2,92.04,92.07,26763.0,79.535,79.6386,79.5004,79.5263,26763.0
2017-11-07 10:10:00,92.08,92.12,92.03,92.04,7622.0,79.535,79.5695,79.4918,79.5004,7622.0
2017-11-07 10:15:00,92.06,92.22,92.04,92.22,8094.0,79.5177,79.6559,79.5004,79.6559,8094.0
2017-11-07 10:20:00,92.26,92.38,92.15,92.21,6884.0,79.6904,79.7941,79.5954,79.6472,6884.0
2017-11-07 10:25:00,92.2,92.23,92.1,92.12,7745.0,79.6386,79.6645,79.5522,79.5695,7745.0
2017-11-07 10:30:00,92.16,92.19,91.93,91.93,11390.0,79.6041,79.63,79.4054,79.4054,11390.0
2017-11-07 10:35:00,91.93,92.03,91.91,92.0,9736.0,79.4054,79.4918,79.3881,79.4659,9736.0
2017-11-07 10:40:00,92.05,92.22,92.03,92.13,7128.0,79.509,79.6559,79.4918,79.5781,7128.0
2017-11-07 10:45:00,92.16,92.2,92.06,92.16,11386.0,79.6041,79.6386,79.5177,79.6041,11386.0
2017-11-07 10:50:00,92.12,92.19,92.1,92.15,8121.0,79.5695,79.63,79.5522,79.5954,8121.0
2017-11-07 10:55:00,92.19,92.25,92.09,92.25,8012.0,79.63,79.6818,79.5436,79.6818,8012.0
2017-11-07 11:00:00,92.23,92.47,92.2,92.42,9410.0,79.6645,79.8718,79.6386,79.8286,9410.0
2017-11-07 11:05:00,92.42,92.48,92.39,92.47,5625.0,79.8286,79.8805,79.8027,79.8718,5625.0
2017-11-07 11:10:00,92.49,92.56,92.46,92.47,7249.0,79.8891,79.9496,79.8632,79.8718,7249.0
2017-11-07 11:15:00,92.48,92.52,92.42,92.43,12959.0,79.8805,79.915,79.8286,79.8373,12959.0
2017-11-07 11:20:00,92.43,92.47,92.41,92.41,8780.0,79.8373,79.8718,79.82,79.82,8780.0
2017-11-07 11:25:00,92.43,92.44,92.35,92.4,8819.0,79.8373,79.8459,79.7682,79.8114,8819.0
2017-11-07 11:30:00,92.4,92.48,92.37,92.41,17685.0,79.8114,79.8805,79.7854,79.82,17685.0
2017-11-07 11:35:00,92.41,92.43,92.29,92.3,14245.0,79.82,79.8373,79.7163,79.725,14245.0
2017-11-07 11:40:00,92.31,92.31,92.26,92.29,8968.0,79.7336,79.7336,79.6904,79.7163,8968.0
2017-11-07 11:45:00,92.3,92.34,92.28,92.28,6795.0,79.725,79.7595,79.7077,79.7077,6795.0
2017-11-07 11:50:00,92.28,92.29,92.19,92.21,5240.0,79.7077,79.7163,79.63,79.6472,5240.0
2017-11-07 11:55:00,92.22,92.22,91.99,92.02,8299.0,79.6559,79.6559,79.4572,79.4831,8299.0
2017-11-07 12:00:00,92.0,92.04,91.93,91.94,11984.0,79.4659,79.5004,79.4054,79.414,11984.0
2017-11-07 12:05:00,91.94,92.08,91.94,92.0,28705.0,79.414,79.535,79.414,79.4659,28705.0
2017-11-07 12:10:00,91.97,91.99,91.84,91.95,10102.0,79.4399,79.4572,79.3277,79.4227,10102.0
2017-11-07 12:15:00,91.91,91.92,91.79,91.79,7057.0,79.3881,79.3968,79.2845,79.2845,7057.0
2017-11-07 12:20:00,91.85,91.85,91.77,91.78,4306.0,79.3363,79.3363,79.2672,79.2758,4306.0
2017-11-07 12:25:00,91.78,91.93,91.78,91.93,9490.0,79.2758,79.4054,79.2758,79.4054,9490.0
2017-11-07 12:30:00,91.89,92.05,91.87,92.04,7354.0,79.3708,79.509,79.3536,79.5004,7354.0
2017-11-07 12:35:00,92.04,92.14,92.04,92.06,7971.0,79.5004,79.5868,79.5004,79.5177,7971.0
2017-11-07 12:40:00,92.05,92.05,91.97,92.03,10181.0,79.509,79.509,79.4399,79.4918,10181.0
2017-11-07 12:45:00,92.02,92.02,91.92,91.95,3600.0,79.4831,79.4831,79.3968,79.4227,3600.0
2017-11-07 12:50:00,92.0,92.02,91.94,91.94,2400.0,79.4659,79.4831,79.414,79.414,2400.0
2017-11-07 12:55:00,91.92,91.92,91.81,91.82,5387.0,79.3968,79.3968,79.3017,79.3104,5387.0
2017-11-07 13:00:00,91.82,91.83,91.74,91.78,8169.0,79.3104,79.319,79.2413,79.2758,8169.0
2017-11-07 13:05:00,91.75,91.78,91.73,91.76,3300.0,79.2499,79.2758,79.2326,79.2586,3300.0
2017-11-07 13:10:00,91.79,91.79,91.72,91.76,8426.0,79.2845,79.2845,79.224,79.2586,8426.0
2017-11-07 13:15:00,91.76,91.76,91.71,91.75,3977.0,79.2586,79.2586,79.2154,79.2499,3977.0
2017-11-07 13:20:00,91.76,91.77,91.71,91.73,6386.0,79.2586,79.2672,79.2154,79.2326,6386.0
2017-11-07 13:25:00,91.7,91.78,91.7,91.78,4900.0,79.2067,79.2758,79.2067,79.2758,4900.0
2017-11-07 13:30:00,91.84,91.97,91.84,91.93,4647.0,79.3277,79.4399,79.3277,79.4054,4647.0
2017-11-07 13:35:00,91.94,91.95,91.86,91.86,8891.0,79.414,79.4227,79.3449,79.3449,8891.0
2017-11-07 13:40:00,91.86,91.92,91.85,91.9,2871.0,79.3449,79.3968,79.3363,79.3795,2871.0
2017-11-07 13:45:00,91.91,91.93,91.89,91.93,6552.0,79.3881,79.4054,79.3708,79.4054,6552.0
2017-11-07 13:50:00,91.94,91.97,91.92,91.92,8418.0,79.414,79.4399,79.3968,79.3968,8418.0
2017-11-07 13:55:00,91.92,91.92,91.86,91.88,11096.0,79.3968,79.3968,79.3449,79.3622,11096.0
2017-11-07 14:00:00,91.89,91.91,91.87,91.87,5049.0,79.3708,79.3881,79.3536,79.3536,5049.0
2017-11-07 14:05:00,91.86,91.89,91.85,91.88,6199.0,79.3449,79.3708,79.3363,79.3622,6199.0
2017-11-07 14:10:00,91.91,91.91,91.87,91.88,7390.0,79.3881,79.3881,79.3536,79.3622,7390.0
2017-11-07 14:15:00,91.87,91.89,91.86,91.87,4633.0,79.3536,79.3708,79.3449,79.3536,4633.0
2017-11-07 14:20:00,91.87,91.91,91.86,91.88,4080.0,79.3536,79.3881,79.3449,79.3622,4080.0
2017-11-07 14:25:00,91.89,91.92,91.89,91.92,3239.0,79.3708,79.3968,79.3708,79.3968,3239.0
2017-11-07 14:30:00,91.91,91.92,91.88,91.89,6859.0,79.3881,79.3968,79.3622,79.3708,6859.0
2017-11-07 14:35:00,91.9,91.99,91.89,91.98,2939.0,79.3795,79.4572,79.3708,79.4486,2939.0
2017-11-07 14:40:00,91.98,92.0,91.95,91.97,11917.0,79.4486,79.4659,79.4227,79.4399,11917.0
2017-11-07 14:45:00,91.97,92.0,91.95,91.97,11049.0,79.4399,79.4659,79.4227,79.4399,11049.0
2017-11-07 14:50:00,91.96,92.01,91.96,91.97,4497.0,79.4313,79.4745,79.4313,79.4399,4497.0
2017-11-07 14:55:00,91.98,92.03,91.96,91.99,7644.0,79.4486,79.4918,79.4313,79.4572,7644.0
2017-11-07 15:00:00,91.99,92.0,91.94,91.96,10775.0,79.4572,79.4659,79.414,79.4313,10775.0
2017-11-07 15:05:00,91.96,92.0,91.93,91.97,9144.0,79.4313,79.4659,79.4054,79.4399,9144.0
2017-11-07 15:10:00,91.96,92.0,91.94,91.95,11546.0,79.4313,79.4659,79.414,79.4227,11546.0
2017-11-07 15:15:00,91.95,91.98,91.92,91.98,12417.0,79.4227,79.4486,79.3968,79.4486,12417.0
2017-11-07 15:20:00,91.98,92.06,91.97,92.06,19717.0,79.4486,79.5177,79.4399,79.5177,19717.0
2017-11-07 15:25:00,92.04,92.04,91.96,91.96,15352.0,79.5004,79.5004,79.4313,79.4313,15352.0
2017-11-07 15:30:00,91.98,92.03,91.92,91.94,21121.0,79.4486,79.4918,79.3968,79.414,21121.0
2017-11-07 15:35:00,91.94,91.95,91.83,91.85,21435.0,79.414,79.4227,79.319,79.3363,21435.0
2017-11-07 15:40:00,91.84,91.89,91.8,91.89,20174.0,79.3277,79.3708,79.2931,79.3708,20174.0
2017-11-07 15:45:00,91.88,91.88,91.75,91.79,26011.0,79.3622,79.3622,79.2499,79.2845,26011.0
2017-11-07 15:50:00,91.8,91.91,91.79,91.83,51773.0,79.2931,79.3881,79.2845,79.319,51773.0
2017-11-07 15:55:00,91.83,91.92,91.75,91.9,70885.0,79.319,79.3968,79.2499,79.3795,70885.0
2017-11-08 09:30:00,91.9,91.98,91.27,91.36,44846.0,79.3795,79.4486,78.8353,78.9131,44846.0
2017-11-08 09:35:00,91.44,91.58,91.04,91.58,25446.0,78.9822,79.1031,78.6366,79.1031,25446.0
2017-11-08 09:40:00,91.57,91.78,91.57,91.7,6149.0,79.0944,79.2758,79.0944,79.2067,6149.0
2017-11-08 09:45:00,91.7,91.83,91.55,91.55,6200.0,79.2067,79.319,79.0772,79.0772,6200.0
2017-11-08 09:50:00,91.56,91.75,91.52,91.73,10199.0,79.0858,79.2499,79.0513,79.2326,10199.0
2017-11-08 09:55:00,91.75,91.91,91.67,91.67,7700.0,79.2499,79.3881,79.1808,79.1808,7700.0
2017-11-08 10:00:00,91.68,91.74,91.59,91.6,4131.0,79.1895,79.2413,79.1117,79.1204,4131.0
2017-11-08 10:05:00,91.63,91.74,91.59,91.7,5741.0,79.1463,79.2413,79.1117,79.2067,5741.0
2017-11-08 10:10:00,91.67,91.68,91.62,91.63,4830.0,79.1808,79.1895,79.1376,79.1463,4830.0
2017-11-08 10:15:00,91.62,91.64,91.52,91.64,22558.0,79.1376,79.1549,79.0513,79.1549,22558.0
2017-11-08 10:20:00,91.65,91.81,91.62,91.81,7059.0,79.1635,79.3017,79.1376,79.3017,7059.0
2017-11-08 10:25:00,91.85,91.86,91.76,91.84,7600.0,79.3363,79.3449,79.2586,79.3277,7600.0
2017-11-08 10:30:00,91.86,91.95,91.84,91.95,36254.0,79.3449,79.4227,79.3277,79.4227,36254.0
2017-11-08 10:35:00,91.96,92.04,91.94,92.03,18687.0,79.4313,79.5004,79.414,79.4918,18687.0
2017-11-08 10:40:00,92.02,92.17,91.98,92.0,21512.0,79.4831,79.6127,79.4486,79.4659,21512.0
2017-11-08 10:45:00,92.02,92.02,91.91,91.95,6120.0,79.4831,79.4831,79.3881,79.4227,6120.0
2017-11-08 10:50:00,91.96,92.18,91.96,92.16,6800.0,79.4313,79.6213,79.4313,79.6041,6800.0
2017-11-08 10:55:00,92.15,92.16,92.08,92.09,14703.0,79.5954,79.6041,79.535,79.5436,14703.0
2017-11-08 11:00:00,92.08,92.35,92.05,92.3,38095.0,79.535,79.7682,79.509,79.725,38095.0
2017-11-08 11:05:00,92.31,92.33,92.14,92.16,15037.0,79.7336,79.7509,79.5868,79.6041,15037.0
2017-11-08 11:10:00,92.16,92.22,92.15,92.22,12870.0,79.6041,79.6559,79.5954,79.6559,12870.0
2017-11-08 11:15:00,92.23,92.24,92.08,92.09,11017.0,79.6645,79.6732,79.535,79.5436,11017.0
2017-11-08 11:20:00,92.11,92.15,92.03,92.05,6033.0,79.5609,79.5954,79.4918,79.509,6033.0
2017-11-08 11:25:00,92.06,92.13,92.05,92.13,8860.0,79.5177,79.5781,79.509,79.5781,8860.0
2017-11-08 11:30:00,92.12,92.28,92.12,92.17,45157.0,79.5695,79.7077,79.5695,79.6127,45157.0
2017-11-08 11:35:00,92.16,92.17,92.11,92.12,8278.0,79.6041,79.6127,79.5609,79.5695,8278.0
2017-11-08 11:40:00,92.12,92.22,92.1,92.22,14347.0,79.5695,79.6559,79.5522,79.6559,14347.0
2017-11-08 11:45:00,92.2,92.23,92.16,92.21,6319.0,79.6386,79.6645,79.6041,79.6472,6319.0
2017-11-08 11:50:00,92.2,92.2,92.12,92.17,5578.0,79.6386,79.6386,79.5695,79.6127,5578.0
2017-11-08 11:55:00,92.19,92.27,92.17,92.23,3777.0,79.63,79.6991,79.6127,79.6645,3777.0
2017-11-08 12:00:00,92.22,92.35,92.22,92.35,3780.0,79.6559,79.7682,79.6559,79.7682,3780.0
2017-11-08 12:05:00,92.35,92.37,92.25,92.26,4614.0,79.7682,79.7854,79.6818,79.6904,4614.0
2017-11-08 12:10:00,92.24,92.24,92.18,92.2,1700.0,79.6732,79.6732,79.6213,79.6386,1700.0
2017-11-08 12:15:00,92.18,92.28,92.17,92.26,4451.0,79.6213,79.7077,79.6127,79.6904,4451.0
2017-11-08 12:20:00,92.26,92.3,92.24,92.3,3530.0,79.6904,79.725,79.6732,79.725,3530.0
2017-11-08 12:25:00,92.26,92.35,92.26,92.34,4738.0,79.6904,79.7682,79.6904,79.7595,4738.0
2017-11-08 12:30:00,92.35,92.37,92.31,92.34,10888.0,79.7682,79.7854,79.7336,79.7595,10888.0
2017-11-08 12:35:00,92.3,92.31,92.24,92.25,10270.0,79.725,79.7336,79.6732,79.6818,10270.0
2017-11-08 12:40:00,92.25,92.28,92.23,92.25,3024.0,79.6818,79.7077,79.6645,79.6818,3024.0
2017-11-08 12:45:00,92.23,92.28,92.18,92.28,3290.0,79.6645,79.7077,79.6213,79.7077,3290.0
2017-11-08 12:50:00,92.27,92.27,92.22,92.26,1863.0,79.6991,79.6991,79.6559,79.6904,1863.0
2017-11-08 12:55:00,92.26,92.38,92.24,92.29,11355.0,79.6904,79.7941,79.6732,79.7163,11355.0
2017-11-08 13:00:00,92.27,92.39,92.26,92.39,15911.0,79.6991,79.8027,79.6904,79.8027,15911.0
2017-11-08 13:05:00,92.39,92.45,92.37,92.39,5465.0,79.8027,79.8545,79.7854,79.8027,5465.0
2017-11-08 13:10:00,92.37,92.38,92.27,92.28,8497.0,79.7854,79.7941,79.6991,79.7077,8497.0
2017-11-08 13:15:00,92.28,92.33,92.21,92.23,3250.0,79.7077,79.7509,79.6472,79.6645,3250.0
2017-11-08 13:20:00,92.19,92.25,92.18,92.21,4330.0,79.63,79.6818,79.6213,79.6472,4330.0
2017-11-08 13:25:00,92.21,92.26,92.19,92.26,4600.0,79.6472,79.6904,79.63,79.6904,4600.0
2017-11-08 13:30:00,92.23,92.23,92.08,92.11,5504.0,79.6645,79.6645,79.535,79.5609,5504.0
2017-11-08 13:35:00,92.1,92.1,92.03,92.08,3782.0,79.5522,79.5522,79.4918,79.535,3782.0
2017-11-08 13:40:00,92.08,92.11,92.02,92.07,6012.0,79.535,79.5609,79.4831,79.5263,6012.0
2017-11-08 13:45:00,92.04,92.11,92.04,92.09,4200.0,79.5004,79.5609,79.5004,79.5436,4200.0
2017-11-08 13:50:00,92.06,92.1,92.06,92.1,3500.0,79.5177,79.5522,79.5177,79.5522,3500.0
2017-11-08 13:55:00,92.1,92.11,92.09,92.09,2900.0,79.5522,79.5609,79.5436,79.5436,2900.0
2017-11-08 14:00:00,92.1,92.1,92.06,92.08,5599.0,79.5522,79.5522,79.5177,79.535,5599.0
2017-11-08 14:05:00,92.09,92.11,92.05,92.1,5148.0,79.5436,79.5609,79.509,79.5522,5148.0
2017-11-08 14:10:00,92.08,92.13,92.08,92.13,3597.0,79.535,79.5781,79.535,79.5781,3597.0
2017-11-08 14:15:00,92.14,92.16,92.12,92.14,4102.0,79.5868,79.6041,79.5695,79.5868,4102.0
2017-11-08 14:20:00,92.14,92.17,92.1,92.17,10351.0,79.5868,79.6127,79.5522,79.6127,10351.0
2017-11-08 14:25:00,92.18,92.21,92.13,92.16,19814.0,79.6213,79.6472,79.5781,79.6041,19814.0
2017-11-08 14:30:00,92.16,92.24,92.16,92.22,4210.0,79.6041,79.6732,79.6041,79.6559,4210.0
2017-11-08 14:35:00,92.22,92.24,92.15,92.17,7170.0,79.6559,79.6732,79.5954,79.6127,7170.0
2017-11-08 14:40:00,92.18,92.22,92.16,92.21,3400.0,79.6213,79.6559,79.6041,79.6472,3400.0
2017-11-08 14:45:00,92.23,92.23,92.18,92.22,4696.0,79.6645,79.6645,79.6213,79.6559,4696.0
2017-11-08 14:50:00,92.21,92.27,92.2,92.23,5426.0,79.6472,79.6991,79.6386,79.6645,5426.0
2017-11-08 14:55:00,92.23,92.27,92.22,92.26,3200.0,79.6645,79.6991,79.6559,79.6904,3200.0
2017-11-08 15:00:00,92.26,92.33,92.25,92.29,5801.0,79.6904,79.7509,79.6818,79.7163,5801.0
2017-11-08 15:05:00,92.28,92.28,92.18,92.19,13381.0,79.7077,79.7077,79.6213,79.63,13381.0
2017-11-08 15:10:00,92.2,92.24,92.18,92.22,10946.0,79.6386,79.6732,79.6213,79.6559,10946.0
2017-11-08 15:15:00,92.22,92.26,92.19,92.26,4319.0,79.6559,79.6904,79.63,79.6904,4319.0
2017-11-08 15:20:00,92.24,92.24,92.2,92.23,7822.0,79.6732,79.6732,79.6386,79.6645,7822.0
2017-11-08 15:25:00,92.23,92.26,92.2,92.2,14957.0,79.6645,79.6904,79.6386,79.6386,14957.0
2017-11-08 15:30:00,92.2,92.21,92.11,92.11,11330.0,79.6386,79.6472,79.5609,79.5609,11330.0
2017-11-08 15:35:00,92.11,92.14,92.1,92.14,14662.0,79.5609,79.5868,79.5522,79.5868,14662.0
2017-11-08 15:40:00,92.15,92.16,92.1,92.11,23393.0,79.5954,79.6041,79.5522,79.5609,23393.0
2017-11-08 15:45:00,92.11,92.11,92.0,92.0,38519.0,79.5609,79.5609,79.4659,79.4659,38519.0
2017-11-08 15:50:00,92.01,92.04,91.95,91.97,44502.0,79.4745,79.5004,79.4227,79.4399,44502.0
2017-11-08 15:55:00,91.97,92.03,91.94,92.0,74363.0,79.4399,79.4918,79.414,79.4659,74363.0
2017-11-09 09:30:00,91.67,91.69,90.94,90.97,45790.0,79.1808,79.1981,78.5503,78.5762,45790.0
2017-11-09 09:35:00,90.97,91.0,90.57,90.59,33032.0,78.5762,78.6021,78.2307,78.248,33032.0
2017-11-09 09:40:00,90.57,90.65,90.18,90.18,37731.0,78.2307,78.2998,77.8938,77.8938,37731.0
2017-11-09 09:45:00,90.2,90.33,90.05,90.05,27984.0,77.9111,78.0234,77.7815,77.7815,27984.0
2017-11-09 09:50:00,90.03,90.33,89.82,90.3,67177.0,77.7643,78.0234,77.5829,77.9975,67177.0
2017-11-09 09:55:00,90.29,90.64,90.22,90.57,18427.0,77.9888,78.2911,77.9284,78.2307,18427.0
2017-11-09 10:00:00,90.69,90.8,90.42,90.42,10195.0,78.3343,78.4293,78.1011,78.1011,10195.0
2017-11-09 10:05:00,90.45,90.69,90.44,90.66,149486.0,78.127,78.3343,78.1184,78.3084,149486.0
2017-11-09 10:10:00,90.68,90.71,90.42,90.46,11406.0,78.3257,78.3516,78.1011,78.1357,11406.0
2017-11-09 10:15:00,90.44,90.47,90.24,90.34,13276.0,78.1184,78.1443,77.9456,78.032,13276.0
2017-11-09 10:20:00,90.31,90.41,90.21,90.25,24958.0,78.0061,78.0925,77.9197,77.9543,24958.0
2017-11-09 10:25:00,90.27,90.28,90.1,90.23,17105.0,77.9716,77.9802,77.8247,77.937,17105.0
2017-11-09 10:30:00,90.26,90.37,90.16,90.22,11714.0,77.9629,78.0579,77.8765,77.9284,11714.0
2017-11-09 10:35:00,90.25,90.29,90.1,90.11,24716.0,77.9543,77.9888,77.8247,77.8334,24716.0
2017-11-09 10:40:00,90.09,90.1,89.97,90.01,21018.0,77.8161,77.8247,77.7124,77.747,21018.0
2017-11-09 10:45:00,90.03,90.09,89.93,90.06,46219.0,77.7643,77.8161,77.6779,77.7902,46219.0
2017-11-09 10:50:00,90.07,90.15,90.04,90.13,8802.0,77.7988,77.8679,77.7729,77.8506,8802.0
2017-11-09 10:55:00,90.13,90.31,90.12,90.31,12741.0,77.8506,78.0061,77.842,78.0061,12741.0
2017-11-09 11:00:00,90.27,90.33,90.25,90.25,7154.0,77.9716,78.0234,77.9543,77.9543,7154.0
2017-11-09 11:05:00,90.24,90.26,90.2,90.21,12197.0,77.9456,77.9629,77.9111,77.9197,12197.0
2017-11-09 11:10:00,90.2,90.21,89.63,89.68,34378.0,77.9111,77.9197,77.4187,77.4619,34378.0
2017-11-09 11:15:00,89.71,89.77,89.52,89.52,28916.0,77.4878,77.5397,77.3237,77.3237,28916.0
2017-11-09 11:20:00,89.51,89.51,89.07,89.14,57102.0,77.3151,77.3151,76.935,76.9955,57102.0
2017-11-09 11:25:00,89.16,89.42,89.15,89.41,21234.0,77.0128,77.2374,77.0041,77.2287,21234.0
2017-11-09 11:30:00,89.4,89.41,89.15,89.2,24416.0,77.2201,77.2287,77.0041,77.0473,24416.0
2017-11-09 11:35:00,89.2,89.23,89.15,89.22,15283.0,77.0473,77.0732,77.0041,77.0646,15283.0
2017-11-09 11:40:00,89.18,89.31,89.17,89.19,26987.0,77.0301,77.1423,77.0214,77.0387,26987.0
2017-11-09 11:45:00,89.17,89.17,88.96,89.03,35129.0,77.0214,77.0214,76.84,76.9005,35129.0
2017-11-09 11:50:00,89.05,89.09,88.49,88.68,68378.0,76.9178,76.9523,76.4341,76.5982,68378.0
2017-11-09 11:55:00,88.69,88.95,88.66,88.91,24316.0,76.6068,76.8314,76.5809,76.7968,24316.0
2017-11-09 12:00:00,88.91,88.92,88.72,88.84,19477.0,76.7968,76.8055,76.6327,76.7364,19477.0
2017-11-09 12:05:00,88.8,88.84,88.6,88.6,20492.0,76.7018,76.7364,76.5291,76.5291,20492.0
2017-11-09 12:10:00,88.65,88.68,88.22,88.22,59974.0,76.5723,76.5982,76.2008,76.2008,59974.0
2017-11-09 12:15:00,88.22,88.31,88.13,88.2,64597.0,76.2008,76.2786,76.1231,76.1836,64597.0
2017-11-09 12:20:00,88.23,88.58,88.23,88.58,45885.0,76.2095,76.5118,76.2095,76.5118,45885.0
2017-11-09 12:25:00,88.58,88.82,88.54,88.76,29372.0,76.5118,76.7191,76.4772,76.6673,29372.0
2017-11-09 12:30:00,88.74,88.76,88.24,88.34,67412.0,76.65,76.6673,76.2181,76.3045,67412.0
2017-11-09 12:35:00,88.34,88.51,88.25,88.45,23847.0,76.3045,76.4513,76.2268,76.3995,23847.0
2017-11-09 12:40:00,88.45,88.45,88.2,88.28,24813.0,76.3995,76.3995,76.1836,76.2527,24813.0
2017-11-09 12:45:00,88.25,88.27,88.05,88.11,33036.0,76.2268,76.244,76.054,76.1058,33036.0
2017-11-09 12:50:00,88.1,88.16,87.98,88.15,61428.0,76.0972,76.149,75.9935,76.1404,61428.0
2017-11-09 12:55:00,88.16,88.36,88.16,88.24,26664.0,76.149,76.3218,76.149,76.2181,26664.0
2017-11-09 13:00:00,88.25,88.37,88.16,88.25,27336.0,76.2268,76.3304,76.149,76.2268,27336.0
2017-11-09 13:05:00,88.23,88.46,88.17,88.45,27215.0,76.2095,76.4081,76.1577,76.3995,27215.0
2017-11-09 13:10:00,88.47,88.48,88.4,88.46,12172.0,76.4168,76.4254,76.3563,76.4081,12172.0
2017-11-09 13:15:00,88.48,88.78,88.47,88.74,20246.0,76.4254,76.6846,76.4168,76.65,20246.0
2017-11-09 13:20:00,88.76,88.86,88.65,88.69,14522.0,76.6673,76.7537,76.5723,76.6068,14522.0
2017-11-09 13:25:00,88.65,88.73,88.63,88.73,11485.0,76.5723,76.6414,76.555,76.6414,11485.0
2017-11-09 13:30:00,88.78,88.81,88.71,88.74,16510.0,76.6846,76.7105,76.6241,76.65,16510.0
2017-11-09 13:35:00,88.74,88.84,88.69,88.73,9881.0,76.65,76.7364,76.6068,76.6414,9881.0
2017-11-09 13:40:00,88.74,88.81,88.71,88.81,7895.0,76.65,76.7105,76.6241,76.7105,7895.0
2017-11-09 13:45:00,88.77,88.83,88.77,88.81,14139.0,76.6759,76.7277,76.6759,76.7105,14139.0
2017-11-09 13:50:00,88.82,88.82,88.76,88.78,11450.0,76.7191,76.7191,76.6673,76.6846,11450.0
2017-11-09 13:55:00,88.76,88.82,88.73,88.82,14294.0,76.6673,76.7191,76.6414,76.7191,14294.0
2017-11-09 14:00:00,88.81,88.89,88.79,88.81,11153.0,76.7105,76.7796,76.6932,76.7105,11153.0
2017-11-09 14:05:00,88.86,88.99,88.83,88.99,15384.0,76.7537,76.8659,76.7277,76.8659,15384.0
2017-11-09 14:10:00,88.99,89.03,88.9,88.97,12661.0,76.8659,76.9005,76.7882,76.8487,12661.0
2017-11-09 14:15:00,88.95,89.09,88.95,89.04,19088.0,76.8314,76.9523,76.8314,76.9091,19088.0
2017-11-09 14:20:00,89.05,89.06,88.98,89.01,11270.0,76.9178,76.9264,76.8573,76.8832,11270.0
2017-11-09 14:25:00,89.0,89.02,88.89,88.9,14334.0,76.8746,76.8919,76.7796,76.7882,14334.0
2017-11-09 14:30:00,88.9,89.05,88.9,89.01,14910.0,76.7882,76.9178,76.7882,76.8832,14910.0
2017-11-09 14:35:00,89.0,89.03,88.91,88.99,12113.0,76.8746,76.9005,76.7968,76.8659,12113.0
2017-11-09 14:40:00,88.98,88.99,88.89,88.89,11895.0,76.8573,76.8659,76.7796,76.7796,11895.0
2017-11-09 14:45:00,88.89,89.01,88.88,88.95,14922.0,76.7796,76.8832,76.7709,76.8314,14922.0
2017-11-09 14:50:00,88.95,89.0,88.92,88.97,15815.0,76.8314,76.8746,76.8055,76.8487,15815.0
2017-11-09 14:55:00,88.98,89.01,88.96,88.96,13980.0,76.8573,76.8832,76.84,76.84,13980.0
2017-11-09 15:00:00,88.95,89.03,88.92,88.96,19340.0,76.8314,76.9005,76.8055,76.84,19340.0
2017-11-09 15:05:00,88.97,89.01,88.94,89.0,20175.0,76.8487,76.8832,76.8228,76.8746,20175.0
2017-11-09 15:10:00,89.0,89.07,88.98,89.03,28868.0,76.8746,76.935,76.8573,76.9005,28868.0
2017-11-09 15:15:00,89.04,89.08,88.98,89.05,17174.0,76.9091,76.9437,76.8573,76.9178,17174.0
2017-11-09 15:20:00,89.04,89.13,89.04,89.12,45584.0,76.9091,76.9869,76.9091,76.9782,45584.0
2017-11-09 15:25:00,89.12,89.12,88.97,88.98,32746.0,76.9782,76.9782,76.8487,76.8573,32746.0
2017-11-09 15:30:00,88.98,89.13,88.98,89.09,34174.0,76.8573,76.9869,76.8573,76.9523,34174.0
2017-11-09 15:35:00,89.09,89.43,89.09,89.43,36078.0,76.9523,77.246,76.9523,77.246,36078.0
2017-11-09 15:40:00,89.43,89.52,89.4,89.48,69695.0,77.246,77.3237,77.2201,77.2892,69695.0
2017-11-09 15:45:00,89.48,89.59,89.44,89.54,67916.0,77.2892,77.3842,77.2546,77.341,67916.0
2017-11-09 15:50:00,89.54,89.69,89.49,89.68,121014.0,77.341,77.4706,77.2978,77.4619,121014.0
2017-11-09 15:55:00,89.69,89.77,89.67,89.76,162395.0,77.4706,77.5397,77.4533,77.531,162395.0
2017-11-10 09:30:00,89.54,89.54,88.88,89.06,38215.0,77.341,77.341,76.7709,76.9264,38215.0
2017-11-10 09:35:00,89.07,89.44,88.97,89.35,27985.0,76.935,77.2546,76.8487,77.1769,27985.0
2017-11-10 09:40:00,89.39,89.66,89.34,89.41,17662.0,77.2114,77.4447,77.1683,77.2287,17662.0
2017-11-10 09:45:00,89.42,89.44,89.23,89.35,32393.0,77.2374,77.2546,77.0732,77.1769,32393.0
2017-11-10 09:50:00,89.35,89.47,89.26,89.4,29259.0,77.1769,77.2805,77.0992,77.2201,29259.0
2017-11-10 09:55:00,89.4,89.51,89.12,89.23,35718.0,77.2201,77.3151,76.9782,77.0732,35718.0
2017-11-10 10:00:00,89.23,89.33,88.99,89.08,17949.0,77.0732,77.1596,76.8659,76.9437,17949.0
2017-11-10 10:05:00,89.1,89.31,89.0,89.29,53229.0,76.961,77.1423,76.8746,77.1251,53229.0
2017-11-10 10:10:00,89.27,89.71,89.27,89.61,28884.0,77.1078,77.4878,77.1078,77.4015,28884.0
2017-11-10 10:15:00,89.64,89.81,89.55,89.75,38736.0,77.4274,77.5742,77.3496,77.5224,38736.0
2017-11-10 10:20:00,89.74,89.78,89.53,89.58,15003.0,77.5138,77.5483,77.3324,77.3756,15003.0
2017-11-10 10:25:00,89.6,89.62,89.38,89.38,17476.0,77.3928,77.4101,77.2028,77.2028,17476.0
2017-11-10 10:30:00,89.37,89.47,89.22,89.41,18432.0,77.1942,77.2805,77.0646,77.2287,18432.0
2017-11-10 10:35:00,89.41,89.52,89.31,89.32,13177.0,77.2287,77.3237,77.1423,77.151,13177.0
2017-11-10 10:40:00,89.33,89.37,89.2,89.22,13988.0,77.1596,77.1942,77.0473,77.0646,13988.0
2017-11-10 10:45:00,89.24,89.34,89.17,89.17,16929.0,77.0819,77.1683,77.0214,77.0214,16929.0
2017-11-10 10:50:00,89.16,89.21,89.09,89.09,13122.0,77.0128,77.056,76.9523,76.9523,13122.0
2017-11-10 10:55:00,89.09,89.39,89.09,89.34,15810.0,76.9523,77.2114,76.9523,77.1683,15810.0
2017-11-10 11:00:00,89.34,89.52,89.32,89.52,14963.0,77.1683,77.3237,77.151,77.3237,14963.0
2017-11-10 11:05:00,89.51,89.59,89.42,89.43,10000.0,77.3151,77.3842,77.2374,77.246,10000.0
2017-11-10 11:10:00,89.43,89.5,89.38,89.5,12906.0,77.246,77.3065,77.2028,77.3065,12906.0
2017-11-10 11:15:00,89.5,89.51,89.29,89.3,12289.0,77.3065,77.3151,77.1251,77.1337,12289.0
2017-11-10 11:20:00,89.32,89.4,89.23,89.23,18356.0,77.151,77.2201,77.0732,77.0732,18356.0
2017-11-10 11:25:00,89.23,89.27,89.18,89.21,18040.0,77.0732,77.1078,77.0301,77.056,18040.0
2017-11-10 11:30:00,89.23,89.35,89.23,89.32,22323.0,77.0732,77.1769,77.0732,77.151,22323.0
2017-11-10 11:35:00,89.31,89.45,89.31,89.37,15351.0,77.1423,77.2633,77.1423,77.1942,15351.0
2017-11-10 11:40:00,89.36,89.41,89.31,89.41,122121.0,77.1855,77.2287,77.1423,77.2287,122121.0
2017-11-10 11:45:00,89.41,89.57,89.4,89.48,14536.0,77.2287,77.3669,77.2201,77.2892,14536.0
2017-11-10 11:50:00,89.5,89.52,89.43,89.44,15029.0,77.3065,77.3237,77.246,77.2546,15029.0
2017-11-10 11:55:00,89.44,89.46,89.35,89.35,11790.0,77.2546,77.2719,77.1769,77.1769,11790.0
2017-11-10 12:00:00,89.34,89.4,89.32,89.39,13173.0,77.1683,77.2201,77.151,77.2114,13173.0
2017-11-10 12:05:00,89.39,89.48,89.38,89.45,17139.0,77.2114,77.2892,77.2028,77.2633,17139.0
2017-11-10 12:10:00,89.47,89.54,89.45,89.47,29020.0,77.2805,77.341,77.2633,77.2805,29020.0
2017-11-10 12:15:00,89.48,89.53,89.45,89.49,13794.0,77.2892,77.3324,77.2633,77.2978,13794.0
2017-11-10 12:20:00,89.5,89.52,89.46,89.51,18353.0,77.3065,77.3237,77.2719,77.3151,18353.0
2017-11-10 12:25:00,89.51,89.54,89.47,89.53,10829.0,77.3151,77.341,77.2805,77.3324,10829.0
2017-11-10 12:30:00,89.54,89.54,89.49,89.52,18387.0,77.341,77.341,77.2978,77.3237,18387.0
2017-11-10 12:35:00,89.52,89.56,89.48,89.52,14970.0,77.3237,77.3583,77.2892,77.3237,14970.0
2017-11-10 12:40:00,89.52,89.62,89.51,89.62,26205.0,77.3237,77.4101,77.3151,77.4101,26205.0
2017-11-10 12:45:00,89.61,89.61,89.5,89.52,36968.0,77.4015,77.4015,77.3065,77.3237,36968.0
2017-11-10 12:50:00,89.51,89.68,89.51,89.62,45322.0,77.3151,77.4619,77.3151,77.4101,45322.0
2017-11-10 12:55:00,89.65,89.65,89.56,89.63,25690.0,77.436,77.436,77.3583,77.4187,25690.0
2017-11-10 13:00:00,89.63,89.68,89.6,89.64,33879.0,77.4187,77.4619,77.3928,77.4274,33879.0
2017-11-10 13:05:00,89.65,89.87,89.6,89.87,55967.0,77.436,77.626,77.3928,77.626,55967.0
2017-11-10 13:10:00,89.87,90.02,89.87,89.98,33646.0,77.626,77.7556,77.626,77.7211,33646.0
2017-11-10 13:15:00,89.97,90.03,89.87,89.88,22133.0,77.7124,77.7643,77.626,77.6347,22133.0
2017-11-10 13:20:00,89.87,90.02,89.86,89.99,22645.0,77.626,77.7556,77.6174,77.7297,22645.0
2017-11-10 13:25:00,89.99,89.99,89.85,89.9,8762.0,77.7297,77.7297,77.6088,77.652,8762.0
2017-11-10 13:30:00,89.88,89.94,89.83,89.83,5688.0,77.6347,77.6865,77.5915,77.5915,5688.0
2017-11-10 13:35:00,89.87,89.89,89.83,89.85,6239.0,77.626,77.6433,77.5915,77.6088,6239.0
2017-11-10 13:40:00,89.83,89.84,89.75,89.77,18370.0,77.5915,77.6001,77.5224,77.5397,18370.0
2017-11-10 13:45:00,89.79,89.84,89.71,89.73,10310.0,77.5569,77.6001,77.4878,77.5051,10310.0
2017-11-10 13:50:00,89.73,89.78,89.69,89.74,14554.0,77.5051,77.5483,77.4706,77.5138,14554.0
2017-11-10 13:55:00,89.72,89.81,89.72,89.81,5327.0,77.4965,77.5742,77.4965,77.5742,5327.0
2017-11-10 14:00:00,89.83,89.84,89.8,89.82,8300.0,77.5915,77.6001,77.5656,77.5829,8300.0
2017-11-10 14:05:00,89.83,89.87,89.82,89.84,5855.0,77.5915,77.626,77.5829,77.6001,5855.0
2017-11-10 14:10:00,89.83,89.9,89.83,89.83,10430.0,77.5915,77.652,77.5915,77.5915,10430.0
2017-11-10 14:15:00,89.82,89.86,89.8,89.8,13068.0,77.5829,77.6174,77.5656,77.5656,13068.0
2017-11-10 14:20:00,89.79,89.83,89.74,89.83,18215.0,77.5569,77.5915,77.5138,77.5915,18215.0
2017-11-10 14:25:00,89.83,89.88,89.82,89.88,11915.0,77.5915,77.6347,77.5829,77.6347,11915.0
2017-11-10 14:30:00,89.9,89.96,89.88,89.94,17137.0,77.652,77.7038,77.6347,77.6865,17137.0
2017-11-10 14:35:00,89.94,89.96,89.9,89.93,13726.0,77.6865,77.7038,77.652,77.6779,13726.0
2017-11-10 14:40:00,89.96,89.99,89.93,89.94,19625.0,77.7038,77.7297,77.6779,77.6865,19625.0
2017-11-10 14:45:00,89.95,89.97,89.92,89.93,8533.0,77.6951,77.7124,77.6692,77.6779,8533.0
2017-11-10 14:50:00,89.92,89.92,89.84,89.86,15395.0,77.6692,77.6692,77.6001,77.6174,15395.0
2017-11-10 14:55:00,89.85,89.87,89.83,89.85,12607.0,77.6088,77.626,77.5915,77.6088,12607.0
2017-11-10 15:00:00,89.85,89.89,89.81,89.82,13356.0,77.6088,77.6433,77.5742,77.5829,13356.0
2017-11-10 15:05:00,89.82,89.84,89.76,89.77,15963.0,77.5829,77.6001,77.531,77.5397,15963.0
2017-11-10 15:10:00,89.77,89.8,89.73,89.73,12417.0,77.5397,77.5656,77.5051,77.5051,12417.0
2017-11-10 15:15:00,89.72,89.75,89.7,89.72,16007.0,77.4965,77.5224,77.4792,77.4965,16007.0
2017-11-10 15:20:00,89.71,89.74,89.7,89.73,16436.0,77.4878,77.5138,77.4792,77.5051,16436.0
2017-11-10 15:25:00,89.72,89.72,89.65,89.7,17270.0,77.4965,77.4965,77.436,77.4792,17270.0
2017-11-10 15:30:00,89.7,89.73,89.64,89.73,35074.0,77.4792,77.5051,77.4274,77.5051,35074.0
2017-11-10 15:35:00,89.72,89.73,89.63,89.66,44205.0,77.4965,77.5051,77.4187,77.4447,44205.0
2017-11-10 15:40:00,89.66,89.66,89.56,89.58,37526.0,77.4447,77.4447,77.3583,77.3756,37526.0
2017-11-10 15:45:00,89.57,89.62,89.53,89.62,41900.0,77.3669,77.4101,77.3324,77.4101,41900.0
2017-11-10 15:50:00,89.62,89.68,89.58,89.59,62234.0,77.4101,77.4619,77.3756,77.3842,62234.0
2017-11-10 15:55:00,89.6,89.63,89.53,89.59,112392.0,77.3928,77.4187,77.3324,77.3842,112392.0
2017-11-13 09:30:00,89.36,89.59,89.0,89.16,27452.0,77.1855,77.3842,76.8746,77.0128,27452.0
2017-11-13 09:35:00,89.14,89.38,89.01,89.36,9648.0,76.9955,77.2028,76.8832,77.1855,9648.0
2017-11-13 09:40:00,89.37,89.46,89.19,89.26,20980.0,77.1942,77.2719,77.0387,77.0992,20980.0
2017-11-13 09:45:00,89.3,89.37,89.23,89.34,34284.0,77.1337,77.1942,77.0732,77.1683,34284.0
2017-11-13 09:50:00,89.31,89.37,89.17,89.34,24892.0,77.1423,77.1942,77.0214,77.1683,24892.0
2017-11-13 09:55:00,89.35,89.53,89.35,89.45,18839.0,77.1769,77.3324,77.1769,77.2633,18839.0
2017-11-13 10:00:00,89.48,89.55,89.38,89.39,98047.0,77.2892,77.3496,77.2028,77.2114,98047.0
2017-11-13 10:05:00,89.4,89.77,89.39,89.77,48997.0,77.2201,77.5397,77.2114,77.5397,48997.0
2017-11-13 10:10:00,89.77,89.98,89.72,89.72,15874.0,77.5397,77.7211,77.4965,77.4965,15874.0
2017-11-13 10:15:00,89.74,89.74,89.55,89.65,9610.0,77.5138,77.5138,77.3496,77.436,9610.0
2017-11-13 10:20:00,89.61,89.66,89.52,89.62,35117.0,77.4015,77.4447,77.3237,77.4101,35117.0
2017-11-13 10:25:00,89.62,89.65,89.58,89.65,15725.0,77.4101,77.436,77.3756,77.436,15725.0
2017-11-13 10:30:00,89.64,89.64,89.46,89.46,7600.0,77.4274,77.4274,77.2719,77.2719,7600.0
2017-11-13 10:35:00,89.45,89.52,89.43,89.43,15682.0,77.2633,77.3237,77.246,77.246,15682.0
2017-11-13 10:40:00,89.43,89.52,89.41,89.51,8386.0,77.246,77.3237,77.2287,77.3151,8386.0
2017-11-13 10:45:00,89.53,89.69,89.45,89.69,8757.0,77.3324,77.4706,77.2633,77.4706,8757.0
2017-11-13 10:50:00,89.65,89.67,89.54,89.67,9869.0,77.436,77.4533,77.341,77.4533,9869.0
2017-11-13 10:55:00,89.65,89.67,89.59,89.6,9855.0,77.436,77.4533,77.3842,77.3928,9855.0
2017-11-13 11:00:00,89.58,89.66,89.53,89.65,25615.0,77.3756,77.4447,77.3324,77.436,25615.0
2017-11-13 11:05:00,89.63,89.67,89.63,89.66,8240.0,77.4187,77.4533,77.4187,77.4447,8240.0
2017-11-13 11:10:00,89.66,89.69,89.62,89.66,14715.0,77.4447,77.4706,77.4101,77.4447,14715.0
2017-11-13 11:15:00,89.65,89.65,89.54,89.63,16202.0,77.436,77.436,77.341,77.4187,16202.0
2017-11-13 11:20:00,89.61,89.62,89.51,89.55,12561.0,77.4015,77.4101,77.3151,77.3496,12561.0
2017-11-13 11:25:00,89.56,89.59,89.5,89.55,8105.0,77.3583,77.3842,77.3065,77.3496,8105.0
2017-11-13 11:30:00,89.56,89.58,89.51,89.52,7911.0,77.3583,77.3756,77.3151,77.3237,7911.0
2017-11-13 11:35:00,89.54,89.58,89.5,89.52,11426.0,77.341,77.3756,77.3065,77.3237,11426.0
2017-11-13 11:40:00,89.49,89.55,89.45,89.53,7156.0,77.2978,77.3496,77.2633,77.3324,7156.0
2017-11-13 11:45:00,89.53,89.53,89.43,89.47,15052.0,77.3324,77.3324,77.246,77.2805,15052.0
2017-11-13 11:50:00,89.47,89.59,89.46,89.55,10174.0,77.2805,77.3842,77.2719,77.3496,10174.0
2017-11-13 11:55:00,89.55,89.63,89.54,89.6,14224.0,77.3496,77.4187,77.341,77.3928,14224.0
2017-11-13 12:00:00,89.62,89.7,89.61,89.64,7423.0,77.4101,77.4792,77.4015,77.4274,7423.0
2017-11-13 12:05:00,89.64,89.86,89.62,89.83,13679.0,77.4274,77.6174,77.4101,77.5915,13679.0
2017-11-13 12:10:00,89.82,89.83,89.75,89.82,8417.0,77.5829,77.5915,77.5224,77.5829,8417.0
2017-11-13 12:15:00,89.81,89.92,89.81,89.89,8245.0,77.5742,77.6692,77.5742,77.6433,8245.0
2017-11-13 12:20:00,89.91,89.92,89.88,89.91,9896.0,77.6606,77.6692,77.6347,77.6606,9896.0
2017-11-13 12:25:00,89.93,90.04,89.9,90.0,20404.0,77.6779,77.7729,77.652,77.7383,20404.0
2017-11-13 12:30:00,90.02,90.04,89.9,89.9,15504.0,77.7556,77.7729,77.652,77.652,15504.0
2017-11-13 12:35:00,89.92,90.04,89.92,89.94,32653.0,77.6692,77.7729,77.6692,77.6865,32653.0
2017-11-13 12:40:00,89.93,90.0,89.92,89.92,8924.0,77.6779,77.7383,77.6692,77.6692,8924.0
2017-11-13 12:45:00,89.93,89.93,89.77,89.79,10947.0,77.6779,77.6779,77.5397,77.5569,10947.0
2017-11-13 12:50:00,89.81,89.88,89.75,89.78,8000.0,77.5742,77.6347,77.5224,77.5483,8000.0
2017-11-13 12:55:00,89.79,89.83,89.68,89.83,9851.0,77.5569,77.5915,77.4619,77.5915,9851.0
2017-11-13 13:00:00,89.82,89.88,89.79,89.85,8459.0,77.5829,77.6347,77.5569,77.6088,8459.0
2017-11-13 13:05:00,89.87,89.88,89.7,89.74,11531.0,77.626,77.6347,77.4792,77.5138,11531.0
2017-11-13 13:10:00,89.73,89.76,89.69,89.74,9592.0,77.5051,77.531,77.4706,77.5138,9592.0
2017-11-13 13:15:00,89.72,89.72,89.5,89.58,34686.0,77.4965,77.4965,77.3065,77.3756,34686.0
2017-11-13 13:20:00,89.57,89.58,89.52,89.54,8362.0,77.3669,77.3756,77.3237,77.341,8362.0
2017-11-13 13:25:00,89.52,89.54,89.44,89.47,13909.0,77.3237,77.341,77.2546,77.2805,13909.0
2017-11-13 13:30:00,89.47,89.57,89.42,89.57,12702.0,77.2805,77.3669,77.2374,77.3669,12702.0
2017-11-13 13:35:00,89.56,89.73,89.55,89.68,11719.0,77.3583,77.5051,77.3496,77.4619,11719.0
2017-11-13 13:40:00,89.68,89.82,89.68,89.82,8789.0,77.4619,77.5829,77.4619,77.5829,8789.0
2017-11-13 13:45:00,89.8,89.88,89.76,89.82,11250.0,77.5656,77.6347,77.531,77.5829,11250.0
2017-11-13 13:50:00,89.82,89.88,89.79,89.79,4529.0,77.5829,77.6347,77.5569,77.5569,4529.0
2017-11-13 13:55:00,89.78,89.88,89.78,89.88,7108.0,77.5483,77.6347,77.5483,77.6347,7108.0
2017-11-13 14:00:00,89.88,89.93,89.85,89.85,9683.0,77.6347,77.6779,77.6088,77.6088,9683.0
2017-11-13 14:05:00,89.86,89.95,89.86,89.94,3867.0,77.6174,77.6951,77.6174,77.6865,3867.0
2017-11-13 14:10:00,89.93,89.95,89.86,89.94,9172.0,77.6779,77.6951,77.6174,77.6865,9172.0
2017-11-13 14:15:00,89.97,90.01,89.9,89.93,9339.0,77.7124,77.747,77.652,77.6779,9339.0
2017-11-13 14:20:00,89.94,90.04,89.94,90.04,17930.0,77.6865,77.7729,77.6865,77.7729,17930.0
2017-11-13 14:25:00,90.02,90.05,89.92,89.98,12086.0,77.7556,77.7815,77.6692,77.7211,12086.0
2017-11-13 14:30:00,89.97,90.05,89.96,90.04,3238.0,77.7124,77.7815,77.7038,77.7729,3238.0
2017-11-13 14:35:00,90.05,90.05,89.96,90.03,9609.0,77.7815,77.7815,77.7038,77.7643,9609.0
2017-11-13 14:40:00,90.03,90.18,90.03,90.16,18910.0,77.7643,77.8938,77.7643,77.8765,18910.0
2017-11-13 14:45:00,90.16,90.21,90.1,90.16,16559.0,77.8765,77.9197,77.8247,77.8765,16559.0
2017-11-13 14:50:00,90.18,90.19,90.1,90.13,11547.0,77.8938,77.9025,77.8247,77.8506,11547.0
2017-11-13 14:55:00,90.12,90.13,90.04,90.11,12020.0,77.842,77.8506,77.7729,77.8334,12020.0
2017-11-13 15:00:00,90.08,90.15,90.08,90.13,9392.0,77.8074,77.8679,77.8074,77.8506,9392.0
2017-11-13 15:05:00,90.12,90.18,90.12,90.17,13817.0,77.842,77.8938,77.842,77.8852,13817.0
2017-11-13 15:10:00,90.18,90.21,90.16,90.21,17158.0,77.8938,77.9197,77.8765,77.9197,17158.0
2017-11-13 15:15:00,90.2,90.2,90.01,90.01,12893.0,77.9111,77.9111,77.747,77.747,12893.0
2017-11-13 15:20:00,90.01,90.11,89.98,90.09,18371.0,77.747,77.8334,77.7211,77.8161,18371.0
2017-11-13 15:25:00,90.09,90.1,90.01,90.04,13584.0,77.8161,77.8247,77.747,77.7729,13584.0
2017-11-13 15:30:00,90.03,90.07,89.97,90.0,22259.0,77.7643,77.7988,77.7124,77.7383,22259.0
2017-11-13 15:35:00,89.99,90.12,89.97,90.06,18910.0,77.7297,77.842,77.7124,77.7902,18910.0
2017-11-13 15:40:00,90.07,90.16,90.02,90.11,65054.0,77.7988,77.8765,77.7556,77.8334,65054.0
2017-11-13 15:45:00,90.09,90.19,90.04,90.13,54632.0,77.8161,77.9025,77.7729,77.8506,54632.0
2017-11-13 15:50:00,90.14,90.14,89.97,89.99,54397.0,77.8593,77.8593,77.7124,77.7297,54397.0
2017-11-13 15:55:00,89.99,90.04,89.95,90.04,68678.0,77.7297,77.7729,77.6951,77.7729,68678.0
2017-11-14 09:30:00,89.79,90.17,89.39,89.87,42051.0,77.5569,77.8852,77.2114,77.626,42051.0
2017-11-14 09:35:00,89.9,90.0,89.63,89.94,17321.0,77.652,77.7383,77.4187,77.6865,17321.0
2017-11-14 09:40:00,89.86,89.91,89.76,89.87,77809.0,77.6174,77.6606,77.531,77.626,77809.0
2017-11-14 09:45:00,89.86,90.18,89.85,90.02,31404.0,77.6174,77.8938,77.6088,77.7556,31404.0
2017-11-14 09:50:00,90.03,90.25,90.03,90.17,13621.0,77.7643,77.9543,77.7643,77.8852,13621.0
2017-11-14 09:55:00,90.16,90.22,89.88,89.95,24753.0,77.8765,77.9284,77.6347,77.6951,24753.0
2017-11-14 10:00:00,89.93,89.93,89.66,89.71,15408.0,77.6779,77.6779,77.4447,77.4878,15408.0
2017-11-14 10:05:00,89.74,89.82,89.67,89.67,14160.0,77.5138,77.5829,77.4533,77.4533,14160.0
2017-11-14 10:10:00,89.66,89.78,89.66,89.74,13619.0,77.4447,77.5483,77.4447,77.5138,13619.0
2017-11-14 10:15:00,89.71,89.88,89.71,89.84,10987.0,77.4878,77.6347,77.4878,77.6001,10987.0
2017-11-14 10:20:00,89.84,89.85,89.71,89.73,17266.0,77.6001,77.6088,77.4878,77.5051,17266.0
2017-11-14 10:25:00,89.73,89.91,89.73,89.76,28600.0,77.5051,77.6606,77.5051,77.531,28600.0
2017-11-14 10:30:00,89.8,89.82,89.62,89.75,15209.0,77.5656,77.5829,77.4101,77.5224,15209.0
2017-11-14 10:35:00,89.7,89.9,89.67,89.87,18829.0,77.4792,77.652,77.4533,77.626,18829.0
2017-11-14 10:40:00,89.87,89.88,89.72,89.77,22490.0,77.626,77.6347,77.4965,77.5397,22490.0
2017-11-14 10:45:00,89.76,89.78,89.67,89.67,24117.0,77.531,77.5483,77.4533,77.4533,24117.0
2017-11-14 10:50:00,89.69,89.69,89.54,89.63,12400.0,77.4706,77.4706,77.341,77.4187,12400.0
2017-11-14 10:55:00,89.63,89.64,89.54,89.57,27173.0,77.4187,77.4274,77.341,77.3669,27173.0
2017-11-14 11:00:00,89.59,89.66,89.57,89.58,39748.0,77.3842,77.4447,77.3669,77.3756,39748.0
2017-11-14 11:05:00,89.59,89.74,89.57,89.61,23890.0,77.3842,77.5138,77.3669,77.4015,23890.0
2017-11-14 11:10:00,89.64,89.66,89.56,89.58,31649.0,77.4274,77.4447,77.3583,77.3756,31649.0
2017-11-14 11:15:00,89.59,89.65,89.56,89.6,13473.0,77.3842,77.436,77.3583,77.3928,13473.0
2017-11-14 11:20:00,89.61,89.76,89.59,89.73,19802.0,77.4015,77.531,77.3842,77.5051,19802.0
2017-11-14 11:25:00,89.73,89.87,89.71,89.82,16688.0,77.5051,77.626,77.4878,77.5829,16688.0
2017-11-14 11:30:00,89.83,89.93,89.81,89.91,16086.0,77.5915,77.6779,77.5742,77.6606,16086.0
2017-11-14 11:35:00,89.93,89.94,89.89,89.92,10691.0,77.6779,77.6865,77.6433,77.6692,10691.0
2017-11-14 11:40:00,89.92,89.99,89.84,89.86,7295.0,77.6692,77.7297,77.6001,77.6174,7295.0
2017-11-14 11:45:00,89.86,89.88,89.8,89.86,8091.0,77.6174,77.6347,77.5656,77.6174,8091.0
2017-11-14 11:50:00,89.87,89.94,89.87,89.89,12890.0,77.626,77.6865,77.626,77.6433,12890.0
2017-11-14 11:55:00,89.92,90.04,89.91,90.0,7907.0,77.6692,77.7729,77.6606,77.7383,7907.0
2017-11-14 12:00:00,90.0,90.05,89.96,90.02,6316.0,77.7383,77.7815,77.7038,77.7556,6316.0
2017-11-14 12:05:00,90.0,90.03,89.93,89.94,11592.0,77.7383,77.7643,77.6779,77.6865,11592.0
2017-11-14 12:10:00,89.94,90.01,89.94,89.97,6450.0,77.6865,77.747,77.6865,77.7124,6450.0
2017-11-14 12:15:00,89.95,89.95,89.88,89.88,9622.0,77.6951,77.6951,77.6347,77.6347,9622.0
2017-11-14 12:20:00,89.88,89.94,89.88,89.92,10395.0,77.6347,77.6865,77.6347,77.6692,10395.0
2017-11-14 12:25:00,89.91,89.98,89.88,89.94,9203.0,77.6606,77.7211,77.6347,77.6865,9203.0
2017-11-14 12:30:00,89.94,89.96,89.78,89.87,31784.0,77.6865,77.7038,77.5483,77.626,31784.0
2017-11-14 12:35:00,89.87,89.91,89.78,89.87,48692.0,77.626,77.6606,77.5483,77.626,48692.0
2017-11-14 12:40:00,89.85,89.95,89.81,89.87,62164.0,77.6088,77.6951,77.5742,77.626,62164.0
2017-11-14 12:45:00,89.87,89.89,89.76,89.83,49557.0,77.626,77.6433,77.531,77.5915,49557.0
2017-11-14 12:50:00,89.84,89.84,89.57,89.65,10604.0,77.6001,77.6001,77.3669,77.436,10604.0
2017-11-14 12:55:00,89.62,89.67,89.53,89.67,5988.0,77.4101,77.4533,77.3324,77.4533,5988.0
2017-11-14 13:00:00,89.66,89.66,89.57,89.58,7103.0,77.4447,77.4447,77.3669,77.3756,7103.0
2017-11-14 13:05:00,89.54,89.59,89.52,89.58,7608.0,77.341,77.3842,77.3237,77.3756,7608.0
2017-11-14 13:10:00,89.59,89.78,89.59,89.74,9271.0,77.3842,77.5483,77.3842,77.5138,9271.0
2017-11-14 13:15:00,89.74,89.78,89.69,89.73,4872.0,77.5138,77.5483,77.4706,77.5051,4872.0
2017-11-14 13:20:00,89.71,89.78,89.69,89.77,4800.0,77.4878,77.5483,77.4706,77.5397,4800.0
2017-11-14 13:25:00,89.77,89.81,89.73,89.76,7362.0,77.5397,77.5742,77.5051,77.531,7362.0
2017-11-14 13:30:00,89.78,89.79,89.69,89.7,9300.0,77.5483,77.5569,77.4706,77.4792,9300.0
2017-11-14 13:35:00,89.7,89.86,89.7,89.84,7966.0,77.4792,77.6174,77.4792,77.6001,7966.0
2017-11-14 13:40:00,89.86,89.91,89.8,89.81,18210.0,77.6174,77.6606,77.5656,77.5742,18210.0
2017-11-14 13:45:00,89.84,89.99,89.82,89.96,33963.0,77.6001,77.7297,77.5829,77.7038,33963.0
2017-11-14 13:50:00,89.97,89.97,89.88,89.94,7700.0,77.7124,77.7124,77.6347,77.6865,7700.0
2017-11-14 13:55:00,89.94,89.95,89.88,89.92,5458.0,77.6865,77.6951,77.6347,77.6692,5458.0
2017-11-14 14:00:00,89.92,89.98,89.91,89.93,4167.0,77.6692,77.7211,77.6606,77.6779,4167.0
2017-11-14 14:05:00,89.95,89.99,89.9,89.95,11258.0,77.6951,77.7297,77.652,77.6951,11258.0
2017-11-14 14:10:00,89.95,89.99,89.92,89.96,7254.0,77.6951,77.7297,77.6692,77.7038,7254.0
2017-11-14 14:15:00,89.96,90.01,89.92,90.0,6731.0,77.7038,77.747,77.6692,77.7383,6731.0
2017-11-14 14:20:00,89.99,89.99,89.94,89.97,8613.0,77.7297,77.7297,77.6865,77.7124,8613.0
2017-11-14 14:25:00,89.98,89.98,89.86,89.94,15480.0,77.7211,77.7211,77.6174,77.6865,15480.0
2017-11-14 14:30:00,89.94,89.99,89.89,89.91,10009.0,77.6865,77.7297,77.6433,77.6606,10009.0
2017-11-14 14:35:00,89.92,89.98,89.89,89.96,8349.0,77.6692,77.7211,77.6433,77.7038,8349.0
2017-11-14 14:40:00,89.96,90.04,89.95,90.03,9158.0,77.7038,77.7729,77.6951,77.7643,9158.0
2017-11-14 14:45:00,90.03,90.09,90.01,90.02,11656.0,77.7643,77.8161,77.747,77.7556,11656.0
2017-11-14 14:50:00,90.03,90.13,90.02,90.12,13448.0,77.7643,77.8506,77.7556,77.842,13448.0
2017-11-14 14:55:00,90.12,90.22,90.11,90.18,23773.0,77.842,77.9284,77.8334,77.8938,23773.0
2017-11-14 15:00:00,90.22,90.32,90.2,90.25,15336.0,77.9284,78.0147,77.9111,77.9543,15336.0
2017-11-14 15:05:00,90.25,90.26,90.19,90.22,12466.0,77.9543,77.9629,77.9025,77.9284,12466.0
2017-11-14 15:10:00,90.2,90.33,90.19,90.33,8794.0,77.9111,78.0234,77.9025,78.0234,8794.0
2017-11-14 15:15:00,90.33,90.39,90.32,90.38,25544.0,78.0234,78.0752,78.0147,78.0666,25544.0
2017-11-14 15:20:00,90.39,90.39,90.29,90.31,14799.0,78.0752,78.0752,77.9888,78.0061,14799.0
2017-11-14 15:25:00,90.3,90.3,90.23,90.23,15665.0,77.9975,77.9975,77.937,77.937,15665.0
2017-11-14 15:30:00,90.23,90.31,90.22,90.31,11899.0,77.937,78.0061,77.9284,78.0061,11899.0
2017-11-14 15:35:00,90.31,90.42,90.31,90.32,26907.0,78.0061,78.1011,78.0061,78.0147,26907.0
2017-11-14 15:40:00,90.32,90.4,90.29,90.35,32730.0,78.0147,78.0838,77.9888,78.0407,32730.0
2017-11-14 15:45:00,90.35,90.42,90.34,90.41,25577.0,78.0407,78.1011,78.032,78.0925,25577.0
2017-11-14 15:50:00,90.42,90.49,90.35,90.48,42817.0,78.1011,78.1616,78.0407,78.1529,42817.0
2017-11-14 15:55:00,90.47,90.49,90.32,90.44,94347.0,78.1443,78.1616,78.0147,78.1184,94347.0
2017-11-15 09:30:00,89.58,89.95,89.32,89.52,48978.0,77.3756,77.6951,77.151,77.3237,48978.0
2017-11-15 09:35:00,89.46,89.47,88.68,88.68,24799.0,77.2719,77.2805,76.5982,76.5982,24799.0
2017-11-15 09:40:00,88.75,88.92,88.67,88.8,20111.0,76.6586,76.8055,76.5895,76.7018,20111.0
2017-11-15 09:45:00,88.76,89.07,88.75,88.97,34556.0,76.6673,76.935,76.6586,76.8487,34556.0
2017-11-15 09:50:00,88.96,89.0,88.78,88.91,43180.0,76.84,76.8746,76.6846,76.7968,43180.0
2017-11-15 09:55:00,88.9,89.03,88.87,88.87,24412.0,76.7882,76.9005,76.7623,76.7623,24412.0
2017-11-15 10:00:00,88.9,89.0,88.81,88.83,15158.0,76.7882,76.8746,76.7105,76.7277,15158.0
2017-11-15 10:05:00,88.84,89.01,88.82,88.98,40166.0,76.7364,76.8832,76.7191,76.8573,40166.0
2017-11-15 10:10:00,89.0,89.11,88.87,88.87,31472.0,76.8746,76.9696,76.7623,76.7623,31472.0
2017-11-15 10:15:00,88.87,89.04,88.86,88.97,64207.0,76.7623,76.9091,76.7537,76.8487,64207.0
2017-11-15 10:20:00,88.96,89.09,88.89,89.02,88972.0,76.84,76.9523,76.7796,76.8919,88972.0
2017-11-15 10:25:00,89.0,89.14,89.0,89.06,27314.0,76.8746,76.9955,76.8746,76.9264,27314.0
2017-11-15 10:30:00,89.06,89.2,89.04,89.12,18640.0,76.9264,77.0473,76.9091,76.9782,18640.0
2017-11-15 10:35:00,89.13,89.32,89.08,89.3,51039.0,76.9869,77.151,76.9437,77.1337,51039.0
2017-11-15 10:40:00,89.3,89.37,89.19,89.25,25002.0,77.1337,77.1942,77.0387,77.0905,25002.0
2017-11-15 10:45:00,89.27,89.27,89.05,89.21,27641.0,77.1078,77.1078,76.9178,77.056,27641.0
2017-11-15 10:50:00,89.22,89.31,89.22,89.23,12161.0,77.0646,77.1423,77.0646,77.0732,12161.0
2017-11-15 10:55:00,89.26,89.42,89.26,89.4,16337.0,77.0992,77.2374,77.0992,77.2201,16337.0
2017-11-15 11:00:00,89.4,89.48,89.38,89.44,24754.0,77.2201,77.2892,77.2028,77.2546,24754.0
2017-11-15 11:05:00,89.43,89.48,89.4,89.48,14100.0,77.246,77.2892,77.2201,77.2892,14100.0
2017-11-15 11:10:00,89.48,89.54,89.38,89.4,14300.0,77.2892,77.341,77.2028,77.2201,14300.0
2017-11-15 11:15:00,89.4,89.51,89.4,89.44,11505.0,77.2201,77.3151,77.2201,77.2546,11505.0
2017-11-15 11:20:00,89.4,89.66,89.4,89.61,17489.0,77.2201,77.4447,77.2201,77.4015,17489.0
2017-11-15 11:25:00,89.61,89.62,89.51,89.52,30811.0,77.4015,77.4101,77.3151,77.3237,30811.0
2017-11-15 11:30:00,89.53,89.61,89.52,89.56,16132.0,77.3324,77.4015,77.3237,77.3583,16132.0
2017-11-15 11:35:00,89.56,89.57,89.49,89.53,7624.0,77.3583,77.3669,77.2978,77.3324,7624.0
2017-11-15 11:40:00,89.53,89.64,89.53,89.59,13477.0,77.3324,77.4274,77.3324,77.3842,13477.0
2017-11-15 11:45:00,89.59,89.65,89.54,89.61,13189.0,77.3842,77.436,77.341,77.4015,13189.0
2017-11-15 11:50:00,89.6,89.64,89.57,89.6,9574.0,77.3928,77.4274,77.3669,77.3928,9574.0
2017-11-15 11:55:00,89.6,89.66,89.59,89.62,13639.0,77.3928,77.4447,77.3842,77.4101,13639.0
2017-11-15 12:00:00,89.62,89.62,89.45,89.48,9012.0,77.4101,77.4101,77.2633,77.2892,9012.0
2017-11-15 12:05:00,89.48,89.53,89.43,89.47,10232.0,77.2892,77.3324,77.246,77.2805,10232.0
2017-11-15 12:10:00,89.48,89.58,89.48,89.55,7511.0,77.2892,77.3756,77.2892,77.3496,7511.0
2017-11-15 12:15:00,89.56,89.62,89.49,89.51,7570.0,77.3583,77.4101,77.2978,77.3151,7570.0
2017-11-15 12:20:00,89.51,89.58,89.48,89.56,5751.0,77.3151,77.3756,77.2892,77.3583,5751.0
2017-11-15 12:25:00,89.55,89.55,89.47,89.51,6010.0,77.3496,77.3496,77.2805,77.3151,6010.0
2017-11-15 12:30:00,89.51,89.53,89.46,89.52,5540.0,77.3151,77.3324,77.2719,77.3237,5540.0
2017-11-15 12:35:00,89.52,89.59,89.51,89.59,6912.0,77.3237,77.3842,77.3151,77.3842,6912.0
2017-11-15 12:40:00,89.58,89.58,89.45,89.45,8148.0,77.3756,77.3756,77.2633,77.2633,8148.0
2017-11-15 12:45:00,89.44,89.46,89.35,89.41,7768.0,77.2546,77.2719,77.1769,77.2287,7768.0
2017-11-15 12:50:00,89.39,89.47,89.36,89.4,5200.0,77.2114,77.2805,77.1855,77.2201,5200.0
2017-11-15 12:55:00,89.39,89.47,89.39,89.47,4800.0,77.2114,77.2805,77.2114,77.2805,4800.0
2017-11-15 13:00:00,89.43,89.43,89.34,89.36,7137.0,77.246,77.246,77.1683,77.1855,7137.0
2017-11-15 13:05:00,89.38,89.39,89.29,89.34,8596.0,77.2028,77.2114,77.1251,77.1683,8596.0
2017-11-15 13:10:00,89.32,89.35,89.21,89.26,6685.0,77.151,77.1769,77.056,77.0992,6685.0
2017-11-15 13:15:00,89.26,89.28,89.19,89.25,3559.0,77.0992,77.1164,77.0387,77.0905,3559.0
2017-11-15 13:20:00,89.25,89.27,89.21,89.22,7860.0,77.0905,77.1078,77.056,77.0646,7860.0
2017-11-15 13:25:00,89.24,89.24,89.19,89.22,5467.0,77.0819,77.0819,77.0387,77.0646,5467.0
2017-11-15 13:30:00,89.22,89.24,89.21,89.22,5491.0,77.0646,77.0819,77.056,77.0646,5491.0
2017-11-15 13:35:00,89.22,89.28,89.21,89.21,12251.0,77.0646,77.1164,77.056,77.056,12251.0
2017-11-15 13:40:00,89.2,89.4,89.2,89.37,16712.0,77.0473,77.2201,77.0473,77.1942,16712.0
2017-11-15 13:45:00,89.39,89.5,89.36,89.45,101509.0,77.2114,77.3065,77.1855,77.2633,101509.0
2017-11-15 13:50:00,89.47,89.48,89.36,89.37,20248.0,77.2805,77.2892,77.1855,77.1942,20248.0
2017-11-15 13:55:00,89.39,89.43,89.33,89.36,8300.0,77.2114,77.246,77.1596,77.1855,8300.0
2017-11-15 14:00:00,89.36,89.41,89.31,89.38,9646.0,77.1855,77.2287,77.1423,77.2028,9646.0
2017-11-15 14:05:00,89.4,89.43,89.37,89.41,8143.0,77.2201,77.246,77.1942,77.2287,8143.0
2017-11-15 14:10:00,89.4,89.46,89.38,89.38,13629.0,77.2201,77.2719,77.2028,77.2028,13629.0
2017-11-15 14:15:00,89.4,89.46,89.38,89.42,8737.0,77.2201,77.2719,77.2028,77.2374,8737.0
2017-11-15 14:20:00,89.41,89.46,89.37,89.45,9548.0,77.2287,77.2719,77.1942,77.2633,9548.0
2017-11-15 14:25:00,89.43,89.47,89.42,89.45,11770.0,77.246,77.2805,77.2374,77.2633,11770.0
2017-11-15 14:30:00,89.45,89.45,89.41,89.42,8193.0,77.2633,77.2633,77.2287,77.2374,8193.0
2017-11-15 14:35:00,89.43,89.44,89.35,89.37,10588.0,77.246,77.2546,77.1769,77.1942,10588.0
2017-11-15 14:40:00,89.36,89.39,89.33,89.36,12003.0,77.1855,77.2114,77.1596,77.1855,12003.0
2017-11-15 14:45:00,89.37,89.46,89.37,89.46,11645.0,77.1942,77.2719,77.1942,77.2719,11645.0
2017-11-15 14:50:00,89.45,89.47,89.42,89.42,20961.0,77.2633,77.2805,77.2374,77.2374,20961.0
2017-11-15 14:55:00,89.43,89.43,89.3,89.34,8969.0,77.246,77.246,77.1337,77.1683,8969.0
2017-11-15 15:00:00,89.34,89.38,89.32,89.38,10239.0,77.1683,77.2028,77.151,77.2028,10239.0
2017-11-15 15:05:00,89.38,89.43,89.32,89.4,34682.0,77.2028,77.246,77.151,77.2201,34682.0
2017-11-15 15:10:00,89.41,89.43,89.35,89.43,35882.0,77.2287,77.246,77.1769,77.246,35882.0
2017-11-15 15:15:00,89.43,89.43,89.31,89.31,18406.0,77.246,77.246,77.1423,77.1423,18406.0
2017-11-15 15:20:00,89.31,89.31,89.11,89.11,24456.0,77.1423,77.1423,76.9696,76.9696,24456.0
2017-11-15 15:25:00,89.11,89.15,89.05,89.11,17232.0,76.9696,77.0041,76.9178,76.9696,17232.0
2017-11-15 15:30:00,89.09,89.21,89.09,89.2,30832.0,76.9523,77.056,76.9523,77.0473,30832.0
2017-11-15 15:35:00,89.19,89.21,89.16,89.17,18913.0,77.0387,77.056,77.0128,77.0214,18913.0
2017-11-15 15:40:00,89.17,89.18,89.05,89.15,34167.0,77.0214,77.0301,76.9178,77.0041,34167.0
2017-11-15 15:45:00,89.16,89.22,89.11,89.17,54280.0,77.0128,77.0646,76.9696,77.0214,54280.0
2017-11-15 15:50:00,89.16,89.16,89.02,89.07,64173.0,77.0128,77.0128,76.8919,76.935,64173.0
2017-11-15 15:55:00,89.09,89.18,89.06,89.16,115881.0,76.9523,77.0301,76.9264,77.0128,115881.0
2017-11-16 09:30:00,89.79,89.8,89.46,89.56,33061.0,77.5569,77.5656,77.2719,77.3583,33061.0
2017-11-16 09:35:00,89.61,89.69,89.41,89.55,16333.0,77.4015,77.4706,77.2287,77.3496,16333.0
2017-11-16 09:40:00,89.58,89.65,89.46,89.5,10433.0,77.3756,77.436,77.2719,77.3065,10433.0
2017-11-16 09:45:00,89.57,89.92,89.54,89.77,10796.0,77.3669,77.6692,77.341,77.5397,10796.0
2017-11-16 09:50:00,89.79,89.93,89.79,89.91,6629.0,77.5569,77.6779,77.5569,77.6606,6629.0
2017-11-16 09:55:00,89.91,89.91,89.68,89.75,17384.0,77.6606,77.6606,77.4619,77.5224,17384.0
2017-11-16 10:00:00,89.73,89.81,89.62,89.64,12874.0,77.5051,77.5742,77.4101,77.4274,12874.0
2017-11-16 10:05:00,89.66,89.81,89.66,89.81,7013.0,77.4447,77.5742,77.4447,77.5742,7013.0
2017-11-16 10:10:00,89.82,89.83,89.73,89.73,8880.0,77.5829,77.5915,77.5051,77.5051,8880.0
2017-11-16 10:15:00,89.69,89.84,89.67,89.78,8307.0,77.4706,77.6001,77.4533,77.5483,8307.0
2017-11-16 10:20:00,89.73,89.78,89.7,89.73,9911.0,77.5051,77.5483,77.4792,77.5051,9911.0
2017-11-16 10:25:00,89.73,89.89,89.71,89.85,6361.0,77.5051,77.6433,77.4878,77.6088,6361.0
2017-11-16 10:30:00,89.84,89.86,89.74,89.81,18605.0,77.6001,77.6174,77.5138,77.5742,18605.0
2017-11-16 10:35:00,89.83,90.01,89.8,89.97,14037.0,77.5915,77.747,77.5656,77.7124,14037.0
2017-11-16 10:40:00,89.98,90.08,89.97,90.02,63138.0,77.7211,77.8074,77.7124,77.7556,63138.0
2017-11-16 10:45:00,90.0,90.03,89.95,90.0,7927.0,77.7383,77.7643,77.6951,77.7383,7927.0
2017-11-16 10:50:00,89.96,90.03,89.92,90.03,33910.0,77.7038,77.7643,77.6692,77.7643,33910.0
2017-11-16 10:55:00,90.05,90.2,90.05,90.05,54171.0,77.7815,77.9111,77.7815,77.7815,54171.0
2017-11-16 11:00:00,90.04,90.07,90.0,90.03,11272.0,77.7729,77.7988,77.7383,77.7643,11272.0
2017-11-16 11:05:00,90.05,90.18,90.05,90.12,8700.0,77.7815,77.8938,77.7815,77.842,8700.0
2017-11-16 11:10:00,90.12,90.21,90.1,90.21,31821.0,77.842,77.9197,77.8247,77.9197,31821.0
2017-11-16 11:15:00,90.18,90.19,90.06,90.07,5443.0,77.8938,77.9025,77.7902,77.7988,5443.0
2017-11-16 11:20:00,90.06,90.08,90.0,90.01,4233.0,77.7902,77.8074,77.7383,77.747,4233.0
2017-11-16 11:25:00,90.0,90.03,89.97,90.01,6134.0,77.7383,77.7643,77.7124,77.747,6134.0
2017-11-16 11:30:00,90.04,90.07,90.01,90.03,5797.0,77.7729,77.7988,77.747,77.7643,5797.0
2017-11-16 11:35:00,90.03,90.04,89.97,89.98,5922.0,77.7643,77.7729,77.7124,77.7211,5922.0
2017-11-16 11:40:00,89.98,90.01,89.96,89.97,5170.0,77.7211,77.747,77.7038,77.7124,5170.0
2017-11-16 11:45:00,89.99,90.08,89.98,90.07,4327.0,77.7297,77.8074,77.7211,77.7988,4327.0
2017-11-16 11:50:00,90.09,90.16,90.07,90.15,8576.0,77.8161,77.8765,77.7988,77.8679,8576.0
2017-11-16 11:55:00,90.15,90.22,90.14,90.16,6538.0,77.8679,77.9284,77.8593,77.8765,6538.0
2017-11-16 12:00:00,90.16,90.28,90.14,90.23,5595.0,77.8765,77.9802,77.8593,77.937,5595.0
2017-11-16 12:05:00,90.22,90.28,90.22,90.27,4232.0,77.9284,77.9802,77.9284,77.9716,4232.0
2017-11-16 12:10:00,90.29,90.32,90.26,90.26,8957.0,77.9888,78.0147,77.9629,77.9629,8957.0
2017-11-16 12:15:00,90.27,90.3,90.24,90.25,6333.0,77.9716,77.9975,77.9456,77.9543,6333.0
2017-11-16 12:20:00,90.26,90.31,90.25,90.31,3058.0,77.9629,78.0061,77.9543,78.0061,3058.0
2017-11-16 12:25:00,90.32,90.39,90.29,90.38,5988.0,78.0147,78.0752,77.9888,78.0666,5988.0
2017-11-16 12:30:00,90.38,90.56,90.38,90.52,14201.0,78.0666,78.222,78.0666,78.1875,14201.0
2017-11-16 12:35:00,90.52,90.58,90.51,90.51,7571.0,78.1875,78.2393,78.1789,78.1789,7571.0
2017-11-16 12:40:00,90.51,90.51,90.44,90.46,7301.0,78.1789,78.1789,78.1184,78.1357,7301.0
2017-11-16 12:45:00,90.47,90.54,90.47,90.5,8880.0,78.1443,78.2048,78.1443,78.1702,8880.0
2017-11-16 12:50:00,90.48,90.51,90.43,90.49,27799.0,78.1529,78.1789,78.1098,78.1616,27799.0
2017-11-16 12:55:00,90.5,90.54,90.46,90.46,8133.0,78.1702,78.2048,78.1357,78.1357,8133.0
2017-11-16 13:00:00,90.47,90.63,90.47,90.61,9730.0,78.1443,78.2825,78.1443,78.2652,9730.0
2017-11-16 13:05:00,90.6,90.75,90.6,90.75,40417.0,78.2566,78.3862,78.2566,78.3862,40417.0
2017-11-16 13:10:00,90.75,90.75,90.59,90.59,9901.0,78.3862,78.3862,78.248,78.248,9901.0
2017-11-16 13:15:00,90.59,90.59,90.49,90.49,5405.0,78.248,78.248,78.1616,78.1616,5405.0
2017-11-16 13:20:00,90.47,90.56,90.45,90.56,9934.0,78.1443,78.222,78.127,78.222,9934.0
2017-11-16 13:25:00,90.57,90.63,90.46,90.52,9004.0,78.2307,78.2825,78.1357,78.1875,9004.0
2017-11-16 13:30:00,90.51,90.6,90.51,90.52,13083.0,78.1789,78.2566,78.1789,78.1875,13083.0
2017-11-16 13:35:00,90.55,90.55,90.44,90.54,11925.0,78.2134,78.2134,78.1184,78.2048,11925.0
2017-11-16 13:40:00,90.54,90.55,90.47,90.47,4300.0,78.2048,78.2134,78.1443,78.1443,4300.0
2017-11-16 13:45:00,90.44,90.58,90.44,90.58,6800.0,78.1184,78.2393,78.1184,78.2393,6800.0
2017-11-16 13:50:00,90.55,90.64,90.46,90.46,27870.0,78.2134,78.2911,78.1357,78.1357,27870.0
2017-11-16 13:55:00,90.45,90.48,90.4,90.45,25293.0,78.127,78.1529,78.0838,78.127,25293.0
2017-11-16 14:00:00,90.44,90.58,90.43,90.56,5343.0,78.1184,78.2393,78.1098,78.222,5343.0
2017-11-16 14:05:00,90.56,90.58,90.5,90.5,7732.0,78.222,78.2393,78.1702,78.1702,7732.0
2017-11-16 14:10:00,90.5,90.62,90.5,90.56,9218.0,78.1702,78.2739,78.1702,78.222,9218.0
2017-11-16 14:15:00,90.56,90.56,90.47,90.5,14176.0,78.222,78.222,78.1443,78.1702,14176.0
2017-11-16 14:20:00,90.5,90.53,90.49,90.53,9290.0,78.1702,78.1961,78.1616,78.1961,9290.0
2017-11-16 14:25:00,90.52,90.52,90.29,90.29,80345.0,78.1875,78.1875,77.9888,77.9888,80345.0
2017-11-16 14:30:00,90.3,90.49,90.3,90.38,19659.0,77.9975,78.1616,77.9975,78.0666,19659.0
2017-11-16 14:35:00,90.42,90.52,90.36,90.5,20946.0,78.1011,78.1875,78.0493,78.1702,20946.0
2017-11-16 14:40:00,90.5,90.5,90.4,90.41,19385.0,78.1702,78.1702,78.0838,78.0925,19385.0
2017-11-16 14:45:00,90.42,90.53,90.42,90.49,33279.0,78.1011,78.1961,78.1011,78.1616,33279.0
2017-11-16 14:50:00,90.5,90.5,90.44,90.48,22038.0,78.1702,78.1702,78.1184,78.1529,22038.0
2017-11-16 14:55:00,90.47,90.48,90.35,90.37,14588.0,78.1443,78.1529,78.0407,78.0579,14588.0
2017-11-16 15:00:00,90.39,90.46,90.36,90.37,12222.0,78.0752,78.1357,78.0493,78.0579,12222.0
2017-11-16 15:05:00,90.38,90.46,90.37,90.46,18010.0,78.0666,78.1357,78.0579,78.1357,18010.0
2017-11-16 15:10:00,90.45,90.54,90.42,90.51,19099.0,78.127,78.2048,78.1011,78.1789,19099.0
2017-11-16 15:15:00,90.51,90.51,90.45,90.47,16511.0,78.1789,78.1789,78.127,78.1443,16511.0
2017-11-16 15:20:00,90.47,90.49,90.43,90.49,39722.0,78.1443,78.1616,78.1098,78.1616,39722.0
2017-11-16 15:25:00,90.49,90.55,90.48,90.51,24721.0,78.1616,78.2134,78.1529,78.1789,24721.0
2017-11-16 15:30:00,90.51,90.54,90.47,90.53,14368.0,78.1789,78.2048,78.1443,78.1961,14368.0
2017-11-16 15:35:00,90.54,90.61,90.47,90.59,33051.0,78.2048,78.2652,78.1443,78.248,33051.0
2017-11-16 15:40:00,90.59,90.65,90.55,90.57,32205.0,78.248,78.2998,78.2134,78.2307,32205.0
2017-11-16 15:45:00,90.57,90.61,90.5,90.56,33470.0,78.2307,78.2652,78.1702,78.222,33470.0
2017-11-16 15:50:00,90.57,90.63,90.51,90.62,65032.0,78.2307,78.2825,78.1789,78.2739,65032.0
2017-11-16 15:55:00,90.62,90.62,90.43,90.47,81336.0,78.2739,78.2739,78.1098,78.1443,81336.0
2017-11-17 09:30:00,91.12,91.14,90.28,90.71,153117.0,78.7057,78.723,77.9802,78.3516,153117.0
2017-11-17 09:35:00,90.73,91.05,90.62,90.7,33346.0,78.3689,78.6453,78.2739,78.343,33346.0
2017-11-17 09:40:00,90.66,90.77,90.59,90.67,12940.0,78.3084,78.4034,78.248,78.3171,12940.0
2017-11-17 09:45:00,90.63,90.77,90.52,90.67,25181.0,78.2825,78.4034,78.1875,78.3171,25181.0
2017-11-17 09:50:00,90.67,90.86,90.67,90.68,19691.0,78.3171,78.4812,78.3171,78.3257,19691.0
2017-11-17 09:55:00,90.65,90.67,90.46,90.67,22655.0,78.2998,78.3171,78.1357,78.3171,22655.0
2017-11-17 10:00:00,90.65,90.73,90.61,90.67,30418.0,78.2998,78.3689,78.2652,78.3171,30418.0
2017-11-17 10:05:00,90.65,90.71,90.6,90.7,29875.0,78.2998,78.3516,78.2566,78.343,29875.0
2017-11-17 10:10:00,90.7,90.72,90.54,90.56,24748.0,78.343,78.3602,78.2048,78.222,24748.0
2017-11-17 10:15:00,90.56,90.63,90.54,90.61,16878.0,78.222,78.2825,78.2048,78.2652,16878.0
2017-11-17 10:20:00,90.6,90.82,90.57,90.82,7525.0,78.2566,78.4466,78.2307,78.4466,7525.0
2017-11-17 10:25:00,90.81,90.9,90.77,90.85,14780.0,78.438,78.5157,78.4034,78.4725,14780.0
2017-11-17 10:30:00,90.86,90.87,90.63,90.64,13140.0,78.4812,78.4898,78.2825,78.2911,13140.0
2017-11-17 10:35:00,90.64,90.66,90.51,90.55,24776.0,78.2911,78.3084,78.1789,78.2134,24776.0
2017-11-17 10:40:00,90.55,90.56,90.41,90.51,28848.0,78.2134,78.222,78.0925,78.1789,28848.0
2017-11-17 10:45:00,90.52,90.64,90.47,90.48,50286.0,78.1875,78.2911,78.1443,78.1529,50286.0
2017-11-17 10:50:00,90.49,90.62,90.43,90.61,16875.0,78.1616,78.2739,78.1098,78.2652,16875.0
2017-11-17 10:55:00,90.59,90.59,90.43,90.47,15479.0,78.248,78.248,78.1098,78.1443,15479.0
2017-11-17 11:00:00,90.47,90.71,90.45,90.58,19108.0,78.1443,78.3516,78.127,78.2393,19108.0
2017-11-17 11:05:00,90.58,90.6,90.38,90.41,19640.0,78.2393,78.2566,78.0666,78.0925,19640.0
2017-11-17 11:10:00,90.41,90.41,90.24,90.34,22086.0,78.0925,78.0925,77.9456,78.032,22086.0
2017-11-17 11:15:00,90.33,90.34,90.24,90.33,16397.0,78.0234,78.032,77.9456,78.0234,16397.0
2017-11-17 11:20:00,90.32,90.45,90.31,90.41,13388.0,78.0147,78.127,78.0061,78.0925,13388.0
2017-11-17 11:25:00,90.41,90.59,90.4,90.55,10905.0,78.0925,78.248,78.0838,78.2134,10905.0
2017-11-17 11:30:00,90.52,90.52,90.35,90.37,15469.0,78.1875,78.1875,78.0407,78.0579,15469.0
2017-11-17 11:35:00,90.35,90.52,90.3,90.42,16873.0,78.0407,78.1875,77.9975,78.1011,16873.0
2017-11-17 11:40:00,90.4,90.52,90.36,90.49,16167.0,78.0838,78.1875,78.0493,78.1616,16167.0
2017-11-17 11:45:00,90.5,90.56,90.47,90.49,11460.0,78.1702,78.222,78.1443,78.1616,11460.0
2017-11-17 11:50:00,90.47,90.51,90.4,90.46,7700.0,78.1443,78.1789,78.0838,78.1357,7700.0
2017-11-17 11:55:00,90.5,90.54,90.41,90.54,6291.0,78.1702,78.2048,78.0925,78.2048,6291.0
2017-11-17 12:00:00,90.56,90.58,90.51,90.57,7600.0,78.222,78.2393,78.1789,78.2307,7600.0
2017-11-17 12:05:00,90.57,90.69,90.55,90.63,9464.0,78.2307,78.3343,78.2134,78.2825,9464.0
2017-11-17 12:10:00,90.62,90.78,90.61,90.78,8324.0,78.2739,78.4121,78.2652,78.4121,8324.0
2017-11-17 12:15:00,90.78,90.78,90.7,90.77,17171.0,78.4121,78.4121,78.343,78.4034,17171.0
2017-11-17 12:20:00,90.76,90.76,90.71,90.76,8176.0,78.3948,78.3948,78.3516,78.3948,8176.0
2017-11-17 12:25:00,90.76,90.77,90.72,90.77,7318.0,78.3948,78.4034,78.3602,78.4034,7318.0
2017-11-17 12:30:00,90.77,90.77,90.68,90.71,16756.0,78.4034,78.4034,78.3257,78.3516,16756.0
2017-11-17 12:35:00,90.69,90.69,90.6,90.63,7073.0,78.3343,78.3343,78.2566,78.2825,7073.0
2017-11-17 12:40:00,90.66,90.74,90.66,90.72,18693.0,78.3084,78.3775,78.3084,78.3602,18693.0
2017-11-17 12:45:00,90.72,90.76,90.68,90.71,6180.0,78.3602,78.3948,78.3257,78.3516,6180.0
2017-11-17 12:50:00,90.75,90.78,90.71,90.72,7523.0,78.3862,78.4121,78.3516,78.3602,7523.0
2017-11-17 12:55:00,90.72,90.73,90.66,90.69,6497.0,78.3602,78.3689,78.3084,78.3343,6497.0
2017-11-17 13:00:00,90.66,90.7,90.6,90.62,15582.0,78.3084,78.343,78.2566,78.2739,15582.0
2017-11-17 13:05:00,90.62,90.64,90.61,90.62,5592.0,78.2739,78.2911,78.2652,78.2739,5592.0
2017-11-17 13:10:00,90.62,90.69,90.62,90.67,7030.0,78.2739,78.3343,78.2739,78.3171,7030.0
2017-11-17 13:15:00,90.65,90.67,90.62,90.64,5583.0,78.2998,78.3171,78.2739,78.2911,5583.0
2017-11-17 13:20:00,90.64,90.67,90.62,90.65,8118.0,78.2911,78.3171,78.2739,78.2998,8118.0
2017-11-17 13:25:00,90.65,90.66,90.62,90.63,7176.0,78.2998,78.3084,78.2739,78.2825,7176.0
2017-11-17 13:30:00,90.66,90.68,90.63,90.66,7801.0,78.3084,78.3257,78.2825,78.3084,7801.0
2017-11-17 13:35:00,90.67,90.69,90.6,90.63,5551.0,78.3171,78.3343,78.2566,78.2825,5551.0
2017-11-17 13:40:00,90.64,90.66,90.59,90.59,7793.0,78.2911,78.3084,78.248,78.248,7793.0
2017-11-17 13:45:00,90.61,90.67,90.6,90.63,12151.0,78.2652,78.3171,78.2566,78.2825,12151.0
2017-11-17 13:50:00,90.63,90.71,90.62,90.7,20597.0,78.2825,78.3516,78.2739,78.343,20597.0
2017-11-17 13:55:00,90.69,90.78,90.65,90.78,26662.0,78.3343,78.4121,78.2998,78.4121,26662.0
2017-11-17 14:00:00,90.78,90.82,90.73,90.74,21167.0,78.4121,78.4466,78.3689,78.3775,21167.0
2017-11-17 14:05:00,90.75,90.79,90.73,90.78,7619.0,78.3862,78.4207,78.3689,78.4121,7619.0
2017-11-17 14:10:00,90.78,90.8,90.75,90.79,20786.0,78.4121,78.4293,78.3862,78.4207,20786.0
2017-11-17 14:15:00,90.79,90.8,90.74,90.76,28892.0,78.4207,78.4293,78.3775,78.3948,28892.0
2017-11-17 14:20:00,90.78,90.79,90.76,90.77,16922.0,78.4121,78.4207,78.3948,78.4034,16922.0
2017-11-17 14:25:00,90.78,90.83,90.74,90.81,20519.0,78.4121,78.4553,78.3775,78.438,20519.0
2017-11-17 14:30:00,90.8,90.84,90.77,90.77,10719.0,78.4293,78.4639,78.4034,78.4034,10719.0
2017-11-17 14:35:00,90.78,90.79,90.63,90.65,44630.0,78.4121,78.4207,78.2825,78.2998,44630.0
2017-11-17 14:40:00,90.66,90.71,90.62,90.67,14963.0,78.3084,78.3516,78.2739,78.3171,14963.0
2017-11-17 14:45:00,90.65,90.7,90.64,90.67,13588.0,78.2998,78.343,78.2911,78.3171,13588.0
2017-11-17 14:50:00,90.67,90.73,90.65,90.71,9396.0,78.3171,78.3689,78.2998,78.3516,9396.0
2017-11-17 14:55:00,90.72,90.74,90.67,90.7,10603.0,78.3602,78.3775,78.3171,78.343,10603.0
2017-11-17 15:00:00,90.71,90.71,90.65,90.66,5166.0,78.3516,78.3516,78.2998,78.3084,5166.0
2017-11-17 15:05:00,90.66,90.67,90.62,90.66,10052.0,78.3084,78.3171,78.2739,78.3084,10052.0
2017-11-17 15:10:00,90.65,90.65,90.6,90.6,19455.0,78.2998,78.2998,78.2566,78.2566,19455.0
2017-11-17 15:15:00,90.6,90.62,90.58,90.58,17420.0,78.2566,78.2739,78.2393,78.2393,17420.0
2017-11-17 15:20:00,90.57,90.58,90.45,90.47,33114.0,78.2307,78.2393,78.127,78.1443,33114.0
2017-11-17 15:25:00,90.47,90.51,90.43,90.43,28019.0,78.1443,78.1789,78.1098,78.1098,28019.0
2017-11-17 15:30:00,90.43,90.47,90.4,90.46,24920.0,78.1098,78.1443,78.0838,78.1357,24920.0
2017-11-17 15:35:00,90.45,90.51,90.43,90.49,12936.0,78.127,78.1789,78.1098,78.1616,12936.0
2017-11-17 15:40:00,90.5,90.52,90.43,90.43,46966.0,78.1702,78.1875,78.1098,78.1098,46966.0
2017-11-17 15:45:00,90.43,90.49,90.37,90.47,34073.0,78.1098,78.1616,78.0579,78.1443,34073.0
2017-11-17 15:50:00,90.47,90.47,90.3,90.4,74640.0,78.1443,78.1443,77.9975,78.0838,74640.0
2017-11-17 15:55:00,90.4,90.43,90.35,90.42,104468.0,78.0838,78.1098,78.0407,78.1011,104468.0
2017-11-20 09:30:00,90.97,90.99,90.73,90.99,65576.0,78.5762,78.5935,78.3689,78.5935,65576.0
2017-11-20 09:35:00,90.94,91.28,90.93,91.2,43120.0,78.5503,78.8439,78.5416,78.7748,43120.0
2017-11-20 09:40:00,91.2,91.36,91.15,91.29,61905.0,78.7748,78.9131,78.7317,78.8526,61905.0
2017-11-20 09:45:00,91.29,91.56,91.28,91.51,56883.0,78.8526,79.0858,78.8439,79.0426,56883.0
2017-11-20 09:50:00,91.53,91.67,91.49,91.55,52888.0,79.0599,79.1808,79.0253,79.0772,52888.0
2017-11-20 09:55:00,91.55,91.87,91.54,91.85,38341.0,79.0772,79.3536,79.0685,79.3363,38341.0
2017-11-20 10:00:00,91.85,92.12,91.85,92.11,101326.0,79.3363,79.5695,79.3363,79.5609,101326.0
2017-11-20 10:05:00,92.11,92.29,92.1,92.17,117393.0,79.5609,79.7163,79.5522,79.6127,117393.0
2017-11-20 10:10:00,92.18,92.28,92.14,92.25,64633.0,79.6213,79.7077,79.5868,79.6818,64633.0
2017-11-20 10:15:00,92.25,92.32,92.11,92.22,95995.0,79.6818,79.7423,79.5609,79.6559,95995.0
2017-11-20 10:20:00,92.25,92.32,92.21,92.31,45674.0,79.6818,79.7423,79.6472,79.7336,45674.0
2017-11-20 10:25:00,92.31,92.42,92.26,92.42,68243.0,79.7336,79.8286,79.6904,79.8286,68243.0
2017-11-20 10:30:00,92.41,92.48,92.4,92.48,87911.0,79.82,79.8805,79.8114,79.8805,87911.0
2017-11-20 10:35:00,92.47,92.66,92.38,92.56,88415.0,79.8718,80.0359,79.7941,79.9496,88415.0
2017-11-20 10:40:00,92.56,92.58,92.51,92.52,56817.0,79.9496,79.9668,79.9064,79.915,56817.0
2017-11-20 10:45:00,92.51,92.65,92.51,92.63,43888.0,79.9064,80.0273,79.9064,80.01,43888.0
2017-11-20 10:50:00,92.63,92.64,92.52,92.57,90093.0,80.01,80.0187,79.915,79.9582,90093.0
2017-11-20 10:55:00,92.58,92.68,92.58,92.65,32312.0,79.9668,80.0532,79.9668,80.0273,32312.0
2017-11-20 11:00:00,92.65,92.67,92.59,92.61,54114.0,80.0273,80.0446,79.9755,79.9927,54114.0
2017-11-20 11:05:00,92.62,92.62,92.3,92.32,78688.0,80.0014,80.0014,79.725,79.7423,78688.0
2017-11-20 11:10:00,92.31,92.47,92.31,92.46,32481.0,79.7336,79.8718,79.7336,79.8632,32481.0
2017-11-20 11:15:00,92.45,92.53,92.35,92.52,55862.0,79.8545,79.9236,79.7682,79.915,55862.0
2017-11-20 11:20:00,92.52,92.6,92.49,92.56,68177.0,79.915,79.9841,79.8891,79.9496,68177.0
2017-11-20 11:25:00,92.57,92.6,92.46,92.52,48666.0,79.9582,79.9841,79.8632,79.915,48666.0
2017-11-20 11:30:00,92.52,92.67,92.5,92.66,29671.0,79.915,80.0446,79.8977,80.0359,29671.0
2017-11-20 11:35:00,92.66,92.78,92.65,92.75,41002.0,80.0359,80.1396,80.0273,80.1137,41002.0
2017-11-20 11:40:00,92.75,92.86,92.61,92.61,41772.0,80.1137,80.2087,79.9927,79.9927,41772.0
2017-11-20 11:45:00,92.6,92.66,92.42,92.42,27672.0,79.9841,80.0359,79.8286,79.8286,27672.0
2017-11-20 11:50:00,92.43,92.54,92.43,92.52,39208.0,79.8373,79.9323,79.8373,79.915,39208.0
2017-11-20 11:55:00,92.51,92.57,92.5,92.51,19409.0,79.9064,79.9582,79.8977,79.9064,19409.0
2017-11-20 12:00:00,92.5,92.53,92.49,92.5,34393.0,79.8977,79.9236,79.8891,79.8977,34393.0
2017-11-20 12:05:00,92.5,92.57,92.49,92.5,28061.0,79.8977,79.9582,79.8891,79.8977,28061.0
2017-11-20 12:10:00,92.51,92.63,92.5,92.59,20260.0,79.9064,80.01,79.8977,79.9755,20260.0
2017-11-20 12:15:00,92.6,92.71,92.59,92.68,26069.0,79.9841,80.0791,79.9755,80.0532,26069.0
2017-11-20 12:20:00,92.68,92.7,92.67,92.69,52709.0,80.0532,80.0705,80.0446,80.0618,52709.0
2017-11-20 12:25:00,92.68,92.71,92.63,92.63,41486.0,80.0532,80.0791,80.01,80.01,41486.0
2017-11-20 12:30:00,92.64,92.85,92.61,92.64,30595.0,80.0187,80.2001,79.9927,80.0187,30595.0
2017-11-20 12:35:00,92.65,92.78,92.64,92.7,22895.0,80.0273,80.1396,80.0187,80.0705,22895.0
2017-11-20 12:40:00,92.7,92.73,92.64,92.73,18344.0,80.0705,80.0964,80.0187,80.0964,18344.0
2017-11-20 12:45:00,92.74,92.8,92.71,92.79,28171.0,80.105,80.1569,80.0791,80.1482,28171.0
2017-11-20 12:50:00,92.81,92.96,92.79,92.89,46855.0,80.1655,80.2951,80.1482,80.2346,46855.0
2017-11-20 12:55:00,92.89,93.13,92.86,93.11,57983.0,80.2346,80.4419,80.2087,80.4246,57983.0
2017-11-20 13:00:00,93.1,93.14,93.05,93.09,36004.0,80.416,80.4505,80.3728,80.4074,36004.0
2017-11-20 13:05:00,93.11,93.34,93.09,93.32,73806.0,80.4246,80.6233,80.4074,80.606,73806.0
2017-11-20 13:10:00,93.32,93.73,93.3,93.62,101697.0,80.606,80.9602,80.5887,80.8651,101697.0
2017-11-20 13:15:00,93.63,93.7,93.51,93.62,88099.0,80.8738,80.9342,80.7701,80.8651,88099.0
2017-11-20 13:20:00,93.62,93.82,93.54,93.82,89487.0,80.8651,81.0379,80.796,81.0379,89487.0
2017-11-20 13:25:00,93.82,93.82,93.64,93.75,73933.0,81.0379,81.0379,80.8824,80.9774,73933.0
2017-11-20 13:30:00,93.75,93.92,93.74,93.89,120639.0,80.9774,81.1243,80.9688,81.0984,120639.0
2017-11-20 13:35:00,93.9,93.99,93.84,93.88,95483.0,81.107,81.1847,81.0552,81.0897,95483.0
2017-11-20 13:40:00,93.89,93.9,93.64,93.68,85250.0,81.0984,81.107,80.8824,80.917,85250.0
2017-11-20 13:45:00,93.67,93.68,93.38,93.62,67849.0,80.9083,80.917,80.6578,80.8651,67849.0
2017-11-20 13:50:00,93.63,93.85,93.61,93.82,48667.0,80.8738,81.0638,80.8565,81.0379,48667.0
2017-11-20 13:55:00,93.82,93.88,93.8,93.81,50691.0,81.0379,81.0897,81.0206,81.0293,50691.0
2017-11-20 14:00:00,93.81,93.81,93.46,93.62,68910.0,81.0293,81.0293,80.7269,80.8651,68910.0
2017-11-20 14:05:00,93.62,93.65,93.21,93.54,93471.0,80.8651,80.8911,80.511,80.796,93471.0
2017-11-20 14:10:00,93.54,93.57,93.13,93.23,62738.0,80.796,80.822,80.4419,80.5283,62738.0
2017-11-20 14:15:00,93.23,93.64,93.04,93.07,90264.0,80.5283,80.8824,80.3642,80.3901,90264.0
2017-11-20 14:20:00,93.09,93.34,93.08,93.3,59806.0,80.4074,80.6233,80.3987,80.5887,59806.0
2017-11-20 14:25:00,93.27,93.5,93.18,93.34,53386.0,80.5628,80.7615,80.4851,80.6233,53386.0
2017-11-20 14:30:00,93.33,93.45,93.15,93.25,40603.0,80.6147,80.7183,80.4592,80.5456,40603.0
2017-11-20 14:35:00,93.31,93.48,93.17,93.43,151372.0,80.5974,80.7442,80.4765,80.701,151372.0
2017-11-20 14:40:00,93.43,93.51,93.32,93.46,63677.0,80.701,80.7701,80.606,80.7269,63677.0
2017-11-20 14:45:00,93.46,93.6,93.44,93.56,107929.0,80.7269,80.8479,80.7097,80.8133,107929.0
2017-11-20 14:50:00,93.53,93.62,93.4,93.4,71962.0,80.7874,80.8651,80.6751,80.6751,71962.0
2017-11-20 14:55:00,93.41,93.49,93.36,93.41,46728.0,80.6838,80.7529,80.6406,80.6838,46728.0
2017-11-20 15:00:00,93.42,93.48,93.35,93.44,65988.0,80.6924,80.7442,80.6319,80.7097,65988.0
2017-11-20 15:05:00,93.44,93.58,93.38,93.38,60699.0,80.7097,80.8306,80.6578,80.6578,60699.0
2017-11-20 15:10:00,93.38,93.42,93.1,93.1,50039.0,80.6578,80.6924,80.416,80.416,50039.0
2017-11-20 15:15:00,93.1,93.17,93.0,93.12,79570.0,80.416,80.4765,80.3296,80.4333,79570.0
2017-11-20 15:20:00,93.1,93.26,93.1,93.17,71457.0,80.416,80.5542,80.416,80.4765,71457.0
2017-11-20 15:25:00,93.16,93.31,93.09,93.28,94596.0,80.4678,80.5974,80.4074,80.5715,94596.0
2017-11-20 15:30:00,93.29,93.41,93.01,93.06,94932.0,80.5801,80.6838,80.3383,80.3814,94932.0
2017-11-20 15:35:00,93.06,93.07,92.82,92.83,90785.0,80.3814,80.3901,80.1741,80.1828,90785.0
2017-11-20 15:40:00,92.83,92.95,92.72,92.78,86326.0,80.1828,80.2864,80.0878,80.1396,86326.0
2017-11-20 15:45:00,92.76,93.24,92.74,93.21,161546.0,80.1223,80.5369,80.105,80.511,161546.0
2017-11-20 15:50:00,93.18,93.21,92.97,93.08,130301.0,80.4851,80.511,80.3037,80.3987,130301.0
2017-11-20 15:55:00,93.09,93.19,93.0,93.05,285894.0,80.4074,80.4937,80.3296,80.3728,285894.0
2017-11-21 09:30:00,92.62,92.83,90.22,90.88,232397.0,80.0014,80.1828,77.9284,78.4984,232397.0
2017-11-21 09:35:00,90.91,90.91,90.5,90.63,116457.0,78.5244,78.5244,78.1702,78.2825,116457.0
2017-11-21 09:40:00,90.65,91.22,90.43,90.59,157957.0,78.2998,78.7921,78.1098,78.248,157957.0
2017-11-21 09:45:00,90.71,91.42,90.68,91.37,78066.0,78.3516,78.9649,78.3257,78.9217,78066.0
2017-11-21 09:50:00,91.34,91.73,91.31,91.46,64695.0,78.8958,79.2326,78.8699,78.9994,64695.0
2017-11-21 09:55:00,91.46,92.18,91.44,91.93,85004.0,78.9994,79.6213,78.9822,79.4054,85004.0
2017-11-21 10:00:00,91.94,91.99,91.41,91.41,67772.0,79.414,79.4572,78.9562,78.9562,67772.0
2017-11-21 10:05:00,91.41,91.42,91.06,91.18,38877.0,78.9562,78.9649,78.6539,78.7576,38877.0
2017-11-21 10:10:00,91.24,91.26,90.62,90.78,85674.0,78.8094,78.8267,78.2739,78.4121,85674.0
2017-11-21 10:15:00,90.78,90.94,90.33,90.37,66664.0,78.4121,78.5503,78.0234,78.0579,66664.0
2017-11-21 10:20:00,90.4,91.1,90.36,90.65,107107.0,78.0838,78.6885,78.0493,78.2998,107107.0
2017-11-21 10:25:00,90.64,90.84,90.45,90.64,61105.0,78.2911,78.4639,78.127,78.2911,61105.0
2017-11-21 10:30:00,90.71,90.82,89.7,90.08,153991.0,78.3516,78.4466,77.4792,77.8074,153991.0
2017-11-21 10:35:00,90.07,90.36,89.5,89.5,115271.0,77.7988,78.0493,77.3065,77.3065,115271.0
2017-11-21 10:40:00,89.48,89.85,89.43,89.59,103825.0,77.2892,77.6088,77.246,77.3842,103825.0
2017-11-21 10:45:00,89.54,89.55,89.21,89.27,84930.0,77.341,77.3496,77.056,77.1078,84930.0
2017-11-21 10:50:00,89.27,90.0,89.27,89.73,87907.0,77.1078,77.7383,77.1078,77.5051,87907.0
2017-11-21 10:55:00,89.73,89.75,89.52,89.56,69735.0,77.5051,77.5224,77.3237,77.3583,69735.0
2017-11-21 11:00:00,89.59,89.98,89.57,89.78,56058.0,77.3842,77.7211,77.3669,77.5483,56058.0
2017-11-21 11:05:00,89.79,89.86,89.52,89.52,42321.0,77.5569,77.6174,77.3237,77.3237,42321.0
2017-11-21 11:10:00,89.6,89.6,89.31,89.54,72606.0,77.3928,77.3928,77.1423,77.341,72606.0
2017-11-21 11:15:00,89.54,89.67,89.5,89.56,63022.0,77.341,77.4533,77.3065,77.3583,63022.0
2017-11-21 11:20:00,89.58,89.65,89.5,89.5,23686.0,77.3756,77.436,77.3065,77.3065,23686.0
2017-11-21 11:25:00,89.5,89.64,89.1,89.19,67609.0,77.3065,77.4274,76.961,77.0387,67609.0
2017-11-21 11:30:00,89.2,89.33,89.07,89.33,57130.0,77.0473,77.1596,76.935,77.1596,57130.0
2017-11-21 11:35:00,89.33,89.81,89.3,89.81,63832.0,77.1596,77.5742,77.1337,77.5742,63832.0
2017-11-21 11:40:00,89.85,89.99,89.73,89.9,89415.0,77.6088,77.7297,77.5051,77.652,89415.0
2017-11-21 11:45:00,89.88,89.94,89.72,89.8,47213.0,77.6347,77.6865,77.4965,77.5656,47213.0
2017-11-21 11:50:00,89.8,89.8,89.46,89.49,47992.0,77.5656,77.5656,77.2719,77.2978,47992.0
2017-11-21 11:55:00,89.47,89.57,89.29,89.44,67758.0,77.2805,77.3669,77.1251,77.2546,67758.0
2017-11-21 12:00:00,89.44,89.73,89.44,89.63,52992.0,77.2546,77.5051,77.2546,77.4187,52992.0
2017-11-21 12:05:00,89.64,89.67,89.56,89.66,22522.0,77.4274,77.4533,77.3583,77.4447,22522.0
2017-11-21 12:10:00,89.67,89.75,89.58,89.6,25116.0,77.4533,77.5224,77.3756,77.3928,25116.0
2017-11-21 12:15:00,89.59,89.73,89.57,89.7,19724.0,77.3842,77.5051,77.3669,77.4792,19724.0
2017-11-21 12:20:00,89.7,89.72,89.57,89.63,22535.0,77.4792,77.4965,77.3669,77.4187,22535.0
2017-11-21 12:25:00,89.61,89.61,89.53,89.53,14340.0,77.4015,77.4015,77.3324,77.3324,14340.0
2017-11-21 12:30:00,89.54,89.55,89.33,89.36,81953.0,77.341,77.3496,77.1596,77.1855,81953.0
2017-11-21 12:35:00,89.34,89.34,89.07,89.13,62848.0,77.1683,77.1683,76.935,76.9869,62848.0
2017-11-21 12:40:00,89.13,89.19,89.1,89.17,24004.0,76.9869,77.0387,76.961,77.0214,24004.0
2017-11-21 12:45:00,89.18,89.23,89.09,89.1,24531.0,77.0301,77.0732,76.9523,76.961,24531.0
2017-11-21 12:50:00,89.1,89.12,88.88,89.02,52409.0,76.961,76.9782,76.7709,76.8919,52409.0
2017-11-21 12:55:00,89.04,89.16,89.03,89.08,52568.0,76.9091,77.0128,76.9005,76.9437,52568.0
2017-11-21 13:00:00,89.08,89.15,89.04,89.15,37756.0,76.9437,77.0041,76.9091,77.0041,37756.0
2017-11-21 13:05:00,89.13,89.53,89.13,89.49,83925.0,76.9869,77.3324,76.9869,77.2978,83925.0
2017-11-21 13:10:00,89.5,89.67,89.38,89.67,39349.0,77.3065,77.4533,77.2028,77.4533,39349.0
2017-11-21 13:15:00,89.65,89.72,89.53,89.61,99429.0,77.436,77.4965,77.3324,77.4015,99429.0
2017-11-21 13:20:00,89.62,89.8,89.6,89.8,27142.0,77.4101,77.5656,77.3928,77.5656,27142.0
2017-11-21 13:25:00,89.8,89.81,89.46,89.57,29423.0,77.5656,77.5742,77.2719,77.3669,29423.0
2017-11-21 13:30:00,89.56,89.69,89.52,89.65,31118.0,77.3583,77.4706,77.3237,77.436,31118.0
2017-11-21 13:35:00,89.65,89.7,89.5,89.57,27790.0,77.436,77.4792,77.3065,77.3669,27790.0
2017-11-21 13:40:00,89.58,89.58,89.46,89.46,16714.0,77.3756,77.3756,77.2719,77.2719,16714.0
2017-11-21 13:45:00,89.45,89.59,89.45,89.53,36190.0,77.2633,77.3842,77.2633,77.3324,36190.0
2017-11-21 13:50:00,89.53,89.53,89.43,89.51,41622.0,77.3324,77.3324,77.246,77.3151,41622.0
2017-11-21 13:55:00,89.51,89.73,89.48,89.61,23809.0,77.3151,77.5051,77.2892,77.4015,23809.0
2017-11-21 14:00:00,89.6,89.61,89.52,89.58,14566.0,77.3928,77.4015,77.3237,77.3756,14566.0
2017-11-21 14:05:00,89.6,89.8,89.59,89.76,38314.0,77.3928,77.5656,77.3842,77.531,38314.0
2017-11-21 14:10:00,89.77,89.8,89.56,89.61,23563.0,77.5397,77.5656,77.3583,77.4015,23563.0
2017-11-21 14:15:00,89.6,89.69,89.57,89.68,24173.0,77.3928,77.4706,77.3669,77.4619,24173.0
2017-11-21 14:20:00,89.66,89.81,89.65,89.75,17188.0,77.4447,77.5742,77.436,77.5224,17188.0
2017-11-21 14:25:00,89.75,89.81,89.68,89.81,19987.0,77.5224,77.5742,77.4619,77.5742,19987.0
2017-11-21 14:30:00,89.8,89.8,89.62,89.63,34471.0,77.5656,77.5656,77.4101,77.4187,34471.0
2017-11-21 14:35:00,89.64,89.89,89.62,89.89,19843.0,77.4274,77.6433,77.4101,77.6433,19843.0
2017-11-21 14:40:00,89.86,89.91,89.8,89.81,23940.0,77.6174,77.6606,77.5656,77.5742,23940.0
2017-11-21 14:45:00,89.81,89.82,89.72,89.73,43540.0,77.5742,77.5829,77.4965,77.5051,43540.0
2017-11-21 14:50:00,89.72,89.83,89.68,89.71,24726.0,77.4965,77.5915,77.4619,77.4878,24726.0
2017-11-21 14:55:00,89.71,89.84,89.64,89.84,50312.0,77.4878,77.6001,77.4274,77.6001,50312.0
2017-11-21 15:00:00,89.83,89.99,89.82,89.99,45696.0,77.5915,77.7297,77.5829,77.7297,45696.0
2017-11-21 15:05:00,89.96,90.04,89.91,89.99,105417.0,77.7038,77.7729,77.6606,77.7297,105417.0
2017-11-21 15:10:00,89.99,90.0,89.88,89.89,47742.0,77.7297,77.7383,77.6347,77.6433,47742.0
2017-11-21 15:15:00,89.91,90.05,89.89,89.94,59199.0,77.6606,77.7815,77.6433,77.6865,59199.0
2017-11-21 15:20:00,89.93,90.0,89.9,89.9,49422.0,77.6779,77.7383,77.652,77.652,49422.0
2017-11-21 15:25:00,89.9,90.0,89.88,89.91,41146.0,77.652,77.7383,77.6347,77.6606,41146.0
2017-11-21 15:30:00,89.9,90.29,89.89,90.07,100099.0,77.652,77.9888,77.6433,77.7988,100099.0
2017-11-21 15:35:00,90.09,90.3,90.09,90.09,90320.0,77.8161,77.9975,77.8161,77.8161,90320.0
2017-11-21 15:40:00,90.1,90.2,90.01,90.04,83177.0,77.8247,77.9111,77.747,77.7729,83177.0
2017-11-21 15:45:00,90.03,90.2,89.95,90.2,95624.0,77.7643,77.9111,77.6951,77.9111,95624.0
2017-11-21 15:50:00,90.19,90.47,89.91,89.99,222967.0,77.9025,78.1443,77.6606,77.7297,222967.0
2017-11-21 15:55:00,89.99,90.27,89.88,90.2,287661.0,77.7297,77.9716,77.6347,77.9111,287661.0
2017-11-22 09:30:00,89.61,90.54,89.61,90.06,254496.0,77.4015,78.2048,77.4015,77.7902,254496.0
2017-11-22 09:35:00,90.01,90.14,89.68,89.79,47830.0,77.747,77.8593,77.4619,77.5569,47830.0
2017-11-22 09:40:00,89.79,90.04,89.75,90.0,77424.0,77.5569,77.7729,77.5224,77.7383,77424.0
2017-11-22 09:45:00,89.99,90.45,89.99,90.45,38905.0,77.7297,78.127,77.7297,78.127,38905.0
2017-11-22 09:50:00,90.46,90.74,90.36,90.67,56900.0,78.1357,78.3775,78.0493,78.3171,56900.0
2017-11-22 09:55:00,90.66,90.67,90.19,90.19,64389.0,78.3084,78.3171,77.9025,77.9025,64389.0
2017-11-22 10:00:00,90.18,90.37,90.15,90.22,45041.0,77.8938,78.0579,77.8679,77.9284,45041.0
2017-11-22 10:05:00,90.2,90.37,90.2,90.22,54742.0,77.9111,78.0579,77.9111,77.9284,54742.0
2017-11-22 10:10:00,90.22,90.38,90.19,90.37,91072.0,77.9284,78.0666,77.9025,78.0579,91072.0
2017-11-22 10:15:00,90.35,90.43,90.23,90.35,29721.0,78.0407,78.1098,77.937,78.0407,29721.0
2017-11-22 10:20:00,90.37,90.37,90.24,90.35,20641.0,78.0579,78.0579,77.9456,78.0407,20641.0
2017-11-22 10:25:00,90.34,90.43,90.25,90.29,12540.0,78.032,78.1098,77.9543,77.9888,12540.0
2017-11-22 10:30:00,90.32,90.37,90.24,90.32,20018.0,78.0147,78.0579,77.9456,78.0147,20018.0
2017-11-22 10:35:00,90.31,90.37,90.24,90.27,29191.0,78.0061,78.0579,77.9456,77.9716,29191.0
2017-11-22 10:40:00,90.26,90.6,90.24,90.57,24253.0,77.9629,78.2566,77.9456,78.2307,24253.0
2017-11-22 10:45:00,90.57,90.6,90.38,90.4,18163.0,78.2307,78.2566,78.0666,78.0838,18163.0
2017-11-22 10:50:00,90.4,90.42,90.31,90.31,13431.0,78.0838,78.1011,78.0061,78.0061,13431.0
2017-11-22 10:55:00,90.3,90.4,90.22,90.24,16736.0,77.9975,78.0838,77.9284,77.9456,16736.0
2017-11-22 11:00:00,90.25,90.37,90.2,90.33,40645.0,77.9543,78.0579,77.9111,78.0234,40645.0
2017-11-22 11:05:00,90.33,90.4,90.26,90.33,10981.0,78.0234,78.0838,77.9629,78.0234,10981.0
2017-11-22 11:10:00,90.34,90.34,90.23,90.27,29599.0,78.032,78.032,77.937,77.9716,29599.0
2017-11-22 11:15:00,90.26,90.27,89.97,89.98,44128.0,77.9629,77.9716,77.7124,77.7211,44128.0
2017-11-22 11:20:00,89.97,90.0,89.88,89.92,22978.0,77.7124,77.7383,77.6347,77.6692,22978.0
2017-11-22 11:25:00,89.92,90.04,89.9,89.97,29326.0,77.6692,77.7729,77.652,77.7124,29326.0
2017-11-22 11:30:00,89.98,89.98,89.77,89.79,26102.0,77.7211,77.7211,77.5397,77.5569,26102.0
2017-11-22 11:35:00,89.78,89.9,89.76,89.76,23275.0,77.5483,77.652,77.531,77.531,23275.0
2017-11-22 11:40:00,89.75,89.91,89.72,89.84,18505.0,77.5224,77.6606,77.4965,77.6001,18505.0
2017-11-22 11:45:00,89.85,89.85,89.65,89.65,20915.0,77.6088,77.6088,77.436,77.436,20915.0
2017-11-22 11:50:00,89.66,89.72,89.64,89.66,15999.0,77.4447,77.4965,77.4274,77.4447,15999.0
2017-11-22 11:55:00,89.65,89.75,89.64,89.65,14267.0,77.436,77.5224,77.4274,77.436,14267.0
2017-11-22 12:00:00,89.65,89.86,89.65,89.7,35174.0,77.436,77.6174,77.436,77.4792,35174.0
2017-11-22 12:05:00,89.7,89.92,89.69,89.83,17094.0,77.4792,77.6692,77.4706,77.5915,17094.0
2017-11-22 12:10:00,89.86,89.94,89.76,89.78,14737.0,77.6174,77.6865,77.531,77.5483,14737.0
2017-11-22 12:15:00,89.78,89.91,89.78,89.87,11573.0,77.5483,77.6606,77.5483,77.626,11573.0
2017-11-22 12:20:00,89.85,89.9,89.76,89.78,19271.0,77.6088,77.652,77.531,77.5483,19271.0
2017-11-22 12:25:00,89.8,89.81,89.76,89.79,42831.0,77.5656,77.5742,77.531,77.5569,42831.0
2017-11-22 12:30:00,89.75,89.89,89.75,89.79,23716.0,77.5224,77.6433,77.5224,77.5569,23716.0
2017-11-22 12:35:00,89.8,89.92,89.79,89.9,17266.0,77.5656,77.6692,77.5569,77.652,17266.0
2017-11-22 12:40:00,89.9,90.0,89.78,89.99,29607.0,77.652,77.7383,77.5483,77.7297,29607.0
2017-11-22 12:45:00,89.99,89.99,89.85,89.85,18811.0,77.7297,77.7297,77.6088,77.6088,18811.0
2017-11-22 12:50:00,89.85,89.9,89.68,89.87,46492.0,77.6088,77.652,77.4619,77.626,46492.0
2017-11-22 12:55:00,89.85,89.96,89.8,89.93,16700.0,77.6088,77.7038,77.5656,77.6779,16700.0
2017-11-22 13:00:00,89.91,90.0,89.91,89.99,16000.0,77.6606,77.7383,77.6606,77.7297,16000.0
2017-11-22 13:05:00,89.99,90.09,89.91,90.09,54714.0,77.7297,77.8161,77.6606,77.8161,54714.0
2017-11-22 13:10:00,90.11,90.23,90.08,90.17,16254.0,77.8334,77.937,77.8074,77.8852,16254.0
2017-11-22 13:15:00,90.12,90.14,90.0,90.05,11100.0,77.842,77.8593,77.7383,77.7815,11100.0
2017-11-22 13:20:00,90.09,90.22,90.08,90.13,11048.0,77.8161,77.9284,77.8074,77.8506,11048.0
2017-11-22 13:25:00,90.13,90.18,90.05,90.18,25908.0,77.8506,77.8938,77.7815,77.8938,25908.0
2017-11-22 13:30:00,90.18,90.19,90.05,90.12,12565.0,77.8938,77.9025,77.7815,77.842,12565.0
2017-11-22 13:35:00,90.12,90.16,90.07,90.12,17313.0,77.842,77.8765,77.7988,77.842,17313.0
2017-11-22 13:40:00,90.14,90.14,90.03,90.04,13702.0,77.8593,77.8593,77.7643,77.7729,13702.0
2017-11-22 13:45:00,90.06,90.18,90.05,90.09,18390.0,77.7902,77.8938,77.7815,77.8161,18390.0
2017-11-22 13:50:00,90.09,90.16,90.03,90.03,11667.0,77.8161,77.8765,77.7643,77.7643,11667.0
2017-11-22 13:55:00,90.03,90.09,89.95,90.09,12393.0,77.7643,77.8161,77.6951,77.8161,12393.0
2017-11-22 14:00:00,90.09,90.09,89.95,89.99,28301.0,77.8161,77.8161,77.6951,77.7297,28301.0
2017-11-22 14:05:00,90.0,90.03,89.86,89.93,27268.0,77.7383,77.7643,77.6174,77.6779,27268.0
2017-11-22 14:10:00,89.93,89.99,89.88,89.96,13652.0,77.6779,77.7297,77.6347,77.7038,13652.0
2017-11-22 14:15:00,89.96,90.04,89.87,89.93,18205.0,77.7038,77.7729,77.626,77.6779,18205.0
2017-11-22 14:20:00,89.93,90.08,89.93,90.02,32148.0,77.6779,77.8074,77.6779,77.7556,32148.0
2017-11-22 14:25:00,89.99,90.2,89.94,90.05,45117.0,77.7297,77.9111,77.6865,77.7815,45117.0
2017-11-22 14:30:00,90.06,90.1,89.95,90.07,9632.0,77.7902,77.8247,77.6951,77.7988,9632.0
2017-11-22 14:35:00,90.07,90.08,89.98,90.0,13573.0,77.7988,77.8074,77.7211,77.7383,13573.0
2017-11-22 14:40:00,90.0,90.07,89.99,90.04,17052.0,77.7383,77.7988,77.7297,77.7729,17052.0
2017-11-22 14:45:00,90.04,90.08,89.97,90.0,17932.0,77.7729,77.8074,77.7124,77.7383,17932.0
2017-11-22 14:50:00,89.99,90.03,89.93,89.96,30934.0,77.7297,77.7643,77.6779,77.7038,30934.0
2017-11-22 14:55:00,89.94,90.0,89.93,89.98,14661.0,77.6865,77.7383,77.6779,77.7211,14661.0
2017-11-22 15:00:00,89.98,90.03,89.85,89.87,19581.0,77.7211,77.7643,77.6088,77.626,19581.0
2017-11-22 15:05:00,89.85,89.89,89.76,89.81,18192.0,77.6088,77.6433,77.531,77.5742,18192.0
2017-11-22 15:10:00,89.82,89.82,89.61,89.62,27200.0,77.5829,77.5829,77.4015,77.4101,27200.0
2017-11-22 15:15:00,89.62,89.66,89.37,89.4,51080.0,77.4101,77.4447,77.1942,77.2201,51080.0
2017-11-22 15:20:00,89.36,89.41,89.18,89.2,72087.0,77.1855,77.2287,77.0301,77.0473,72087.0
2017-11-22 15:25:00,89.2,89.32,89.14,89.18,57297.0,77.0473,77.151,76.9955,77.0301,57297.0
2017-11-22 15:30:00,89.18,89.22,89.03,89.05,93559.0,77.0301,77.0646,76.9005,76.9178,93559.0
2017-11-22 15:35:00,89.06,89.06,88.94,89.0,101001.0,76.9264,76.9264,76.8228,76.8746,101001.0
2017-11-22 15:40:00,89.0,89.02,88.89,88.98,90703.0,76.8746,76.8919,76.7796,76.8573,90703.0
2017-11-22 15:45:00,89.0,89.25,88.98,89.1,101303.0,76.8746,77.0905,76.8573,76.961,101303.0
2017-11-22 15:50:00,89.11,89.11,88.81,88.83,122008.0,76.9696,76.9696,76.7105,76.7277,122008.0
2017-11-22 15:55:00,88.89,88.98,88.43,88.66,435248.0,76.7796,76.8573,76.3822,76.5809,435248.0
2017-11-24 09:30:00,88.67,89.23,88.54,88.67,78129.0,76.5895,77.0732,76.4772,76.5895,78129.0
2017-11-24 09:35:00,88.67,88.72,88.47,88.5,29155.0,76.5895,76.6327,76.4168,76.4427,29155.0
2017-11-24 09:40:00,88.54,88.59,88.01,88.16,53489.0,76.4772,76.5204,76.0195,76.149,53489.0
2017-11-24 09:45:00,88.18,88.54,88.16,88.24,25703.0,76.1663,76.4772,76.149,76.2181,25703.0
2017-11-24 09:50:00,88.25,88.4,88.19,88.33,28683.0,76.2268,76.3563,76.1749,76.2959,28683.0
2017-11-24 09:55:00,88.34,88.5,88.32,88.49,36369.0,76.3045,76.4427,76.2872,76.4341,36369.0
2017-11-24 10:00:00,88.49,88.65,88.46,88.6,92759.0,76.4341,76.5723,76.4081,76.5291,92759.0
2017-11-24 10:05:00,88.59,88.64,88.54,88.58,42944.0,76.5204,76.5636,76.4772,76.5118,42944.0
2017-11-24 10:10:00,88.59,88.76,88.59,88.7,46830.0,76.5204,76.6673,76.5204,76.6155,46830.0
2017-11-24 10:15:00,88.7,88.97,88.68,88.91,43688.0,76.6155,76.8487,76.5982,76.7968,43688.0
2017-11-24 10:20:00,88.95,89.1,88.92,89.08,45925.0,76.8314,76.961,76.8055,76.9437,45925.0
2017-11-24 10:25:00,89.1,89.14,88.89,88.94,26758.0,76.961,76.9955,76.7796,76.8228,26758.0
2017-11-24 10:30:00,88.94,89.01,88.87,89.01,26708.0,76.8228,76.8832,76.7623,76.8832,26708.0
2017-11-24 10:35:00,89.0,89.04,88.96,88.99,13910.0,76.8746,76.9091,76.84,76.8659,13910.0
2017-11-24 10:40:00,88.96,89.02,88.95,89.0,22824.0,76.84,76.8919,76.8314,76.8746,22824.0
2017-11-24 10:45:00,88.99,89.05,88.96,89.05,11040.0,76.8659,76.9178,76.84,76.9178,11040.0
2017-11-24 10:50:00,89.05,89.06,88.99,89.03,16785.0,76.9178,76.9264,76.8659,76.9005,16785.0
2017-11-24 10:55:00,89.04,89.05,88.99,89.03,15879.0,76.9091,76.9178,76.8659,76.9005,15879.0
2017-11-24 11:00:00,89.04,89.1,89.03,89.09,18488.0,76.9091,76.961,76.9005,76.9523,18488.0
2017-11-24 11:05:00,89.08,89.17,89.08,89.15,20162.0,76.9437,77.0214,76.9437,77.0041,20162.0
2017-11-24 11:10:00,89.15,89.17,89.0,89.02,26622.0,77.0041,77.0214,76.8746,76.8919,26622.0
2017-11-24 11:15:00,89.02,89.05,89.0,89.01,23783.0,76.8919,76.9178,76.8746,76.8832,23783.0
2017-11-24 11:20:00,89.02,89.05,89.0,89.04,25302.0,76.8919,76.9178,76.8746,76.9091,25302.0
2017-11-24 11:25:00,89.03,89.05,89.0,89.03,12867.0,76.9005,76.9178,76.8746,76.9005,12867.0
2017-11-24 11:30:00,89.05,89.15,89.03,89.1,23949.0,76.9178,77.0041,76.9005,76.961,23949.0
2017-11-24 11:35:00,89.11,89.16,89.08,89.16,12420.0,76.9696,77.0128,76.9437,77.0128,12420.0
2017-11-24 11:40:00,89.15,89.15,89.07,89.1,12538.0,77.0041,77.0041,76.935,76.961,12538.0
2017-11-24 11:45:00,89.09,89.1,89.0,89.0,11051.0,76.9523,76.961,76.8746,76.8746,11051.0
2017-11-24 11:50:00,89.01,89.07,89.0,89.02,14577.0,76.8832,76.935,76.8746,76.8919,14577.0
2017-11-24 11:55:00,89.03,89.05,88.99,89.05,24025.0,76.9005,76.9178,76.8659,76.9178,24025.0
2017-11-24 12:00:00,89.06,89.12,89.04,89.11,15869.0,76.9264,76.9782,76.9091,76.9696,15869.0
2017-11-24 12:05:00,89.11,89.12,89.03,89.11,18237.0,76.9696,76.9782,76.9005,76.9696,18237.0
2017-11-24 12:10:00,89.11,89.14,89.08,89.14,18540.0,76.9696,76.9955,76.9437,76.9955,18540.0
2017-11-24 12:15:00,89.14,89.14,89.09,89.12,15226.0,76.9955,76.9955,76.9523,76.9782,15226.0
2017-11-24 12:20:00,89.12,89.14,89.02,89.02,23284.0,76.9782,76.9955,76.8919,76.8919,23284.0
2017-11-24 12:25:00,89.02,89.11,89.0,89.11,22895.0,76.8919,76.9696,76.8746,76.9696,22895.0
2017-11-24 12:30:00,89.11,89.11,89.03,89.08,15628.0,76.9696,76.9696,76.9005,76.9437,15628.0
2017-11-24 12:35:00,89.08,89.12,89.04,89.04,33149.0,76.9437,76.9782,76.9091,76.9091,33149.0
2017-11-24 12:40:00,89.05,89.09,89.0,89.05,45668.0,76.9178,76.9523,76.8746,76.9178,45668.0
2017-11-24 12:45:00,89.05,89.08,89.03,89.06,31920.0,76.9178,76.9437,76.9005,76.9264,31920.0
2017-11-24 12:50:00,89.06,89.25,89.06,89.24,61949.0,76.9264,77.0905,76.9264,77.0819,61949.0
2017-11-24 12:55:00,89.24,89.24,89.06,89.16,73036.0,77.0819,77.0819,76.9264,77.0128,73036.0
2017-11-27 09:30:00,88.49,88.83,88.45,88.65,110746.0,76.4341,76.7277,76.3995,76.5723,110746.0
2017-11-27 09:35:00,88.62,88.66,88.13,88.13,52805.0,76.5463,76.5809,76.1231,76.1231,52805.0
2017-11-27 09:40:00,88.14,88.42,88.14,88.25,52207.0,76.1317,76.3736,76.1317,76.2268,52207.0
2017-11-27 09:45:00,88.27,88.35,88.25,88.31,18468.0,76.244,76.3131,76.2268,76.2786,18468.0
2017-11-27 09:50:00,88.28,88.34,88.16,88.19,35014.0,76.2527,76.3045,76.149,76.1749,35014.0
2017-11-27 09:55:00,88.18,88.26,88.17,88.2,17005.0,76.1663,76.2354,76.1577,76.1836,17005.0
2017-11-27 10:00:00,88.17,88.22,88.06,88.17,31285.0,76.1577,76.2008,76.0626,76.1577,31285.0
2017-11-27 10:05:00,88.14,88.23,88.11,88.18,19701.0,76.1317,76.2095,76.1058,76.1663,19701.0
2017-11-27 10:10:00,88.17,88.21,88.1,88.17,22031.0,76.1577,76.1922,76.0972,76.1577,22031.0
2017-11-27 10:15:00,88.18,88.37,88.18,88.34,35759.0,76.1663,76.3304,76.1663,76.3045,35759.0
2017-11-27 10:20:00,88.37,88.41,88.27,88.3,34456.0,76.3304,76.365,76.244,76.2699,34456.0
2017-11-27 10:25:00,88.31,88.31,87.93,87.98,72565.0,76.2786,76.2786,75.9504,75.9935,72565.0
2017-11-27 10:30:00,87.97,88.14,87.96,88.14,38330.0,75.9849,76.1317,75.9763,76.1317,38330.0
2017-11-27 10:35:00,88.14,88.14,87.98,88.03,38389.0,76.1317,76.1317,75.9935,76.0367,38389.0
2017-11-27 10:40:00,88.02,88.07,87.86,87.92,42062.0,76.0281,76.0713,75.8899,75.9417,42062.0
2017-11-27 10:45:00,87.89,88.03,87.82,88.03,53270.0,75.9158,76.0367,75.8553,76.0367,53270.0
2017-11-27 10:50:00,88.03,88.14,88.01,88.08,27935.0,76.0367,76.1317,76.0195,76.0799,27935.0
2017-11-27 10:55:00,88.06,88.26,88.05,88.17,25414.0,76.0626,76.2354,76.054,76.1577,25414.0
2017-11-27 11:00:00,88.18,88.23,88.08,88.08,24856.0,76.1663,76.2095,76.0799,76.0799,24856.0
2017-11-27 11:05:00,88.09,88.16,88.06,88.08,21376.0,76.0886,76.149,76.0626,76.0799,21376.0
2017-11-27 11:10:00,88.08,88.19,88.08,88.09,17205.0,76.0799,76.1749,76.0799,76.0886,17205.0
2017-11-27 11:15:00,88.08,88.19,88.06,88.08,16609.0,76.0799,76.1749,76.0626,76.0799,16609.0
2017-11-27 11:20:00,88.08,88.11,87.96,87.96,9724.0,76.0799,76.1058,75.9763,75.9763,9724.0
2017-11-27 11:25:00,87.96,87.98,87.85,87.9,23254.0,75.9763,75.9935,75.8813,75.9244,23254.0
2017-11-27 11:30:00,87.88,87.91,87.72,87.76,19663.0,75.9072,75.9331,75.769,75.8035,19663.0
2017-11-27 11:35:00,87.76,87.77,87.61,87.73,20791.0,75.8035,75.8122,75.674,75.7776,20791.0
2017-11-27 11:40:00,87.75,87.77,87.6,87.61,11398.0,75.7949,75.8122,75.6653,75.674,11398.0
2017-11-27 11:45:00,87.6,87.69,87.44,87.51,41228.0,75.6653,75.7431,75.5271,75.5876,41228.0
2017-11-27 11:50:00,87.56,87.59,87.49,87.5,30379.0,75.6308,75.6567,75.5703,75.5789,30379.0
2017-11-27 11:55:00,87.51,87.73,87.5,87.73,17785.0,75.5876,75.7776,75.5789,75.7776,17785.0
2017-11-27 12:00:00,87.76,87.81,87.72,87.81,10381.0,75.8035,75.8467,75.769,75.8467,10381.0
2017-11-27 12:05:00,87.82,87.87,87.75,87.77,21009.0,75.8553,75.8985,75.7949,75.8122,21009.0
2017-11-27 12:10:00,87.75,87.97,87.72,87.96,30091.0,75.7949,75.9849,75.769,75.9763,30091.0
2017-11-27 12:15:00,87.93,88.05,87.93,87.99,18910.0,75.9504,76.054,75.9504,76.0022,18910.0
2017-11-27 12:20:00,88.01,88.02,87.95,87.98,9921.0,76.0195,76.0281,75.9676,75.9935,9921.0
2017-11-27 12:25:00,87.98,87.98,87.87,87.87,16958.0,75.9935,75.9935,75.8985,75.8985,16958.0
2017-11-27 12:30:00,87.87,87.88,87.82,87.82,14472.0,75.8985,75.9072,75.8553,75.8553,14472.0
2017-11-27 12:35:00,87.82,87.9,87.78,87.86,14892.0,75.8553,75.9244,75.8208,75.8899,14892.0
2017-11-27 12:40:00,87.86,87.92,87.84,87.86,21284.0,75.8899,75.9417,75.8726,75.8899,21284.0
2017-11-27 12:45:00,87.86,88.0,87.86,88.0,10978.0,75.8899,76.0108,75.8899,76.0108,10978.0
2017-11-27 12:50:00,88.0,88.07,87.89,87.98,24121.0,76.0108,76.0713,75.9158,75.9935,24121.0
2017-11-27 12:55:00,87.95,87.95,87.84,87.85,15572.0,75.9676,75.9676,75.8726,75.8813,15572.0
2017-11-27 13:00:00,87.86,87.98,87.83,87.97,16272.0,75.8899,75.9935,75.864,75.9849,16272.0
2017-11-27 13:05:00,87.97,87.97,87.85,87.86,19300.0,75.9849,75.9849,75.8813,75.8899,19300.0
2017-11-27 13:10:00,87.85,87.87,87.79,87.86,11720.0,75.8813,75.8985,75.8294,75.8899,11720.0
2017-11-27 13:15:00,87.86,87.86,87.8,87.8,6806.0,75.8899,75.8899,75.8381,75.8381,6806.0
2017-11-27 13:20:00,87.79,87.8,87.72,87.74,10091.0,75.8294,75.8381,75.769,75.7862,10091.0
2017-11-27 13:25:00,87.75,87.81,87.72,87.8,9972.0,75.7949,75.8467,75.769,75.8381,9972.0
2017-11-27 13:30:00,87.8,87.83,87.75,87.75,8471.0,75.8381,75.864,75.7949,75.7949,8471.0
2017-11-27 13:35:00,87.76,87.77,87.7,87.76,11713.0,75.8035,75.8122,75.7517,75.8035,11713.0
2017-11-27 13:40:00,87.74,87.74,87.65,87.67,14542.0,75.7862,75.7862,75.7085,75.7258,14542.0
2017-11-27 13:45:00,87.69,87.71,87.63,87.71,8938.0,75.7431,75.7603,75.6912,75.7603,8938.0
2017-11-27 13:50:00,87.7,87.83,87.7,87.79,16823.0,75.7517,75.864,75.7517,75.8294,16823.0
2017-11-27 13:55:00,87.79,87.88,87.79,87.83,11598.0,75.8294,75.9072,75.8294,75.864,11598.0
2017-11-27 14:00:00,87.85,87.87,87.78,87.83,12656.0,75.8813,75.8985,75.8208,75.864,12656.0
2017-11-27 14:05:00,87.84,87.88,87.81,87.86,12910.0,75.8726,75.9072,75.8467,75.8899,12910.0
2017-11-27 14:10:00,87.86,87.97,87.84,87.94,20169.0,75.8899,75.9849,75.8726,75.959,20169.0
2017-11-27 14:15:00,87.93,88.05,87.93,88.03,13083.0,75.9504,76.054,75.9504,76.0367,13083.0
2017-11-27 14:20:00,88.03,88.03,87.98,87.99,9738.0,76.0367,76.0367,75.9935,76.0022,9738.0
2017-11-27 14:25:00,88.0,88.0,87.81,87.82,24085.0,76.0108,76.0108,75.8467,75.8553,24085.0
2017-11-27 14:30:00,87.83,87.93,87.82,87.89,11153.0,75.864,75.9504,75.8553,75.9158,11153.0
2017-11-27 14:35:00,87.89,87.91,87.84,87.86,12582.0,75.9158,75.9331,75.8726,75.8899,12582.0
2017-11-27 14:40:00,87.85,87.96,87.84,87.92,12579.0,75.8813,75.9763,75.8726,75.9417,12579.0
2017-11-27 14:45:00,87.93,87.93,87.84,87.88,16134.0,75.9504,75.9504,75.8726,75.9072,16134.0
2017-11-27 14:50:00,87.87,87.89,87.82,87.83,23704.0,75.8985,75.9158,75.8553,75.864,23704.0
2017-11-27 14:55:00,87.83,87.87,87.72,87.74,24208.0,75.864,75.8985,75.769,75.7862,24208.0
2017-11-27 15:00:00,87.76,87.77,87.63,87.63,27717.0,75.8035,75.8122,75.6912,75.6912,27717.0
2017-11-27 15:05:00,87.65,87.7,87.62,87.65,18744.0,75.7085,75.7517,75.6826,75.7085,18744.0
2017-11-27 15:10:00,87.64,87.7,87.63,87.64,26070.0,75.6999,75.7517,75.6912,75.6999,26070.0
2017-11-27 15:15:00,87.65,87.65,87.59,87.63,19750.0,75.7085,75.7085,75.6567,75.6912,19750.0
2017-11-27 15:20:00,87.61,87.78,87.6,87.76,28786.0,75.674,75.8208,75.6653,75.8035,28786.0
2017-11-27 15:25:00,87.75,87.75,87.71,87.71,22511.0,75.7949,75.7949,75.7603,75.7603,22511.0
2017-11-27 15:30:00,87.72,87.72,87.6,87.61,33199.0,75.769,75.769,75.6653,75.674,33199.0
2017-11-27 15:35:00,87.61,87.62,87.53,87.58,33227.0,75.674,75.6826,75.6049,75.648,33227.0
2017-11-27 15:40:00,87.57,87.58,87.49,87.54,64637.0,75.6394,75.648,75.5703,75.6135,64637.0
2017-11-27 15:45:00,87.54,87.56,87.4,87.48,77348.0,75.6135,75.6308,75.4926,75.5617,77348.0
2017-11-27 15:50:00,87.47,87.61,87.41,87.46,139971.0,75.553,75.674,75.5012,75.5444,139971.0
2017-11-27 15:55:00,87.46,87.48,87.41,87.43,150485.0,75.5444,75.5617,75.5012,75.5185,150485.0
2017-11-28 09:30:00,87.08,87.44,86.82,86.94,139836.0,75.2162,75.5271,74.9916,75.0952,139836.0
2017-11-28 09:35:00,86.96,86.99,86.61,86.7,98889.0,75.1125,75.1384,74.8102,74.8879,98889.0
2017-11-28 09:40:00,86.72,86.82,86.38,86.68,59053.0,74.9052,74.9916,74.6115,74.8707,59053.0
2017-11-28 09:45:00,86.67,86.86,86.53,86.86,71583.0,74.862,75.0261,74.7411,75.0261,71583.0
2017-11-28 09:50:00,86.81,86.87,86.7,86.7,59233.0,74.9829,75.0348,74.8879,74.8879,59233.0
2017-11-28 09:55:00,86.7,86.82,86.56,86.69,30745.0,74.8879,74.9916,74.767,74.8793,30745.0
2017-11-28 10:00:00,86.7,86.84,86.65,86.72,58968.0,74.8879,75.0089,74.8447,74.9052,58968.0
2017-11-28 10:05:00,86.73,86.76,86.62,86.76,29079.0,74.9138,74.9398,74.8188,74.9398,29079.0
2017-11-28 10:10:00,86.78,86.84,86.66,86.83,36547.0,74.957,75.0089,74.8534,75.0002,36547.0
2017-11-28 10:15:00,86.82,86.84,86.59,86.59,70821.0,74.9916,75.0089,74.7929,74.7929,70821.0
2017-11-28 10:20:00,86.59,86.71,86.59,86.67,27075.0,74.7929,74.8966,74.7929,74.862,27075.0
2017-11-28 10:25:00,86.69,86.83,86.62,86.8,48522.0,74.8793,75.0002,74.8188,74.9743,48522.0
2017-11-28 10:30:00,86.82,86.85,86.78,86.79,38792.0,74.9916,75.0175,74.957,74.9657,38792.0
2017-11-28 10:35:00,86.79,86.85,86.78,86.81,74762.0,74.9657,75.0175,74.957,74.9829,74762.0
2017-11-28 10:40:00,86.81,86.85,86.78,86.78,35910.0,74.9829,75.0175,74.957,74.957,35910.0
2017-11-28 10:45:00,86.79,86.83,86.73,86.8,36982.0,74.9657,75.0002,74.9138,74.9743,36982.0
2017-11-28 10:50:00,86.81,86.82,86.75,86.77,27246.0,74.9829,74.9916,74.9311,74.9484,27246.0
2017-11-28 10:55:00,86.75,86.78,86.65,86.71,17553.0,74.9311,74.957,74.8447,74.8966,17553.0
2017-11-28 11:00:00,86.72,86.75,86.66,86.74,31656.0,74.9052,74.9311,74.8534,74.9225,31656.0
2017-11-28 11:05:00,86.75,86.75,86.69,86.75,24042.0,74.9311,74.9311,74.8793,74.9311,24042.0
2017-11-28 11:10:00,86.75,86.77,86.71,86.74,22182.0,74.9311,74.9484,74.8966,74.9225,22182.0
2017-11-28 11:15:00,86.74,86.74,86.63,86.64,15407.0,74.9225,74.9225,74.8275,74.8361,15407.0
2017-11-28 11:20:00,86.63,86.71,86.62,86.69,27514.0,74.8275,74.8966,74.8188,74.8793,27514.0
2017-11-28 11:25:00,86.7,86.72,86.62,86.67,20091.0,74.8879,74.9052,74.8188,74.862,20091.0
2017-11-28 11:30:00,86.68,86.71,86.63,86.66,27695.0,74.8707,74.8966,74.8275,74.8534,27695.0
2017-11-28 11:35:00,86.66,86.81,86.65,86.78,50989.0,74.8534,74.9829,74.8447,74.957,50989.0
2017-11-28 11:40:00,86.78,86.81,86.69,86.69,23235.0,74.957,74.9829,74.8793,74.8793,23235.0
2017-11-28 11:45:00,86.69,86.71,86.66,86.69,14199.0,74.8793,74.8966,74.8534,74.8793,14199.0
2017-11-28 11:50:00,86.68,86.68,86.55,86.56,21336.0,74.8707,74.8707,74.7584,74.767,21336.0
2017-11-28 11:55:00,86.56,86.71,86.56,86.7,18403.0,74.767,74.8966,74.767,74.8879,18403.0
2017-11-28 12:00:00,86.7,86.8,86.69,86.75,30418.0,74.8879,74.9743,74.8793,74.9311,30418.0
2017-11-28 12:05:00,86.74,86.79,86.68,86.79,39206.0,74.9225,74.9657,74.8707,74.9657,39206.0
2017-11-28 12:10:00,86.8,86.81,86.71,86.78,14570.0,74.9743,74.9829,74.8966,74.957,14570.0
2017-11-28 12:15:00,86.79,86.8,86.71,86.74,43524.0,74.9657,74.9743,74.8966,74.9225,43524.0
2017-11-28 12:20:00,86.74,86.78,86.66,86.77,32609.0,74.9225,74.957,74.8534,74.9484,32609.0
2017-11-28 12:25:00,86.77,86.81,86.69,86.71,21055.0,74.9484,74.9829,74.8793,74.8966,21055.0
2017-11-28 12:30:00,86.68,86.73,86.67,86.67,17295.0,74.8707,74.9138,74.862,74.862,17295.0
2017-11-28 12:35:00,86.67,86.7,86.64,86.7,17704.0,74.862,74.8879,74.8361,74.8879,17704.0
2017-11-28 12:40:00,86.7,86.7,86.65,86.67,10495.0,74.8879,74.8879,74.8447,74.862,10495.0
2017-11-28 12:45:00,86.67,86.68,86.63,86.66,11997.0,74.862,74.8707,74.8275,74.8534,11997.0
2017-11-28 12:50:00,86.65,86.7,86.65,86.7,13707.0,74.8447,74.8879,74.8447,74.8879,13707.0
2017-11-28 12:55:00,86.7,86.8,86.7,86.78,18771.0,74.8879,74.9743,74.8879,74.957,18771.0
2017-11-28 13:00:00,86.78,86.88,86.77,86.8,82215.0,74.957,75.0434,74.9484,74.9743,82215.0
2017-11-28 13:05:00,86.8,86.86,86.79,86.84,18970.0,74.9743,75.0261,74.9657,75.0089,18970.0
2017-11-28 13:10:00,86.83,86.84,86.75,86.78,13576.0,75.0002,75.0089,74.9311,74.957,13576.0
2017-11-28 13:15:00,86.78,86.79,86.72,86.74,15638.0,74.957,74.9657,74.9052,74.9225,15638.0
2017-11-28 13:20:00,86.74,86.85,86.67,86.67,25094.0,74.9225,75.0175,74.862,74.862,25094.0
2017-11-28 13:25:00,86.67,86.7,86.64,86.68,22647.0,74.862,74.8879,74.8361,74.8707,22647.0
2017-11-28 13:30:00,86.67,86.69,86.61,86.64,18265.0,74.862,74.8793,74.8102,74.8361,18265.0
2017-11-28 13:35:00,86.64,86.65,86.59,86.64,15220.0,74.8361,74.8447,74.7929,74.8361,15220.0
2017-11-28 13:40:00,86.64,86.69,86.62,86.66,14860.0,74.8361,74.8793,74.8188,74.8534,14860.0
2017-11-28 13:45:00,86.67,86.7,86.62,86.63,34101.0,74.862,74.8879,74.8188,74.8275,34101.0
2017-11-28 13:50:00,86.64,86.69,86.59,86.6,32822.0,74.8361,74.8793,74.7929,74.8016,32822.0
2017-11-28 13:55:00,86.59,86.7,86.53,86.68,28380.0,74.7929,74.8879,74.7411,74.8707,28380.0
2017-11-28 14:00:00,86.68,86.9,86.67,86.9,83080.0,74.8707,75.0607,74.862,75.0607,83080.0
2017-11-28 14:05:00,86.89,87.03,86.88,86.91,34647.0,75.052,75.173,75.0434,75.0693,34647.0
2017-11-28 14:10:00,86.89,86.9,86.7,86.74,14801.0,75.052,75.0607,74.8879,74.9225,14801.0
2017-11-28 14:15:00,86.72,86.94,86.72,86.9,17732.0,74.9052,75.0952,74.9052,75.0607,17732.0
2017-11-28 14:20:00,86.9,86.91,86.79,86.89,18431.0,75.0607,75.0693,74.9657,75.052,18431.0
2017-11-28 14:25:00,86.92,86.95,86.8,86.87,22004.0,75.078,75.1039,74.9743,75.0348,22004.0
2017-11-28 14:30:00,86.87,86.95,86.86,86.93,23427.0,75.0348,75.1039,75.0261,75.0866,23427.0
2017-11-28 14:35:00,86.92,86.98,86.88,86.96,19769.0,75.078,75.1298,75.0434,75.1125,19769.0
2017-11-28 14:40:00,86.95,87.03,86.88,86.99,15875.0,75.1039,75.173,75.0434,75.1384,15875.0
2017-11-28 14:45:00,87.0,87.14,86.99,87.07,24274.0,75.1471,75.268,75.1384,75.2075,24274.0
2017-11-28 14:50:00,87.07,87.18,87.06,87.14,24814.0,75.2075,75.3025,75.1989,75.268,24814.0
2017-11-28 14:55:00,87.13,87.25,87.11,87.23,31253.0,75.2593,75.363,75.2421,75.3457,31253.0
2017-11-28 15:00:00,87.22,87.32,87.21,87.29,32053.0,75.3371,75.4235,75.3284,75.3975,32053.0
2017-11-28 15:05:00,87.29,87.3,87.09,87.12,31826.0,75.3975,75.4062,75.2248,75.2507,31826.0
2017-11-28 15:10:00,87.12,87.2,87.11,87.18,24340.0,75.2507,75.3198,75.2421,75.3025,24340.0
2017-11-28 15:15:00,87.18,87.29,87.16,87.28,28736.0,75.3025,75.3975,75.2853,75.3889,28736.0
2017-11-28 15:20:00,87.28,87.31,87.16,87.22,35484.0,75.3889,75.4148,75.2853,75.3371,35484.0
2017-11-28 15:25:00,87.22,87.26,87.12,87.12,79024.0,75.3371,75.3716,75.2507,75.2507,79024.0
2017-11-28 15:30:00,87.13,87.18,87.07,87.07,56073.0,75.2593,75.3025,75.2075,75.2075,56073.0
2017-11-28 15:35:00,87.07,87.08,87.01,87.05,58858.0,75.2075,75.2162,75.1557,75.1902,58858.0
2017-11-28 15:40:00,87.05,87.06,86.94,86.96,57084.0,75.1902,75.1989,75.0952,75.1125,57084.0
2017-11-28 15:45:00,86.96,86.98,86.93,86.96,53618.0,75.1125,75.1298,75.0866,75.1125,53618.0
2017-11-28 15:50:00,86.98,87.03,86.87,87.02,97519.0,75.1298,75.173,75.0348,75.1643,97519.0
2017-11-28 15:55:00,87.02,87.1,87.0,87.1,203678.0,75.1643,75.2334,75.1471,75.2334,203678.0
2017-11-29 09:30:00,87.08,87.29,86.24,86.27,48462.0,75.2162,75.3975,74.4906,74.5165,48462.0
2017-11-29 09:35:00,86.37,86.73,86.13,86.16,39742.0,74.6029,74.9138,74.3956,74.4215,39742.0
2017-11-29 09:40:00,86.16,86.26,86.1,86.22,53114.0,74.4215,74.5079,74.3697,74.4733,53114.0
2017-11-29 09:45:00,86.17,86.22,85.77,85.81,58978.0,74.4301,74.4733,74.0846,74.1192,58978.0
2017-11-29 09:50:00,85.81,85.87,85.5,85.86,84936.0,74.1192,74.171,73.8514,74.1624,84936.0
2017-11-29 09:55:00,85.88,85.91,85.56,85.65,63231.0,74.1796,74.2056,73.9032,73.981,63231.0
2017-11-29 10:00:00,85.65,85.71,85.42,85.55,52852.0,73.981,74.0328,73.7823,73.8946,52852.0
2017-11-29 10:05:00,85.56,85.81,85.52,85.74,48406.0,73.9032,74.1192,73.8687,74.0587,48406.0
2017-11-29 10:10:00,85.73,85.8,85.35,85.38,53751.0,74.0501,74.1105,73.7219,73.7478,53751.0
2017-11-29 10:15:00,85.39,85.41,84.81,84.92,156516.0,73.7564,73.7737,73.2554,73.3504,156516.0
2017-11-29 10:20:00,84.91,85.01,84.37,84.45,146269.0,73.3418,73.4282,72.8754,72.9445,146269.0
2017-11-29 10:25:00,84.47,84.7,84.23,84.66,94105.0,72.9617,73.1604,72.7544,73.1259,94105.0
2017-11-29 10:30:00,84.67,84.73,83.89,84.43,134326.0,73.1345,73.1863,72.4608,72.9272,134326.0
2017-11-29 10:35:00,84.41,85.0,84.41,84.89,74353.0,72.9099,73.4195,72.9099,73.3245,74353.0
2017-11-29 10:40:00,84.89,84.93,84.31,84.65,105762.0,73.3245,73.3591,72.8235,73.1172,105762.0
2017-11-29 10:45:00,84.65,84.65,84.18,84.2,73594.0,73.1172,73.1172,72.7113,72.7285,73594.0
2017-11-29 10:50:00,84.2,84.45,84.2,84.43,76979.0,72.7285,72.9445,72.7285,72.9272,76979.0
2017-11-29 10:55:00,84.43,84.57,84.2,84.23,133928.0,72.9272,73.0481,72.7285,72.7544,133928.0
2017-11-29 11:00:00,84.25,84.74,84.11,84.69,102112.0,72.7717,73.195,72.6508,73.1518,102112.0
2017-11-29 11:05:00,84.71,84.87,84.44,84.44,202964.0,73.1691,73.3073,72.9358,72.9358,202964.0
2017-11-29 11:10:00,84.46,85.02,84.43,84.96,48581.0,72.9531,73.4368,72.9272,73.385,48581.0
2017-11-29 11:15:00,84.98,85.11,84.88,85.05,74458.0,73.4023,73.5146,73.3159,73.4627,74458.0
2017-11-29 11:20:00,85.01,85.19,84.9,85.11,83698.0,73.4282,73.5837,73.3332,73.5146,83698.0
2017-11-29 11:25:00,85.09,85.12,84.72,84.96,42610.0,73.4973,73.5232,73.1777,73.385,42610.0
2017-11-29 11:30:00,84.97,85.0,84.81,84.99,35279.0,73.3936,73.4195,73.2554,73.4109,35279.0
2017-11-29 11:35:00,85.0,85.23,84.98,85.16,85752.0,73.4195,73.6182,73.4023,73.5577,85752.0
2017-11-29 11:40:00,85.17,85.25,84.89,84.98,81941.0,73.5664,73.6355,73.3245,73.4023,81941.0
2017-11-29 11:45:00,84.98,85.08,84.83,84.93,30313.0,73.4023,73.4886,73.2727,73.3591,30313.0
2017-11-29 11:50:00,84.94,84.99,84.83,84.9,32175.0,73.3677,73.4109,73.2727,73.3332,32175.0
2017-11-29 11:55:00,84.9,84.9,84.71,84.78,51780.0,73.3332,73.3332,73.1691,73.2295,51780.0
2017-11-29 12:00:00,84.78,84.91,84.6,84.87,58346.0,73.2295,73.3418,73.074,73.3073,58346.0
2017-11-29 12:05:00,84.85,84.98,84.83,84.85,43473.0,73.29,73.4023,73.2727,73.29,43473.0
2017-11-29 12:10:00,84.88,84.97,84.84,84.88,25998.0,73.3159,73.3936,73.2813,73.3159,25998.0
2017-11-29 12:15:00,84.91,85.18,84.9,85.16,31546.0,73.3418,73.575,73.3332,73.5577,31546.0
2017-11-29 12:20:00,85.15,85.36,85.14,85.35,52780.0,73.5491,73.7305,73.5405,73.7219,52780.0
2017-11-29 12:25:00,85.35,85.47,85.32,85.45,29652.0,73.7219,73.8255,73.6959,73.8082,29652.0
2017-11-29 12:30:00,85.45,85.51,85.35,85.42,52794.0,73.8082,73.8601,73.7219,73.7823,52794.0
2017-11-29 12:35:00,85.42,85.48,85.29,85.44,28541.0,73.7823,73.8341,73.67,73.7996,28541.0
2017-11-29 12:40:00,85.44,85.67,85.44,85.57,41012.0,73.7996,73.9983,73.7996,73.9119,41012.0
2017-11-29 12:45:00,85.57,85.57,85.47,85.49,27207.0,73.9119,73.9119,73.8255,73.8428,27207.0
2017-11-29 12:50:00,85.49,85.56,85.36,85.38,66945.0,73.8428,73.9032,73.7305,73.7478,66945.0
2017-11-29 12:55:00,85.38,85.38,85.03,85.07,22522.0,73.7478,73.7478,73.4455,73.48,22522.0
2017-11-29 13:00:00,85.07,85.21,85.0,85.16,44260.0,73.48,73.6009,73.4195,73.5577,44260.0
2017-11-29 13:05:00,85.14,85.15,84.89,85.0,18652.0,73.5405,73.5491,73.3245,73.4195,18652.0
2017-11-29 13:10:00,85.0,85.14,84.99,85.12,24280.0,73.4195,73.5405,73.4109,73.5232,24280.0
2017-11-29 13:15:00,85.12,85.23,85.09,85.11,25303.0,73.5232,73.6182,73.4973,73.5146,25303.0
2017-11-29 13:20:00,85.14,85.3,85.09,85.16,20669.0,73.5405,73.6787,73.4973,73.5577,20669.0
2017-11-29 13:25:00,85.16,85.37,85.14,85.31,15502.0,73.5577,73.7391,73.5405,73.6873,15502.0
2017-11-29 13:30:00,85.3,85.45,85.24,85.3,18520.0,73.6787,73.8082,73.6268,73.6787,18520.0
2017-11-29 13:35:00,85.26,85.28,85.19,85.21,16626.0,73.6441,73.6614,73.5837,73.6009,16626.0
2017-11-29 13:40:00,85.19,85.33,85.17,85.27,26208.0,73.5837,73.7046,73.5664,73.6528,26208.0
2017-11-29 13:45:00,85.29,85.42,85.27,85.35,23551.0,73.67,73.7823,73.6528,73.7219,23551.0
2017-11-29 13:50:00,85.34,85.42,85.24,85.26,20755.0,73.7132,73.7823,73.6268,73.6441,20755.0
2017-11-29 13:55:00,85.23,85.28,85.1,85.14,19290.0,73.6182,73.6614,73.5059,73.5405,19290.0
2017-11-29 14:00:00,85.17,85.3,85.15,85.19,31949.0,73.5664,73.6787,73.5491,73.5837,31949.0
2017-11-29 14:05:00,85.16,85.58,85.16,85.38,45422.0,73.5577,73.9205,73.5577,73.7478,45422.0
2017-11-29 14:10:00,85.37,85.72,85.37,85.61,47860.0,73.7391,74.0414,73.7391,73.9464,47860.0
2017-11-29 14:15:00,85.59,85.62,85.42,85.43,36860.0,73.9292,73.9551,73.7823,73.791,36860.0
2017-11-29 14:20:00,85.43,85.49,85.4,85.42,30771.0,73.791,73.8428,73.765,73.7823,30771.0
2017-11-29 14:25:00,85.42,85.44,85.23,85.36,52628.0,73.7823,73.7996,73.6182,73.7305,52628.0
2017-11-29 14:30:00,85.4,85.4,85.29,85.32,30654.0,73.765,73.765,73.67,73.6959,30654.0
2017-11-29 14:35:00,85.31,85.49,85.27,85.4,66415.0,73.6873,73.8428,73.6528,73.765,66415.0
2017-11-29 14:40:00,85.39,85.53,85.36,85.36,34359.0,73.7564,73.8773,73.7305,73.7305,34359.0
2017-11-29 14:45:00,85.36,85.45,85.3,85.44,30953.0,73.7305,73.8082,73.6787,73.7996,30953.0
2017-11-29 14:50:00,85.43,85.55,85.25,85.27,22863.0,73.791,73.8946,73.6355,73.6528,22863.0
2017-11-29 14:55:00,85.27,85.31,85.21,85.23,32680.0,73.6528,73.6873,73.6009,73.6182,32680.0
2017-11-29 15:00:00,85.23,85.37,85.21,85.23,30454.0,73.6182,73.7391,73.6009,73.6182,30454.0
2017-11-29 15:05:00,85.27,85.34,85.25,85.3,30873.0,73.6528,73.7132,73.6355,73.6787,30873.0
2017-11-29 15:10:00,85.3,85.38,85.29,85.31,63645.0,73.6787,73.7478,73.67,73.6873,63645.0
2017-11-29 15:15:00,85.31,85.43,85.3,85.39,36952.0,73.6873,73.791,73.6787,73.7564,36952.0
2017-11-29 15:20:00,85.39,85.63,85.38,85.48,41535.0,73.7564,73.9637,73.7478,73.8341,41535.0
2017-11-29 15:25:00,85.49,85.62,85.46,85.53,299496.0,73.8428,73.9551,73.8169,73.8773,299496.0
2017-11-29 15:30:00,85.53,85.65,85.45,85.63,67135.0,73.8773,73.981,73.8082,73.9637,67135.0
2017-11-29 15:35:00,85.64,85.64,85.36,85.4,54843.0,73.9723,73.9723,73.7305,73.765,54843.0
2017-11-29 15:40:00,85.4,85.4,85.22,85.33,66651.0,73.765,73.765,73.6096,73.7046,66651.0
2017-11-29 15:45:00,85.33,85.51,85.32,85.45,78638.0,73.7046,73.8601,73.6959,73.8082,78638.0
2017-11-29 15:50:00,85.47,85.59,85.32,85.56,188333.0,73.8255,73.9292,73.6959,73.9032,188333.0
2017-11-29 15:55:00,85.55,85.77,85.55,85.67,362770.0,73.8946,74.0846,73.8946,73.9983,362770.0
2017-11-30 09:30:00,85.82,85.96,85.3,85.5,57946.0,74.5152,74.6368,74.0637,74.2374,57946.0
2017-11-30 09:35:00,85.53,85.64,85.1,85.19,34939.0,74.2634,74.3589,73.89,73.9682,34939.0
2017-11-30 09:40:00,85.21,85.58,84.99,85.5,62158.0,73.9856,74.3068,73.7945,74.2374,62158.0
2017-11-30 09:45:00,85.51,85.82,85.44,85.59,71968.0,74.246,74.5152,74.1853,74.3155,71968.0
2017-11-30 09:50:00,85.66,85.68,85.35,85.38,22206.0,74.3763,74.3936,74.1071,74.1332,22206.0
2017-11-30 09:55:00,85.34,85.46,85.22,85.28,24355.0,74.0984,74.2026,73.9942,74.0463,24355.0
2017-11-30 10:00:00,85.28,85.58,85.23,85.58,44564.0,74.0463,74.3068,74.0029,74.3068,44564.0
2017-11-30 10:05:00,85.58,85.79,85.42,85.5,43142.0,74.3068,74.4892,74.1679,74.2374,43142.0
2017-11-30 10:10:00,85.53,85.76,85.53,85.75,13896.0,74.2634,74.4631,74.2634,74.4544,13896.0
2017-11-30 10:15:00,85.7,85.91,85.6,85.91,29144.0,74.411,74.5934,74.3242,74.5934,29144.0
2017-11-30 10:20:00,85.92,85.96,85.66,85.85,68715.0,74.602,74.6368,74.3763,74.5413,68715.0
2017-11-30 10:25:00,85.89,85.89,85.68,85.71,20037.0,74.576,74.576,74.3936,74.4197,20037.0
2017-11-30 10:30:00,85.73,85.97,85.72,85.87,50162.0,74.4371,74.6454,74.4284,74.5586,50162.0
2017-11-30 10:35:00,85.9,86.13,85.83,85.91,148138.0,74.5847,74.7844,74.5239,74.5934,148138.0
2017-11-30 10:40:00,85.87,86.01,85.84,85.9,24635.0,74.5586,74.6802,74.5326,74.5847,24635.0
2017-11-30 10:45:00,85.88,85.88,85.71,85.75,68589.0,74.5673,74.5673,74.4197,74.4544,68589.0
2017-11-30 10:50:00,85.75,85.8,85.64,85.75,14796.0,74.4544,74.4978,74.3589,74.4544,14796.0
2017-11-30 10:55:00,85.74,85.74,85.43,85.51,30155.0,74.4457,74.4457,74.1766,74.246,30155.0
2017-11-30 11:00:00,85.52,85.88,85.45,85.64,42157.0,74.2547,74.5673,74.1939,74.3589,42157.0
2017-11-30 11:05:00,85.67,85.77,85.57,85.63,11598.0,74.385,74.4718,74.2981,74.3502,11598.0
2017-11-30 11:10:00,85.65,85.73,85.55,85.73,10873.0,74.3676,74.4371,74.2808,74.4371,10873.0
2017-11-30 11:15:00,85.74,85.8,85.56,85.66,11832.0,74.4457,74.4978,74.2895,74.3763,11832.0
2017-11-30 11:20:00,85.64,85.69,85.55,85.65,11665.0,74.3589,74.4023,74.2808,74.3676,11665.0
2017-11-30 11:25:00,85.67,85.7,85.57,85.67,20762.0,74.385,74.411,74.2981,74.385,20762.0
2017-11-30 11:30:00,85.67,85.78,85.62,85.72,14862.0,74.385,74.4805,74.3416,74.4284,14862.0
2017-11-30 11:35:00,85.71,85.76,85.59,85.6,14371.0,74.4197,74.4631,74.3155,74.3242,14371.0
2017-11-30 11:40:00,85.65,85.68,85.42,85.49,13295.0,74.3676,74.3936,74.1679,74.2287,13295.0
2017-11-30 11:45:00,85.48,85.75,85.48,85.75,11158.0,74.22,74.4544,74.22,74.4544,11158.0
2017-11-30 11:50:00,85.73,85.75,85.64,85.66,11163.0,74.4371,74.4544,74.3589,74.3763,11163.0
2017-11-30 11:55:00,85.66,85.86,85.62,85.82,19020.0,74.3763,74.5499,74.3416,74.5152,19020.0
2017-11-30 12:00:00,85.81,85.86,85.69,85.72,19535.0,74.5065,74.5499,74.4023,74.4284,19535.0
2017-11-30 12:05:00,85.77,85.9,85.76,85.85,10400.0,74.4718,74.5847,74.4631,74.5413,10400.0
2017-11-30 12:10:00,85.86,86.01,85.86,85.94,9321.0,74.5499,74.6802,74.5499,74.6194,9321.0
2017-11-30 12:15:00,85.92,86.05,85.91,86.04,8900.0,74.602,74.7149,74.5934,74.7062,8900.0
2017-11-30 12:20:00,86.04,86.1,86.01,86.09,12013.0,74.7062,74.7583,74.6802,74.7496,12013.0
2017-11-30 12:25:00,86.12,86.27,86.09,86.24,13345.0,74.7757,74.9059,74.7496,74.8799,13345.0
2017-11-30 12:30:00,86.24,86.25,85.95,85.95,10642.0,74.8799,74.8886,74.6281,74.6281,10642.0
2017-11-30 12:35:00,86.0,86.12,85.91,86.12,7010.0,74.6715,74.7757,74.5934,74.7757,7010.0
2017-11-30 12:40:00,86.13,86.13,86.04,86.04,8574.0,74.7844,74.7844,74.7062,74.7062,8574.0
2017-11-30 12:45:00,86.06,86.27,86.01,86.04,20731.0,74.7236,74.9059,74.6802,74.7062,20731.0
2017-11-30 12:50:00,86.03,86.12,85.86,85.86,24528.0,74.6975,74.7757,74.5499,74.5499,24528.0
2017-11-30 12:55:00,85.86,85.93,85.75,85.84,23461.0,74.5499,74.6107,74.4544,74.5326,23461.0
2017-11-30 13:00:00,85.81,85.99,85.79,85.94,24237.0,74.5065,74.6628,74.4892,74.6194,24237.0
2017-11-30 13:05:00,85.96,86.07,85.86,85.94,26725.0,74.6368,74.7323,74.5499,74.6194,26725.0
2017-11-30 13:10:00,85.92,86.0,85.86,85.94,14551.0,74.602,74.6715,74.5499,74.6194,14551.0
2017-11-30 13:15:00,85.92,85.95,85.66,85.77,17123.0,74.602,74.6281,74.3763,74.4718,17123.0
2017-11-30 13:20:00,85.74,85.81,85.68,85.73,18104.0,74.4457,74.5065,74.3936,74.4371,18104.0
2017-11-30 13:25:00,85.73,85.83,85.7,85.75,15742.0,74.4371,74.5239,74.411,74.4544,15742.0
2017-11-30 13:30:00,85.8,85.83,85.65,85.77,17583.0,74.4978,74.5239,74.3676,74.4718,17583.0
2017-11-30 13:35:00,85.78,85.79,85.58,85.65,21598.0,74.4805,74.4892,74.3068,74.3676,21598.0
2017-11-30 13:40:00,85.63,85.71,85.57,85.7,9711.0,74.3502,74.4197,74.2981,74.411,9711.0
2017-11-30 13:45:00,85.7,85.79,85.68,85.76,18963.0,74.411,74.4892,74.3936,74.4631,18963.0
2017-11-30 13:50:00,85.77,85.85,85.69,85.83,12179.0,74.4718,74.5413,74.4023,74.5239,12179.0
2017-11-30 13:55:00,85.84,85.88,85.78,85.88,13166.0,74.5326,74.5673,74.4805,74.5673,13166.0
2017-11-30 14:00:00,85.88,85.9,85.77,85.8,13809.0,74.5673,74.5847,74.4718,74.4978,13809.0
2017-11-30 14:05:00,85.8,85.82,85.67,85.75,66927.0,74.4978,74.5152,74.385,74.4544,66927.0
2017-11-30 14:10:00,85.76,85.89,85.75,85.84,21565.0,74.4631,74.576,74.4544,74.5326,21565.0
2017-11-30 14:15:00,85.83,85.85,85.81,85.84,18248.0,74.5239,74.5413,74.5065,74.5326,18248.0
2017-11-30 14:20:00,85.85,85.85,85.81,85.84,16027.0,74.5413,74.5413,74.5065,74.5326,16027.0
2017-11-30 14:25:00,85.86,86.01,85.86,86.0,22630.0,74.5499,74.6802,74.5499,74.6715,22630.0
2017-11-30 14:30:00,85.99,86.01,85.87,85.87,21498.0,74.6628,74.6802,74.5586,74.5586,21498.0
2017-11-30 14:35:00,85.88,85.91,85.82,85.86,15894.0,74.5673,74.5934,74.5152,74.5499,15894.0
2017-11-30 14:40:00,85.86,85.95,85.85,85.93,19362.0,74.5499,74.6281,74.5413,74.6107,19362.0
2017-11-30 14:45:00,85.94,85.96,85.86,85.9,11890.0,74.6194,74.6368,74.5499,74.5847,11890.0
2017-11-30 14:50:00,85.9,85.9,85.83,85.86,17297.0,74.5847,74.5847,74.5239,74.5499,17297.0
2017-11-30 14:55:00,85.85,85.87,85.83,85.84,22574.0,74.5413,74.5586,74.5239,74.5326,22574.0
2017-11-30 15:00:00,85.84,85.88,85.84,85.86,21602.0,74.5326,74.5673,74.5326,74.5499,21602.0
2017-11-30 15:05:00,85.84,85.85,85.77,85.77,44954.0,74.5326,74.5413,74.4718,74.4718,44954.0
2017-11-30 15:10:00,85.78,85.93,85.77,85.9,31113.0,74.4805,74.6107,74.4718,74.5847,31113.0
2017-11-30 15:15:00,85.92,85.94,85.82,85.82,21871.0,74.602,74.6194,74.5152,74.5152,21871.0
2017-11-30 15:20:00,85.84,85.86,85.82,85.83,23871.0,74.5326,74.5499,74.5152,74.5239,23871.0
2017-11-30 15:25:00,85.83,85.98,85.83,85.98,26488.0,74.5239,74.6541,74.5239,74.6541,26488.0
2017-11-30 15:30:00,85.98,86.0,85.9,85.94,37919.0,74.6541,74.6715,74.5847,74.6194,37919.0
2017-11-30 15:35:00,85.93,85.94,85.74,85.75,43385.0,74.6107,74.6194,74.4457,74.4544,43385.0
2017-11-30 15:40:00,85.76,85.89,85.75,85.84,45646.0,74.4631,74.576,74.4544,74.5326,45646.0
2017-11-30 15:45:00,85.85,85.98,85.8,85.98,71429.0,74.5413,74.6541,74.4978,74.6541,71429.0
2017-11-30 15:50:00,85.98,86.13,85.98,86.09,89540.0,74.6541,74.7844,74.6541,74.7496,89540.0
2017-11-30 15:55:00,86.12,86.18,86.08,86.11,220865.0,74.7757,74.8278,74.741,74.767,220865.0
2017-12-01 09:30:00,85.51,85.77,85.33,85.53,118550.0,74.246,74.4718,74.0898,74.2634,118550.0
2017-12-01 09:35:00,85.5,85.54,85.28,85.3,12373.0,74.2374,74.2721,74.0463,74.0637,12373.0
2017-12-01 09:40:00,85.3,85.46,84.83,85.0,33263.0,74.0637,74.2026,73.6556,73.8032,33263.0
2017-12-01 09:45:00,85.06,85.16,84.76,84.9,42231.0,73.8553,73.9421,73.5948,73.7164,42231.0
2017-12-01 09:50:00,84.92,85.03,84.75,84.75,35453.0,73.7338,73.8293,73.5862,73.5862,35453.0
2017-12-01 09:55:00,84.73,84.96,84.47,84.86,44724.0,73.5688,73.7685,73.343,73.6817,44724.0
2017-12-01 10:00:00,84.82,85.16,84.82,85.01,22250.0,73.6469,73.9421,73.6469,73.8119,22250.0
2017-12-01 10:05:00,85.02,85.21,84.95,84.96,32657.0,73.8206,73.9856,73.7598,73.7685,32657.0
2017-12-01 10:10:00,84.92,85.03,84.8,85.03,34073.0,73.7338,73.8293,73.6296,73.8293,34073.0
2017-12-01 10:15:00,84.99,85.26,84.9,85.2,134952.0,73.7945,74.029,73.7164,73.9769,134952.0
2017-12-01 10:20:00,85.2,85.21,85.0,85.13,46672.0,73.9769,73.9856,73.8032,73.9161,46672.0
2017-12-01 10:25:00,85.14,85.19,85.03,85.03,12292.0,73.9248,73.9682,73.8293,73.8293,12292.0
2017-12-01 10:30:00,85.09,85.21,84.93,84.94,62620.0,73.8814,73.9856,73.7424,73.7511,62620.0
2017-12-01 10:35:00,84.95,85.0,84.69,84.81,24993.0,73.7598,73.8032,73.5341,73.6383,24993.0
2017-12-01 10:40:00,84.78,84.96,84.76,84.77,10410.0,73.6122,73.7685,73.5948,73.6035,10410.0
2017-12-01 10:45:00,84.81,84.96,84.6,84.96,20301.0,73.6383,73.7685,73.4559,73.7685,20301.0
2017-12-01 10:50:00,84.95,85.04,84.89,84.93,11107.0,73.7598,73.838,73.7077,73.7424,11107.0
2017-12-01 10:55:00,84.93,85.05,84.83,84.88,51145.0,73.7424,73.8466,73.6556,73.699,51145.0
2017-12-01 11:00:00,84.88,85.01,84.87,84.98,9250.0,73.699,73.8119,73.6903,73.7859,9250.0
2017-12-01 11:05:00,84.96,84.97,84.55,84.69,27378.0,73.7685,73.7772,73.4125,73.5341,27378.0
2017-12-01 11:10:00,84.71,84.74,84.17,84.5,51876.0,73.5514,73.5775,73.0826,73.3691,51876.0
2017-12-01 11:15:00,84.47,84.69,84.43,84.58,23489.0,73.343,73.5341,73.3083,73.4385,23489.0
2017-12-01 11:20:00,84.63,84.63,84.04,84.06,19869.0,73.482,73.482,72.9697,72.987,19869.0
2017-12-01 11:25:00,84.12,84.32,84.01,84.08,34821.0,73.0391,73.2128,72.9436,73.0044,34821.0
2017-12-01 11:30:00,84.07,84.2,83.59,84.2,47935.0,72.9957,73.1086,72.579,73.1086,47935.0
2017-12-01 11:35:00,84.09,84.64,84.08,84.64,29714.0,73.0131,73.4906,73.0044,73.4906,29714.0
2017-12-01 11:40:00,84.65,84.89,84.53,84.63,32864.0,73.4993,73.7077,73.3951,73.482,32864.0
2017-12-01 11:45:00,84.62,84.72,84.37,84.59,143791.0,73.4733,73.5601,73.2562,73.4472,143791.0
2017-12-01 11:50:00,84.55,84.87,84.31,84.87,84634.0,73.4125,73.6903,73.2041,73.6903,84634.0
2017-12-01 11:55:00,84.81,84.82,84.4,84.41,255711.0,73.6383,73.6469,73.2823,73.2909,255711.0
2017-12-01 12:00:00,84.47,84.79,84.4,84.7,65937.0,73.343,73.6209,73.2823,73.5427,65937.0
2017-12-01 12:05:00,84.69,84.87,84.63,84.75,14733.0,73.5341,73.6903,73.482,73.5862,14733.0
2017-12-01 12:10:00,84.75,84.99,84.72,84.85,12049.0,73.5862,73.7945,73.5601,73.673,12049.0
2017-12-01 12:15:00,84.81,84.94,84.62,84.69,31243.0,73.6383,73.7511,73.4733,73.5341,31243.0
2017-12-01 12:20:00,84.73,84.75,84.64,84.65,11050.0,73.5688,73.5862,73.4906,73.4993,11050.0
2017-12-01 12:25:00,84.74,84.77,84.56,84.7,21993.0,73.5775,73.6035,73.4212,73.5427,21993.0
2017-12-01 12:30:00,84.7,84.73,84.41,84.53,10585.0,73.5427,73.5688,73.2909,73.3951,10585.0
2017-12-01 12:35:00,84.5,84.61,84.39,84.5,14748.0,73.3691,73.4646,73.2736,73.3691,14748.0
2017-12-01 12:40:00,84.5,84.84,84.48,84.84,26739.0,73.3691,73.6643,73.3517,73.6643,26739.0
2017-12-01 12:45:00,84.81,84.99,84.75,84.84,67002.0,73.6383,73.7945,73.5862,73.6643,67002.0
2017-12-01 12:50:00,84.88,84.99,84.69,84.69,44344.0,73.699,73.7945,73.5341,73.5341,44344.0
2017-12-01 12:55:00,84.68,84.96,84.68,84.92,17249.0,73.5254,73.7685,73.5254,73.7338,17249.0
2017-12-01 13:00:00,84.94,85.16,84.88,85.05,23214.0,73.7511,73.9421,73.699,73.8466,23214.0
2017-12-01 13:05:00,85.02,85.07,84.95,84.99,14780.0,73.8206,73.864,73.7598,73.7945,14780.0
2017-12-01 13:10:00,84.98,85.07,84.96,85.03,25026.0,73.7859,73.864,73.7685,73.8293,25026.0
2017-12-01 13:15:00,85.07,85.08,84.9,84.98,9705.0,73.864,73.8727,73.7164,73.7859,9705.0
2017-12-01 13:20:00,85.0,85.17,84.93,85.07,23865.0,73.8032,73.9508,73.7424,73.864,23865.0
2017-12-01 13:25:00,85.06,85.16,85.02,85.05,7199.0,73.8553,73.9421,73.8206,73.8466,7199.0
2017-12-01 13:30:00,85.06,85.22,85.02,85.21,12127.0,73.8553,73.9942,73.8206,73.9856,12127.0
2017-12-01 13:35:00,85.18,85.24,85.02,85.2,24873.0,73.9595,74.0116,73.8206,73.9769,24873.0
2017-12-01 13:40:00,85.2,85.22,85.08,85.16,47157.0,73.9769,73.9942,73.8727,73.9421,47157.0
2017-12-01 13:45:00,85.2,85.3,85.14,85.25,35027.0,73.9769,74.0637,73.9248,74.0203,35027.0
2017-12-01 13:50:00,85.24,85.24,85.14,85.15,8842.0,74.0116,74.0116,73.9248,73.9335,8842.0
2017-12-01 13:55:00,85.17,85.25,85.12,85.17,17914.0,73.9508,74.0203,73.9074,73.9508,17914.0
2017-12-01 14:00:00,85.19,85.25,85.08,85.24,14556.0,73.9682,74.0203,73.8727,74.0116,14556.0
2017-12-01 14:05:00,85.2,85.2,85.07,85.13,18828.0,73.9769,73.9769,73.864,73.9161,18828.0
2017-12-01 14:10:00,85.16,85.26,85.08,85.2,17593.0,73.9421,74.029,73.8727,73.9769,17593.0
2017-12-01 14:15:00,85.19,85.24,85.15,85.15,11705.0,73.9682,74.0116,73.9335,73.9335,11705.0
2017-12-01 14:20:00,85.17,85.3,85.14,85.23,10812.0,73.9508,74.0637,73.9248,74.0029,10812.0
2017-12-01 14:25:00,85.21,85.42,85.2,85.4,13480.0,73.9856,74.1679,73.9769,74.1505,13480.0
2017-12-01 14:30:00,85.38,85.45,85.17,85.2,11220.0,74.1332,74.1939,73.9508,73.9769,11220.0
2017-12-01 14:35:00,85.2,85.29,85.11,85.11,7945.0,73.9769,74.055,73.8987,73.8987,7945.0
2017-12-01 14:40:00,85.1,85.19,85.06,85.08,11453.0,73.89,73.9682,73.8553,73.8727,11453.0
2017-12-01 14:45:00,85.08,85.17,84.99,85.04,11921.0,73.8727,73.9508,73.7945,73.838,11921.0
2017-12-01 14:50:00,85.02,85.16,85.02,85.16,8620.0,73.8206,73.9421,73.8206,73.9421,8620.0
2017-12-01 14:55:00,85.17,85.2,85.07,85.16,9564.0,73.9508,73.9769,73.864,73.9421,9564.0
2017-12-01 15:00:00,85.16,85.16,85.05,85.16,11511.0,73.9421,73.9421,73.8466,73.9421,11511.0
2017-12-01 15:05:00,85.13,85.24,85.13,85.18,11352.0,73.9161,74.0116,73.9161,73.9595,11352.0
2017-12-01 15:10:00,85.18,85.25,85.15,85.15,11986.0,73.9595,74.0203,73.9335,73.9335,11986.0
2017-12-01 15:15:00,85.14,85.26,85.13,85.22,14782.0,73.9248,74.029,73.9161,73.9942,14782.0
2017-12-01 15:20:00,85.21,85.22,85.1,85.1,14147.0,73.9856,73.9942,73.89,73.89,14147.0
2017-12-01 15:25:00,85.13,85.17,85.12,85.15,9206.0,73.9161,73.9508,73.9074,73.9335,9206.0
2017-12-01 15:30:00,85.16,85.32,85.16,85.32,23204.0,73.9421,74.0811,73.9421,74.0811,23204.0
2017-12-01 15:35:00,85.34,85.4,85.32,85.33,26484.0,74.0984,74.1505,74.0811,74.0898,26484.0
2017-12-01 15:40:00,85.34,85.49,85.33,85.49,31894.0,74.0984,74.2287,74.0898,74.2287,31894.0
2017-12-01 15:45:00,85.48,85.49,85.37,85.46,44477.0,74.22,74.2287,74.1245,74.2026,44477.0
2017-12-01 15:50:00,85.47,85.48,85.41,85.47,45362.0,74.2113,74.22,74.1592,74.2113,45362.0
2017-12-01 15:55:00,85.47,85.53,85.39,85.41,142686.0,74.2113,74.2634,74.1418,74.1592,142686.0
2017-12-04 09:30:00,85.56,85.64,84.96,85.01,61871.0,74.2895,74.3589,73.7685,73.8119,61871.0
2017-12-04 09:35:00,85.08,85.27,84.96,85.04,16930.0,73.8727,74.0377,73.7685,73.838,16930.0
2017-12-04 09:40:00,85.08,85.23,84.78,84.87,29407.0,73.8727,74.0029,73.6122,73.6903,29407.0
2017-12-04 09:45:00,84.88,84.88,84.23,84.31,70549.0,73.699,73.699,73.1347,73.2041,70549.0
2017-12-04 09:50:00,84.31,84.47,84.16,84.19,96208.0,73.2041,73.343,73.0739,73.0999,96208.0
2017-12-04 09:55:00,84.22,84.22,83.92,84.08,38853.0,73.126,73.126,72.8655,73.0044,38853.0
2017-12-04 10:00:00,84.07,84.43,83.9,84.31,59238.0,72.9957,73.3083,72.8481,73.2041,59238.0
2017-12-04 10:05:00,84.26,84.3,83.85,84.19,59319.0,73.1607,73.1954,72.8047,73.0999,59319.0
2017-12-04 10:10:00,84.16,84.43,84.04,84.43,88964.0,73.0739,73.3083,72.9697,73.3083,88964.0
2017-12-04 10:15:00,84.4,84.5,84.21,84.39,58127.0,73.2823,73.3691,73.1173,73.2736,58127.0
2017-12-04 10:20:00,84.34,84.64,84.3,84.51,68235.0,73.2302,73.4906,73.1954,73.3778,68235.0
2017-12-04 10:25:00,84.53,84.53,84.35,84.47,19138.0,73.3951,73.3951,73.2388,73.343,19138.0
2017-12-04 10:30:00,84.46,84.49,84.11,84.15,17912.0,73.3344,73.3604,73.0305,73.0652,17912.0
2017-12-04 10:35:00,84.16,84.34,84.15,84.33,56255.0,73.0739,73.2302,73.0652,73.2215,56255.0
2017-12-04 10:40:00,84.33,84.35,84.13,84.13,21903.0,73.2215,73.2388,73.0478,73.0478,21903.0
2017-12-04 10:45:00,84.1,84.19,83.89,84.1,36019.0,73.0218,73.0999,72.8394,73.0218,36019.0
2017-12-04 10:50:00,84.09,84.15,83.92,83.92,39415.0,73.0131,73.0652,72.8655,72.8655,39415.0
2017-12-04 10:55:00,83.95,84.35,83.95,84.25,36261.0,72.8915,73.2388,72.8915,73.152,36261.0
2017-12-04 11:00:00,84.26,84.41,84.03,84.2,32449.0,73.1607,73.2909,72.961,73.1086,32449.0
2017-12-04 11:05:00,84.2,84.2,84.02,84.05,33980.0,73.1086,73.1086,72.9523,72.9784,33980.0
2017-12-04 11:10:00,84.05,84.11,83.93,84.05,106035.0,72.9784,73.0305,72.8742,72.9784,106035.0
2017-12-04 11:15:00,84.07,84.26,84.06,84.15,19553.0,72.9957,73.1607,72.987,73.0652,19553.0
2017-12-04 11:20:00,84.19,84.26,84.05,84.18,18688.0,73.0999,73.1607,72.9784,73.0912,18688.0
2017-12-04 11:25:00,84.22,84.32,84.14,84.17,40066.0,73.126,73.2128,73.0565,73.0826,40066.0
2017-12-04 11:30:00,84.16,84.2,83.95,84.07,27960.0,73.0739,73.1086,72.8915,72.9957,27960.0
2017-12-04 11:35:00,84.08,84.26,84.02,84.22,20307.0,73.0044,73.1607,72.9523,73.126,20307.0
2017-12-04 11:40:00,84.2,84.33,84.14,84.29,17957.0,73.1086,73.2215,73.0565,73.1867,17957.0
2017-12-04 11:45:00,84.3,84.38,84.18,84.35,26681.0,73.1954,73.2649,73.0912,73.2388,26681.0
2017-12-04 11:50:00,84.41,84.67,84.33,84.61,28476.0,73.2909,73.5167,73.2215,73.4646,28476.0
2017-12-04 11:55:00,84.59,84.88,84.59,84.71,37545.0,73.4472,73.699,73.4472,73.5514,37545.0
2017-12-04 12:00:00,84.71,84.96,84.64,84.76,18976.0,73.5514,73.7685,73.4906,73.5948,18976.0
2017-12-04 12:05:00,84.76,84.79,84.64,84.67,15039.0,73.5948,73.6209,73.4906,73.5167,15039.0
2017-12-04 12:10:00,84.68,84.84,84.63,84.77,20884.0,73.5254,73.6643,73.482,73.6035,20884.0
2017-12-04 12:15:00,84.78,84.78,84.68,84.73,15538.0,73.6122,73.6122,73.5254,73.5688,15538.0
2017-12-04 12:20:00,84.71,84.73,84.64,84.67,19194.0,73.5514,73.5688,73.4906,73.5167,19194.0
2017-12-04 12:25:00,84.68,84.71,84.59,84.69,29507.0,73.5254,73.5514,73.4472,73.5341,29507.0
2017-12-04 12:30:00,84.7,84.73,84.62,84.67,44118.0,73.5427,73.5688,73.4733,73.5167,44118.0
2017-12-04 12:35:00,84.67,84.82,84.67,84.82,16720.0,73.5167,73.6469,73.5167,73.6469,16720.0
2017-12-04 12:40:00,84.84,84.91,84.81,84.88,17801.0,73.6643,73.7251,73.6383,73.699,17801.0
2017-12-04 12:45:00,84.89,85.0,84.87,84.98,11927.0,73.7077,73.8032,73.6903,73.7859,11927.0
2017-12-04 12:50:00,85.0,85.07,85.0,85.01,18492.0,73.8032,73.864,73.8032,73.8119,18492.0
2017-12-04 12:55:00,85.01,85.03,84.91,84.97,14722.0,73.8119,73.8293,73.7251,73.7772,14722.0
2017-12-04 13:00:00,84.97,85.22,84.97,85.16,20502.0,73.7772,73.9942,73.7772,73.9421,20502.0
2017-12-04 13:05:00,85.15,85.23,85.08,85.11,21179.0,73.9335,74.0029,73.8727,73.8987,21179.0
2017-12-04 13:10:00,85.11,85.19,85.07,85.17,24527.0,73.8987,73.9682,73.864,73.9508,24527.0
2017-12-04 13:15:00,85.14,85.21,85.09,85.1,56956.0,73.9248,73.9856,73.8814,73.89,56956.0
2017-12-04 13:20:00,85.09,85.17,85.06,85.13,12571.0,73.8814,73.9508,73.8553,73.9161,12571.0
2017-12-04 13:25:00,85.16,85.25,85.09,85.18,19917.0,73.9421,74.0203,73.8814,73.9595,19917.0
2017-12-04 13:30:00,85.17,85.23,85.11,85.2,24064.0,73.9508,74.0029,73.8987,73.9769,24064.0
2017-12-04 13:35:00,85.19,85.26,85.16,85.25,22110.0,73.9682,74.029,73.9421,74.0203,22110.0
2017-12-04 13:40:00,85.24,85.28,85.21,85.27,28855.0,74.0116,74.0463,73.9856,74.0377,28855.0
2017-12-04 13:45:00,85.28,85.28,85.14,85.16,19329.0,74.0463,74.0463,73.9248,73.9421,19329.0
2017-12-04 13:50:00,85.15,85.28,85.13,85.28,25996.0,73.9335,74.0463,73.9161,74.0463,25996.0
2017-12-04 13:55:00,85.3,85.4,85.28,85.34,18622.0,74.0637,74.1505,74.0463,74.0984,18622.0
2017-12-04 14:00:00,85.38,85.38,85.18,85.23,20616.0,74.1332,74.1332,73.9595,74.0029,20616.0
2017-12-04 14:05:00,85.2,85.29,85.15,85.2,18790.0,73.9769,74.055,73.9335,73.9769,18790.0
2017-12-04 14:10:00,85.22,85.29,85.18,85.25,15183.0,73.9942,74.055,73.9595,74.0203,15183.0
2017-12-04 14:15:00,85.23,85.25,85.13,85.17,43690.0,74.0029,74.0203,73.9161,73.9508,43690.0
2017-12-04 14:20:00,85.16,85.23,85.07,85.07,35582.0,73.9421,74.0029,73.864,73.864,35582.0
2017-12-04 14:25:00,85.09,85.1,84.97,85.03,26524.0,73.8814,73.89,73.7772,73.8293,26524.0
2017-12-04 14:30:00,85.02,85.05,84.88,85.05,70487.0,73.8206,73.8466,73.699,73.8466,70487.0
2017-12-04 14:35:00,85.06,85.18,85.01,85.15,41756.0,73.8553,73.9595,73.8119,73.9335,41756.0
2017-12-04 14:40:00,85.14,85.14,84.92,84.97,46239.0,73.9248,73.9248,73.7338,73.7772,46239.0
2017-12-04 14:45:00,84.99,85.06,84.87,84.88,21502.0,73.7945,73.8553,73.6903,73.699,21502.0
2017-12-04 14:50:00,84.89,85.02,84.87,84.94,19508.0,73.7077,73.8206,73.6903,73.7511,19508.0
2017-12-04 14:55:00,84.93,84.95,84.85,84.86,74024.0,73.7424,73.7598,73.673,73.6817,74024.0
2017-12-04 15:00:00,84.84,84.85,84.72,84.79,41619.0,73.6643,73.673,73.5601,73.6209,41619.0
2017-12-04 15:05:00,84.82,84.89,84.77,84.85,16784.0,73.6469,73.7077,73.6035,73.673,16784.0
2017-12-04 15:10:00,84.87,84.92,84.85,84.9,14746.0,73.6903,73.7338,73.673,73.7164,14746.0
2017-12-04 15:15:00,84.9,84.91,84.79,84.83,25701.0,73.7164,73.7251,73.6209,73.6556,25701.0
2017-12-04 15:20:00,84.81,85.01,84.8,84.97,34782.0,73.6383,73.8119,73.6296,73.7772,34782.0
2017-12-04 15:25:00,84.99,85.01,84.88,84.88,29813.0,73.7945,73.8119,73.699,73.699,29813.0
2017-12-04 15:30:00,84.88,84.91,84.72,84.75,48529.0,73.699,73.7251,73.5601,73.5862,48529.0
2017-12-04 15:35:00,84.75,84.78,84.57,84.63,48977.0,73.5862,73.6122,73.4299,73.482,48977.0
2017-12-04 15:40:00,84.61,84.78,84.6,84.75,61515.0,73.4646,73.6122,73.4559,73.5862,61515.0
2017-12-04 15:45:00,84.73,84.77,84.64,84.73,63326.0,73.5688,73.6035,73.4906,73.5688,63326.0
2017-12-04 15:50:00,84.74,84.8,84.65,84.78,101139.0,73.5775,73.6296,73.4993,73.6122,101139.0
2017-12-04 15:55:00,84.78,84.87,84.77,84.79,182216.0,73.6122,73.6903,73.6035,73.6209,182216.0
2017-12-05 09:30:00,84.53,84.93,84.16,84.81,67387.0,73.3951,73.7424,73.0739,73.6383,67387.0
2017-12-05 09:35:00,84.85,85.33,84.82,85.15,26936.0,73.673,74.0898,73.6469,73.9335,26936.0
2017-12-05 09:40:00,85.19,85.51,85.12,85.2,29400.0,73.9682,74.246,73.9074,73.9769,29400.0
2017-12-05 09:45:00,85.18,85.33,85.09,85.14,19913.0,73.9595,74.0898,73.8814,73.9248,19913.0
2017-12-05 09:50:00,85.15,85.31,85.08,85.29,24766.0,73.9335,74.0724,73.8727,74.055,24766.0
2017-12-05 09:55:00,85.29,85.6,85.24,85.35,23261.0,74.055,74.3242,74.0116,74.1071,23261.0
2017-12-05 10:00:00,85.3,85.65,85.3,85.64,18928.0,74.0637,74.3676,74.0637,74.3589,18928.0
2017-12-05 10:05:00,85.6,85.69,85.47,85.47,40243.0,74.3242,74.4023,74.2113,74.2113,40243.0
2017-12-05 10:10:00,85.5,85.57,85.3,85.48,24852.0,74.2374,74.2981,74.0637,74.22,24852.0
2017-12-05 10:15:00,85.51,85.66,85.4,85.49,23786.0,74.246,74.3763,74.1505,74.2287,23786.0
2017-12-05 10:20:00,85.5,85.5,85.08,85.23,14217.0,74.2374,74.2374,73.8727,74.0029,14217.0
2017-12-05 10:25:00,85.19,85.42,85.19,85.35,9315.0,73.9682,74.1679,73.9682,74.1071,9315.0
2017-12-05 10:30:00,85.29,85.5,85.19,85.47,14841.0,74.055,74.2374,73.9682,74.2113,14841.0
2017-12-05 10:35:00,85.46,85.57,85.32,85.32,16592.0,74.2026,74.2981,74.0811,74.0811,16592.0
2017-12-05 10:40:00,85.32,85.58,85.31,85.46,12236.0,74.0811,74.3068,74.0724,74.2026,12236.0
2017-12-05 10:45:00,85.45,85.69,85.43,85.69,16133.0,74.1939,74.4023,74.1766,74.4023,16133.0
2017-12-05 10:50:00,85.69,85.69,85.54,85.59,21333.0,74.4023,74.4023,74.2721,74.3155,21333.0
2017-12-05 10:55:00,85.57,85.67,85.5,85.6,12786.0,74.2981,74.385,74.2374,74.3242,12786.0
2017-12-05 11:00:00,85.57,85.65,85.39,85.41,23028.0,74.2981,74.3676,74.1418,74.1592,23028.0
2017-12-05 11:05:00,85.4,85.55,85.35,85.48,30068.0,74.1505,74.2808,74.1071,74.22,30068.0
2017-12-05 11:10:00,85.48,85.68,85.43,85.59,14069.0,74.22,74.3936,74.1766,74.3155,14069.0
2017-12-05 11:15:00,85.58,85.62,85.49,85.54,18206.0,74.3068,74.3416,74.2287,74.2721,18206.0
2017-12-05 11:20:00,85.51,85.7,85.5,85.58,18929.0,74.246,74.411,74.2374,74.3068,18929.0
2017-12-05 11:25:00,85.56,85.61,85.46,85.57,16098.0,74.2895,74.3329,74.2026,74.2981,16098.0
2017-12-05 11:30:00,85.56,85.63,85.38,85.38,20119.0,74.2895,74.3502,74.1332,74.1332,20119.0
2017-12-05 11:35:00,85.38,85.54,85.32,85.46,56822.0,74.1332,74.2721,74.0811,74.2026,56822.0
2017-12-05 11:40:00,85.49,85.56,85.34,85.4,14041.0,74.2287,74.2895,74.0984,74.1505,14041.0
2017-12-05 11:45:00,85.32,85.37,85.19,85.28,17151.0,74.0811,74.1245,73.9682,74.0463,17151.0
2017-12-05 11:50:00,85.28,85.32,85.09,85.14,10332.0,74.0463,74.0811,73.8814,73.9248,10332.0
2017-12-05 11:55:00,85.14,85.14,84.97,84.97,9877.0,73.9248,73.9248,73.7772,73.7772,9877.0
2017-12-05 12:00:00,84.97,85.03,84.88,84.94,13459.0,73.7772,73.8293,73.699,73.7511,13459.0
2017-12-05 12:05:00,84.93,85.07,84.93,85.05,16746.0,73.7424,73.864,73.7424,73.8466,16746.0
2017-12-05 12:10:00,85.04,85.15,85.04,85.08,9367.0,73.838,73.9335,73.838,73.8727,9367.0
2017-12-05 12:15:00,85.04,85.12,85.01,85.1,9501.0,73.838,73.9074,73.8119,73.89,9501.0
2017-12-05 12:20:00,85.07,85.08,84.92,84.98,17990.0,73.864,73.8727,73.7338,73.7859,17990.0
2017-12-05 12:25:00,84.99,85.1,84.97,85.1,12091.0,73.7945,73.89,73.7772,73.89,12091.0
2017-12-05 12:30:00,85.08,85.14,85.04,85.07,6137.0,73.8727,73.9248,73.838,73.864,6137.0
2017-12-05 12:35:00,85.09,85.15,85.03,85.12,9301.0,73.8814,73.9335,73.8293,73.9074,9301.0
2017-12-05 12:40:00,85.14,85.22,85.09,85.22,7436.0,73.9248,73.9942,73.8814,73.9942,7436.0
2017-12-05 12:45:00,85.25,85.25,85.09,85.21,7340.0,74.0203,74.0203,73.8814,73.9856,7340.0
2017-12-05 12:50:00,85.17,85.23,85.06,85.13,13412.0,73.9508,74.0029,73.8553,73.9161,13412.0
2017-12-05 12:55:00,85.15,85.18,84.85,85.0,35729.0,73.9335,73.9595,73.673,73.8032,35729.0
2017-12-05 13:00:00,84.95,85.0,84.8,84.87,17317.0,73.7598,73.8032,73.6296,73.6903,17317.0
2017-12-05 13:05:00,84.9,84.94,84.75,84.78,16220.0,73.7164,73.7511,73.5862,73.6122,16220.0
2017-12-05 13:10:00,84.76,84.87,84.67,84.69,18691.0,73.5948,73.6903,73.5167,73.5341,18691.0
2017-12-05 13:15:00,84.68,84.86,84.6,84.84,12643.0,73.5254,73.6817,73.4559,73.6643,12643.0
2017-12-05 13:20:00,84.9,85.07,84.82,84.95,13788.0,73.7164,73.864,73.6469,73.7598,13788.0
2017-12-05 13:25:00,84.91,84.98,84.82,84.88,10301.0,73.7251,73.7859,73.6469,73.699,10301.0
2017-12-05 13:30:00,84.87,85.06,84.87,85.06,12717.0,73.6903,73.8553,73.6903,73.8553,12717.0
2017-12-05 13:35:00,85.02,85.12,85.01,85.09,9252.0,73.8206,73.9074,73.8119,73.8814,9252.0
2017-12-05 13:40:00,85.07,85.09,85.0,85.08,6363.0,73.864,73.8814,73.8032,73.8727,6363.0
2017-12-05 13:45:00,85.09,85.09,84.97,85.03,15854.0,73.8814,73.8814,73.7772,73.8293,15854.0
2017-12-05 13:50:00,85.0,85.05,84.98,84.98,11954.0,73.8032,73.8466,73.7859,73.7859,11954.0
2017-12-05 13:55:00,84.95,85.05,84.95,85.04,13355.0,73.7598,73.8466,73.7598,73.838,13355.0
2017-12-05 14:00:00,85.05,85.1,84.99,85.0,12686.0,73.8466,73.89,73.7945,73.8032,12686.0
2017-12-05 14:05:00,85.0,85.08,84.97,85.06,12416.0,73.8032,73.8727,73.7772,73.8553,12416.0
2017-12-05 14:10:00,85.03,85.09,84.95,84.95,6240.0,73.8293,73.8814,73.7598,73.7598,6240.0
2017-12-05 14:15:00,84.97,85.01,84.89,84.93,10526.0,73.7772,73.8119,73.7077,73.7424,10526.0
2017-12-05 14:20:00,84.93,84.96,84.77,84.95,14207.0,73.7424,73.7685,73.6035,73.7598,14207.0
2017-12-05 14:25:00,84.94,85.03,84.92,84.96,6080.0,73.7511,73.8293,73.7338,73.7685,6080.0
2017-12-05 14:30:00,84.98,85.01,84.89,84.95,19555.0,73.7859,73.8119,73.7077,73.7598,19555.0
2017-12-05 14:35:00,84.94,84.98,84.79,84.8,10021.0,73.7511,73.7859,73.6209,73.6296,10021.0
2017-12-05 14:40:00,84.81,84.91,84.78,84.8,23609.0,73.6383,73.7251,73.6122,73.6296,23609.0
2017-12-05 14:45:00,84.78,84.81,84.69,84.81,21059.0,73.6122,73.6383,73.5341,73.6383,21059.0
2017-12-05 14:50:00,84.79,84.8,84.68,84.72,10742.0,73.6209,73.6296,73.5254,73.5601,10742.0
2017-12-05 14:55:00,84.72,84.77,84.57,84.74,13705.0,73.5601,73.6035,73.4299,73.5775,13705.0
2017-12-05 15:00:00,84.72,84.84,84.62,84.82,16035.0,73.5601,73.6643,73.4733,73.6469,16035.0
2017-12-05 15:05:00,84.79,84.83,84.72,84.78,14443.0,73.6209,73.6556,73.5601,73.6122,14443.0
2017-12-05 15:10:00,84.78,84.95,84.75,84.92,21634.0,73.6122,73.7598,73.5862,73.7338,21634.0
2017-12-05 15:15:00,84.91,84.92,84.77,84.81,19646.0,73.7251,73.7338,73.6035,73.6383,19646.0
2017-12-05 15:20:00,84.81,84.94,84.77,84.85,20999.0,73.6383,73.7511,73.6035,73.673,20999.0
2017-12-05 15:25:00,84.86,84.99,84.86,84.94,22350.0,73.6817,73.7945,73.6817,73.7511,22350.0
2017-12-05 15:30:00,84.93,84.95,84.88,84.89,25791.0,73.7424,73.7598,73.699,73.7077,25791.0
2017-12-05 15:35:00,84.87,84.89,84.79,84.82,26132.0,73.6903,73.7077,73.6209,73.6469,26132.0
2017-12-05 15:40:00,84.83,84.9,84.8,84.87,41908.0,73.6556,73.7164,73.6296,73.6903,41908.0
2017-12-05 15:45:00,84.88,84.95,84.85,84.94,108901.0,73.699,73.7598,73.673,73.7511,108901.0
2017-12-05 15:50:00,84.94,84.95,84.79,84.84,55826.0,73.7511,73.7598,73.6209,73.6643,55826.0
2017-12-05 15:55:00,84.84,84.99,84.82,84.83,145461.0,73.6643,73.7945,73.6469,73.6556,145461.0
2017-12-06 09:30:00,84.26,84.57,84.03,84.17,45261.0,73.1607,73.4299,72.961,73.0826,45261.0
2017-12-06 09:35:00,84.18,84.83,84.1,84.81,21698.0,73.0912,73.6556,73.0218,73.6383,21698.0
2017-12-06 09:40:00,84.81,84.87,84.55,84.67,13379.0,73.6383,73.6903,73.4125,73.5167,13379.0
2017-12-06 09:45:00,84.66,84.77,84.39,84.46,20093.0,73.508,73.6035,73.2736,73.3344,20093.0
2017-12-06 09:50:00,84.48,84.69,84.43,84.59,25949.0,73.3517,73.5341,73.3083,73.4472,25949.0
2017-12-06 09:55:00,84.58,84.66,84.51,84.52,18417.0,73.4385,73.508,73.3778,73.3865,18417.0
2017-12-06 10:00:00,84.57,84.78,84.57,84.65,26678.0,73.4299,73.6122,73.4299,73.4993,26678.0
2017-12-06 10:05:00,84.64,84.78,84.58,84.67,14897.0,73.4906,73.6122,73.4385,73.5167,14897.0
2017-12-06 10:10:00,84.62,84.74,84.52,84.61,18545.0,73.4733,73.5775,73.3865,73.4646,18545.0
2017-12-06 10:15:00,84.57,84.63,84.48,84.57,14306.0,73.4299,73.482,73.3517,73.4299,14306.0
2017-12-06 10:20:00,84.63,84.69,84.51,84.51,12825.0,73.482,73.5341,73.3778,73.3778,12825.0
2017-12-06 10:25:00,84.54,84.63,84.47,84.54,14546.0,73.4038,73.482,73.343,73.4038,14546.0
2017-12-06 10:30:00,84.56,84.6,84.38,84.38,11443.0,73.4212,73.4559,73.2649,73.2649,11443.0
2017-12-06 10:35:00,84.39,84.56,84.32,84.34,21970.0,73.2736,73.4212,73.2128,73.2302,21970.0
2017-12-06 10:40:00,84.31,84.49,84.31,84.43,9397.0,73.2041,73.3604,73.2041,73.3083,9397.0
2017-12-06 10:45:00,84.4,84.57,84.4,84.48,11733.0,73.2823,73.4299,73.2823,73.3517,11733.0
2017-12-06 10:50:00,84.48,84.52,84.32,84.33,21942.0,73.3517,73.3865,73.2128,73.2215,21942.0
2017-12-06 10:55:00,84.33,84.51,84.3,84.42,14533.0,73.2215,73.3778,73.1954,73.2996,14533.0
2017-12-06 11:00:00,84.4,84.41,84.3,84.35,12120.0,73.2823,73.2909,73.1954,73.2388,12120.0
2017-12-06 11:05:00,84.33,84.44,84.3,84.44,12073.0,73.2215,73.317,73.1954,73.317,12073.0
2017-12-06 11:10:00,84.48,84.5,84.35,84.41,9472.0,73.3517,73.3691,73.2388,73.2909,9472.0
2017-12-06 11:15:00,84.44,84.44,84.29,84.29,14206.0,73.317,73.317,73.1867,73.1867,14206.0
2017-12-06 11:20:00,84.29,84.57,84.27,84.41,11098.0,73.1867,73.4299,73.1694,73.2909,11098.0
2017-12-06 11:25:00,84.43,84.47,84.3,84.32,13612.0,73.3083,73.343,73.1954,73.2128,13612.0
2017-12-06 11:30:00,84.3,84.42,84.25,84.35,15377.0,73.1954,73.2996,73.152,73.2388,15377.0
2017-12-06 11:35:00,84.35,84.41,84.3,84.37,12363.0,73.2388,73.2909,73.1954,73.2562,12363.0
2017-12-06 11:40:00,84.36,84.48,84.35,84.42,12794.0,73.2475,73.3517,73.2388,73.2996,12794.0
2017-12-06 11:45:00,84.4,84.52,84.4,84.49,9200.0,73.2823,73.3865,73.2823,73.3604,9200.0
2017-12-06 11:50:00,84.48,84.52,84.39,84.45,7100.0,73.3517,73.3865,73.2736,73.3257,7100.0
2017-12-06 11:55:00,84.43,84.51,84.39,84.51,22373.0,73.3083,73.3778,73.2736,73.3778,22373.0
2017-12-06 12:00:00,84.46,84.49,84.39,84.48,21429.0,73.3344,73.3604,73.2736,73.3517,21429.0
2017-12-06 12:05:00,84.44,84.53,84.42,84.51,8345.0,73.317,73.3951,73.2996,73.3778,8345.0
2017-12-06 12:10:00,84.48,84.5,84.42,84.45,9719.0,73.3517,73.3691,73.2996,73.3257,9719.0
2017-12-06 12:15:00,84.45,84.47,84.39,84.39,26269.0,73.3257,73.343,73.2736,73.2736,26269.0
2017-12-06 12:20:00,84.36,84.43,84.34,84.4,23866.0,73.2475,73.3083,73.2302,73.2823,23866.0
2017-12-06 12:25:00,84.4,84.42,84.28,84.32,46410.0,73.2823,73.2996,73.1781,73.2128,46410.0
2017-12-06 12:30:00,84.32,84.45,84.3,84.42,125705.0,73.2128,73.3257,73.1954,73.2996,125705.0
2017-12-06 12:35:00,84.43,84.55,84.39,84.5,18902.0,73.3083,73.4125,73.2736,73.3691,18902.0
2017-12-06 12:40:00,84.49,84.59,84.48,84.58,11391.0,73.3604,73.4472,73.3517,73.4385,11391.0
2017-12-06 12:45:00,84.58,84.64,84.56,84.63,26841.0,73.4385,73.4906,73.4212,73.482,26841.0
2017-12-06 12:50:00,84.63,84.78,84.62,84.68,19777.0,73.482,73.6122,73.4733,73.5254,19777.0
2017-12-06 12:55:00,84.69,84.76,84.68,84.75,25088.0,73.5341,73.5948,73.5254,73.5862,25088.0
2017-12-06 13:00:00,84.75,84.77,84.69,84.74,21466.0,73.5862,73.6035,73.5341,73.5775,21466.0
2017-12-06 13:05:00,84.73,84.76,84.6,84.62,27209.0,73.5688,73.5948,73.4559,73.4733,27209.0
2017-12-06 13:10:00,84.64,84.71,84.61,84.67,12676.0,73.4906,73.5514,73.4646,73.5167,12676.0
2017-12-06 13:15:00,84.66,84.76,84.66,84.7,17501.0,73.508,73.5948,73.508,73.5427,17501.0
2017-12-06 13:20:00,84.72,84.76,84.68,84.75,8216.0,73.5601,73.5948,73.5254,73.5862,8216.0
2017-12-06 13:25:00,84.74,84.78,84.71,84.78,15877.0,73.5775,73.6122,73.5514,73.6122,15877.0
2017-12-06 13:30:00,84.78,84.89,84.73,84.88,10840.0,73.6122,73.7077,73.5688,73.699,10840.0
2017-12-06 13:35:00,84.87,84.97,84.86,84.94,21612.0,73.6903,73.7772,73.6817,73.7511,21612.0
2017-12-06 13:40:00,84.94,85.12,84.94,85.08,18558.0,73.7511,73.9074,73.7511,73.8727,18558.0
2017-12-06 13:45:00,85.06,85.09,84.97,84.98,16579.0,73.8553,73.8814,73.7772,73.7859,16579.0
2017-12-06 13:50:00,84.98,85.16,84.97,85.09,22228.0,73.7859,73.9421,73.7772,73.8814,22228.0
2017-12-06 13:55:00,85.09,85.12,85.02,85.08,27064.0,73.8814,73.9074,73.8206,73.8727,27064.0
2017-12-06 14:00:00,85.12,85.38,85.07,85.35,43313.0,73.9074,74.1332,73.864,74.1071,43313.0
2017-12-06 14:05:00,85.38,85.43,85.28,85.3,50048.0,74.1332,74.1766,74.0463,74.0637,50048.0
2017-12-06 14:10:00,85.3,85.38,85.3,85.34,31137.0,74.0637,74.1332,74.0637,74.0984,31137.0
2017-12-06 14:15:00,85.34,85.35,85.18,85.19,17986.0,74.0984,74.1071,73.9595,73.9682,17986.0
2017-12-06 14:20:00,85.19,85.19,85.08,85.11,17994.0,73.9682,73.9682,73.8727,73.8987,17994.0
2017-12-06 14:25:00,85.13,85.15,85.05,85.1,11300.0,73.9161,73.9335,73.8466,73.89,11300.0
2017-12-06 14:30:00,85.09,85.09,84.94,85.0,16664.0,73.8814,73.8814,73.7511,73.8032,16664.0
2017-12-06 14:35:00,84.98,85.06,84.96,85.02,13405.0,73.7859,73.8553,73.7685,73.8206,13405.0
2017-12-06 14:40:00,85.02,85.11,85.01,85.1,18080.0,73.8206,73.8987,73.8119,73.89,18080.0
2017-12-06 14:45:00,85.08,85.14,85.04,85.05,16116.0,73.8727,73.9248,73.838,73.8466,16116.0
2017-12-06 14:50:00,85.06,85.1,84.98,85.05,17331.0,73.8553,73.89,73.7859,73.8466,17331.0
2017-12-06 14:55:00,85.05,85.08,84.97,84.99,12624.0,73.8466,73.8727,73.7772,73.7945,12624.0
2017-12-06 15:00:00,85.0,85.06,84.99,85.03,14991.0,73.8032,73.8553,73.7945,73.8293,14991.0
2017-12-06 15:05:00,85.05,85.29,85.04,85.27,54345.0,73.8466,74.055,73.838,74.0377,54345.0
2017-12-06 15:10:00,85.27,85.34,85.26,85.3,51759.0,74.0377,74.0984,74.029,74.0637,51759.0
2017-12-06 15:15:00,85.3,85.4,85.29,85.35,93976.0,74.0637,74.1505,74.055,74.1071,93976.0
2017-12-06 15:20:00,85.34,85.4,85.31,85.33,79617.0,74.0984,74.1505,74.0724,74.0898,79617.0
2017-12-06 15:25:00,85.33,85.37,85.29,85.35,37639.0,74.0898,74.1245,74.055,74.1071,37639.0
2017-12-06 15:30:00,85.35,85.42,85.33,85.38,89237.0,74.1071,74.1679,74.0898,74.1332,89237.0
2017-12-06 15:35:00,85.38,85.41,85.33,85.34,29197.0,74.1332,74.1592,74.0898,74.0984,29197.0
2017-12-06 15:40:00,85.33,85.38,85.3,85.34,24998.0,74.0898,74.1332,74.0637,74.0984,24998.0
2017-12-06 15:45:00,85.34,85.48,85.33,85.47,100109.0,74.0984,74.22,74.0898,74.2113,100109.0
2017-12-06 15:50:00,85.46,85.46,85.28,85.42,94629.0,74.2026,74.2026,74.0463,74.1679,94629.0
2017-12-06 15:55:00,85.41,85.46,85.33,85.42,124191.0,74.1592,74.2026,74.0898,74.1679,124191.0
2017-12-07 09:30:00,85.61,85.61,85.17,85.56,50536.0,74.3329,74.3329,73.9508,74.2895,50536.0
2017-12-07 09:35:00,85.48,85.9,85.32,85.89,29053.0,74.22,74.5847,74.0811,74.576,29053.0
2017-12-07 09:40:00,85.89,86.06,85.73,85.89,83588.0,74.576,74.7236,74.4371,74.576,83588.0
2017-12-07 09:45:00,85.89,86.12,85.8,86.08,47447.0,74.576,74.7757,74.4978,74.741,47447.0
2017-12-07 09:50:00,86.08,86.18,85.99,86.01,45231.0,74.741,74.8278,74.6628,74.6802,45231.0
2017-12-07 09:55:00,86.01,86.01,85.71,85.86,49644.0,74.6802,74.6802,74.4197,74.5499,49644.0
2017-12-07 10:00:00,85.85,85.9,85.61,85.74,47117.0,74.5413,74.5847,74.3329,74.4457,47117.0
2017-12-07 10:05:00,85.78,85.89,85.71,85.72,33109.0,74.4805,74.576,74.4197,74.4284,33109.0
2017-12-07 10:10:00,85.73,85.92,85.69,85.69,32225.0,74.4371,74.602,74.4023,74.4023,32225.0
2017-12-07 10:15:00,85.71,85.82,85.58,85.75,33428.0,74.4197,74.5152,74.3068,74.4544,33428.0
2017-12-07 10:20:00,85.79,85.9,85.76,85.81,18229.0,74.4892,74.5847,74.4631,74.5065,18229.0
2017-12-07 10:25:00,85.81,86.02,85.81,86.02,26389.0,74.5065,74.6889,74.5065,74.6889,26389.0
2017-12-07 10:30:00,85.99,86.26,85.97,86.06,43024.0,74.6628,74.8972,74.6454,74.7236,43024.0
2017-12-07 10:35:00,86.07,86.18,86.03,86.18,18412.0,74.7323,74.8278,74.6975,74.8278,18412.0
2017-12-07 10:40:00,86.17,86.34,86.05,86.34,39491.0,74.8191,74.9667,74.7149,74.9667,39491.0
2017-12-07 10:45:00,86.34,86.4,86.19,86.23,50867.0,74.9667,75.0188,74.8365,74.8712,50867.0
2017-12-07 10:50:00,86.18,86.23,86.08,86.17,16743.0,74.8278,74.8712,74.741,74.8191,16743.0
2017-12-07 10:55:00,86.15,86.42,86.15,86.42,26877.0,74.8017,75.0362,74.8017,75.0362,26877.0
2017-12-07 11:00:00,86.42,86.51,86.34,86.36,30855.0,75.0362,75.1143,74.9667,74.9841,30855.0
2017-12-07 11:05:00,86.38,86.45,86.22,86.22,52208.0,75.0014,75.0622,74.8625,74.8625,52208.0
2017-12-07 11:10:00,86.22,86.31,86.2,86.24,14940.0,74.8625,74.9407,74.8451,74.8799,14940.0
2017-12-07 11:15:00,86.26,86.35,86.22,86.34,21700.0,74.8972,74.9754,74.8625,74.9667,21700.0
2017-12-07 11:20:00,86.32,86.5,86.31,86.34,70277.0,74.9493,75.1056,74.9407,74.9667,70277.0
2017-12-07 11:25:00,86.33,86.41,86.24,86.39,17400.0,74.958,75.0275,74.8799,75.0101,17400.0
2017-12-07 11:30:00,86.4,86.4,86.15,86.18,26775.0,75.0188,75.0188,74.8017,74.8278,26775.0
2017-12-07 11:35:00,86.19,86.21,86.01,86.03,18318.0,74.8365,74.8538,74.6802,74.6975,18318.0
2017-12-07 11:40:00,86.02,86.04,85.92,85.98,20015.0,74.6889,74.7062,74.602,74.6541,20015.0
2017-12-07 11:45:00,85.97,86.06,85.9,85.95,25800.0,74.6454,74.7236,74.5847,74.6281,25800.0
2017-12-07 11:50:00,85.94,86.11,85.85,86.09,21817.0,74.6194,74.767,74.5413,74.7496,21817.0
2017-12-07 11:55:00,86.09,86.11,86.01,86.1,22400.0,74.7496,74.767,74.6802,74.7583,22400.0
2017-12-07 12:00:00,86.1,86.11,85.88,85.88,31476.0,74.7583,74.767,74.5673,74.5673,31476.0
2017-12-07 12:05:00,85.88,86.0,85.84,85.96,18070.0,74.5673,74.6715,74.5326,74.6368,18070.0
2017-12-07 12:10:00,85.94,85.97,85.88,85.95,11496.0,74.6194,74.6454,74.5673,74.6281,11496.0
2017-12-07 12:15:00,85.94,85.95,85.86,85.92,20890.0,74.6194,74.6281,74.5499,74.602,20890.0
2017-12-07 12:20:00,85.94,86.02,85.91,85.92,13806.0,74.6194,74.6889,74.5934,74.602,13806.0
2017-12-07 12:25:00,85.93,85.96,85.87,85.92,12403.0,74.6107,74.6368,74.5586,74.602,12403.0
2017-12-07 12:30:00,85.94,86.03,85.9,86.0,14500.0,74.6194,74.6975,74.5847,74.6715,14500.0
2017-12-07 12:35:00,86.0,86.02,85.93,85.97,25011.0,74.6715,74.6889,74.6107,74.6454,25011.0
2017-12-07 12:40:00,85.97,86.03,85.92,85.96,29989.0,74.6454,74.6975,74.602,74.6368,29989.0
2017-12-07 12:45:00,85.94,85.97,85.9,85.95,17810.0,74.6194,74.6454,74.5847,74.6281,17810.0
2017-12-07 12:50:00,85.95,85.98,85.87,85.88,11360.0,74.6281,74.6541,74.5586,74.5673,11360.0
2017-12-07 12:55:00,85.89,85.96,85.86,85.95,31662.0,74.576,74.6368,74.5499,74.6281,31662.0
2017-12-07 13:00:00,85.95,85.98,85.82,85.87,37067.0,74.6281,74.6541,74.5152,74.5586,37067.0
2017-12-07 13:05:00,85.85,85.9,85.82,85.88,17881.0,74.5413,74.5847,74.5152,74.5673,17881.0
2017-12-07 13:10:00,85.87,85.95,85.83,85.88,16242.0,74.5586,74.6281,74.5239,74.5673,16242.0
2017-12-07 13:15:00,85.87,85.93,85.82,85.88,73651.0,74.5586,74.6107,74.5152,74.5673,73651.0
2017-12-07 13:20:00,85.87,85.91,85.8,85.9,16586.0,74.5586,74.5934,74.4978,74.5847,16586.0
2017-12-07 13:25:00,85.89,85.95,85.85,85.89,21449.0,74.576,74.6281,74.5413,74.576,21449.0
2017-12-07 13:30:00,85.88,85.9,85.8,85.87,46260.0,74.5673,74.5847,74.4978,74.5586,46260.0
2017-12-07 13:35:00,85.87,85.96,85.86,85.9,33432.0,74.5586,74.6368,74.5499,74.5847,33432.0
2017-12-07 13:40:00,85.9,85.95,85.85,85.92,54599.0,74.5847,74.6281,74.5413,74.602,54599.0
2017-12-07 13:45:00,85.91,85.92,85.78,85.79,57909.0,74.5934,74.602,74.4805,74.4892,57909.0
2017-12-07 13:50:00,85.79,85.83,85.75,85.81,21482.0,74.4892,74.5239,74.4544,74.5065,21482.0
2017-12-07 13:55:00,85.8,85.91,85.8,85.9,15100.0,74.4978,74.5934,74.4978,74.5847,15100.0
2017-12-07 14:00:00,85.9,85.9,85.81,85.83,19817.0,74.5847,74.5847,74.5065,74.5239,19817.0
2017-12-07 14:05:00,85.83,85.87,85.8,85.83,15385.0,74.5239,74.5586,74.4978,74.5239,15385.0
2017-12-07 14:10:00,85.81,85.85,85.76,85.81,14922.0,74.5065,74.5413,74.4631,74.5065,14922.0
2017-12-07 14:15:00,85.81,85.84,85.77,85.83,14297.0,74.5065,74.5326,74.4718,74.5239,14297.0
2017-12-07 14:20:00,85.82,85.82,85.76,85.78,21425.0,74.5152,74.5152,74.4631,74.4805,21425.0
2017-12-07 14:25:00,85.79,85.82,85.68,85.72,32476.0,74.4892,74.5152,74.3936,74.4284,32476.0
2017-12-07 14:30:00,85.72,85.72,85.64,85.67,19363.0,74.4284,74.4284,74.3589,74.385,19363.0
2017-12-07 14:35:00,85.67,85.69,85.6,85.67,26695.0,74.385,74.4023,74.3242,74.385,26695.0
2017-12-07 14:40:00,85.67,85.7,85.62,85.66,19417.0,74.385,74.411,74.3416,74.3763,19417.0
2017-12-07 14:45:00,85.67,85.79,85.63,85.75,26286.0,74.385,74.4892,74.3502,74.4544,26286.0
2017-12-07 14:50:00,85.75,85.81,85.73,85.76,18560.0,74.4544,74.5065,74.4371,74.4631,18560.0
2017-12-07 14:55:00,85.74,85.86,85.73,85.84,24417.0,74.4457,74.5499,74.4371,74.5326,24417.0
2017-12-07 15:00:00,85.83,85.88,85.74,85.83,24711.0,74.5239,74.5673,74.4457,74.5239,24711.0
2017-12-07 15:05:00,85.82,85.83,85.72,85.75,29517.0,74.5152,74.5239,74.4284,74.4544,29517.0
2017-12-07 15:10:00,85.76,85.84,85.73,85.84,27876.0,74.4631,74.5326,74.4371,74.5326,27876.0
2017-12-07 15:15:00,85.84,85.89,85.82,85.82,20544.0,74.5326,74.576,74.5152,74.5152,20544.0
2017-12-07 15:20:00,85.81,86.01,85.81,85.98,41047.0,74.5065,74.6802,74.5065,74.6541,41047.0
2017-12-07 15:25:00,85.97,86.04,85.97,86.03,31658.0,74.6454,74.7062,74.6454,74.6975,31658.0
2017-12-07 15:30:00,86.03,86.09,85.95,86.08,46875.0,74.6975,74.7496,74.6281,74.741,46875.0
2017-12-07 15:35:00,86.08,86.14,86.01,86.1,47572.0,74.741,74.7931,74.6802,74.7583,47572.0
2017-12-07 15:40:00,86.09,86.18,86.06,86.15,65804.0,74.7496,74.8278,74.7236,74.8017,65804.0
2017-12-07 15:45:00,86.14,86.18,86.08,86.12,91863.0,74.7931,74.8278,74.741,74.7757,91863.0
2017-12-07 15:50:00,86.11,86.22,86.09,86.18,148905.0,74.767,74.8625,74.7496,74.8278,148905.0
2017-12-07 15:55:00,86.19,86.23,86.06,86.12,135104.0,74.8365,74.8712,74.7236,74.7757,135104.0
2017-12-08 09:30:00,86.45,86.92,86.39,86.66,52678.0,75.0622,75.4703,75.0101,75.2446,52678.0
2017-12-08 09:35:00,86.75,86.75,86.45,86.45,55221.0,75.3227,75.3227,75.0622,75.0622,55221.0
2017-12-08 09:40:00,86.46,86.56,86.27,86.56,36819.0,75.0709,75.1577,74.9059,75.1577,36819.0
2017-12-08 09:45:00,86.58,86.67,86.36,86.36,31678.0,75.1751,75.2532,74.9841,74.9841,31678.0
2017-12-08 09:50:00,86.35,86.38,86.07,86.12,54550.0,74.9754,75.0014,74.7323,74.7757,54550.0
2017-12-08 09:55:00,86.14,86.16,85.93,85.94,31627.0,74.7931,74.8104,74.6107,74.6194,31627.0
2017-12-08 10:00:00,85.98,86.02,85.9,85.93,50228.0,74.6541,74.6889,74.5847,74.6107,50228.0
2017-12-08 10:05:00,85.92,85.93,85.65,85.67,36167.0,74.602,74.6107,74.3676,74.385,36167.0
2017-12-08 10:10:00,85.67,85.8,85.64,85.74,34813.0,74.385,74.4978,74.3589,74.4457,34813.0
2017-12-08 10:15:00,85.74,85.78,85.57,85.69,26295.0,74.4457,74.4805,74.2981,74.4023,26295.0
2017-12-08 10:20:00,85.69,85.85,85.68,85.72,20568.0,74.4023,74.5413,74.3936,74.4284,20568.0
2017-12-08 10:25:00,85.72,85.73,85.54,85.58,15745.0,74.4284,74.4371,74.2721,74.3068,15745.0
2017-12-08 10:30:00,85.59,85.6,85.44,85.5,25157.0,74.3155,74.3242,74.1853,74.2374,25157.0
2017-12-08 10:35:00,85.52,85.62,85.36,85.36,45593.0,74.2547,74.3416,74.1158,74.1158,45593.0
2017-12-08 10:40:00,85.37,85.57,85.34,85.57,19574.0,74.1245,74.2981,74.0984,74.2981,19574.0
2017-12-08 10:45:00,85.59,85.68,85.55,85.55,17015.0,74.3155,74.3936,74.2808,74.2808,17015.0
2017-12-08 10:50:00,85.54,85.54,85.42,85.46,12502.0,74.2721,74.2721,74.1679,74.2026,12502.0
2017-12-08 10:55:00,85.44,85.67,85.43,85.67,32955.0,74.1853,74.385,74.1766,74.385,32955.0
2017-12-08 11:00:00,85.68,85.69,85.55,85.57,13000.0,74.3936,74.4023,74.2808,74.2981,13000.0
2017-12-08 11:05:00,85.57,85.62,85.53,85.55,19007.0,74.2981,74.3416,74.2634,74.2808,19007.0
2017-12-08 11:10:00,85.53,85.56,85.44,85.44,8435.0,74.2634,74.2895,74.1853,74.1853,8435.0
2017-12-08 11:15:00,85.44,85.49,85.3,85.42,85350.0,74.1853,74.2287,74.0637,74.1679,85350.0
2017-12-08 11:20:00,85.41,85.42,85.35,85.35,16026.0,74.1592,74.1679,74.1071,74.1071,16026.0
2017-12-08 11:25:00,85.34,85.36,85.12,85.19,16359.0,74.0984,74.1158,73.9074,73.9682,16359.0
2017-12-08 11:30:00,85.22,85.29,85.03,85.05,38558.0,73.9942,74.055,73.8293,73.8466,38558.0
2017-12-08 11:35:00,85.05,85.15,84.98,85.0,77617.0,73.8466,73.9335,73.7859,73.8032,77617.0
2017-12-08 11:40:00,85.02,85.21,85.0,85.15,46324.0,73.8206,73.9856,73.8032,73.9335,46324.0
2017-12-08 11:45:00,85.14,85.15,85.02,85.14,13644.0,73.9248,73.9335,73.8206,73.9248,13644.0
2017-12-08 11:50:00,85.14,85.15,84.95,85.0,14182.0,73.9248,73.9335,73.7598,73.8032,14182.0
2017-12-08 11:55:00,84.99,85.05,84.91,85.04,22017.0,73.7945,73.8466,73.7251,73.838,22017.0
2017-12-08 12:00:00,85.05,85.33,85.05,85.32,26166.0,73.8466,74.0898,73.8466,74.0811,26166.0
2017-12-08 12:05:00,85.31,85.52,85.3,85.42,26755.0,74.0724,74.2547,74.0637,74.1679,26755.0
2017-12-08 12:10:00,85.43,85.46,85.31,85.32,10500.0,74.1766,74.2026,74.0724,74.0811,10500.0
2017-12-08 12:15:00,85.32,85.62,85.29,85.59,21144.0,74.0811,74.3416,74.055,74.3155,21144.0
2017-12-08 12:20:00,85.57,85.57,85.45,85.5,7543.0,74.2981,74.2981,74.1939,74.2374,7543.0
2017-12-08 12:25:00,85.46,85.65,85.46,85.6,44719.0,74.2026,74.3676,74.2026,74.3242,44719.0
2017-12-08 12:30:00,85.59,85.62,85.49,85.53,6360.0,74.3155,74.3416,74.2287,74.2634,6360.0
2017-12-08 12:35:00,85.52,85.54,85.34,85.37,9150.0,74.2547,74.2721,74.0984,74.1245,9150.0
2017-12-08 12:40:00,85.37,85.45,85.36,85.38,7170.0,74.1245,74.1939,74.1158,74.1332,7170.0
2017-12-08 12:45:00,85.38,85.5,85.38,85.48,24916.0,74.1332,74.2374,74.1332,74.22,24916.0
2017-12-08 12:50:00,85.48,85.51,85.4,85.51,9520.0,74.22,74.246,74.1505,74.246,9520.0
2017-12-08 12:55:00,85.5,85.5,85.43,85.45,13447.0,74.2374,74.2374,74.1766,74.1939,13447.0
2017-12-08 13:00:00,85.45,85.49,85.41,85.46,20910.0,74.1939,74.2287,74.1592,74.2026,20910.0
2017-12-08 13:05:00,85.47,85.51,85.45,85.51,8720.0,74.2113,74.246,74.1939,74.246,8720.0
2017-12-08 13:10:00,85.51,85.58,85.5,85.53,6534.0,74.246,74.3068,74.2374,74.2634,6534.0
2017-12-08 13:15:00,85.51,85.58,85.49,85.53,45262.0,74.246,74.3068,74.2287,74.2634,45262.0
2017-12-08 13:20:00,85.54,85.54,85.47,85.51,6740.0,74.2721,74.2721,74.2113,74.246,6740.0
2017-12-08 13:25:00,85.5,85.57,85.45,85.54,9955.0,74.2374,74.2981,74.1939,74.2721,9955.0
2017-12-08 13:30:00,85.56,85.59,85.52,85.55,5817.0,74.2895,74.3155,74.2547,74.2808,5817.0
2017-12-08 13:35:00,85.53,85.62,85.49,85.61,10303.0,74.2634,74.3416,74.2287,74.3329,10303.0
2017-12-08 13:40:00,85.62,85.64,85.54,85.58,10675.0,74.3416,74.3589,74.2721,74.3068,10675.0
2017-12-08 13:45:00,85.57,85.57,85.46,85.48,5981.0,74.2981,74.2981,74.2026,74.22,5981.0
2017-12-08 13:50:00,85.49,85.53,85.49,85.51,8023.0,74.2287,74.2634,74.2287,74.246,8023.0
2017-12-08 13:55:00,85.53,85.64,85.53,85.62,9145.0,74.2634,74.3589,74.2634,74.3416,9145.0
2017-12-08 14:00:00,85.61,85.62,85.54,85.61,9027.0,74.3329,74.3416,74.2721,74.3329,9027.0
2017-12-08 14:05:00,85.61,85.62,85.51,85.54,8237.0,74.3329,74.3416,74.246,74.2721,8237.0
2017-12-08 14:10:00,85.54,85.61,85.48,85.51,216075.0,74.2721,74.3329,74.22,74.246,216075.0
2017-12-08 14:15:00,85.5,85.54,85.41,85.43,186111.0,74.2374,74.2721,74.1592,74.1766,186111.0
2017-12-08 14:20:00,85.43,85.43,85.27,85.3,53090.0,74.1766,74.1766,74.0377,74.0637,53090.0
2017-12-08 14:25:00,85.31,85.49,85.31,85.48,53907.0,74.0724,74.2287,74.0724,74.22,53907.0
2017-12-08 14:30:00,85.49,85.53,85.41,85.49,26618.0,74.2287,74.2634,74.1592,74.2287,26618.0
2017-12-08 14:35:00,85.48,85.51,85.43,85.49,10756.0,74.22,74.246,74.1766,74.2287,10756.0
2017-12-08 14:40:00,85.49,85.55,85.45,85.51,29005.0,74.2287,74.2808,74.1939,74.246,29005.0
2017-12-08 14:45:00,85.51,85.58,85.49,85.54,11509.0,74.246,74.3068,74.2287,74.2721,11509.0
2017-12-08 14:50:00,85.54,85.6,85.52,85.54,11823.0,74.2721,74.3242,74.2547,74.2721,11823.0
2017-12-08 14:55:00,85.55,85.57,85.51,85.53,26584.0,74.2808,74.2981,74.246,74.2634,26584.0
2017-12-08 15:00:00,85.52,85.55,85.46,85.5,31356.0,74.2547,74.2808,74.2026,74.2374,31356.0
2017-12-08 15:05:00,85.48,85.56,85.42,85.45,47732.0,74.22,74.2895,74.1679,74.1939,47732.0
2017-12-08 15:10:00,85.46,85.57,85.42,85.51,64766.0,74.2026,74.2981,74.1679,74.246,64766.0
2017-12-08 15:15:00,85.51,85.55,85.47,85.54,32960.0,74.246,74.2808,74.2113,74.2721,32960.0
2017-12-08 15:20:00,85.55,85.6,85.52,85.58,63867.0,74.2808,74.3242,74.2547,74.3068,63867.0
2017-12-08 15:25:00,85.58,85.6,85.52,85.53,12623.0,74.3068,74.3242,74.2547,74.2634,12623.0
2017-12-08 15:30:00,85.53,85.6,85.53,85.59,18572.0,74.2634,74.3242,74.2634,74.3155,18572.0
2017-12-08 15:35:00,85.6,85.6,85.48,85.53,21230.0,74.3242,74.3242,74.22,74.2634,21230.0
2017-12-08 15:40:00,85.54,85.58,85.51,85.55,22064.0,74.2721,74.3068,74.246,74.2808,22064.0
2017-12-08 15:45:00,85.55,85.59,85.48,85.55,65861.0,74.2808,74.3155,74.22,74.2808,65861.0
2017-12-08 15:50:00,85.52,85.59,85.4,85.52,156263.0,74.2547,74.3155,74.1505,74.2547,156263.0
2017-12-08 15:55:00,85.52,85.59,85.49,85.52,172082.0,74.2547,74.3155,74.2287,74.2547,172082.0
2017-12-11 09:30:00,85.4,86.09,85.29,85.9,44242.0,74.1505,74.7496,74.055,74.5847,44242.0
2017-12-11 09:35:00,85.82,86.32,85.82,86.29,20658.0,74.5152,74.9493,74.5152,74.9233,20658.0
2017-12-11 09:40:00,86.25,86.3,86.06,86.11,11177.0,74.8886,74.932,74.7236,74.767,11177.0
2017-12-11 09:45:00,86.18,86.19,85.88,86.01,34538.0,74.8278,74.8365,74.5673,74.6802,34538.0
2017-12-11 09:50:00,86.05,86.05,85.89,86.02,22596.0,74.7149,74.7149,74.576,74.6889,22596.0
2017-12-11 09:55:00,86.02,86.26,85.96,86.26,21087.0,74.6889,74.8972,74.6368,74.8972,21087.0
2017-12-11 10:00:00,86.28,86.36,86.08,86.11,26009.0,74.9146,74.9841,74.741,74.767,26009.0
2017-12-11 10:05:00,86.13,86.26,86.07,86.26,18234.0,74.7844,74.8972,74.7323,74.8972,18234.0
2017-12-11 10:10:00,86.29,86.32,86.14,86.3,24535.0,74.9233,74.9493,74.7931,74.932,24535.0
2017-12-11 10:15:00,86.28,86.29,86.09,86.09,18429.0,74.9146,74.9233,74.7496,74.7496,18429.0
2017-12-11 10:20:00,86.11,86.13,85.86,86.01,32970.0,74.767,74.7844,74.5499,74.6802,32970.0
2017-12-11 10:25:00,86.02,86.12,85.95,86.01,104710.0,74.6889,74.7757,74.6281,74.6802,104710.0
2017-12-11 10:30:00,86.01,86.09,85.95,86.01,23474.0,74.6802,74.7496,74.6281,74.6802,23474.0
2017-12-11 10:35:00,85.99,86.01,85.86,85.88,28028.0,74.6628,74.6802,74.5499,74.5673,28028.0
2017-12-11 10:40:00,85.87,85.9,85.65,85.83,25064.0,74.5586,74.5847,74.3676,74.5239,25064.0
2017-12-11 10:45:00,85.84,85.84,85.65,85.69,13202.0,74.5326,74.5326,74.3676,74.4023,13202.0
2017-12-11 10:50:00,85.68,85.69,85.58,85.61,11371.0,74.3936,74.4023,74.3068,74.3329,11371.0
2017-12-11 10:55:00,85.6,85.67,85.57,85.62,14748.0,74.3242,74.385,74.2981,74.3416,14748.0
2017-12-11 11:00:00,85.62,85.65,85.56,85.59,12595.0,74.3416,74.3676,74.2895,74.3155,12595.0
2017-12-11 11:05:00,85.58,85.89,85.58,85.73,9603.0,74.3068,74.576,74.3068,74.4371,9603.0
2017-12-11 11:10:00,85.72,85.79,85.68,85.75,8902.0,74.4284,74.4892,74.3936,74.4544,8902.0
2017-12-11 11:15:00,85.75,85.75,85.68,85.71,6500.0,74.4544,74.4544,74.3936,74.4197,6500.0
2017-12-11 11:20:00,85.71,85.73,85.67,85.73,6506.0,74.4197,74.4371,74.385,74.4371,6506.0
2017-12-11 11:25:00,85.73,85.74,85.63,85.66,7285.0,74.4371,74.4457,74.3502,74.3763,7285.0
2017-12-11 11:30:00,85.65,85.75,85.63,85.74,8302.0,74.3676,74.4544,74.3502,74.4457,8302.0
2017-12-11 11:35:00,85.71,85.75,85.67,85.71,16305.0,74.4197,74.4544,74.385,74.4197,16305.0
2017-12-11 11:40:00,85.72,85.8,85.67,85.8,36112.0,74.4284,74.4978,74.385,74.4978,36112.0
2017-12-11 11:45:00,85.8,85.89,85.7,85.86,18493.0,74.4978,74.576,74.411,74.5499,18493.0
2017-12-11 11:50:00,85.86,85.87,85.74,85.81,6200.0,74.5499,74.5586,74.4457,74.5065,6200.0
2017-12-11 11:55:00,85.79,85.85,85.74,85.84,11886.0,74.4892,74.5413,74.4457,74.5326,11886.0
2017-12-11 12:00:00,85.84,85.86,85.72,85.79,23324.0,74.5326,74.5499,74.4284,74.4892,23324.0
2017-12-11 12:05:00,85.8,86.01,85.78,85.91,13225.0,74.4978,74.6802,74.4805,74.5934,13225.0
2017-12-11 12:10:00,85.9,85.97,85.87,85.91,22334.0,74.5847,74.6454,74.5586,74.5934,22334.0
2017-12-11 12:15:00,85.92,86.03,85.91,86.0,13652.0,74.602,74.6975,74.5934,74.6715,13652.0
2017-12-11 12:20:00,85.98,86.02,85.94,86.02,10954.0,74.6541,74.6889,74.6194,74.6889,10954.0
2017-12-11 12:25:00,86.03,86.03,85.97,86.02,25123.0,74.6975,74.6975,74.6454,74.6889,25123.0
2017-12-11 12:30:00,86.02,86.14,85.96,86.09,17445.0,74.6889,74.7931,74.6368,74.7496,17445.0
2017-12-11 12:35:00,86.09,86.09,85.86,85.94,34785.0,74.7496,74.7496,74.5499,74.6194,34785.0
2017-12-11 12:40:00,85.93,85.99,85.83,85.83,9152.0,74.6107,74.6628,74.5239,74.5239,9152.0
2017-12-11 12:45:00,85.81,85.88,85.8,85.83,9002.0,74.5065,74.5673,74.4978,74.5239,9002.0
2017-12-11 12:50:00,85.83,85.85,85.79,85.8,14249.0,74.5239,74.5413,74.4892,74.4978,14249.0
2017-12-11 12:55:00,85.8,85.85,85.74,85.79,19222.0,74.4978,74.5413,74.4457,74.4892,19222.0
2017-12-11 13:00:00,85.78,85.79,85.68,85.75,10420.0,74.4805,74.4892,74.3936,74.4544,10420.0
2017-12-11 13:05:00,85.76,85.86,85.73,85.77,8141.0,74.4631,74.5499,74.4371,74.4718,8141.0
2017-12-11 13:10:00,85.76,85.77,85.67,85.69,11400.0,74.4631,74.4718,74.385,74.4023,11400.0
2017-12-11 13:15:00,85.68,85.72,85.67,85.67,5800.0,74.3936,74.4284,74.385,74.385,5800.0
2017-12-11 13:20:00,85.67,85.68,85.61,85.66,7979.0,74.385,74.3936,74.3329,74.3763,7979.0
2017-12-11 13:25:00,85.66,85.69,85.57,85.57,9240.0,74.3763,74.4023,74.2981,74.2981,9240.0
2017-12-11 13:30:00,85.61,85.64,85.57,85.62,5715.0,74.3329,74.3589,74.2981,74.3416,5715.0
2017-12-11 13:35:00,85.62,85.62,85.49,85.49,7025.0,74.3416,74.3416,74.2287,74.2287,7025.0
2017-12-11 13:40:00,85.49,85.53,85.44,85.49,12572.0,74.2287,74.2634,74.1853,74.2287,12572.0
2017-12-11 13:45:00,85.5,85.51,85.46,85.46,7028.0,74.2374,74.246,74.2026,74.2026,7028.0
2017-12-11 13:50:00,85.46,85.46,85.38,85.44,13299.0,74.2026,74.2026,74.1332,74.1853,13299.0
2017-12-11 13:55:00,85.44,85.48,85.41,85.43,7244.0,74.1853,74.22,74.1592,74.1766,7244.0
2017-12-11 14:00:00,85.42,85.51,85.41,85.45,7889.0,74.1679,74.246,74.1592,74.1939,7889.0
2017-12-11 14:05:00,85.45,85.48,85.4,85.4,17394.0,74.1939,74.22,74.1505,74.1505,17394.0
2017-12-11 14:10:00,85.4,85.45,85.38,85.39,11354.0,74.1505,74.1939,74.1332,74.1418,11354.0
2017-12-11 14:15:00,85.4,85.4,85.33,85.35,8897.0,74.1505,74.1505,74.0898,74.1071,8897.0
2017-12-11 14:20:00,85.36,85.46,85.35,85.45,19461.0,74.1158,74.2026,74.1071,74.1939,19461.0
2017-12-11 14:25:00,85.46,85.49,85.41,85.41,37753.0,74.2026,74.2287,74.1592,74.1592,37753.0
2017-12-11 14:30:00,85.42,85.55,85.41,85.55,14986.0,74.1679,74.2808,74.1592,74.2808,14986.0
2017-12-11 14:35:00,85.55,85.58,85.48,85.57,8533.0,74.2808,74.3068,74.22,74.2981,8533.0
2017-12-11 14:40:00,85.57,85.57,85.51,85.57,12848.0,74.2981,74.2981,74.246,74.2981,12848.0
2017-12-11 14:45:00,85.56,85.63,85.55,85.61,10315.0,74.2895,74.3502,74.2808,74.3329,10315.0
2017-12-11 14:50:00,85.61,85.62,85.57,85.57,10315.0,74.3329,74.3416,74.2981,74.2981,10315.0
2017-12-11 14:55:00,85.58,85.61,85.56,85.58,13800.0,74.3068,74.3329,74.2895,74.3068,13800.0
2017-12-11 15:00:00,85.58,85.6,85.54,85.55,15734.0,74.3068,74.3242,74.2721,74.2808,15734.0
2017-12-11 15:05:00,85.55,85.6,85.53,85.56,26670.0,74.2808,74.3242,74.2634,74.2895,26670.0
2017-12-11 15:10:00,85.57,85.69,85.54,85.65,90277.0,74.2981,74.4023,74.2721,74.3676,90277.0
2017-12-11 15:15:00,85.65,85.72,85.65,85.69,14310.0,74.3676,74.4284,74.3676,74.4023,14310.0
2017-12-11 15:20:00,85.68,85.68,85.6,85.64,14784.0,74.3936,74.3936,74.3242,74.3589,14784.0
2017-12-11 15:25:00,85.63,85.64,85.57,85.58,18935.0,74.3502,74.3589,74.2981,74.3068,18935.0
2017-12-11 15:30:00,85.58,85.63,85.56,85.63,27463.0,74.3068,74.3502,74.2895,74.3502,27463.0
2017-12-11 15:35:00,85.63,85.68,85.61,85.64,22491.0,74.3502,74.3936,74.3329,74.3589,22491.0
2017-12-11 15:40:00,85.65,85.66,85.61,85.64,27047.0,74.3676,74.3763,74.3329,74.3589,27047.0
2017-12-11 15:45:00,85.65,85.72,85.63,85.72,29046.0,74.3676,74.4284,74.3502,74.4284,29046.0
2017-12-11 15:50:00,85.72,85.78,85.67,85.71,61318.0,74.4284,74.4805,74.385,74.4197,61318.0
2017-12-11 15:55:00,85.71,85.85,85.71,85.84,122333.0,74.4197,74.5413,74.4197,74.5326,122333.0
2017-12-12 09:30:00,85.75,85.98,85.56,85.81,42372.0,74.4544,74.6541,74.2895,74.5065,42372.0
2017-12-12 09:35:00,85.8,85.8,85.54,85.64,11319.0,74.4978,74.4978,74.2721,74.3589,11319.0
2017-12-12 09:40:00,85.67,85.82,85.53,85.74,44858.0,74.385,74.5152,74.2634,74.4457,44858.0
2017-12-12 09:45:00,85.74,85.74,85.44,85.51,15054.0,74.4457,74.4457,74.1853,74.246,15054.0
2017-12-12 09:50:00,85.5,85.68,85.48,85.55,19531.0,74.2374,74.3936,74.22,74.2808,19531.0
2017-12-12 09:55:00,85.53,85.57,85.28,85.31,32939.0,74.2634,74.2981,74.0463,74.0724,32939.0
2017-12-12 10:00:00,85.29,85.44,85.28,85.42,29238.0,74.055,74.1853,74.0463,74.1679,29238.0
2017-12-12 10:05:00,85.42,85.42,85.15,85.19,31273.0,74.1679,74.1679,73.9335,73.9682,31273.0
2017-12-12 10:10:00,85.19,85.19,85.01,85.07,9803.0,73.9682,73.9682,73.8119,73.864,9803.0
2017-12-12 10:15:00,85.07,85.19,85.06,85.14,17790.0,73.864,73.9682,73.8553,73.9248,17790.0
2017-12-12 10:20:00,85.17,85.2,85.04,85.07,14681.0,73.9508,73.9769,73.838,73.864,14681.0
2017-12-12 10:25:00,85.06,85.09,85.0,85.04,31555.0,73.8553,73.8814,73.8032,73.838,31555.0
2017-12-12 10:30:00,85.03,85.1,84.91,85.06,22489.0,73.8293,73.89,73.7251,73.8553,22489.0
2017-12-12 10:35:00,85.06,85.21,85.06,85.1,52820.0,73.8553,73.9856,73.8553,73.89,52820.0
2017-12-12 10:40:00,85.11,85.38,85.02,85.29,39691.0,73.8987,74.1332,73.8206,74.055,39691.0
2017-12-12 10:45:00,85.3,85.4,85.3,85.39,5850.0,74.0637,74.1505,74.0637,74.1418,5850.0
2017-12-12 10:50:00,85.41,85.46,85.37,85.45,7333.0,74.1592,74.2026,74.1245,74.1939,7333.0
2017-12-12 10:55:00,85.47,85.5,85.33,85.33,8110.0,74.2113,74.2374,74.0898,74.0898,8110.0
2017-12-12 11:00:00,85.36,85.37,85.17,85.22,9000.0,74.1158,74.1245,73.9508,73.9942,9000.0
2017-12-12 11:05:00,85.24,85.36,85.24,85.3,7986.0,74.0116,74.1158,74.0116,74.0637,7986.0
2017-12-12 11:10:00,85.29,85.38,85.29,85.35,7351.0,74.055,74.1332,74.055,74.1071,7351.0
2017-12-12 11:15:00,85.33,85.33,85.24,85.25,5398.0,74.0898,74.0898,74.0116,74.0203,5398.0
2017-12-12 11:20:00,85.26,85.3,85.21,85.26,7381.0,74.029,74.0637,73.9856,74.029,7381.0
2017-12-12 11:25:00,85.27,85.34,85.22,85.28,7317.0,74.0377,74.0984,73.9942,74.0463,7317.0
2017-12-12 11:30:00,85.29,85.37,85.27,85.33,8264.0,74.055,74.1245,74.0377,74.0898,8264.0
2017-12-12 11:35:00,85.33,85.35,85.25,85.33,9217.0,74.0898,74.1071,74.0203,74.0898,9217.0
2017-12-12 11:40:00,85.34,85.35,85.22,85.31,8085.0,74.0984,74.1071,73.9942,74.0724,8085.0
2017-12-12 11:45:00,85.3,85.37,85.27,85.34,11363.0,74.0637,74.1245,74.0377,74.0984,11363.0
2017-12-12 11:50:00,85.34,85.34,85.23,85.24,11362.0,74.0984,74.0984,74.0029,74.0116,11362.0
2017-12-12 11:55:00,85.23,85.39,85.23,85.39,25971.0,74.0029,74.1418,74.0029,74.1418,25971.0
2017-12-12 12:00:00,85.38,85.44,85.38,85.42,5802.0,74.1332,74.1853,74.1332,74.1679,5802.0
2017-12-12 12:05:00,85.42,85.42,85.27,85.27,12365.0,74.1679,74.1679,74.0377,74.0377,12365.0
2017-12-12 12:10:00,85.28,85.29,85.19,85.25,11145.0,74.0463,74.055,73.9682,74.0203,11145.0
2017-12-12 12:15:00,85.25,85.27,85.08,85.12,29633.0,74.0203,74.0377,73.8727,73.9074,29633.0
2017-12-12 12:20:00,85.12,85.23,85.11,85.13,11683.0,73.9074,74.0029,73.8987,73.9161,11683.0
2017-12-12 12:25:00,85.13,85.17,85.05,85.08,15520.0,73.9161,73.9508,73.8466,73.8727,15520.0
2017-12-12 12:30:00,85.08,85.27,85.03,85.27,29606.0,73.8727,74.0377,73.8293,74.0377,29606.0
2017-12-12 12:35:00,85.27,85.29,85.14,85.18,6300.0,74.0377,74.055,73.9248,73.9595,6300.0
2017-12-12 12:40:00,85.18,85.18,85.06,85.11,9254.0,73.9595,73.9595,73.8553,73.8987,9254.0
2017-12-12 12:45:00,85.09,85.17,85.05,85.08,7263.0,73.8814,73.9508,73.8466,73.8727,7263.0
2017-12-12 12:50:00,85.08,85.14,85.05,85.14,22411.0,73.8727,73.9248,73.8466,73.9248,22411.0
2017-12-12 12:55:00,85.13,85.19,85.13,85.17,7980.0,73.9161,73.9682,73.9161,73.9508,7980.0
2017-12-12 13:00:00,85.17,85.2,85.11,85.17,9760.0,73.9508,73.9769,73.8987,73.9508,9760.0
2017-12-12 13:05:00,85.17,85.19,85.1,85.1,6184.0,73.9508,73.9682,73.89,73.89,6184.0
2017-12-12 13:10:00,85.11,85.13,85.04,85.11,14263.0,73.8987,73.9161,73.838,73.8987,14263.0
2017-12-12 13:15:00,85.07,85.13,85.05,85.05,8584.0,73.864,73.9161,73.8466,73.8466,8584.0
2017-12-12 13:20:00,85.04,85.08,85.01,85.05,6785.0,73.838,73.8727,73.8119,73.8466,6785.0
2017-12-12 13:25:00,85.05,85.08,85.0,85.01,5584.0,73.8466,73.8727,73.8032,73.8119,5584.0
2017-12-12 13:30:00,85.01,85.05,85.0,85.0,15341.0,73.8119,73.8466,73.8032,73.8032,15341.0
2017-12-12 13:35:00,85.05,85.08,85.01,85.06,18916.0,73.8466,73.8727,73.8119,73.8553,18916.0
2017-12-12 13:40:00,85.08,85.12,85.01,85.04,5409.0,73.8727,73.9074,73.8119,73.838,5409.0
2017-12-12 13:45:00,85.07,85.07,85.0,85.02,18634.0,73.864,73.864,73.8032,73.8206,18634.0
2017-12-12 13:50:00,85.0,85.02,84.96,84.99,10858.0,73.8032,73.8206,73.7685,73.7945,10858.0
2017-12-12 13:55:00,85.03,85.04,84.95,85.02,11176.0,73.8293,73.838,73.7598,73.8206,11176.0
2017-12-12 14:00:00,84.98,85.0,84.93,84.95,6690.0,73.7859,73.8032,73.7424,73.7598,6690.0
2017-12-12 14:05:00,84.95,84.96,84.92,84.95,14073.0,73.7598,73.7685,73.7338,73.7598,14073.0
2017-12-12 14:10:00,84.94,85.07,84.93,85.06,29122.0,73.7511,73.864,73.7424,73.8553,29122.0
2017-12-12 14:15:00,85.07,85.45,85.05,85.41,50832.0,73.864,74.1939,73.8466,74.1592,50832.0
2017-12-12 14:20:00,85.36,85.51,85.33,85.49,28847.0,74.1158,74.246,74.0898,74.2287,28847.0
2017-12-12 14:25:00,85.48,85.57,85.3,85.37,50852.0,74.22,74.2981,74.0637,74.1245,50852.0
2017-12-12 14:30:00,85.37,85.5,85.37,85.48,9549.0,74.1245,74.2374,74.1245,74.22,9549.0
2017-12-12 14:35:00,85.48,85.6,85.44,85.57,19068.0,74.22,74.3242,74.1853,74.2981,19068.0
2017-12-12 14:40:00,85.57,85.74,85.57,85.59,67336.0,74.2981,74.4457,74.2981,74.3155,67336.0
2017-12-12 14:45:00,85.6,85.79,85.57,85.77,54229.0,74.3242,74.4892,74.2981,74.4718,54229.0
2017-12-12 14:50:00,85.76,85.88,85.69,85.72,36687.0,74.4631,74.5673,74.4023,74.4284,36687.0
2017-12-12 14:55:00,85.73,85.8,85.71,85.77,14459.0,74.4371,74.4978,74.4197,74.4718,14459.0
2017-12-12 15:00:00,85.78,85.78,85.64,85.66,10872.0,74.4805,74.4805,74.3589,74.3763,10872.0
2017-12-12 15:05:00,85.67,85.84,85.63,85.72,58117.0,74.385,74.5326,74.3502,74.4284,58117.0
2017-12-12 15:10:00,85.72,85.84,85.68,85.7,41384.0,74.4284,74.5326,74.3936,74.411,41384.0
2017-12-12 15:15:00,85.7,85.71,85.53,85.54,20211.0,74.411,74.4197,74.2634,74.2721,20211.0
2017-12-12 15:20:00,85.53,85.56,85.47,85.52,17619.0,74.2634,74.2895,74.2113,74.2547,17619.0
2017-12-12 15:25:00,85.51,85.63,85.47,85.59,30767.0,74.246,74.3502,74.2113,74.3155,30767.0
2017-12-12 15:30:00,85.6,85.69,85.53,85.58,78455.0,74.3242,74.4023,74.2634,74.3068,78455.0
2017-12-12 15:35:00,85.59,85.62,85.52,85.52,22835.0,74.3155,74.3416,74.2547,74.2547,22835.0
2017-12-12 15:40:00,85.53,85.59,85.48,85.59,19977.0,74.2634,74.3155,74.22,74.3155,19977.0
2017-12-12 15:45:00,85.59,85.6,85.53,85.56,23135.0,74.3155,74.3242,74.2634,74.2895,23135.0
2017-12-12 15:50:00,85.54,85.54,85.4,85.48,64036.0,74.2721,74.2721,74.1505,74.22,64036.0
2017-12-12 15:55:00,85.48,85.51,85.43,85.49,85528.0,74.22,74.246,74.1766,74.2287,85528.0
2017-12-13 09:30:00,85.82,85.92,85.63,85.79,30598.0,74.5152,74.602,74.3502,74.4892,30598.0
2017-12-13 09:35:00,85.84,85.93,85.64,85.65,14374.0,74.5326,74.6107,74.3589,74.3676,14374.0
2017-12-13 09:40:00,85.73,85.75,85.47,85.57,20382.0,74.4371,74.4544,74.2113,74.2981,20382.0
2017-12-13 09:45:00,85.58,85.58,85.38,85.49,54731.0,74.3068,74.3068,74.1332,74.2287,54731.0
2017-12-13 09:50:00,85.52,85.56,85.41,85.43,26193.0,74.2547,74.2895,74.1592,74.1766,26193.0
2017-12-13 09:55:00,85.41,85.54,85.41,85.44,19682.0,74.1592,74.2721,74.1592,74.1853,19682.0
2017-12-13 10:00:00,85.42,85.46,85.36,85.36,21554.0,74.1679,74.2026,74.1158,74.1158,21554.0
2017-12-13 10:05:00,85.39,85.39,85.14,85.14,25087.0,74.1418,74.1418,73.9248,73.9248,25087.0
2017-12-13 10:10:00,85.13,85.25,85.13,85.22,14310.0,73.9161,74.0203,73.9161,73.9942,14310.0
2017-12-13 10:15:00,85.22,85.37,85.2,85.31,34393.0,73.9942,74.1245,73.9769,74.0724,34393.0
2017-12-13 10:20:00,85.3,85.38,85.25,85.38,10370.0,74.0637,74.1332,74.0203,74.1332,10370.0
2017-12-13 10:25:00,85.36,85.5,85.28,85.47,10399.0,74.1158,74.2374,74.0463,74.2113,10399.0
2017-12-13 10:30:00,85.48,85.55,85.35,85.5,24672.0,74.22,74.2808,74.1071,74.2374,24672.0
2017-12-13 10:35:00,85.48,85.56,85.43,85.43,15028.0,74.22,74.2895,74.1766,74.1766,15028.0
2017-12-13 10:40:00,85.45,85.52,85.44,85.45,11359.0,74.1939,74.2547,74.1853,74.1939,11359.0
2017-12-13 10:45:00,85.45,85.49,85.35,85.35,15031.0,74.1939,74.2287,74.1071,74.1071,15031.0
2017-12-13 10:50:00,85.37,85.51,85.35,85.48,16986.0,74.1245,74.246,74.1071,74.22,16986.0
2017-12-13 10:55:00,85.49,85.49,85.35,85.39,7406.0,74.2287,74.2287,74.1071,74.1418,7406.0
2017-12-13 11:00:00,85.41,85.41,85.34,85.4,7593.0,74.1592,74.1592,74.0984,74.1505,7593.0
2017-12-13 11:05:00,85.4,85.45,85.34,85.41,16805.0,74.1505,74.1939,74.0984,74.1592,16805.0
2017-12-13 11:10:00,85.43,85.5,85.4,85.42,14739.0,74.1766,74.2374,74.1505,74.1679,14739.0
2017-12-13 11:15:00,85.42,85.43,85.28,85.28,102121.0,74.1679,74.1766,74.0463,74.0463,102121.0
2017-12-13 11:20:00,85.3,85.34,85.2,85.27,41833.0,74.0637,74.0984,73.9769,74.0377,41833.0
2017-12-13 11:25:00,85.28,85.36,85.25,85.28,15049.0,74.0463,74.1158,74.0203,74.0463,15049.0
2017-12-13 11:30:00,85.26,85.39,85.26,85.38,8258.0,74.029,74.1418,74.029,74.1332,8258.0
2017-12-13 11:35:00,85.38,85.4,85.29,85.37,9738.0,74.1332,74.1505,74.055,74.1245,9738.0
2017-12-13 11:40:00,85.36,85.38,85.28,85.3,8047.0,74.1158,74.1332,74.0463,74.0637,8047.0
2017-12-13 11:45:00,85.29,85.33,85.21,85.29,7433.0,74.055,74.0898,73.9856,74.055,7433.0
2017-12-13 11:50:00,85.27,85.3,85.25,85.28,7414.0,74.0377,74.0637,74.0203,74.0463,7414.0
2017-12-13 11:55:00,85.27,85.35,85.27,85.34,10787.0,74.0377,74.1071,74.0377,74.0984,10787.0
2017-12-13 12:00:00,85.32,85.34,85.24,85.29,12114.0,74.0811,74.0984,74.0116,74.055,12114.0
2017-12-13 12:05:00,85.27,85.34,85.26,85.29,6960.0,74.0377,74.0984,74.029,74.055,6960.0
2017-12-13 12:10:00,85.3,85.33,85.23,85.28,17583.0,74.0637,74.0898,74.0029,74.0463,17583.0
2017-12-13 12:15:00,85.26,85.32,85.24,85.28,8020.0,74.029,74.0811,74.0116,74.0463,8020.0
2017-12-13 12:20:00,85.27,85.39,85.26,85.39,7182.0,74.0377,74.1418,74.029,74.1418,7182.0
2017-12-13 12:25:00,85.37,85.39,85.31,85.33,8732.0,74.1245,74.1418,74.0724,74.0898,8732.0
2017-12-13 12:30:00,85.36,85.4,85.35,85.36,13467.0,74.1158,74.1505,74.1071,74.1158,13467.0
2017-12-13 12:35:00,85.36,85.37,85.21,85.21,8754.0,74.1158,74.1245,73.9856,73.9856,8754.0
2017-12-13 12:40:00,85.25,85.35,85.25,85.31,5378.0,74.0203,74.1071,74.0203,74.0724,5378.0
2017-12-13 12:45:00,85.35,85.43,85.28,85.35,8651.0,74.1071,74.1766,74.0463,74.1071,8651.0
2017-12-13 12:50:00,85.38,85.41,85.34,85.39,6099.0,74.1332,74.1592,74.0984,74.1418,6099.0
2017-12-13 12:55:00,85.39,85.39,85.31,85.36,7779.0,74.1418,74.1418,74.0724,74.1158,7779.0
2017-12-13 13:00:00,85.37,85.42,85.35,85.37,7817.0,74.1245,74.1679,74.1071,74.1245,7817.0
2017-12-13 13:05:00,85.39,85.39,85.31,85.34,14491.0,74.1418,74.1418,74.0724,74.0984,14491.0
2017-12-13 13:10:00,85.33,85.35,85.27,85.27,7225.0,74.0898,74.1071,74.0377,74.0377,7225.0
2017-12-13 13:15:00,85.25,85.3,85.24,85.3,5403.0,74.0203,74.0637,74.0116,74.0637,5403.0
2017-12-13 13:20:00,85.26,85.3,85.21,85.29,7890.0,74.029,74.0637,73.9856,74.055,7890.0
2017-12-13 13:25:00,85.29,85.32,85.23,85.25,8600.0,74.055,74.0811,74.0029,74.0203,8600.0
2017-12-13 13:30:00,85.24,85.29,85.22,85.25,6459.0,74.0116,74.055,73.9942,74.0203,6459.0
2017-12-13 13:35:00,85.26,85.3,85.24,85.26,8869.0,74.029,74.0637,74.0116,74.029,8869.0
2017-12-13 13:40:00,85.25,85.31,85.24,85.29,4375.0,74.0203,74.0724,74.0116,74.055,4375.0
2017-12-13 13:45:00,85.29,85.35,85.29,85.29,10090.0,74.055,74.1071,74.055,74.055,10090.0
2017-12-13 13:50:00,85.31,85.34,85.22,85.22,7543.0,74.0724,74.0984,73.9942,73.9942,7543.0
2017-12-13 13:55:00,85.24,85.3,85.2,85.25,8338.0,74.0116,74.0637,73.9769,74.0203,8338.0
2017-12-13 14:00:00,85.24,85.5,85.24,85.43,16548.0,74.0116,74.2374,74.0116,74.1766,16548.0
2017-12-13 14:05:00,85.46,85.52,85.39,85.43,26489.0,74.2026,74.2547,74.1418,74.1766,26489.0
2017-12-13 14:10:00,85.44,85.44,85.3,85.41,32269.0,74.1853,74.1853,74.0637,74.1592,32269.0
2017-12-13 14:15:00,85.4,85.45,85.38,85.44,12546.0,74.1505,74.1939,74.1332,74.1853,12546.0
2017-12-13 14:20:00,85.43,85.43,85.32,85.4,8358.0,74.1766,74.1766,74.0811,74.1505,8358.0
2017-12-13 14:25:00,85.41,85.49,85.39,85.49,20308.0,74.1592,74.2287,74.1418,74.2287,20308.0
2017-12-13 14:30:00,85.5,85.72,85.45,85.67,16096.0,74.2374,74.4284,74.1939,74.385,16096.0
2017-12-13 14:35:00,85.69,85.71,85.54,85.54,18795.0,74.4023,74.4197,74.2721,74.2721,18795.0
2017-12-13 14:40:00,85.54,85.66,85.5,85.66,12162.0,74.2721,74.3763,74.2374,74.3763,12162.0
2017-12-13 14:45:00,85.65,85.66,85.56,85.59,13492.0,74.3676,74.3763,74.2895,74.3155,13492.0
2017-12-13 14:50:00,85.55,85.56,85.45,85.51,10142.0,74.2808,74.2895,74.1939,74.246,10142.0
2017-12-13 14:55:00,85.51,85.54,85.44,85.44,11717.0,74.246,74.2721,74.1853,74.1853,11717.0
2017-12-13 15:00:00,85.47,85.55,85.43,85.48,14470.0,74.2113,74.2808,74.1766,74.22,14470.0
2017-12-13 15:05:00,85.46,85.46,85.35,85.35,12377.0,74.2026,74.2026,74.1071,74.1071,12377.0
2017-12-13 15:10:00,85.37,85.39,85.34,85.34,12192.0,74.1245,74.1418,74.0984,74.0984,12192.0
2017-12-13 15:15:00,85.34,85.37,85.3,85.35,12429.0,74.0984,74.1245,74.0637,74.1071,12429.0
2017-12-13 15:20:00,85.35,85.42,85.34,85.38,12434.0,74.1071,74.1679,74.0984,74.1332,12434.0
2017-12-13 15:25:00,85.39,85.41,85.26,85.27,136161.0,74.1418,74.1592,74.029,74.0377,136161.0
2017-12-13 15:30:00,85.26,85.3,85.24,85.3,18643.0,74.029,74.0637,74.0116,74.0637,18643.0
2017-12-13 15:35:00,85.28,85.3,85.25,85.28,15402.0,74.0463,74.0637,74.0203,74.0463,15402.0
2017-12-13 15:40:00,85.27,85.28,85.22,85.27,17552.0,74.0377,74.0463,73.9942,74.0377,17552.0
2017-12-13 15:45:00,85.27,85.29,85.22,85.28,29477.0,74.0377,74.055,73.9942,74.0463,29477.0
2017-12-13 15:50:00,85.23,85.27,85.17,85.22,38371.0,74.0029,74.0377,73.9508,73.9942,38371.0
2017-12-13 15:55:00,85.24,85.28,85.18,85.2,71754.0,74.0116,74.0463,73.9595,73.9769,71754.0
2017-12-14 09:30:00,85.17,85.41,85.07,85.23,30779.0,73.9508,74.1592,73.864,74.0029,30779.0
2017-12-14 09:35:00,85.11,85.42,85.05,85.35,20368.0,73.8987,74.1679,73.8466,74.1071,20368.0
2017-12-14 09:40:00,85.32,85.47,85.27,85.42,21114.0,74.0811,74.2113,74.0377,74.1679,21114.0
2017-12-14 09:45:00,85.41,85.45,84.82,84.95,32229.0,74.1592,74.1939,73.6469,73.7598,32229.0
2017-12-14 09:50:00,84.86,85.12,84.85,85.12,15332.0,73.6817,73.9074,73.673,73.9074,15332.0
2017-12-14 09:55:00,85.12,85.12,84.92,85.07,13604.0,73.9074,73.9074,73.7338,73.864,13604.0
2017-12-14 10:00:00,85.04,85.08,84.92,84.97,12575.0,73.838,73.8727,73.7338,73.7772,12575.0
2017-12-14 10:05:00,84.96,85.14,84.95,85.08,12434.0,73.7685,73.9248,73.7598,73.8727,12434.0
2017-12-14 10:10:00,85.08,85.22,85.05,85.11,6413.0,73.8727,73.9942,73.8466,73.8987,6413.0
2017-12-14 10:15:00,85.09,85.11,84.99,85.06,31300.0,73.8814,73.8987,73.7945,73.8553,31300.0
2017-12-14 10:20:00,85.08,85.17,84.98,85.16,8074.0,73.8727,73.9508,73.7859,73.9421,8074.0
2017-12-14 10:25:00,85.17,85.25,85.12,85.2,6836.0,73.9508,74.0203,73.9074,73.9769,6836.0
2017-12-14 10:30:00,85.23,85.34,85.18,85.31,7976.0,74.0029,74.0984,73.9595,74.0724,7976.0
2017-12-14 10:35:00,85.3,85.35,85.25,85.34,4559.0,74.0637,74.1071,74.0203,74.0984,4559.0
2017-12-14 10:40:00,85.37,85.39,85.26,85.39,7398.0,74.1245,74.1418,74.029,74.1418,7398.0
2017-12-14 10:45:00,85.38,85.39,85.22,85.22,6632.0,74.1332,74.1418,73.9942,73.9942,6632.0
2017-12-14 10:50:00,85.25,85.45,85.25,85.45,37730.0,74.0203,74.1939,74.0203,74.1939,37730.0
2017-12-14 10:55:00,85.4,85.59,85.32,85.55,80538.0,74.1505,74.3155,74.0811,74.2808,80538.0
2017-12-14 11:00:00,85.53,85.65,85.47,85.62,51004.0,74.2634,74.3676,74.2113,74.3416,51004.0
2017-12-14 11:05:00,85.63,85.68,85.52,85.52,12837.0,74.3502,74.3936,74.2547,74.2547,12837.0
2017-12-14 11:10:00,85.52,85.56,85.41,85.42,7903.0,74.2547,74.2895,74.1592,74.1679,7903.0
2017-12-14 11:15:00,85.4,85.59,85.37,85.53,15694.0,74.1505,74.3155,74.1245,74.2634,15694.0
2017-12-14 11:20:00,85.52,85.58,85.39,85.42,20228.0,74.2547,74.3068,74.1418,74.1679,20228.0
2017-12-14 11:25:00,85.45,85.55,85.42,85.55,15422.0,74.1939,74.2808,74.1679,74.2808,15422.0
2017-12-14 11:30:00,85.55,85.58,85.44,85.44,36608.0,74.2808,74.3068,74.1853,74.1853,36608.0
2017-12-14 11:35:00,85.45,85.5,85.42,85.45,10074.0,74.1939,74.2374,74.1679,74.1939,10074.0
2017-12-14 11:40:00,85.45,85.5,85.43,85.43,16495.0,74.1939,74.2374,74.1766,74.1766,16495.0
2017-12-14 11:45:00,85.44,85.5,85.37,85.5,24981.0,74.1853,74.2374,74.1245,74.2374,24981.0
2017-12-14 11:50:00,85.5,85.5,85.47,85.5,39395.0,74.2374,74.2374,74.2113,74.2374,39395.0
2017-12-14 11:55:00,85.49,85.68,85.48,85.64,54167.0,74.2287,74.3936,74.22,74.3589,54167.0
2017-12-14 12:00:00,85.64,85.64,85.48,85.52,10589.0,74.3589,74.3589,74.22,74.2547,10589.0
2017-12-14 12:05:00,85.51,85.66,85.49,85.65,5075.0,74.246,74.3763,74.2287,74.3676,5075.0
2017-12-14 12:10:00,85.63,85.67,85.47,85.52,12280.0,74.3502,74.385,74.2113,74.2547,12280.0
2017-12-14 12:15:00,85.52,85.65,85.51,85.64,10078.0,74.2547,74.3676,74.246,74.3589,10078.0
2017-12-14 12:20:00,85.64,85.75,85.61,85.72,28026.0,74.3589,74.4544,74.3329,74.4284,28026.0
2017-12-14 12:25:00,85.7,85.81,85.69,85.79,8900.0,74.411,74.5065,74.4023,74.4892,8900.0
2017-12-14 12:30:00,85.76,85.89,85.74,85.86,9245.0,74.4631,74.576,74.4457,74.5499,9245.0
2017-12-14 12:35:00,85.85,85.87,85.76,85.83,12134.0,74.5413,74.5586,74.4631,74.5239,12134.0
2017-12-14 12:40:00,85.82,85.9,85.79,85.87,16300.0,74.5152,74.5847,74.4892,74.5586,16300.0
2017-12-14 12:45:00,85.86,85.88,85.78,85.81,10071.0,74.5499,74.5673,74.4805,74.5065,10071.0
2017-12-14 12:50:00,85.81,85.87,85.78,85.86,12615.0,74.5065,74.5586,74.4805,74.5499,12615.0
2017-12-14 12:55:00,85.88,85.88,85.74,85.85,21463.0,74.5673,74.5673,74.4457,74.5413,21463.0
2017-12-14 13:00:00,85.84,85.85,85.76,85.85,21286.0,74.5326,74.5413,74.4631,74.5413,21286.0
2017-12-14 13:05:00,85.85,85.9,85.82,85.86,13780.0,74.5413,74.5847,74.5152,74.5499,13780.0
2017-12-14 13:10:00,85.86,85.91,85.81,85.85,16780.0,74.5499,74.5934,74.5065,74.5413,16780.0
2017-12-14 13:15:00,85.83,85.92,85.74,85.92,37668.0,74.5239,74.602,74.4457,74.602,37668.0
2017-12-14 13:20:00,85.92,85.92,85.8,85.91,21156.0,74.602,74.602,74.4978,74.5934,21156.0
2017-12-14 13:25:00,85.88,85.95,85.83,85.91,15674.0,74.5673,74.6281,74.5239,74.5934,15674.0
2017-12-14 13:30:00,85.91,85.95,85.85,85.95,17550.0,74.5934,74.6281,74.5413,74.6281,17550.0
2017-12-14 13:35:00,85.94,85.96,85.9,85.93,10517.0,74.6194,74.6368,74.5847,74.6107,10517.0
2017-12-14 13:40:00,85.93,85.95,85.85,85.94,11158.0,74.6107,74.6281,74.5413,74.6194,11158.0
2017-12-14 13:45:00,85.95,85.97,85.91,85.94,17311.0,74.6281,74.6454,74.5934,74.6194,17311.0
2017-12-14 13:50:00,85.93,85.94,85.83,85.83,10171.0,74.6107,74.6194,74.5239,74.5239,10171.0
2017-12-14 13:55:00,85.86,85.87,85.74,85.8,11190.0,74.5499,74.5586,74.4457,74.4978,11190.0
2017-12-14 14:00:00,85.79,85.83,85.77,85.78,15014.0,74.4892,74.5239,74.4718,74.4805,15014.0
2017-12-14 14:05:00,85.78,85.83,85.74,85.78,8821.0,74.4805,74.5239,74.4457,74.4805,8821.0
2017-12-14 14:10:00,85.77,85.8,85.77,85.77,8275.0,74.4718,74.4978,74.4718,74.4718,8275.0
2017-12-14 14:15:00,85.77,85.78,85.66,85.66,6530.0,74.4718,74.4805,74.3763,74.3763,6530.0
2017-12-14 14:20:00,85.65,85.68,85.42,85.47,15044.0,74.3676,74.3936,74.1679,74.2113,15044.0
2017-12-14 14:25:00,85.47,85.52,85.35,85.35,17176.0,74.2113,74.2547,74.1071,74.1071,17176.0
2017-12-14 14:30:00,85.32,85.47,85.32,85.44,10986.0,74.0811,74.2113,74.0811,74.1853,10986.0
2017-12-14 14:35:00,85.46,85.46,85.34,85.39,10487.0,74.2026,74.2026,74.0984,74.1418,10487.0
2017-12-14 14:40:00,85.35,85.52,85.35,85.5,27843.0,74.1071,74.2547,74.1071,74.2374,27843.0
2017-12-14 14:45:00,85.47,85.49,85.37,85.48,6706.0,74.2113,74.2287,74.1245,74.22,6706.0
2017-12-14 14:50:00,85.44,85.56,85.44,85.53,5536.0,74.1853,74.2895,74.1853,74.2634,5536.0
2017-12-14 14:55:00,85.52,85.6,85.51,85.55,10436.0,74.2547,74.3242,74.246,74.2808,10436.0
2017-12-14 15:00:00,85.55,85.59,85.47,85.51,11017.0,74.2808,74.3155,74.2113,74.246,11017.0
2017-12-14 15:05:00,85.53,85.56,85.47,85.49,18753.0,74.2634,74.2895,74.2113,74.2287,18753.0
2017-12-14 15:10:00,85.49,85.53,85.44,85.44,9987.0,74.2287,74.2634,74.1853,74.1853,9987.0
2017-12-14 15:15:00,85.43,85.43,85.32,85.36,33323.0,74.1766,74.1766,74.0811,74.1158,33323.0
2017-12-14 15:20:00,85.39,85.47,85.37,85.42,18442.0,74.1418,74.2113,74.1245,74.1679,18442.0
2017-12-14 15:25:00,85.43,85.5,85.38,85.47,18292.0,74.1766,74.2374,74.1332,74.2113,18292.0
2017-12-14 15:30:00,85.47,85.53,85.43,85.52,21911.0,74.2113,74.2634,74.1766,74.2547,21911.0
2017-12-14 15:35:00,85.53,85.59,85.52,85.58,15900.0,74.2634,74.3155,74.2547,74.3068,15900.0
2017-12-14 15:40:00,85.59,85.61,85.48,85.53,34696.0,74.3155,74.3329,74.22,74.2634,34696.0
2017-12-14 15:45:00,85.52,85.61,85.51,85.59,25736.0,74.2547,74.3329,74.246,74.3155,25736.0
2017-12-14 15:50:00,85.52,85.53,85.3,85.5,66102.0,74.2547,74.2634,74.0637,74.2374,66102.0
2017-12-14 15:55:00,85.48,85.51,85.43,85.45,88962.0,74.22,74.246,74.1766,74.1939,88962.0
2017-12-15 09:30:00,85.9,86.08,85.34,85.51,493687.0,74.5847,74.741,74.0984,74.246,493687.0
2017-12-15 09:35:00,85.48,85.65,85.29,85.65,22297.0,74.22,74.3676,74.055,74.3676,22297.0
2017-12-15 09:40:00,85.59,85.93,85.59,85.88,12917.0,74.3155,74.6107,74.3155,74.5673,12917.0
2017-12-15 09:45:00,85.84,85.84,85.71,85.8,12070.0,74.5326,74.5326,74.4197,74.4978,12070.0
2017-12-15 09:50:00,85.79,85.89,85.73,85.82,5611.0,74.4892,74.576,74.4371,74.5152,5611.0
2017-12-15 09:55:00,85.87,85.95,85.81,85.81,5161.0,74.5586,74.6281,74.5065,74.5065,5161.0
2017-12-15 10:00:00,85.87,86.03,85.84,85.96,22402.0,74.5586,74.6975,74.5326,74.6368,22402.0
2017-12-15 10:05:00,86.01,86.01,85.9,85.98,12074.0,74.6802,74.6802,74.5847,74.6541,12074.0
2017-12-15 10:10:00,86.0,86.11,85.97,86.0,16601.0,74.6715,74.767,74.6454,74.6715,16601.0
2017-12-15 10:15:00,86.01,86.27,85.97,86.21,18959.0,74.6802,74.9059,74.6454,74.8538,18959.0
2017-12-15 10:20:00,86.2,86.34,86.14,86.34,9927.0,74.8451,74.9667,74.7931,74.9667,9927.0
2017-12-15 10:25:00,86.32,86.5,86.3,86.32,29082.0,74.9493,75.1056,74.932,74.9493,29082.0
2017-12-15 10:30:00,86.35,86.42,86.32,86.34,11785.0,74.9754,75.0362,74.9493,74.9667,11785.0
2017-12-15 10:35:00,86.37,86.4,86.16,86.19,23009.0,74.9928,75.0188,74.8104,74.8365,23009.0
2017-12-15 10:40:00,86.2,86.29,86.12,86.18,11913.0,74.8451,74.9233,74.7757,74.8278,11913.0
2017-12-15 10:45:00,86.2,86.26,86.15,86.21,9936.0,74.8451,74.8972,74.8017,74.8538,9936.0
2017-12-15 10:50:00,86.2,86.24,86.09,86.2,12883.0,74.8451,74.8799,74.7496,74.8451,12883.0
2017-12-15 10:55:00,86.23,86.4,86.21,86.23,20262.0,74.8712,75.0188,74.8538,74.8712,20262.0
2017-12-15 11:00:00,86.28,86.34,86.24,86.31,9440.0,74.9146,74.9667,74.8799,74.9407,9440.0
2017-12-15 11:05:00,86.32,86.46,86.32,86.42,16774.0,74.9493,75.0709,74.9493,75.0362,16774.0
2017-12-15 11:10:00,86.43,86.44,86.35,86.38,13040.0,75.0449,75.0535,74.9754,75.0014,13040.0
2017-12-15 11:15:00,86.37,86.63,86.32,86.59,57121.0,74.9928,75.2185,74.9493,75.1838,57121.0
2017-12-15 11:20:00,86.56,86.63,86.51,86.56,22936.0,75.1577,75.2185,75.1143,75.1577,22936.0
2017-12-15 11:25:00,86.55,86.81,86.55,86.81,16158.0,75.149,75.3748,75.149,75.3748,16158.0
2017-12-15 11:30:00,86.81,86.9,86.77,86.89,17143.0,75.3748,75.4529,75.3401,75.4443,17143.0
2017-12-15 11:35:00,86.88,86.9,86.78,86.9,18397.0,75.4356,75.4529,75.3487,75.4529,18397.0
2017-12-15 11:40:00,86.9,86.95,86.78,86.82,15505.0,75.4529,75.4964,75.3487,75.3835,15505.0
2017-12-15 11:45:00,86.83,86.89,86.8,86.83,8793.0,75.3922,75.4443,75.3661,75.3922,8793.0
2017-12-15 11:50:00,86.83,86.91,86.79,86.8,11409.0,75.3922,75.4616,75.3574,75.3661,11409.0
2017-12-15 11:55:00,86.81,86.88,86.79,86.88,17027.0,75.3748,75.4356,75.3574,75.4356,17027.0
2017-12-15 12:00:00,86.87,87.05,86.85,86.95,22243.0,75.4269,75.5832,75.4095,75.4964,22243.0
2017-12-15 12:05:00,86.96,86.96,86.89,86.91,16327.0,75.505,75.505,75.4443,75.4616,16327.0
2017-12-15 12:10:00,86.91,86.94,86.85,86.85,8870.0,75.4616,75.4877,75.4095,75.4095,8870.0
2017-12-15 12:15:00,86.86,87.03,86.86,86.99,16012.0,75.4182,75.5658,75.4182,75.5311,16012.0
2017-12-15 12:20:00,87.0,87.06,86.95,87.03,14404.0,75.5398,75.5919,75.4964,75.5658,14404.0
2017-12-15 12:25:00,87.0,87.01,86.9,86.96,53899.0,75.5398,75.5485,75.4529,75.505,53899.0
2017-12-15 12:30:00,86.98,87.13,86.95,87.11,17621.0,75.5224,75.6526,75.4964,75.6353,17621.0
2017-12-15 12:35:00,87.12,87.14,87.05,87.06,12130.0,75.644,75.6613,75.5832,75.5919,12130.0
2017-12-15 12:40:00,87.08,87.09,87.05,87.05,9304.0,75.6092,75.6179,75.5832,75.5832,9304.0
2017-12-15 12:45:00,87.06,87.17,87.06,87.13,9293.0,75.5919,75.6874,75.5919,75.6526,9293.0
2017-12-15 12:50:00,87.16,87.21,87.14,87.16,12265.0,75.6787,75.7221,75.6613,75.6787,12265.0
2017-12-15 12:55:00,87.13,87.16,87.07,87.09,11306.0,75.6526,75.6787,75.6005,75.6179,11306.0
2017-12-15 13:00:00,87.08,87.11,86.89,86.97,32773.0,75.6092,75.6353,75.4443,75.5137,32773.0
2017-12-15 13:05:00,86.95,86.99,86.89,86.89,9426.0,75.4964,75.5311,75.4443,75.4443,9426.0
2017-12-15 13:10:00,86.86,86.89,86.83,86.86,8378.0,75.4182,75.4443,75.3922,75.4182,8378.0
2017-12-15 13:15:00,86.82,86.9,86.79,86.89,9343.0,75.3835,75.4529,75.3574,75.4443,9343.0
2017-12-15 13:20:00,86.88,86.95,86.87,86.95,14872.0,75.4356,75.4964,75.4269,75.4964,14872.0
2017-12-15 13:25:00,86.94,86.95,86.84,86.91,21072.0,75.4877,75.4964,75.4008,75.4616,21072.0
2017-12-15 13:30:00,86.91,86.93,86.84,86.89,9675.0,75.4616,75.479,75.4008,75.4443,9675.0
2017-12-15 13:35:00,86.92,86.95,86.89,86.95,9399.0,75.4703,75.4964,75.4443,75.4964,9399.0
2017-12-15 13:40:00,86.94,86.95,86.87,86.9,8962.0,75.4877,75.4964,75.4269,75.4529,8962.0
2017-12-15 13:45:00,86.9,86.97,86.9,86.96,4901.0,75.4529,75.5137,75.4529,75.505,4901.0
2017-12-15 13:50:00,86.95,86.97,86.91,86.95,6227.0,75.4964,75.5137,75.4616,75.4964,6227.0
2017-12-15 13:55:00,86.97,87.07,86.97,87.07,7689.0,75.5137,75.6005,75.5137,75.6005,7689.0
2017-12-15 14:00:00,87.07,87.12,87.03,87.1,10431.0,75.6005,75.644,75.5658,75.6266,10431.0
2017-12-15 14:05:00,87.1,87.14,87.03,87.14,11465.0,75.6266,75.6613,75.5658,75.6613,11465.0
2017-12-15 14:10:00,87.11,87.12,87.0,87.07,9311.0,75.6353,75.644,75.5398,75.6005,9311.0
2017-12-15 14:15:00,87.06,87.15,87.02,87.07,7746.0,75.5919,75.67,75.5571,75.6005,7746.0
2017-12-15 14:20:00,87.06,87.12,87.02,87.06,19115.0,75.5919,75.644,75.5571,75.5919,19115.0
2017-12-15 14:25:00,87.06,87.1,87.01,87.06,8421.0,75.5919,75.6266,75.5485,75.5919,8421.0
2017-12-15 14:30:00,87.05,87.07,86.98,86.98,8776.0,75.5832,75.6005,75.5224,75.5224,8776.0
2017-12-15 14:35:00,86.98,87.01,86.9,86.9,11972.0,75.5224,75.5485,75.4529,75.4529,11972.0
2017-12-15 14:40:00,86.91,86.98,86.9,86.93,9860.0,75.4616,75.5224,75.4529,75.479,9860.0
2017-12-15 14:45:00,86.92,86.94,86.86,86.91,9147.0,75.4703,75.4877,75.4182,75.4616,9147.0
2017-12-15 14:50:00,86.92,86.92,86.84,86.85,7313.0,75.4703,75.4703,75.4008,75.4095,7313.0
2017-12-15 14:55:00,86.86,86.88,86.79,86.82,10953.0,75.4182,75.4356,75.3574,75.3835,10953.0
2017-12-15 15:00:00,86.83,86.84,86.75,86.82,11261.0,75.3922,75.4008,75.3227,75.3835,11261.0
2017-12-15 15:05:00,86.82,86.86,86.8,86.85,16568.0,75.3835,75.4182,75.3661,75.4095,16568.0
2017-12-15 15:10:00,86.86,86.88,86.82,86.85,11026.0,75.4182,75.4356,75.3835,75.4095,11026.0
2017-12-15 15:15:00,86.85,86.86,86.81,86.83,15025.0,75.4095,75.4182,75.3748,75.3922,15025.0
2017-12-15 15:20:00,86.81,86.82,86.78,86.81,24626.0,75.3748,75.3835,75.3487,75.3748,24626.0
2017-12-15 15:25:00,86.82,86.88,86.79,86.81,18904.0,75.3835,75.4356,75.3574,75.3748,18904.0
2017-12-15 15:30:00,86.82,86.82,86.76,86.77,19180.0,75.3835,75.3835,75.3314,75.3401,19180.0
2017-12-15 15:35:00,86.77,86.77,86.71,86.71,34700.0,75.3401,75.3401,75.288,75.288,34700.0
2017-12-15 15:40:00,86.71,86.81,86.7,86.75,42352.0,75.288,75.3748,75.2793,75.3227,42352.0
2017-12-15 15:45:00,86.74,86.74,86.61,86.64,36656.0,75.314,75.314,75.2011,75.2272,36656.0
2017-12-15 15:50:00,86.63,86.66,86.44,86.47,61376.0,75.2185,75.2446,75.0535,75.0796,61376.0
2017-12-15 15:55:00,86.47,86.7,86.41,86.7,237863.0,75.0796,75.2793,75.0275,75.2793,237863.0
2017-12-18 09:30:00,87.21,87.64,87.2,87.54,54003.0,75.7221,76.0955,75.7134,76.0086,54003.0
2017-12-18 09:35:00,87.51,87.59,87.41,87.52,29104.0,75.9826,76.052,75.8958,75.9913,29104.0
2017-12-18 09:40:00,87.51,87.72,87.49,87.55,14317.0,75.9826,76.1649,75.9652,76.0173,14317.0
2017-12-18 09:45:00,87.5,87.78,87.47,87.67,12650.0,75.9739,76.217,75.9479,76.1215,12650.0
2017-12-18 09:50:00,87.67,87.73,87.54,87.7,17219.0,76.1215,76.1736,76.0086,76.1476,17219.0
2017-12-18 09:55:00,87.69,87.8,87.67,87.8,10923.0,76.1389,76.2344,76.1215,76.2344,10923.0
2017-12-18 10:00:00,87.78,87.8,87.55,87.59,8360.0,76.217,76.2344,76.0173,76.052,8360.0
2017-12-18 10:05:00,87.61,87.87,87.58,87.85,31371.0,76.0694,76.2952,76.0434,76.2778,31371.0
2017-12-18 10:10:00,87.86,87.86,87.62,87.73,18794.0,76.2865,76.2865,76.0781,76.1736,18794.0
2017-12-18 10:15:00,87.75,87.75,87.64,87.72,25113.0,76.191,76.191,76.0955,76.1649,25113.0
2017-12-18 10:20:00,87.75,87.77,87.72,87.75,18742.0,76.191,76.2083,76.1649,76.191,18742.0
2017-12-18 10:25:00,87.76,87.92,87.75,87.88,32069.0,76.1997,76.3386,76.191,76.3038,32069.0
2017-12-18 10:30:00,87.86,87.93,87.85,87.85,18097.0,76.2865,76.3473,76.2778,76.2778,18097.0
2017-12-18 10:35:00,87.86,87.87,87.66,87.67,12413.0,76.2865,76.2952,76.1128,76.1215,12413.0
2017-12-18 10:40:00,87.67,87.77,87.62,87.74,10748.0,76.1215,76.2083,76.0781,76.1823,10748.0
2017-12-18 10:45:00,87.72,87.75,87.66,87.69,8371.0,76.1649,76.191,76.1128,76.1389,8371.0
2017-12-18 10:50:00,87.7,87.74,87.66,87.72,8699.0,76.1476,76.1823,76.1128,76.1649,8699.0
2017-12-18 10:55:00,87.75,87.76,87.68,87.74,9507.0,76.191,76.1997,76.1302,76.1823,9507.0
2017-12-18 11:00:00,87.75,87.87,87.68,87.84,18366.0,76.191,76.2952,76.1302,76.2691,18366.0
2017-12-18 11:05:00,87.86,87.97,87.86,87.92,5807.0,76.2865,76.382,76.2865,76.3386,5807.0
2017-12-18 11:10:00,87.91,88.02,87.91,87.97,26055.0,76.3299,76.4254,76.3299,76.382,26055.0
2017-12-18 11:15:00,87.96,87.97,87.88,87.97,11344.0,76.3733,76.382,76.3038,76.382,11344.0
2017-12-18 11:20:00,87.96,87.99,87.92,87.96,7714.0,76.3733,76.3994,76.3386,76.3733,7714.0
2017-12-18 11:25:00,87.97,88.02,87.93,88.0,20645.0,76.382,76.4254,76.3473,76.408,20645.0
2017-12-18 11:30:00,88.0,88.01,87.9,87.9,13065.0,76.408,76.4167,76.3212,76.3212,13065.0
2017-12-18 11:35:00,87.88,87.96,87.77,87.96,8395.0,76.3038,76.3733,76.2083,76.3733,8395.0
2017-12-18 11:40:00,87.96,87.96,87.86,87.86,4800.0,76.3733,76.3733,76.2865,76.2865,4800.0
2017-12-18 11:45:00,87.88,87.9,87.82,87.84,9467.0,76.3038,76.3212,76.2518,76.2691,9467.0
2017-12-18 11:50:00,87.84,87.94,87.83,87.89,5845.0,76.2691,76.3559,76.2604,76.3125,5845.0
2017-12-18 11:55:00,87.9,87.97,87.85,87.96,12001.0,76.3212,76.382,76.2778,76.3733,12001.0
2017-12-18 12:00:00,87.94,88.04,87.94,88.01,10514.0,76.3559,76.4428,76.3559,76.4167,10514.0
2017-12-18 12:05:00,87.99,87.99,87.93,87.93,5350.0,76.3994,76.3994,76.3473,76.3473,5350.0
2017-12-18 12:10:00,87.91,88.04,87.88,88.04,15987.0,76.3299,76.4428,76.3038,76.4428,15987.0
2017-12-18 12:15:00,88.01,88.08,87.98,88.06,10695.0,76.4167,76.4775,76.3907,76.4601,10695.0
2017-12-18 12:20:00,88.03,88.16,88.03,88.1,8671.0,76.4341,76.547,76.4341,76.4949,8671.0
2017-12-18 12:25:00,88.11,88.22,88.07,88.2,8176.0,76.5036,76.5991,76.4688,76.5817,8176.0
2017-12-18 12:30:00,88.21,88.22,88.16,88.22,7218.0,76.5904,76.5991,76.547,76.5991,7218.0
2017-12-18 12:35:00,88.2,88.22,88.03,88.04,10512.0,76.5817,76.5991,76.4341,76.4428,10512.0
2017-12-18 12:40:00,88.04,88.12,88.02,88.07,5012.0,76.4428,76.5122,76.4254,76.4688,5012.0
2017-12-18 12:45:00,88.07,88.17,88.06,88.14,7449.0,76.4688,76.5556,76.4601,76.5296,7449.0
2017-12-18 12:50:00,88.13,88.35,88.12,88.24,25689.0,76.5209,76.7119,76.5122,76.6164,25689.0
2017-12-18 12:55:00,88.23,88.31,88.19,88.24,7246.0,76.6077,76.6772,76.573,76.6164,7246.0
2017-12-18 13:00:00,88.24,88.27,88.21,88.23,5222.0,76.6164,76.6425,76.5904,76.6077,5222.0
2017-12-18 13:05:00,88.21,88.27,88.19,88.26,16935.0,76.5904,76.6425,76.573,76.6338,16935.0
2017-12-18 13:10:00,88.26,88.26,88.16,88.18,8250.0,76.6338,76.6338,76.547,76.5643,8250.0
2017-12-18 13:15:00,88.17,88.26,88.14,88.15,13482.0,76.5556,76.6338,76.5296,76.5383,13482.0
2017-12-18 13:20:00,88.16,88.2,88.13,88.19,17104.0,76.547,76.5817,76.5209,76.573,17104.0
2017-12-18 13:25:00,88.19,88.21,88.11,88.16,18788.0,76.573,76.5904,76.5036,76.547,18788.0
2017-12-18 13:30:00,88.14,88.15,88.11,88.14,13424.0,76.5296,76.5383,76.5036,76.5296,13424.0
2017-12-18 13:35:00,88.12,88.15,88.08,88.08,11020.0,76.5122,76.5383,76.4775,76.4775,11020.0
2017-12-18 13:40:00,88.09,88.16,88.08,88.1,12374.0,76.4862,76.547,76.4775,76.4949,12374.0
2017-12-18 13:45:00,88.1,88.12,88.05,88.06,15938.0,76.4949,76.5122,76.4515,76.4601,15938.0
2017-12-18 13:50:00,88.05,88.1,87.99,88.08,21423.0,76.4515,76.4949,76.3994,76.4775,21423.0
2017-12-18 13:55:00,88.04,88.1,88.0,88.09,7793.0,76.4428,76.4949,76.408,76.4862,7793.0
2017-12-18 14:00:00,88.08,88.1,88.02,88.08,9503.0,76.4775,76.4949,76.4254,76.4775,9503.0
2017-12-18 14:05:00,88.11,88.11,88.0,88.01,7350.0,76.5036,76.5036,76.408,76.4167,7350.0
2017-12-18 14:10:00,88.0,88.09,87.99,88.03,11558.0,76.408,76.4862,76.3994,76.4341,11558.0
2017-12-18 14:15:00,88.03,88.17,88.03,88.17,12914.0,76.4341,76.5556,76.4341,76.5556,12914.0
2017-12-18 14:20:00,88.16,88.2,88.12,88.15,23177.0,76.547,76.5817,76.5122,76.5383,23177.0
2017-12-18 14:25:00,88.15,88.19,88.12,88.14,9477.0,76.5383,76.573,76.5122,76.5296,9477.0
2017-12-18 14:30:00,88.13,88.18,88.13,88.15,15945.0,76.5209,76.5643,76.5209,76.5383,15945.0
2017-12-18 14:35:00,88.15,88.19,88.12,88.15,14923.0,76.5383,76.573,76.5122,76.5383,14923.0
2017-12-18 14:40:00,88.12,88.13,88.09,88.12,4784.0,76.5122,76.5209,76.4862,76.5122,4784.0
2017-12-18 14:45:00,88.12,88.18,88.1,88.18,8669.0,76.5122,76.5643,76.4949,76.5643,8669.0
2017-12-18 14:50:00,88.17,88.19,88.11,88.14,8326.0,76.5556,76.573,76.5036,76.5296,8326.0
2017-12-18 14:55:00,88.15,88.21,88.13,88.21,20085.0,76.5383,76.5904,76.5209,76.5904,20085.0
2017-12-18 15:00:00,88.2,88.24,88.16,88.22,12836.0,76.5817,76.6164,76.547,76.5991,12836.0
2017-12-18 15:05:00,88.22,88.22,88.1,88.1,13614.0,76.5991,76.5991,76.4949,76.4949,13614.0
2017-12-18 15:10:00,88.11,88.23,88.1,88.19,21440.0,76.5036,76.6077,76.4949,76.573,21440.0
2017-12-18 15:15:00,88.19,88.2,88.15,88.2,11912.0,76.573,76.5817,76.5383,76.5817,11912.0
2017-12-18 15:20:00,88.19,88.2,88.13,88.19,18090.0,76.573,76.5817,76.5209,76.573,18090.0
2017-12-18 15:25:00,88.19,88.2,88.11,88.11,15442.0,76.573,76.5817,76.5036,76.5036,15442.0
2017-12-18 15:30:00,88.11,88.13,88.06,88.09,23823.0,76.5036,76.5209,76.4601,76.4862,23823.0
2017-12-18 15:35:00,88.1,88.14,88.07,88.1,31666.0,76.4949,76.5296,76.4688,76.4949,31666.0
2017-12-18 15:40:00,88.11,88.13,88.05,88.07,48389.0,76.5036,76.5209,76.4515,76.4688,48389.0
2017-12-18 15:45:00,88.08,88.1,88.04,88.06,67511.0,76.4775,76.4949,76.4428,76.4601,67511.0
2017-12-18 15:50:00,88.06,88.06,87.99,88.05,95126.0,76.4601,76.4601,76.3994,76.4515,95126.0
2017-12-18 15:55:00,88.05,88.17,87.99,88.13,174927.0,76.4515,76.5556,76.3994,76.5209,174927.0
2017-12-19 09:30:00,87.93,88.37,87.75,88.23,46678.0,76.3473,76.7293,76.191,76.6077,46678.0
2017-12-19 09:35:00,88.24,88.47,88.08,88.19,56396.0,76.6164,76.8161,76.4775,76.573,56396.0
2017-12-19 09:40:00,88.26,88.27,87.73,87.73,60485.0,76.6338,76.6425,76.1736,76.1736,60485.0
2017-12-19 09:45:00,87.7,87.97,87.66,87.97,17099.0,76.1476,76.382,76.1128,76.382,17099.0
2017-12-19 09:50:00,87.95,87.95,87.81,87.87,11723.0,76.3646,76.3646,76.2431,76.2952,11723.0
2017-12-19 09:55:00,87.87,87.9,87.83,87.87,9300.0,76.2952,76.3212,76.2604,76.2952,9300.0
2017-12-19 10:00:00,87.84,87.91,87.73,87.73,14673.0,76.2691,76.3299,76.1736,76.1736,14673.0
2017-12-19 10:05:00,87.74,87.86,87.69,87.7,12920.0,76.1823,76.2865,76.1389,76.1476,12920.0
2017-12-19 10:10:00,87.72,87.75,87.67,87.67,8209.0,76.1649,76.191,76.1215,76.1215,8209.0
2017-12-19 10:15:00,87.67,87.67,87.59,87.62,10245.0,76.1215,76.1215,76.052,76.0781,10245.0
2017-12-19 10:20:00,87.64,87.64,87.54,87.56,26936.0,76.0955,76.0955,76.0086,76.026,26936.0
2017-12-19 10:25:00,87.58,87.61,87.49,87.57,6214.0,76.0434,76.0694,75.9652,76.0347,6214.0
2017-12-19 10:30:00,87.58,87.69,87.56,87.67,8800.0,76.0434,76.1389,76.026,76.1215,8800.0
2017-12-19 10:35:00,87.68,87.7,87.53,87.63,12944.0,76.1302,76.1476,76.0,76.0868,12944.0
2017-12-19 10:40:00,87.64,87.68,87.57,87.63,11297.0,76.0955,76.1302,76.0347,76.0868,11297.0
2017-12-19 10:45:00,87.61,87.73,87.59,87.68,8516.0,76.0694,76.1736,76.052,76.1302,8516.0
2017-12-19 10:50:00,87.69,87.69,87.55,87.61,8707.0,76.1389,76.1389,76.0173,76.0694,8707.0
2017-12-19 10:55:00,87.6,87.66,87.58,87.59,13256.0,76.0607,76.1128,76.0434,76.052,13256.0
2017-12-19 11:00:00,87.62,87.66,87.56,87.59,10985.0,76.0781,76.1128,76.026,76.052,10985.0
2017-12-19 11:05:00,87.59,87.71,87.54,87.69,10617.0,76.052,76.1562,76.0086,76.1389,10617.0
2017-12-19 11:10:00,87.67,87.7,87.6,87.62,17246.0,76.1215,76.1476,76.0607,76.0781,17246.0
2017-12-19 11:15:00,87.63,87.67,87.54,87.54,9058.0,76.0868,76.1215,76.0086,76.0086,9058.0
2017-12-19 11:20:00,87.57,87.57,87.48,87.53,20021.0,76.0347,76.0347,75.9565,76.0,20021.0
2017-12-19 11:25:00,87.54,87.54,87.47,87.51,11198.0,76.0086,76.0086,75.9479,75.9826,11198.0
2017-12-19 11:30:00,87.52,87.53,87.44,87.47,16021.0,75.9913,76.0,75.9218,75.9479,16021.0
2017-12-19 11:35:00,87.48,87.61,87.47,87.6,16831.0,75.9565,76.0694,75.9479,76.0607,16831.0
2017-12-19 11:40:00,87.61,87.62,87.56,87.6,5691.0,76.0694,76.0781,76.026,76.0607,5691.0
2017-12-19 11:45:00,87.59,87.6,87.49,87.57,10368.0,76.052,76.0607,75.9652,76.0347,10368.0
2017-12-19 11:50:00,87.57,87.59,87.46,87.51,7527.0,76.0347,76.052,75.9392,75.9826,7527.0
2017-12-19 11:55:00,87.48,87.59,87.41,87.56,21176.0,75.9565,76.052,75.8958,76.026,21176.0
2017-12-19 12:00:00,87.51,87.54,87.41,87.5,15760.0,75.9826,76.0086,75.8958,75.9739,15760.0
2017-12-19 12:05:00,87.48,87.54,87.46,87.52,29794.0,75.9565,76.0086,75.9392,75.9913,29794.0
2017-12-19 12:10:00,87.51,87.64,87.48,87.63,8606.0,75.9826,76.0955,75.9565,76.0868,8606.0
2017-12-19 12:15:00,87.64,87.64,87.51,87.52,6700.0,76.0955,76.0955,75.9826,75.9913,6700.0
2017-12-19 12:20:00,87.52,87.55,87.44,87.48,23116.0,75.9913,76.0173,75.9218,75.9565,23116.0
2017-12-19 12:25:00,87.5,87.55,87.47,87.52,9106.0,75.9739,76.0173,75.9479,75.9913,9106.0
2017-12-19 12:30:00,87.49,87.53,87.49,87.51,6750.0,75.9652,76.0,75.9652,75.9826,6750.0
2017-12-19 12:35:00,87.51,87.54,87.49,87.54,6900.0,75.9826,76.0086,75.9652,76.0086,6900.0
2017-12-19 12:40:00,87.54,87.6,87.52,87.58,5588.0,76.0086,76.0607,75.9913,76.0434,5588.0
2017-12-19 12:45:00,87.55,87.59,87.52,87.57,9215.0,76.0173,76.052,75.9913,76.0347,9215.0
2017-12-19 12:50:00,87.56,87.61,87.53,87.61,8240.0,76.026,76.0694,76.0,76.0694,8240.0
2017-12-19 12:55:00,87.62,87.64,87.59,87.64,8320.0,76.0781,76.0955,76.052,76.0955,8320.0
2017-12-19 13:00:00,87.65,87.67,87.61,87.66,11474.0,76.1041,76.1215,76.0694,76.1128,11474.0
2017-12-19 13:05:00,87.63,87.63,87.51,87.53,10225.0,76.0868,76.0868,75.9826,76.0,10225.0
2017-12-19 13:10:00,87.53,87.54,87.49,87.52,13799.0,76.0,76.0086,75.9652,75.9913,13799.0
2017-12-19 13:15:00,87.53,87.6,87.53,87.59,6686.0,76.0,76.0607,76.0,76.052,6686.0
2017-12-19 13:20:00,87.59,87.59,87.53,87.55,2800.0,76.052,76.052,76.0,76.0173,2800.0
2017-12-19 13:25:00,87.54,87.58,87.52,87.56,6945.0,76.0086,76.0434,75.9913,76.026,6945.0
2017-12-19 13:30:00,87.57,87.72,87.51,87.7,12211.0,76.0347,76.1649,75.9826,76.1476,12211.0
2017-12-19 13:35:00,87.71,87.73,87.66,87.66,4900.0,76.1562,76.1736,76.1128,76.1128,4900.0
2017-12-19 13:40:00,87.67,87.74,87.64,87.74,6069.0,76.1215,76.1823,76.0955,76.1823,6069.0
2017-12-19 13:45:00,87.73,87.75,87.72,87.75,4400.0,76.1736,76.191,76.1649,76.191,4400.0
2017-12-19 13:50:00,87.76,88.01,87.76,88.01,17119.0,76.1997,76.4167,76.1997,76.4167,17119.0
2017-12-19 13:55:00,88.02,88.07,87.93,87.93,20055.0,76.4254,76.4688,76.3473,76.3473,20055.0
2017-12-19 14:00:00,87.95,88.0,87.82,87.84,20701.0,76.3646,76.408,76.2518,76.2691,20701.0
2017-12-19 14:05:00,87.83,87.84,87.77,87.81,18465.0,76.2604,76.2691,76.2083,76.2431,18465.0
2017-12-19 14:10:00,87.82,87.88,87.78,87.87,23263.0,76.2518,76.3038,76.217,76.2952,23263.0
2017-12-19 14:15:00,87.86,87.89,87.81,87.81,19459.0,76.2865,76.3125,76.2431,76.2431,19459.0
2017-12-19 14:20:00,87.81,87.83,87.75,87.83,17165.0,76.2431,76.2604,76.191,76.2604,17165.0
2017-12-19 14:25:00,87.81,87.92,87.81,87.92,23304.0,76.2431,76.3386,76.2431,76.3386,23304.0
2017-12-19 14:30:00,87.91,87.92,87.88,87.9,24002.0,76.3299,76.3386,76.3038,76.3212,24002.0
2017-12-19 14:35:00,87.9,87.92,87.87,87.92,39095.0,76.3212,76.3386,76.2952,76.3386,39095.0
2017-12-19 14:40:00,87.91,87.92,87.86,87.88,22620.0,76.3299,76.3386,76.2865,76.3038,22620.0
2017-12-19 14:45:00,87.88,87.91,87.87,87.89,26559.0,76.3038,76.3299,76.2952,76.3125,26559.0
2017-12-19 14:50:00,87.89,87.95,87.81,87.83,27316.0,76.3125,76.3646,76.2431,76.2604,27316.0
2017-12-19 14:55:00,87.83,87.86,87.76,87.76,23649.0,76.2604,76.2865,76.1997,76.1997,23649.0
2017-12-19 15:00:00,87.76,87.83,87.76,87.78,46460.0,76.1997,76.2604,76.1997,76.217,46460.0
2017-12-19 15:05:00,87.76,87.76,87.68,87.74,33035.0,76.1997,76.1997,76.1302,76.1823,33035.0
2017-12-19 15:10:00,87.75,87.91,87.74,87.9,20320.0,76.191,76.3299,76.1823,76.3212,20320.0
2017-12-19 15:15:00,87.9,87.96,87.88,87.93,20330.0,76.3212,76.3733,76.3038,76.3473,20330.0
2017-12-19 15:20:00,87.91,87.92,87.85,87.87,21901.0,76.3299,76.3386,76.2778,76.2952,21901.0
2017-12-19 15:25:00,87.85,87.91,87.85,87.9,21773.0,76.2778,76.3299,76.2778,76.3212,21773.0
2017-12-19 15:30:00,87.89,87.93,87.89,87.89,14825.0,76.3125,76.3473,76.3125,76.3125,14825.0
2017-12-19 15:35:00,87.89,87.97,87.89,87.95,37828.0,76.3125,76.382,76.3125,76.3646,37828.0
2017-12-19 15:40:00,87.95,87.96,87.81,87.93,48175.0,76.3646,76.3733,76.2431,76.3473,48175.0
2017-12-19 15:45:00,87.93,87.94,87.77,87.79,31005.0,76.3473,76.3559,76.2083,76.2257,31005.0
2017-12-19 15:50:00,87.79,87.94,87.79,87.94,54373.0,76.2257,76.3559,76.2257,76.3559,54373.0
2017-12-19 15:55:00,87.93,88.03,87.91,87.95,95590.0,76.3473,76.4341,76.3299,76.3646,95590.0
2017-12-20 09:30:00,88.12,88.66,88.12,88.5,61210.0,76.5122,76.9811,76.5122,76.8422,61210.0
2017-12-20 09:35:00,88.48,88.52,88.06,88.06,15305.0,76.8248,76.8595,76.4601,76.4601,15305.0
2017-12-20 09:40:00,88.01,88.23,87.87,87.95,22027.0,76.4167,76.6077,76.2952,76.3646,22027.0
2017-12-20 09:45:00,87.94,88.0,87.86,87.95,25757.0,76.3559,76.408,76.2865,76.3646,25757.0
2017-12-20 09:50:00,87.95,88.05,87.88,87.95,20642.0,76.3646,76.4515,76.3038,76.3646,20642.0
2017-12-20 09:55:00,87.99,88.21,87.99,88.21,10637.0,76.3994,76.5904,76.3994,76.5904,10637.0
2017-12-20 10:00:00,88.17,88.26,88.11,88.16,6799.0,76.5556,76.6338,76.5036,76.547,6799.0
2017-12-20 10:05:00,88.12,88.14,88.03,88.05,7001.0,76.5122,76.5296,76.4341,76.4515,7001.0
2017-12-20 10:10:00,88.07,88.18,88.01,88.01,5477.0,76.4688,76.5643,76.4167,76.4167,5477.0
2017-12-20 10:15:00,88.01,88.1,87.98,87.99,19822.0,76.4167,76.4949,76.3907,76.3994,19822.0
2017-12-20 10:20:00,87.98,88.09,87.88,87.91,18662.0,76.3907,76.4862,76.3038,76.3299,18662.0
2017-12-20 10:25:00,87.89,88.03,87.89,87.94,10838.0,76.3125,76.4341,76.3125,76.3559,10838.0
2017-12-20 10:30:00,87.92,87.94,87.84,87.89,5900.0,76.3386,76.3559,76.2691,76.3125,5900.0
2017-12-20 10:35:00,87.92,87.98,87.87,87.93,18542.0,76.3386,76.3907,76.2952,76.3473,18542.0
2017-12-20 10:40:00,87.91,88.04,87.91,87.99,44263.0,76.3299,76.4428,76.3299,76.3994,44263.0
2017-12-20 10:45:00,88.01,88.14,88.0,88.12,12470.0,76.4167,76.5296,76.408,76.5122,12470.0
2017-12-20 10:50:00,88.11,88.21,88.07,88.08,6381.0,76.5036,76.5904,76.4688,76.4775,6381.0
2017-12-20 10:55:00,88.08,88.15,88.07,88.13,18823.0,76.4775,76.5383,76.4688,76.5209,18823.0
2017-12-20 11:00:00,88.15,88.2,88.09,88.17,9624.0,76.5383,76.5817,76.4862,76.5556,9624.0
2017-12-20 11:05:00,88.18,88.33,88.18,88.3,18140.0,76.5643,76.6946,76.5643,76.6685,18140.0
2017-12-20 11:10:00,88.34,88.38,88.2,88.37,256527.0,76.7033,76.738,76.5817,76.7293,256527.0
2017-12-20 11:15:00,88.37,88.5,88.37,88.46,14686.0,76.7293,76.8422,76.7293,76.8074,14686.0
2017-12-20 11:20:00,88.45,88.57,88.43,88.54,16432.0,76.7988,76.903,76.7814,76.8769,16432.0
2017-12-20 11:25:00,88.53,88.71,88.53,88.66,22376.0,76.8682,77.0245,76.8682,76.9811,22376.0
2017-12-20 11:30:00,88.66,88.69,88.63,88.66,11714.0,76.9811,77.0072,76.9551,76.9811,11714.0
2017-12-20 11:35:00,88.67,88.69,88.66,88.67,11313.0,76.9898,77.0072,76.9811,76.9898,11313.0
2017-12-20 11:40:00,88.64,88.67,88.57,88.57,12215.0,76.9637,76.9898,76.903,76.903,12215.0
2017-12-20 11:45:00,88.6,88.6,88.54,88.6,9883.0,76.929,76.929,76.8769,76.929,9883.0
2017-12-20 11:50:00,88.61,88.64,88.58,88.64,6250.0,76.9377,76.9637,76.9116,76.9637,6250.0
2017-12-20 11:55:00,88.64,88.64,88.61,88.62,5800.0,76.9637,76.9637,76.9377,76.9464,5800.0
2017-12-20 12:00:00,88.63,88.68,88.61,88.66,12093.0,76.9551,76.9985,76.9377,76.9811,12093.0
2017-12-20 12:05:00,88.67,88.72,88.64,88.71,8000.0,76.9898,77.0332,76.9637,77.0245,8000.0
2017-12-20 12:10:00,88.7,88.77,88.68,88.77,13353.0,77.0158,77.0766,76.9985,77.0766,13353.0
2017-12-20 12:15:00,88.78,88.82,88.77,88.81,22270.0,77.0853,77.12,77.0766,77.1113,22270.0
2017-12-20 12:20:00,88.81,88.9,88.79,88.87,13265.0,77.1113,77.1895,77.094,77.1634,13265.0
2017-12-20 12:25:00,88.85,88.86,88.82,88.82,5293.0,77.1461,77.1548,77.12,77.12,5293.0
2017-12-20 12:30:00,88.81,88.82,88.75,88.77,5639.0,77.1113,77.12,77.0592,77.0766,5639.0
2017-12-20 12:35:00,88.79,88.81,88.61,88.61,7318.0,77.094,77.1113,76.9377,76.9377,7318.0
2017-12-20 12:40:00,88.61,88.69,88.6,88.61,8200.0,76.9377,77.0072,76.929,76.9377,8200.0
2017-12-20 12:45:00,88.6,88.71,88.6,88.71,7236.0,76.929,77.0245,76.929,77.0245,7236.0
2017-12-20 12:50:00,88.72,88.72,88.65,88.66,5576.0,77.0332,77.0332,76.9724,76.9811,5576.0
2017-12-20 12:55:00,88.64,88.68,88.63,88.65,2134.0,76.9637,76.9985,76.9551,76.9724,2134.0
2017-12-20 13:00:00,88.67,88.72,88.67,88.72,5149.0,76.9898,77.0332,76.9898,77.0332,5149.0
2017-12-20 13:05:00,88.72,88.79,88.72,88.79,5280.0,77.0332,77.094,77.0332,77.094,5280.0
2017-12-20 13:10:00,88.79,88.85,88.76,88.83,10787.0,77.094,77.1461,77.0679,77.1287,10787.0
2017-12-20 13:15:00,88.85,88.86,88.77,88.79,5056.0,77.1461,77.1548,77.0766,77.094,5056.0
2017-12-20 13:20:00,88.77,88.89,88.77,88.89,14994.0,77.0766,77.1808,77.0766,77.1808,14994.0
2017-12-20 13:25:00,88.89,88.93,88.85,88.92,34048.0,77.1808,77.2155,77.1461,77.2069,34048.0
2017-12-20 13:30:00,88.93,88.93,88.89,88.92,7767.0,77.2155,77.2155,77.1808,77.2069,7767.0
2017-12-20 13:35:00,88.9,88.91,88.84,88.87,4312.0,77.1895,77.1982,77.1374,77.1634,4312.0
2017-12-20 13:40:00,88.86,88.87,88.8,88.84,6039.0,77.1548,77.1634,77.1027,77.1374,6039.0
2017-12-20 13:45:00,88.84,88.88,88.83,88.83,5668.0,77.1374,77.1721,77.1287,77.1287,5668.0
2017-12-20 13:50:00,88.84,88.86,88.82,88.82,3288.0,77.1374,77.1548,77.12,77.12,3288.0
2017-12-20 13:55:00,88.84,88.85,88.8,88.83,12029.0,77.1374,77.1461,77.1027,77.1287,12029.0
2017-12-20 14:00:00,88.82,88.88,88.81,88.82,8214.0,77.12,77.1721,77.1113,77.12,8214.0
2017-12-20 14:05:00,88.82,88.84,88.77,88.78,7400.0,77.12,77.1374,77.0766,77.0853,7400.0
2017-12-20 14:10:00,88.79,88.79,88.68,88.7,8688.0,77.094,77.094,76.9985,77.0158,8688.0
2017-12-20 14:15:00,88.69,88.74,88.69,88.73,12146.0,77.0072,77.0506,77.0072,77.0419,12146.0
2017-12-20 14:20:00,88.73,88.82,88.73,88.78,27809.0,77.0419,77.12,77.0419,77.0853,27809.0
2017-12-20 14:25:00,88.78,88.8,88.68,88.68,12307.0,77.0853,77.1027,76.9985,76.9985,12307.0
2017-12-20 14:30:00,88.69,88.73,88.67,88.73,9618.0,77.0072,77.0419,76.9898,77.0419,9618.0
2017-12-20 14:35:00,88.72,88.72,88.66,88.66,7300.0,77.0332,77.0332,76.9811,76.9811,7300.0
2017-12-20 14:40:00,88.65,88.72,88.64,88.71,25013.0,76.9724,77.0332,76.9637,77.0245,25013.0
2017-12-20 14:45:00,88.7,88.77,88.69,88.7,13785.0,77.0158,77.0766,77.0072,77.0158,13785.0
2017-12-20 14:50:00,88.7,88.8,88.69,88.7,28807.0,77.0158,77.1027,77.0072,77.0158,28807.0
2017-12-20 14:55:00,88.71,88.74,88.69,88.74,14962.0,77.0245,77.0506,77.0072,77.0506,14962.0
2017-12-20 15:00:00,88.74,88.76,88.72,88.75,8543.0,77.0506,77.0679,77.0332,77.0592,8543.0
2017-12-20 15:05:00,88.76,88.79,88.69,88.69,14190.0,77.0679,77.094,77.0072,77.0072,14190.0
2017-12-20 15:10:00,88.68,88.71,88.58,88.64,37674.0,76.9985,77.0245,76.9116,76.9637,37674.0
2017-12-20 15:15:00,88.62,88.69,88.58,88.63,13574.0,76.9464,77.0072,76.9116,76.9551,13574.0
2017-12-20 15:20:00,88.62,88.65,88.62,88.65,9691.0,76.9464,76.9724,76.9464,76.9724,9691.0
2017-12-20 15:25:00,88.63,88.64,88.56,88.57,13115.0,76.9551,76.9637,76.8943,76.903,13115.0
2017-12-20 15:30:00,88.57,88.58,88.53,88.53,16860.0,76.903,76.9116,76.8682,76.8682,16860.0
2017-12-20 15:35:00,88.54,88.59,88.47,88.58,34251.0,76.8769,76.9203,76.8161,76.9116,34251.0
2017-12-20 15:40:00,88.59,88.65,88.56,88.65,27596.0,76.9203,76.9724,76.8943,76.9724,27596.0
2017-12-20 15:45:00,88.65,88.67,88.54,88.59,67633.0,76.9724,76.9898,76.8769,76.9203,67633.0
2017-12-20 15:50:00,88.59,88.65,88.53,88.63,65167.0,76.9203,76.9724,76.8682,76.9551,65167.0
2017-12-20 15:55:00,88.63,88.71,88.62,88.66,90280.0,76.9551,77.0245,76.9464,76.9811,90280.0
2017-12-21 09:30:00,89.0,89.07,88.9,88.9,58680.0,77.2763,77.3371,77.1895,77.1895,58680.0
2017-12-21 09:35:00,88.93,89.14,88.91,88.95,31034.0,77.2155,77.3979,77.1982,77.2329,31034.0
2017-12-21 09:40:00,88.94,88.94,88.65,88.74,14877.0,77.2242,77.2242,76.9724,77.0506,14877.0
2017-12-21 09:45:00,88.67,88.7,88.57,88.7,19042.0,76.9898,77.0158,76.903,77.0158,19042.0
2017-12-21 09:50:00,88.7,88.73,88.55,88.55,12576.0,77.0158,77.0419,76.8856,76.8856,12576.0
2017-12-21 09:55:00,88.54,88.6,88.51,88.55,9900.0,76.8769,76.929,76.8509,76.8856,9900.0
2017-12-21 10:00:00,88.56,88.59,88.48,88.58,13690.0,76.8943,76.9203,76.8248,76.9116,13690.0
2017-12-21 10:05:00,88.59,88.6,88.53,88.53,10153.0,76.9203,76.929,76.8682,76.8682,10153.0
2017-12-21 10:10:00,88.52,88.54,88.47,88.54,14130.0,76.8595,76.8769,76.8161,76.8769,14130.0
2017-12-21 10:15:00,88.54,88.59,88.52,88.54,3566.0,76.8769,76.9203,76.8595,76.8769,3566.0
2017-12-21 10:20:00,88.5,88.62,88.5,88.6,5323.0,76.8422,76.9464,76.8422,76.929,5323.0
2017-12-21 10:25:00,88.6,88.63,88.47,88.49,9068.0,76.929,76.9551,76.8161,76.8335,9068.0
2017-12-21 10:30:00,88.5,88.58,88.48,88.58,12505.0,76.8422,76.9116,76.8248,76.9116,12505.0
2017-12-21 10:35:00,88.59,88.74,88.59,88.71,9721.0,76.9203,77.0506,76.9203,77.0245,9721.0
2017-12-21 10:40:00,88.73,88.74,88.63,88.64,2370.0,77.0419,77.0506,76.9551,76.9637,2370.0
2017-12-21 10:45:00,88.65,88.66,88.56,88.57,5600.0,76.9724,76.9811,76.8943,76.903,5600.0
2017-12-21 10:50:00,88.57,88.58,88.49,88.55,7610.0,76.903,76.9116,76.8335,76.8856,7610.0
2017-12-21 10:55:00,88.52,88.56,88.48,88.5,3425.0,76.8595,76.8943,76.8248,76.8422,3425.0
2017-12-21 11:00:00,88.53,88.6,88.53,88.6,5500.0,76.8682,76.929,76.8682,76.929,5500.0
2017-12-21 11:05:00,88.61,88.66,88.6,88.65,3235.0,76.9377,76.9811,76.929,76.9724,3235.0
2017-12-21 11:10:00,88.62,88.69,88.6,88.64,6139.0,76.9464,77.0072,76.929,76.9637,6139.0
2017-12-21 11:15:00,88.65,88.7,88.64,88.64,3667.0,76.9724,77.0158,76.9637,76.9637,3667.0
2017-12-21 11:20:00,88.64,88.73,88.6,88.73,5080.0,76.9637,77.0419,76.929,77.0419,5080.0
2017-12-21 11:25:00,88.74,88.75,88.69,88.72,3522.0,77.0506,77.0592,77.0072,77.0332,3522.0
2017-12-21 11:30:00,88.72,88.74,88.68,88.71,3524.0,77.0332,77.0506,76.9985,77.0245,3524.0
2017-12-21 11:35:00,88.69,88.75,88.68,88.73,3543.0,77.0072,77.0592,76.9985,77.0419,3543.0
2017-12-21 11:40:00,88.73,88.73,88.67,88.7,4370.0,77.0419,77.0419,76.9898,77.0158,4370.0
2017-12-21 11:45:00,88.71,88.79,88.71,88.76,11206.0,77.0245,77.094,77.0245,77.0679,11206.0
2017-12-21 11:50:00,88.77,88.82,88.73,88.73,8196.0,77.0766,77.12,77.0419,77.0419,8196.0
2017-12-21 11:55:00,88.73,88.78,88.69,88.78,7600.0,77.0419,77.0853,77.0072,77.0853,7600.0
2017-12-21 12:00:00,88.77,88.77,88.69,88.7,5410.0,77.0766,77.0766,77.0072,77.0158,5410.0
2017-12-21 12:05:00,88.67,88.7,88.66,88.7,8600.0,76.9898,77.0158,76.9811,77.0158,8600.0
2017-12-21 12:10:00,88.69,88.74,88.68,88.71,2667.0,77.0072,77.0506,76.9985,77.0245,2667.0
2017-12-21 12:15:00,88.7,88.71,88.66,88.67,6958.0,77.0158,77.0245,76.9811,76.9898,6958.0
2017-12-21 12:20:00,88.7,88.75,88.7,88.75,5609.0,77.0158,77.0592,77.0158,77.0592,5609.0
2017-12-21 12:25:00,88.76,88.82,88.74,88.8,11842.0,77.0679,77.12,77.0506,77.1027,11842.0
2017-12-21 12:30:00,88.8,88.8,88.78,88.79,2060.0,77.1027,77.1027,77.0853,77.094,2060.0
2017-12-21 12:35:00,88.78,88.8,88.75,88.78,7188.0,77.0853,77.1027,77.0592,77.0853,7188.0
2017-12-21 12:40:00,88.78,88.8,88.76,88.78,7680.0,77.0853,77.1027,77.0679,77.0853,7680.0
2017-12-21 12:45:00,88.77,88.8,88.7,88.71,9000.0,77.0766,77.1027,77.0158,77.0245,9000.0
2017-12-21 12:50:00,88.72,88.73,88.7,88.7,4715.0,77.0332,77.0419,77.0158,77.0158,4715.0
2017-12-21 12:55:00,88.68,88.72,88.68,88.72,3700.0,76.9985,77.0332,76.9985,77.0332,3700.0
2017-12-21 13:00:00,88.7,88.78,88.7,88.76,3736.0,77.0158,77.0853,77.0158,77.0679,3736.0
2017-12-21 13:05:00,88.75,88.8,88.75,88.78,5672.0,77.0592,77.1027,77.0592,77.0853,5672.0
2017-12-21 13:10:00,88.78,88.82,88.74,88.81,4335.0,77.0853,77.12,77.0506,77.1113,4335.0
2017-12-21 13:15:00,88.8,88.84,88.79,88.84,2293.0,77.1027,77.1374,77.094,77.1374,2293.0
2017-12-21 13:20:00,88.85,88.88,88.8,88.8,8688.0,77.1461,77.1721,77.1027,77.1027,8688.0
2017-12-21 13:25:00,88.8,88.84,88.79,88.83,8034.0,77.1027,77.1374,77.094,77.1287,8034.0
2017-12-21 13:30:00,88.81,88.84,88.77,88.78,14017.0,77.1113,77.1374,77.0766,77.0853,14017.0
2017-12-21 13:35:00,88.79,88.81,88.78,88.81,5881.0,77.094,77.1113,77.0853,77.1113,5881.0
2017-12-21 13:40:00,88.8,88.83,88.8,88.82,2758.0,77.1027,77.1287,77.1027,77.12,2758.0
2017-12-21 13:45:00,88.79,88.81,88.78,88.81,5625.0,77.094,77.1113,77.0853,77.1113,5625.0
2017-12-21 13:50:00,88.8,88.83,88.8,88.82,3311.0,77.1027,77.1287,77.1027,77.12,3311.0
2017-12-21 13:55:00,88.83,88.83,88.76,88.76,5230.0,77.1287,77.1287,77.0679,77.0679,5230.0
2017-12-21 14:00:00,88.74,88.75,88.69,88.72,3835.0,77.0506,77.0592,77.0072,77.0332,3835.0
2017-12-21 14:05:00,88.71,88.77,88.71,88.71,4540.0,77.0245,77.0766,77.0245,77.0245,4540.0
2017-12-21 14:10:00,88.7,88.7,88.63,88.63,8139.0,77.0158,77.0158,76.9551,76.9551,8139.0
2017-12-21 14:15:00,88.61,88.62,88.59,88.61,24352.0,76.9377,76.9464,76.9203,76.9377,24352.0
2017-12-21 14:20:00,88.6,88.62,88.53,88.59,11950.0,76.929,76.9464,76.8682,76.9203,11950.0
2017-12-21 14:25:00,88.58,88.61,88.55,88.57,64254.0,76.9116,76.9377,76.8856,76.903,64254.0
2017-12-21 14:30:00,88.59,88.59,88.55,88.56,4220.0,76.9203,76.9203,76.8856,76.8943,4220.0
2017-12-21 14:35:00,88.55,88.58,88.55,88.56,9898.0,76.8856,76.9116,76.8856,76.8943,9898.0
2017-12-21 14:40:00,88.58,88.62,88.58,88.6,8491.0,76.9116,76.9464,76.9116,76.929,8491.0
2017-12-21 14:45:00,88.61,88.62,88.6,88.61,7629.0,76.9377,76.9464,76.929,76.9377,7629.0
2017-12-21 14:50:00,88.61,88.64,88.6,88.63,17200.0,76.9377,76.9637,76.929,76.9551,17200.0
2017-12-21 14:55:00,88.63,88.67,88.63,88.65,9508.0,76.9551,76.9898,76.9551,76.9724,9508.0
2017-12-21 15:00:00,88.65,88.69,88.5,88.5,19406.0,76.9724,77.0072,76.8422,76.8422,19406.0
2017-12-21 15:05:00,88.52,88.53,88.5,88.52,11633.0,76.8595,76.8682,76.8422,76.8595,11633.0
2017-12-21 15:10:00,88.52,88.57,88.52,88.56,13484.0,76.8595,76.903,76.8595,76.8943,13484.0
2017-12-21 15:15:00,88.57,88.61,88.54,88.61,23558.0,76.903,76.9377,76.8769,76.9377,23558.0
2017-12-21 15:20:00,88.6,88.63,88.59,88.59,41573.0,76.929,76.9551,76.9203,76.9203,41573.0
2017-12-21 15:25:00,88.59,88.65,88.59,88.64,16852.0,76.9203,76.9724,76.9203,76.9637,16852.0
2017-12-21 15:30:00,88.63,88.67,88.63,88.64,16036.0,76.9551,76.9898,76.9551,76.9637,16036.0
2017-12-21 15:35:00,88.64,88.67,88.63,88.64,20758.0,76.9637,76.9898,76.9551,76.9637,20758.0
2017-12-21 15:40:00,88.64,88.64,88.5,88.5,24697.0,76.9637,76.9637,76.8422,76.8422,24697.0
2017-12-21 15:45:00,88.51,88.56,88.5,88.54,61179.0,76.8509,76.8943,76.8422,76.8769,61179.0
2017-12-21 15:50:00,88.54,88.59,88.48,88.56,84501.0,76.8769,76.9203,76.8248,76.8943,84501.0
2017-12-21 15:55:00,88.56,88.7,88.56,88.67,221911.0,76.8943,77.0158,76.8943,76.9898,221911.0
2017-12-22 09:30:00,88.5,88.57,88.26,88.5,64998.0,76.8422,76.903,76.6338,76.8422,64998.0
2017-12-22 09:35:00,88.5,88.6,88.46,88.53,28652.0,76.8422,76.929,76.8074,76.8682,28652.0
2017-12-22 09:40:00,88.55,88.57,88.45,88.56,15497.0,76.8856,76.903,76.7988,76.8943,15497.0
2017-12-22 09:45:00,88.56,88.6,88.5,88.52,3500.0,76.8943,76.929,76.8422,76.8595,3500.0
2017-12-22 09:50:00,88.54,88.68,88.5,88.62,11310.0,76.8769,76.9985,76.8422,76.9464,11310.0
2017-12-22 09:55:00,88.54,88.59,88.48,88.59,7265.0,76.8769,76.9203,76.8248,76.9203,7265.0
2017-12-22 10:00:00,88.55,88.59,88.49,88.51,5160.0,76.8856,76.9203,76.8335,76.8509,5160.0
2017-12-22 10:05:00,88.51,88.64,88.5,88.56,4730.0,76.8509,76.9637,76.8422,76.8943,4730.0
2017-12-22 10:10:00,88.55,88.55,88.45,88.53,10400.0,76.8856,76.8856,76.7988,76.8682,10400.0
2017-12-22 10:15:00,88.53,88.53,88.48,88.49,7920.0,76.8682,76.8682,76.8248,76.8335,7920.0
2017-12-22 10:20:00,88.49,88.58,88.48,88.57,8461.0,76.8335,76.9116,76.8248,76.903,8461.0
2017-12-22 10:25:00,88.56,88.56,88.49,88.51,6393.0,76.8943,76.8943,76.8335,76.8509,6393.0
2017-12-22 10:30:00,88.5,88.53,88.48,88.5,10900.0,76.8422,76.8682,76.8248,76.8422,10900.0
2017-12-22 10:35:00,88.48,88.55,88.42,88.44,76638.0,76.8248,76.8856,76.7727,76.7901,76638.0
2017-12-22 10:40:00,88.44,88.59,88.44,88.59,41262.0,76.7901,76.9203,76.7901,76.9203,41262.0
2017-12-22 10:45:00,88.59,88.67,88.56,88.61,21724.0,76.9203,76.9898,76.8943,76.9377,21724.0
2017-12-22 10:50:00,88.62,88.77,88.6,88.66,20970.0,76.9464,77.0766,76.929,76.9811,20970.0
2017-12-22 10:55:00,88.65,88.69,88.51,88.51,64010.0,76.9724,77.0072,76.8509,76.8509,64010.0
2017-12-22 11:00:00,88.5,88.57,88.48,88.48,87840.0,76.8422,76.903,76.8248,76.8248,87840.0
2017-12-22 11:05:00,88.47,88.49,88.4,88.4,13950.0,76.8161,76.8335,76.7554,76.7554,13950.0
2017-12-22 11:10:00,88.41,88.5,88.41,88.46,11162.0,76.764,76.8422,76.764,76.8074,11162.0
2017-12-22 11:15:00,88.46,88.49,88.42,88.45,10344.0,76.8074,76.8335,76.7727,76.7988,10344.0
2017-12-22 11:20:00,88.46,88.52,88.44,88.5,7350.0,76.8074,76.8595,76.7901,76.8422,7350.0
2017-12-22 11:25:00,88.5,88.53,88.48,88.53,8910.0,76.8422,76.8682,76.8248,76.8682,8910.0
2017-12-22 11:30:00,88.5,88.51,88.44,88.51,15647.0,76.8422,76.8509,76.7901,76.8509,15647.0
2017-12-22 11:35:00,88.54,88.57,88.5,88.54,1600.0,76.8769,76.903,76.8422,76.8769,1600.0
2017-12-22 11:40:00,88.54,88.58,88.5,88.53,5867.0,76.8769,76.9116,76.8422,76.8682,5867.0
2017-12-22 11:45:00,88.51,88.55,88.47,88.47,4207.0,76.8509,76.8856,76.8161,76.8161,4207.0
2017-12-22 11:50:00,88.48,88.53,88.46,88.48,6332.0,76.8248,76.8682,76.8074,76.8248,6332.0
2017-12-22 11:55:00,88.49,88.52,88.47,88.51,7823.0,76.8335,76.8595,76.8161,76.8509,7823.0
2017-12-22 12:00:00,88.51,88.55,88.47,88.47,19070.0,76.8509,76.8856,76.8161,76.8161,19070.0
2017-12-22 12:05:00,88.48,88.52,88.47,88.5,8600.0,76.8248,76.8595,76.8161,76.8422,8600.0
2017-12-22 12:10:00,88.5,88.51,88.49,88.51,5100.0,76.8422,76.8509,76.8335,76.8509,5100.0
2017-12-22 12:15:00,88.51,88.51,88.49,88.51,1596.0,76.8509,76.8509,76.8335,76.8509,1596.0
2017-12-22 12:20:00,88.52,88.52,88.49,88.52,4850.0,76.8595,76.8595,76.8335,76.8595,4850.0
2017-12-22 12:25:00,88.52,88.52,88.49,88.52,2400.0,76.8595,76.8595,76.8335,76.8595,2400.0
2017-12-22 12:30:00,88.53,88.54,88.48,88.49,3135.0,76.8682,76.8769,76.8248,76.8335,3135.0
2017-12-22 12:35:00,88.51,88.51,88.48,88.5,1500.0,76.8509,76.8509,76.8248,76.8422,1500.0
2017-12-22 12:40:00,88.51,88.53,88.49,88.51,5480.0,76.8509,76.8682,76.8335,76.8509,5480.0
2017-12-22 12:45:00,88.51,88.53,88.49,88.5,2457.0,76.8509,76.8682,76.8335,76.8422,2457.0
2017-12-22 12:50:00,88.49,88.51,88.49,88.5,7840.0,76.8335,76.8509,76.8335,76.8422,7840.0
2017-12-22 12:55:00,88.52,88.53,88.49,88.5,4588.0,76.8595,76.8682,76.8335,76.8422,4588.0
2017-12-22 13:00:00,88.51,88.55,88.5,88.53,4570.0,76.8509,76.8856,76.8422,76.8682,4570.0
2017-12-22 13:05:00,88.52,88.53,88.51,88.52,4200.0,76.8595,76.8682,76.8509,76.8595,4200.0
2017-12-22 13:10:00,88.5,88.54,88.5,88.51,3514.0,76.8422,76.8769,76.8422,76.8509,3514.0
2017-12-22 13:15:00,88.52,88.53,88.5,88.53,1750.0,76.8595,76.8682,76.8422,76.8682,1750.0
2017-12-22 13:20:00,88.51,88.53,88.5,88.51,3309.0,76.8509,76.8682,76.8422,76.8509,3309.0
2017-12-22 13:25:00,88.51,88.53,88.44,88.46,8618.0,76.8509,76.8682,76.7901,76.8074,8618.0
2017-12-22 13:30:00,88.47,88.48,88.45,88.48,3822.0,76.8161,76.8248,76.7988,76.8248,3822.0
2017-12-22 13:35:00,88.48,88.52,88.48,88.51,5169.0,76.8248,76.8595,76.8248,76.8509,5169.0
2017-12-22 13:40:00,88.51,88.58,88.49,88.57,5483.0,76.8509,76.9116,76.8335,76.903,5483.0
2017-12-22 13:45:00,88.55,88.62,88.53,88.55,10715.0,76.8856,76.9464,76.8682,76.8856,10715.0
2017-12-22 13:50:00,88.54,88.54,88.49,88.51,5442.0,76.8769,76.8769,76.8335,76.8509,5442.0
2017-12-22 13:55:00,88.5,88.57,88.5,88.5,5167.0,76.8422,76.903,76.8422,76.8422,5167.0
2017-12-22 14:00:00,88.52,88.54,88.48,88.48,3784.0,76.8595,76.8769,76.8248,76.8248,3784.0
2017-12-22 14:05:00,88.49,88.49,88.46,88.47,5840.0,76.8335,76.8335,76.8074,76.8161,5840.0
2017-12-22 14:10:00,88.48,88.51,88.45,88.51,7394.0,76.8248,76.8509,76.7988,76.8509,7394.0
2017-12-22 14:15:00,88.5,88.54,88.49,88.53,4975.0,76.8422,76.8769,76.8335,76.8682,4975.0
2017-12-22 14:20:00,88.52,88.57,88.49,88.5,6573.0,76.8595,76.903,76.8335,76.8422,6573.0
2017-12-22 14:25:00,88.49,88.49,88.46,88.47,3113.0,76.8335,76.8335,76.8074,76.8161,3113.0
2017-12-22 14:30:00,88.47,88.48,88.46,88.47,2400.0,76.8161,76.8248,76.8074,76.8161,2400.0
2017-12-22 14:35:00,88.48,88.51,88.47,88.5,8389.0,76.8248,76.8509,76.8161,76.8422,8389.0
2017-12-22 14:40:00,88.5,88.53,88.49,88.52,7188.0,76.8422,76.8682,76.8335,76.8595,7188.0
2017-12-22 14:45:00,88.51,88.57,88.51,88.54,6619.0,76.8509,76.903,76.8509,76.8769,6619.0
2017-12-22 14:50:00,88.52,88.61,88.5,88.61,18601.0,76.8595,76.9377,76.8422,76.9377,18601.0
2017-12-22 14:55:00,88.61,88.72,88.57,88.72,27934.0,76.9377,77.0332,76.903,77.0332,27934.0
2017-12-22 15:00:00,88.72,88.81,88.69,88.77,35689.0,77.0332,77.1113,77.0072,77.0766,35689.0
2017-12-22 15:05:00,88.77,88.83,88.75,88.83,18184.0,77.0766,77.1287,77.0592,77.1287,18184.0
2017-12-22 15:10:00,88.83,88.86,88.77,88.81,11605.0,77.1287,77.1548,77.0766,77.1113,11605.0
2017-12-22 15:15:00,88.8,88.81,88.72,88.74,25841.0,77.1027,77.1113,77.0332,77.0506,25841.0
2017-12-22 15:20:00,88.73,88.76,88.67,88.7,13942.0,77.0419,77.0679,76.9898,77.0158,13942.0
2017-12-22 15:25:00,88.7,88.81,88.68,88.79,14999.0,77.0158,77.1113,76.9985,77.094,14999.0
2017-12-22 15:30:00,88.79,88.84,88.78,88.79,16177.0,77.094,77.1374,77.0853,77.094,16177.0
2017-12-22 15:35:00,88.8,88.87,88.79,88.85,21578.0,77.1027,77.1634,77.094,77.1461,21578.0
2017-12-22 15:40:00,88.86,88.87,88.75,88.82,27337.0,77.1548,77.1634,77.0592,77.12,27337.0
2017-12-22 15:45:00,88.8,88.84,88.76,88.77,39137.0,77.1027,77.1374,77.0679,77.0766,39137.0
2017-12-22 15:50:00,88.76,88.76,88.7,88.71,33573.0,77.0679,77.0679,77.0158,77.0245,33573.0
2017-12-22 15:55:00,88.71,88.87,88.7,88.87,68735.0,77.0245,77.1634,77.0158,77.1634,68735.0
2017-12-26 09:30:00,88.28,88.57,87.87,87.87,68889.0,76.6512,76.903,76.2952,76.2952,68889.0
2017-12-26 09:35:00,87.85,87.92,87.68,87.77,23999.0,76.2778,76.3386,76.1302,76.2083,23999.0
2017-12-26 09:40:00,87.77,88.05,87.77,87.99,22861.0,76.2083,76.4515,76.2083,76.3994,22861.0
2017-12-26 09:45:00,87.97,88.03,87.8,87.84,13879.0,76.382,76.4341,76.2344,76.2691,13879.0
2017-12-26 09:50:00,87.8,87.94,87.79,87.94,12249.0,76.2344,76.3559,76.2257,76.3559,12249.0
2017-12-26 09:55:00,87.93,88.06,87.88,87.97,60007.0,76.3473,76.4601,76.3038,76.382,60007.0
2017-12-26 10:00:00,87.98,88.03,87.89,87.97,13513.0,76.3907,76.4341,76.3125,76.382,13513.0
2017-12-26 10:05:00,87.95,88.13,87.95,87.98,64122.0,76.3646,76.5209,76.3646,76.3907,64122.0
2017-12-26 10:10:00,87.99,88.19,87.99,88.11,14852.0,76.3994,76.573,76.3994,76.5036,14852.0
2017-12-26 10:15:00,88.13,88.19,88.08,88.12,16521.0,76.5209,76.573,76.4775,76.5122,16521.0
2017-12-26 10:20:00,88.11,88.16,88.07,88.16,8549.0,76.5036,76.547,76.4688,76.547,8549.0
2017-12-26 10:25:00,88.15,88.17,88.09,88.12,11640.0,76.5383,76.5556,76.4862,76.5122,11640.0
2017-12-26 10:30:00,88.12,88.14,88.08,88.08,28299.0,76.5122,76.5296,76.4775,76.4775,28299.0
2017-12-26 10:35:00,88.08,88.26,88.08,88.25,13140.0,76.4775,76.6338,76.4775,76.6251,13140.0
2017-12-26 10:40:00,88.23,88.32,88.23,88.23,5238.0,76.6077,76.6859,76.6077,76.6077,5238.0
2017-12-26 10:45:00,88.23,88.24,88.15,88.18,8599.0,76.6077,76.6164,76.5383,76.5643,8599.0
2017-12-26 10:50:00,88.17,88.2,88.1,88.11,7600.0,76.5556,76.5817,76.4949,76.5036,7600.0
2017-12-26 10:55:00,88.09,88.09,87.99,88.04,10498.0,76.4862,76.4862,76.3994,76.4428,10498.0
2017-12-26 11:00:00,88.02,88.09,88.0,88.09,7972.0,76.4254,76.4862,76.408,76.4862,7972.0
2017-12-26 11:05:00,88.12,88.16,88.08,88.09,4570.0,76.5122,76.547,76.4775,76.4862,4570.0
2017-12-26 11:10:00,88.06,88.1,88.0,88.01,5874.0,76.4601,76.4949,76.408,76.4167,5874.0
2017-12-26 11:15:00,88.0,88.09,88.0,88.08,6590.0,76.408,76.4862,76.408,76.4775,6590.0
2017-12-26 11:20:00,88.09,88.15,88.07,88.14,10825.0,76.4862,76.5383,76.4688,76.5296,10825.0
2017-12-26 11:25:00,88.15,88.15,88.11,88.11,3000.0,76.5383,76.5383,76.5036,76.5036,3000.0
2017-12-26 11:30:00,88.13,88.14,88.1,88.12,3600.0,76.5209,76.5296,76.4949,76.5122,3600.0
2017-12-26 11:35:00,88.11,88.21,88.11,88.19,5470.0,76.5036,76.5904,76.5036,76.573,5470.0
2017-12-26 11:40:00,88.2,88.22,88.17,88.21,7939.0,76.5817,76.5991,76.5556,76.5904,7939.0
2017-12-26 11:45:00,88.2,88.25,88.19,88.24,5400.0,76.5817,76.6251,76.573,76.6164,5400.0
2017-12-26 11:50:00,88.25,88.26,88.2,88.23,5483.0,76.6251,76.6338,76.5817,76.6077,5483.0
2017-12-26 11:55:00,88.22,88.23,88.2,88.2,2832.0,76.5991,76.6077,76.5817,76.5817,2832.0
2017-12-26 12:00:00,88.2,88.27,88.2,88.27,3005.0,76.5817,76.6425,76.5817,76.6425,3005.0
2017-12-26 12:05:00,88.27,88.32,88.27,88.31,7520.0,76.6425,76.6859,76.6425,76.6772,7520.0
2017-12-26 12:10:00,88.32,88.39,88.26,88.28,7919.0,76.6859,76.7467,76.6338,76.6512,7919.0
2017-12-26 12:15:00,88.27,88.29,88.25,88.27,5000.0,76.6425,76.6598,76.6251,76.6425,5000.0
2017-12-26 12:20:00,88.27,88.3,88.25,88.28,3478.0,76.6425,76.6685,76.6251,76.6512,3478.0
2017-12-26 12:25:00,88.26,88.27,88.21,88.21,6039.0,76.6338,76.6425,76.5904,76.5904,6039.0
2017-12-26 12:30:00,88.24,88.28,88.23,88.26,4892.0,76.6164,76.6512,76.6077,76.6338,4892.0
2017-12-26 12:35:00,88.26,88.29,88.25,88.28,12788.0,76.6338,76.6598,76.6251,76.6512,12788.0
2017-12-26 12:40:00,88.29,88.38,88.29,88.37,7414.0,76.6598,76.738,76.6598,76.7293,7414.0
2017-12-26 12:45:00,88.37,88.37,88.35,88.36,8961.0,76.7293,76.7293,76.7119,76.7206,8961.0
2017-12-26 12:50:00,88.35,88.36,88.32,88.34,6360.0,76.7119,76.7206,76.6859,76.7033,6360.0
2017-12-26 12:55:00,88.36,88.37,88.28,88.28,5158.0,76.7206,76.7293,76.6512,76.6512,5158.0
2017-12-26 13:00:00,88.29,88.3,88.28,88.29,3966.0,76.6598,76.6685,76.6512,76.6598,3966.0
2017-12-26 13:05:00,88.28,88.3,88.28,88.28,3060.0,76.6512,76.6685,76.6512,76.6512,3060.0
2017-12-26 13:10:00,88.28,88.3,88.27,88.28,3097.0,76.6512,76.6685,76.6425,76.6512,3097.0
2017-12-26 13:15:00,88.28,88.29,88.25,88.27,4067.0,76.6512,76.6598,76.6251,76.6425,4067.0
2017-12-26 13:20:00,88.27,88.32,88.27,88.32,2480.0,76.6425,76.6859,76.6425,76.6859,2480.0
2017-12-26 13:25:00,88.32,88.33,88.28,88.3,3250.0,76.6859,76.6946,76.6512,76.6685,3250.0
2017-12-26 13:30:00,88.28,88.33,88.28,88.3,1731.0,76.6512,76.6946,76.6512,76.6685,1731.0
2017-12-26 13:35:00,88.3,88.36,88.28,88.33,16855.0,76.6685,76.7206,76.6512,76.6946,16855.0
2017-12-26 13:40:00,88.33,88.36,88.32,88.33,2574.0,76.6946,76.7206,76.6859,76.6946,2574.0
2017-12-26 13:45:00,88.34,88.35,88.28,88.34,8747.0,76.7033,76.7119,76.6512,76.7033,8747.0
2017-12-26 13:50:00,88.31,88.35,88.31,88.35,1462.0,76.6772,76.7119,76.6772,76.7119,1462.0
2017-12-26 13:55:00,88.34,88.34,88.28,88.31,9208.0,76.7033,76.7033,76.6512,76.6772,9208.0
2017-12-26 14:00:00,88.31,88.38,88.31,88.37,3113.0,76.6772,76.738,76.6772,76.7293,3113.0
2017-12-26 14:05:00,88.36,88.36,88.32,88.32,2200.0,76.7206,76.7206,76.6859,76.6859,2200.0
2017-12-26 14:10:00,88.33,88.35,88.32,88.34,4349.0,76.6946,76.7119,76.6859,76.7033,4349.0
2017-12-26 14:15:00,88.33,88.34,88.29,88.3,3889.0,76.6946,76.7033,76.6598,76.6685,3889.0
2017-12-26 14:20:00,88.3,88.32,88.3,88.32,3200.0,76.6685,76.6859,76.6685,76.6859,3200.0
2017-12-26 14:25:00,88.32,88.34,88.32,88.34,3074.0,76.6859,76.7033,76.6859,76.7033,3074.0
2017-12-26 14:30:00,88.35,88.38,88.35,88.36,3420.0,76.7119,76.738,76.7119,76.7206,3420.0
2017-12-26 14:35:00,88.35,88.37,88.35,88.36,4478.0,76.7119,76.7293,76.7119,76.7206,4478.0
2017-12-26 14:40:00,88.36,88.38,88.36,88.36,4779.0,76.7206,76.738,76.7206,76.7206,4779.0
2017-12-26 14:45:00,88.36,88.36,88.33,88.33,2800.0,76.7206,76.7206,76.6946,76.6946,2800.0
2017-12-26 14:50:00,88.34,88.36,88.31,88.35,7194.0,76.7033,76.7206,76.6772,76.7119,7194.0
2017-12-26 14:55:00,88.36,88.38,88.35,88.36,2629.0,76.7206,76.738,76.7119,76.7206,2629.0
2017-12-26 15:00:00,88.36,88.37,88.33,88.33,5879.0,76.7206,76.7293,76.6946,76.6946,5879.0
2017-12-26 15:05:00,88.32,88.34,88.31,88.33,5657.0,76.6859,76.7033,76.6772,76.6946,5657.0
2017-12-26 15:10:00,88.34,88.36,88.33,88.36,3900.0,76.7033,76.7206,76.6946,76.7206,3900.0
2017-12-26 15:15:00,88.36,88.36,88.31,88.34,10399.0,76.7206,76.7206,76.6772,76.7033,10399.0
2017-12-26 15:20:00,88.35,88.4,88.35,88.36,9262.0,76.7119,76.7554,76.7119,76.7206,9262.0
2017-12-26 15:25:00,88.35,88.4,88.35,88.38,13776.0,76.7119,76.7554,76.7119,76.738,13776.0
2017-12-26 15:30:00,88.39,88.44,88.39,88.42,20078.0,76.7467,76.7901,76.7467,76.7727,20078.0
2017-12-26 15:35:00,88.42,88.48,88.41,88.47,14536.0,76.7727,76.8248,76.764,76.8161,14536.0
2017-12-26 15:40:00,88.48,88.52,88.46,88.48,16301.0,76.8248,76.8595,76.8074,76.8248,16301.0
2017-12-26 15:45:00,88.48,88.58,88.48,88.57,20342.0,76.8248,76.9116,76.8248,76.903,20342.0
2017-12-26 15:50:00,88.58,88.62,88.57,88.61,72577.0,76.9116,76.9464,76.903,76.9377,72577.0
2017-12-26 15:55:00,88.6,88.7,88.54,88.63,159174.0,76.929,77.0158,76.8769,76.9551,159174.0
2017-12-27 09:30:00,88.89,88.89,88.57,88.85,22601.0,77.1808,77.1808,76.903,77.1461,22601.0
2017-12-27 09:35:00,88.9,88.9,88.73,88.74,16110.0,77.1895,77.1895,77.0419,77.0506,16110.0
2017-12-27 09:40:00,88.77,88.89,88.76,88.89,10910.0,77.0766,77.1808,77.0679,77.1808,10910.0
2017-12-27 09:45:00,88.9,89.1,88.9,89.1,75406.0,77.1895,77.3631,77.1895,77.3631,75406.0
2017-12-27 09:50:00,89.1,89.18,88.91,89.04,27663.0,77.3631,77.4326,77.1982,77.311,27663.0
2017-12-27 09:55:00,89.03,89.32,88.98,89.23,48841.0,77.3024,77.5542,77.2589,77.476,48841.0
2017-12-27 10:00:00,89.23,89.57,89.23,89.5,62287.0,77.476,77.7712,77.476,77.7105,62287.0
2017-12-27 10:05:00,89.5,89.58,89.45,89.49,22987.0,77.7105,77.7799,77.667,77.7018,22987.0
2017-12-27 10:10:00,89.47,89.5,89.34,89.37,26543.0,77.6844,77.7105,77.5715,77.5976,26543.0
2017-12-27 10:15:00,89.35,89.36,89.25,89.28,16306.0,77.5802,77.5889,77.4934,77.5194,16306.0
2017-12-27 10:20:00,89.28,89.29,89.19,89.2,17849.0,77.5194,77.5281,77.4413,77.45,17849.0
2017-12-27 10:25:00,89.2,89.22,89.18,89.2,12906.0,77.45,77.4673,77.4326,77.45,12906.0
2017-12-27 10:30:00,89.2,89.33,89.18,89.27,41844.0,77.45,77.5628,77.4326,77.5107,41844.0
2017-12-27 10:35:00,89.26,89.26,89.14,89.17,11058.0,77.5021,77.5021,77.3979,77.4239,11058.0
2017-12-27 10:40:00,89.18,89.28,89.18,89.28,11886.0,77.4326,77.5194,77.4326,77.5194,11886.0
2017-12-27 10:45:00,89.27,89.28,89.21,89.24,7942.0,77.5107,77.5194,77.4587,77.4847,7942.0
2017-12-27 10:50:00,89.24,89.28,89.13,89.13,10062.0,77.4847,77.5194,77.3892,77.3892,10062.0
2017-12-27 10:55:00,89.12,89.16,89.1,89.14,12248.0,77.3805,77.4152,77.3631,77.3979,12248.0
2017-12-27 11:00:00,89.13,89.2,89.11,89.18,8977.0,77.3892,77.45,77.3718,77.4326,8977.0
2017-12-27 11:05:00,89.18,89.22,89.18,89.2,10700.0,77.4326,77.4673,77.4326,77.45,10700.0
2017-12-27 11:10:00,89.19,89.2,89.17,89.18,8200.0,77.4413,77.45,77.4239,77.4326,8200.0
2017-12-27 11:15:00,89.17,89.18,89.12,89.13,11460.0,77.4239,77.4326,77.3805,77.3892,11460.0
2017-12-27 11:20:00,89.13,89.14,89.09,89.1,16210.0,77.3892,77.3979,77.3545,77.3631,16210.0
2017-12-27 11:25:00,89.1,89.14,89.07,89.08,14443.0,77.3631,77.3979,77.3371,77.3458,14443.0
2017-12-27 11:30:00,89.07,89.13,89.04,89.13,9152.0,77.3371,77.3892,77.311,77.3892,9152.0
2017-12-27 11:35:00,89.11,89.13,89.07,89.07,19594.0,77.3718,77.3892,77.3371,77.3371,19594.0
2017-12-27 11:40:00,89.1,89.11,89.02,89.03,11487.0,77.3631,77.3718,77.2937,77.3024,11487.0
2017-12-27 11:45:00,89.02,89.1,88.98,88.99,11759.0,77.2937,77.3631,77.2589,77.2676,11759.0
2017-12-27 11:50:00,88.98,89.02,88.94,89.02,6539.0,77.2589,77.2937,77.2242,77.2937,6539.0
2017-12-27 11:55:00,89.01,89.02,88.86,88.89,6708.0,77.285,77.2937,77.1548,77.1808,6708.0
2017-12-27 12:00:00,88.89,88.92,88.84,88.88,7208.0,77.1808,77.2069,77.1374,77.1721,7208.0
2017-12-27 12:05:00,88.87,88.89,88.82,88.85,4538.0,77.1634,77.1808,77.12,77.1461,4538.0
2017-12-27 12:10:00,88.86,88.86,88.73,88.74,6698.0,77.1548,77.1548,77.0419,77.0506,6698.0
2017-12-27 12:15:00,88.73,88.79,88.72,88.78,5000.0,77.0419,77.094,77.0332,77.0853,5000.0
2017-12-27 12:20:00,88.77,88.87,88.76,88.82,6505.0,77.0766,77.1634,77.0679,77.12,6505.0
2017-12-27 12:25:00,88.83,88.88,88.83,88.87,4800.0,77.1287,77.1721,77.1287,77.1634,4800.0
2017-12-27 12:30:00,88.88,88.89,88.84,88.88,4500.0,77.1721,77.1808,77.1374,77.1721,4500.0
2017-12-27 12:35:00,88.88,88.93,88.84,88.93,9235.0,77.1721,77.2155,77.1374,77.2155,9235.0
2017-12-27 12:40:00,88.95,88.99,88.93,88.98,6168.0,77.2329,77.2676,77.2155,77.2589,6168.0
2017-12-27 12:45:00,88.97,88.98,88.94,88.95,7725.0,77.2503,77.2589,77.2242,77.2329,7725.0
2017-12-27 12:50:00,88.93,88.97,88.93,88.97,8225.0,77.2155,77.2503,77.2155,77.2503,8225.0
2017-12-27 12:55:00,88.96,88.96,88.91,88.92,6038.0,77.2416,77.2416,77.1982,77.2069,6038.0
2017-12-27 13:00:00,88.92,88.98,88.88,88.95,30357.0,77.2069,77.2589,77.1721,77.2329,30357.0
2017-12-27 13:05:00,88.95,89.09,88.95,89.09,9326.0,77.2329,77.3545,77.2329,77.3545,9326.0
2017-12-27 13:10:00,89.1,89.12,89.08,89.08,7780.0,77.3631,77.3805,77.3458,77.3458,7780.0
2017-12-27 13:15:00,89.11,89.13,89.08,89.09,7750.0,77.3718,77.3892,77.3458,77.3545,7750.0
2017-12-27 13:20:00,89.09,89.1,89.03,89.05,7498.0,77.3545,77.3631,77.3024,77.3197,7498.0
2017-12-27 13:25:00,89.04,89.1,88.99,89.0,7291.0,77.311,77.3631,77.2676,77.2763,7291.0
2017-12-27 13:30:00,89.0,89.01,88.96,89.0,6809.0,77.2763,77.285,77.2416,77.2763,6809.0
2017-12-27 13:35:00,89.0,89.02,88.99,89.0,5700.0,77.2763,77.2937,77.2676,77.2763,5700.0
2017-12-27 13:40:00,89.01,89.01,88.94,88.94,6568.0,77.285,77.285,77.2242,77.2242,6568.0
2017-12-27 13:45:00,88.95,89.01,88.94,89.01,9904.0,77.2329,77.285,77.2242,77.285,9904.0
2017-12-27 13:50:00,89.01,89.02,88.96,88.98,7570.0,77.285,77.2937,77.2416,77.2589,7570.0
2017-12-27 13:55:00,88.97,89.02,88.96,89.01,11142.0,77.2503,77.2937,77.2416,77.285,11142.0
2017-12-27 14:00:00,89.02,89.03,88.91,88.91,5220.0,77.2937,77.3024,77.1982,77.1982,5220.0
2017-12-27 14:05:00,88.91,88.97,88.9,88.95,7766.0,77.1982,77.2503,77.1895,77.2329,7766.0
2017-12-27 14:10:00,88.95,88.98,88.95,88.95,7300.0,77.2329,77.2589,77.2329,77.2329,7300.0
2017-12-27 14:15:00,88.96,89.02,88.95,89.02,8553.0,77.2416,77.2937,77.2329,77.2937,8553.0
2017-12-27 14:20:00,89.01,89.07,89.0,89.03,9611.0,77.285,77.3371,77.2763,77.3024,9611.0
2017-12-27 14:25:00,89.05,89.07,89.04,89.04,7025.0,77.3197,77.3371,77.311,77.311,7025.0
2017-12-27 14:30:00,89.04,89.06,88.98,89.0,14821.0,77.311,77.3284,77.2589,77.2763,14821.0
2017-12-27 14:35:00,89.0,89.04,88.97,89.01,7654.0,77.2763,77.311,77.2503,77.285,7654.0
2017-12-27 14:40:00,89.0,89.01,88.98,88.99,7700.0,77.2763,77.285,77.2589,77.2676,7700.0
2017-12-27 14:45:00,89.0,89.0,88.94,88.95,7128.0,77.2763,77.2763,77.2242,77.2329,7128.0
2017-12-27 14:50:00,88.95,88.98,88.9,88.95,11338.0,77.2329,77.2589,77.1895,77.2329,11338.0
2017-12-27 14:55:00,88.95,88.97,88.92,88.94,11172.0,77.2329,77.2503,77.2069,77.2242,11172.0
2017-12-27 15:00:00,88.96,89.0,88.95,88.96,8765.0,77.2416,77.2763,77.2329,77.2416,8765.0
2017-12-27 15:05:00,88.98,89.0,88.95,88.99,10041.0,77.2589,77.2763,77.2329,77.2676,10041.0
2017-12-27 15:10:00,88.99,89.01,88.96,89.0,10339.0,77.2676,77.285,77.2416,77.2763,10339.0
2017-12-27 15:15:00,88.99,89.0,88.89,88.89,16159.0,77.2676,77.2763,77.1808,77.1808,16159.0
2017-12-27 15:20:00,88.9,88.97,88.89,88.95,16190.0,77.1895,77.2503,77.1808,77.2329,16190.0
2017-12-27 15:25:00,88.96,88.96,88.91,88.95,19628.0,77.2416,77.2416,77.1982,77.2329,19628.0
2017-12-27 15:30:00,88.95,89.02,88.95,88.96,24313.0,77.2329,77.2937,77.2329,77.2416,24313.0
2017-12-27 15:35:00,88.97,89.0,88.95,88.97,14413.0,77.2503,77.2763,77.2329,77.2503,14413.0
2017-12-27 15:40:00,88.97,88.99,88.92,88.97,21469.0,77.2503,77.2676,77.2069,77.2503,21469.0
2017-12-27 15:45:00,88.96,88.99,88.91,88.94,40550.0,77.2416,77.2676,77.1982,77.2242,40550.0
2017-12-27 15:50:00,88.95,89.14,88.95,89.14,77979.0,77.2329,77.3979,77.2329,77.3979,77979.0
2017-12-27 15:55:00,89.13,89.2,89.09,89.09,114804.0,77.3892,77.45,77.3545,77.3545,114804.0
2017-12-28 09:30:00,89.3,89.38,88.99,89.24,28263.0,77.5368,77.6063,77.2676,77.4847,28263.0
2017-12-28 09:35:00,89.23,89.24,88.79,88.84,13697.0,77.476,77.4847,77.094,77.1374,13697.0
2017-12-28 09:40:00,88.82,88.9,88.72,88.78,17111.0,77.12,77.1895,77.0332,77.0853,17111.0
2017-12-28 09:45:00,88.77,89.03,88.77,88.97,17614.0,77.0766,77.3024,77.0766,77.2503,17614.0
2017-12-28 09:50:00,88.94,88.94,88.79,88.86,10517.0,77.2242,77.2242,77.094,77.1548,10517.0
2017-12-28 09:55:00,88.87,88.93,88.81,88.85,9356.0,77.1634,77.2155,77.1113,77.1461,9356.0
2017-12-28 10:00:00,88.86,88.86,88.75,88.79,10256.0,77.1548,77.1548,77.0592,77.094,10256.0
2017-12-28 10:05:00,88.8,88.82,88.74,88.8,16332.0,77.1027,77.12,77.0506,77.1027,16332.0
2017-12-28 10:10:00,88.81,88.83,88.79,88.8,8678.0,77.1113,77.1287,77.094,77.1027,8678.0
2017-12-28 10:15:00,88.81,88.81,88.7,88.75,12195.0,77.1113,77.1113,77.0158,77.0592,12195.0
2017-12-28 10:20:00,88.75,88.99,88.74,88.99,13976.0,77.0592,77.2676,77.0506,77.2676,13976.0
2017-12-28 10:25:00,88.98,89.05,88.98,89.04,8258.0,77.2589,77.3197,77.2589,77.311,8258.0
2017-12-28 10:30:00,89.05,89.08,89.01,89.07,12945.0,77.3197,77.3458,77.285,77.3371,12945.0
2017-12-28 10:35:00,89.06,89.13,89.04,89.09,10377.0,77.3284,77.3892,77.311,77.3545,10377.0
2017-12-28 10:40:00,89.08,89.08,89.02,89.03,10512.0,77.3458,77.3458,77.2937,77.3024,10512.0
2017-12-28 10:45:00,89.02,89.18,89.02,89.18,13866.0,77.2937,77.4326,77.2937,77.4326,13866.0
2017-12-28 10:50:00,89.19,89.4,89.18,89.4,22234.0,77.4413,77.6236,77.4326,77.6236,22234.0
2017-12-28 10:55:00,89.41,89.51,89.36,89.36,15967.0,77.6323,77.7191,77.5889,77.5889,15967.0
2017-12-28 11:00:00,89.38,89.39,89.32,89.33,10662.0,77.6063,77.6149,77.5542,77.5628,10662.0
2017-12-28 11:05:00,89.33,89.46,89.33,89.46,16273.0,77.5628,77.6757,77.5628,77.6757,16273.0
2017-12-28 11:10:00,89.47,89.56,89.44,89.53,22681.0,77.6844,77.7625,77.6584,77.7365,22681.0
2017-12-28 11:15:00,89.52,89.54,89.49,89.53,7156.0,77.7278,77.7452,77.7018,77.7365,7156.0
2017-12-28 11:20:00,89.52,89.52,89.46,89.5,8314.0,77.7278,77.7278,77.6757,77.7105,8314.0
2017-12-28 11:25:00,89.49,89.58,89.47,89.58,15838.0,77.7018,77.7799,77.6844,77.7799,15838.0
2017-12-28 11:30:00,89.56,89.57,89.46,89.56,13845.0,77.7625,77.7712,77.6757,77.7625,13845.0
2017-12-28 11:35:00,89.56,89.58,89.53,89.54,10730.0,77.7625,77.7799,77.7365,77.7452,10730.0
2017-12-28 11:40:00,89.54,89.68,89.54,89.68,26887.0,77.7452,77.8667,77.7452,77.8667,26887.0
2017-12-28 11:45:00,89.69,89.86,89.68,89.85,27104.0,77.8754,78.023,77.8667,78.0143,27104.0
2017-12-28 11:50:00,89.84,89.84,89.74,89.77,18796.0,78.0057,78.0057,77.9188,77.9449,18796.0
2017-12-28 11:55:00,89.78,89.86,89.77,89.84,11358.0,77.9536,78.023,77.9449,78.0057,11358.0
2017-12-28 12:00:00,89.84,89.85,89.61,89.64,17247.0,78.0057,78.0143,77.806,77.832,17247.0
2017-12-28 12:05:00,89.64,89.67,89.58,89.62,13740.0,77.832,77.8581,77.7799,77.8146,13740.0
2017-12-28 12:10:00,89.62,89.65,89.6,89.62,9732.0,77.8146,77.8407,77.7973,77.8146,9732.0
2017-12-28 12:15:00,89.62,89.64,89.57,89.57,4600.0,77.8146,77.832,77.7712,77.7712,4600.0
2017-12-28 12:20:00,89.56,89.56,89.46,89.49,11885.0,77.7625,77.7625,77.6757,77.7018,11885.0
2017-12-28 12:25:00,89.5,89.57,89.49,89.57,16394.0,77.7105,77.7712,77.7018,77.7712,16394.0
2017-12-28 12:30:00,89.57,89.62,89.56,89.61,9947.0,77.7712,77.8146,77.7625,77.806,9947.0
2017-12-28 12:35:00,89.62,89.66,89.62,89.65,8436.0,77.8146,77.8494,77.8146,77.8407,8436.0
2017-12-28 12:40:00,89.65,89.67,89.64,89.64,9950.0,77.8407,77.8581,77.832,77.832,9950.0
2017-12-28 12:45:00,89.64,89.66,89.59,89.59,6472.0,77.832,77.8494,77.7886,77.7886,6472.0
2017-12-28 12:50:00,89.59,89.59,89.5,89.51,30579.0,77.7886,77.7886,77.7105,77.7191,30579.0
2017-12-28 12:55:00,89.52,89.57,89.49,89.51,18123.0,77.7278,77.7712,77.7018,77.7191,18123.0
2017-12-28 13:00:00,89.51,89.52,89.46,89.47,7065.0,77.7191,77.7278,77.6757,77.6844,7065.0
2017-12-28 13:05:00,89.46,89.48,89.44,89.48,13699.0,77.6757,77.6931,77.6584,77.6931,13699.0
2017-12-28 13:10:00,89.45,89.47,89.45,89.45,3400.0,77.667,77.6844,77.667,77.667,3400.0
2017-12-28 13:15:00,89.46,89.46,89.42,89.42,5821.0,77.6757,77.6757,77.641,77.641,5821.0
2017-12-28 13:20:00,89.43,89.45,89.41,89.41,4732.0,77.6497,77.667,77.6323,77.6323,4732.0
2017-12-28 13:25:00,89.43,89.47,89.42,89.47,9521.0,77.6497,77.6844,77.641,77.6844,9521.0
2017-12-28 13:30:00,89.46,89.47,89.38,89.39,28676.0,77.6757,77.6844,77.6063,77.6149,28676.0
2017-12-28 13:35:00,89.38,89.38,89.33,89.37,10650.0,77.6063,77.6063,77.5628,77.5976,10650.0
2017-12-28 13:40:00,89.36,89.38,89.32,89.33,6458.0,77.5889,77.6063,77.5542,77.5628,6458.0
2017-12-28 13:45:00,89.33,89.39,89.32,89.39,7302.0,77.5628,77.6149,77.5542,77.6149,7302.0
2017-12-28 13:50:00,89.38,89.38,89.36,89.38,7650.0,77.6063,77.6063,77.5889,77.6063,7650.0
2017-12-28 13:55:00,89.38,89.42,89.38,89.38,11900.0,77.6063,77.641,77.6063,77.6063,11900.0
2017-12-28 14:00:00,89.38,89.41,89.36,89.4,3799.0,77.6063,77.6323,77.5889,77.6236,3799.0
2017-12-28 14:05:00,89.39,89.39,89.38,89.39,3956.0,77.6149,77.6149,77.6063,77.6149,3956.0
2017-12-28 14:10:00,89.38,89.41,89.37,89.4,57640.0,77.6063,77.6323,77.5976,77.6236,57640.0
2017-12-28 14:15:00,89.4,89.41,89.38,89.38,6185.0,77.6236,77.6323,77.6063,77.6063,6185.0
2017-12-28 14:20:00,89.39,89.4,89.33,89.33,8937.0,77.6149,77.6236,77.5628,77.5628,8937.0
2017-12-28 14:25:00,89.34,89.35,89.29,89.29,18356.0,77.5715,77.5802,77.5281,77.5281,18356.0
2017-12-28 14:30:00,89.28,89.36,89.27,89.33,25122.0,77.5194,77.5889,77.5107,77.5628,25122.0
2017-12-28 14:35:00,89.33,89.44,89.31,89.44,20011.0,77.5628,77.6584,77.5455,77.6584,20011.0
2017-12-28 14:40:00,89.42,89.44,89.4,89.41,8736.0,77.641,77.6584,77.6236,77.6323,8736.0
2017-12-28 14:45:00,89.42,89.47,89.4,89.45,19023.0,77.641,77.6844,77.6236,77.667,19023.0
2017-12-28 14:50:00,89.45,89.5,89.45,89.48,23934.0,77.667,77.7105,77.667,77.6931,23934.0
2017-12-28 14:55:00,89.48,89.54,89.48,89.53,32339.0,77.6931,77.7452,77.6931,77.7365,32339.0
2017-12-28 15:00:00,89.54,89.61,89.45,89.45,41478.0,77.7452,77.806,77.667,77.667,41478.0
2017-12-28 15:05:00,89.44,89.5,89.36,89.36,15126.0,77.6584,77.7105,77.5889,77.5889,15126.0
2017-12-28 15:10:00,89.35,89.37,89.29,89.29,16113.0,77.5802,77.5976,77.5281,77.5281,16113.0
2017-12-28 15:15:00,89.29,89.3,89.27,89.28,14950.0,77.5281,77.5368,77.5107,77.5194,14950.0
2017-12-28 15:20:00,89.28,89.28,89.24,89.24,11200.0,77.5194,77.5194,77.4847,77.4847,11200.0
2017-12-28 15:25:00,89.23,89.25,89.19,89.19,13661.0,77.476,77.4934,77.4413,77.4413,13661.0
2017-12-28 15:30:00,89.19,89.28,89.14,89.27,60812.0,77.4413,77.5194,77.3979,77.5107,60812.0
2017-12-28 15:35:00,89.27,89.39,89.27,89.38,59689.0,77.5107,77.6149,77.5107,77.6063,59689.0
2017-12-28 15:40:00,89.36,89.36,89.32,89.36,23200.0,77.5889,77.5889,77.5542,77.5889,23200.0
2017-12-28 15:45:00,89.35,89.37,89.33,89.34,29014.0,77.5802,77.5976,77.5628,77.5715,29014.0
2017-12-28 15:50:00,89.35,89.39,89.33,89.36,34962.0,77.5802,77.6149,77.5628,77.5889,34962.0
2017-12-28 15:55:00,89.37,89.4,89.35,89.38,74546.0,77.5976,77.6236,77.5802,77.6063,74546.0
2017-12-29 09:30:00,89.36,89.68,89.34,89.38,28938.0,77.5889,77.8667,77.5715,77.6063,28938.0
2017-12-29 09:35:00,89.33,89.35,89.12,89.19,7598.0,77.5628,77.5802,77.3805,77.4413,7598.0
2017-12-29 09:40:00,89.23,89.23,89.02,89.02,12912.0,77.476,77.476,77.2937,77.2937,12912.0
2017-12-29 09:45:00,89.03,89.04,88.92,88.95,16618.0,77.3024,77.311,77.2069,77.2329,16618.0
2017-12-29 09:50:00,88.95,88.97,88.77,88.87,9593.0,77.2329,77.2503,77.0766,77.1634,9593.0
2017-12-29 09:55:00,88.89,88.96,88.85,88.96,7832.0,77.1808,77.2416,77.1461,77.2416,7832.0
2017-12-29 10:00:00,88.94,88.95,88.81,88.84,20134.0,77.2242,77.2329,77.1113,77.1374,20134.0
2017-12-29 10:05:00,88.84,89.02,88.8,88.93,10733.0,77.1374,77.2937,77.1027,77.2155,10733.0
2017-12-29 10:10:00,88.94,88.94,88.85,88.86,4564.0,77.2242,77.2242,77.1461,77.1548,4564.0
2017-12-29 10:15:00,88.87,88.9,88.79,88.8,38929.0,77.1634,77.1895,77.094,77.1027,38929.0
2017-12-29 10:20:00,88.8,88.95,88.8,88.92,25687.0,77.1027,77.2329,77.1027,77.2069,25687.0
2017-12-29 10:25:00,88.91,89.06,88.91,89.05,9434.0,77.1982,77.3284,77.1982,77.3197,9434.0
2017-12-29 10:30:00,89.08,89.1,89.05,89.1,6794.0,77.3458,77.3631,77.3197,77.3631,6794.0
2017-12-29 10:35:00,89.1,89.19,89.06,89.17,17189.0,77.3631,77.4413,77.3284,77.4239,17189.0
2017-12-29 10:40:00,89.16,89.31,89.16,89.28,16287.0,77.4152,77.5455,77.4152,77.5194,16287.0
2017-12-29 10:45:00,89.29,89.29,89.22,89.25,8886.0,77.5281,77.5281,77.4673,77.4934,8886.0
2017-12-29 10:50:00,89.22,89.24,89.14,89.16,19018.0,77.4673,77.4847,77.3979,77.4152,19018.0
2017-12-29 10:55:00,89.15,89.16,89.05,89.07,23122.0,77.4066,77.4152,77.3197,77.3371,23122.0
2017-12-29 11:00:00,89.06,89.09,88.87,88.92,9999.0,77.3284,77.3545,77.1634,77.2069,9999.0
2017-12-29 11:05:00,88.95,89.01,88.92,88.93,7458.0,77.2329,77.285,77.2069,77.2155,7458.0
2017-12-29 11:10:00,88.97,89.08,88.92,89.08,10927.0,77.2503,77.3458,77.2069,77.3458,10927.0
2017-12-29 11:15:00,89.07,89.14,89.04,89.04,11416.0,77.3371,77.3979,77.311,77.311,11416.0
2017-12-29 11:20:00,89.06,89.12,89.05,89.12,10032.0,77.3284,77.3805,77.3197,77.3805,10032.0
2017-12-29 11:25:00,89.09,89.21,89.08,89.19,15033.0,77.3545,77.4587,77.3458,77.4413,15033.0
2017-12-29 11:30:00,89.2,89.2,89.1,89.13,8631.0,77.45,77.45,77.3631,77.3892,8631.0
2017-12-29 11:35:00,89.14,89.2,89.11,89.14,13007.0,77.3979,77.45,77.3718,77.3979,13007.0
2017-12-29 11:40:00,89.14,89.2,89.12,89.19,7300.0,77.3979,77.45,77.3805,77.4413,7300.0
2017-12-29 11:45:00,89.19,89.21,89.17,89.18,2710.0,77.4413,77.4587,77.4239,77.4326,2710.0
2017-12-29 11:50:00,89.18,89.2,89.17,89.17,1500.0,77.4326,77.45,77.4239,77.4239,1500.0
2017-12-29 11:55:00,89.19,89.27,89.19,89.27,9465.0,77.4413,77.5107,77.4413,77.5107,9465.0
2017-12-29 12:00:00,89.26,89.27,89.22,89.23,3933.0,77.5021,77.5107,77.4673,77.476,3933.0
2017-12-29 12:05:00,89.24,89.29,89.23,89.27,5635.0,77.4847,77.5281,77.476,77.5107,5635.0
2017-12-29 12:10:00,89.28,89.39,89.28,89.37,8538.0,77.5194,77.6149,77.5194,77.5976,8538.0
2017-12-29 12:15:00,89.36,89.43,89.36,89.42,6554.0,77.5889,77.6497,77.5889,77.641,6554.0
2017-12-29 12:20:00,89.42,89.46,89.41,89.44,10137.0,77.641,77.6757,77.6323,77.6584,10137.0
2017-12-29 12:25:00,89.44,89.44,89.37,89.37,4376.0,77.6584,77.6584,77.5976,77.5976,4376.0
2017-12-29 12:30:00,89.4,89.42,89.36,89.41,7694.0,77.6236,77.641,77.5889,77.6323,7694.0
2017-12-29 12:35:00,89.43,89.49,89.41,89.46,4995.0,77.6497,77.7018,77.6323,77.6757,4995.0
2017-12-29 12:40:00,89.48,89.48,89.36,89.37,37616.0,77.6931,77.6931,77.5889,77.5976,37616.0
2017-12-29 12:45:00,89.37,89.37,89.3,89.34,7420.0,77.5976,77.5976,77.5368,77.5715,7420.0
2017-12-29 12:50:00,89.37,89.37,89.32,89.34,7866.0,77.5976,77.5976,77.5542,77.5715,7866.0
2017-12-29 12:55:00,89.34,89.42,89.32,89.42,18093.0,77.5715,77.641,77.5542,77.641,18093.0
2017-12-29 13:00:00,89.42,89.42,89.32,89.33,7197.0,77.641,77.641,77.5542,77.5628,7197.0
2017-12-29 13:05:00,89.29,89.29,89.22,89.25,3000.0,77.5281,77.5281,77.4673,77.4934,3000.0
2017-12-29 13:10:00,89.27,89.28,89.25,89.26,3269.0,77.5107,77.5194,77.4934,77.5021,3269.0
2017-12-29 13:15:00,89.28,89.31,89.27,89.31,2177.0,77.5194,77.5455,77.5107,77.5455,2177.0
2017-12-29 13:20:00,89.31,89.35,89.3,89.35,2769.0,77.5455,77.5802,77.5368,77.5802,2769.0
2017-12-29 13:25:00,89.35,89.36,89.33,89.34,3179.0,77.5802,77.5889,77.5628,77.5715,3179.0
2017-12-29 13:30:00,89.32,89.34,89.3,89.33,3100.0,77.5542,77.5715,77.5368,77.5628,3100.0
2017-12-29 13:35:00,89.33,89.35,89.25,89.26,5400.0,77.5628,77.5802,77.4934,77.5021,5400.0
2017-12-29 13:40:00,89.25,89.26,89.21,89.22,3540.0,77.4934,77.5021,77.4587,77.4673,3540.0
2017-12-29 13:45:00,89.23,89.24,89.18,89.2,4219.0,77.476,77.4847,77.4326,77.45,4219.0
2017-12-29 13:50:00,89.21,89.21,89.15,89.15,5207.0,77.4587,77.4587,77.4066,77.4066,5207.0
2017-12-29 13:55:00,89.15,89.19,89.13,89.19,4685.0,77.4066,77.4413,77.3892,77.4413,4685.0
2017-12-29 14:00:00,89.19,89.23,89.19,89.22,4036.0,77.4413,77.476,77.4413,77.4673,4036.0
2017-12-29 14:05:00,89.25,89.26,89.21,89.22,2826.0,77.4934,77.5021,77.4587,77.4673,2826.0
2017-12-29 14:10:00,89.23,89.28,89.22,89.27,5975.0,77.476,77.5194,77.4673,77.5107,5975.0
2017-12-29 14:15:00,89.27,89.33,89.27,89.33,3200.0,77.5107,77.5628,77.5107,77.5628,3200.0
2017-12-29 14:20:00,89.34,89.34,89.27,89.29,4791.0,77.5715,77.5715,77.5107,77.5281,4791.0
2017-12-29 14:25:00,89.29,89.37,89.28,89.37,20047.0,77.5281,77.5976,77.5194,77.5976,20047.0
2017-12-29 14:30:00,89.38,89.43,89.36,89.41,41624.0,77.6063,77.6497,77.5889,77.6323,41624.0
2017-12-29 14:35:00,89.41,89.42,89.32,89.36,7314.0,77.6323,77.641,77.5542,77.5889,7314.0
2017-12-29 14:40:00,89.37,89.4,89.36,89.39,6991.0,77.5976,77.6236,77.5889,77.6149,6991.0
2017-12-29 14:45:00,89.38,89.38,89.35,89.35,4246.0,77.6063,77.6063,77.5802,77.5802,4246.0
2017-12-29 14:50:00,89.34,89.41,89.33,89.41,13986.0,77.5715,77.6323,77.5628,77.6323,13986.0
2017-12-29 14:55:00,89.4,89.4,89.34,89.35,13634.0,77.6236,77.6236,77.5715,77.5802,13634.0
2017-12-29 15:00:00,89.35,89.41,89.33,89.35,13717.0,77.5802,77.6323,77.5628,77.5802,13717.0
2017-12-29 15:05:00,89.36,89.4,89.32,89.35,11293.0,77.5889,77.6236,77.5542,77.5802,11293.0
2017-12-29 15:10:00,89.36,89.4,89.35,89.4,9915.0,77.5889,77.6236,77.5802,77.6236,9915.0
2017-12-29 15:15:00,89.39,89.44,89.36,89.41,15540.0,77.6149,77.6584,77.5889,77.6323,15540.0
2017-12-29 15:20:00,89.41,89.44,89.4,89.42,8295.0,77.6323,77.6584,77.6236,77.641,8295.0
2017-12-29 15:25:00,89.41,89.42,89.34,89.38,15138.0,77.6323,77.641,77.5715,77.6063,15138.0
2017-12-29 15:30:00,89.4,89.4,89.32,89.39,23300.0,77.6236,77.6236,77.5542,77.6149,23300.0
2017-12-29 15:35:00,89.4,89.41,89.33,89.36,41372.0,77.6236,77.6323,77.5628,77.5889,41372.0
2017-12-29 15:40:00,89.34,89.41,89.32,89.35,36168.0,77.5715,77.6323,77.5542,77.5802,36168.0
2017-12-29 15:45:00,89.34,89.36,89.28,89.28,25403.0,77.5715,77.5889,77.5194,77.5194,25403.0
2017-12-29 15:50:00,89.27,89.27,88.93,88.97,86333.0,77.5107,77.5107,77.2155,77.2503,86333.0
2017-12-29 15:55:00,88.98,89.12,88.98,89.06,215624.0,77.2589,77.3805,77.2589,77.3284,215624.0
2018-01-02 09:30:00,89.26,89.49,88.93,88.93,69434.0,77.5021,77.7018,77.2155,77.2155,69434.0
2018-01-02 09:35:00,89.01,89.18,88.93,89.18,19804.0,77.285,77.4326,77.2155,77.4326,19804.0
2018-01-02 09:40:00,89.2,89.39,89.17,89.24,11638.0,77.45,77.6149,77.4239,77.4847,11638.0
2018-01-02 09:45:00,89.33,89.56,89.28,89.47,19761.0,77.5628,77.7625,77.5194,77.6844,19761.0
2018-01-02 09:50:00,89.47,89.67,89.46,89.58,19034.0,77.6844,77.8581,77.6757,77.7799,19034.0
2018-01-02 09:55:00,89.58,89.69,89.37,89.6,16821.0,77.7799,77.8754,77.5976,77.7973,16821.0
2018-01-02 10:00:00,89.61,89.71,89.52,89.54,31982.0,77.806,77.8928,77.7278,77.7452,31982.0
2018-01-02 10:05:00,89.6,89.82,89.58,89.77,11487.0,77.7973,77.9883,77.7799,77.9449,11487.0
2018-01-02 10:10:00,89.83,89.85,89.76,89.76,12629.0,77.997,78.0143,77.9362,77.9362,12629.0
2018-01-02 10:15:00,89.78,89.91,89.72,89.9,16476.0,77.9536,78.0664,77.9015,78.0578,16476.0
2018-01-02 10:20:00,89.89,90.07,89.88,90.07,31399.0,78.0491,78.2054,78.0404,78.2054,31399.0
2018-01-02 10:25:00,90.08,90.16,90.04,90.04,21594.0,78.214,78.2835,78.1793,78.1793,21594.0
2018-01-02 10:30:00,90.09,90.14,90.04,90.14,21180.0,78.2227,78.2661,78.1793,78.2661,21180.0
2018-01-02 10:35:00,90.14,90.18,90.04,90.11,29334.0,78.2661,78.3009,78.1793,78.2401,29334.0
2018-01-02 10:40:00,90.12,90.25,90.12,90.22,26721.0,78.2488,78.3617,78.2488,78.3356,26721.0
2018-01-02 10:45:00,90.25,90.34,90.25,90.32,23249.0,78.3617,78.4398,78.3617,78.4224,23249.0
2018-01-02 10:50:00,90.34,90.47,90.32,90.45,13783.0,78.4398,78.5527,78.4224,78.5353,13783.0
2018-01-02 10:55:00,90.44,90.55,90.43,90.49,26342.0,78.5266,78.6221,78.5179,78.57,26342.0
2018-01-02 11:00:00,90.51,90.57,90.45,90.49,21301.0,78.5874,78.6395,78.5353,78.57,21301.0
2018-01-02 11:05:00,90.51,90.56,90.41,90.45,11896.0,78.5874,78.6308,78.5006,78.5353,11896.0
2018-01-02 11:10:00,90.46,90.63,90.46,90.59,11351.0,78.544,78.6916,78.544,78.6569,11351.0
2018-01-02 11:15:00,90.57,90.65,90.54,90.59,10253.0,78.6395,78.709,78.6135,78.6569,10253.0
2018-01-02 11:20:00,90.6,90.6,90.42,90.42,6039.0,78.6656,78.6656,78.5093,78.5093,6039.0
2018-01-02 11:25:00,90.45,90.54,90.44,90.49,10703.0,78.5353,78.6135,78.5266,78.57,10703.0
2018-01-02 11:30:00,90.48,90.5,90.35,90.41,16668.0,78.5614,78.5787,78.4485,78.5006,16668.0
2018-01-02 11:35:00,90.4,90.42,90.35,90.36,8842.0,78.4919,78.5093,78.4485,78.4572,8842.0
2018-01-02 11:40:00,90.35,90.37,90.25,90.31,10131.0,78.4485,78.4658,78.3617,78.4138,10131.0
2018-01-02 11:45:00,90.31,90.43,90.31,90.36,14631.0,78.4138,78.5179,78.4138,78.4572,14631.0
2018-01-02 11:50:00,90.36,90.38,90.3,90.32,10302.0,78.4572,78.4745,78.4051,78.4224,10302.0
2018-01-02 11:55:00,90.33,90.38,90.31,90.33,6435.0,78.4311,78.4745,78.4138,78.4311,6435.0
2018-01-02 12:00:00,90.33,90.33,90.23,90.25,10183.0,78.4311,78.4311,78.3443,78.3617,10183.0
2018-01-02 12:05:00,90.25,90.29,90.2,90.29,16365.0,78.3617,78.3964,78.3182,78.3964,16365.0
2018-01-02 12:10:00,90.29,90.32,90.22,90.24,10993.0,78.3964,78.4224,78.3356,78.353,10993.0
2018-01-02 12:15:00,90.26,90.3,90.23,90.28,15475.0,78.3703,78.4051,78.3443,78.3877,15475.0
2018-01-02 12:20:00,90.26,90.28,90.2,90.2,12874.0,78.3703,78.3877,78.3182,78.3182,12874.0
2018-01-02 12:25:00,90.21,90.23,90.14,90.23,22903.0,78.3269,78.3443,78.2661,78.3443,22903.0
2018-01-02 12:30:00,90.23,90.28,90.18,90.2,8306.0,78.3443,78.3877,78.3009,78.3182,8306.0
2018-01-02 12:35:00,90.21,90.23,90.15,90.23,7927.0,78.3269,78.3443,78.2748,78.3443,7927.0
2018-01-02 12:40:00,90.22,90.22,90.15,90.17,6856.0,78.3356,78.3356,78.2748,78.2922,6856.0
2018-01-02 12:45:00,90.17,90.19,90.1,90.15,4491.0,78.2922,78.3096,78.2314,78.2748,4491.0
2018-01-02 12:50:00,90.15,90.19,90.13,90.14,14731.0,78.2748,78.3096,78.2575,78.2661,14731.0
2018-01-02 12:55:00,90.16,90.19,90.09,90.17,18826.0,78.2835,78.3096,78.2227,78.2922,18826.0
2018-01-02 13:00:00,90.17,90.17,90.1,90.1,5888.0,78.2922,78.2922,78.2314,78.2314,5888.0
2018-01-02 13:05:00,90.12,90.12,90.05,90.05,7507.0,78.2488,78.2488,78.188,78.188,7507.0
2018-01-02 13:10:00,90.05,90.17,90.03,90.11,8677.0,78.188,78.2922,78.1706,78.2401,8677.0
2018-01-02 13:15:00,90.11,90.11,90.05,90.08,6000.0,78.2401,78.2401,78.188,78.214,6000.0
2018-01-02 13:20:00,90.08,90.09,90.04,90.07,10891.0,78.214,78.2227,78.1793,78.2054,10891.0
2018-01-02 13:25:00,90.08,90.12,90.07,90.11,9934.0,78.214,78.2488,78.2054,78.2401,9934.0
2018-01-02 13:30:00,90.11,90.16,90.08,90.09,22436.0,78.2401,78.2835,78.214,78.2227,22436.0
2018-01-02 13:35:00,90.1,90.17,90.08,90.16,11173.0,78.2314,78.2922,78.214,78.2835,11173.0
2018-01-02 13:40:00,90.15,90.15,90.0,90.03,13471.0,78.2748,78.2748,78.1446,78.1706,13471.0
2018-01-02 13:45:00,90.03,90.03,89.89,89.91,12532.0,78.1706,78.1706,78.0491,78.0664,12532.0
2018-01-02 13:50:00,89.92,89.93,89.74,89.74,18099.0,78.0751,78.0838,77.9188,77.9188,18099.0
2018-01-02 13:55:00,89.75,89.77,89.72,89.76,13406.0,77.9275,77.9449,77.9015,77.9362,13406.0
2018-01-02 14:00:00,89.76,89.88,89.7,89.86,21751.0,77.9362,78.0404,77.8841,78.023,21751.0
2018-01-02 14:05:00,89.84,89.88,89.79,89.8,8176.0,78.0057,78.0404,77.9623,77.9709,8176.0
2018-01-02 14:10:00,89.8,89.95,89.8,89.91,12951.0,77.9709,78.1012,77.9709,78.0664,12951.0
2018-01-02 14:15:00,89.91,89.98,89.88,89.97,6561.0,78.0664,78.1272,78.0404,78.1185,6561.0
2018-01-02 14:20:00,89.96,89.97,89.91,89.94,9001.0,78.1099,78.1185,78.0664,78.0925,9001.0
2018-01-02 14:25:00,89.96,90.01,89.94,90.0,11306.0,78.1099,78.1533,78.0925,78.1446,11306.0
2018-01-02 14:30:00,90.01,90.09,90.0,90.03,20255.0,78.1533,78.2227,78.1446,78.1706,20255.0
2018-01-02 14:35:00,90.01,90.02,89.92,89.94,9106.0,78.1533,78.162,78.0751,78.0925,9106.0
2018-01-02 14:40:00,89.94,90.01,89.93,89.98,12878.0,78.0925,78.1533,78.0838,78.1272,12878.0
2018-01-02 14:45:00,89.98,90.06,89.97,90.02,11595.0,78.1272,78.1967,78.1185,78.162,11595.0
2018-01-02 14:50:00,90.03,90.05,89.99,90.03,15482.0,78.1706,78.188,78.1359,78.1706,15482.0
2018-01-02 14:55:00,90.02,90.05,89.95,90.05,11720.0,78.162,78.188,78.1012,78.188,11720.0
2018-01-02 15:00:00,90.04,90.18,90.04,90.17,13536.0,78.1793,78.3009,78.1793,78.2922,13536.0
2018-01-02 15:05:00,90.16,90.19,90.0,90.15,37524.0,78.2835,78.3096,78.1446,78.2748,37524.0
2018-01-02 15:10:00,90.15,90.22,90.14,90.2,10155.0,78.2748,78.3356,78.2661,78.3182,10155.0
2018-01-02 15:15:00,90.2,90.21,90.02,90.15,49250.0,78.3182,78.3269,78.162,78.2748,49250.0
2018-01-02 15:20:00,90.16,90.16,90.03,90.05,79400.0,78.2835,78.2835,78.1706,78.188,79400.0
2018-01-02 15:25:00,90.05,90.14,90.03,90.14,22329.0,78.188,78.2661,78.1706,78.2661,22329.0
2018-01-02 15:30:00,90.14,90.16,90.1,90.11,20934.0,78.2661,78.2835,78.2314,78.2401,20934.0
2018-01-02 15:35:00,90.1,90.22,90.08,90.21,22712.0,78.2314,78.3356,78.214,78.3269,22712.0
2018-01-02 15:40:00,90.21,90.31,90.13,90.16,50091.0,78.3269,78.4138,78.2575,78.2835,50091.0
2018-01-02 15:45:00,90.17,90.28,90.16,90.22,58986.0,78.2922,78.3877,78.2835,78.3356,58986.0
2018-01-02 15:50:00,90.22,90.27,90.14,90.27,77297.0,78.3356,78.379,78.2661,78.379,77297.0
2018-01-02 15:55:00,90.27,90.32,90.2,90.31,146991.0,78.379,78.4224,78.3182,78.4138,146991.0
2018-01-03 09:30:00,90.28,90.82,90.05,90.82,55852.0,78.3877,78.8566,78.188,78.8566,55852.0
2018-01-03 09:35:00,90.85,91.16,90.81,91.05,50228.0,78.8826,79.1518,78.8479,79.0563,50228.0
2018-01-03 09:40:00,91.06,91.16,90.88,91.01,26524.0,79.065,79.1518,78.9087,79.0215,26524.0
2018-01-03 09:45:00,91.01,91.18,90.96,91.14,29953.0,79.0215,79.1692,78.9781,79.1344,29953.0
2018-01-03 09:50:00,91.09,91.19,90.98,91.03,23705.0,79.091,79.1778,78.9955,79.0389,23705.0
2018-01-03 09:55:00,91.01,91.16,91.0,91.08,10505.0,79.0215,79.1518,79.0129,79.0823,10505.0
2018-01-03 10:00:00,91.09,91.13,90.93,90.99,41896.0,79.091,79.1257,78.9521,79.0042,41896.0
2018-01-03 10:05:00,91.0,91.01,90.79,90.87,12873.0,79.0129,79.0215,78.8305,78.9,12873.0
2018-01-03 10:10:00,90.9,90.94,90.79,90.84,15025.0,78.926,78.9608,78.8305,78.8739,15025.0
2018-01-03 10:15:00,90.83,90.84,90.62,90.65,37549.0,78.8653,78.8739,78.6829,78.709,37549.0
2018-01-03 10:20:00,90.67,90.69,90.55,90.64,18093.0,78.7263,78.7437,78.6221,78.7003,18093.0
2018-01-03 10:25:00,90.63,90.78,90.62,90.76,10042.0,78.6916,78.8218,78.6829,78.8045,10042.0
2018-01-03 10:30:00,90.76,90.87,90.73,90.84,8310.0,78.8045,78.9,78.7784,78.8739,8310.0
2018-01-03 10:35:00,90.86,90.88,90.81,90.81,15561.0,78.8913,78.9087,78.8479,78.8479,15561.0
2018-01-03 10:40:00,90.81,90.89,90.8,90.87,15627.0,78.8479,78.9174,78.8392,78.9,15627.0
2018-01-03 10:45:00,90.9,90.94,90.88,90.92,14941.0,78.926,78.9608,78.9087,78.9434,14941.0
2018-01-03 10:50:00,90.91,90.92,90.82,90.85,10981.0,78.9347,78.9434,78.8566,78.8826,10981.0
2018-01-03 10:55:00,90.85,90.85,90.76,90.82,8339.0,78.8826,78.8826,78.8045,78.8566,8339.0
2018-01-03 11:00:00,90.81,90.83,90.71,90.72,8293.0,78.8479,78.8653,78.7611,78.7697,8293.0
2018-01-03 11:05:00,90.73,90.81,90.71,90.81,13212.0,78.7784,78.8479,78.7611,78.8479,13212.0
2018-01-03 11:10:00,90.81,90.93,90.78,90.86,12755.0,78.8479,78.9521,78.8218,78.8913,12755.0
2018-01-03 11:15:00,90.84,90.89,90.82,90.89,7686.0,78.8739,78.9174,78.8566,78.9174,7686.0
2018-01-03 11:20:00,90.89,91.02,90.82,90.97,20757.0,78.9174,79.0302,78.8566,78.9868,20757.0
2018-01-03 11:25:00,90.97,91.06,90.91,91.03,10162.0,78.9868,79.065,78.9347,79.0389,10162.0
2018-01-03 11:30:00,91.01,91.11,90.99,91.02,11085.0,79.0215,79.1084,79.0042,79.0302,11085.0
2018-01-03 11:35:00,91.03,91.05,90.93,90.95,14000.0,79.0389,79.0563,78.9521,78.9694,14000.0
2018-01-03 11:40:00,90.94,91.04,90.93,90.96,9479.0,78.9608,79.0476,78.9521,78.9781,9479.0
2018-01-03 11:45:00,90.96,91.03,90.92,90.98,9380.0,78.9781,79.0389,78.9434,78.9955,9380.0
2018-01-03 11:50:00,90.95,90.96,90.9,90.94,6535.0,78.9694,78.9781,78.926,78.9608,6535.0
2018-01-03 11:55:00,90.95,90.97,90.88,90.88,9046.0,78.9694,78.9868,78.9087,78.9087,9046.0
2018-01-03 12:00:00,90.9,90.92,90.83,90.84,6173.0,78.926,78.9434,78.8653,78.8739,6173.0
2018-01-03 12:05:00,90.83,90.88,90.72,90.75,11142.0,78.8653,78.9087,78.7697,78.7958,11142.0
2018-01-03 12:10:00,90.75,90.78,90.7,90.76,12200.0,78.7958,78.8218,78.7524,78.8045,12200.0
2018-01-03 12:15:00,90.76,90.86,90.73,90.85,10899.0,78.8045,78.8913,78.7784,78.8826,10899.0
2018-01-03 12:20:00,90.86,90.86,90.77,90.77,14308.0,78.8913,78.8913,78.8132,78.8132,14308.0
2018-01-03 12:25:00,90.77,90.88,90.77,90.88,19210.0,78.8132,78.9087,78.8132,78.9087,19210.0
2018-01-03 12:30:00,90.92,90.96,90.92,90.94,10184.0,78.9434,78.9781,78.9434,78.9608,10184.0
2018-01-03 12:35:00,90.95,91.03,90.94,91.01,12260.0,78.9694,79.0389,78.9608,79.0215,12260.0
2018-01-03 12:40:00,91.02,91.03,90.9,90.94,14608.0,79.0302,79.0389,78.926,78.9608,14608.0
2018-01-03 12:45:00,90.95,91.04,90.94,91.02,19199.0,78.9694,79.0476,78.9608,79.0302,19199.0
2018-01-03 12:50:00,91.03,91.06,91.01,91.03,20482.0,79.0389,79.065,79.0215,79.0389,20482.0
2018-01-03 12:55:00,91.02,91.03,90.9,90.95,17383.0,79.0302,79.0389,78.926,78.9694,17383.0
2018-01-03 13:00:00,90.97,90.97,90.88,90.94,8968.0,78.9868,78.9868,78.9087,78.9608,8968.0
2018-01-03 13:05:00,90.97,90.98,90.92,90.93,7995.0,78.9868,78.9955,78.9434,78.9521,7995.0
2018-01-03 13:10:00,90.96,91.03,90.95,91.02,6461.0,78.9781,79.0389,78.9694,79.0302,6461.0
2018-01-03 13:15:00,91.03,91.06,91.01,91.03,8244.0,79.0389,79.065,79.0215,79.0389,8244.0
2018-01-03 13:20:00,91.04,91.09,91.03,91.08,9470.0,79.0476,79.091,79.0389,79.0823,9470.0
2018-01-03 13:25:00,91.08,91.1,91.07,91.09,6510.0,79.0823,79.0997,79.0736,79.091,6510.0
2018-01-03 13:30:00,91.08,91.09,91.02,91.02,8992.0,79.0823,79.091,79.0302,79.0302,8992.0
2018-01-03 13:35:00,91.02,91.02,90.93,90.93,5580.0,79.0302,79.0302,78.9521,78.9521,5580.0
2018-01-03 13:40:00,90.93,90.96,90.91,90.92,9091.0,78.9521,78.9781,78.9347,78.9434,9091.0
2018-01-03 13:45:00,90.93,91.0,90.92,90.99,8766.0,78.9521,79.0129,78.9434,79.0042,8766.0
2018-01-03 13:50:00,90.99,91.04,90.97,91.04,16903.0,79.0042,79.0476,78.9868,79.0476,16903.0
2018-01-03 13:55:00,91.04,91.05,90.96,90.96,5316.0,79.0476,79.0563,78.9781,78.9781,5316.0
2018-01-03 14:00:00,90.95,91.05,90.95,91.03,12720.0,78.9694,79.0563,78.9694,79.0389,12720.0
2018-01-03 14:05:00,91.04,91.06,91.01,91.03,8062.0,79.0476,79.065,79.0215,79.0389,8062.0
2018-01-03 14:10:00,91.05,91.15,91.02,91.11,15490.0,79.0563,79.1431,79.0302,79.1084,15490.0
2018-01-03 14:15:00,91.11,91.11,91.0,91.07,13156.0,79.1084,79.1084,79.0129,79.0736,13156.0
2018-01-03 14:20:00,91.1,91.13,91.07,91.13,8813.0,79.0997,79.1257,79.0736,79.1257,8813.0
2018-01-03 14:25:00,91.14,91.24,91.14,91.23,18062.0,79.1344,79.2212,79.1344,79.2126,18062.0
2018-01-03 14:30:00,91.22,91.24,91.17,91.23,11694.0,79.2039,79.2212,79.1605,79.2126,11694.0
2018-01-03 14:35:00,91.24,91.28,91.19,91.24,10409.0,79.2212,79.256,79.1778,79.2212,10409.0
2018-01-03 14:40:00,91.24,91.31,91.22,91.25,14062.0,79.2212,79.282,79.2039,79.2299,14062.0
2018-01-03 14:45:00,91.26,91.32,91.26,91.3,11338.0,79.2386,79.2907,79.2386,79.2733,11338.0
2018-01-03 14:50:00,91.28,91.3,91.24,91.28,5987.0,79.256,79.2733,79.2212,79.256,5987.0
2018-01-03 14:55:00,91.28,91.32,91.13,91.19,34634.0,79.256,79.2907,79.1257,79.1778,34634.0
2018-01-03 15:00:00,91.21,91.24,91.12,91.23,22523.0,79.1952,79.2212,79.1171,79.2126,22523.0
2018-01-03 15:05:00,91.23,91.28,91.19,91.25,11733.0,79.2126,79.256,79.1778,79.2299,11733.0
2018-01-03 15:10:00,91.25,91.3,91.24,91.3,9192.0,79.2299,79.2733,79.2212,79.2733,9192.0
2018-01-03 15:15:00,91.31,91.44,91.31,91.44,14888.0,79.282,79.3949,79.282,79.3949,14888.0
2018-01-03 15:20:00,91.44,91.48,91.42,91.47,10909.0,79.3949,79.4296,79.3775,79.4209,10909.0
2018-01-03 15:25:00,91.47,91.49,91.4,91.42,21594.0,79.4209,79.4383,79.3602,79.3775,21594.0
2018-01-03 15:30:00,91.42,91.5,91.42,91.47,29264.0,79.3775,79.447,79.3775,79.4209,29264.0
2018-01-03 15:35:00,91.47,91.48,91.31,91.36,30515.0,79.4209,79.4296,79.282,79.3254,30515.0
2018-01-03 15:40:00,91.35,91.45,91.33,91.44,20814.0,79.3168,79.4036,79.2994,79.3949,20814.0
2018-01-03 15:45:00,91.44,91.5,91.41,91.44,34282.0,79.3949,79.447,79.3689,79.3949,34282.0
2018-01-03 15:50:00,91.44,91.51,91.44,91.45,74722.0,79.3949,79.4557,79.3949,79.4036,74722.0
2018-01-03 15:55:00,91.45,91.47,91.37,91.38,133754.0,79.4036,79.4209,79.3341,79.3428,133754.0
2018-01-04 09:30:00,91.87,92.13,91.68,91.99,39676.0,79.7683,79.994,79.6033,79.8725,39676.0
2018-01-04 09:35:00,92.02,92.28,91.87,91.95,19982.0,79.8985,80.1243,79.7683,79.8377,19982.0
2018-01-04 09:40:00,91.89,91.94,91.54,91.58,21707.0,79.7856,79.829,79.4817,79.5165,21707.0
2018-01-04 09:45:00,91.56,91.6,91.35,91.46,31147.0,79.4991,79.5338,79.3168,79.4123,31147.0
2018-01-04 09:50:00,91.46,91.57,91.38,91.46,22000.0,79.4123,79.5078,79.3428,79.4123,22000.0
2018-01-04 09:55:00,91.47,91.49,91.34,91.39,12813.0,79.4209,79.4383,79.3081,79.3515,12813.0
2018-01-04 10:00:00,91.41,91.48,91.28,91.32,11987.0,79.3689,79.4296,79.256,79.2907,11987.0
2018-01-04 10:05:00,91.32,91.5,91.32,91.43,10800.0,79.2907,79.447,79.2907,79.3862,10800.0
2018-01-04 10:10:00,91.45,91.7,91.45,91.68,16489.0,79.4036,79.6207,79.4036,79.6033,16489.0
2018-01-04 10:15:00,91.7,91.72,91.6,91.62,7500.0,79.6207,79.638,79.5338,79.5512,7500.0
2018-01-04 10:20:00,91.6,91.6,91.44,91.48,17661.0,79.5338,79.5338,79.3949,79.4296,17661.0
2018-01-04 10:25:00,91.51,91.64,91.48,91.61,7978.0,79.4557,79.5686,79.4296,79.5425,7978.0
2018-01-04 10:30:00,91.62,91.68,91.54,91.66,8051.0,79.5512,79.6033,79.4817,79.5859,8051.0
2018-01-04 10:35:00,91.64,91.68,91.59,91.68,8052.0,79.5686,79.6033,79.5251,79.6033,8052.0
2018-01-04 10:40:00,91.71,91.79,91.67,91.67,17583.0,79.6293,79.6988,79.5946,79.5946,17583.0
2018-01-04 10:45:00,91.67,91.83,91.65,91.75,12085.0,79.5946,79.7335,79.5772,79.6641,12085.0
2018-01-04 10:50:00,91.75,91.78,91.7,91.73,20949.0,79.6641,79.6901,79.6207,79.6467,20949.0
2018-01-04 10:55:00,91.73,91.79,91.68,91.7,7145.0,79.6467,79.6988,79.6033,79.6207,7145.0
2018-01-04 11:00:00,91.76,91.76,91.7,91.72,15865.0,79.6727,79.6727,79.6207,79.638,15865.0
2018-01-04 11:05:00,91.72,91.77,91.69,91.69,13800.0,79.638,79.6814,79.612,79.612,13800.0
2018-01-04 11:10:00,91.7,91.71,91.62,91.69,5496.0,79.6207,79.6293,79.5512,79.612,5496.0
2018-01-04 11:15:00,91.69,91.69,91.59,91.61,5610.0,79.612,79.612,79.5251,79.5425,5610.0
2018-01-04 11:20:00,91.6,91.65,91.56,91.6,8944.0,79.5338,79.5772,79.4991,79.5338,8944.0
2018-01-04 11:25:00,91.63,91.69,91.59,91.59,10392.0,79.5599,79.612,79.5251,79.5251,10392.0
2018-01-04 11:30:00,91.6,91.77,91.6,91.73,10119.0,79.5338,79.6814,79.5338,79.6467,10119.0
2018-01-04 11:35:00,91.71,91.76,91.7,91.71,6830.0,79.6293,79.6727,79.6207,79.6293,6830.0
2018-01-04 11:40:00,91.71,91.72,91.53,91.53,26848.0,79.6293,79.638,79.473,79.473,26848.0
2018-01-04 11:45:00,91.53,91.59,91.46,91.55,14449.0,79.473,79.5251,79.4123,79.4904,14449.0
2018-01-04 11:50:00,91.55,91.63,91.54,91.6,18369.0,79.4904,79.5599,79.4817,79.5338,18369.0
2018-01-04 11:55:00,91.6,91.61,91.5,91.55,8271.0,79.5338,79.5425,79.447,79.4904,8271.0
2018-01-04 12:00:00,91.55,91.57,91.49,91.54,11995.0,79.4904,79.5078,79.4383,79.4817,11995.0
2018-01-04 12:05:00,91.54,91.63,91.47,91.6,11516.0,79.4817,79.5599,79.4209,79.5338,11516.0
2018-01-04 12:10:00,91.6,91.65,91.6,91.61,4686.0,79.5338,79.5772,79.5338,79.5425,4686.0
2018-01-04 12:15:00,91.6,91.66,91.59,91.62,4700.0,79.5338,79.5859,79.5251,79.5512,4700.0
2018-01-04 12:20:00,91.64,91.66,91.51,91.54,17633.0,79.5686,79.5859,79.4557,79.4817,17633.0
2018-01-04 12:25:00,91.53,91.53,91.47,91.53,15943.0,79.473,79.473,79.4209,79.473,15943.0
2018-01-04 12:30:00,91.53,91.58,91.5,91.5,15322.0,79.473,79.5165,79.447,79.447,15322.0
2018-01-04 12:35:00,91.48,91.53,91.48,91.49,32834.0,79.4296,79.473,79.4296,79.4383,32834.0
2018-01-04 12:40:00,91.51,91.51,91.45,91.49,23584.0,79.4557,79.4557,79.4036,79.4383,23584.0
2018-01-04 12:45:00,91.5,91.52,91.43,91.43,27655.0,79.447,79.4644,79.3862,79.3862,27655.0
2018-01-04 12:50:00,91.41,91.43,91.38,91.42,47838.0,79.3689,79.3862,79.3428,79.3775,47838.0
2018-01-04 12:55:00,91.43,91.43,91.39,91.43,17676.0,79.3862,79.3862,79.3515,79.3862,17676.0
2018-01-04 13:00:00,91.41,91.49,91.39,91.42,11058.0,79.3689,79.4383,79.3515,79.3775,11058.0
2018-01-04 13:05:00,91.42,91.43,91.4,91.42,6825.0,79.3775,79.3862,79.3602,79.3775,6825.0
2018-01-04 13:10:00,91.42,91.43,91.4,91.42,4699.0,79.3775,79.3862,79.3602,79.3775,4699.0
2018-01-04 13:15:00,91.43,91.5,91.43,91.5,7318.0,79.3862,79.447,79.3862,79.447,7318.0
2018-01-04 13:20:00,91.52,91.53,91.44,91.51,11057.0,79.4644,79.473,79.3949,79.4557,11057.0
2018-01-04 13:25:00,91.51,91.58,91.47,91.55,16224.0,79.4557,79.5165,79.4209,79.4904,16224.0
2018-01-04 13:30:00,91.56,91.7,91.56,91.68,11357.0,79.4991,79.6207,79.4991,79.6033,11357.0
2018-01-04 13:35:00,91.67,91.7,91.65,91.66,11754.0,79.5946,79.6207,79.5772,79.5859,11754.0
2018-01-04 13:40:00,91.68,91.68,91.59,91.67,12281.0,79.6033,79.6033,79.5251,79.5946,12281.0
2018-01-04 13:45:00,91.66,91.75,91.66,91.69,11539.0,79.5859,79.6641,79.5859,79.612,11539.0
2018-01-04 13:50:00,91.7,91.74,91.69,91.7,19410.0,79.6207,79.6554,79.612,79.6207,19410.0
2018-01-04 13:55:00,91.71,91.73,91.62,91.68,12540.0,79.6293,79.6467,79.5512,79.6033,12540.0
2018-01-04 14:00:00,91.64,91.67,91.61,91.61,18223.0,79.5686,79.5946,79.5425,79.5425,18223.0
2018-01-04 14:05:00,91.61,91.63,91.54,91.56,5247.0,79.5425,79.5599,79.4817,79.4991,5247.0
2018-01-04 14:10:00,91.54,91.54,91.51,91.53,5593.0,79.4817,79.4817,79.4557,79.473,5593.0
2018-01-04 14:15:00,91.53,91.61,91.53,91.56,8596.0,79.473,79.5425,79.473,79.4991,8596.0
2018-01-04 14:20:00,91.57,91.58,91.51,91.51,17089.0,79.5078,79.5165,79.4557,79.4557,17089.0
2018-01-04 14:25:00,91.49,91.52,91.45,91.48,7067.0,79.4383,79.4644,79.4036,79.4296,7067.0
2018-01-04 14:30:00,91.5,91.51,91.45,91.47,17420.0,79.447,79.4557,79.4036,79.4209,17420.0
2018-01-04 14:35:00,91.47,91.5,91.46,91.48,8805.0,79.4209,79.447,79.4123,79.4296,8805.0
2018-01-04 14:40:00,91.48,91.51,91.46,91.51,12211.0,79.4296,79.4557,79.4123,79.4557,12211.0
2018-01-04 14:45:00,91.52,91.52,91.48,91.48,7747.0,79.4644,79.4644,79.4296,79.4296,7747.0
2018-01-04 14:50:00,91.51,91.51,91.39,91.46,15437.0,79.4557,79.4557,79.3515,79.4123,15437.0
2018-01-04 14:55:00,91.47,91.48,91.42,91.42,9585.0,79.4209,79.4296,79.3775,79.3775,9585.0
2018-01-04 15:00:00,91.42,91.44,91.36,91.39,15286.0,79.3775,79.3949,79.3254,79.3515,15286.0
2018-01-04 15:05:00,91.4,91.41,91.35,91.4,27492.0,79.3602,79.3689,79.3168,79.3602,27492.0
2018-01-04 15:10:00,91.4,91.41,91.36,91.4,23046.0,79.3602,79.3689,79.3254,79.3602,23046.0
2018-01-04 15:15:00,91.4,91.45,91.39,91.4,21002.0,79.3602,79.4036,79.3515,79.3602,21002.0
2018-01-04 15:20:00,91.4,91.41,91.34,91.4,16515.0,79.3602,79.3689,79.3081,79.3602,16515.0
2018-01-04 15:25:00,91.4,91.46,91.4,91.45,14721.0,79.3602,79.4123,79.3602,79.4036,14721.0
2018-01-04 15:30:00,91.45,91.47,91.41,91.45,19817.0,79.4036,79.4209,79.3689,79.4036,19817.0
2018-01-04 15:35:00,91.46,91.51,91.44,91.51,17450.0,79.4123,79.4557,79.3949,79.4557,17450.0
2018-01-04 15:40:00,91.51,91.55,91.5,91.52,27172.0,79.4557,79.4904,79.447,79.4644,27172.0
2018-01-04 15:45:00,91.53,91.53,91.48,91.5,35560.0,79.473,79.473,79.4296,79.447,35560.0
2018-01-04 15:50:00,91.49,91.5,91.37,91.41,102605.0,79.4383,79.447,79.3341,79.3689,102605.0
2018-01-04 15:55:00,91.42,91.42,91.25,91.29,162780.0,79.3775,79.3775,79.2299,79.2647,162780.0
2018-01-05 09:30:00,91.52,91.79,91.28,91.28,56257.0,79.4644,79.6988,79.256,79.256,56257.0
2018-01-05 09:35:00,91.3,91.36,90.83,91.19,19590.0,79.2733,79.3254,78.8653,79.1778,19590.0
2018-01-05 09:40:00,91.25,91.33,91.09,91.26,15490.0,79.2299,79.2994,79.091,79.2386,15490.0
2018-01-05 09:45:00,91.25,91.41,91.24,91.4,9586.0,79.2299,79.3689,79.2212,79.3602,9586.0
2018-01-05 09:50:00,91.41,91.5,91.28,91.31,10253.0,79.3689,79.447,79.256,79.282,10253.0
2018-01-05 09:55:00,91.33,91.4,91.22,91.4,12702.0,79.2994,79.3602,79.2039,79.3602,12702.0
2018-01-05 10:00:00,91.38,91.63,91.38,91.63,22535.0,79.3428,79.5599,79.3428,79.5599,22535.0
2018-01-05 10:05:00,91.64,91.72,91.6,91.65,15066.0,79.5686,79.638,79.5338,79.5772,15066.0
2018-01-05 10:10:00,91.64,91.67,91.49,91.64,7460.0,79.5686,79.5946,79.4383,79.5686,7460.0
2018-01-05 10:15:00,91.64,91.64,91.51,91.59,14610.0,79.5686,79.5686,79.4557,79.5251,14610.0
2018-01-05 10:20:00,91.59,91.69,91.59,91.63,20902.0,79.5251,79.612,79.5251,79.5599,20902.0
2018-01-05 10:25:00,91.63,91.64,91.54,91.61,13417.0,79.5599,79.5686,79.4817,79.5425,13417.0
2018-01-05 10:30:00,91.63,91.67,91.59,91.63,6217.0,79.5599,79.5946,79.5251,79.5599,6217.0
2018-01-05 10:35:00,91.63,91.73,91.62,91.65,9420.0,79.5599,79.6467,79.5512,79.5772,9420.0
2018-01-05 10:40:00,91.64,91.68,91.57,91.68,11245.0,79.5686,79.6033,79.5078,79.6033,11245.0
2018-01-05 10:45:00,91.66,91.76,91.65,91.76,18532.0,79.5859,79.6727,79.5772,79.6727,18532.0
2018-01-05 10:50:00,91.77,91.79,91.73,91.78,9663.0,79.6814,79.6988,79.6467,79.6901,9663.0
2018-01-05 10:55:00,91.78,91.89,91.76,91.82,20337.0,79.6901,79.7856,79.6727,79.7248,20337.0
2018-01-05 11:00:00,91.81,91.82,91.69,91.75,16979.0,79.7162,79.7248,79.612,79.6641,16979.0
2018-01-05 11:05:00,91.75,91.75,91.67,91.74,9901.0,79.6641,79.6641,79.5946,79.6554,9901.0
2018-01-05 11:10:00,91.75,91.82,91.74,91.82,6951.0,79.6641,79.7248,79.6554,79.7248,6951.0
2018-01-05 11:15:00,91.83,91.84,91.74,91.79,13362.0,79.7335,79.7422,79.6554,79.6988,13362.0
2018-01-05 11:20:00,91.78,91.78,91.63,91.68,11632.0,79.6901,79.6901,79.5599,79.6033,11632.0
2018-01-05 11:25:00,91.64,91.73,91.61,91.68,10622.0,79.5686,79.6467,79.5425,79.6033,10622.0
2018-01-05 11:30:00,91.68,91.74,91.67,91.71,4215.0,79.6033,79.6554,79.5946,79.6293,4215.0
2018-01-05 11:35:00,91.69,91.76,91.65,91.68,11083.0,79.612,79.6727,79.5772,79.6033,11083.0
2018-01-05 11:40:00,91.68,91.78,91.65,91.77,11877.0,79.6033,79.6901,79.5772,79.6814,11877.0
2018-01-05 11:45:00,91.8,91.85,91.76,91.79,8910.0,79.7075,79.7509,79.6727,79.6988,8910.0
2018-01-05 11:50:00,91.8,91.93,91.8,91.93,5635.0,79.7075,79.8204,79.7075,79.8204,5635.0
2018-01-05 11:55:00,91.94,91.97,91.91,91.96,6373.0,79.829,79.8551,79.803,79.8464,6373.0
2018-01-05 12:00:00,91.95,91.97,91.87,91.91,9917.0,79.8377,79.8551,79.7683,79.803,9917.0
2018-01-05 12:05:00,91.91,91.95,91.89,91.91,8754.0,79.803,79.8377,79.7856,79.803,8754.0
2018-01-05 12:10:00,91.91,91.93,91.86,91.91,7302.0,79.803,79.8204,79.7596,79.803,7302.0
2018-01-05 12:15:00,91.91,91.93,91.84,91.87,5705.0,79.803,79.8204,79.7422,79.7683,5705.0
2018-01-05 12:20:00,91.85,91.91,91.85,91.91,5334.0,79.7509,79.803,79.7509,79.803,5334.0
2018-01-05 12:25:00,91.92,91.97,91.92,91.93,6425.0,79.8117,79.8551,79.8117,79.8204,6425.0
2018-01-05 12:30:00,91.93,92.01,91.9,91.97,13255.0,79.8204,79.8898,79.7943,79.8551,13255.0
2018-01-05 12:35:00,91.98,92.01,91.96,92.0,9947.0,79.8638,79.8898,79.8464,79.8811,9947.0
2018-01-05 12:40:00,92.0,92.0,91.94,91.96,5000.0,79.8811,79.8811,79.829,79.8464,5000.0
2018-01-05 12:45:00,91.97,91.98,91.91,91.96,18296.0,79.8551,79.8638,79.803,79.8464,18296.0
2018-01-05 12:50:00,91.95,91.96,91.89,91.96,9842.0,79.8377,79.8464,79.7856,79.8464,9842.0
2018-01-05 12:55:00,91.93,92.01,91.93,91.96,40722.0,79.8204,79.8898,79.8204,79.8464,40722.0
2018-01-05 13:00:00,91.97,91.97,91.92,91.93,3199.0,79.8551,79.8551,79.8117,79.8204,3199.0
2018-01-05 13:05:00,91.93,91.93,91.88,91.88,3400.0,79.8204,79.8204,79.7769,79.7769,3400.0
2018-01-05 13:10:00,91.88,91.88,91.77,91.77,7354.0,79.7769,79.7769,79.6814,79.6814,7354.0
2018-01-05 13:15:00,91.77,91.79,91.75,91.79,7929.0,79.6814,79.6988,79.6641,79.6988,7929.0
2018-01-05 13:20:00,91.8,91.81,91.73,91.76,7114.0,79.7075,79.7162,79.6467,79.6727,7114.0
2018-01-05 13:25:00,91.78,91.9,91.76,91.88,10640.0,79.6901,79.7943,79.6727,79.7769,10640.0
2018-01-05 13:30:00,91.88,91.9,91.86,91.86,5384.0,79.7769,79.7943,79.7596,79.7596,5384.0
2018-01-05 13:35:00,91.89,91.91,91.86,91.91,5143.0,79.7856,79.803,79.7596,79.803,5143.0
2018-01-05 13:40:00,91.9,91.99,91.89,91.98,3553.0,79.7943,79.8725,79.7856,79.8638,3553.0
2018-01-05 13:45:00,91.99,92.0,91.96,92.0,8637.0,79.8725,79.8811,79.8464,79.8811,8637.0
2018-01-05 13:50:00,92.01,92.02,91.98,91.99,8322.0,79.8898,79.8985,79.8638,79.8725,8322.0
2018-01-05 13:55:00,91.98,92.04,91.97,92.04,7952.0,79.8638,79.9159,79.8551,79.9159,7952.0
2018-01-05 14:00:00,92.06,92.14,92.04,92.13,17553.0,79.9332,80.0027,79.9159,79.994,17553.0
2018-01-05 14:05:00,92.12,92.16,92.11,92.14,13680.0,79.9853,80.0201,79.9766,80.0027,13680.0
2018-01-05 14:10:00,92.13,92.16,92.11,92.11,7018.0,79.994,80.0201,79.9766,79.9766,7018.0
2018-01-05 14:15:00,92.12,92.16,92.1,92.1,7308.0,79.9853,80.0201,79.968,79.968,7308.0
2018-01-05 14:20:00,92.1,92.14,92.1,92.14,7779.0,79.968,80.0027,79.968,80.0027,7779.0
2018-01-05 14:25:00,92.14,92.19,92.13,92.19,8862.0,80.0027,80.0461,79.994,80.0461,8862.0
2018-01-05 14:30:00,92.19,92.21,92.17,92.2,11632.0,80.0461,80.0635,80.0287,80.0548,11632.0
2018-01-05 14:35:00,92.19,92.27,92.18,92.22,41994.0,80.0461,80.1156,80.0374,80.0722,41994.0
2018-01-05 14:40:00,92.22,92.22,92.07,92.1,9909.0,80.0722,80.0722,79.9419,79.968,9909.0
2018-01-05 14:45:00,92.1,92.14,92.05,92.07,10947.0,79.968,80.0027,79.9245,79.9419,10947.0
2018-01-05 14:50:00,92.07,92.07,92.03,92.03,7428.0,79.9419,79.9419,79.9072,79.9072,7428.0
2018-01-05 14:55:00,92.05,92.09,92.02,92.09,7722.0,79.9245,79.9593,79.8985,79.9593,7722.0
2018-01-05 15:00:00,92.09,92.11,92.04,92.05,12999.0,79.9593,79.9766,79.9159,79.9245,12999.0
2018-01-05 15:05:00,92.06,92.11,92.05,92.09,19111.0,79.9332,79.9766,79.9245,79.9593,19111.0
2018-01-05 15:10:00,92.09,92.09,91.99,91.99,23680.0,79.9593,79.9593,79.8725,79.8725,23680.0
2018-01-05 15:15:00,91.99,91.99,91.9,91.91,12149.0,79.8725,79.8725,79.7943,79.803,12149.0
2018-01-05 15:20:00,91.91,91.97,91.9,91.96,26421.0,79.803,79.8551,79.7943,79.8464,26421.0
2018-01-05 15:25:00,91.97,91.99,91.95,91.95,21136.0,79.8551,79.8725,79.8377,79.8377,21136.0
2018-01-05 15:30:00,91.96,91.96,91.84,91.86,22346.0,79.8464,79.8464,79.7422,79.7596,22346.0
2018-01-05 15:35:00,91.86,91.87,91.79,91.83,19144.0,79.7596,79.7683,79.6988,79.7335,19144.0
2018-01-05 15:40:00,91.83,91.83,91.67,91.71,46117.0,79.7335,79.7335,79.5946,79.6293,46117.0
2018-01-05 15:45:00,91.71,91.72,91.63,91.69,63208.0,79.6293,79.638,79.5599,79.612,63208.0
2018-01-05 15:50:00,91.69,91.85,91.69,91.81,77455.0,79.612,79.7509,79.612,79.7162,77455.0
2018-01-05 15:55:00,91.81,91.81,91.63,91.64,117877.0,79.7162,79.7162,79.5599,79.5686,117877.0
2018-01-08 09:30:00,91.81,91.81,91.36,91.5,44885.0,79.7162,79.7162,79.3254,79.447,44885.0
2018-01-08 09:35:00,91.52,91.72,91.41,91.41,20426.0,79.4644,79.638,79.3689,79.3689,20426.0
2018-01-08 09:40:00,91.47,91.86,91.43,91.86,14475.0,79.4209,79.7596,79.3862,79.7596,14475.0
2018-01-08 09:45:00,91.8,91.86,91.79,91.84,3530.0,79.7075,79.7596,79.6988,79.7422,3530.0
2018-01-08 09:50:00,91.87,91.9,91.77,91.77,17554.0,79.7683,79.7943,79.6814,79.6814,17554.0
2018-01-08 09:55:00,91.77,92.16,91.75,92.16,19998.0,79.6814,80.0201,79.6641,80.0201,19998.0
2018-01-08 10:00:00,92.11,92.12,92.0,92.0,6673.0,79.9766,79.9853,79.8811,79.8811,6673.0
2018-01-08 10:05:00,92.0,92.05,91.79,91.79,12061.0,79.8811,79.9245,79.6988,79.6988,12061.0
2018-01-08 10:10:00,91.84,92.06,91.84,92.02,17848.0,79.7422,79.9332,79.7422,79.8985,17848.0
2018-01-08 10:15:00,92.03,92.07,91.74,91.74,14618.0,79.9072,79.9419,79.6554,79.6554,14618.0
2018-01-08 10:20:00,91.75,91.85,91.66,91.85,10727.0,79.6641,79.7509,79.5859,79.7509,10727.0
2018-01-08 10:25:00,91.88,91.98,91.86,91.96,7463.0,79.7769,79.8638,79.7596,79.8464,7463.0
2018-01-08 10:30:00,91.94,91.98,91.83,91.83,12991.0,79.829,79.8638,79.7335,79.7335,12991.0
2018-01-08 10:35:00,91.82,91.84,91.73,91.82,54159.0,79.7248,79.7422,79.6467,79.7248,54159.0
2018-01-08 10:40:00,91.81,91.83,91.75,91.78,24937.0,79.7162,79.7335,79.6641,79.6901,24937.0
2018-01-08 10:45:00,91.75,91.77,91.69,91.74,9722.0,79.6641,79.6814,79.612,79.6554,9722.0
2018-01-08 10:50:00,91.73,91.76,91.67,91.75,5300.0,79.6467,79.6727,79.5946,79.6641,5300.0
2018-01-08 10:55:00,91.77,91.82,91.73,91.8,9916.0,79.6814,79.7248,79.6467,79.7075,9916.0
2018-01-08 11:00:00,91.79,91.79,91.73,91.76,14191.0,79.6988,79.6988,79.6467,79.6727,14191.0
2018-01-08 11:05:00,91.76,91.84,91.74,91.78,17582.0,79.6727,79.7422,79.6554,79.6901,17582.0
2018-01-08 11:10:00,91.8,91.81,91.68,91.69,14358.0,79.7075,79.7162,79.6033,79.612,14358.0
2018-01-08 11:15:00,91.72,91.74,91.69,91.69,9101.0,79.638,79.6554,79.612,79.612,9101.0
2018-01-08 11:20:00,91.68,91.78,91.67,91.73,7913.0,79.6033,79.6901,79.5946,79.6467,7913.0
2018-01-08 11:25:00,91.73,91.81,91.72,91.77,6414.0,79.6467,79.7162,79.638,79.6814,6414.0
2018-01-08 11:30:00,91.77,91.87,91.74,91.84,8843.0,79.6814,79.7683,79.6554,79.7422,8843.0
2018-01-08 11:35:00,91.86,91.92,91.85,91.87,19568.0,79.7596,79.8117,79.7509,79.7683,19568.0
2018-01-08 11:40:00,91.89,91.9,91.83,91.86,9724.0,79.7856,79.7943,79.7335,79.7596,9724.0
2018-01-08 11:45:00,91.86,91.89,91.83,91.83,7091.0,79.7596,79.7856,79.7335,79.7335,7091.0
2018-01-08 11:50:00,91.83,91.85,91.8,91.81,4587.0,79.7335,79.7509,79.7075,79.7162,4587.0
2018-01-08 11:55:00,91.81,91.92,91.8,91.89,8574.0,79.7162,79.8117,79.7075,79.7856,8574.0
2018-01-08 12:00:00,91.89,91.99,91.87,91.94,6298.0,79.7856,79.8725,79.7683,79.829,6298.0
2018-01-08 12:05:00,91.94,92.02,91.94,91.99,12988.0,79.829,79.8985,79.829,79.8725,12988.0
2018-01-08 12:10:00,92.01,92.07,91.92,92.04,11470.0,79.8898,79.9419,79.8117,79.9159,11470.0
2018-01-08 12:15:00,92.04,92.05,91.97,92.02,9641.0,79.9159,79.9245,79.8551,79.8985,9641.0
2018-01-08 12:20:00,92.02,92.04,91.89,91.94,11436.0,79.8985,79.9159,79.7856,79.829,11436.0
2018-01-08 12:25:00,91.94,92.03,91.92,92.02,6972.0,79.829,79.9072,79.8117,79.8985,6972.0
2018-01-08 12:30:00,91.99,92.0,91.9,91.9,7062.0,79.8725,79.8811,79.7943,79.7943,7062.0
2018-01-08 12:35:00,91.89,91.92,91.86,91.89,9989.0,79.7856,79.8117,79.7596,79.7856,9989.0
2018-01-08 12:40:00,91.89,91.89,91.86,91.87,6815.0,79.7856,79.7856,79.7596,79.7683,6815.0
2018-01-08 12:45:00,91.87,91.88,91.77,91.77,4807.0,79.7683,79.7769,79.6814,79.6814,4807.0
2018-01-08 12:50:00,91.8,91.89,91.77,91.89,12012.0,79.7075,79.7856,79.6814,79.7856,12012.0
2018-01-08 12:55:00,91.88,91.91,91.85,91.91,6122.0,79.7769,79.803,79.7509,79.803,6122.0
2018-01-08 13:00:00,91.92,91.93,91.87,91.89,13844.0,79.8117,79.8204,79.7683,79.7856,13844.0
2018-01-08 13:05:00,91.89,91.95,91.79,91.9,14611.0,79.7856,79.8377,79.6988,79.7943,14611.0
2018-01-08 13:10:00,91.89,91.89,91.84,91.88,4710.0,79.7856,79.7856,79.7422,79.7769,4710.0
2018-01-08 13:15:00,91.88,91.92,91.88,91.91,2500.0,79.7769,79.8117,79.7769,79.803,2500.0
2018-01-08 13:20:00,91.92,92.01,91.89,92.01,6245.0,79.8117,79.8898,79.7856,79.8898,6245.0
2018-01-08 13:25:00,92.01,92.03,91.98,92.03,6568.0,79.8898,79.9072,79.8638,79.9072,6568.0
2018-01-08 13:30:00,92.01,92.02,91.97,91.99,7949.0,79.8898,79.8985,79.8551,79.8725,7949.0
2018-01-08 13:35:00,91.99,92.11,91.97,92.11,8686.0,79.8725,79.9766,79.8551,79.9766,8686.0
2018-01-08 13:40:00,92.11,92.17,92.08,92.14,6097.0,79.9766,80.0287,79.9506,80.0027,6097.0
2018-01-08 13:45:00,92.17,92.21,92.13,92.17,10879.0,80.0287,80.0635,79.994,80.0287,10879.0
2018-01-08 13:50:00,92.17,92.21,92.15,92.15,7103.0,80.0287,80.0635,80.0114,80.0114,7103.0
2018-01-08 13:55:00,92.13,92.2,92.13,92.16,11610.0,79.994,80.0548,79.994,80.0201,11610.0
2018-01-08 14:00:00,92.17,92.19,92.16,92.17,7883.0,80.0287,80.0461,80.0201,80.0287,7883.0
2018-01-08 14:05:00,92.18,92.18,92.07,92.07,9449.0,80.0374,80.0374,79.9419,79.9419,9449.0
2018-01-08 14:10:00,92.1,92.11,92.04,92.04,8207.0,79.968,79.9766,79.9159,79.9159,8207.0
2018-01-08 14:15:00,92.02,92.06,92.02,92.05,7208.0,79.8985,79.9332,79.8985,79.9245,7208.0
2018-01-08 14:20:00,92.04,92.06,92.0,92.02,5416.0,79.9159,79.9332,79.8811,79.8985,5416.0
2018-01-08 14:25:00,92.02,92.04,91.99,91.99,4967.0,79.8985,79.9159,79.8725,79.8725,4967.0
2018-01-08 14:30:00,91.99,92.04,91.99,91.99,5950.0,79.8725,79.9159,79.8725,79.8725,5950.0
2018-01-08 14:35:00,91.98,91.99,91.93,91.95,9450.0,79.8638,79.8725,79.8204,79.8377,9450.0
2018-01-08 14:40:00,91.95,91.96,91.91,91.96,11341.0,79.8377,79.8464,79.803,79.8464,11341.0
2018-01-08 14:45:00,91.96,91.97,91.88,91.88,15822.0,79.8464,79.8551,79.7769,79.7769,15822.0
2018-01-08 14:50:00,91.89,91.91,91.84,91.84,34170.0,79.7856,79.803,79.7422,79.7422,34170.0
2018-01-08 14:55:00,91.84,91.87,91.83,91.85,13712.0,79.7422,79.7683,79.7335,79.7509,13712.0
2018-01-08 15:00:00,91.86,91.86,91.79,91.8,18572.0,79.7596,79.7596,79.6988,79.7075,18572.0
2018-01-08 15:05:00,91.8,91.91,91.8,91.89,10747.0,79.7075,79.803,79.7075,79.7856,10747.0
2018-01-08 15:10:00,91.88,91.88,91.82,91.83,13904.0,79.7769,79.7769,79.7248,79.7335,13904.0
2018-01-08 15:15:00,91.83,91.85,91.82,91.85,11733.0,79.7335,79.7509,79.7248,79.7509,11733.0
2018-01-08 15:20:00,91.85,91.87,91.82,91.83,16948.0,79.7509,79.7683,79.7248,79.7335,16948.0
2018-01-08 15:25:00,91.83,91.87,91.82,91.84,35027.0,79.7335,79.7683,79.7248,79.7422,35027.0
2018-01-08 15:30:00,91.85,91.9,91.83,91.84,51339.0,79.7509,79.7943,79.7335,79.7422,51339.0
2018-01-08 15:35:00,91.84,91.86,91.77,91.77,29880.0,79.7422,79.7596,79.6814,79.6814,29880.0
2018-01-08 15:40:00,91.77,91.84,91.76,91.79,26757.0,79.6814,79.7422,79.6727,79.6988,26757.0
2018-01-08 15:45:00,91.8,91.8,91.76,91.79,32063.0,79.7075,79.7075,79.6727,79.6988,32063.0
2018-01-08 15:50:00,91.79,91.85,91.75,91.76,51367.0,79.6988,79.7509,79.6641,79.6727,51367.0
2018-01-08 15:55:00,91.76,91.88,91.75,91.84,80442.0,79.6727,79.7769,79.6641,79.7422,80442.0
2018-01-09 09:30:00,91.8,92.05,91.69,91.91,38564.0,79.7075,79.9245,79.612,79.803,38564.0
2018-01-09 09:35:00,91.79,91.88,91.56,91.64,13329.0,79.6988,79.7769,79.4991,79.5686,13329.0
2018-01-09 09:40:00,91.7,91.82,91.54,91.65,63687.0,79.6207,79.7248,79.4817,79.5772,63687.0
2018-01-09 09:45:00,91.64,92.0,91.63,91.99,21022.0,79.5686,79.8811,79.5599,79.8725,21022.0
2018-01-09 09:50:00,92.02,92.02,91.7,91.88,29869.0,79.8985,79.8985,79.6207,79.7769,29869.0
2018-01-09 09:55:00,91.85,91.95,91.83,91.84,8961.0,79.7509,79.8377,79.7335,79.7422,8961.0
2018-01-09 10:00:00,91.82,91.84,91.73,91.78,9267.0,79.7248,79.7422,79.6467,79.6901,9267.0
2018-01-09 10:05:00,91.78,91.92,91.77,91.91,13703.0,79.6901,79.8117,79.6814,79.803,13703.0
2018-01-09 10:10:00,91.91,92.06,91.87,92.01,14847.0,79.803,79.9332,79.7683,79.8898,14847.0
2018-01-09 10:15:00,92.03,92.15,92.01,92.07,15084.0,79.9072,80.0114,79.8898,79.9419,15084.0
2018-01-09 10:20:00,92.05,92.12,92.02,92.11,9489.0,79.9245,79.9853,79.8985,79.9766,9489.0
2018-01-09 10:25:00,92.09,92.19,92.08,92.08,10449.0,79.9593,80.0461,79.9506,79.9506,10449.0
2018-01-09 10:30:00,92.08,92.12,92.02,92.08,7200.0,79.9506,79.9853,79.8985,79.9506,7200.0
2018-01-09 10:35:00,92.09,92.11,91.87,91.87,12630.0,79.9593,79.9766,79.7683,79.7683,12630.0
2018-01-09 10:40:00,91.88,91.92,91.82,91.83,36460.0,79.7769,79.8117,79.7248,79.7335,36460.0
2018-01-09 10:45:00,91.84,91.86,91.8,91.81,354480.0,79.7422,79.7596,79.7075,79.7162,354480.0
2018-01-09 10:50:00,91.81,91.92,91.69,91.9,13263.0,79.7162,79.8117,79.612,79.7943,13263.0
2018-01-09 10:55:00,91.89,91.98,91.89,91.97,18054.0,79.7856,79.8638,79.7856,79.8551,18054.0
2018-01-09 11:00:00,91.97,92.07,91.95,92.06,8692.0,79.8551,79.9419,79.8377,79.9332,8692.0
2018-01-09 11:05:00,92.06,92.18,91.96,92.16,246343.0,79.9332,80.0374,79.8464,80.0201,246343.0
2018-01-09 11:10:00,92.17,92.27,92.14,92.25,5145.0,80.0287,80.1156,80.0027,80.0982,5145.0
2018-01-09 11:15:00,92.25,92.31,92.19,92.29,16988.0,80.0982,80.1503,80.0461,80.1329,16988.0
2018-01-09 11:20:00,92.3,92.32,92.13,92.13,7589.0,80.1416,80.159,79.994,79.994,7589.0
2018-01-09 11:25:00,92.15,92.22,92.13,92.19,4700.0,80.0114,80.0722,79.994,80.0461,4700.0
2018-01-09 11:30:00,92.19,92.24,92.17,92.17,13007.0,80.0461,80.0895,80.0287,80.0287,13007.0
2018-01-09 11:35:00,92.18,92.18,92.0,92.01,13159.0,80.0374,80.0374,79.8811,79.8898,13159.0
2018-01-09 11:40:00,92.0,92.0,91.87,91.88,6913.0,79.8811,79.8811,79.7683,79.7769,6913.0
2018-01-09 11:45:00,91.82,91.88,91.81,91.86,8785.0,79.7248,79.7769,79.7162,79.7596,8785.0
2018-01-09 11:50:00,91.85,91.85,91.77,91.77,14290.0,79.7509,79.7509,79.6814,79.6814,14290.0
2018-01-09 11:55:00,91.77,91.78,91.69,91.73,14350.0,79.6814,79.6901,79.612,79.6467,14350.0
2018-01-09 12:00:00,91.72,91.73,91.62,91.63,10491.0,79.638,79.6467,79.5512,79.5599,10491.0
2018-01-09 12:05:00,91.64,91.64,91.5,91.58,13458.0,79.5686,79.5686,79.447,79.5165,13458.0
2018-01-09 12:10:00,91.58,91.63,91.55,91.59,4339.0,79.5165,79.5599,79.4904,79.5251,4339.0
2018-01-09 12:15:00,91.59,91.6,91.48,91.51,11424.0,79.5251,79.5338,79.4296,79.4557,11424.0
2018-01-09 12:20:00,91.51,91.51,91.44,91.49,8146.0,79.4557,79.4557,79.3949,79.4383,8146.0
2018-01-09 12:25:00,91.49,91.5,91.42,91.43,16314.0,79.4383,79.447,79.3775,79.3862,16314.0
2018-01-09 12:30:00,91.43,91.53,91.42,91.49,20602.0,79.3862,79.473,79.3775,79.4383,20602.0
2018-01-09 12:35:00,91.5,91.55,91.48,91.55,9318.0,79.447,79.4904,79.4296,79.4904,9318.0
2018-01-09 12:40:00,91.56,91.57,91.46,91.46,12276.0,79.4991,79.5078,79.4123,79.4123,12276.0
2018-01-09 12:45:00,91.47,91.51,91.46,91.47,7855.0,79.4209,79.4557,79.4123,79.4209,7855.0
2018-01-09 12:50:00,91.48,91.51,91.47,91.51,8694.0,79.4296,79.4557,79.4209,79.4557,8694.0
2018-01-09 12:55:00,91.51,91.58,91.48,91.58,10336.0,79.4557,79.5165,79.4296,79.5165,10336.0
2018-01-09 13:00:00,91.58,91.71,91.57,91.66,6293.0,79.5165,79.6293,79.5078,79.5859,6293.0
2018-01-09 13:05:00,91.65,91.68,91.63,91.66,5389.0,79.5772,79.6033,79.5599,79.5859,5389.0
2018-01-09 13:10:00,91.68,91.7,91.61,91.63,17696.0,79.6033,79.6207,79.5425,79.5599,17696.0
2018-01-09 13:15:00,91.62,91.67,91.61,91.67,7371.0,79.5512,79.5946,79.5425,79.5946,7371.0
2018-01-09 13:20:00,91.63,91.76,91.63,91.74,6006.0,79.5599,79.6727,79.5599,79.6554,6006.0
2018-01-09 13:25:00,91.73,91.79,91.71,91.77,7396.0,79.6467,79.6988,79.6293,79.6814,7396.0
2018-01-09 13:30:00,91.76,91.83,91.73,91.76,14410.0,79.6727,79.7335,79.6467,79.6727,14410.0
2018-01-09 13:35:00,91.76,91.79,91.72,91.78,10499.0,79.6727,79.6988,79.638,79.6901,10499.0
2018-01-09 13:40:00,91.78,91.85,91.76,91.77,11051.0,79.6901,79.7509,79.6727,79.6814,11051.0
2018-01-09 13:45:00,91.77,91.79,91.71,91.72,8599.0,79.6814,79.6988,79.6293,79.638,8599.0
2018-01-09 13:50:00,91.72,91.75,91.7,91.75,6172.0,79.638,79.6641,79.6207,79.6641,6172.0
2018-01-09 13:55:00,91.75,91.85,91.74,91.82,14009.0,79.6641,79.7509,79.6554,79.7248,14009.0
2018-01-09 14:00:00,91.84,91.85,91.78,91.79,11725.0,79.7422,79.7509,79.6901,79.6988,11725.0
2018-01-09 14:05:00,91.78,91.85,91.77,91.79,8605.0,79.6901,79.7509,79.6814,79.6988,8605.0
2018-01-09 14:10:00,91.79,91.85,91.79,91.82,7807.0,79.6988,79.7509,79.6988,79.7248,7807.0
2018-01-09 14:15:00,91.83,91.85,91.79,91.83,20400.0,79.7335,79.7509,79.6988,79.7335,20400.0
2018-01-09 14:20:00,91.83,91.98,91.82,91.97,63802.0,79.7335,79.8638,79.7248,79.8551,63802.0
2018-01-09 14:25:00,91.99,92.12,91.99,92.12,9051.0,79.8725,79.9853,79.8725,79.9853,9051.0
2018-01-09 14:30:00,92.11,92.13,92.08,92.1,10160.0,79.9766,79.994,79.9506,79.968,10160.0
2018-01-09 14:35:00,92.11,92.14,92.06,92.08,23850.0,79.9766,80.0027,79.9332,79.9506,23850.0
2018-01-09 14:40:00,92.08,92.12,92.05,92.12,12539.0,79.9506,79.9853,79.9245,79.9853,12539.0
2018-01-09 14:45:00,92.12,92.2,92.12,92.17,7072.0,79.9853,80.0548,79.9853,80.0287,7072.0
2018-01-09 14:50:00,92.17,92.24,92.16,92.23,8224.0,80.0287,80.0895,80.0201,80.0808,8224.0
2018-01-09 14:55:00,92.2,92.28,92.18,92.27,8867.0,80.0548,80.1243,80.0374,80.1156,8867.0
2018-01-09 15:00:00,92.25,92.33,92.24,92.28,10137.0,80.0982,80.1677,80.0895,80.1243,10137.0
2018-01-09 15:05:00,92.29,92.29,92.25,92.28,9366.0,80.1329,80.1329,80.0982,80.1243,9366.0
2018-01-09 15:10:00,92.27,92.3,92.25,92.25,12423.0,80.1156,80.1416,80.0982,80.0982,12423.0
2018-01-09 15:15:00,92.26,92.28,92.22,92.22,19347.0,80.1069,80.1243,80.0722,80.0722,19347.0
2018-01-09 15:20:00,92.23,92.23,92.05,92.06,23757.0,80.0808,80.0808,79.9245,79.9332,23757.0
2018-01-09 15:25:00,92.05,92.06,91.93,91.94,24697.0,79.9245,79.9332,79.8204,79.829,24697.0
2018-01-09 15:30:00,91.94,92.06,91.94,92.06,14277.0,79.829,79.9332,79.829,79.9332,14277.0
2018-01-09 15:35:00,92.06,92.06,91.95,91.95,34277.0,79.9332,79.9332,79.8377,79.8377,34277.0
2018-01-09 15:40:00,91.98,92.01,91.95,91.96,13003.0,79.8638,79.8898,79.8377,79.8464,13003.0
2018-01-09 15:45:00,91.97,91.97,91.85,91.85,18958.0,79.8551,79.8551,79.7509,79.7509,18958.0
2018-01-09 15:50:00,91.86,91.86,91.63,91.72,55707.0,79.7596,79.7596,79.5599,79.638,55707.0
2018-01-09 15:55:00,91.73,91.76,91.59,91.64,117784.0,79.6467,79.6727,79.5251,79.5686,117784.0
2018-01-10 09:30:00,91.08,91.15,90.24,90.39,58440.0,79.0823,79.1431,78.353,78.4832,58440.0
2018-01-10 09:35:00,90.34,90.74,90.22,90.65,34131.0,78.4398,78.7871,78.3356,78.709,34131.0
2018-01-10 09:40:00,90.67,90.78,90.47,90.73,34951.0,78.7263,78.8218,78.5527,78.7784,34951.0
2018-01-10 09:45:00,90.71,90.93,90.71,90.89,26369.0,78.7611,78.9521,78.7611,78.9174,26369.0
2018-01-10 09:50:00,90.85,90.89,90.61,90.68,25035.0,78.8826,78.9174,78.6742,78.735,25035.0
2018-01-10 09:55:00,90.69,90.7,90.33,90.45,19416.0,78.7437,78.7524,78.4311,78.5353,19416.0
2018-01-10 10:00:00,90.42,90.44,90.17,90.29,26617.0,78.5093,78.5266,78.2922,78.3964,26617.0
2018-01-10 10:05:00,90.27,90.47,90.26,90.41,37262.0,78.379,78.5527,78.3703,78.5006,37262.0
2018-01-10 10:10:00,90.41,90.52,90.39,90.47,20460.0,78.5006,78.5961,78.4832,78.5527,20460.0
2018-01-10 10:15:00,90.48,90.61,90.45,90.47,19379.0,78.5614,78.6742,78.5353,78.5527,19379.0
2018-01-10 10:20:00,90.48,90.55,90.41,90.45,17885.0,78.5614,78.6221,78.5006,78.5353,17885.0
2018-01-10 10:25:00,90.42,90.5,90.35,90.39,30487.0,78.5093,78.5787,78.4485,78.4832,30487.0
2018-01-10 10:30:00,90.37,90.37,90.15,90.23,25280.0,78.4658,78.4658,78.2748,78.3443,25280.0
2018-01-10 10:35:00,90.22,90.23,90.08,90.08,22328.0,78.3356,78.3443,78.214,78.214,22328.0
2018-01-10 10:40:00,90.1,90.24,90.09,90.17,17226.0,78.2314,78.353,78.2227,78.2922,17226.0
2018-01-10 10:45:00,90.18,90.22,90.09,90.11,11870.0,78.3009,78.3356,78.2227,78.2401,11870.0
2018-01-10 10:50:00,90.13,90.13,89.84,89.88,23748.0,78.2575,78.2575,78.0057,78.0404,23748.0
2018-01-10 10:55:00,89.86,89.92,89.79,89.91,24308.0,78.023,78.0751,77.9623,78.0664,24308.0
2018-01-10 11:00:00,89.9,90.05,89.88,90.04,36426.0,78.0578,78.188,78.0404,78.1793,36426.0
2018-01-10 11:05:00,90.05,90.1,89.98,90.09,19168.0,78.188,78.2314,78.1272,78.2227,19168.0
2018-01-10 11:10:00,90.1,90.1,89.99,90.02,23069.0,78.2314,78.2314,78.1359,78.162,23069.0
2018-01-10 11:15:00,90.03,90.03,89.91,89.92,11252.0,78.1706,78.1706,78.0664,78.0751,11252.0
2018-01-10 11:20:00,89.96,89.96,89.8,89.88,20150.0,78.1099,78.1099,77.9709,78.0404,20150.0
2018-01-10 11:25:00,89.87,89.95,89.85,89.85,16110.0,78.0317,78.1012,78.0143,78.0143,16110.0
2018-01-10 11:30:00,89.86,90.08,89.85,90.06,28771.0,78.023,78.214,78.0143,78.1967,28771.0
2018-01-10 11:35:00,90.08,90.09,89.92,89.95,22216.0,78.214,78.2227,78.0751,78.1012,22216.0
2018-01-10 11:40:00,89.96,90.05,89.96,90.05,16262.0,78.1099,78.188,78.1099,78.188,16262.0
2018-01-10 11:45:00,90.03,90.07,89.99,90.02,21292.0,78.1706,78.2054,78.1359,78.162,21292.0
2018-01-10 11:50:00,90.05,90.15,90.03,90.12,16874.0,78.188,78.2748,78.1706,78.2488,16874.0
2018-01-10 11:55:00,90.13,90.2,90.12,90.19,14644.0,78.2575,78.3182,78.2488,78.3096,14644.0
2018-01-10 12:00:00,90.19,90.2,90.15,90.2,8328.0,78.3096,78.3182,78.2748,78.3182,8328.0
2018-01-10 12:05:00,90.2,90.2,90.1,90.15,8118.0,78.3182,78.3182,78.2314,78.2748,8118.0
2018-01-10 12:10:00,90.16,90.18,90.12,90.17,12134.0,78.2835,78.3009,78.2488,78.2922,12134.0
2018-01-10 12:15:00,90.16,90.25,90.16,90.25,7337.0,78.2835,78.3617,78.2835,78.3617,7337.0
2018-01-10 12:20:00,90.25,90.26,90.22,90.26,10038.0,78.3617,78.3703,78.3356,78.3703,10038.0
2018-01-10 12:25:00,90.25,90.29,90.22,90.24,7648.0,78.3617,78.3964,78.3356,78.353,7648.0
2018-01-10 12:30:00,90.23,90.3,90.22,90.27,8007.0,78.3443,78.4051,78.3356,78.379,8007.0
2018-01-10 12:35:00,90.26,90.34,90.25,90.34,12958.0,78.3703,78.4398,78.3617,78.4398,12958.0
2018-01-10 12:40:00,90.35,90.45,90.34,90.45,17774.0,78.4485,78.5353,78.4398,78.5353,17774.0
2018-01-10 12:45:00,90.44,90.44,90.37,90.38,6400.0,78.5266,78.5266,78.4658,78.4745,6400.0
2018-01-10 12:50:00,90.37,90.39,90.34,90.38,7210.0,78.4658,78.4832,78.4398,78.4745,7210.0
2018-01-10 12:55:00,90.38,90.43,90.37,90.37,8276.0,78.4745,78.5179,78.4658,78.4658,8276.0
2018-01-10 13:00:00,90.38,90.41,90.33,90.34,8258.0,78.4745,78.5006,78.4311,78.4398,8258.0
2018-01-10 13:05:00,90.33,90.45,90.33,90.45,10759.0,78.4311,78.5353,78.4311,78.5353,10759.0
2018-01-10 13:10:00,90.45,90.5,90.43,90.46,13396.0,78.5353,78.5787,78.5179,78.544,13396.0
2018-01-10 13:15:00,90.46,90.49,90.44,90.45,6959.0,78.544,78.57,78.5266,78.5353,6959.0
2018-01-10 13:20:00,90.43,90.45,90.39,90.43,6896.0,78.5179,78.5353,78.4832,78.5179,6896.0
2018-01-10 13:25:00,90.43,90.5,90.43,90.48,6769.0,78.5179,78.5787,78.5179,78.5614,6769.0
2018-01-10 13:30:00,90.46,90.46,90.39,90.45,7115.0,78.544,78.544,78.4832,78.5353,7115.0
2018-01-10 13:35:00,90.46,90.49,90.43,90.47,6066.0,78.544,78.57,78.5179,78.5527,6066.0
2018-01-10 13:40:00,90.48,90.5,90.4,90.4,18266.0,78.5614,78.5787,78.4919,78.4919,18266.0
2018-01-10 13:45:00,90.42,90.44,90.42,90.44,18215.0,78.5093,78.5266,78.5093,78.5266,18215.0
2018-01-10 13:50:00,90.44,90.5,90.4,90.5,10953.0,78.5266,78.5787,78.4919,78.5787,10953.0
2018-01-10 13:55:00,90.49,90.51,90.46,90.47,4565.0,78.57,78.5874,78.544,78.5527,4565.0
2018-01-10 14:00:00,90.48,90.57,90.48,90.56,11044.0,78.5614,78.6395,78.5614,78.6308,11044.0
2018-01-10 14:05:00,90.57,90.57,90.45,90.5,7600.0,78.6395,78.6395,78.5353,78.5787,7600.0
2018-01-10 14:10:00,90.52,90.52,90.33,90.36,14056.0,78.5961,78.5961,78.4311,78.4572,14056.0
2018-01-10 14:15:00,90.39,90.44,90.33,90.35,19937.0,78.4832,78.5266,78.4311,78.4485,19937.0
2018-01-10 14:20:00,90.36,90.42,90.33,90.35,16973.0,78.4572,78.5093,78.4311,78.4485,16973.0
2018-01-10 14:25:00,90.36,90.39,90.24,90.25,20015.0,78.4572,78.4832,78.353,78.3617,20015.0
2018-01-10 14:30:00,90.24,90.3,90.21,90.26,11138.0,78.353,78.4051,78.3269,78.3703,11138.0
2018-01-10 14:35:00,90.27,90.3,90.22,90.22,10448.0,78.379,78.4051,78.3356,78.3356,10448.0
2018-01-10 14:40:00,90.22,90.3,90.2,90.3,9787.0,78.3356,78.4051,78.3182,78.4051,9787.0
2018-01-10 14:45:00,90.31,90.37,90.28,90.34,8266.0,78.4138,78.4658,78.3877,78.4398,8266.0
2018-01-10 14:50:00,90.35,90.38,90.33,90.34,15196.0,78.4485,78.4745,78.4311,78.4398,15196.0
2018-01-10 14:55:00,90.35,90.38,90.34,90.37,15347.0,78.4485,78.4745,78.4398,78.4658,15347.0
2018-01-10 15:00:00,90.36,90.37,90.31,90.32,15596.0,78.4572,78.4658,78.4138,78.4224,15596.0
2018-01-10 15:05:00,90.32,90.43,90.32,90.36,15499.0,78.4224,78.5179,78.4224,78.4572,15499.0
2018-01-10 15:10:00,90.36,90.38,90.31,90.38,19420.0,78.4572,78.4745,78.4138,78.4745,19420.0
2018-01-10 15:15:00,90.36,90.36,90.18,90.2,19854.0,78.4572,78.4572,78.3009,78.3182,19854.0
2018-01-10 15:20:00,90.2,90.21,90.16,90.17,11058.0,78.3182,78.3269,78.2835,78.2922,11058.0
2018-01-10 15:25:00,90.17,90.2,90.12,90.17,16837.0,78.2922,78.3182,78.2488,78.2922,16837.0
2018-01-10 15:30:00,90.16,90.23,90.15,90.22,26495.0,78.2835,78.3443,78.2748,78.3356,26495.0
2018-01-10 15:35:00,90.23,90.27,90.19,90.23,123157.0,78.3443,78.379,78.3096,78.3443,123157.0
2018-01-10 15:40:00,90.22,90.24,90.15,90.16,28069.0,78.3356,78.353,78.2748,78.2835,28069.0
2018-01-10 15:45:00,90.16,90.21,90.14,90.16,48971.0,78.2835,78.3269,78.2661,78.2835,48971.0
2018-01-10 15:50:00,90.17,90.2,90.08,90.12,81178.0,78.2922,78.3182,78.214,78.2488,81178.0
2018-01-10 15:55:00,90.13,90.15,90.06,90.12,106114.0,78.2575,78.2748,78.1967,78.2488,106114.0
2018-01-11 09:30:00,90.4,90.4,90.09,90.12,27880.0,78.4919,78.4919,78.2227,78.2488,27880.0
2018-01-11 09:35:00,90.1,90.26,90.03,90.08,9192.0,78.2314,78.3703,78.1706,78.214,9192.0
2018-01-11 09:40:00,90.05,90.39,89.94,90.36,17072.0,78.188,78.4832,78.0925,78.4572,17072.0
2018-01-11 09:45:00,90.39,90.53,90.21,90.49,11860.0,78.4832,78.6048,78.3269,78.57,11860.0
2018-01-11 09:50:00,90.47,90.52,90.34,90.5,7389.0,78.5527,78.5961,78.4398,78.5787,7389.0
2018-01-11 09:55:00,90.52,90.66,90.46,90.66,12599.0,78.5961,78.7176,78.544,78.7176,12599.0
2018-01-11 10:00:00,90.67,90.7,90.59,90.59,10927.0,78.7263,78.7524,78.6569,78.6569,10927.0
2018-01-11 10:05:00,90.62,90.64,90.48,90.5,10028.0,78.6829,78.7003,78.5614,78.5787,10028.0
2018-01-11 10:10:00,90.53,90.57,90.42,90.53,7772.0,78.6048,78.6395,78.5093,78.6048,7772.0
2018-01-11 10:15:00,90.56,90.64,90.49,90.64,6804.0,78.6308,78.7003,78.57,78.7003,6804.0
2018-01-11 10:20:00,90.59,90.59,90.42,90.5,8015.0,78.6569,78.6569,78.5093,78.5787,8015.0
2018-01-11 10:25:00,90.52,90.52,90.43,90.49,12620.0,78.5961,78.5961,78.5179,78.57,12620.0
2018-01-11 10:30:00,90.47,90.54,90.37,90.37,7386.0,78.5527,78.6135,78.4658,78.4658,7386.0
2018-01-11 10:35:00,90.36,90.47,90.36,90.43,7072.0,78.4572,78.5527,78.4572,78.5179,7072.0
2018-01-11 10:40:00,90.44,90.62,90.44,90.61,12770.0,78.5266,78.6829,78.5266,78.6742,12770.0
2018-01-11 10:45:00,90.63,90.81,90.62,90.74,17431.0,78.6916,78.8479,78.6829,78.7871,17431.0
2018-01-11 10:50:00,90.76,90.81,90.72,90.72,20483.0,78.8045,78.8479,78.7697,78.7697,20483.0
2018-01-11 10:55:00,90.73,90.82,90.71,90.8,15749.0,78.7784,78.8566,78.7611,78.8392,15749.0
2018-01-11 11:00:00,90.79,90.91,90.77,90.88,22585.0,78.8305,78.9347,78.8132,78.9087,22585.0
2018-01-11 11:05:00,90.88,90.96,90.79,90.96,20551.0,78.9087,78.9781,78.8305,78.9781,20551.0
2018-01-11 11:10:00,90.97,90.98,90.9,90.95,7522.0,78.9868,78.9955,78.926,78.9694,7522.0
2018-01-11 11:15:00,90.94,90.96,90.85,90.89,16417.0,78.9608,78.9781,78.8826,78.9174,16417.0
2018-01-11 11:20:00,90.89,90.98,90.89,90.98,4386.0,78.9174,78.9955,78.9174,78.9955,4386.0
2018-01-11 11:25:00,90.99,91.01,90.96,90.96,4832.0,79.0042,79.0215,78.9781,78.9781,4832.0
2018-01-11 11:30:00,90.97,91.04,90.95,91.02,9269.0,78.9868,79.0476,78.9694,79.0302,9269.0
2018-01-11 11:35:00,91.03,91.1,90.99,91.1,8773.0,79.0389,79.0997,79.0042,79.0997,8773.0
2018-01-11 11:40:00,91.1,91.13,91.04,91.09,14544.0,79.0997,79.1257,79.0476,79.091,14544.0
2018-01-11 11:45:00,91.09,91.1,91.02,91.04,8521.0,79.091,79.0997,79.0302,79.0476,8521.0
2018-01-11 11:50:00,91.05,91.08,91.01,91.08,6677.0,79.0563,79.0823,79.0215,79.0823,6677.0
2018-01-11 11:55:00,91.07,91.12,91.01,91.01,15013.0,79.0736,79.1171,79.0215,79.0215,15013.0
2018-01-11 12:00:00,91.03,91.04,90.96,91.02,8410.0,79.0389,79.0476,78.9781,79.0302,8410.0
2018-01-11 12:05:00,91.03,91.18,91.02,91.18,9153.0,79.0389,79.1692,79.0302,79.1692,9153.0
2018-01-11 12:10:00,91.19,91.25,91.17,91.19,10761.0,79.1778,79.2299,79.1605,79.1778,10761.0
2018-01-11 12:15:00,91.19,91.2,91.13,91.13,6109.0,79.1778,79.1865,79.1257,79.1257,6109.0
2018-01-11 12:20:00,91.13,91.17,90.99,91.01,16948.0,79.1257,79.1605,79.0042,79.0215,16948.0
2018-01-11 12:25:00,91.01,91.03,90.93,90.99,20512.0,79.0215,79.0389,78.9521,79.0042,20512.0
2018-01-11 12:30:00,91.01,91.04,90.97,90.98,21912.0,79.0215,79.0476,78.9868,78.9955,21912.0
2018-01-11 12:35:00,90.97,91.14,90.97,91.13,17841.0,78.9868,79.1344,78.9868,79.1257,17841.0
2018-01-11 12:40:00,91.12,91.16,91.07,91.11,9390.0,79.1171,79.1518,79.0736,79.1084,9390.0
2018-01-11 12:45:00,91.07,91.14,91.07,91.11,9309.0,79.0736,79.1344,79.0736,79.1084,9309.0
2018-01-11 12:50:00,91.11,91.14,91.08,91.14,6926.0,79.1084,79.1344,79.0823,79.1344,6926.0
2018-01-11 12:55:00,91.15,91.19,91.15,91.18,9556.0,79.1431,79.1778,79.1431,79.1692,9556.0
2018-01-11 13:00:00,91.18,91.2,91.12,91.12,10133.0,79.1692,79.1865,79.1171,79.1171,10133.0
2018-01-11 13:05:00,91.12,91.12,90.97,90.99,14885.0,79.1171,79.1171,78.9868,79.0042,14885.0
2018-01-11 13:10:00,90.98,91.03,90.95,90.98,8855.0,78.9955,79.0389,78.9694,78.9955,8855.0
2018-01-11 13:15:00,90.97,91.06,90.96,91.04,14706.0,78.9868,79.065,78.9781,79.0476,14706.0
2018-01-11 13:20:00,91.03,91.05,91.02,91.05,5536.0,79.0389,79.0563,79.0302,79.0563,5536.0
2018-01-11 13:25:00,91.06,91.07,91.0,91.01,6697.0,79.065,79.0736,79.0129,79.0215,6697.0
2018-01-11 13:30:00,91.02,91.04,90.98,90.98,12534.0,79.0302,79.0476,78.9955,78.9955,12534.0
2018-01-11 13:35:00,90.97,90.98,90.94,90.96,7600.0,78.9868,78.9955,78.9608,78.9781,7600.0
2018-01-11 13:40:00,90.95,91.0,90.94,90.99,9843.0,78.9694,79.0129,78.9608,79.0042,9843.0
2018-01-11 13:45:00,90.98,91.0,90.98,90.99,9360.0,78.9955,79.0129,78.9955,79.0042,9360.0
2018-01-11 13:50:00,90.98,91.02,90.98,91.02,9066.0,78.9955,79.0302,78.9955,79.0302,9066.0
2018-01-11 13:55:00,91.02,91.03,90.99,91.03,5994.0,79.0302,79.0389,79.0042,79.0389,5994.0
2018-01-11 14:00:00,91.03,91.04,90.92,90.94,17049.0,79.0389,79.0476,78.9434,78.9608,17049.0
2018-01-11 14:05:00,90.95,90.95,90.87,90.92,8637.0,78.9694,78.9694,78.9,78.9434,8637.0
2018-01-11 14:10:00,90.91,90.94,90.89,90.89,11669.0,78.9347,78.9608,78.9174,78.9174,11669.0
2018-01-11 14:15:00,90.88,90.98,90.87,90.94,20598.0,78.9087,78.9955,78.9,78.9608,20598.0
2018-01-11 14:20:00,90.95,90.96,90.9,90.92,15704.0,78.9694,78.9781,78.926,78.9434,15704.0
2018-01-11 14:25:00,90.93,90.96,90.91,90.91,10386.0,78.9521,78.9781,78.9347,78.9347,10386.0
2018-01-11 14:30:00,90.91,90.93,90.84,90.87,16630.0,78.9347,78.9521,78.8739,78.9,16630.0
2018-01-11 14:35:00,90.87,90.87,90.79,90.8,14852.0,78.9,78.9,78.8305,78.8392,14852.0
2018-01-11 14:40:00,90.79,90.82,90.67,90.76,23888.0,78.8305,78.8566,78.7263,78.8045,23888.0
2018-01-11 14:45:00,90.76,90.77,90.69,90.71,17525.0,78.8045,78.8132,78.7437,78.7611,17525.0
2018-01-11 14:50:00,90.71,90.75,90.71,90.72,14891.0,78.7611,78.7958,78.7611,78.7697,14891.0
2018-01-11 14:55:00,90.72,90.82,90.71,90.82,19092.0,78.7697,78.8566,78.7611,78.8566,19092.0
2018-01-11 15:00:00,90.82,90.83,90.79,90.8,23679.0,78.8566,78.8653,78.8305,78.8392,23679.0
2018-01-11 15:05:00,90.8,90.82,90.78,90.78,25326.0,78.8392,78.8566,78.8218,78.8218,25326.0
2018-01-11 15:10:00,90.79,90.91,90.78,90.9,39851.0,78.8305,78.9347,78.8218,78.926,39851.0
2018-01-11 15:15:00,90.91,90.98,90.88,90.98,14349.0,78.9347,78.9955,78.9087,78.9955,14349.0
2018-01-11 15:20:00,90.98,91.04,90.97,91.02,25329.0,78.9955,79.0476,78.9868,79.0302,25329.0
2018-01-11 15:25:00,91.01,91.06,91.0,91.04,19081.0,79.0215,79.065,79.0129,79.0476,19081.0
2018-01-11 15:30:00,91.03,91.04,90.94,90.98,26773.0,79.0389,79.0476,78.9608,78.9955,26773.0
2018-01-11 15:35:00,90.99,91.07,90.99,91.06,25737.0,79.0042,79.0736,79.0042,79.065,25737.0
2018-01-11 15:40:00,91.06,91.09,91.0,91.07,32683.0,79.065,79.091,79.0129,79.0736,32683.0
2018-01-11 15:45:00,91.06,91.09,91.01,91.04,67961.0,79.065,79.091,79.0215,79.0476,67961.0
2018-01-11 15:50:00,91.05,91.24,91.05,91.23,69808.0,79.0563,79.2212,79.0563,79.2126,69808.0
2018-01-11 15:55:00,91.23,91.26,91.17,91.19,161469.0,79.2126,79.2386,79.1605,79.1778,161469.0
2018-01-12 09:30:00,91.06,91.2,90.79,91.09,41755.0,79.065,79.1865,78.8305,79.091,41755.0
2018-01-12 09:35:00,91.1,91.21,90.92,91.13,10597.0,79.0997,79.1952,78.9434,79.1257,10597.0
2018-01-12 09:40:00,91.09,91.11,90.66,90.71,27815.0,79.091,79.1084,78.7176,78.7611,27815.0
2018-01-12 09:45:00,90.7,90.9,90.56,90.81,13813.0,78.7524,78.926,78.6308,78.8479,13813.0
2018-01-12 09:50:00,90.82,90.85,90.73,90.79,7326.0,78.8566,78.8826,78.7784,78.8305,7326.0
2018-01-12 09:55:00,90.78,90.79,90.68,90.77,10303.0,78.8218,78.8305,78.735,78.8132,10303.0
2018-01-12 10:00:00,90.82,90.9,90.71,90.88,12988.0,78.8566,78.926,78.7611,78.9087,12988.0
2018-01-12 10:05:00,90.91,91.0,90.88,90.98,13574.0,78.9347,79.0129,78.9087,78.9955,13574.0
2018-01-12 10:10:00,91.0,91.07,90.99,91.06,15660.0,79.0129,79.0736,79.0042,79.065,15660.0
2018-01-12 10:15:00,91.09,91.3,91.06,91.3,10590.0,79.091,79.2733,79.065,79.2733,10590.0
2018-01-12 10:20:00,91.28,91.28,91.17,91.21,7066.0,79.256,79.256,79.1605,79.1952,7066.0
2018-01-12 10:25:00,91.23,91.26,91.15,91.21,10368.0,79.2126,79.2386,79.1431,79.1952,10368.0
2018-01-12 10:30:00,91.22,91.23,90.98,91.0,13844.0,79.2039,79.2126,78.9955,79.0129,13844.0
2018-01-12 10:35:00,91.01,91.17,91.01,91.16,8699.0,79.0215,79.1605,79.0215,79.1518,8699.0
2018-01-12 10:40:00,91.17,91.44,91.15,91.4,10469.0,79.1605,79.3949,79.1431,79.3602,10469.0
2018-01-12 10:45:00,91.41,91.41,91.35,91.4,7413.0,79.3689,79.3689,79.3168,79.3602,7413.0
2018-01-12 10:50:00,91.39,91.55,91.38,91.54,10376.0,79.3515,79.4904,79.3428,79.4817,10376.0
2018-01-12 10:55:00,91.52,91.52,91.35,91.35,9368.0,79.4644,79.4644,79.3168,79.3168,9368.0
2018-01-12 11:00:00,91.36,91.53,91.36,91.51,9238.0,79.3254,79.473,79.3254,79.4557,9238.0
2018-01-12 11:05:00,91.53,91.53,91.32,91.32,9011.0,79.473,79.473,79.2907,79.2907,9011.0
2018-01-12 11:10:00,91.33,91.36,91.26,91.26,7729.0,79.2994,79.3254,79.2386,79.2386,7729.0
2018-01-12 11:15:00,91.25,91.26,91.22,91.24,7139.0,79.2299,79.2386,79.2039,79.2212,7139.0
2018-01-12 11:20:00,91.25,91.36,91.25,91.36,7161.0,79.2299,79.3254,79.2299,79.3254,7161.0
2018-01-12 11:25:00,91.37,91.49,91.36,91.48,9981.0,79.3341,79.4383,79.3254,79.4296,9981.0
2018-01-12 11:30:00,91.48,91.5,91.44,91.46,4773.0,79.4296,79.447,79.3949,79.4123,4773.0
2018-01-12 11:35:00,91.46,91.55,91.45,91.55,7675.0,79.4123,79.4904,79.4036,79.4904,7675.0
2018-01-12 11:40:00,91.54,91.57,91.54,91.56,4224.0,79.4817,79.5078,79.4817,79.4991,4224.0
2018-01-12 11:45:00,91.56,91.58,91.52,91.57,3843.0,79.4991,79.5165,79.4644,79.5078,3843.0
2018-01-12 11:50:00,91.56,91.57,91.47,91.52,8107.0,79.4991,79.5078,79.4209,79.4644,8107.0
2018-01-12 11:55:00,91.52,91.53,91.48,91.51,6390.0,79.4644,79.473,79.4296,79.4557,6390.0
2018-01-12 12:00:00,91.51,91.56,91.44,91.45,9655.0,79.4557,79.4991,79.3949,79.4036,9655.0
2018-01-12 12:05:00,91.43,91.43,91.34,91.37,11219.0,79.3862,79.3862,79.3081,79.3341,11219.0
2018-01-12 12:10:00,91.38,91.46,91.38,91.42,17573.0,79.3428,79.4123,79.3428,79.3775,17573.0
2018-01-12 12:15:00,91.42,91.54,91.41,91.49,14074.0,79.3775,79.4817,79.3689,79.4383,14074.0
2018-01-12 12:20:00,91.47,91.48,91.36,91.37,29662.0,79.4209,79.4296,79.3254,79.3341,29662.0
2018-01-12 12:25:00,91.38,91.65,91.36,91.6,75352.0,79.3428,79.5772,79.3254,79.5338,75352.0
2018-01-12 12:30:00,91.61,91.72,91.61,91.7,62568.0,79.5425,79.638,79.5425,79.6207,62568.0
2018-01-12 12:35:00,91.71,91.93,91.7,91.9,75551.0,79.6293,79.8204,79.6207,79.7943,75551.0
2018-01-12 12:40:00,91.91,92.06,91.91,92.04,58090.0,79.803,79.9332,79.803,79.9159,58090.0
2018-01-12 12:45:00,92.04,92.14,91.99,92.13,103617.0,79.9159,80.0027,79.8725,79.994,103617.0
2018-01-12 12:50:00,92.12,92.19,92.1,92.19,42845.0,79.9853,80.0461,79.968,80.0461,42845.0
2018-01-12 12:55:00,92.18,92.22,92.05,92.05,44201.0,80.0374,80.0722,79.9245,79.9245,44201.0
2018-01-12 13:00:00,92.04,92.05,91.94,92.02,28527.0,79.9159,79.9245,79.829,79.8985,28527.0
2018-01-12 13:05:00,92.01,92.12,91.99,91.99,14051.0,79.8898,79.9853,79.8725,79.8725,14051.0
2018-01-12 13:10:00,92.0,92.0,91.91,91.91,12239.0,79.8811,79.8811,79.803,79.803,12239.0
2018-01-12 13:15:00,91.9,91.96,91.83,91.87,18378.0,79.7943,79.8464,79.7335,79.7683,18378.0
2018-01-12 13:20:00,91.87,91.88,91.83,91.88,12972.0,79.7683,79.7769,79.7335,79.7769,12972.0
2018-01-12 13:25:00,91.87,91.94,91.85,91.92,18797.0,79.7683,79.829,79.7509,79.8117,18797.0
2018-01-12 13:30:00,91.93,91.95,91.84,91.85,7154.0,79.8204,79.8377,79.7422,79.7509,7154.0
2018-01-12 13:35:00,91.86,91.86,91.82,91.83,11861.0,79.7596,79.7596,79.7248,79.7335,11861.0
2018-01-12 13:40:00,91.84,91.84,91.75,91.76,10102.0,79.7422,79.7422,79.6641,79.6727,10102.0
2018-01-12 13:45:00,91.77,91.84,91.76,91.81,11335.0,79.6814,79.7422,79.6727,79.7162,11335.0
2018-01-12 13:50:00,91.81,91.91,91.81,91.87,9429.0,79.7162,79.803,79.7162,79.7683,9429.0
2018-01-12 13:55:00,91.86,91.87,91.81,91.82,8555.0,79.7596,79.7683,79.7162,79.7248,8555.0
2018-01-12 14:00:00,91.82,91.85,91.8,91.82,8280.0,79.7248,79.7509,79.7075,79.7248,8280.0
2018-01-12 14:05:00,91.82,91.82,91.79,91.8,12620.0,79.7248,79.7248,79.6988,79.7075,12620.0
2018-01-12 14:10:00,91.81,91.9,91.81,91.9,5543.0,79.7162,79.7943,79.7162,79.7943,5543.0
2018-01-12 14:15:00,91.89,91.91,91.85,91.88,7847.0,79.7856,79.803,79.7509,79.7769,7847.0
2018-01-12 14:20:00,91.88,91.88,91.85,91.87,8262.0,79.7769,79.7769,79.7509,79.7683,8262.0
2018-01-12 14:25:00,91.87,91.99,91.87,91.98,9514.0,79.7683,79.8725,79.7683,79.8638,9514.0
2018-01-12 14:30:00,91.98,92.0,91.9,91.92,20511.0,79.8638,79.8811,79.7943,79.8117,20511.0
2018-01-12 14:35:00,91.91,91.91,91.82,91.89,13525.0,79.803,79.803,79.7248,79.7856,13525.0
2018-01-12 14:40:00,91.88,91.88,91.77,91.78,22102.0,79.7769,79.7769,79.6814,79.6901,22102.0
2018-01-12 14:45:00,91.77,92.11,91.77,92.07,96941.0,79.6814,79.9766,79.6814,79.9419,96941.0
2018-01-12 14:50:00,92.04,92.25,92.04,92.22,94323.0,79.9159,80.0982,79.9159,80.0722,94323.0
2018-01-12 14:55:00,92.2,92.29,92.12,92.26,61038.0,80.0548,80.1329,79.9853,80.1069,61038.0
2018-01-12 15:00:00,92.26,92.5,92.26,92.41,74806.0,80.1069,80.3153,80.1069,80.2371,74806.0
2018-01-12 15:05:00,92.41,92.47,92.28,92.3,45942.0,80.2371,80.2892,80.1243,80.1416,45942.0
2018-01-12 15:10:00,92.27,92.27,92.1,92.11,43559.0,80.1156,80.1156,79.968,79.9766,43559.0
2018-01-12 15:15:00,92.12,92.2,92.11,92.19,19375.0,79.9853,80.0548,79.9766,80.0461,19375.0
2018-01-12 15:20:00,92.19,92.27,92.14,92.27,41455.0,80.0461,80.1156,80.0027,80.1156,41455.0
2018-01-12 15:25:00,92.27,92.33,92.25,92.29,18520.0,80.1156,80.1677,80.0982,80.1329,18520.0
2018-01-12 15:30:00,92.29,92.35,92.26,92.34,41409.0,80.1329,80.185,80.1069,80.1763,41409.0
2018-01-12 15:35:00,92.34,92.59,92.32,92.53,153757.0,80.1763,80.3934,80.159,80.3413,153757.0
2018-01-12 15:40:00,92.54,92.58,92.29,92.32,62662.0,80.35,80.3847,80.1329,80.159,62662.0
2018-01-12 15:45:00,92.33,92.36,92.27,92.27,30583.0,80.1677,80.1937,80.1156,80.1156,30583.0
2018-01-12 15:50:00,92.25,92.28,92.12,92.16,74476.0,80.0982,80.1243,79.9853,80.0201,74476.0
2018-01-12 15:55:00,92.16,92.17,91.94,92.02,119365.0,80.0201,80.0287,79.829,79.8985,119365.0
2018-01-16 09:30:00,92.38,92.99,92.35,92.88,64477.0,80.2111,80.7407,80.185,80.6452,64477.0
2018-01-16 09:35:00,92.87,93.5,92.82,93.31,40637.0,80.6365,81.1835,80.5931,81.0186,40637.0
2018-01-16 09:40:00,93.27,93.43,93.19,93.31,22511.0,80.9838,81.1228,80.9144,81.0186,22511.0
2018-01-16 09:45:00,93.29,93.38,93.23,93.27,18230.0,81.0012,81.0794,80.9491,80.9838,18230.0
2018-01-16 09:50:00,93.29,93.45,93.23,93.44,13347.0,81.0012,81.1401,80.9491,81.1314,13347.0
2018-01-16 09:55:00,93.41,93.54,93.36,93.54,9443.0,81.1054,81.2183,81.062,81.2183,9443.0
2018-01-16 10:00:00,93.54,93.54,93.34,93.45,67809.0,81.2183,81.2183,81.0446,81.1401,67809.0
2018-01-16 10:05:00,93.44,93.58,93.43,93.54,41165.0,81.1314,81.253,81.1228,81.2183,41165.0
2018-01-16 10:10:00,93.55,93.67,93.49,93.65,46737.0,81.227,81.3312,81.1749,81.3138,46737.0
2018-01-16 10:15:00,93.63,93.7,93.61,93.7,48932.0,81.2964,81.3572,81.2791,81.3572,48932.0
2018-01-16 10:20:00,93.69,93.69,93.31,93.31,262459.0,81.3485,81.3485,81.0186,81.0186,262459.0
2018-01-16 10:25:00,93.34,93.39,93.32,93.38,29801.0,81.0446,81.088,81.0273,81.0794,29801.0
2018-01-16 10:30:00,93.38,93.38,93.21,93.3,15669.0,81.0794,81.0794,80.9317,81.0099,15669.0
2018-01-16 10:35:00,93.31,93.31,93.05,93.14,118344.0,81.0186,81.0186,80.7928,80.871,118344.0
2018-01-16 10:40:00,93.12,93.47,93.12,93.43,37092.0,80.8536,81.1575,80.8536,81.1228,37092.0
2018-01-16 10:45:00,93.42,93.6,93.42,93.59,20538.0,81.1141,81.2704,81.1141,81.2617,20538.0
2018-01-16 10:50:00,93.59,93.62,93.48,93.48,48133.0,81.2617,81.2877,81.1662,81.1662,48133.0
2018-01-16 10:55:00,93.49,93.52,93.41,93.45,32227.0,81.1749,81.2009,81.1054,81.1401,32227.0
2018-01-16 11:00:00,93.43,93.46,93.37,93.43,56075.0,81.1228,81.1488,81.0707,81.1228,56075.0
2018-01-16 11:05:00,93.43,93.47,93.18,93.2,20354.0,81.1228,81.1575,80.9057,80.9231,20354.0
2018-01-16 11:10:00,93.2,93.26,93.03,93.05,12285.0,80.9231,80.9752,80.7755,80.7928,12285.0
2018-01-16 11:15:00,93.05,93.27,93.04,93.24,19879.0,80.7928,80.9838,80.7841,80.9578,19879.0
2018-01-16 11:20:00,93.26,93.29,93.08,93.15,23271.0,80.9752,81.0012,80.8189,80.8796,23271.0
2018-01-16 11:25:00,93.16,93.32,93.14,93.23,26262.0,80.8883,81.0273,80.871,80.9491,26262.0
2018-01-16 11:30:00,93.21,93.24,93.13,93.22,11053.0,80.9317,80.9578,80.8623,80.9404,11053.0
2018-01-16 11:35:00,93.22,93.22,93.1,93.16,6435.0,80.9404,80.9404,80.8362,80.8883,6435.0
2018-01-16 11:40:00,93.15,93.24,93.03,93.05,20140.0,80.8796,80.9578,80.7755,80.7928,20140.0
2018-01-16 11:45:00,93.02,93.05,92.92,92.96,9987.0,80.7668,80.7928,80.6799,80.7147,9987.0
2018-01-16 11:50:00,92.95,93.02,92.9,92.98,13516.0,80.706,80.7668,80.6626,80.732,13516.0
2018-01-16 11:55:00,92.98,93.07,92.91,93.0,14806.0,80.732,80.8102,80.6713,80.7494,14806.0
2018-01-16 12:00:00,93.0,93.36,93.0,93.21,99955.0,80.7494,81.062,80.7494,80.9317,99955.0
2018-01-16 12:05:00,93.2,93.23,93.08,93.12,15573.0,80.9231,80.9491,80.8189,80.8536,15573.0
2018-01-16 12:10:00,93.11,93.2,93.09,93.14,7775.0,80.8449,80.9231,80.8276,80.871,7775.0
2018-01-16 12:15:00,93.14,93.19,93.13,93.17,8733.0,80.871,80.9144,80.8623,80.897,8733.0
2018-01-16 12:20:00,93.15,93.2,93.11,93.15,8948.0,80.8796,80.9231,80.8449,80.8796,8948.0
2018-01-16 12:25:00,93.14,93.17,93.12,93.15,5634.0,80.871,80.897,80.8536,80.8796,5634.0
2018-01-16 12:30:00,93.15,93.15,93.02,93.03,8214.0,80.8796,80.8796,80.7668,80.7755,8214.0
2018-01-16 12:35:00,93.02,93.17,93.01,93.13,13168.0,80.7668,80.897,80.7581,80.8623,13168.0
2018-01-16 12:40:00,93.15,93.16,93.07,93.11,9220.0,80.8796,80.8883,80.8102,80.8449,9220.0
2018-01-16 12:45:00,93.1,93.15,93.05,93.13,13816.0,80.8362,80.8796,80.7928,80.8623,13816.0
2018-01-16 12:50:00,93.13,93.15,93.01,93.01,9801.0,80.8623,80.8796,80.7581,80.7581,9801.0
2018-01-16 12:55:00,93.02,93.1,93.02,93.07,6261.0,80.7668,80.8362,80.7668,80.8102,6261.0
2018-01-16 13:00:00,93.07,93.14,93.04,93.05,21183.0,80.8102,80.871,80.7841,80.7928,21183.0
2018-01-16 13:05:00,93.06,93.16,93.03,93.16,8229.0,80.8015,80.8883,80.7755,80.8883,8229.0
2018-01-16 13:10:00,93.14,93.18,93.11,93.12,11335.0,80.871,80.9057,80.8449,80.8536,11335.0
2018-01-16 13:15:00,93.13,93.2,93.08,93.14,8318.0,80.8623,80.9231,80.8189,80.871,8318.0
2018-01-16 13:20:00,93.17,93.17,93.04,93.06,11322.0,80.897,80.897,80.7841,80.8015,11322.0
2018-01-16 13:25:00,93.09,93.13,93.04,93.13,4667.0,80.8276,80.8623,80.7841,80.8623,4667.0
2018-01-16 13:30:00,93.16,93.21,93.13,93.14,7993.0,80.8883,80.9317,80.8623,80.871,7993.0
2018-01-16 13:35:00,93.13,93.15,93.04,93.1,11328.0,80.8623,80.8796,80.7841,80.8362,11328.0
2018-01-16 13:40:00,93.09,93.1,93.06,93.07,5010.0,80.8276,80.8362,80.8015,80.8102,5010.0
2018-01-16 13:45:00,93.09,93.1,92.92,92.94,14148.0,80.8276,80.8362,80.6799,80.6973,14148.0
2018-01-16 13:50:00,92.93,92.94,92.87,92.94,14974.0,80.6886,80.6973,80.6365,80.6973,14974.0
2018-01-16 13:55:00,92.94,93.12,92.91,93.09,18773.0,80.6973,80.8536,80.6713,80.8276,18773.0
2018-01-16 14:00:00,93.08,93.1,93.04,93.08,21979.0,80.8189,80.8362,80.7841,80.8189,21979.0
2018-01-16 14:05:00,93.08,93.17,93.07,93.1,22889.0,80.8189,80.897,80.8102,80.8362,22889.0
2018-01-16 14:10:00,93.09,93.15,93.07,93.1,19504.0,80.8276,80.8796,80.8102,80.8362,19504.0
2018-01-16 14:15:00,93.09,93.11,92.93,92.98,21107.0,80.8276,80.8449,80.6886,80.732,21107.0
2018-01-16 14:20:00,92.97,92.99,92.89,92.99,27796.0,80.7234,80.7407,80.6539,80.7407,27796.0
2018-01-16 14:25:00,92.98,93.05,92.95,92.95,15971.0,80.732,80.7928,80.706,80.706,15971.0
2018-01-16 14:30:00,92.9,93.03,92.9,92.97,16050.0,80.6626,80.7755,80.6626,80.7234,16050.0
2018-01-16 14:35:00,92.98,93.02,92.87,92.87,14842.0,80.732,80.7668,80.6365,80.6365,14842.0
2018-01-16 14:40:00,92.85,92.95,92.72,92.72,37454.0,80.6192,80.706,80.5063,80.5063,37454.0
2018-01-16 14:45:00,92.74,92.85,92.62,92.79,27755.0,80.5237,80.6192,80.4195,80.5671,27755.0
2018-01-16 14:50:00,92.78,92.94,92.75,92.94,27906.0,80.5584,80.6973,80.5323,80.6973,27906.0
2018-01-16 14:55:00,92.92,92.96,92.87,92.93,19755.0,80.6799,80.7147,80.6365,80.6886,19755.0
2018-01-16 15:00:00,92.93,93.08,92.92,93.05,28325.0,80.6886,80.8189,80.6799,80.7928,28325.0
2018-01-16 15:05:00,93.08,93.13,93.02,93.12,26531.0,80.8189,80.8623,80.7668,80.8536,26531.0
2018-01-16 15:10:00,93.11,93.11,92.99,93.03,20710.0,80.8449,80.8449,80.7407,80.7755,20710.0
2018-01-16 15:15:00,93.03,93.08,92.94,93.08,18285.0,80.7755,80.8189,80.6973,80.8189,18285.0
2018-01-16 15:20:00,93.08,93.16,93.05,93.05,22349.0,80.8189,80.8883,80.7928,80.7928,22349.0
2018-01-16 15:25:00,93.05,93.28,93.04,93.28,27972.0,80.7928,80.9925,80.7841,80.9925,27972.0
2018-01-16 15:30:00,93.28,93.28,93.15,93.19,35045.0,80.9925,80.9925,80.8796,80.9144,35045.0
2018-01-16 15:35:00,93.2,93.29,93.15,93.15,31352.0,80.9231,81.0012,80.8796,80.8796,31352.0
2018-01-16 15:40:00,93.15,93.23,93.01,93.23,82512.0,80.8796,80.9491,80.7581,80.9491,82512.0
2018-01-16 15:45:00,93.23,93.31,93.21,93.26,59541.0,80.9491,81.0186,80.9317,80.9752,59541.0
2018-01-16 15:50:00,93.2,93.24,92.97,92.98,105407.0,80.9231,80.9578,80.7234,80.732,105407.0
2018-01-16 15:55:00,92.97,93.15,92.96,93.11,124409.0,80.7234,80.8796,80.7147,80.8449,124409.0
2018-01-17 09:30:00,94.0,94.0,93.62,93.85,53754.0,81.6177,81.6177,81.2877,81.4874,53754.0
2018-01-17 09:35:00,93.81,93.99,93.63,93.82,16647.0,81.4527,81.609,81.2964,81.4614,16647.0
2018-01-17 09:40:00,93.82,94.0,93.67,93.97,17694.0,81.4614,81.6177,81.3312,81.5916,17694.0
2018-01-17 09:45:00,93.93,93.95,93.67,93.72,23935.0,81.5569,81.5743,81.3312,81.3746,23935.0
2018-01-17 09:50:00,93.76,93.94,93.76,93.8,17727.0,81.4093,81.5656,81.4093,81.444,17727.0
2018-01-17 09:55:00,93.8,93.88,93.66,93.76,32699.0,81.444,81.5135,81.3225,81.4093,32699.0
2018-01-17 10:00:00,93.76,93.86,93.61,93.78,37241.0,81.4093,81.4961,81.2791,81.4267,37241.0
2018-01-17 10:05:00,93.79,93.93,93.75,93.93,19644.0,81.4353,81.5569,81.4006,81.5569,19644.0
2018-01-17 10:10:00,93.94,93.94,93.76,93.93,13123.0,81.5656,81.5656,81.4093,81.5569,13123.0
2018-01-17 10:15:00,93.92,93.96,93.75,93.76,19532.0,81.5482,81.583,81.4006,81.4093,19532.0
2018-01-17 10:20:00,93.76,93.88,93.75,93.78,15417.0,81.4093,81.5135,81.4006,81.4267,15417.0
2018-01-17 10:25:00,93.77,93.78,93.67,93.7,13997.0,81.418,81.4267,81.3312,81.3572,13997.0
2018-01-17 10:30:00,93.73,93.89,93.73,93.84,9353.0,81.3832,81.5222,81.3832,81.4788,9353.0
2018-01-17 10:35:00,93.83,93.85,93.76,93.76,56133.0,81.4701,81.4874,81.4093,81.4093,56133.0
2018-01-17 10:40:00,93.74,93.81,93.68,93.81,14712.0,81.3919,81.4527,81.3398,81.4527,14712.0
2018-01-17 10:45:00,93.76,93.87,93.74,93.84,8006.0,81.4093,81.5048,81.3919,81.4788,8006.0
2018-01-17 10:50:00,93.82,93.95,93.76,93.94,16254.0,81.4614,81.5743,81.4093,81.5656,16254.0
2018-01-17 10:55:00,93.94,94.0,93.93,93.99,16103.0,81.5656,81.6177,81.5569,81.609,16103.0
2018-01-17 11:00:00,93.96,93.99,93.89,93.96,11454.0,81.583,81.609,81.5222,81.583,11454.0
2018-01-17 11:05:00,93.96,94.12,93.87,94.12,28591.0,81.583,81.7219,81.5048,81.7219,28591.0
2018-01-17 11:10:00,94.09,94.3,94.02,94.3,16530.0,81.6958,81.8782,81.635,81.8782,16530.0
2018-01-17 11:15:00,94.32,94.57,94.29,94.5,61323.0,81.8955,82.1126,81.8695,82.0518,61323.0
2018-01-17 11:20:00,94.49,94.51,94.38,94.39,21050.0,82.0431,82.0605,81.9476,81.9563,21050.0
2018-01-17 11:25:00,94.4,94.41,94.29,94.33,10577.0,81.965,81.9737,81.8695,81.9042,10577.0
2018-01-17 11:30:00,94.34,94.38,94.27,94.31,16635.0,81.9129,81.9476,81.8521,81.8868,16635.0
2018-01-17 11:35:00,94.3,94.32,94.2,94.2,9532.0,81.8782,81.8955,81.7913,81.7913,9532.0
2018-01-17 11:40:00,94.23,94.23,94.14,94.15,12870.0,81.8174,81.8174,81.7392,81.7479,12870.0
2018-01-17 11:45:00,94.15,94.28,94.14,94.22,22335.0,81.7479,81.8608,81.7392,81.8087,22335.0
2018-01-17 11:50:00,94.18,94.24,94.12,94.23,17918.0,81.774,81.8261,81.7219,81.8174,17918.0
2018-01-17 11:55:00,94.25,94.35,94.21,94.33,14250.0,81.8347,81.9216,81.8,81.9042,14250.0
2018-01-17 12:00:00,94.35,94.53,94.35,94.4,90798.0,81.9216,82.0779,81.9216,81.965,90798.0
2018-01-17 12:05:00,94.4,94.44,94.36,94.44,12009.0,81.965,81.9997,81.9303,81.9997,12009.0
2018-01-17 12:10:00,94.42,94.46,94.38,94.43,16478.0,81.9824,82.0171,81.9476,81.991,16478.0
2018-01-17 12:15:00,94.43,94.51,94.39,94.49,7920.0,81.991,82.0605,81.9563,82.0431,7920.0
2018-01-17 12:20:00,94.49,94.53,94.44,94.48,15347.0,82.0431,82.0779,81.9997,82.0345,15347.0
2018-01-17 12:25:00,94.48,94.51,94.46,94.5,14910.0,82.0345,82.0605,82.0171,82.0518,14910.0
2018-01-17 12:30:00,94.5,94.54,94.45,94.53,24541.0,82.0518,82.0865,82.0084,82.0779,24541.0
2018-01-17 12:35:00,94.51,94.67,94.49,94.66,12473.0,82.0605,82.1994,82.0431,82.1907,12473.0
2018-01-17 12:40:00,94.67,94.67,94.54,94.56,14467.0,82.1994,82.1994,82.0865,82.1039,14467.0
2018-01-17 12:45:00,94.55,94.58,94.52,94.56,6452.0,82.0952,82.1213,82.0692,82.1039,6452.0
2018-01-17 12:50:00,94.54,94.62,94.52,94.6,13307.0,82.0865,82.156,82.0692,82.1386,13307.0
2018-01-17 12:55:00,94.59,94.64,94.55,94.59,8619.0,82.13,82.1734,82.0952,82.13,8619.0
2018-01-17 13:00:00,94.59,94.66,94.55,94.59,15060.0,82.13,82.1907,82.0952,82.13,15060.0
2018-01-17 13:05:00,94.59,94.68,94.59,94.67,36585.0,82.13,82.2081,82.13,82.1994,36585.0
2018-01-17 13:10:00,94.68,94.74,94.63,94.73,13828.0,82.2081,82.2602,82.1647,82.2515,13828.0
2018-01-17 13:15:00,94.73,94.79,94.73,94.78,10911.0,82.2515,82.3036,82.2515,82.2949,10911.0
2018-01-17 13:20:00,94.79,94.95,94.77,94.94,18026.0,82.3036,82.4425,82.2863,82.4339,18026.0
2018-01-17 13:25:00,94.93,95.08,94.9,95.06,63467.0,82.4252,82.5554,82.3991,82.5381,63467.0
2018-01-17 13:30:00,95.06,95.08,94.98,95.02,21480.0,82.5381,82.5554,82.4686,82.5033,21480.0
2018-01-17 13:35:00,94.98,94.99,94.87,94.98,34902.0,82.4686,82.4773,82.3731,82.4686,34902.0
2018-01-17 13:40:00,94.98,95.03,94.96,95.01,19254.0,82.4686,82.512,82.4512,82.4946,19254.0
2018-01-17 13:45:00,95.02,95.11,95.02,95.08,99734.0,82.5033,82.5815,82.5033,82.5554,99734.0
2018-01-17 13:50:00,95.06,95.1,94.98,95.09,37492.0,82.5381,82.5728,82.4686,82.5641,37492.0
2018-01-17 13:55:00,95.1,95.19,95.1,95.13,25183.0,82.5728,82.6509,82.5728,82.5988,25183.0
2018-01-17 14:00:00,95.12,95.18,95.03,95.16,20613.0,82.5901,82.6422,82.512,82.6249,20613.0
2018-01-17 14:05:00,95.17,95.26,95.16,95.23,25213.0,82.6336,82.7117,82.6249,82.6857,25213.0
2018-01-17 14:10:00,95.23,95.27,95.21,95.22,34813.0,82.6857,82.7204,82.6683,82.677,34813.0
2018-01-17 14:15:00,95.21,95.27,95.2,95.27,19234.0,82.6683,82.7204,82.6596,82.7204,19234.0
2018-01-17 14:20:00,95.27,95.27,95.12,95.17,32465.0,82.7204,82.7204,82.5901,82.6336,32465.0
2018-01-17 14:25:00,95.17,95.19,95.13,95.18,15222.0,82.6336,82.6509,82.5988,82.6422,15222.0
2018-01-17 14:30:00,95.18,95.26,95.16,95.25,17630.0,82.6422,82.7117,82.6249,82.703,17630.0
2018-01-17 14:35:00,95.26,95.49,95.25,95.48,119793.0,82.7117,82.9114,82.703,82.9027,119793.0
2018-01-17 14:40:00,95.46,95.47,95.29,95.37,28874.0,82.8854,82.894,82.7378,82.8072,28874.0
2018-01-17 14:45:00,95.37,95.5,95.37,95.44,51253.0,82.8072,82.9201,82.8072,82.868,51253.0
2018-01-17 14:50:00,95.44,95.6,95.42,95.59,41615.0,82.868,83.0069,82.8506,82.9982,41615.0
2018-01-17 14:55:00,95.59,95.65,95.53,95.62,29565.0,82.9982,83.0503,82.9461,83.0243,29565.0
2018-01-17 15:00:00,95.61,95.72,95.6,95.69,28789.0,83.0156,83.1111,83.0069,83.0851,28789.0
2018-01-17 15:05:00,95.68,95.84,95.65,95.81,64124.0,83.0764,83.2153,83.0503,83.1893,64124.0
2018-01-17 15:10:00,95.82,95.84,95.78,95.78,29575.0,83.1979,83.2153,83.1632,83.1632,29575.0
2018-01-17 15:15:00,95.78,95.96,95.78,95.85,53370.0,83.1632,83.3195,83.1632,83.224,53370.0
2018-01-17 15:20:00,95.85,95.93,95.52,95.52,74053.0,83.224,83.2934,82.9375,82.9375,74053.0
2018-01-17 15:25:00,95.52,95.59,95.44,95.5,98844.0,82.9375,82.9982,82.868,82.9201,98844.0
2018-01-17 15:30:00,95.52,95.58,95.45,95.55,71841.0,82.9375,82.9896,82.8767,82.9635,71841.0
2018-01-17 15:35:00,95.54,95.69,95.48,95.66,53452.0,82.9548,83.0851,82.9027,83.059,53452.0
2018-01-17 15:40:00,95.67,95.71,95.65,95.68,59446.0,83.0677,83.1024,83.0503,83.0764,59446.0
2018-01-17 15:45:00,95.68,95.68,95.5,95.55,56328.0,83.0764,83.0764,82.9201,82.9635,56328.0
2018-01-17 15:50:00,95.56,95.66,95.5,95.54,105287.0,82.9722,83.059,82.9201,82.9548,105287.0
2018-01-17 15:55:00,95.55,95.71,95.51,95.57,285907.0,82.9635,83.1024,82.9288,82.9809,285907.0
2018-01-18 09:30:00,95.58,96.75,95.33,96.75,133966.0,82.9896,84.0054,82.7725,84.0054,133966.0
2018-01-18 09:35:00,96.78,98.38,96.77,97.61,211903.0,84.0315,85.4207,84.0228,84.7521,211903.0
2018-01-18 09:40:00,97.53,97.96,97.39,97.72,101031.0,84.6827,85.056,84.5611,84.8477,101031.0
2018-01-18 09:45:00,97.75,98.2,97.57,98.1,68851.0,84.8737,85.2644,84.7174,85.1776,68851.0
2018-01-18 09:50:00,98.13,98.17,97.55,97.62,79555.0,85.2036,85.2384,84.7001,84.7608,79555.0
2018-01-18 09:55:00,97.61,97.85,97.53,97.75,51070.0,84.7521,84.9605,84.6827,84.8737,51070.0
2018-01-18 10:00:00,97.72,97.85,97.11,97.17,73293.0,84.8477,84.9605,84.318,84.3701,73293.0
2018-01-18 10:05:00,97.2,97.39,97.06,97.1,47996.0,84.3962,84.5611,84.2746,84.3093,47996.0
2018-01-18 10:10:00,97.11,97.23,96.93,97.05,36244.0,84.318,84.4222,84.1617,84.2659,36244.0
2018-01-18 10:15:00,97.04,97.23,96.99,97.23,41276.0,84.2572,84.4222,84.2138,84.4222,41276.0
2018-01-18 10:20:00,97.27,97.3,96.96,97.05,26184.0,84.4569,84.483,84.1878,84.2659,26184.0
2018-01-18 10:25:00,97.07,97.42,97.04,97.21,26736.0,84.2833,84.5872,84.2572,84.4048,26736.0
2018-01-18 10:30:00,97.23,97.36,97.19,97.26,32012.0,84.4222,84.5351,84.3875,84.4483,32012.0
2018-01-18 10:35:00,97.26,97.33,97.12,97.3,73773.0,84.4483,84.509,84.3267,84.483,73773.0
2018-01-18 10:40:00,97.3,97.69,97.27,97.66,43627.0,84.483,84.8216,84.4569,84.7956,43627.0
2018-01-18 10:45:00,97.66,97.67,97.57,97.61,42476.0,84.7956,84.8042,84.7174,84.7521,42476.0
2018-01-18 10:50:00,97.61,97.84,97.56,97.78,30142.0,84.7521,84.9519,84.7087,84.8998,30142.0
2018-01-18 10:55:00,97.76,97.82,97.58,97.6,21173.0,84.8824,84.9345,84.7261,84.7435,21173.0
2018-01-18 11:00:00,97.6,97.73,97.58,97.6,21089.0,84.7435,84.8563,84.7261,84.7435,21089.0
2018-01-18 11:05:00,97.58,97.66,97.46,97.6,45945.0,84.7261,84.7956,84.6219,84.7435,45945.0
2018-01-18 11:10:00,97.6,97.72,97.53,97.53,57965.0,84.7435,84.8477,84.6827,84.6827,57965.0
2018-01-18 11:15:00,97.54,97.57,97.35,97.4,57294.0,84.6914,84.7174,84.5264,84.5698,57294.0
2018-01-18 11:20:00,97.4,97.4,97.08,97.08,31747.0,84.5698,84.5698,84.292,84.292,31747.0
2018-01-18 11:25:00,97.06,97.23,97.05,97.21,30814.0,84.2746,84.4222,84.2659,84.4048,30814.0
2018-01-18 11:30:00,97.18,97.37,97.15,97.22,52248.0,84.3788,84.5438,84.3527,84.4135,52248.0
2018-01-18 11:35:00,97.22,97.22,97.08,97.13,19953.0,84.4135,84.4135,84.292,84.3354,19953.0
2018-01-18 11:40:00,97.13,97.2,97.09,97.19,23428.0,84.3354,84.3962,84.3006,84.3875,23428.0
2018-01-18 11:45:00,97.17,97.19,97.04,97.19,36960.0,84.3701,84.3875,84.2572,84.3875,36960.0
2018-01-18 11:50:00,97.2,97.33,97.15,97.32,13992.0,84.3962,84.509,84.3527,84.5003,13992.0
2018-01-18 11:55:00,97.32,97.39,97.3,97.31,34623.0,84.5003,84.5611,84.483,84.4917,34623.0
2018-01-18 12:00:00,97.31,97.44,97.28,97.4,21488.0,84.4917,84.6045,84.4656,84.5698,21488.0
2018-01-18 12:05:00,97.38,97.39,97.11,97.14,30722.0,84.5524,84.5611,84.318,84.3441,30722.0
2018-01-18 12:10:00,97.17,97.23,97.08,97.23,16766.0,84.3701,84.4222,84.292,84.4222,16766.0
2018-01-18 12:15:00,97.21,97.34,97.2,97.25,24861.0,84.4048,84.5177,84.3962,84.4396,24861.0
2018-01-18 12:20:00,97.25,97.27,97.23,97.26,16450.0,84.4396,84.4569,84.4222,84.4483,16450.0
2018-01-18 12:25:00,97.27,97.32,97.26,97.3,15099.0,84.4569,84.5003,84.4483,84.483,15099.0
2018-01-18 12:30:00,97.3,97.41,97.25,97.36,20298.0,84.483,84.5785,84.4396,84.5351,20298.0
2018-01-18 12:35:00,97.37,97.4,97.32,97.35,19364.0,84.5438,84.5698,84.5003,84.5264,19364.0
2018-01-18 12:40:00,97.37,97.44,97.31,97.34,17879.0,84.5438,84.6045,84.4917,84.5177,17879.0
2018-01-18 12:45:00,97.34,97.49,97.34,97.49,32990.0,84.5177,84.648,84.5177,84.648,32990.0
2018-01-18 12:50:00,97.49,97.54,97.43,97.54,27287.0,84.648,84.6914,84.5959,84.6914,27287.0
2018-01-18 12:55:00,97.55,97.55,97.44,97.44,16518.0,84.7001,84.7001,84.6045,84.6045,16518.0
2018-01-18 13:00:00,97.45,97.55,97.45,97.48,28842.0,84.6132,84.7001,84.6132,84.6393,28842.0
2018-01-18 13:05:00,97.49,97.63,97.48,97.63,17869.0,84.648,84.7695,84.6393,84.7695,17869.0
2018-01-18 13:10:00,97.61,97.76,97.59,97.67,16257.0,84.7521,84.8824,84.7348,84.8042,16257.0
2018-01-18 13:15:00,97.68,97.8,97.68,97.73,33057.0,84.8129,84.9171,84.8129,84.8563,33057.0
2018-01-18 13:20:00,97.74,97.84,97.72,97.82,27482.0,84.865,84.9519,84.8477,84.9345,27482.0
2018-01-18 13:25:00,97.82,97.9,97.76,97.88,16038.0,84.9345,85.0039,84.8824,84.9866,16038.0
2018-01-18 13:30:00,97.88,97.89,97.68,97.73,26869.0,84.9866,84.9953,84.8129,84.8563,26869.0
2018-01-18 13:35:00,97.73,97.74,97.6,97.69,24117.0,84.8563,84.865,84.7435,84.8216,24117.0
2018-01-18 13:40:00,97.69,97.87,97.69,97.84,27808.0,84.8216,84.9779,84.8216,84.9519,27808.0
2018-01-18 13:45:00,97.84,97.97,97.81,97.89,37241.0,84.9519,85.0647,84.9258,84.9953,37241.0
2018-01-18 13:50:00,97.89,97.94,97.84,97.92,29248.0,84.9953,85.0387,84.9519,85.0213,29248.0
2018-01-18 13:55:00,97.92,98.13,97.9,98.11,53210.0,85.0213,85.2036,85.0039,85.1863,53210.0
2018-01-18 14:00:00,98.11,98.2,98.04,98.1,38032.0,85.1863,85.2644,85.1255,85.1776,38032.0
2018-01-18 14:05:00,98.11,98.14,98.01,98.14,20010.0,85.1863,85.2123,85.0995,85.2123,20010.0
2018-01-18 14:10:00,98.1,98.15,98.05,98.06,21861.0,85.1776,85.221,85.1342,85.1429,21861.0
2018-01-18 14:15:00,98.05,98.11,97.92,98.03,23663.0,85.1342,85.1863,85.0213,85.1168,23663.0
2018-01-18 14:20:00,98.06,98.08,97.95,97.98,267460.0,85.1429,85.1602,85.0474,85.0734,267460.0
2018-01-18 14:25:00,97.99,97.99,97.75,97.75,84401.0,85.0821,85.0821,84.8737,84.8737,84401.0
2018-01-18 14:30:00,97.75,97.96,97.65,97.88,43541.0,84.8737,85.056,84.7869,84.9866,43541.0
2018-01-18 14:35:00,97.89,97.98,97.79,97.81,32319.0,84.9953,85.0734,84.9084,84.9258,32319.0
2018-01-18 14:40:00,97.81,97.85,97.65,97.66,51008.0,84.9258,84.9605,84.7869,84.7956,51008.0
2018-01-18 14:45:00,97.64,97.76,97.58,97.61,59535.0,84.7782,84.8824,84.7261,84.7521,59535.0
2018-01-18 14:50:00,97.61,97.71,97.55,97.71,25670.0,84.7521,84.839,84.7001,84.839,25670.0
2018-01-18 14:55:00,97.69,97.76,97.68,97.71,29639.0,84.8216,84.8824,84.8129,84.839,29639.0
2018-01-18 15:00:00,97.7,97.76,97.54,97.56,48319.0,84.8303,84.8824,84.6914,84.7087,48319.0
2018-01-18 15:05:00,97.55,97.72,97.53,97.7,200906.0,84.7001,84.8477,84.6827,84.8303,200906.0
2018-01-18 15:10:00,97.67,97.68,97.46,97.52,41975.0,84.8042,84.8129,84.6219,84.674,41975.0
2018-01-18 15:15:00,97.52,97.6,97.52,97.57,32071.0,84.674,84.7435,84.674,84.7174,32071.0
2018-01-18 15:20:00,97.57,97.57,97.45,97.45,48176.0,84.7174,84.7174,84.6132,84.6132,48176.0
2018-01-18 15:25:00,97.46,97.52,97.45,97.49,36273.0,84.6219,84.674,84.6132,84.648,36273.0
2018-01-18 15:30:00,97.49,97.51,97.42,97.5,41373.0,84.648,84.6653,84.5872,84.6566,41373.0
2018-01-18 15:35:00,97.49,97.57,97.45,97.56,70786.0,84.648,84.7174,84.6132,84.7087,70786.0
2018-01-18 15:40:00,97.56,97.56,97.46,97.51,70822.0,84.7087,84.7087,84.6219,84.6653,70822.0
2018-01-18 15:45:00,97.52,97.54,97.46,97.51,58211.0,84.674,84.6914,84.6219,84.6653,58211.0
2018-01-18 15:50:00,97.49,97.52,97.38,97.4,80439.0,84.648,84.674,84.5524,84.5698,80439.0
2018-01-18 15:55:00,97.4,97.51,97.24,97.25,418101.0,84.5698,84.6653,84.4309,84.4396,418101.0
2018-01-19 09:30:00,97.64,97.94,97.11,97.11,209470.0,84.7782,85.0387,84.318,84.318,209470.0
2018-01-19 09:35:00,97.18,97.32,96.88,96.88,36138.0,84.3788,84.5003,84.1183,84.1183,36138.0
2018-01-19 09:40:00,97.02,97.02,96.63,96.74,17532.0,84.2399,84.2399,83.9012,83.9967,17532.0
2018-01-19 09:45:00,96.73,96.93,96.66,96.86,17427.0,83.9881,84.1617,83.9273,84.1009,17427.0
2018-01-19 09:50:00,96.86,96.89,96.61,96.86,20660.0,84.1009,84.127,83.8839,84.1009,20660.0
2018-01-19 09:55:00,96.84,97.0,96.76,96.92,10565.0,84.0836,84.2225,84.0141,84.153,10565.0
2018-01-19 10:00:00,96.9,97.0,96.74,96.78,24546.0,84.1357,84.2225,83.9967,84.0315,24546.0
2018-01-19 10:05:00,96.78,96.91,96.62,96.79,16785.0,84.0315,84.1444,83.8926,84.0402,16785.0
2018-01-19 10:10:00,96.79,96.82,96.64,96.72,45243.0,84.0402,84.0662,83.9099,83.9794,45243.0
2018-01-19 10:15:00,96.73,96.86,96.57,96.7,51791.0,83.9881,84.1009,83.8491,83.962,51791.0
2018-01-19 10:20:00,96.73,96.82,96.53,96.78,34449.0,83.9881,84.0662,83.8144,84.0315,34449.0
2018-01-19 10:25:00,96.78,96.89,96.73,96.85,8425.0,84.0315,84.127,83.9881,84.0923,8425.0
2018-01-19 10:30:00,96.85,96.85,96.61,96.61,7129.0,84.0923,84.0923,83.8839,83.8839,7129.0
2018-01-19 10:35:00,96.64,96.89,96.61,96.84,5700.0,83.9099,84.127,83.8839,84.0836,5700.0
2018-01-19 10:40:00,96.85,96.9,96.73,96.87,9081.0,84.0923,84.1357,83.9881,84.1096,9081.0
2018-01-19 10:45:00,96.87,96.87,96.72,96.75,17532.0,84.1096,84.1096,83.9794,84.0054,17532.0
2018-01-19 10:50:00,96.72,96.74,96.61,96.7,6820.0,83.9794,83.9967,83.8839,83.962,6820.0
2018-01-19 10:55:00,96.7,96.82,96.6,96.82,7873.0,83.962,84.0662,83.8752,84.0662,7873.0
2018-01-19 11:00:00,96.82,96.85,96.74,96.76,15489.0,84.0662,84.0923,83.9967,84.0141,15489.0
2018-01-19 11:05:00,96.76,96.82,96.61,96.7,11923.0,84.0141,84.0662,83.8839,83.962,11923.0
2018-01-19 11:10:00,96.7,96.83,96.7,96.79,23239.0,83.962,84.0749,83.962,84.0402,23239.0
2018-01-19 11:15:00,96.77,96.86,96.71,96.86,12992.0,84.0228,84.1009,83.9707,84.1009,12992.0
2018-01-19 11:20:00,96.86,96.95,96.81,96.9,8017.0,84.1009,84.1791,84.0575,84.1357,8017.0
2018-01-19 11:25:00,96.93,96.97,96.87,96.87,27000.0,84.1617,84.1965,84.1096,84.1096,27000.0
2018-01-19 11:30:00,96.9,96.99,96.85,96.87,15058.0,84.1357,84.2138,84.0923,84.1096,15058.0
2018-01-19 11:35:00,96.87,96.98,96.86,96.96,10177.0,84.1096,84.2051,84.1009,84.1878,10177.0
2018-01-19 11:40:00,96.98,97.06,96.96,96.98,13458.0,84.2051,84.2746,84.1878,84.2051,13458.0
2018-01-19 11:45:00,96.98,97.0,96.92,96.93,12296.0,84.2051,84.2225,84.153,84.1617,12296.0
2018-01-19 11:50:00,96.93,96.93,96.85,96.88,7924.0,84.1617,84.1617,84.0923,84.1183,7924.0
2018-01-19 11:55:00,96.87,96.9,96.79,96.88,17534.0,84.1096,84.1357,84.0402,84.1183,17534.0
2018-01-19 12:00:00,96.89,96.9,96.8,96.86,9588.0,84.127,84.1357,84.0488,84.1009,9588.0
2018-01-19 12:05:00,96.86,96.94,96.86,96.9,14265.0,84.1009,84.1704,84.1009,84.1357,14265.0
2018-01-19 12:10:00,96.91,96.92,96.81,96.83,7802.0,84.1444,84.153,84.0575,84.0749,7802.0
2018-01-19 12:15:00,96.83,96.85,96.79,96.85,11531.0,84.0749,84.0923,84.0402,84.0923,11531.0
2018-01-19 12:20:00,96.87,96.89,96.84,96.87,12066.0,84.1096,84.127,84.0836,84.1096,12066.0
2018-01-19 12:25:00,96.88,96.91,96.78,96.78,19770.0,84.1183,84.1444,84.0315,84.0315,19770.0
2018-01-19 12:30:00,96.82,96.87,96.8,96.84,22201.0,84.0662,84.1096,84.0488,84.0836,22201.0
2018-01-19 12:35:00,96.82,96.91,96.82,96.9,7030.0,84.0662,84.1444,84.0662,84.1357,7030.0
2018-01-19 12:40:00,96.89,96.89,96.83,96.85,10150.0,84.127,84.127,84.0749,84.0923,10150.0
2018-01-19 12:45:00,96.87,96.9,96.83,96.85,17250.0,84.1096,84.1357,84.0749,84.0923,17250.0
2018-01-19 12:50:00,96.87,96.91,96.85,96.85,8466.0,84.1096,84.1444,84.0923,84.0923,8466.0
2018-01-19 12:55:00,96.86,96.86,96.8,96.81,11622.0,84.1009,84.1009,84.0488,84.0575,11622.0
2018-01-19 13:00:00,96.81,96.87,96.8,96.81,7481.0,84.0575,84.1096,84.0488,84.0575,7481.0
2018-01-19 13:05:00,96.82,96.86,96.78,96.85,17001.0,84.0662,84.1009,84.0315,84.0923,17001.0
2018-01-19 13:10:00,96.86,96.92,96.86,96.86,9451.0,84.1009,84.153,84.1009,84.1009,9451.0
2018-01-19 13:15:00,96.86,96.87,96.83,96.84,10652.0,84.1009,84.1096,84.0749,84.0836,10652.0
2018-01-19 13:20:00,96.84,96.87,96.77,96.81,23937.0,84.0836,84.1096,84.0228,84.0575,23937.0
2018-01-19 13:25:00,96.81,96.87,96.79,96.85,7131.0,84.0575,84.1096,84.0402,84.0923,7131.0
2018-01-19 13:30:00,96.85,96.93,96.83,96.88,14595.0,84.0923,84.1617,84.0749,84.1183,14595.0
2018-01-19 13:35:00,96.89,96.91,96.77,96.86,10990.0,84.127,84.1444,84.0228,84.1009,10990.0
2018-01-19 13:40:00,96.84,96.93,96.82,96.84,8477.0,84.0836,84.1617,84.0662,84.0836,8477.0
2018-01-19 13:45:00,96.86,96.86,96.8,96.83,15520.0,84.1009,84.1009,84.0488,84.0749,15520.0
2018-01-19 13:50:00,96.85,96.88,96.8,96.83,13682.0,84.0923,84.1183,84.0488,84.0749,13682.0
2018-01-19 13:55:00,96.84,96.86,96.82,96.84,4409.0,84.0836,84.1009,84.0662,84.0836,4409.0
2018-01-19 14:00:00,96.83,96.87,96.8,96.81,18117.0,84.0749,84.1096,84.0488,84.0575,18117.0
2018-01-19 14:05:00,96.81,96.83,96.78,96.81,11404.0,84.0575,84.0749,84.0315,84.0575,11404.0
2018-01-19 14:10:00,96.81,96.83,96.75,96.82,15019.0,84.0575,84.0749,84.0054,84.0662,15019.0
2018-01-19 14:15:00,96.83,97.0,96.81,96.95,20955.0,84.0749,84.2225,84.0575,84.1791,20955.0
2018-01-19 14:20:00,96.95,96.97,96.8,96.8,18914.0,84.1791,84.1965,84.0488,84.0488,18914.0
2018-01-19 14:25:00,96.82,96.82,96.74,96.76,10804.0,84.0662,84.0662,83.9967,84.0141,10804.0
2018-01-19 14:30:00,96.77,96.84,96.75,96.81,14456.0,84.0228,84.0836,84.0054,84.0575,14456.0
2018-01-19 14:35:00,96.81,96.81,96.74,96.79,12562.0,84.0575,84.0575,83.9967,84.0402,12562.0
2018-01-19 14:40:00,96.79,96.8,96.75,96.76,6379.0,84.0402,84.0488,84.0054,84.0141,6379.0
2018-01-19 14:45:00,96.76,96.76,96.64,96.67,27635.0,84.0141,84.0141,83.9099,83.936,27635.0
2018-01-19 14:50:00,96.67,96.74,96.66,96.71,15143.0,83.936,83.9967,83.9273,83.9707,15143.0
2018-01-19 14:55:00,96.71,96.75,96.68,96.73,7997.0,83.9707,84.0054,83.9447,83.9881,7997.0
2018-01-19 15:00:00,96.72,96.72,96.59,96.59,21737.0,83.9794,83.9794,83.8665,83.8665,21737.0
2018-01-19 15:05:00,96.6,96.66,96.56,96.63,17682.0,83.8752,83.9273,83.8405,83.9012,17682.0
2018-01-19 15:10:00,96.63,96.73,96.61,96.61,20916.0,83.9012,83.9881,83.8839,83.8839,20916.0
2018-01-19 15:15:00,96.63,96.66,96.6,96.65,15253.0,83.9012,83.9273,83.8752,83.9186,15253.0
2018-01-19 15:20:00,96.64,96.66,96.62,96.65,18012.0,83.9099,83.9273,83.8926,83.9186,18012.0
2018-01-19 15:25:00,96.65,96.77,96.63,96.76,22475.0,83.9186,84.0228,83.9012,84.0141,22475.0
2018-01-19 15:30:00,96.77,96.78,96.63,96.64,29053.0,84.0228,84.0315,83.9012,83.9099,29053.0
2018-01-19 15:35:00,96.64,96.65,96.5,96.51,30489.0,83.9099,83.9186,83.7884,83.797,30489.0
2018-01-19 15:40:00,96.5,96.52,96.4,96.47,48795.0,83.7884,83.8057,83.7015,83.7623,48795.0
2018-01-19 15:45:00,96.48,96.48,96.33,96.43,50345.0,83.771,83.771,83.6408,83.7276,50345.0
2018-01-19 15:50:00,96.45,96.48,96.37,96.37,61131.0,83.745,83.771,83.6755,83.6755,61131.0
2018-01-19 15:55:00,96.38,96.41,96.14,96.15,287105.0,83.6842,83.7102,83.4758,83.4845,287105.0
2018-01-22 09:30:00,96.39,96.39,95.88,96.03,32681.0,83.6929,83.6929,83.25,83.3803,32681.0
2018-01-22 09:35:00,96.1,96.39,96.04,96.15,21032.0,83.4411,83.6929,83.389,83.4845,21032.0
2018-01-22 09:40:00,96.1,96.4,96.07,96.32,22505.0,83.4411,83.7015,83.415,83.6321,22505.0
2018-01-22 09:45:00,96.31,96.35,96.11,96.13,12105.0,83.6234,83.6581,83.4497,83.4671,12105.0
2018-01-22 09:50:00,96.13,96.13,95.96,96.09,26501.0,83.4671,83.4671,83.3195,83.4324,26501.0
2018-01-22 09:55:00,96.09,96.12,95.93,95.93,13301.0,83.4324,83.4584,83.2934,83.2934,13301.0
2018-01-22 10:00:00,95.94,95.98,95.85,95.85,19590.0,83.3021,83.3369,83.224,83.224,19590.0
2018-01-22 10:05:00,95.84,95.99,95.77,95.93,22687.0,83.2153,83.3455,83.1545,83.2934,22687.0
2018-01-22 10:10:00,95.93,96.06,95.87,96.04,24897.0,83.2934,83.4063,83.2414,83.389,24897.0
2018-01-22 10:15:00,96.08,96.26,96.06,96.2,16758.0,83.4237,83.58,83.4063,83.5279,16758.0
2018-01-22 10:20:00,96.21,96.28,96.1,96.25,12862.0,83.5366,83.5973,83.4411,83.5713,12862.0
2018-01-22 10:25:00,96.26,96.29,96.14,96.16,13539.0,83.58,83.606,83.4758,83.4932,13539.0
2018-01-22 10:30:00,96.19,96.19,96.03,96.08,16685.0,83.5192,83.5192,83.3803,83.4237,16685.0
2018-01-22 10:35:00,96.08,96.2,96.07,96.11,21195.0,83.4237,83.5279,83.415,83.4497,21195.0
2018-01-22 10:40:00,96.11,96.12,96.02,96.07,23865.0,83.4497,83.4584,83.3716,83.415,23865.0
2018-01-22 10:45:00,96.07,96.07,95.96,96.0,19819.0,83.415,83.415,83.3195,83.3542,19819.0
2018-01-22 10:50:00,96.02,96.09,96.01,96.07,34732.0,83.3716,83.4324,83.3629,83.415,34732.0
2018-01-22 10:55:00,96.06,96.08,95.97,96.02,33246.0,83.4063,83.4237,83.3282,83.3716,33246.0
2018-01-22 11:00:00,96.0,96.09,95.97,96.05,27340.0,83.3542,83.4324,83.3282,83.3976,27340.0
2018-01-22 11:05:00,96.05,96.11,96.0,96.09,90227.0,83.3976,83.4497,83.3542,83.4324,90227.0
2018-01-22 11:10:00,96.09,96.16,95.99,95.99,51381.0,83.4324,83.4932,83.3455,83.3455,51381.0
2018-01-22 11:15:00,95.99,96.02,95.89,95.94,56169.0,83.3455,83.3716,83.2587,83.3021,56169.0
2018-01-22 11:20:00,95.93,95.97,95.89,95.93,26064.0,83.2934,83.3282,83.2587,83.2934,26064.0
2018-01-22 11:25:00,95.93,96.09,95.84,96.07,56212.0,83.2934,83.4324,83.2153,83.415,56212.0
2018-01-22 11:30:00,96.05,96.19,96.04,96.18,12774.0,83.3976,83.5192,83.389,83.5105,12774.0
2018-01-22 11:35:00,96.16,96.26,96.15,96.24,14557.0,83.4932,83.58,83.4845,83.5626,14557.0
2018-01-22 11:40:00,96.23,96.27,96.19,96.23,27706.0,83.5539,83.5887,83.5192,83.5539,27706.0
2018-01-22 11:45:00,96.22,96.25,96.17,96.18,17408.0,83.5452,83.5713,83.5018,83.5105,17408.0
2018-01-22 11:50:00,96.18,96.23,96.15,96.22,17087.0,83.5105,83.5539,83.4845,83.5452,17087.0
2018-01-22 11:55:00,96.22,96.4,96.21,96.4,51120.0,83.5452,83.7015,83.5366,83.7015,51120.0
2018-01-22 12:00:00,96.4,96.52,96.37,96.51,25757.0,83.7015,83.8057,83.6755,83.797,25757.0
2018-01-22 12:05:00,96.53,96.66,96.52,96.64,12079.0,83.8144,83.9273,83.8057,83.9099,12079.0
2018-01-22 12:10:00,96.62,96.74,96.61,96.71,14435.0,83.8926,83.9967,83.8839,83.9707,14435.0
2018-01-22 12:15:00,96.71,96.88,96.7,96.85,28565.0,83.9707,84.1183,83.962,84.0923,28565.0
2018-01-22 12:20:00,96.85,96.88,96.75,96.77,19924.0,84.0923,84.1183,84.0054,84.0228,19924.0
2018-01-22 12:25:00,96.75,96.75,96.64,96.7,28610.0,84.0054,84.0054,83.9099,83.962,28610.0
2018-01-22 12:30:00,96.69,96.78,96.68,96.77,22524.0,83.9533,84.0315,83.9447,84.0228,22524.0
2018-01-22 12:35:00,96.76,96.81,96.67,96.67,24735.0,84.0141,84.0575,83.936,83.936,24735.0
2018-01-22 12:40:00,96.68,96.76,96.65,96.68,27929.0,83.9447,84.0141,83.9186,83.9447,27929.0
2018-01-22 12:45:00,96.68,96.68,96.59,96.59,21345.0,83.9447,83.9447,83.8665,83.8665,21345.0
2018-01-22 12:50:00,96.59,96.66,96.53,96.56,61988.0,83.8665,83.9273,83.8144,83.8405,61988.0
2018-01-22 12:55:00,96.56,96.56,96.46,96.48,14433.0,83.8405,83.8405,83.7536,83.771,14433.0
2018-01-22 13:00:00,96.49,96.52,96.47,96.47,30959.0,83.7797,83.8057,83.7623,83.7623,30959.0
2018-01-22 13:05:00,96.46,96.52,96.42,96.45,38064.0,83.7536,83.8057,83.7189,83.745,38064.0
2018-01-22 13:10:00,96.46,96.49,96.45,96.46,19626.0,83.7536,83.7797,83.745,83.7536,19626.0
2018-01-22 13:15:00,96.46,96.46,96.38,96.42,42454.0,83.7536,83.7536,83.6842,83.7189,42454.0
2018-01-22 13:20:00,96.42,96.42,96.22,96.29,123064.0,83.7189,83.7189,83.5452,83.606,123064.0
2018-01-22 13:25:00,96.29,96.3,96.21,96.27,73533.0,83.606,83.6147,83.5366,83.5887,73533.0
2018-01-22 13:30:00,96.26,96.46,96.25,96.45,85357.0,83.58,83.7536,83.5713,83.745,85357.0
2018-01-22 13:35:00,96.46,96.55,96.43,96.54,73146.0,83.7536,83.8318,83.7276,83.8231,73146.0
2018-01-22 13:40:00,96.54,96.54,96.43,96.48,17493.0,83.8231,83.8231,83.7276,83.771,17493.0
2018-01-22 13:45:00,96.47,96.5,96.43,96.44,34526.0,83.7623,83.7884,83.7276,83.7363,34526.0
2018-01-22 13:50:00,96.44,96.49,96.38,96.4,41032.0,83.7363,83.7797,83.6842,83.7015,41032.0
2018-01-22 13:55:00,96.41,96.44,96.4,96.42,21654.0,83.7102,83.7363,83.7015,83.7189,21654.0
2018-01-22 14:00:00,96.43,96.44,96.3,96.3,62397.0,83.7276,83.7363,83.6147,83.6147,62397.0
2018-01-22 14:05:00,96.31,96.43,96.3,96.42,71111.0,83.6234,83.7276,83.6147,83.7189,71111.0
2018-01-22 14:10:00,96.4,96.51,96.34,96.48,39714.0,83.7015,83.797,83.6494,83.771,39714.0
2018-01-22 14:15:00,96.49,96.55,96.48,96.53,23256.0,83.7797,83.8318,83.771,83.8144,23256.0
2018-01-22 14:20:00,96.53,96.56,96.46,96.53,29840.0,83.8144,83.8405,83.7536,83.8144,29840.0
2018-01-22 14:25:00,96.53,96.66,96.52,96.65,11735.0,83.8144,83.9273,83.8057,83.9186,11735.0
2018-01-22 14:30:00,96.64,96.76,96.59,96.65,39553.0,83.9099,84.0141,83.8665,83.9186,39553.0
2018-01-22 14:35:00,96.65,96.72,96.65,96.72,14058.0,83.9186,83.9794,83.9186,83.9794,14058.0
2018-01-22 14:40:00,96.72,96.79,96.71,96.79,20515.0,83.9794,84.0402,83.9707,84.0402,20515.0
2018-01-22 14:45:00,96.8,96.84,96.66,96.69,39433.0,84.0488,84.0836,83.9273,83.9533,39433.0
2018-01-22 14:50:00,96.68,96.68,96.63,96.65,17778.0,83.9447,83.9447,83.9012,83.9186,17778.0
2018-01-22 14:55:00,96.65,96.69,96.57,96.58,25091.0,83.9186,83.9533,83.8491,83.8578,25091.0
2018-01-22 15:00:00,96.58,96.67,96.58,96.64,21973.0,83.8578,83.936,83.8578,83.9099,21973.0
2018-01-22 15:05:00,96.65,96.69,96.59,96.6,24790.0,83.9186,83.9533,83.8665,83.8752,24790.0
2018-01-22 15:10:00,96.6,96.71,96.59,96.68,28870.0,83.8752,83.9707,83.8665,83.9447,28870.0
2018-01-22 15:15:00,96.69,96.74,96.67,96.73,23075.0,83.9533,83.9967,83.936,83.9881,23075.0
2018-01-22 15:20:00,96.73,96.73,96.65,96.71,50377.0,83.9881,83.9881,83.9186,83.9707,50377.0
2018-01-22 15:25:00,96.7,96.72,96.68,96.7,20821.0,83.962,83.9794,83.9447,83.962,20821.0
2018-01-22 15:30:00,96.7,96.7,96.6,96.64,67728.0,83.962,83.962,83.8752,83.9099,67728.0
2018-01-22 15:35:00,96.63,96.65,96.59,96.59,44765.0,83.9012,83.9186,83.8665,83.8665,44765.0
2018-01-22 15:40:00,96.59,96.65,96.56,96.64,47334.0,83.8665,83.9186,83.8405,83.9099,47334.0
2018-01-22 15:45:00,96.64,96.78,96.63,96.78,51886.0,83.9099,84.0315,83.9012,84.0315,51886.0
2018-01-22 15:50:00,96.81,97.0,96.79,96.94,95641.0,84.0575,84.2225,84.0402,84.1704,95641.0
2018-01-22 15:55:00,96.94,96.96,96.64,96.65,351851.0,84.1704,84.1878,83.9099,83.9186,351851.0
2018-01-23 09:30:00,96.59,97.12,96.56,96.6,53711.0,83.8665,84.3267,83.8405,83.8752,53711.0
2018-01-23 09:35:00,96.59,96.76,96.48,96.52,13027.0,83.8665,84.0141,83.771,83.8057,13027.0
2018-01-23 09:40:00,96.52,96.61,96.38,96.5,14572.0,83.8057,83.8839,83.6842,83.7884,14572.0
2018-01-23 09:45:00,96.46,96.59,96.39,96.4,6252.0,83.7536,83.8665,83.6929,83.7015,6252.0
2018-01-23 09:50:00,96.4,96.73,96.39,96.71,92378.0,83.7015,83.9881,83.6929,83.9707,92378.0
2018-01-23 09:55:00,96.69,96.69,96.42,96.47,9957.0,83.9533,83.9533,83.7189,83.7623,9957.0
2018-01-23 10:00:00,96.45,96.75,96.45,96.64,16408.0,83.745,84.0054,83.745,83.9099,16408.0
2018-01-23 10:05:00,96.69,96.73,96.52,96.57,12964.0,83.9533,83.9881,83.8057,83.8491,12964.0
2018-01-23 10:10:00,96.63,96.72,96.58,96.64,14435.0,83.9012,83.9794,83.8578,83.9099,14435.0
2018-01-23 10:15:00,96.62,96.67,96.46,96.49,12300.0,83.8926,83.936,83.7536,83.7797,12300.0
2018-01-23 10:20:00,96.52,96.52,96.24,96.4,31179.0,83.8057,83.8057,83.5626,83.7015,31179.0
2018-01-23 10:25:00,96.39,96.46,96.27,96.32,15658.0,83.6929,83.7536,83.5887,83.6321,15658.0
2018-01-23 10:30:00,96.32,96.44,96.27,96.4,12284.0,83.6321,83.7363,83.5887,83.7015,12284.0
2018-01-23 10:35:00,96.4,96.49,96.37,96.48,12189.0,83.7015,83.7797,83.6755,83.771,12189.0
2018-01-23 10:40:00,96.44,96.45,96.33,96.4,10060.0,83.7363,83.745,83.6408,83.7015,10060.0
2018-01-23 10:45:00,96.39,96.42,96.34,96.39,17982.0,83.6929,83.7189,83.6494,83.6929,17982.0
2018-01-23 10:50:00,96.39,96.48,96.32,96.42,18699.0,83.6929,83.771,83.6321,83.7189,18699.0
2018-01-23 10:55:00,96.42,96.46,96.34,96.34,23328.0,83.7189,83.7536,83.6494,83.6494,23328.0
2018-01-23 11:00:00,96.37,96.47,96.3,96.36,21313.0,83.6755,83.7623,83.6147,83.6668,21313.0
2018-01-23 11:05:00,96.38,96.39,96.28,96.35,12971.0,83.6842,83.6929,83.5973,83.6581,12971.0
2018-01-23 11:10:00,96.36,96.43,96.35,96.38,15407.0,83.6668,83.7276,83.6581,83.6842,15407.0
2018-01-23 11:15:00,96.37,96.4,96.35,96.39,12900.0,83.6755,83.7015,83.6581,83.6929,12900.0
2018-01-23 11:20:00,96.4,96.41,96.38,96.39,14234.0,83.7015,83.7102,83.6842,83.6929,14234.0
2018-01-23 11:25:00,96.4,96.4,96.3,96.36,13898.0,83.7015,83.7015,83.6147,83.6668,13898.0
2018-01-23 11:30:00,96.35,96.38,96.29,96.37,8737.0,83.6581,83.6842,83.606,83.6755,8737.0
2018-01-23 11:35:00,96.37,96.44,96.35,96.37,11256.0,83.6755,83.7363,83.6581,83.6755,11256.0
2018-01-23 11:40:00,96.39,96.42,96.24,96.32,15978.0,83.6929,83.7189,83.5626,83.6321,15978.0
2018-01-23 11:45:00,96.32,96.32,96.18,96.26,11263.0,83.6321,83.6321,83.5105,83.58,11263.0
2018-01-23 11:50:00,96.26,96.35,96.22,96.35,9475.0,83.58,83.6581,83.5452,83.6581,9475.0
2018-01-23 11:55:00,96.35,96.35,96.16,96.18,14560.0,83.6581,83.6581,83.4932,83.5105,14560.0
2018-01-23 12:00:00,96.18,96.23,96.1,96.16,17697.0,83.5105,83.5539,83.4411,83.4932,17697.0
2018-01-23 12:05:00,96.16,96.16,96.08,96.1,39661.0,83.4932,83.4932,83.4237,83.4411,39661.0
2018-01-23 12:10:00,96.11,96.15,96.07,96.09,6900.0,83.4497,83.4845,83.415,83.4324,6900.0
2018-01-23 12:15:00,96.08,96.14,96.07,96.12,19341.0,83.4237,83.4758,83.415,83.4584,19341.0
2018-01-23 12:20:00,96.12,96.14,96.08,96.1,17644.0,83.4584,83.4758,83.4237,83.4411,17644.0
2018-01-23 12:25:00,96.1,96.17,96.09,96.16,21482.0,83.4411,83.5018,83.4324,83.4932,21482.0
2018-01-23 12:30:00,96.15,96.18,96.13,96.17,6927.0,83.4845,83.5105,83.4671,83.5018,6927.0
2018-01-23 12:35:00,96.16,96.16,96.09,96.13,21533.0,83.4932,83.4932,83.4324,83.4671,21533.0
2018-01-23 12:40:00,96.14,96.16,96.12,96.13,20399.0,83.4758,83.4932,83.4584,83.4671,20399.0
2018-01-23 12:45:00,96.12,96.15,96.07,96.11,7113.0,83.4584,83.4845,83.415,83.4497,7113.0
2018-01-23 12:50:00,96.1,96.1,95.98,96.01,23791.0,83.4411,83.4411,83.3369,83.3629,23791.0
2018-01-23 12:55:00,96.01,96.03,95.94,95.99,27257.0,83.3629,83.3803,83.3021,83.3455,27257.0
2018-01-23 13:00:00,95.99,96.06,95.98,95.99,76161.0,83.3455,83.4063,83.3369,83.3455,76161.0
2018-01-23 13:05:00,96.0,96.08,95.99,96.01,28332.0,83.3542,83.4237,83.3455,83.3629,28332.0
2018-01-23 13:10:00,96.0,96.05,95.96,95.99,20595.0,83.3542,83.3976,83.3195,83.3455,20595.0
2018-01-23 13:15:00,95.99,96.01,95.96,95.97,9488.0,83.3455,83.3629,83.3195,83.3282,9488.0
2018-01-23 13:20:00,95.96,95.96,95.89,95.93,9838.0,83.3195,83.3195,83.2587,83.2934,9838.0
2018-01-23 13:25:00,95.93,95.98,95.91,95.96,9081.0,83.2934,83.3369,83.2761,83.3195,9081.0
2018-01-23 13:30:00,95.96,96.02,95.95,96.01,7683.0,83.3195,83.3716,83.3108,83.3629,7683.0
2018-01-23 13:35:00,96.0,96.04,95.98,96.04,8327.0,83.3542,83.389,83.3369,83.389,8327.0
2018-01-23 13:40:00,96.04,96.08,95.98,95.98,26515.0,83.389,83.4237,83.3369,83.3369,26515.0
2018-01-23 13:45:00,95.98,96.03,95.94,96.02,9534.0,83.3369,83.3803,83.3021,83.3716,9534.0
2018-01-23 13:50:00,96.03,96.12,95.99,96.06,71733.0,83.3803,83.4584,83.3455,83.4063,71733.0
2018-01-23 13:55:00,96.06,96.54,96.06,96.51,65758.0,83.4063,83.8231,83.4063,83.797,65758.0
2018-01-23 14:00:00,96.51,96.51,96.36,96.37,9739.0,83.797,83.797,83.6668,83.6755,9739.0
2018-01-23 14:05:00,96.37,96.49,96.37,96.47,10677.0,83.6755,83.7797,83.6755,83.7623,10677.0
2018-01-23 14:10:00,96.46,96.46,96.36,96.39,13387.0,83.7536,83.7536,83.6668,83.6929,13387.0
2018-01-23 14:15:00,96.38,96.4,96.19,96.25,16626.0,83.6842,83.7015,83.5192,83.5713,16626.0
2018-01-23 14:20:00,96.23,96.32,96.15,96.25,20571.0,83.5539,83.6321,83.4845,83.5713,20571.0
2018-01-23 14:25:00,96.22,96.27,96.15,96.2,13384.0,83.5452,83.5887,83.4845,83.5279,13384.0
2018-01-23 14:30:00,96.2,96.22,96.16,96.19,18200.0,83.5279,83.5452,83.4932,83.5192,18200.0
2018-01-23 14:35:00,96.2,96.21,96.1,96.2,21005.0,83.5279,83.5366,83.4411,83.5279,21005.0
2018-01-23 14:40:00,96.2,96.22,96.1,96.13,49755.0,83.5279,83.5452,83.4411,83.4671,49755.0
2018-01-23 14:45:00,96.13,96.15,96.11,96.13,15897.0,83.4671,83.4845,83.4497,83.4671,15897.0
2018-01-23 14:50:00,96.13,96.19,96.13,96.18,38880.0,83.4671,83.5192,83.4671,83.5105,38880.0
2018-01-23 14:55:00,96.18,96.18,96.1,96.12,15032.0,83.5105,83.5105,83.4411,83.4584,15032.0
2018-01-23 15:00:00,96.11,96.11,96.05,96.1,16202.0,83.4497,83.4497,83.3976,83.4411,16202.0
2018-01-23 15:05:00,96.11,96.11,96.02,96.02,11120.0,83.4497,83.4497,83.3716,83.3716,11120.0
2018-01-23 15:10:00,96.03,96.04,95.91,95.94,20911.0,83.3803,83.389,83.2761,83.3021,20911.0
2018-01-23 15:15:00,95.93,96.11,95.93,96.08,108043.0,83.2934,83.4497,83.2934,83.4237,108043.0
2018-01-23 15:20:00,96.08,96.1,96.02,96.05,30316.0,83.4237,83.4411,83.3716,83.3976,30316.0
2018-01-23 15:25:00,96.06,96.4,96.03,96.23,223449.0,83.4063,83.7015,83.3803,83.5539,223449.0
2018-01-23 15:30:00,96.24,96.38,96.24,96.35,117418.0,83.5626,83.6842,83.5626,83.6581,117418.0
2018-01-23 15:35:00,96.35,96.36,96.26,96.3,71522.0,83.6581,83.6668,83.58,83.6147,71522.0
2018-01-23 15:40:00,96.29,96.34,96.27,96.3,70028.0,83.606,83.6494,83.5887,83.6147,70028.0
2018-01-23 15:45:00,96.3,96.42,96.27,96.42,89343.0,83.6147,83.7189,83.5887,83.7189,89343.0
2018-01-23 15:50:00,96.45,96.63,96.44,96.53,165571.0,83.745,83.9012,83.7363,83.8144,165571.0
2018-01-23 15:55:00,96.54,96.56,96.38,96.47,267274.0,83.8231,83.8405,83.6842,83.7623,267274.0
2018-01-24 09:30:00,94.38,94.6,93.21,94.46,224680.0,81.9476,82.1386,80.9317,82.0171,224680.0
2018-01-24 09:35:00,94.47,95.15,94.45,95.13,128421.0,82.0258,82.6162,82.0084,82.5988,128421.0
2018-01-24 09:40:00,95.16,95.43,95.03,95.37,62403.0,82.6249,82.8593,82.512,82.8072,62403.0
2018-01-24 09:45:00,95.48,95.97,95.4,95.97,112528.0,82.9027,83.3282,82.8333,83.3282,112528.0
2018-01-24 09:50:00,95.95,96.39,95.88,96.12,188133.0,83.3108,83.6929,83.25,83.4584,188133.0
2018-01-24 09:55:00,96.09,96.26,95.87,96.02,147218.0,83.4324,83.58,83.2414,83.3716,147218.0
2018-01-24 10:00:00,95.98,96.22,95.98,96.06,98570.0,83.3369,83.5452,83.3369,83.4063,98570.0
2018-01-24 10:05:00,96.05,96.48,96.04,96.34,153625.0,83.3976,83.771,83.389,83.6494,153625.0
2018-01-24 10:10:00,96.35,96.42,96.09,96.13,36632.0,83.6581,83.7189,83.4324,83.4671,36632.0
2018-01-24 10:15:00,96.14,96.3,96.06,96.25,29777.0,83.4758,83.6147,83.4063,83.5713,29777.0
2018-01-24 10:20:00,96.24,96.36,96.21,96.31,10465.0,83.5626,83.6668,83.5366,83.6234,10465.0
2018-01-24 10:25:00,96.28,96.31,96.14,96.25,17877.0,83.5973,83.6234,83.4758,83.5713,17877.0
2018-01-24 10:30:00,96.25,96.49,96.24,96.49,242639.0,83.5713,83.7797,83.5626,83.7797,242639.0
2018-01-24 10:35:00,96.51,96.64,96.46,96.58,27966.0,83.797,83.9099,83.7536,83.8578,27966.0
2018-01-24 10:40:00,96.52,96.6,96.26,96.27,18278.0,83.8057,83.8752,83.58,83.5887,18278.0
2018-01-24 10:45:00,96.27,96.32,96.17,96.3,19822.0,83.5887,83.6321,83.5018,83.6147,19822.0
2018-01-24 10:50:00,96.31,96.33,96.13,96.14,232007.0,83.6234,83.6408,83.4671,83.4758,232007.0
2018-01-24 10:55:00,96.13,96.19,96.06,96.17,41682.0,83.4671,83.5192,83.4063,83.5018,41682.0
2018-01-24 11:00:00,96.18,96.41,96.17,96.38,19747.0,83.5105,83.7102,83.5018,83.6842,19747.0
2018-01-24 11:05:00,96.38,96.46,96.32,96.46,17349.0,83.6842,83.7536,83.6321,83.7536,17349.0
2018-01-24 11:10:00,96.42,96.44,96.15,96.22,20330.0,83.7189,83.7363,83.4845,83.5452,20330.0
2018-01-24 11:15:00,96.19,96.4,96.17,96.38,13178.0,83.5192,83.7015,83.5018,83.6842,13178.0
2018-01-24 11:20:00,96.4,96.42,96.23,96.23,16306.0,83.7015,83.7189,83.5539,83.5539,16306.0
2018-01-24 11:25:00,96.28,96.36,96.22,96.23,16438.0,83.5973,83.6668,83.5452,83.5539,16438.0
2018-01-24 11:30:00,96.21,96.23,95.99,96.1,69269.0,83.5366,83.5539,83.3455,83.4411,69269.0
2018-01-24 11:35:00,96.08,96.16,95.98,96.1,103778.0,83.4237,83.4932,83.3369,83.4411,103778.0
2018-01-24 11:40:00,96.11,96.11,95.63,95.69,180386.0,83.4497,83.4497,83.033,83.0851,180386.0
2018-01-24 11:45:00,95.66,95.72,95.36,95.4,23167.0,83.059,83.1111,82.7985,82.8333,23167.0
2018-01-24 11:50:00,95.41,95.63,95.3,95.43,85673.0,82.8419,83.033,82.7464,82.8593,85673.0
2018-01-24 11:55:00,95.41,95.48,95.26,95.26,13263.0,82.8419,82.9027,82.7117,82.7117,13263.0
2018-01-24 12:00:00,95.27,95.29,95.15,95.16,9411.0,82.7204,82.7378,82.6162,82.6249,9411.0
2018-01-24 12:05:00,95.22,95.27,95.11,95.12,16044.0,82.677,82.7204,82.5815,82.5901,16044.0
2018-01-24 12:10:00,95.14,95.23,95.12,95.19,49425.0,82.6075,82.6857,82.5901,82.6509,49425.0
2018-01-24 12:15:00,95.2,95.34,95.12,95.34,15102.0,82.6596,82.7812,82.5901,82.7812,15102.0
2018-01-24 12:20:00,95.37,95.38,95.3,95.31,11708.0,82.8072,82.8159,82.7464,82.7551,11708.0
2018-01-24 12:25:00,95.3,95.38,95.2,95.37,11417.0,82.7464,82.8159,82.6596,82.8072,11417.0
2018-01-24 12:30:00,95.39,95.44,95.27,95.37,8401.0,82.8246,82.868,82.7204,82.8072,8401.0
2018-01-24 12:35:00,95.38,95.7,95.36,95.5,13858.0,82.8159,83.0937,82.7985,82.9201,13858.0
2018-01-24 12:40:00,95.5,95.59,95.47,95.5,39868.0,82.9201,82.9982,82.894,82.9201,39868.0
2018-01-24 12:45:00,95.51,95.64,95.45,95.64,51577.0,82.9288,83.0416,82.8767,83.0416,51577.0
2018-01-24 12:50:00,95.61,95.62,95.47,95.48,26280.0,83.0156,83.0243,82.894,82.9027,26280.0
2018-01-24 12:55:00,95.49,95.59,95.45,95.51,15520.0,82.9114,82.9982,82.8767,82.9288,15520.0
2018-01-24 13:00:00,95.51,95.53,95.43,95.5,20504.0,82.9288,82.9461,82.8593,82.9201,20504.0
2018-01-24 13:05:00,95.5,95.51,95.46,95.48,60998.0,82.9201,82.9288,82.8854,82.9027,60998.0
2018-01-24 13:10:00,95.49,95.54,95.44,95.47,85910.0,82.9114,82.9548,82.868,82.894,85910.0
2018-01-24 13:15:00,95.47,95.53,95.44,95.5,116086.0,82.894,82.9461,82.868,82.9201,116086.0
2018-01-24 13:20:00,95.5,95.78,95.49,95.75,32069.0,82.9201,83.1632,82.9114,83.1372,32069.0
2018-01-24 13:25:00,95.7,95.81,95.57,95.71,13611.0,83.0937,83.1893,82.9809,83.1024,13611.0
2018-01-24 13:30:00,95.72,96.06,95.72,96.06,306205.0,83.1111,83.4063,83.1111,83.4063,306205.0
2018-01-24 13:35:00,96.11,96.11,95.81,95.81,9561.0,83.4497,83.4497,83.1893,83.1893,9561.0
2018-01-24 13:40:00,95.82,96.0,95.72,95.93,21444.0,83.1979,83.3542,83.1111,83.2934,21444.0
2018-01-24 13:45:00,95.92,95.95,95.77,95.83,263120.0,83.2848,83.3108,83.1545,83.2066,263120.0
2018-01-24 13:50:00,95.84,95.89,95.66,95.77,24420.0,83.2153,83.2587,83.059,83.1545,24420.0
2018-01-24 13:55:00,95.79,95.8,95.61,95.66,11071.0,83.1719,83.1806,83.0156,83.059,11071.0
2018-01-24 14:00:00,95.62,95.82,95.56,95.77,15281.0,83.0243,83.1979,82.9722,83.1545,15281.0
2018-01-24 14:05:00,95.72,95.82,95.71,95.78,12798.0,83.1111,83.1979,83.1024,83.1632,12798.0
2018-01-24 14:10:00,95.78,95.9,95.72,95.75,16686.0,83.1632,83.2674,83.1111,83.1372,16686.0
2018-01-24 14:15:00,95.76,95.86,95.54,95.63,21817.0,83.1458,83.2327,82.9548,83.033,21817.0
2018-01-24 14:20:00,95.62,95.64,95.46,95.55,74319.0,83.0243,83.0416,82.8854,82.9635,74319.0
2018-01-24 14:25:00,95.55,95.57,95.44,95.48,22199.0,82.9635,82.9809,82.868,82.9027,22199.0
2018-01-24 14:30:00,95.47,95.61,95.36,95.52,104900.0,82.894,83.0156,82.7985,82.9375,104900.0
2018-01-24 14:35:00,95.5,95.54,95.43,95.51,109066.0,82.9201,82.9548,82.8593,82.9288,109066.0
2018-01-24 14:40:00,95.51,95.6,95.45,95.58,58577.0,82.9288,83.0069,82.8767,82.9896,58577.0
2018-01-24 14:45:00,95.58,95.72,95.57,95.69,22761.0,82.9896,83.1111,82.9809,83.0851,22761.0
2018-01-24 14:50:00,95.7,95.7,95.57,95.59,19111.0,83.0937,83.0937,82.9809,82.9982,19111.0
2018-01-24 14:55:00,95.59,95.68,95.56,95.58,16974.0,82.9982,83.0764,82.9722,82.9896,16974.0
2018-01-24 15:00:00,95.58,95.62,95.47,95.56,46776.0,82.9896,83.0243,82.894,82.9722,46776.0
2018-01-24 15:05:00,95.55,95.69,95.55,95.63,114722.0,82.9635,83.0851,82.9635,83.033,114722.0
2018-01-24 15:10:00,95.63,95.64,95.49,95.52,37736.0,83.033,83.0416,82.9114,82.9375,37736.0
2018-01-24 15:15:00,95.53,95.55,95.44,95.54,35535.0,82.9461,82.9635,82.868,82.9548,35535.0
2018-01-24 15:20:00,95.54,95.65,95.42,95.59,107490.0,82.9548,83.0503,82.8506,82.9982,107490.0
2018-01-24 15:25:00,95.58,95.64,95.48,95.55,74846.0,82.9896,83.0416,82.9027,82.9635,74846.0
2018-01-24 15:30:00,95.55,95.68,95.54,95.67,63807.0,82.9635,83.0764,82.9548,83.0677,63807.0
2018-01-24 15:35:00,95.67,95.73,95.6,95.64,85121.0,83.0677,83.1198,83.0069,83.0416,85121.0
2018-01-24 15:40:00,95.65,95.72,95.56,95.71,82356.0,83.0503,83.1111,82.9722,83.1024,82356.0
2018-01-24 15:45:00,95.72,95.85,95.7,95.72,64189.0,83.1111,83.224,83.0937,83.1111,64189.0
2018-01-24 15:50:00,95.72,95.72,95.49,95.49,144565.0,83.1111,83.1111,82.9114,82.9114,144565.0
2018-01-24 15:55:00,95.5,95.61,95.34,95.35,194837.0,82.9201,83.0156,82.7812,82.7898,194837.0
2018-01-25 09:30:00,96.24,96.53,96.03,96.3,66198.0,83.5626,83.8144,83.3803,83.6147,66198.0
2018-01-25 09:35:00,96.31,96.31,95.72,96.05,38139.0,83.6234,83.6234,83.1111,83.3976,38139.0
2018-01-25 09:40:00,95.99,96.17,95.94,96.12,41033.0,83.3455,83.5018,83.3021,83.4584,41033.0
2018-01-25 09:45:00,96.05,96.14,95.68,95.7,38730.0,83.3976,83.4758,83.0764,83.0937,38730.0
2018-01-25 09:50:00,95.65,95.69,95.32,95.39,106952.0,83.0503,83.0851,82.7638,82.8246,106952.0
2018-01-25 09:55:00,95.37,95.37,95.0,95.09,45262.0,82.8072,82.8072,82.486,82.5641,45262.0
2018-01-25 10:00:00,95.15,95.36,95.09,95.17,18446.0,82.6162,82.7985,82.5641,82.6336,18446.0
2018-01-25 10:05:00,95.2,95.3,94.92,94.94,25616.0,82.6596,82.7464,82.4165,82.4339,25616.0
2018-01-25 10:10:00,94.89,95.11,94.78,94.79,32367.0,82.3904,82.5815,82.2949,82.3036,32367.0
2018-01-25 10:15:00,94.77,94.9,94.71,94.89,43900.0,82.2863,82.3991,82.2342,82.3904,43900.0
2018-01-25 10:20:00,94.9,95.09,94.87,94.91,15941.0,82.3991,82.5641,82.3731,82.4078,15941.0
2018-01-25 10:25:00,94.9,94.92,94.62,94.63,19488.0,82.3991,82.4165,82.156,82.1647,19488.0
2018-01-25 10:30:00,94.65,94.97,94.65,94.97,34944.0,82.1821,82.4599,82.1821,82.4599,34944.0
2018-01-25 10:35:00,94.97,95.03,94.71,94.72,19190.0,82.4599,82.512,82.2342,82.2428,19190.0
2018-01-25 10:40:00,94.71,94.74,94.59,94.62,15101.0,82.2342,82.2602,82.13,82.156,15101.0
2018-01-25 10:45:00,94.61,94.65,94.44,94.52,30424.0,82.1473,82.1821,81.9997,82.0692,30424.0
2018-01-25 10:50:00,94.52,94.68,94.49,94.63,23054.0,82.0692,82.2081,82.0431,82.1647,23054.0
2018-01-25 10:55:00,94.62,94.66,94.58,94.62,18347.0,82.156,82.1907,82.1213,82.156,18347.0
2018-01-25 11:00:00,94.58,94.68,94.5,94.68,17705.0,82.1213,82.2081,82.0518,82.2081,17705.0
2018-01-25 11:05:00,94.69,94.82,94.64,94.64,11004.0,82.2168,82.3297,82.1734,82.1734,11004.0
2018-01-25 11:10:00,94.65,94.82,94.64,94.73,16535.0,82.1821,82.3297,82.1734,82.2515,16535.0
2018-01-25 11:15:00,94.72,94.74,94.57,94.58,26714.0,82.2428,82.2602,82.1126,82.1213,26714.0
2018-01-25 11:20:00,94.56,94.57,94.34,94.44,16833.0,82.1039,82.1126,81.9129,81.9997,16833.0
2018-01-25 11:25:00,94.44,94.55,94.36,94.54,18107.0,81.9997,82.0952,81.9303,82.0865,18107.0
2018-01-25 11:30:00,94.57,94.79,94.54,94.79,36858.0,82.1126,82.3036,82.0865,82.3036,36858.0
2018-01-25 11:35:00,94.79,94.84,94.74,94.77,28437.0,82.3036,82.347,82.2602,82.2863,28437.0
2018-01-25 11:40:00,94.78,94.8,94.7,94.8,14707.0,82.2949,82.3123,82.2255,82.3123,14707.0
2018-01-25 11:45:00,94.79,94.8,94.7,94.79,9406.0,82.3036,82.3123,82.2255,82.3036,9406.0
2018-01-25 11:50:00,94.8,94.8,94.7,94.73,7981.0,82.3123,82.3123,82.2255,82.2515,7981.0
2018-01-25 11:55:00,94.74,94.75,94.63,94.63,11810.0,82.2602,82.2689,82.1647,82.1647,11810.0
2018-01-25 12:00:00,94.61,94.64,94.5,94.51,11833.0,82.1473,82.1734,82.0518,82.0605,11833.0
2018-01-25 12:05:00,94.5,94.57,94.47,94.56,21487.0,82.0518,82.1126,82.0258,82.1039,21487.0
2018-01-25 12:10:00,94.58,94.63,94.46,94.47,19232.0,82.1213,82.1647,82.0171,82.0258,19232.0
2018-01-25 12:15:00,94.45,94.45,94.33,94.33,24685.0,82.0084,82.0084,81.9042,81.9042,24685.0
2018-01-25 12:20:00,94.35,94.4,94.11,94.11,27713.0,81.9216,81.965,81.7132,81.7132,27713.0
2018-01-25 12:25:00,94.14,94.28,94.09,94.23,15674.0,81.7392,81.8608,81.6958,81.8174,15674.0
2018-01-25 12:30:00,94.26,94.26,94.04,94.05,12372.0,81.8434,81.8434,81.6524,81.6611,12372.0
2018-01-25 12:35:00,94.04,94.14,93.95,94.09,16848.0,81.6524,81.7392,81.5743,81.6958,16848.0
2018-01-25 12:40:00,94.1,94.1,93.89,93.92,30514.0,81.7045,81.7045,81.5222,81.5482,30514.0
2018-01-25 12:45:00,93.91,93.95,93.79,93.8,17094.0,81.5395,81.5743,81.4353,81.444,17094.0
2018-01-25 12:50:00,93.81,93.87,93.72,93.73,26331.0,81.4527,81.5048,81.3746,81.3832,26331.0
2018-01-25 12:55:00,93.7,93.72,93.43,93.44,30911.0,81.3572,81.3746,81.1228,81.1314,30911.0
2018-01-25 13:00:00,93.43,93.48,93.29,93.47,46881.0,81.1228,81.1662,81.0012,81.1575,46881.0
2018-01-25 13:05:00,93.48,93.68,93.48,93.57,10848.0,81.1662,81.3398,81.1662,81.2443,10848.0
2018-01-25 13:10:00,93.58,93.63,93.52,93.59,21873.0,81.253,81.2964,81.2009,81.2617,21873.0
2018-01-25 13:15:00,93.58,93.59,93.43,93.48,13419.0,81.253,81.2617,81.1228,81.1662,13419.0
2018-01-25 13:20:00,93.49,93.56,93.47,93.56,41766.0,81.1749,81.2356,81.1575,81.2356,41766.0
2018-01-25 13:25:00,93.55,93.58,93.41,93.43,25358.0,81.227,81.253,81.1054,81.1228,25358.0
2018-01-25 13:30:00,93.44,93.44,93.31,93.35,41668.0,81.1314,81.1314,81.0186,81.0533,41668.0
2018-01-25 13:35:00,93.34,93.46,93.28,93.42,41499.0,81.0446,81.1488,80.9925,81.1141,41499.0
2018-01-25 13:40:00,93.41,93.41,93.29,93.3,27404.0,81.1054,81.1054,81.0012,81.0099,27404.0
2018-01-25 13:45:00,93.31,93.38,93.3,93.34,36501.0,81.0186,81.0794,81.0099,81.0446,36501.0
2018-01-25 13:50:00,93.34,93.35,93.26,93.3,47873.0,81.0446,81.0533,80.9752,81.0099,47873.0
2018-01-25 13:55:00,93.29,93.29,93.09,93.09,37369.0,81.0012,81.0012,80.8276,80.8276,37369.0
2018-01-25 14:00:00,93.08,93.15,93.05,93.09,38638.0,80.8189,80.8796,80.7928,80.8276,38638.0
2018-01-25 14:05:00,93.08,93.1,93.04,93.05,19927.0,80.8189,80.8362,80.7841,80.7928,19927.0
2018-01-25 14:10:00,93.05,93.06,92.83,92.92,29945.0,80.7928,80.8015,80.6018,80.6799,29945.0
2018-01-25 14:15:00,92.92,93.04,92.85,93.04,22856.0,80.6799,80.7841,80.6192,80.7841,22856.0
2018-01-25 14:20:00,93.05,93.06,92.92,92.92,19346.0,80.7928,80.8015,80.6799,80.6799,19346.0
2018-01-25 14:25:00,92.93,93.02,92.9,93.02,25025.0,80.6886,80.7668,80.6626,80.7668,25025.0
2018-01-25 14:30:00,93.02,93.02,92.89,92.91,22067.0,80.7668,80.7668,80.6539,80.6713,22067.0
2018-01-25 14:35:00,92.9,92.9,92.65,92.69,52635.0,80.6626,80.6626,80.4455,80.4802,52635.0
2018-01-25 14:40:00,92.69,92.84,92.62,92.84,44727.0,80.4802,80.6105,80.4195,80.6105,44727.0
2018-01-25 14:45:00,92.85,92.97,92.82,92.94,13090.0,80.6192,80.7234,80.5931,80.6973,13090.0
2018-01-25 14:50:00,92.95,92.97,92.81,92.93,15123.0,80.706,80.7234,80.5844,80.6886,15123.0
2018-01-25 14:55:00,92.94,93.08,92.88,92.91,26851.0,80.6973,80.8189,80.6452,80.6713,26851.0
2018-01-25 15:00:00,92.9,92.94,92.83,92.9,24324.0,80.6626,80.6973,80.6018,80.6626,24324.0
2018-01-25 15:05:00,92.9,92.94,92.8,92.8,47901.0,80.6626,80.6973,80.5758,80.5758,47901.0
2018-01-25 15:10:00,92.79,92.82,92.64,92.64,24040.0,80.5671,80.5931,80.4368,80.4368,24040.0
2018-01-25 15:15:00,92.64,92.77,92.62,92.74,66149.0,80.4368,80.5497,80.4195,80.5237,66149.0
2018-01-25 15:20:00,92.75,92.86,92.74,92.81,41108.0,80.5323,80.6278,80.5237,80.5844,41108.0
2018-01-25 15:25:00,92.82,92.82,92.45,92.48,63085.0,80.5931,80.5931,80.2719,80.2979,63085.0
2018-01-25 15:30:00,92.45,92.46,92.33,92.35,54944.0,80.2719,80.2805,80.1677,80.185,54944.0
2018-01-25 15:35:00,92.35,92.35,92.13,92.16,53675.0,80.185,80.185,79.994,80.0201,53675.0
2018-01-25 15:40:00,92.17,92.17,92.02,92.12,97810.0,80.0287,80.0287,79.8985,79.9853,97810.0
2018-01-25 15:45:00,92.12,92.13,92.01,92.03,124043.0,79.9853,79.994,79.8898,79.9072,124043.0
2018-01-25 15:50:00,92.02,92.11,91.98,92.05,119498.0,79.8985,79.9766,79.8638,79.9245,119498.0
2018-01-25 15:55:00,92.05,92.11,91.93,91.97,219264.0,79.9245,79.9766,79.8204,79.8551,219264.0
2018-01-26 09:30:00,93.09,93.88,93.04,93.32,162559.0,80.8276,81.5135,80.7841,81.0273,162559.0
2018-01-26 09:35:00,93.31,93.57,93.11,93.49,137380.0,81.0186,81.2443,80.8449,81.1749,137380.0
2018-01-26 09:40:00,93.51,93.58,92.75,93.14,67416.0,81.1922,81.253,80.5323,80.871,67416.0
2018-01-26 09:45:00,93.09,93.2,92.58,92.89,44566.0,80.8276,80.9231,80.3847,80.6539,44566.0
2018-01-26 09:50:00,92.88,93.12,92.72,93.08,64457.0,80.6452,80.8536,80.5063,80.8189,64457.0
2018-01-26 09:55:00,93.08,93.08,92.85,93.0,73540.0,80.8189,80.8189,80.6192,80.7494,73540.0
2018-01-26 10:00:00,92.96,93.25,92.92,93.18,90376.0,80.7147,80.9665,80.6799,80.9057,90376.0
2018-01-26 10:05:00,93.18,93.49,93.15,93.41,34257.0,80.9057,81.1749,80.8796,81.1054,34257.0
2018-01-26 10:10:00,93.39,93.39,93.2,93.31,68826.0,81.088,81.088,80.9231,81.0186,68826.0
2018-01-26 10:15:00,93.3,93.34,93.16,93.3,29551.0,81.0099,81.0446,80.8883,81.0099,29551.0
2018-01-26 10:20:00,93.32,93.4,93.25,93.38,74530.0,81.0273,81.0967,80.9665,81.0794,74530.0
2018-01-26 10:25:00,93.38,93.44,93.31,93.31,38569.0,81.0794,81.1314,81.0186,81.0186,38569.0
2018-01-26 10:30:00,93.33,93.34,93.18,93.2,13551.0,81.0359,81.0446,80.9057,80.9231,13551.0
2018-01-26 10:35:00,93.22,93.41,93.2,93.4,100799.0,80.9404,81.1054,80.9231,81.0967,100799.0
2018-01-26 10:40:00,93.4,93.54,93.39,93.46,53509.0,81.0967,81.2183,81.088,81.1488,53509.0
2018-01-26 10:45:00,93.46,93.47,93.33,93.37,22967.0,81.1488,81.1575,81.0359,81.0707,22967.0
2018-01-26 10:50:00,93.38,93.52,93.31,93.5,24121.0,81.0794,81.2009,81.0186,81.1835,24121.0
2018-01-26 10:55:00,93.51,93.54,93.38,93.41,60345.0,81.1922,81.2183,81.0794,81.1054,60345.0
2018-01-26 11:00:00,93.42,93.48,93.35,93.38,28517.0,81.1141,81.1662,81.0533,81.0794,28517.0
2018-01-26 11:05:00,93.37,93.38,93.2,93.25,96573.0,81.0707,81.0794,80.9231,80.9665,96573.0
2018-01-26 11:10:00,93.25,93.39,93.24,93.32,61535.0,80.9665,81.088,80.9578,81.0273,61535.0
2018-01-26 11:15:00,93.32,93.47,93.29,93.42,20614.0,81.0273,81.1575,81.0012,81.1141,20614.0
2018-01-26 11:20:00,93.4,93.41,93.29,93.33,34752.0,81.0967,81.1054,81.0012,81.0359,34752.0
2018-01-26 11:25:00,93.32,93.37,93.23,93.31,42483.0,81.0273,81.0707,80.9491,81.0186,42483.0
2018-01-26 11:30:00,93.32,93.39,93.3,93.3,19566.0,81.0273,81.088,81.0099,81.0099,19566.0
2018-01-26 11:35:00,93.3,93.31,93.07,93.07,22179.0,81.0099,81.0186,80.8102,80.8102,22179.0
2018-01-26 11:40:00,93.09,93.09,92.86,93.03,37426.0,80.8276,80.8276,80.6278,80.7755,37426.0
2018-01-26 11:45:00,93.03,93.03,92.88,92.92,32834.0,80.7755,80.7755,80.6452,80.6799,32834.0
2018-01-26 11:50:00,92.91,92.93,92.84,92.85,15925.0,80.6713,80.6886,80.6105,80.6192,15925.0
2018-01-26 11:55:00,92.84,93.0,92.83,92.91,19302.0,80.6105,80.7494,80.6018,80.6713,19302.0
2018-01-26 12:00:00,92.94,93.06,92.94,93.05,10543.0,80.6973,80.8015,80.6973,80.7928,10543.0
2018-01-26 12:05:00,93.06,93.07,92.97,93.0,9400.0,80.8015,80.8102,80.7234,80.7494,9400.0
2018-01-26 12:10:00,92.98,92.99,92.85,92.9,8084.0,80.732,80.7407,80.6192,80.6626,8084.0
2018-01-26 12:15:00,92.89,92.97,92.89,92.93,7900.0,80.6539,80.7234,80.6539,80.6886,7900.0
2018-01-26 12:20:00,92.93,93.06,92.91,93.02,9217.0,80.6886,80.8015,80.6713,80.7668,9217.0
2018-01-26 12:25:00,93.01,93.04,92.99,93.01,12033.0,80.7581,80.7841,80.7407,80.7581,12033.0
2018-01-26 12:30:00,93.03,93.06,92.98,93.0,18240.0,80.7755,80.8015,80.732,80.7494,18240.0
2018-01-26 12:35:00,92.98,93.08,92.97,93.05,13067.0,80.732,80.8189,80.7234,80.7928,13067.0
2018-01-26 12:40:00,93.06,93.06,92.95,93.02,6887.0,80.8015,80.8015,80.706,80.7668,6887.0
2018-01-26 12:45:00,93.02,93.1,93.0,93.05,10960.0,80.7668,80.8362,80.7494,80.7928,10960.0
2018-01-26 12:50:00,93.08,93.15,93.02,93.03,17131.0,80.8189,80.8796,80.7668,80.7755,17131.0
2018-01-26 12:55:00,93.03,93.04,92.98,93.01,16829.0,80.7755,80.7841,80.732,80.7581,16829.0
2018-01-26 13:00:00,93.02,93.05,92.99,93.05,14438.0,80.7668,80.7928,80.7407,80.7928,14438.0
2018-01-26 13:05:00,93.05,93.05,92.93,92.97,20978.0,80.7928,80.7928,80.6886,80.7234,20978.0
2018-01-26 13:10:00,92.98,92.98,92.92,92.94,6862.0,80.732,80.732,80.6799,80.6973,6862.0
2018-01-26 13:15:00,92.95,93.1,92.95,93.08,10713.0,80.706,80.8362,80.706,80.8189,10713.0
2018-01-26 13:20:00,93.07,93.11,92.98,93.02,28957.0,80.8102,80.8449,80.732,80.7668,28957.0
2018-01-26 13:25:00,92.99,93.05,92.98,93.02,28101.0,80.7407,80.7928,80.732,80.7668,28101.0
2018-01-26 13:30:00,93.02,93.03,92.99,93.0,11760.0,80.7668,80.7755,80.7407,80.7494,11760.0
2018-01-26 13:35:00,93.01,93.05,92.99,93.03,31856.0,80.7581,80.7928,80.7407,80.7755,31856.0
2018-01-26 13:40:00,93.02,93.04,92.98,93.04,19442.0,80.7668,80.7841,80.732,80.7841,19442.0
2018-01-26 13:45:00,93.04,93.06,93.03,93.06,18194.0,80.7841,80.8015,80.7755,80.8015,18194.0
2018-01-26 13:50:00,93.06,93.16,93.02,93.16,43085.0,80.8015,80.8883,80.7668,80.8883,43085.0
2018-01-26 13:55:00,93.16,93.43,93.1,93.38,29697.0,80.8883,81.1228,80.8362,81.0794,29697.0
2018-01-26 14:00:00,93.36,93.46,93.34,93.38,27133.0,81.062,81.1488,81.0446,81.0794,27133.0
2018-01-26 14:05:00,93.39,93.51,93.24,93.49,139566.0,81.088,81.1922,80.9578,81.1749,139566.0
2018-01-26 14:10:00,93.51,93.58,93.42,93.5,124238.0,81.1922,81.253,81.1141,81.1835,124238.0
2018-01-26 14:15:00,93.5,93.6,93.47,93.57,47865.0,81.1835,81.2704,81.1575,81.2443,47865.0
2018-01-26 14:20:00,93.56,93.56,93.33,93.34,41093.0,81.2356,81.2356,81.0359,81.0446,41093.0
2018-01-26 14:25:00,93.34,93.42,93.21,93.25,109260.0,81.0446,81.1141,80.9317,80.9665,109260.0
2018-01-26 14:30:00,93.25,93.61,93.21,93.52,71196.0,80.9665,81.2791,80.9317,81.2009,71196.0
2018-01-26 14:35:00,93.53,93.58,93.47,93.57,26599.0,81.2096,81.253,81.1575,81.2443,26599.0
2018-01-26 14:40:00,93.56,93.58,93.45,93.49,45298.0,81.2356,81.253,81.1401,81.1749,45298.0
2018-01-26 14:45:00,93.46,93.57,93.46,93.54,13949.0,81.1488,81.2443,81.1488,81.2183,13949.0
2018-01-26 14:50:00,93.54,93.55,93.47,93.52,14565.0,81.2183,81.227,81.1575,81.2009,14565.0
2018-01-26 14:55:00,93.53,93.57,93.5,93.5,17708.0,81.2096,81.2443,81.1835,81.1835,17708.0
2018-01-26 15:00:00,93.5,93.51,93.4,93.48,57231.0,81.1835,81.1922,81.0967,81.1662,57231.0
2018-01-26 15:05:00,93.48,93.5,93.46,93.47,23088.0,81.1662,81.1835,81.1488,81.1575,23088.0
2018-01-26 15:10:00,93.47,93.5,93.38,93.5,43794.0,81.1575,81.1835,81.0794,81.1835,43794.0
2018-01-26 15:15:00,93.5,93.5,93.45,93.48,40637.0,81.1835,81.1835,81.1401,81.1662,40637.0
2018-01-26 15:20:00,93.48,93.52,93.44,93.52,70024.0,81.1662,81.2009,81.1314,81.2009,70024.0
2018-01-26 15:25:00,93.52,93.54,93.44,93.5,42581.0,81.2009,81.2183,81.1314,81.1835,42581.0
2018-01-26 15:30:00,93.53,93.53,93.45,93.48,61418.0,81.2096,81.2096,81.1401,81.1662,61418.0
2018-01-26 15:35:00,93.49,93.64,93.44,93.64,120019.0,81.1749,81.3051,81.1314,81.3051,120019.0
2018-01-26 15:40:00,93.65,93.81,93.64,93.75,48930.0,81.3138,81.4527,81.3051,81.4006,48930.0
2018-01-26 15:45:00,93.76,93.83,93.75,93.76,150051.0,81.4093,81.4701,81.4006,81.4093,150051.0
2018-01-26 15:50:00,93.76,93.94,93.75,93.83,139011.0,81.4093,81.5656,81.4006,81.4701,139011.0
2018-01-26 15:55:00,93.83,93.83,93.69,93.79,237312.0,81.4701,81.4701,81.3485,81.4353,237312.0
2018-01-29 09:30:00,93.2,93.59,92.96,93.2,55804.0,80.9231,81.2617,80.7147,80.9231,55804.0
2018-01-29 09:35:00,93.23,93.4,93.0,93.29,19818.0,80.9491,81.0967,80.7494,81.0012,19818.0
2018-01-29 09:40:00,93.28,93.43,93.17,93.21,14208.0,80.9925,81.1228,80.897,80.9317,14208.0
2018-01-29 09:45:00,93.16,93.26,92.93,92.94,8951.0,80.8883,80.9752,80.6886,80.6973,8951.0
2018-01-29 09:50:00,92.96,93.07,92.89,93.04,11439.0,80.7147,80.8102,80.6539,80.7841,11439.0
2018-01-29 09:55:00,92.98,93.05,92.89,92.98,9917.0,80.732,80.7928,80.6539,80.732,9917.0
2018-01-29 10:00:00,93.01,93.02,92.76,92.9,31124.0,80.7581,80.7668,80.541,80.6626,31124.0
2018-01-29 10:05:00,92.89,93.02,92.73,93.02,34276.0,80.6539,80.7668,80.515,80.7668,34276.0
2018-01-29 10:10:00,93.01,93.14,93.0,93.0,12400.0,80.7581,80.871,80.7494,80.7494,12400.0
2018-01-29 10:15:00,93.01,93.02,92.88,92.96,21975.0,80.7581,80.7668,80.6452,80.7147,21975.0
2018-01-29 10:20:00,92.94,93.05,92.93,93.0,15308.0,80.6973,80.7928,80.6886,80.7494,15308.0
2018-01-29 10:25:00,92.97,93.11,92.97,93.03,10737.0,80.7234,80.8449,80.7234,80.7755,10737.0
2018-01-29 10:30:00,93.05,93.06,92.93,92.93,6712.0,80.7928,80.8015,80.6886,80.6886,6712.0
2018-01-29 10:35:00,92.93,92.95,92.78,92.89,15238.0,80.6886,80.706,80.5584,80.6539,15238.0
2018-01-29 10:40:00,92.87,92.9,92.67,92.69,24880.0,80.6365,80.6626,80.4629,80.4802,24880.0
2018-01-29 10:45:00,92.67,92.7,92.6,92.64,6344.0,80.4629,80.4889,80.4021,80.4368,6344.0
2018-01-29 10:50:00,92.62,92.65,92.45,92.47,11543.0,80.4195,80.4455,80.2719,80.2892,11543.0
2018-01-29 10:55:00,92.44,92.58,92.44,92.49,20319.0,80.2632,80.3847,80.2632,80.3066,20319.0
2018-01-29 11:00:00,92.5,92.61,92.41,92.55,86721.0,80.3153,80.4108,80.2371,80.3587,86721.0
2018-01-29 11:05:00,92.54,92.71,92.54,92.56,27529.0,80.35,80.4976,80.35,80.3674,27529.0
2018-01-29 11:10:00,92.55,92.57,92.46,92.55,35691.0,80.3587,80.3761,80.2805,80.3587,35691.0
2018-01-29 11:15:00,92.54,92.67,92.52,92.64,19871.0,80.35,80.4629,80.3326,80.4368,19871.0
2018-01-29 11:20:00,92.66,92.8,92.66,92.74,16118.0,80.4542,80.5758,80.4542,80.5237,16118.0
2018-01-29 11:25:00,92.76,92.8,92.67,92.76,19703.0,80.541,80.5758,80.4629,80.541,19703.0
2018-01-29 11:30:00,92.75,92.86,92.67,92.84,13767.0,80.5323,80.6278,80.4629,80.6105,13767.0
2018-01-29 11:35:00,92.85,92.91,92.79,92.8,9920.0,80.6192,80.6713,80.5671,80.5758,9920.0
2018-01-29 11:40:00,92.8,92.97,92.73,92.94,26767.0,80.5758,80.7234,80.515,80.6973,26767.0
2018-01-29 11:45:00,92.98,93.06,92.97,93.03,8303.0,80.732,80.8015,80.7234,80.7755,8303.0
2018-01-29 11:50:00,93.02,93.14,92.94,93.09,53343.0,80.7668,80.871,80.6973,80.8276,53343.0
2018-01-29 11:55:00,93.09,93.1,93.0,93.04,18319.0,80.8276,80.8362,80.7494,80.7841,18319.0
2018-01-29 12:00:00,93.04,93.07,92.97,92.99,9656.0,80.7841,80.8102,80.7234,80.7407,9656.0
2018-01-29 12:05:00,93.02,93.05,93.0,93.04,5386.0,80.7668,80.7928,80.7494,80.7841,5386.0
2018-01-29 12:10:00,93.04,93.06,92.99,93.02,5450.0,80.7841,80.8015,80.7407,80.7668,5450.0
2018-01-29 12:15:00,93.02,93.09,93.02,93.09,3550.0,80.7668,80.8276,80.7668,80.8276,3550.0
2018-01-29 12:20:00,93.08,93.13,93.04,93.13,7818.0,80.8189,80.8623,80.7841,80.8623,7818.0
2018-01-29 12:25:00,93.17,93.22,93.09,93.19,10968.0,80.897,80.9404,80.8276,80.9144,10968.0
2018-01-29 12:30:00,93.2,93.21,93.11,93.12,10142.0,80.9231,80.9317,80.8449,80.8536,10142.0
2018-01-29 12:35:00,93.11,93.15,93.08,93.08,5009.0,80.8449,80.8796,80.8189,80.8189,5009.0
2018-01-29 12:40:00,93.09,93.11,93.01,93.01,8980.0,80.8276,80.8449,80.7581,80.7581,8980.0
2018-01-29 12:45:00,93.01,93.14,93.01,93.11,4575.0,80.7581,80.871,80.7581,80.8449,4575.0
2018-01-29 12:50:00,93.1,93.15,93.07,93.14,6925.0,80.8362,80.8796,80.8102,80.871,6925.0
2018-01-29 12:55:00,93.15,93.29,93.15,93.24,11175.0,80.8796,81.0012,80.8796,80.9578,11175.0
2018-01-29 13:00:00,93.25,93.28,93.21,93.23,5358.0,80.9665,80.9925,80.9317,80.9491,5358.0
2018-01-29 13:05:00,93.24,93.38,93.24,93.33,7412.0,80.9578,81.0794,80.9578,81.0359,7412.0
2018-01-29 13:10:00,93.34,93.38,93.33,93.33,6730.0,81.0446,81.0794,81.0359,81.0359,6730.0
2018-01-29 13:15:00,93.34,93.45,93.31,93.35,6376.0,81.0446,81.1401,81.0186,81.0533,6376.0
2018-01-29 13:20:00,93.35,93.37,93.27,93.34,7827.0,81.0533,81.0707,80.9838,81.0446,7827.0
2018-01-29 13:25:00,93.31,93.37,93.29,93.3,5407.0,81.0186,81.0707,81.0012,81.0099,5407.0
2018-01-29 13:30:00,93.3,93.3,93.23,93.27,10226.0,81.0099,81.0099,80.9491,80.9838,10226.0
2018-01-29 13:35:00,93.28,93.32,93.27,93.31,4950.0,80.9925,81.0273,80.9838,81.0186,4950.0
2018-01-29 13:40:00,93.3,93.33,93.24,93.26,6280.0,81.0099,81.0359,80.9578,80.9752,6280.0
2018-01-29 13:45:00,93.25,93.3,93.24,93.26,7586.0,80.9665,81.0099,80.9578,80.9752,7586.0
2018-01-29 13:50:00,93.26,93.26,93.13,93.23,8895.0,80.9752,80.9752,80.8623,80.9491,8895.0
2018-01-29 13:55:00,93.25,93.27,93.17,93.21,14167.0,80.9665,80.9838,80.897,80.9317,14167.0
2018-01-29 14:00:00,93.21,93.31,93.2,93.28,14269.0,80.9317,81.0186,80.9231,80.9925,14269.0
2018-01-29 14:05:00,93.27,93.31,93.27,93.28,5556.0,80.9838,81.0186,80.9838,80.9925,5556.0
2018-01-29 14:10:00,93.28,93.29,93.19,93.26,13857.0,80.9925,81.0012,80.9144,80.9752,13857.0
2018-01-29 14:15:00,93.26,93.26,93.18,93.2,11865.0,80.9752,80.9752,80.9057,80.9231,11865.0
2018-01-29 14:20:00,93.2,93.25,93.18,93.19,7596.0,80.9231,80.9665,80.9057,80.9144,7596.0
2018-01-29 14:25:00,93.2,93.26,93.19,93.22,16973.0,80.9231,80.9752,80.9144,80.9404,16973.0
2018-01-29 14:30:00,93.22,93.26,93.1,93.14,22807.0,80.9404,80.9752,80.8362,80.871,22807.0
2018-01-29 14:35:00,93.14,93.15,92.99,93.0,23149.0,80.871,80.8796,80.7407,80.7494,23149.0
2018-01-29 14:40:00,92.99,93.05,92.98,92.98,13551.0,80.7407,80.7928,80.732,80.732,13551.0
2018-01-29 14:45:00,92.96,93.08,92.96,93.04,36257.0,80.7147,80.8189,80.7147,80.7841,36257.0
2018-01-29 14:50:00,93.03,93.04,92.98,93.0,32814.0,80.7755,80.7841,80.732,80.7494,32814.0
2018-01-29 14:55:00,92.99,93.08,92.99,93.08,7845.0,80.7407,80.8189,80.7407,80.8189,7845.0
2018-01-29 15:00:00,93.07,93.14,93.05,93.11,10120.0,80.8102,80.871,80.7928,80.8449,10120.0
2018-01-29 15:05:00,93.1,93.13,93.06,93.06,13882.0,80.8362,80.8623,80.8015,80.8015,13882.0
2018-01-29 15:10:00,93.05,93.09,93.0,93.0,23081.0,80.7928,80.8276,80.7494,80.7494,23081.0
2018-01-29 15:15:00,93.06,93.07,93.0,93.01,11628.0,80.8015,80.8102,80.7494,80.7581,11628.0
2018-01-29 15:20:00,93.01,93.01,92.89,92.89,83738.0,80.7581,80.7581,80.6539,80.6539,83738.0
2018-01-29 15:25:00,92.9,92.94,92.85,92.9,42575.0,80.6626,80.6973,80.6192,80.6626,42575.0
2018-01-29 15:30:00,92.91,93.05,92.9,93.0,24936.0,80.6713,80.7928,80.6626,80.7494,24936.0
2018-01-29 15:35:00,93.0,93.01,92.93,92.96,33585.0,80.7494,80.7581,80.6886,80.7147,33585.0
2018-01-29 15:40:00,92.96,93.03,92.86,92.96,38825.0,80.7147,80.7755,80.6278,80.7147,38825.0
2018-01-29 15:45:00,92.97,93.04,92.85,92.95,56419.0,80.7234,80.7841,80.6192,80.706,56419.0
2018-01-29 15:50:00,92.95,94.09,92.95,94.06,181528.0,80.706,81.6958,80.706,81.6698,181528.0
2018-01-29 15:55:00,94.02,94.44,93.77,93.79,305181.0,81.635,81.9997,81.418,81.4353,305181.0
2018-01-30 09:30:00,92.77,92.95,92.11,92.95,129154.0,80.5497,80.706,79.9766,80.706,129154.0
2018-01-30 09:35:00,92.9,93.39,92.32,92.66,172483.0,80.6626,81.088,80.159,80.4542,172483.0
2018-01-30 09:40:00,92.63,92.77,92.37,92.45,45408.0,80.4281,80.5497,80.2024,80.2719,45408.0
2018-01-30 09:45:00,92.48,92.53,92.25,92.28,24173.0,80.2979,80.3413,80.0982,80.1243,24173.0
2018-01-30 09:50:00,92.2,92.24,91.94,92.17,54568.0,80.0548,80.0895,79.829,80.0287,54568.0
2018-01-30 09:55:00,92.17,92.17,91.59,91.69,64519.0,80.0287,80.0287,79.5251,79.612,64519.0
2018-01-30 10:00:00,91.73,92.0,91.67,91.73,21450.0,79.6467,79.8811,79.5946,79.6467,21450.0
2018-01-30 10:05:00,91.72,91.72,91.36,91.46,39658.0,79.638,79.638,79.3254,79.4123,39658.0
2018-01-30 10:10:00,91.47,91.75,91.47,91.75,23188.0,79.4209,79.6641,79.4209,79.6641,23188.0
2018-01-30 10:15:00,91.73,91.83,91.68,91.76,41427.0,79.6467,79.7335,79.6033,79.6727,41427.0
2018-01-30 10:20:00,91.78,91.98,91.75,91.84,35419.0,79.6901,79.8638,79.6641,79.7422,35419.0
2018-01-30 10:25:00,91.85,92.0,91.84,91.94,60017.0,79.7509,79.8811,79.7422,79.829,60017.0
2018-01-30 10:30:00,91.94,92.13,91.81,92.13,69274.0,79.829,79.994,79.7162,79.994,69274.0
2018-01-30 10:35:00,92.11,92.31,92.07,92.29,54462.0,79.9766,80.1503,79.9419,80.1329,54462.0
2018-01-30 10:40:00,92.28,92.35,92.13,92.33,81054.0,80.1243,80.185,79.994,80.1677,81054.0
2018-01-30 10:45:00,92.33,92.4,92.23,92.24,42006.0,80.1677,80.2284,80.0808,80.0895,42006.0
2018-01-30 10:50:00,92.23,92.24,92.06,92.08,21577.0,80.0808,80.0895,79.9332,79.9506,21577.0
2018-01-30 10:55:00,92.07,92.26,92.06,92.13,87792.0,79.9419,80.1069,79.9332,79.994,87792.0
2018-01-30 11:00:00,92.14,92.21,92.05,92.09,25101.0,80.0027,80.0635,79.9245,79.9593,25101.0
2018-01-30 11:05:00,92.1,92.14,91.94,92.06,29679.0,79.968,80.0027,79.829,79.9332,29679.0
2018-01-30 11:10:00,92.08,92.12,91.89,92.04,44032.0,79.9506,79.9853,79.7856,79.9159,44032.0
2018-01-30 11:15:00,92.02,92.09,91.96,92.04,108182.0,79.8985,79.9593,79.8464,79.9159,108182.0
2018-01-30 11:20:00,92.0,92.22,92.0,92.15,45698.0,79.8811,80.0722,79.8811,80.0114,45698.0
2018-01-30 11:25:00,92.14,92.3,92.06,92.26,74234.0,80.0027,80.1416,79.9332,80.1069,74234.0
2018-01-30 11:30:00,92.23,92.23,92.03,92.08,37671.0,80.0808,80.0808,79.9072,79.9506,37671.0
2018-01-30 11:35:00,92.1,92.23,92.1,92.12,17986.0,79.968,80.0808,79.968,79.9853,17986.0
2018-01-30 11:40:00,92.14,92.22,92.11,92.18,21827.0,80.0027,80.0722,79.9766,80.0374,21827.0
2018-01-30 11:45:00,92.16,92.19,92.07,92.11,15882.0,80.0201,80.0461,79.9419,79.9766,15882.0
2018-01-30 11:50:00,92.08,92.13,92.04,92.05,13203.0,79.9506,79.994,79.9159,79.9245,13203.0
2018-01-30 11:55:00,92.05,92.09,91.93,91.94,42299.0,79.9245,79.9593,79.8204,79.829,42299.0
2018-01-30 12:00:00,91.96,92.03,91.93,91.97,17726.0,79.8464,79.9072,79.8204,79.8551,17726.0
2018-01-30 12:05:00,91.96,92.02,91.88,91.95,16619.0,79.8464,79.8985,79.7769,79.8377,16619.0
2018-01-30 12:10:00,91.94,92.13,91.92,92.13,22023.0,79.829,79.994,79.8117,79.994,22023.0
2018-01-30 12:15:00,92.13,92.15,92.04,92.08,36010.0,79.994,80.0114,79.9159,79.9506,36010.0
2018-01-30 12:20:00,92.06,92.11,92.04,92.05,10795.0,79.9332,79.9766,79.9159,79.9245,10795.0
2018-01-30 12:25:00,92.05,92.08,91.94,91.96,17678.0,79.9245,79.9506,79.829,79.8464,17678.0
2018-01-30 12:30:00,91.94,92.03,91.92,91.92,35217.0,79.829,79.9072,79.8117,79.8117,35217.0
2018-01-30 12:35:00,91.96,92.01,91.83,91.83,13547.0,79.8464,79.8898,79.7335,79.7335,13547.0
2018-01-30 12:40:00,91.84,91.9,91.74,91.8,29003.0,79.7422,79.7943,79.6554,79.7075,29003.0
2018-01-30 12:45:00,91.78,91.8,91.64,91.67,16731.0,79.6901,79.7075,79.5686,79.5946,16731.0
2018-01-30 12:50:00,91.67,91.74,91.65,91.67,19158.0,79.5946,79.6554,79.5772,79.5946,19158.0
2018-01-30 12:55:00,91.67,91.79,91.65,91.77,20269.0,79.5946,79.6988,79.5772,79.6814,20269.0
2018-01-30 13:00:00,91.81,91.81,91.7,91.76,12799.0,79.7162,79.7162,79.6207,79.6727,12799.0
2018-01-30 13:05:00,91.75,91.78,91.59,91.71,16187.0,79.6641,79.6901,79.5251,79.6293,16187.0
2018-01-30 13:10:00,91.7,91.82,91.7,91.77,9817.0,79.6207,79.7248,79.6207,79.6814,9817.0
2018-01-30 13:15:00,91.78,91.9,91.76,91.85,9074.0,79.6901,79.7943,79.6727,79.7509,9074.0
2018-01-30 13:20:00,91.83,91.87,91.79,91.82,8180.0,79.7335,79.7683,79.6988,79.7248,8180.0
2018-01-30 13:25:00,91.82,91.92,91.8,91.82,10017.0,79.7248,79.8117,79.7075,79.7248,10017.0
2018-01-30 13:30:00,91.83,91.85,91.77,91.84,11808.0,79.7335,79.7509,79.6814,79.7422,11808.0
2018-01-30 13:35:00,91.83,91.9,91.78,91.85,12633.0,79.7335,79.7943,79.6901,79.7509,12633.0
2018-01-30 13:40:00,91.88,92.01,91.88,91.98,28525.0,79.7769,79.8898,79.7769,79.8638,28525.0
2018-01-30 13:45:00,91.99,92.09,91.99,92.05,18360.0,79.8725,79.9593,79.8725,79.9245,18360.0
2018-01-30 13:50:00,92.06,92.13,92.0,92.07,63473.0,79.9332,79.994,79.8811,79.9419,63473.0
2018-01-30 13:55:00,92.07,92.19,92.02,92.08,73222.0,79.9419,80.0461,79.8985,79.9506,73222.0
2018-01-30 14:00:00,92.08,92.11,92.05,92.07,14075.0,79.9506,79.9766,79.9245,79.9419,14075.0
2018-01-30 14:05:00,92.08,92.11,91.94,91.97,20782.0,79.9506,79.9766,79.829,79.8551,20782.0
2018-01-30 14:10:00,91.96,92.06,91.91,91.98,32182.0,79.8464,79.9332,79.803,79.8638,32182.0
2018-01-30 14:15:00,91.95,91.97,91.85,91.87,17177.0,79.8377,79.8551,79.7509,79.7683,17177.0
2018-01-30 14:20:00,91.85,91.85,91.68,91.74,16686.0,79.7509,79.7509,79.6033,79.6554,16686.0
2018-01-30 14:25:00,91.73,91.79,91.64,91.71,13877.0,79.6467,79.6988,79.5686,79.6293,13877.0
2018-01-30 14:30:00,91.68,91.71,91.49,91.54,15918.0,79.6033,79.6293,79.4383,79.4817,15918.0
2018-01-30 14:35:00,91.55,91.6,91.48,91.5,22454.0,79.4904,79.5338,79.4296,79.447,22454.0
2018-01-30 14:40:00,91.52,91.55,91.46,91.55,30116.0,79.4644,79.4904,79.4123,79.4904,30116.0
2018-01-30 14:45:00,91.52,91.55,91.44,91.53,19471.0,79.4644,79.4904,79.3949,79.473,19471.0
2018-01-30 14:50:00,91.52,91.69,91.52,91.69,21547.0,79.4644,79.612,79.4644,79.612,21547.0
2018-01-30 14:55:00,91.69,91.78,91.67,91.75,30216.0,79.612,79.6901,79.5946,79.6641,30216.0
2018-01-30 15:00:00,91.72,91.85,91.69,91.82,16174.0,79.638,79.7509,79.612,79.7248,16174.0
2018-01-30 15:05:00,91.81,91.86,91.72,91.82,19393.0,79.7162,79.7596,79.638,79.7248,19393.0
2018-01-30 15:10:00,91.82,91.98,91.82,91.95,26105.0,79.7248,79.8638,79.7248,79.8377,26105.0
2018-01-30 15:15:00,91.95,91.97,91.88,91.88,15706.0,79.8377,79.8551,79.7769,79.7769,15706.0
2018-01-30 15:20:00,91.89,92.04,91.87,91.94,25523.0,79.7856,79.9159,79.7683,79.829,25523.0
2018-01-30 15:25:00,91.96,91.98,91.91,91.97,17458.0,79.8464,79.8638,79.803,79.8551,17458.0
2018-01-30 15:30:00,91.97,91.99,91.88,91.93,30099.0,79.8551,79.8725,79.7769,79.8204,30099.0
2018-01-30 15:35:00,91.94,91.98,91.86,91.86,31302.0,79.829,79.8638,79.7596,79.7596,31302.0
2018-01-30 15:40:00,91.87,91.88,91.74,91.76,83069.0,79.7683,79.7769,79.6554,79.6727,83069.0
2018-01-30 15:45:00,91.76,91.86,91.74,91.77,62130.0,79.6727,79.7596,79.6554,79.6814,62130.0
2018-01-30 15:50:00,91.8,91.8,91.65,91.66,91266.0,79.7075,79.7075,79.5772,79.5859,91266.0
2018-01-30 15:55:00,91.66,91.68,91.52,91.55,132605.0,79.5859,79.6033,79.4644,79.4904,132605.0
2018-01-31 09:30:00,91.89,92.51,91.89,92.32,41270.0,79.7856,80.324,79.7856,80.159,41270.0
2018-01-31 09:35:00,92.4,92.55,92.3,92.53,32334.0,80.2284,80.3587,80.1416,80.3413,32334.0
2018-01-31 09:40:00,92.48,92.53,92.23,92.33,45965.0,80.2979,80.3413,80.0808,80.1677,45965.0
2018-01-31 09:45:00,92.36,92.42,92.0,92.02,21672.0,80.1937,80.2458,79.8811,79.8985,21672.0
2018-01-31 09:50:00,92.0,92.23,92.0,92.15,12641.0,79.8811,80.0808,79.8811,80.0114,12641.0
2018-01-31 09:55:00,92.13,92.23,91.93,92.01,34476.0,79.994,80.0808,79.8204,79.8898,34476.0
2018-01-31 10:00:00,92.01,92.08,91.86,91.89,31369.0,79.8898,79.9506,79.7596,79.7856,31369.0
2018-01-31 10:05:00,91.9,91.99,91.83,91.96,30030.0,79.7943,79.8725,79.7335,79.8464,30030.0
2018-01-31 10:10:00,91.99,92.18,91.95,92.15,11843.0,79.8725,80.0374,79.8377,80.0114,11843.0
2018-01-31 10:15:00,92.15,92.17,92.01,92.13,11650.0,80.0114,80.0287,79.8898,79.994,11650.0
2018-01-31 10:20:00,92.13,92.19,92.07,92.07,13410.0,79.994,80.0461,79.9419,79.9419,13410.0
2018-01-31 10:25:00,92.06,92.08,91.95,92.02,21470.0,79.9332,79.9506,79.8377,79.8985,21470.0
2018-01-31 10:30:00,92.02,92.13,91.99,92.12,11269.0,79.8985,79.994,79.8725,79.9853,11269.0
2018-01-31 10:35:00,92.12,92.19,92.09,92.11,14797.0,79.9853,80.0461,79.9593,79.9766,14797.0
2018-01-31 10:40:00,92.11,92.16,92.05,92.05,9643.0,79.9766,80.0201,79.9245,79.9245,9643.0
2018-01-31 10:45:00,92.02,92.15,92.01,92.08,7533.0,79.8985,80.0114,79.8898,79.9506,7533.0
2018-01-31 10:50:00,92.08,92.14,92.05,92.07,6950.0,79.9506,80.0027,79.9245,79.9419,6950.0
2018-01-31 10:55:00,92.08,92.15,92.03,92.1,26857.0,79.9506,80.0114,79.9072,79.968,26857.0
2018-01-31 11:00:00,92.11,92.11,92.02,92.06,5558.0,79.9766,79.9766,79.8985,79.9332,5558.0
2018-01-31 11:05:00,92.06,92.09,91.97,91.99,6546.0,79.9332,79.9593,79.8551,79.8725,6546.0
2018-01-31 11:10:00,91.98,92.09,91.93,92.07,15721.0,79.8638,79.9593,79.8204,79.9419,15721.0
2018-01-31 11:15:00,92.1,92.1,91.94,91.95,6691.0,79.968,79.968,79.829,79.8377,6691.0
2018-01-31 11:20:00,91.94,91.96,91.8,91.87,8967.0,79.829,79.8464,79.7075,79.7683,8967.0
2018-01-31 11:25:00,91.87,91.92,91.84,91.86,7645.0,79.7683,79.8117,79.7422,79.7596,7645.0
2018-01-31 11:30:00,91.84,92.04,91.84,92.01,23159.0,79.7422,79.9159,79.7422,79.8898,23159.0
2018-01-31 11:35:00,91.97,92.08,91.95,92.06,8721.0,79.8551,79.9506,79.8377,79.9332,8721.0
2018-01-31 11:40:00,92.04,92.09,92.01,92.02,10900.0,79.9159,79.9593,79.8898,79.8985,10900.0
2018-01-31 11:45:00,91.98,92.0,91.89,91.91,6629.0,79.8638,79.8811,79.7856,79.803,6629.0
2018-01-31 11:50:00,91.9,91.9,91.78,91.78,7922.0,79.7943,79.7943,79.6901,79.6901,7922.0
2018-01-31 11:55:00,91.8,91.87,91.79,91.8,6742.0,79.7075,79.7683,79.6988,79.7075,6742.0
2018-01-31 12:00:00,91.79,91.87,91.74,91.87,4552.0,79.6988,79.7683,79.6554,79.7683,4552.0
2018-01-31 12:05:00,91.88,91.9,91.82,91.84,4643.0,79.7769,79.7943,79.7248,79.7422,4643.0
2018-01-31 12:10:00,91.83,91.84,91.77,91.83,3576.0,79.7335,79.7422,79.6814,79.7335,3576.0
2018-01-31 12:15:00,91.78,91.81,91.76,91.78,2700.0,79.6901,79.7162,79.6727,79.6901,2700.0
2018-01-31 12:20:00,91.79,92.02,91.78,91.96,9151.0,79.6988,79.8985,79.6901,79.8464,9151.0
2018-01-31 12:25:00,91.98,92.0,91.95,92.0,4400.0,79.8638,79.8811,79.8377,79.8811,4400.0
2018-01-31 12:30:00,92.0,92.0,91.91,91.92,5980.0,79.8811,79.8811,79.803,79.8117,5980.0
2018-01-31 12:35:00,91.92,91.94,91.88,91.88,2900.0,79.8117,79.829,79.7769,79.7769,2900.0
2018-01-31 12:40:00,91.88,91.89,91.79,91.82,10150.0,79.7769,79.7856,79.6988,79.7248,10150.0
2018-01-31 12:45:00,91.8,91.85,91.79,91.8,7004.0,79.7075,79.7509,79.6988,79.7075,7004.0
2018-01-31 12:50:00,91.8,91.86,91.8,91.82,3413.0,79.7075,79.7596,79.7075,79.7248,3413.0
2018-01-31 12:55:00,91.82,91.85,91.81,91.83,3831.0,79.7248,79.7509,79.7162,79.7335,3831.0
2018-01-31 13:00:00,91.84,91.94,91.84,91.92,29303.0,79.7422,79.829,79.7422,79.8117,29303.0
2018-01-31 13:05:00,91.9,91.98,91.83,91.84,14172.0,79.7943,79.8638,79.7335,79.7422,14172.0
2018-01-31 13:10:00,91.83,91.84,91.78,91.8,13541.0,79.7335,79.7422,79.6901,79.7075,13541.0
2018-01-31 13:15:00,91.81,91.85,91.79,91.82,11350.0,79.7162,79.7509,79.6988,79.7248,11350.0
2018-01-31 13:20:00,91.83,91.83,91.78,91.81,14087.0,79.7335,79.7335,79.6901,79.7162,14087.0
2018-01-31 13:25:00,91.81,91.82,91.78,91.79,10826.0,79.7162,79.7248,79.6901,79.6988,10826.0
2018-01-31 13:30:00,91.79,91.81,91.75,91.76,11798.0,79.6988,79.7162,79.6641,79.6727,11798.0
2018-01-31 13:35:00,91.78,91.8,91.75,91.75,7746.0,79.6901,79.7075,79.6641,79.6641,7746.0
2018-01-31 13:40:00,91.75,91.79,91.69,91.69,11603.0,79.6641,79.6988,79.612,79.612,11603.0
2018-01-31 13:45:00,91.69,91.72,91.64,91.72,8526.0,79.612,79.638,79.5686,79.638,8526.0
2018-01-31 13:50:00,91.71,91.77,91.7,91.76,6900.0,79.6293,79.6814,79.6207,79.6727,6900.0
2018-01-31 13:55:00,91.78,91.78,91.63,91.64,7239.0,79.6901,79.6901,79.5599,79.5686,7239.0
2018-01-31 14:00:00,91.65,91.91,91.64,91.75,11415.0,79.5772,79.803,79.5686,79.6641,11415.0
2018-01-31 14:05:00,91.78,91.92,91.75,91.92,16485.0,79.6901,79.8117,79.6641,79.8117,16485.0
2018-01-31 14:10:00,91.9,91.95,91.76,91.81,32155.0,79.7943,79.8377,79.6727,79.7162,32155.0
2018-01-31 14:15:00,91.79,91.86,91.78,91.83,9972.0,79.6988,79.7596,79.6901,79.7335,9972.0
2018-01-31 14:20:00,91.84,91.84,91.64,91.64,14693.0,79.7422,79.7422,79.5686,79.5686,14693.0
2018-01-31 14:25:00,91.65,91.72,91.63,91.69,15493.0,79.5772,79.638,79.5599,79.612,15493.0
2018-01-31 14:30:00,91.7,91.71,91.64,91.66,12176.0,79.6207,79.6293,79.5686,79.5859,12176.0
2018-01-31 14:35:00,91.65,91.66,91.52,91.6,13541.0,79.5772,79.5859,79.4644,79.5338,13541.0
2018-01-31 14:40:00,91.61,91.72,91.61,91.63,12722.0,79.5425,79.638,79.5425,79.5599,12722.0
2018-01-31 14:45:00,91.65,91.69,91.48,91.53,14277.0,79.5772,79.612,79.4296,79.473,14277.0
2018-01-31 14:50:00,91.53,91.65,91.42,91.62,15655.0,79.473,79.5772,79.3775,79.5512,15655.0
2018-01-31 14:55:00,91.63,91.8,91.6,91.77,19167.0,79.5599,79.7075,79.5338,79.6814,19167.0
2018-01-31 15:00:00,91.78,91.84,91.7,91.74,16216.0,79.6901,79.7422,79.6207,79.6554,16216.0
2018-01-31 15:05:00,91.73,91.73,91.6,91.69,15784.0,79.6467,79.6467,79.5338,79.612,15784.0
2018-01-31 15:10:00,91.69,91.81,91.67,91.71,16201.0,79.612,79.7162,79.5946,79.6293,16201.0
2018-01-31 15:15:00,91.69,91.75,91.68,91.74,12255.0,79.612,79.6641,79.6033,79.6554,12255.0
2018-01-31 15:20:00,91.74,91.93,91.74,91.93,20644.0,79.6554,79.8204,79.6554,79.8204,20644.0
2018-01-31 15:25:00,91.93,92.0,91.86,91.99,48031.0,79.8204,79.8811,79.7596,79.8725,48031.0
2018-01-31 15:30:00,91.99,92.13,91.99,92.12,27435.0,79.8725,79.994,79.8725,79.9853,27435.0
2018-01-31 15:35:00,92.1,92.15,92.04,92.1,51884.0,79.968,80.0114,79.9159,79.968,51884.0
2018-01-31 15:40:00,92.1,92.22,92.05,92.05,46814.0,79.968,80.0722,79.9245,79.9245,46814.0
2018-01-31 15:45:00,92.06,92.17,91.95,91.97,48953.0,79.9332,80.0287,79.8377,79.8551,48953.0
2018-01-31 15:50:00,91.92,91.95,91.82,91.84,55154.0,79.8117,79.8377,79.7248,79.7422,55154.0
2018-01-31 15:55:00,91.86,91.93,91.74,91.9,167207.0,79.7596,79.8204,79.6554,79.7943,167207.0
2018-02-01 09:30:00,91.25,92.32,91.25,92.22,50675.0,79.2299,80.159,79.2299,80.0722,50675.0
2018-02-01 09:35:00,92.23,92.58,92.13,92.41,26141.0,80.0808,80.3847,79.994,80.2371,26141.0
2018-02-01 09:40:00,92.37,92.37,92.01,92.16,59071.0,80.2024,80.2024,79.8898,80.0201,59071.0
2018-02-01 09:45:00,92.19,92.32,92.03,92.26,45521.0,80.0461,80.159,79.9072,80.1069,45521.0
2018-02-01 09:50:00,92.21,92.43,92.21,92.41,14245.0,80.0635,80.2545,80.0635,80.2371,14245.0
2018-02-01 09:55:00,92.45,92.58,92.44,92.45,11294.0,80.2719,80.3847,80.2632,80.2719,11294.0
2018-02-01 10:00:00,92.48,92.5,92.25,92.31,15721.0,80.2979,80.3153,80.0982,80.1503,15721.0
2018-02-01 10:05:00,92.3,92.3,92.08,92.17,11700.0,80.1416,80.1416,79.9506,80.0287,11700.0
2018-02-01 10:10:00,92.18,92.26,92.11,92.23,13254.0,80.0374,80.1069,79.9766,80.0808,13254.0
2018-02-01 10:15:00,92.26,92.32,92.17,92.28,26201.0,80.1069,80.159,80.0287,80.1243,26201.0
2018-02-01 10:20:00,92.31,92.42,92.14,92.14,9534.0,80.1503,80.2458,80.0027,80.0027,9534.0
2018-02-01 10:25:00,92.14,92.15,91.78,92.01,30275.0,80.0027,80.0114,79.6901,79.8898,30275.0
2018-02-01 10:30:00,91.99,92.14,91.98,92.14,10150.0,79.8725,80.0027,79.8638,80.0027,10150.0
2018-02-01 10:35:00,92.14,92.36,92.1,92.36,11657.0,80.0027,80.1937,79.968,80.1937,11657.0
2018-02-01 10:40:00,92.34,92.4,92.24,92.25,22200.0,80.1763,80.2284,80.0895,80.0982,22200.0
2018-02-01 10:45:00,92.27,92.42,92.25,92.42,9286.0,80.1156,80.2458,80.0982,80.2458,9286.0
2018-02-01 10:50:00,92.45,92.53,92.41,92.51,11946.0,80.2719,80.3413,80.2371,80.324,11946.0
2018-02-01 10:55:00,92.51,92.52,92.21,92.26,21742.0,80.324,80.3326,80.0635,80.1069,21742.0
2018-02-01 11:00:00,92.25,92.32,92.06,92.09,14235.0,80.0982,80.159,79.9332,79.9593,14235.0
2018-02-01 11:05:00,92.14,92.27,92.1,92.18,16270.0,80.0027,80.1156,79.968,80.0374,16270.0
2018-02-01 11:10:00,92.2,92.25,92.07,92.14,25287.0,80.0548,80.0982,79.9419,80.0027,25287.0
2018-02-01 11:15:00,92.14,92.18,92.02,92.05,15275.0,80.0027,80.0374,79.8985,79.9245,15275.0
2018-02-01 11:20:00,92.05,92.15,91.99,92.12,14547.0,79.9245,80.0114,79.8725,79.9853,14547.0
2018-02-01 11:25:00,92.14,92.24,92.1,92.17,15194.0,80.0027,80.0895,79.968,80.0287,15194.0
2018-02-01 11:30:00,92.17,92.22,92.09,92.15,19018.0,80.0287,80.0722,79.9593,80.0114,19018.0
2018-02-01 11:35:00,92.17,92.22,92.09,92.16,17048.0,80.0287,80.0722,79.9593,80.0201,17048.0
2018-02-01 11:40:00,92.2,92.21,92.13,92.17,13132.0,80.0548,80.0635,79.994,80.0287,13132.0
2018-02-01 11:45:00,92.18,92.2,92.09,92.13,23813.0,80.0374,80.0548,79.9593,79.994,23813.0
2018-02-01 11:50:00,92.18,92.22,92.13,92.13,9727.0,80.0374,80.0722,79.994,79.994,9727.0
2018-02-01 11:55:00,92.12,92.27,92.08,92.27,5165.0,79.9853,80.1156,79.9506,80.1156,5165.0
2018-02-01 12:00:00,92.31,92.31,92.18,92.19,12012.0,80.1503,80.1503,80.0374,80.0461,12012.0
2018-02-01 12:05:00,92.21,92.25,92.11,92.12,7561.0,80.0635,80.0982,79.9766,79.9853,7561.0
2018-02-01 12:10:00,92.1,92.13,92.03,92.08,6228.0,79.968,79.994,79.9072,79.9506,6228.0
2018-02-01 12:15:00,92.06,92.12,92.02,92.11,8568.0,79.9332,79.9853,79.8985,79.9766,8568.0
2018-02-01 12:20:00,92.12,92.13,92.04,92.05,7189.0,79.9853,79.994,79.9159,79.9245,7189.0
2018-02-01 12:25:00,92.04,92.05,92.0,92.05,4235.0,79.9159,79.9245,79.8811,79.9245,4235.0
2018-02-01 12:30:00,92.1,92.12,92.04,92.11,5317.0,79.968,79.9853,79.9159,79.9766,5317.0
2018-02-01 12:35:00,92.13,92.16,92.07,92.09,17579.0,79.994,80.0201,79.9419,79.9593,17579.0
2018-02-01 12:40:00,92.09,92.13,92.08,92.08,8677.0,79.9593,79.994,79.9506,79.9506,8677.0
2018-02-01 12:45:00,92.1,92.16,92.1,92.14,10510.0,79.968,80.0201,79.968,80.0027,10510.0
2018-02-01 12:50:00,92.14,92.15,92.1,92.1,5923.0,80.0027,80.0114,79.968,79.968,5923.0
2018-02-01 12:55:00,92.14,92.16,92.12,92.14,10087.0,80.0027,80.0201,79.9853,80.0027,10087.0
2018-02-01 13:00:00,92.14,92.22,92.12,92.2,15900.0,80.0027,80.0722,79.9853,80.0548,15900.0
2018-02-01 13:05:00,92.21,92.33,92.21,92.28,16359.0,80.0635,80.1677,80.0635,80.1243,16359.0
2018-02-01 13:10:00,92.29,92.41,92.29,92.37,8297.0,80.1329,80.2371,80.1329,80.2024,8297.0
2018-02-01 13:15:00,92.37,92.38,92.28,92.3,10542.0,80.2024,80.2111,80.1243,80.1416,10542.0
2018-02-01 13:20:00,92.28,92.42,92.27,92.42,105953.0,80.1243,80.2458,80.1156,80.2458,105953.0
2018-02-01 13:25:00,92.42,92.47,92.36,92.36,17246.0,80.2458,80.2892,80.1937,80.1937,17246.0
2018-02-01 13:30:00,92.37,92.37,92.28,92.3,8305.0,80.2024,80.2024,80.1243,80.1416,8305.0
2018-02-01 13:35:00,92.31,92.31,92.19,92.21,7645.0,80.1503,80.1503,80.0461,80.0635,7645.0
2018-02-01 13:40:00,92.2,92.21,92.09,92.09,11824.0,80.0548,80.0635,79.9593,79.9593,11824.0
2018-02-01 13:45:00,92.07,92.13,92.05,92.11,8810.0,79.9419,79.994,79.9245,79.9766,8810.0
2018-02-01 13:50:00,92.1,92.13,91.97,91.97,11216.0,79.968,79.994,79.8551,79.8551,11216.0
2018-02-01 13:55:00,91.98,92.04,91.96,92.01,22249.0,79.8638,79.9159,79.8464,79.8898,22249.0
2018-02-01 14:00:00,92.01,92.05,91.88,91.97,34372.0,79.8898,79.9245,79.7769,79.8551,34372.0
2018-02-01 14:05:00,92.0,92.03,91.96,92.0,14528.0,79.8811,79.9072,79.8464,79.8811,14528.0
2018-02-01 14:10:00,91.98,92.08,91.95,92.04,14427.0,79.8638,79.9506,79.8377,79.9159,14427.0
2018-02-01 14:15:00,92.03,92.09,92.01,92.02,8151.0,79.9072,79.9593,79.8898,79.8985,8151.0
2018-02-01 14:20:00,92.05,92.05,91.8,91.86,26680.0,79.9245,79.9245,79.7075,79.7596,26680.0
2018-02-01 14:25:00,91.86,92.07,91.86,92.05,10123.0,79.7596,79.9419,79.7596,79.9245,10123.0
2018-02-01 14:30:00,92.04,92.08,92.02,92.02,11212.0,79.9159,79.9506,79.8985,79.8985,11212.0
2018-02-01 14:35:00,92.05,92.12,92.04,92.07,21076.0,79.9245,79.9853,79.9159,79.9419,21076.0
2018-02-01 14:40:00,92.06,92.12,92.05,92.08,15031.0,79.9332,79.9853,79.9245,79.9506,15031.0
2018-02-01 14:45:00,92.08,92.1,91.98,91.99,24778.0,79.9506,79.968,79.8638,79.8725,24778.0
2018-02-01 14:50:00,92.0,92.05,91.97,91.99,17732.0,79.8811,79.9245,79.8551,79.8725,17732.0
2018-02-01 14:55:00,92.02,92.05,92.0,92.0,12565.0,79.8985,79.9245,79.8811,79.8811,12565.0
2018-02-01 15:00:00,91.99,92.04,91.97,91.97,16212.0,79.8725,79.9159,79.8551,79.8551,16212.0
2018-02-01 15:05:00,91.96,92.04,91.96,91.99,20833.0,79.8464,79.9159,79.8464,79.8725,20833.0
2018-02-01 15:10:00,92.0,92.04,91.94,91.94,12015.0,79.8811,79.9159,79.829,79.829,12015.0
2018-02-01 15:15:00,91.94,91.99,91.9,91.91,15519.0,79.829,79.8725,79.7943,79.803,15519.0
2018-02-01 15:20:00,91.91,91.91,91.78,91.82,21966.0,79.803,79.803,79.6901,79.7248,21966.0
2018-02-01 15:25:00,91.84,91.84,91.72,91.72,21335.0,79.7422,79.7422,79.638,79.638,21335.0
2018-02-01 15:30:00,91.71,91.73,91.5,91.65,26876.0,79.6293,79.6467,79.447,79.5772,26876.0
2018-02-01 15:35:00,91.65,91.66,91.53,91.59,21695.0,79.5772,79.5859,79.473,79.5251,21695.0
2018-02-01 15:40:00,91.58,91.59,91.49,91.51,32804.0,79.5165,79.5251,79.4383,79.4557,32804.0
2018-02-01 15:45:00,91.51,91.69,91.5,91.63,76391.0,79.4557,79.612,79.447,79.5599,76391.0
2018-02-01 15:50:00,91.71,91.84,91.63,91.7,80254.0,79.6293,79.7422,79.5599,79.6207,80254.0
2018-02-01 15:55:00,91.7,91.73,91.5,91.62,174324.0,79.6207,79.6467,79.447,79.5512,174324.0
2018-02-02 09:30:00,90.74,91.29,90.57,90.76,32583.0,78.7871,79.2647,78.6395,78.8045,32583.0
2018-02-02 09:35:00,90.67,90.82,90.38,90.54,19123.0,78.7263,78.8566,78.4745,78.6135,19123.0
2018-02-02 09:40:00,90.5,90.69,90.45,90.59,10335.0,78.5787,78.7437,78.5353,78.6569,10335.0
2018-02-02 09:45:00,90.58,90.91,90.54,90.91,8212.0,78.6482,78.9347,78.6135,78.9347,8212.0
2018-02-02 09:50:00,90.91,90.95,90.58,90.69,11041.0,78.9347,78.9694,78.6482,78.7437,11041.0
2018-02-02 09:55:00,90.74,90.93,90.67,90.75,16212.0,78.7871,78.9521,78.7263,78.7958,16212.0
2018-02-02 10:00:00,90.73,90.8,90.39,90.54,26204.0,78.7784,78.8392,78.4832,78.6135,26204.0
2018-02-02 10:05:00,90.5,90.54,90.22,90.28,26543.0,78.5787,78.6135,78.3356,78.3877,26543.0
2018-02-02 10:10:00,90.27,90.3,90.08,90.18,30734.0,78.379,78.4051,78.214,78.3009,30734.0
2018-02-02 10:15:00,90.19,90.33,90.11,90.32,63459.0,78.3096,78.4311,78.2401,78.4224,63459.0
2018-02-02 10:20:00,90.33,90.48,90.2,90.41,16866.0,78.4311,78.5614,78.3182,78.5006,16866.0
2018-02-02 10:25:00,90.41,90.45,90.3,90.41,3850.0,78.5006,78.5353,78.4051,78.5006,3850.0
2018-02-02 10:30:00,90.43,90.52,90.35,90.52,9917.0,78.5179,78.5961,78.4485,78.5961,9917.0
2018-02-02 10:35:00,90.51,90.8,90.51,90.78,4934.0,78.5874,78.8392,78.5874,78.8218,4934.0
2018-02-02 10:40:00,90.79,90.94,90.76,90.77,8456.0,78.8305,78.9608,78.8045,78.8132,8456.0
2018-02-02 10:45:00,90.8,90.91,90.76,90.82,17121.0,78.8392,78.9347,78.8045,78.8566,17121.0
2018-02-02 10:50:00,90.86,90.91,90.72,90.77,19255.0,78.8913,78.9347,78.7697,78.8132,19255.0
2018-02-02 10:55:00,90.76,90.83,90.72,90.82,7519.0,78.8045,78.8653,78.7697,78.8566,7519.0
2018-02-02 11:00:00,90.84,90.84,90.57,90.58,14514.0,78.8739,78.8739,78.6395,78.6482,14514.0
2018-02-02 11:05:00,90.59,90.6,90.45,90.51,28077.0,78.6569,78.6656,78.5353,78.5874,28077.0
2018-02-02 11:10:00,90.5,90.62,90.42,90.61,35527.0,78.5787,78.6829,78.5093,78.6742,35527.0
2018-02-02 11:15:00,90.56,90.58,90.34,90.4,46417.0,78.6308,78.6482,78.4398,78.4919,46417.0
2018-02-02 11:20:00,90.39,90.51,90.28,90.31,33773.0,78.4832,78.5874,78.3877,78.4138,33773.0
2018-02-02 11:25:00,90.33,90.46,90.3,90.36,14367.0,78.4311,78.544,78.4051,78.4572,14367.0
2018-02-02 11:30:00,90.35,90.39,90.28,90.3,12917.0,78.4485,78.4832,78.3877,78.4051,12917.0
2018-02-02 11:35:00,90.32,90.39,90.3,90.34,12000.0,78.4224,78.4832,78.4051,78.4398,12000.0
2018-02-02 11:40:00,90.35,90.41,90.23,90.35,27024.0,78.4485,78.5006,78.3443,78.4485,27024.0
2018-02-02 11:45:00,90.35,90.51,90.3,90.34,11093.0,78.4485,78.5874,78.4051,78.4398,11093.0
2018-02-02 11:50:00,90.38,90.47,90.34,90.38,15155.0,78.4745,78.5527,78.4398,78.4745,15155.0
2018-02-02 11:55:00,90.38,90.44,90.19,90.22,40901.0,78.4745,78.5266,78.3096,78.3356,40901.0
2018-02-02 12:00:00,90.23,90.32,90.17,90.18,19906.0,78.3443,78.4224,78.2922,78.3009,19906.0
2018-02-02 12:05:00,90.16,90.18,90.03,90.13,22746.0,78.2835,78.3009,78.1706,78.2575,22746.0
2018-02-02 12:10:00,90.1,90.21,90.04,90.2,37058.0,78.2314,78.3269,78.1793,78.3182,37058.0
2018-02-02 12:15:00,90.19,90.34,90.18,90.2,45339.0,78.3096,78.4398,78.3009,78.3182,45339.0
2018-02-02 12:20:00,90.2,90.31,90.17,90.27,37153.0,78.3182,78.4138,78.2922,78.379,37153.0
2018-02-02 12:25:00,90.27,90.45,90.23,90.34,51281.0,78.379,78.5353,78.3443,78.4398,51281.0
2018-02-02 12:30:00,90.34,90.36,90.27,90.31,90178.0,78.4398,78.4572,78.379,78.4138,90178.0
2018-02-02 12:35:00,90.31,90.52,90.27,90.47,94435.0,78.4138,78.5961,78.379,78.5527,94435.0
2018-02-02 12:40:00,90.5,90.67,90.48,90.67,24144.0,78.5787,78.7263,78.5614,78.7263,24144.0
2018-02-02 12:45:00,90.69,90.71,90.55,90.59,16254.0,78.7437,78.7611,78.6221,78.6569,16254.0
2018-02-02 12:50:00,90.6,90.61,90.43,90.46,10435.0,78.6656,78.6742,78.5179,78.544,10435.0
2018-02-02 12:55:00,90.47,90.55,90.41,90.41,6369.0,78.5527,78.6221,78.5006,78.5006,6369.0
2018-02-02 13:00:00,90.38,90.39,90.27,90.32,7632.0,78.4745,78.4832,78.379,78.4224,7632.0
2018-02-02 13:05:00,90.32,90.36,90.11,90.11,80587.0,78.4224,78.4572,78.2401,78.2401,80587.0
2018-02-02 13:10:00,90.11,90.21,90.09,90.17,19268.0,78.2401,78.3269,78.2227,78.2922,19268.0
2018-02-02 13:15:00,90.18,90.21,90.13,90.18,6099.0,78.3009,78.3269,78.2575,78.3009,6099.0
2018-02-02 13:20:00,90.15,90.16,89.91,89.91,12613.0,78.2748,78.2835,78.0664,78.0664,12613.0
2018-02-02 13:25:00,89.88,90.05,89.87,89.99,9510.0,78.0404,78.188,78.0317,78.1359,9510.0
2018-02-02 13:30:00,90.01,90.1,90.0,90.09,8796.0,78.1533,78.2314,78.1446,78.2227,8796.0
2018-02-02 13:35:00,90.06,90.15,90.03,90.04,14418.0,78.1967,78.2748,78.1706,78.1793,14418.0
2018-02-02 13:40:00,90.02,90.03,89.91,89.95,7568.0,78.162,78.1706,78.0664,78.1012,7568.0
2018-02-02 13:45:00,89.95,90.0,89.93,89.97,13485.0,78.1012,78.1446,78.0838,78.1185,13485.0
2018-02-02 13:50:00,89.97,90.01,89.95,89.99,11944.0,78.1185,78.1533,78.1012,78.1359,11944.0
2018-02-02 13:55:00,89.98,90.04,89.9,89.92,38223.0,78.1272,78.1793,78.0578,78.0751,38223.0
2018-02-02 14:00:00,89.91,89.96,89.82,89.84,26187.0,78.0664,78.1099,77.9883,78.0057,26187.0
2018-02-02 14:05:00,89.8,89.89,89.76,89.84,11770.0,77.9709,78.0491,77.9362,78.0057,11770.0
2018-02-02 14:10:00,89.83,89.83,89.67,89.78,15533.0,77.997,77.997,77.8581,77.9536,15533.0
2018-02-02 14:15:00,89.77,89.85,89.64,89.76,24435.0,77.9449,78.0143,77.832,77.9362,24435.0
2018-02-02 14:20:00,89.74,89.75,89.62,89.72,14611.0,77.9188,77.9275,77.8146,77.9015,14611.0
2018-02-02 14:25:00,89.75,89.78,89.66,89.69,19956.0,77.9275,77.9536,77.8494,77.8754,19956.0
2018-02-02 14:30:00,89.7,89.88,89.68,89.77,36137.0,77.8841,78.0404,77.8667,77.9449,36137.0
2018-02-02 14:35:00,89.8,89.86,89.77,89.8,16825.0,77.9709,78.023,77.9449,77.9709,16825.0
2018-02-02 14:40:00,89.8,89.87,89.79,89.85,18049.0,77.9709,78.0317,77.9623,78.0143,18049.0
2018-02-02 14:45:00,89.88,89.88,89.72,89.73,17084.0,78.0404,78.0404,77.9015,77.9102,17084.0
2018-02-02 14:50:00,89.71,89.75,89.63,89.74,11722.0,77.8928,77.9275,77.8233,77.9188,11722.0
2018-02-02 14:55:00,89.71,89.71,89.46,89.59,18168.0,77.8928,77.8928,77.6757,77.7886,18168.0
2018-02-02 15:00:00,89.59,89.66,89.38,89.43,17225.0,77.7886,77.8494,77.6063,77.6497,17225.0
2018-02-02 15:05:00,89.41,89.44,89.29,89.3,19891.0,77.6323,77.6584,77.5281,77.5368,19891.0
2018-02-02 15:10:00,89.3,89.48,89.29,89.38,19616.0,77.5368,77.6931,77.5281,77.6063,19616.0
2018-02-02 15:15:00,89.37,89.59,89.34,89.47,32460.0,77.5976,77.7886,77.5715,77.6844,32460.0
2018-02-02 15:20:00,89.45,89.54,89.43,89.47,21132.0,77.667,77.7452,77.6497,77.6844,21132.0
2018-02-02 15:25:00,89.49,89.58,89.39,89.4,26294.0,77.7018,77.7799,77.6149,77.6236,26294.0
2018-02-02 15:30:00,89.39,89.4,89.26,89.38,28162.0,77.6149,77.6236,77.5021,77.6063,28162.0
2018-02-02 15:35:00,89.36,89.53,89.3,89.51,34029.0,77.5889,77.7365,77.5368,77.7191,34029.0
2018-02-02 15:40:00,89.49,89.49,89.25,89.3,33153.0,77.7018,77.7018,77.4934,77.5368,33153.0
2018-02-02 15:45:00,89.3,89.38,89.25,89.25,40022.0,77.5368,77.6063,77.4934,77.4934,40022.0
2018-02-02 15:50:00,89.27,89.35,89.18,89.34,69835.0,77.5107,77.5802,77.4326,77.5715,69835.0
2018-02-02 15:55:00,89.32,89.33,89.06,89.12,140334.0,77.5542,77.5628,77.3284,77.3805,140334.0
2018-02-05 09:30:00,88.71,88.91,88.29,88.29,74720.0,77.0245,77.1982,76.6598,76.6598,74720.0
2018-02-05 09:35:00,88.31,88.55,88.23,88.33,19059.0,76.6772,76.8856,76.6077,76.6946,19059.0
2018-02-05 09:40:00,88.24,88.42,88.09,88.24,28435.0,76.6164,76.7727,76.4862,76.6164,28435.0
2018-02-05 09:45:00,88.25,88.38,88.09,88.16,11559.0,76.6251,76.738,76.4862,76.547,11559.0
2018-02-05 09:50:00,88.23,88.28,88.06,88.08,24271.0,76.6077,76.6512,76.4601,76.4775,24271.0
2018-02-05 09:55:00,88.12,88.43,88.09,88.42,55932.0,76.5122,76.7814,76.4862,76.7727,55932.0
2018-02-05 10:00:00,88.39,88.62,88.37,88.6,7803.0,76.7467,76.9464,76.7293,76.929,7803.0
2018-02-05 10:05:00,88.58,88.8,88.49,88.8,13016.0,76.9116,77.1027,76.8335,77.1027,13016.0
2018-02-05 10:10:00,88.81,88.99,88.73,88.99,48202.0,77.1113,77.2676,77.0419,77.2676,48202.0
2018-02-05 10:15:00,88.97,89.33,88.93,89.24,124659.0,77.2503,77.5628,77.2155,77.4847,124659.0
2018-02-05 10:20:00,89.23,89.29,89.1,89.28,31049.0,77.476,77.5281,77.3631,77.5194,31049.0
2018-02-05 10:25:00,89.28,89.36,89.07,89.12,53899.0,77.5194,77.5889,77.3371,77.3805,53899.0
2018-02-05 10:30:00,89.14,89.32,89.11,89.32,20428.0,77.3979,77.5542,77.3718,77.5542,20428.0
2018-02-05 10:35:00,89.24,89.32,89.23,89.25,24390.0,77.4847,77.5542,77.476,77.4934,24390.0
2018-02-05 10:40:00,89.25,89.38,89.25,89.36,21655.0,77.4934,77.6063,77.4934,77.5889,21655.0
2018-02-05 10:45:00,89.33,89.53,89.3,89.44,64549.0,77.5628,77.7365,77.5368,77.6584,64549.0
2018-02-05 10:50:00,89.42,89.53,89.41,89.43,23155.0,77.641,77.7365,77.6323,77.6497,23155.0
2018-02-05 10:55:00,89.47,89.61,89.43,89.48,19406.0,77.6844,77.806,77.6497,77.6931,19406.0
2018-02-05 11:00:00,89.46,89.53,89.42,89.45,14922.0,77.6757,77.7365,77.641,77.667,14922.0
2018-02-05 11:05:00,89.45,89.45,89.3,89.31,18505.0,77.667,77.667,77.5368,77.5455,18505.0
2018-02-05 11:10:00,89.3,89.37,89.11,89.16,30798.0,77.5368,77.5976,77.3718,77.4152,30798.0
2018-02-05 11:15:00,89.14,89.25,89.0,89.01,39229.0,77.3979,77.4934,77.2763,77.285,39229.0
2018-02-05 11:20:00,89.04,89.09,88.96,89.07,32340.0,77.311,77.3545,77.2416,77.3371,32340.0
2018-02-05 11:25:00,89.09,89.11,88.98,89.04,36964.0,77.3545,77.3718,77.2589,77.311,36964.0
2018-02-05 11:30:00,89.03,89.05,88.96,89.05,13412.0,77.3024,77.3197,77.2416,77.3197,13412.0
2018-02-05 11:35:00,89.03,89.03,88.85,89.01,19932.0,77.3024,77.3024,77.1461,77.285,19932.0
2018-02-05 11:40:00,89.02,89.09,89.0,89.06,5530.0,77.2937,77.3545,77.2763,77.3284,5530.0
2018-02-05 11:45:00,89.06,89.12,89.03,89.1,13555.0,77.3284,77.3805,77.3024,77.3631,13555.0
2018-02-05 11:50:00,89.11,89.15,89.05,89.05,46109.0,77.3718,77.4066,77.3197,77.3197,46109.0
2018-02-05 11:55:00,89.04,89.14,89.03,89.12,20599.0,77.311,77.3979,77.3024,77.3805,20599.0
2018-02-05 12:00:00,89.12,89.12,88.97,89.0,21778.0,77.3805,77.3805,77.2503,77.2763,21778.0
2018-02-05 12:05:00,88.98,89.03,88.74,88.74,47037.0,77.2589,77.3024,77.0506,77.0506,47037.0
2018-02-05 12:10:00,88.75,88.83,88.71,88.8,9092.0,77.0592,77.1287,77.0245,77.1027,9092.0
2018-02-05 12:15:00,88.81,88.82,88.68,88.74,13724.0,77.1113,77.12,76.9985,77.0506,13724.0
2018-02-05 12:20:00,88.74,88.89,88.71,88.73,17096.0,77.0506,77.1808,77.0245,77.0419,17096.0
2018-02-05 12:25:00,88.75,88.9,88.75,88.83,12023.0,77.0592,77.1895,77.0592,77.1287,12023.0
2018-02-05 12:30:00,88.79,88.95,88.79,88.86,8964.0,77.094,77.2329,77.094,77.1548,8964.0
2018-02-05 12:35:00,88.85,88.93,88.8,88.89,12125.0,77.1461,77.2155,77.1027,77.1808,12125.0
2018-02-05 12:40:00,88.91,89.13,88.9,89.11,16323.0,77.1982,77.3892,77.1895,77.3718,16323.0
2018-02-05 12:45:00,89.08,89.13,89.0,89.1,14559.0,77.3458,77.3892,77.2763,77.3631,14559.0
2018-02-05 12:50:00,89.06,89.16,89.06,89.1,9927.0,77.3284,77.4152,77.3284,77.3631,9927.0
2018-02-05 12:55:00,89.08,89.19,88.99,89.05,18675.0,77.3458,77.4413,77.2676,77.3197,18675.0
2018-02-05 13:00:00,89.0,89.01,88.7,88.72,24362.0,77.2763,77.285,77.0158,77.0332,24362.0
2018-02-05 13:05:00,88.7,88.78,88.67,88.71,21689.0,77.0158,77.0853,76.9898,77.0245,21689.0
2018-02-05 13:10:00,88.68,88.77,88.66,88.67,8777.0,76.9985,77.0766,76.9811,76.9898,8777.0
2018-02-05 13:15:00,88.63,88.67,88.45,88.45,13334.0,76.9551,76.9898,76.7988,76.7988,13334.0
2018-02-05 13:20:00,88.47,88.52,88.41,88.52,6689.0,76.8161,76.8595,76.764,76.8595,6689.0
2018-02-05 13:25:00,88.52,88.53,88.31,88.5,11744.0,76.8595,76.8682,76.6772,76.8422,11744.0
2018-02-05 13:30:00,88.51,88.67,88.48,88.51,12474.0,76.8509,76.9898,76.8248,76.8509,12474.0
2018-02-05 13:35:00,88.53,88.54,88.32,88.32,16260.0,76.8682,76.8769,76.6859,76.6859,16260.0
2018-02-05 13:40:00,88.33,88.43,88.3,88.38,10412.0,76.6946,76.7814,76.6685,76.738,10412.0
2018-02-05 13:45:00,88.37,88.45,88.34,88.39,17966.0,76.7293,76.7988,76.7033,76.7467,17966.0
2018-02-05 13:50:00,88.39,88.56,88.37,88.54,22966.0,76.7467,76.8943,76.7293,76.8769,22966.0
2018-02-05 13:55:00,88.52,88.8,88.49,88.78,16801.0,76.8595,77.1027,76.8335,77.0853,16801.0
2018-02-05 14:00:00,88.78,88.78,88.56,88.65,25874.0,77.0853,77.0853,76.8943,76.9724,25874.0
2018-02-05 14:05:00,88.68,88.72,88.5,88.52,15142.0,76.9985,77.0332,76.8422,76.8595,15142.0
2018-02-05 14:10:00,88.52,88.55,88.44,88.51,26048.0,76.8595,76.8856,76.7901,76.8509,26048.0
2018-02-05 14:15:00,88.5,88.54,88.23,88.28,24339.0,76.8422,76.8769,76.6077,76.6512,24339.0
2018-02-05 14:20:00,88.25,88.3,88.01,88.01,23509.0,76.6251,76.6685,76.4167,76.4167,23509.0
2018-02-05 14:25:00,88.06,88.12,87.98,88.04,22082.0,76.4601,76.5122,76.3907,76.4428,22082.0
2018-02-05 14:30:00,88.02,88.05,87.77,87.81,25304.0,76.4254,76.4515,76.2083,76.2431,25304.0
2018-02-05 14:35:00,87.8,87.93,87.76,87.83,28263.0,76.2344,76.3473,76.1997,76.2604,28263.0
2018-02-05 14:40:00,87.81,87.98,87.78,87.83,18008.0,76.2431,76.3907,76.217,76.2604,18008.0
2018-02-05 14:45:00,87.85,87.94,87.64,87.69,17774.0,76.2778,76.3559,76.0955,76.1389,17774.0
2018-02-05 14:50:00,87.68,87.68,87.39,87.41,31737.0,76.1302,76.1302,75.8784,75.8958,31737.0
2018-02-05 14:55:00,87.47,87.52,87.13,87.24,20590.0,75.9479,75.9913,75.6526,75.7482,20590.0
2018-02-05 15:00:00,87.23,87.26,86.86,86.86,42427.0,75.7395,75.7655,75.4182,75.4182,42427.0
2018-02-05 15:05:00,86.91,87.0,86.23,86.38,58304.0,75.4616,75.5398,74.8712,75.0014,58304.0
2018-02-05 15:10:00,86.35,86.89,85.93,86.72,69348.0,74.9754,75.4443,74.6107,75.2967,69348.0
2018-02-05 15:15:00,86.72,87.39,86.72,87.02,63147.0,75.2967,75.8784,75.2967,75.5571,63147.0
2018-02-05 15:20:00,87.01,87.26,86.7,87.14,67189.0,75.5485,75.7655,75.2793,75.6613,67189.0
2018-02-05 15:25:00,87.24,87.3,87.06,87.22,27204.0,75.7482,75.8003,75.5919,75.7308,27204.0
2018-02-05 15:30:00,87.22,87.31,86.88,87.17,44616.0,75.7308,75.8089,75.4356,75.6874,44616.0
2018-02-05 15:35:00,87.2,87.25,86.62,86.64,49016.0,75.7134,75.7568,75.2098,75.2272,49016.0
2018-02-05 15:40:00,86.62,86.76,86.29,86.73,59219.0,75.2098,75.3314,74.9233,75.3053,59219.0
2018-02-05 15:45:00,86.72,86.91,86.34,86.34,149236.0,75.2967,75.4616,74.9667,74.9667,149236.0
2018-02-05 15:50:00,86.34,86.38,85.73,85.79,120564.0,74.9667,75.0014,74.4371,74.4892,120564.0
2018-02-05 15:55:00,85.79,86.12,85.33,85.39,268248.0,74.4892,74.7757,74.0898,74.1418,268248.0
2018-02-06 09:30:00,84.2,84.44,82.76,84.32,122842.0,73.1086,73.317,71.8583,73.2128,122842.0
2018-02-06 09:35:00,84.32,85.29,84.21,84.96,36454.0,73.2128,74.055,73.1173,73.7685,36454.0
2018-02-06 09:40:00,85.04,85.52,84.73,85.16,43942.0,73.838,74.2547,73.5688,73.9421,43942.0
2018-02-06 09:45:00,85.22,85.49,84.83,84.98,34967.0,73.9942,74.2287,73.6556,73.7859,34967.0
2018-02-06 09:50:00,85.06,85.46,84.79,85.46,34158.0,73.8553,74.2026,73.6209,74.2026,34158.0
2018-02-06 09:55:00,85.39,85.5,84.48,84.73,55967.0,74.1418,74.2374,73.3517,73.5688,55967.0
2018-02-06 10:00:00,84.91,85.19,84.67,85.01,35303.0,73.7251,73.9682,73.5167,73.8119,35303.0
2018-02-06 10:05:00,85.13,85.3,84.74,84.79,41076.0,73.9161,74.0637,73.5775,73.6209,41076.0
2018-02-06 10:10:00,84.84,85.16,84.84,84.93,36932.0,73.6643,73.9421,73.6643,73.7424,36932.0
2018-02-06 10:15:00,84.93,84.99,84.31,84.43,26450.0,73.7424,73.7945,73.2041,73.3083,26450.0
2018-02-06 10:20:00,84.48,84.85,84.09,84.31,43789.0,73.3517,73.673,73.0131,73.2041,43789.0
2018-02-06 10:25:00,84.31,84.41,83.93,84.4,90326.0,73.2041,73.2909,72.8742,73.2823,90326.0
2018-02-06 10:30:00,84.4,84.5,84.12,84.29,38114.0,73.2823,73.3691,73.0391,73.1867,38114.0
2018-02-06 10:35:00,84.25,84.25,83.79,84.04,24670.0,73.152,73.152,72.7526,72.9697,24670.0
2018-02-06 10:40:00,84.02,84.37,83.95,84.3,37989.0,72.9523,73.2562,72.8915,73.1954,37989.0
2018-02-06 10:45:00,84.29,84.71,84.27,84.56,29530.0,73.1867,73.5514,73.1694,73.4212,29530.0
2018-02-06 10:50:00,84.61,85.14,84.45,84.95,27826.0,73.4646,73.9248,73.3257,73.7598,27826.0
2018-02-06 10:55:00,84.92,85.09,84.72,84.77,31819.0,73.7338,73.8814,73.5601,73.6035,31819.0
2018-02-06 11:00:00,84.79,85.23,84.76,85.08,85208.0,73.6209,74.0029,73.5948,73.8727,85208.0
2018-02-06 11:05:00,85.09,85.45,85.07,85.3,37826.0,73.8814,74.1939,73.864,74.0637,37826.0
2018-02-06 11:10:00,85.3,85.43,84.95,85.18,36803.0,74.0637,74.1766,73.7598,73.9595,36803.0
2018-02-06 11:15:00,85.2,85.58,85.09,85.56,23399.0,73.9769,74.3068,73.8814,74.2895,23399.0
2018-02-06 11:20:00,85.58,85.83,85.56,85.73,37384.0,74.3068,74.5239,74.2895,74.4371,37384.0
2018-02-06 11:25:00,85.7,85.9,85.51,85.6,56845.0,74.411,74.5847,74.246,74.3242,56845.0
2018-02-06 11:30:00,85.67,85.67,85.12,85.27,33931.0,74.385,74.385,73.9074,74.0377,33931.0
2018-02-06 11:35:00,85.29,85.55,85.25,85.52,13764.0,74.055,74.2808,74.0203,74.2547,13764.0
2018-02-06 11:40:00,85.52,85.62,85.41,85.58,16074.0,74.2547,74.3416,74.1592,74.3068,16074.0
2018-02-06 11:45:00,85.58,85.73,85.52,85.73,15372.0,74.3068,74.4371,74.2547,74.4371,15372.0
2018-02-06 11:50:00,85.75,86.12,85.75,85.85,34674.0,74.4544,74.7757,74.4544,74.5413,34674.0
2018-02-06 11:55:00,85.88,86.15,85.86,86.08,92144.0,74.5673,74.8017,74.5499,74.741,92144.0
2018-02-06 12:00:00,86.05,86.13,85.9,85.99,18692.0,74.7149,74.7844,74.5847,74.6628,18692.0
2018-02-06 12:05:00,86.01,86.34,86.01,86.28,21092.0,74.6802,74.9667,74.6802,74.9146,21092.0
2018-02-06 12:10:00,86.25,86.36,86.08,86.36,19159.0,74.8886,74.9841,74.741,74.9841,19159.0
2018-02-06 12:15:00,86.37,86.59,86.33,86.4,59584.0,74.9928,75.1838,74.958,75.0188,59584.0
2018-02-06 12:20:00,86.4,86.45,86.28,86.45,26339.0,75.0188,75.0622,74.9146,75.0622,26339.0
2018-02-06 12:25:00,86.41,86.84,86.41,86.79,25288.0,75.0275,75.4008,75.0275,75.3574,25288.0
2018-02-06 12:30:00,86.82,86.96,86.71,86.81,56717.0,75.3835,75.505,75.288,75.3748,56717.0
2018-02-06 12:35:00,86.78,87.31,86.71,87.31,30082.0,75.3487,75.8089,75.288,75.8089,30082.0
2018-02-06 12:40:00,87.27,87.28,86.89,87.01,42061.0,75.7742,75.7829,75.4443,75.5485,42061.0
2018-02-06 12:45:00,87.03,87.06,86.71,86.78,46218.0,75.5658,75.5919,75.288,75.3487,46218.0
2018-02-06 12:50:00,86.78,86.84,86.65,86.81,45791.0,75.3487,75.4008,75.2359,75.3748,45791.0
2018-02-06 12:55:00,86.84,87.06,86.67,87.01,179711.0,75.4008,75.5919,75.2532,75.5485,179711.0
2018-02-06 13:00:00,87.06,87.08,86.4,86.43,174697.0,75.5919,75.6092,75.0188,75.0449,174697.0
2018-02-06 13:05:00,86.51,86.63,86.33,86.44,50750.0,75.1143,75.2185,74.958,75.0535,50750.0
2018-02-06 13:10:00,86.39,86.95,86.38,86.9,50475.0,75.0101,75.4964,75.0014,75.4529,50475.0
2018-02-06 13:15:00,86.9,87.1,86.78,87.05,53860.0,75.4529,75.6266,75.3487,75.5832,53860.0
2018-02-06 13:20:00,87.04,87.18,86.75,86.76,44382.0,75.5745,75.6961,75.3227,75.3314,44382.0
2018-02-06 13:25:00,86.76,86.96,86.73,86.92,24875.0,75.3314,75.505,75.3053,75.4703,24875.0
2018-02-06 13:30:00,86.91,86.97,86.65,86.71,63937.0,75.4616,75.5137,75.2359,75.288,63937.0
2018-02-06 13:35:00,86.75,87.01,86.69,86.95,33842.0,75.3227,75.5485,75.2706,75.4964,33842.0
2018-02-06 13:40:00,86.96,86.97,86.54,86.54,26877.0,75.505,75.5137,75.1404,75.1404,26877.0
2018-02-06 13:45:00,86.55,86.6,86.23,86.28,20519.0,75.149,75.1925,74.8712,74.9146,20519.0
2018-02-06 13:50:00,86.31,86.35,86.13,86.2,22070.0,74.9407,74.9754,74.7844,74.8451,22070.0
2018-02-06 13:55:00,86.23,86.28,86.1,86.14,30241.0,74.8712,74.9146,74.7583,74.7931,30241.0
2018-02-06 14:00:00,86.11,86.39,86.09,86.26,35972.0,74.767,75.0101,74.7496,74.8972,35972.0
2018-02-06 14:05:00,86.27,86.28,86.14,86.17,20927.0,74.9059,74.9146,74.7931,74.8191,20927.0
2018-02-06 14:10:00,86.19,86.73,86.15,86.59,38008.0,74.8365,75.3053,74.8017,75.1838,38008.0
2018-02-06 14:15:00,86.61,86.61,86.18,86.2,25578.0,75.2011,75.2011,74.8278,74.8451,25578.0
2018-02-06 14:20:00,86.19,86.4,86.04,86.04,24984.0,74.8365,75.0188,74.7062,74.7062,24984.0
2018-02-06 14:25:00,86.1,86.3,86.0,86.3,25627.0,74.7583,74.932,74.6715,74.932,25627.0
2018-02-06 14:30:00,86.29,86.56,86.2,86.56,16631.0,74.9233,75.1577,74.8451,75.1577,16631.0
2018-02-06 14:35:00,86.58,86.86,86.52,86.56,23968.0,75.1751,75.4182,75.123,75.1577,23968.0
2018-02-06 14:40:00,86.57,86.8,86.55,86.8,19715.0,75.1664,75.3661,75.149,75.3661,19715.0
2018-02-06 14:45:00,86.81,87.22,86.78,87.16,64110.0,75.3748,75.7308,75.3487,75.6787,64110.0
2018-02-06 14:50:00,87.26,87.47,87.02,87.29,71818.0,75.7655,75.9479,75.5571,75.7916,71818.0
2018-02-06 14:55:00,87.38,87.71,87.25,87.64,42240.0,75.8697,76.1562,75.7568,76.0955,42240.0
2018-02-06 15:00:00,87.66,88.02,87.65,88.02,61565.0,76.1128,76.4254,76.1041,76.4254,61565.0
2018-02-06 15:05:00,88.06,88.39,87.94,88.33,46331.0,76.4601,76.7467,76.3559,76.6946,46331.0
2018-02-06 15:10:00,88.27,88.31,87.88,87.92,32644.0,76.6425,76.6772,76.3038,76.3386,32644.0
2018-02-06 15:15:00,87.94,88.15,87.88,87.94,44204.0,76.3559,76.5383,76.3038,76.3559,44204.0
2018-02-06 15:20:00,87.95,88.13,87.81,87.86,73296.0,76.3646,76.5209,76.2431,76.2865,73296.0
2018-02-06 15:25:00,87.86,88.27,87.86,88.24,45614.0,76.2865,76.6425,76.2865,76.6164,45614.0
2018-02-06 15:30:00,88.25,88.52,87.94,88.41,66015.0,76.6251,76.8595,76.3559,76.764,66015.0
2018-02-06 15:35:00,88.39,88.64,88.28,88.58,62768.0,76.7467,76.9637,76.6512,76.9116,62768.0
2018-02-06 15:40:00,88.6,88.71,88.33,88.34,72657.0,76.929,77.0245,76.6946,76.7033,72657.0
2018-02-06 15:45:00,88.33,88.41,87.92,87.96,123635.0,76.6946,76.764,76.3386,76.3733,123635.0
2018-02-06 15:50:00,87.89,88.39,87.89,88.33,133584.0,76.3125,76.7467,76.3125,76.6946,133584.0
2018-02-06 15:55:00,88.32,88.54,88.16,88.52,265726.0,76.6859,76.8769,76.547,76.8595,265726.0
2018-02-07 09:30:00,86.75,87.05,85.58,86.25,245428.0,75.3227,75.5832,74.3068,74.8886,245428.0
2018-02-07 09:35:00,86.39,86.95,86.34,86.71,69762.0,75.0101,75.4964,74.9667,75.288,69762.0
2018-02-07 09:40:00,86.7,87.03,86.65,86.75,52330.0,75.2793,75.5658,75.2359,75.3227,52330.0
2018-02-07 09:45:00,86.74,87.11,86.5,86.68,64050.0,75.314,75.6353,75.1056,75.2619,64050.0
2018-02-07 09:50:00,86.65,87.21,86.61,87.14,38059.0,75.2359,75.7221,75.2011,75.6613,38059.0
2018-02-07 09:55:00,87.14,87.41,87.07,87.2,84014.0,75.6613,75.8958,75.6005,75.7134,84014.0
2018-02-07 10:00:00,87.17,87.28,87.04,87.25,43695.0,75.6874,75.7829,75.5745,75.7568,43695.0
2018-02-07 10:05:00,87.27,87.62,87.27,87.42,58681.0,75.7742,76.0781,75.7742,75.9044,58681.0
2018-02-07 10:10:00,87.44,87.81,87.34,87.69,76127.0,75.9218,76.2431,75.835,76.1389,76127.0
2018-02-07 10:15:00,87.73,87.95,87.7,87.87,46426.0,76.1736,76.3646,76.1476,76.2952,46426.0
2018-02-07 10:20:00,87.87,87.92,87.5,87.54,51087.0,76.2952,76.3386,75.9739,76.0086,51087.0
2018-02-07 10:25:00,87.56,87.56,87.29,87.38,67927.0,76.026,76.026,75.7916,75.8697,67927.0
2018-02-07 10:30:00,87.4,87.56,87.33,87.38,33367.0,75.8871,76.026,75.8263,75.8697,33367.0
2018-02-07 10:35:00,87.38,87.46,87.32,87.45,32388.0,75.8697,75.9392,75.8176,75.9305,32388.0
2018-02-07 10:40:00,87.45,87.45,87.28,87.29,17654.0,75.9305,75.9305,75.7829,75.7916,17654.0
2018-02-07 10:45:00,87.27,87.43,87.26,87.39,17888.0,75.7742,75.9131,75.7655,75.8784,17888.0
2018-02-07 10:50:00,87.39,87.46,87.37,87.42,26319.0,75.8784,75.9392,75.861,75.9044,26319.0
2018-02-07 10:55:00,87.43,87.47,87.37,87.47,24530.0,75.9131,75.9479,75.861,75.9479,24530.0
2018-02-07 11:00:00,87.44,87.5,87.37,87.4,21212.0,75.9218,75.9739,75.861,75.8871,21212.0
2018-02-07 11:05:00,87.41,87.51,87.4,87.51,42686.0,75.8958,75.9826,75.8871,75.9826,42686.0
2018-02-07 11:10:00,87.51,87.79,87.46,87.77,76606.0,75.9826,76.2257,75.9392,76.2083,76606.0
2018-02-07 11:15:00,87.74,87.81,87.62,87.79,45667.0,76.1823,76.2431,76.0781,76.2257,45667.0
2018-02-07 11:20:00,87.78,87.8,87.53,87.65,48448.0,76.217,76.2344,76.0,76.1041,48448.0
2018-02-07 11:25:00,87.7,87.8,87.58,87.63,57617.0,76.1476,76.2344,76.0434,76.0868,57617.0
2018-02-07 11:30:00,87.59,87.59,87.28,87.53,41613.0,76.052,76.052,75.7829,76.0,41613.0
2018-02-07 11:35:00,87.52,87.54,87.34,87.45,48752.0,75.9913,76.0086,75.835,75.9305,48752.0
2018-02-07 11:40:00,87.44,87.56,87.33,87.52,28181.0,75.9218,76.026,75.8263,75.9913,28181.0
2018-02-07 11:45:00,87.53,87.57,87.42,87.45,14653.0,76.0,76.0347,75.9044,75.9305,14653.0
2018-02-07 11:50:00,87.45,87.66,87.41,87.52,28913.0,75.9305,76.1128,75.8958,75.9913,28913.0
2018-02-07 11:55:00,87.5,87.65,87.38,87.65,32813.0,75.9739,76.1041,75.8697,76.1041,32813.0
2018-02-07 12:00:00,87.67,87.74,87.6,87.65,27630.0,76.1215,76.1823,76.0607,76.1041,27630.0
2018-02-07 12:05:00,87.65,87.7,87.6,87.68,31572.0,76.1041,76.1476,76.0607,76.1302,31572.0
2018-02-07 12:10:00,87.69,87.74,87.52,87.58,41596.0,76.1389,76.1823,75.9913,76.0434,41596.0
2018-02-07 12:15:00,87.59,87.61,87.44,87.51,27339.0,76.052,76.0694,75.9218,75.9826,27339.0
2018-02-07 12:20:00,87.53,87.55,87.44,87.53,17457.0,76.0,76.0173,75.9218,76.0,17457.0
2018-02-07 12:25:00,87.52,87.56,87.43,87.53,18567.0,75.9913,76.026,75.9131,76.0,18567.0
2018-02-07 12:30:00,87.52,87.55,87.33,87.33,15052.0,75.9913,76.0173,75.8263,75.8263,15052.0
2018-02-07 12:35:00,87.28,87.4,87.22,87.37,24205.0,75.7829,75.8871,75.7308,75.861,24205.0
2018-02-07 12:40:00,87.36,87.49,87.33,87.46,14918.0,75.8523,75.9652,75.8263,75.9392,14918.0
2018-02-07 12:45:00,87.45,87.54,87.2,87.25,23519.0,75.9305,76.0086,75.7134,75.7568,23519.0
2018-02-07 12:50:00,87.27,87.37,87.24,87.32,12558.0,75.7742,75.861,75.7482,75.8176,12558.0
2018-02-07 12:55:00,87.3,87.45,87.29,87.33,15020.0,75.8003,75.9305,75.7916,75.8263,15020.0
2018-02-07 13:00:00,87.33,87.41,87.05,87.14,25448.0,75.8263,75.8958,75.5832,75.6613,25448.0
2018-02-07 13:05:00,87.17,87.18,86.87,86.96,37002.0,75.6874,75.6961,75.4269,75.505,37002.0
2018-02-07 13:10:00,86.99,87.0,86.71,86.72,68028.0,75.5311,75.5398,75.288,75.2967,68028.0
2018-02-07 13:15:00,86.67,86.97,86.59,86.97,55782.0,75.2532,75.5137,75.1838,75.5137,55782.0
2018-02-07 13:20:00,86.95,86.95,86.64,86.76,39143.0,75.4964,75.4964,75.2272,75.3314,39143.0
2018-02-07 13:25:00,86.81,86.99,86.64,86.88,83849.0,75.3748,75.5311,75.2272,75.4356,83849.0
2018-02-07 13:30:00,86.89,87.06,86.89,87.02,15721.0,75.4443,75.5919,75.4443,75.5571,15721.0
2018-02-07 13:35:00,87.0,87.27,86.96,87.17,14521.0,75.5398,75.7742,75.505,75.6874,14521.0
2018-02-07 13:40:00,87.15,87.26,87.1,87.26,25094.0,75.67,75.7655,75.6266,75.7655,25094.0
2018-02-07 13:45:00,87.26,87.35,86.85,86.85,14840.0,75.7655,75.8437,75.4095,75.4095,14840.0
2018-02-07 13:50:00,86.9,86.92,86.7,86.77,17752.0,75.4529,75.4703,75.2793,75.3401,17752.0
2018-02-07 13:55:00,86.8,86.8,86.64,86.73,15041.0,75.3661,75.3661,75.2272,75.3053,15041.0
2018-02-07 14:00:00,86.74,86.74,86.31,86.39,30086.0,75.314,75.314,74.9407,75.0101,30086.0
2018-02-07 14:05:00,86.41,86.52,86.28,86.33,23128.0,75.0275,75.123,74.9146,74.958,23128.0
2018-02-07 14:10:00,86.35,86.57,86.35,86.45,51927.0,74.9754,75.1664,74.9754,75.0622,51927.0
2018-02-07 14:15:00,86.43,86.55,86.39,86.54,23574.0,75.0449,75.149,75.0101,75.1404,23574.0
2018-02-07 14:20:00,86.54,86.7,86.54,86.55,24164.0,75.1404,75.2793,75.1404,75.149,24164.0
2018-02-07 14:25:00,86.52,86.65,86.47,86.63,22487.0,75.123,75.2359,75.0796,75.2185,22487.0
2018-02-07 14:30:00,86.65,86.68,86.51,86.51,23364.0,75.2359,75.2619,75.1143,75.1143,23364.0
2018-02-07 14:35:00,86.52,86.64,86.33,86.36,24321.0,75.123,75.2272,74.958,74.9841,24321.0
2018-02-07 14:40:00,86.37,86.39,86.2,86.22,24851.0,74.9928,75.0101,74.8451,74.8625,24851.0
2018-02-07 14:45:00,86.22,86.29,85.96,86.0,41253.0,74.8625,74.9233,74.6368,74.6715,41253.0
2018-02-07 14:50:00,85.97,85.97,85.65,85.93,58840.0,74.6454,74.6454,74.3676,74.6107,58840.0
2018-02-07 14:55:00,85.93,86.04,85.77,86.03,34493.0,74.6107,74.7062,74.4718,74.6975,34493.0
2018-02-07 15:00:00,86.0,86.43,85.98,86.36,24136.0,74.6715,75.0449,74.6541,74.9841,24136.0
2018-02-07 15:05:00,86.36,86.41,86.28,86.31,19322.0,74.9841,75.0275,74.9146,74.9407,19322.0
2018-02-07 15:10:00,86.31,86.36,86.22,86.28,50546.0,74.9407,74.9841,74.8625,74.9146,50546.0
2018-02-07 15:15:00,86.28,86.34,86.13,86.14,54471.0,74.9146,74.9667,74.7844,74.7931,54471.0
2018-02-07 15:20:00,86.13,86.2,86.02,86.02,58620.0,74.7844,74.8451,74.6889,74.6889,58620.0
2018-02-07 15:25:00,86.01,86.31,86.0,86.15,48001.0,74.6802,74.9407,74.6715,74.8017,48001.0
2018-02-07 15:30:00,86.15,86.24,86.01,86.14,44323.0,74.8017,74.8799,74.6802,74.7931,44323.0
2018-02-07 15:35:00,86.15,86.3,86.14,86.16,75157.0,74.8017,74.932,74.7931,74.8104,75157.0
2018-02-07 15:40:00,86.16,86.2,85.98,85.98,55184.0,74.8104,74.8451,74.6541,74.6541,55184.0
2018-02-07 15:45:00,86.0,86.01,85.69,85.79,92872.0,74.6715,74.6802,74.4023,74.4892,92872.0
2018-02-07 15:50:00,85.77,85.83,85.48,85.66,133125.0,74.4718,74.5239,74.22,74.3763,133125.0
2018-02-07 15:55:00,85.66,85.71,85.29,85.36,241520.0,74.3763,74.4197,74.055,74.1158,241520.0
2018-02-08 09:30:00,85.54,85.59,84.8,85.48,126276.0,74.2721,74.3155,73.6296,74.22,126276.0
2018-02-08 09:35:00,85.52,85.61,85.15,85.49,128163.0,74.2547,74.3329,73.9335,74.2287,128163.0
2018-02-08 09:40:00,85.54,85.55,84.92,85.02,60493.0,74.2721,74.2808,73.7338,73.8206,60493.0
2018-02-08 09:45:00,85.02,85.12,84.81,85.0,151835.0,73.8206,73.9074,73.6383,73.8032,151835.0
2018-02-08 09:50:00,85.0,85.02,84.75,84.89,118265.0,73.8032,73.8206,73.5862,73.7077,118265.0
2018-02-08 09:55:00,84.89,85.21,84.89,84.96,36083.0,73.7077,73.9856,73.7077,73.7685,36083.0
2018-02-08 10:00:00,84.91,85.05,84.65,84.98,75203.0,73.7251,73.8466,73.4993,73.7859,75203.0
2018-02-08 10:05:00,85.01,85.51,85.01,85.51,27124.0,73.8119,74.246,73.8119,74.246,27124.0
2018-02-08 10:10:00,85.48,85.5,85.3,85.34,29630.0,74.22,74.2374,74.0637,74.0984,29630.0
2018-02-08 10:15:00,85.33,85.54,85.22,85.27,18840.0,74.0898,74.2721,73.9942,74.0377,18840.0
2018-02-08 10:20:00,85.31,85.35,85.1,85.25,33359.0,74.0724,74.1071,73.89,74.0203,33359.0
2018-02-08 10:25:00,85.25,85.32,85.0,85.06,29496.0,74.0203,74.0811,73.8032,73.8553,29496.0
2018-02-08 10:30:00,85.09,85.09,84.87,84.95,37006.0,73.8814,73.8814,73.6903,73.7598,37006.0
2018-02-08 10:35:00,84.97,85.07,84.82,85.02,43418.0,73.7772,73.864,73.6469,73.8206,43418.0
2018-02-08 10:40:00,85.01,85.18,84.97,84.99,28174.0,73.8119,73.9595,73.7772,73.7945,28174.0
2018-02-08 10:45:00,84.99,85.04,84.85,84.85,32493.0,73.7945,73.838,73.673,73.673,32493.0
2018-02-08 10:50:00,84.85,84.85,84.27,84.3,36716.0,73.673,73.673,73.1694,73.1954,36716.0
2018-02-08 10:55:00,84.25,84.39,84.01,84.26,44916.0,73.152,73.2736,72.9436,73.1607,44916.0
2018-02-08 11:00:00,84.27,84.68,84.21,84.66,24845.0,73.1694,73.5254,73.1173,73.508,24845.0
2018-02-08 11:05:00,84.67,84.73,84.25,84.25,32068.0,73.5167,73.5688,73.152,73.152,32068.0
2018-02-08 11:10:00,84.25,84.35,84.06,84.1,35115.0,73.152,73.2388,72.987,73.0218,35115.0
2018-02-08 11:15:00,84.06,84.13,83.79,83.9,50112.0,72.987,73.0478,72.7526,72.8481,50112.0
2018-02-08 11:20:00,83.88,83.95,83.43,83.45,26860.0,72.8308,72.8915,72.44,72.4574,26860.0
2018-02-08 11:25:00,83.42,83.7,83.37,83.61,62021.0,72.4314,72.6745,72.3879,72.5963,62021.0
2018-02-08 11:30:00,83.61,83.95,83.56,83.9,54152.0,72.5963,72.8915,72.5529,72.8481,54152.0
2018-02-08 11:35:00,83.95,84.14,83.82,83.97,18568.0,72.8915,73.0565,72.7787,72.9089,18568.0
2018-02-08 11:40:00,84.0,84.02,83.66,83.72,24051.0,72.9349,72.9523,72.6397,72.6918,24051.0
2018-02-08 11:45:00,83.71,83.89,83.53,83.65,23746.0,72.6831,72.8394,72.5269,72.6311,23746.0
2018-02-08 11:50:00,83.66,84.12,83.65,84.04,25085.0,72.6397,73.0391,72.6311,72.9697,25085.0
2018-02-08 11:55:00,84.02,84.17,83.99,84.08,22434.0,72.9523,73.0826,72.9263,73.0044,22434.0
2018-02-08 12:00:00,84.06,84.19,83.97,84.14,14990.0,72.987,73.0999,72.9089,73.0565,14990.0
2018-02-08 12:05:00,84.15,84.21,83.89,83.89,27490.0,73.0652,73.1173,72.8394,72.8394,27490.0
2018-02-08 12:10:00,83.87,83.89,83.75,83.75,26621.0,72.8221,72.8394,72.7179,72.7179,26621.0
2018-02-08 12:15:00,83.75,83.76,83.44,83.45,20203.0,72.7179,72.7266,72.4487,72.4574,20203.0
2018-02-08 12:20:00,83.44,83.44,83.04,83.06,48549.0,72.4487,72.4487,72.1014,72.1188,48549.0
2018-02-08 12:25:00,83.04,83.2,82.91,83.18,40040.0,72.1014,72.2403,71.9885,72.223,40040.0
2018-02-08 12:30:00,83.19,83.37,82.99,83.11,19370.0,72.2316,72.3879,72.058,72.1622,19370.0
2018-02-08 12:35:00,83.1,83.16,82.95,83.05,48457.0,72.1535,72.2056,72.0233,72.1101,48457.0
2018-02-08 12:40:00,83.06,83.38,82.97,83.09,29469.0,72.1188,72.3966,72.0406,72.1448,29469.0
2018-02-08 12:45:00,83.03,83.06,82.61,82.84,32664.0,72.0927,72.1188,71.728,71.9278,32664.0
2018-02-08 12:50:00,82.82,82.82,82.59,82.66,44287.0,71.9104,71.9104,71.7107,71.7715,44287.0
2018-02-08 12:55:00,82.67,82.99,82.57,82.98,34517.0,71.7801,72.058,71.6933,72.0493,34517.0
2018-02-08 13:00:00,82.91,83.16,82.78,82.91,28948.0,71.9885,72.2056,71.8757,71.9885,28948.0
2018-02-08 13:05:00,82.91,83.38,82.79,83.24,34381.0,71.9885,72.3966,71.8843,72.2751,34381.0
2018-02-08 13:10:00,83.27,83.51,83.22,83.47,43804.0,72.3011,72.5095,72.2577,72.4748,43804.0
2018-02-08 13:15:00,83.48,83.92,83.47,83.8,37130.0,72.4834,72.8655,72.4748,72.7613,37130.0
2018-02-08 13:20:00,83.87,84.06,83.7,83.87,24873.0,72.8221,72.987,72.6745,72.8221,24873.0
2018-02-08 13:25:00,83.84,83.88,83.48,83.5,24534.0,72.796,72.8308,72.4834,72.5008,24534.0
2018-02-08 13:30:00,83.49,83.81,83.48,83.81,25119.0,72.4921,72.77,72.4834,72.77,25119.0
2018-02-08 13:35:00,83.83,84.05,83.82,84.05,15562.0,72.7873,72.9784,72.7787,72.9784,15562.0
2018-02-08 13:40:00,84.11,84.3,84.03,84.29,21369.0,73.0305,73.1954,72.961,73.1867,21369.0
2018-02-08 13:45:00,84.31,84.56,84.18,84.25,22937.0,73.2041,73.4212,73.0912,73.152,22937.0
2018-02-08 13:50:00,84.21,84.46,84.15,84.33,31467.0,73.1173,73.3344,73.0652,73.2215,31467.0
2018-02-08 13:55:00,84.31,84.32,84.03,84.21,18579.0,73.2041,73.2128,72.961,73.1173,18579.0
2018-02-08 14:00:00,84.18,84.26,83.86,83.86,127097.0,73.0912,73.1607,72.8134,72.8134,127097.0
2018-02-08 14:05:00,83.89,84.17,83.88,84.15,60464.0,72.8394,73.0826,72.8308,73.0652,60464.0
2018-02-08 14:10:00,84.15,84.3,84.13,84.22,92358.0,73.0652,73.1954,73.0478,73.126,92358.0
2018-02-08 14:15:00,84.2,84.46,84.07,84.13,90886.0,73.1086,73.3344,72.9957,73.0478,90886.0
2018-02-08 14:20:00,84.15,84.27,84.04,84.11,72759.0,73.0652,73.1694,72.9697,73.0305,72759.0
2018-02-08 14:25:00,84.12,84.16,83.71,83.78,40247.0,73.0391,73.0739,72.6831,72.7439,40247.0
2018-02-08 14:30:00,83.79,83.79,83.47,83.51,52164.0,72.7526,72.7526,72.4748,72.5095,52164.0
2018-02-08 14:35:00,83.49,83.68,83.22,83.63,37466.0,72.4921,72.6571,72.2577,72.6137,37466.0
2018-02-08 14:40:00,83.62,83.63,83.44,83.47,32814.0,72.605,72.6137,72.4487,72.4748,32814.0
2018-02-08 14:45:00,83.45,83.7,83.41,83.55,28756.0,72.4574,72.6745,72.4227,72.5442,28756.0
2018-02-08 14:50:00,83.59,83.59,83.29,83.39,61016.0,72.579,72.579,72.3185,72.4053,61016.0
2018-02-08 14:55:00,83.37,83.59,83.28,83.55,44669.0,72.3879,72.579,72.3098,72.5442,44669.0
2018-02-08 15:00:00,83.58,83.82,83.49,83.75,43006.0,72.5703,72.7787,72.4921,72.7179,43006.0
2018-02-08 15:05:00,83.77,83.81,83.4,83.4,37578.0,72.7352,72.77,72.414,72.414,37578.0
2018-02-08 15:10:00,83.39,83.45,83.22,83.33,43217.0,72.4053,72.4574,72.2577,72.3532,43217.0
2018-02-08 15:15:00,83.36,83.5,83.32,83.35,41795.0,72.3793,72.5008,72.3445,72.3706,41795.0
2018-02-08 15:20:00,83.36,83.6,83.17,83.45,46983.0,72.3793,72.5876,72.2143,72.4574,46983.0
2018-02-08 15:25:00,83.48,83.77,83.48,83.52,68942.0,72.4834,72.7352,72.4834,72.5182,68942.0
2018-02-08 15:30:00,83.53,83.6,83.38,83.4,77308.0,72.5269,72.5876,72.3966,72.414,77308.0
2018-02-08 15:35:00,83.4,83.42,83.15,83.26,82651.0,72.414,72.4314,72.1969,72.2924,82651.0
2018-02-08 15:40:00,83.26,83.68,83.13,83.68,84940.0,72.2924,72.6571,72.1796,72.6571,84940.0
2018-02-08 15:45:00,83.66,83.66,83.26,83.39,115039.0,72.6397,72.6397,72.2924,72.4053,115039.0
2018-02-08 15:50:00,83.42,83.55,83.3,83.53,253807.0,72.4314,72.5442,72.3272,72.5269,253807.0
2018-02-08 15:55:00,83.51,83.57,82.65,82.66,284395.0,72.5095,72.5616,71.7628,71.7715,284395.0
2018-02-09 09:30:00,83.91,84.0,83.5,83.5,173302.0,72.8568,72.9349,72.5008,72.5008,173302.0
2018-02-09 09:35:00,83.5,83.67,82.61,82.61,37526.0,72.5008,72.6484,71.728,71.728,37526.0
2018-02-09 09:40:00,82.58,83.25,82.37,83.0,38901.0,71.702,72.2837,71.5197,72.0667,38901.0
2018-02-09 09:45:00,83.0,83.18,82.59,82.78,61150.0,72.0667,72.223,71.7107,71.8757,61150.0
2018-02-09 09:50:00,82.71,83.36,82.45,83.35,36357.0,71.8149,72.3793,71.5891,72.3706,36357.0
2018-02-09 09:55:00,83.37,83.68,83.27,83.59,48177.0,72.3879,72.6571,72.3011,72.579,48177.0
2018-02-09 10:00:00,83.64,83.68,82.84,82.84,28158.0,72.6224,72.6571,71.9278,71.9278,28158.0
2018-02-09 10:05:00,82.88,83.2,82.81,83.15,69264.0,71.9625,72.2403,71.9017,72.1969,69264.0
2018-02-09 10:10:00,83.17,83.27,83.06,83.27,35102.0,72.2143,72.3011,72.1188,72.3011,35102.0
2018-02-09 10:15:00,83.33,83.57,83.21,83.57,25459.0,72.3532,72.5616,72.249,72.5616,25459.0
2018-02-09 10:20:00,83.52,83.54,83.06,83.21,167288.0,72.5182,72.5355,72.1188,72.249,167288.0
2018-02-09 10:25:00,83.2,83.5,83.18,83.26,50393.0,72.2403,72.5008,72.223,72.2924,50393.0
2018-02-09 10:30:00,83.29,83.51,83.14,83.44,25165.0,72.3185,72.5095,72.1882,72.4487,25165.0
2018-02-09 10:35:00,83.44,83.59,83.21,83.21,32008.0,72.4487,72.579,72.249,72.249,32008.0
2018-02-09 10:40:00,83.17,83.22,82.83,82.84,29501.0,72.2143,72.2577,71.9191,71.9278,29501.0
2018-02-09 10:45:00,82.82,82.87,82.39,82.59,104925.0,71.9104,71.9538,71.537,71.7107,104925.0
2018-02-09 10:50:00,82.61,83.22,82.56,83.15,43868.0,71.728,72.2577,71.6846,72.1969,43868.0
2018-02-09 10:55:00,83.1,83.22,82.72,82.81,40469.0,72.1535,72.2577,71.8236,71.9017,40469.0
2018-02-09 11:00:00,82.79,83.46,82.73,83.42,23326.0,71.8843,72.4661,71.8322,72.4314,23326.0
2018-02-09 11:05:00,83.37,83.4,83.09,83.13,34524.0,72.3879,72.414,72.1448,72.1796,34524.0
2018-02-09 11:10:00,83.05,83.37,83.05,83.37,26226.0,72.1101,72.3879,72.1101,72.3879,26226.0
2018-02-09 11:15:00,83.29,83.29,82.8,82.99,30675.0,72.3185,72.3185,71.893,72.058,30675.0
2018-02-09 11:20:00,83.01,83.12,82.75,82.81,67433.0,72.0754,72.1709,71.8496,71.9017,67433.0
2018-02-09 11:25:00,82.78,82.99,82.66,82.84,40030.0,71.8757,72.058,71.7715,71.9278,40030.0
2018-02-09 11:30:00,82.82,83.11,82.81,83.07,25082.0,71.9104,72.1622,71.9017,72.1275,25082.0
2018-02-09 11:35:00,83.1,83.26,82.98,83.17,16747.0,72.1535,72.2924,72.0493,72.2143,16747.0
2018-02-09 11:40:00,83.15,83.15,82.98,82.99,23297.0,72.1969,72.1969,72.0493,72.058,23297.0
2018-02-09 11:45:00,82.97,82.99,82.7,82.7,13304.0,72.0406,72.058,71.8062,71.8062,13304.0
2018-02-09 11:50:00,82.73,82.81,82.66,82.76,36207.0,71.8322,71.9017,71.7715,71.8583,36207.0
2018-02-09 11:55:00,82.8,82.92,82.63,82.69,30359.0,71.893,71.9972,71.7454,71.7975,30359.0
2018-02-09 12:00:00,82.69,82.8,82.58,82.75,34165.0,71.7975,71.893,71.702,71.8496,34165.0
2018-02-09 12:05:00,82.73,82.86,82.26,82.27,131312.0,71.8322,71.9451,71.4242,71.4328,131312.0
2018-02-09 12:10:00,82.27,82.7,82.25,82.42,42406.0,71.4328,71.8062,71.4155,71.5631,42406.0
2018-02-09 12:15:00,82.45,82.59,82.27,82.3,96646.0,71.5891,71.7107,71.4328,71.4589,96646.0
2018-02-09 12:20:00,82.3,82.8,82.3,82.53,46357.0,71.4589,71.893,71.4589,71.6586,46357.0
2018-02-09 12:25:00,82.49,82.52,82.09,82.1,42508.0,71.6239,71.6499,71.2765,71.2852,42508.0
2018-02-09 12:30:00,82.13,82.38,82.1,82.21,24349.0,71.3113,71.5283,71.2852,71.3807,24349.0
2018-02-09 12:35:00,82.23,82.25,81.94,82.0,33464.0,71.3981,71.4155,71.1463,71.1984,33464.0
2018-02-09 12:40:00,82.04,82.26,81.97,82.03,69477.0,71.2331,71.4242,71.1724,71.2245,69477.0
2018-02-09 12:45:00,82.03,82.18,81.96,82.05,58508.0,71.2245,71.3547,71.1637,71.2418,58508.0
2018-02-09 12:50:00,82.03,82.47,81.98,82.47,32917.0,71.2245,71.6065,71.181,71.6065,32917.0
2018-02-09 12:55:00,82.47,82.88,82.43,82.8,65089.0,71.6065,71.9625,71.5718,71.893,65089.0
2018-02-09 13:00:00,82.77,82.77,82.16,82.36,49056.0,71.867,71.867,71.3373,71.511,49056.0
2018-02-09 13:05:00,82.38,82.47,81.78,81.83,70598.0,71.5283,71.6065,71.0074,71.0508,70598.0
2018-02-09 13:10:00,81.82,81.95,81.58,81.73,20641.0,71.0421,71.155,70.8337,70.964,20641.0
2018-02-09 13:15:00,81.71,82.04,81.68,82.03,20284.0,70.9466,71.2331,70.9206,71.2245,20284.0
2018-02-09 13:20:00,82.05,82.07,81.51,81.61,21182.0,71.2418,71.2592,70.7729,70.8598,21182.0
2018-02-09 13:25:00,81.56,81.81,81.4,81.53,44758.0,70.8164,71.0334,70.6774,70.7903,44758.0
2018-02-09 13:30:00,81.5,81.71,81.3,81.3,20551.0,70.7643,70.9466,70.5906,70.5906,20551.0
2018-02-09 13:35:00,81.36,81.46,80.95,81.09,80411.0,70.6427,70.7295,70.2867,70.4083,80411.0
2018-02-09 13:40:00,81.09,81.49,81.09,81.42,18890.0,70.4083,70.7556,70.4083,70.6948,18890.0
2018-02-09 13:45:00,81.42,81.64,81.3,81.55,32052.0,70.6948,70.8858,70.5906,70.8077,32052.0
2018-02-09 13:50:00,81.5,81.86,81.42,81.74,53340.0,70.7643,71.0768,70.6948,70.9727,53340.0
2018-02-09 13:55:00,81.75,82.0,81.61,81.67,52658.0,70.9813,71.1984,70.8598,70.9119,52658.0
2018-02-09 14:00:00,81.72,82.51,81.65,82.23,106411.0,70.9553,71.6412,70.8945,71.3981,106411.0
2018-02-09 14:05:00,82.21,82.29,81.98,82.21,108342.0,71.3807,71.4502,71.181,71.3807,108342.0
2018-02-09 14:10:00,82.23,82.72,82.17,82.69,131197.0,71.3981,71.8236,71.346,71.7975,131197.0
2018-02-09 14:15:00,82.72,83.05,82.54,82.97,116607.0,71.8236,72.1101,71.6673,72.0406,116607.0
2018-02-09 14:20:00,82.94,83.48,82.84,83.45,28847.0,72.0146,72.4834,71.9278,72.4574,28847.0
2018-02-09 14:25:00,83.45,83.64,82.86,82.88,101543.0,72.4574,72.6224,71.9451,71.9625,101543.0
2018-02-09 14:30:00,82.89,83.18,82.76,82.89,41180.0,71.9712,72.223,71.8583,71.9712,41180.0
2018-02-09 14:35:00,82.84,83.18,82.66,83.05,28418.0,71.9278,72.223,71.7715,72.1101,28418.0
2018-02-09 14:40:00,83.07,83.17,82.77,82.89,34064.0,72.1275,72.2143,71.867,71.9712,34064.0
2018-02-09 14:45:00,83.01,83.12,82.76,83.03,23569.0,72.0754,72.1709,71.8583,72.0927,23569.0
2018-02-09 14:50:00,83.0,83.29,82.91,83.07,32575.0,72.0667,72.3185,71.9885,72.1275,32575.0
2018-02-09 14:55:00,83.08,83.1,82.84,82.92,51915.0,72.1361,72.1535,71.9278,71.9972,51915.0
2018-02-09 15:00:00,82.86,82.86,82.5,82.68,48109.0,71.9451,71.9451,71.6325,71.7888,48109.0
2018-02-09 15:05:00,82.66,82.72,82.1,82.27,51097.0,71.7715,71.8236,71.2852,71.4328,51097.0
2018-02-09 15:10:00,82.26,82.79,82.16,82.79,36667.0,71.4242,71.8843,71.3373,71.8843,36667.0
2018-02-09 15:15:00,82.76,82.98,82.58,82.94,38195.0,71.8583,72.0493,71.702,72.0146,38195.0
2018-02-09 15:20:00,82.98,83.21,82.91,82.92,34765.0,72.0493,72.249,71.9885,71.9972,34765.0
2018-02-09 15:25:00,82.91,83.3,82.8,83.13,48113.0,71.9885,72.3272,71.893,72.1796,48113.0
2018-02-09 15:30:00,83.15,83.36,83.06,83.32,59974.0,72.1969,72.3793,72.1188,72.3445,59974.0
2018-02-09 15:35:00,83.34,83.53,83.16,83.32,54853.0,72.3619,72.5269,72.2056,72.3445,54853.0
2018-02-09 15:40:00,83.35,83.73,83.31,83.69,41070.0,72.3706,72.7005,72.3358,72.6658,41070.0
2018-02-09 15:45:00,83.7,84.32,83.69,84.12,82192.0,72.6745,73.2128,72.6658,73.0391,82192.0
2018-02-09 15:50:00,84.16,84.54,84.14,84.22,106641.0,73.0739,73.4038,73.0565,73.126,106641.0
2018-02-09 15:55:00,84.19,84.27,83.63,83.86,222730.0,73.0999,73.1694,72.6137,72.8134,222730.0
2018-02-12 09:30:00,84.3,84.9,84.3,84.87,37706.0,73.1954,73.7164,73.1954,73.6903,37706.0
2018-02-12 09:35:00,84.91,85.34,84.9,85.31,30802.0,73.7251,74.0984,73.7164,74.0724,30802.0
2018-02-12 09:40:00,85.36,85.73,85.17,85.73,27749.0,74.1158,74.4371,73.9508,74.4371,27749.0
2018-02-12 09:45:00,85.74,85.9,85.41,85.57,44409.0,74.4457,74.5847,74.1592,74.2981,44409.0
2018-02-12 09:50:00,85.56,85.69,85.28,85.41,59991.0,74.2895,74.4023,74.0463,74.1592,59991.0
2018-02-12 09:55:00,85.41,85.45,85.07,85.14,24727.0,74.1592,74.1939,73.864,73.9248,24727.0
2018-02-12 10:00:00,85.15,85.41,85.04,85.34,53461.0,73.9335,74.1592,73.838,74.0984,53461.0
2018-02-12 10:05:00,85.31,85.43,84.77,84.81,27221.0,74.0724,74.1766,73.6035,73.6383,27221.0
2018-02-12 10:10:00,84.77,84.94,84.57,84.61,25542.0,73.6035,73.7511,73.4299,73.4646,25542.0
2018-02-12 10:15:00,84.66,84.74,84.37,84.37,14190.0,73.508,73.5775,73.2562,73.2562,14190.0
2018-02-12 10:20:00,84.36,84.54,84.25,84.29,23808.0,73.2475,73.4038,73.152,73.1867,23808.0
2018-02-12 10:25:00,84.26,84.43,84.16,84.41,15796.0,73.1607,73.3083,73.0739,73.2909,15796.0
2018-02-12 10:30:00,84.49,84.79,84.42,84.71,13637.0,73.3604,73.6209,73.2996,73.5514,13637.0
2018-02-12 10:35:00,84.64,84.96,84.61,84.75,31501.0,73.4906,73.7685,73.4646,73.5862,31501.0
2018-02-12 10:40:00,84.78,84.84,84.37,84.42,20912.0,73.6122,73.6643,73.2562,73.2996,20912.0
2018-02-12 10:45:00,84.37,84.57,84.37,84.56,26199.0,73.2562,73.4299,73.2562,73.4212,26199.0
2018-02-12 10:50:00,84.56,84.64,84.27,84.3,16923.0,73.4212,73.4906,73.1694,73.1954,16923.0
2018-02-12 10:55:00,84.3,84.65,84.3,84.65,18074.0,73.1954,73.4993,73.1954,73.4993,18074.0
2018-02-12 11:00:00,84.62,84.72,84.4,84.53,28486.0,73.4733,73.5601,73.2823,73.3951,28486.0
2018-02-12 11:05:00,84.52,84.65,84.21,84.21,20743.0,73.3865,73.4993,73.1173,73.1173,20743.0
2018-02-12 11:10:00,84.23,84.28,84.04,84.25,32084.0,73.1347,73.1781,72.9697,73.152,32084.0
2018-02-12 11:15:00,84.24,84.31,84.05,84.22,23925.0,73.1433,73.2041,72.9784,73.126,23925.0
2018-02-12 11:20:00,84.25,84.38,84.14,84.36,23488.0,73.152,73.2649,73.0565,73.2475,23488.0
2018-02-12 11:25:00,84.34,84.34,84.13,84.21,20360.0,73.2302,73.2302,73.0478,73.1173,20360.0
2018-02-12 11:30:00,84.18,84.36,84.03,84.35,23365.0,73.0912,73.2475,72.961,73.2388,23365.0
2018-02-12 11:35:00,84.34,84.52,84.31,84.51,16041.0,73.2302,73.3865,73.2041,73.3778,16041.0
2018-02-12 11:40:00,84.51,84.69,84.51,84.61,30716.0,73.3778,73.5341,73.3778,73.4646,30716.0
2018-02-12 11:45:00,84.61,84.65,84.47,84.5,13643.0,73.4646,73.4993,73.343,73.3691,13643.0
2018-02-12 11:50:00,84.52,84.58,84.35,84.58,13454.0,73.3865,73.4385,73.2388,73.4385,13454.0
2018-02-12 11:55:00,84.6,84.72,84.59,84.72,18273.0,73.4559,73.5601,73.4472,73.5601,18273.0
2018-02-12 12:00:00,84.7,84.71,84.54,84.57,13759.0,73.5427,73.5514,73.4038,73.4299,13759.0
2018-02-12 12:05:00,84.56,84.65,84.49,84.63,12982.0,73.4212,73.4993,73.3604,73.482,12982.0
2018-02-12 12:10:00,84.63,85.05,84.55,85.05,34329.0,73.482,73.8466,73.4125,73.8466,34329.0
2018-02-12 12:15:00,85.04,85.14,84.99,85.03,21875.0,73.838,73.9248,73.7945,73.8293,21875.0
2018-02-12 12:20:00,85.04,85.06,84.91,85.06,28800.0,73.838,73.8553,73.7251,73.8553,28800.0
2018-02-12 12:25:00,85.08,85.11,84.94,85.11,23021.0,73.8727,73.8987,73.7511,73.8987,23021.0
2018-02-12 12:30:00,85.1,85.1,85.0,85.06,16412.0,73.89,73.89,73.8032,73.8553,16412.0
2018-02-12 12:35:00,85.04,85.06,84.85,84.91,13061.0,73.838,73.8553,73.673,73.7251,13061.0
2018-02-12 12:40:00,84.9,84.92,84.77,84.79,12344.0,73.7164,73.7338,73.6035,73.6209,12344.0
2018-02-12 12:45:00,84.8,84.88,84.74,84.74,10847.0,73.6296,73.699,73.5775,73.5775,10847.0
2018-02-12 12:50:00,84.76,85.01,84.76,84.98,12992.0,73.5948,73.8119,73.5948,73.7859,12992.0
2018-02-12 12:55:00,84.98,84.98,84.86,84.94,12322.0,73.7859,73.7859,73.6817,73.7511,12322.0
2018-02-12 13:00:00,84.97,85.02,84.88,85.0,12867.0,73.7772,73.8206,73.699,73.8032,12867.0
2018-02-12 13:05:00,84.96,84.96,84.71,84.74,18959.0,73.7685,73.7685,73.5514,73.5775,18959.0
2018-02-12 13:10:00,84.75,84.83,84.71,84.79,13206.0,73.5862,73.6556,73.5514,73.6209,13206.0
2018-02-12 13:15:00,84.79,84.79,84.63,84.66,9598.0,73.6209,73.6209,73.482,73.508,9598.0
2018-02-12 13:20:00,84.65,84.85,84.62,84.81,13830.0,73.4993,73.673,73.4733,73.6383,13830.0
2018-02-12 13:25:00,84.85,84.85,84.7,84.8,10200.0,73.673,73.673,73.5427,73.6296,10200.0
2018-02-12 13:30:00,84.83,84.9,84.79,84.86,9278.0,73.6556,73.7164,73.6209,73.6817,9278.0
2018-02-12 13:35:00,84.87,84.87,84.72,84.75,11586.0,73.6903,73.6903,73.5601,73.5862,11586.0
2018-02-12 13:40:00,84.79,84.83,84.75,84.81,25868.0,73.6209,73.6556,73.5862,73.6383,25868.0
2018-02-12 13:45:00,84.82,84.83,84.75,84.77,12569.0,73.6469,73.6556,73.5862,73.6035,12569.0
2018-02-12 13:50:00,84.78,85.11,84.78,85.09,15122.0,73.6122,73.8987,73.6122,73.8814,15122.0
2018-02-12 13:55:00,85.12,85.25,85.08,85.12,12554.0,73.9074,74.0203,73.8727,73.9074,12554.0
2018-02-12 14:00:00,85.15,85.24,84.99,85.03,17682.0,73.9335,74.0116,73.7945,73.8293,17682.0
2018-02-12 14:05:00,85.04,85.12,84.93,84.95,17179.0,73.838,73.9074,73.7424,73.7598,17179.0
2018-02-12 14:10:00,84.95,85.03,84.92,84.97,14803.0,73.7598,73.8293,73.7338,73.7772,14803.0
2018-02-12 14:15:00,84.98,85.01,84.89,84.93,11377.0,73.7859,73.8119,73.7077,73.7424,11377.0
2018-02-12 14:20:00,84.95,85.22,84.94,85.15,13027.0,73.7598,73.9942,73.7511,73.9335,13027.0
2018-02-12 14:25:00,85.15,85.26,85.11,85.22,15267.0,73.9335,74.029,73.8987,73.9942,15267.0
2018-02-12 14:30:00,85.24,85.38,85.22,85.28,15589.0,74.0116,74.1332,73.9942,74.0463,15589.0
2018-02-12 14:35:00,85.3,85.55,85.3,85.37,19382.0,74.0637,74.2808,74.0637,74.1245,19382.0
2018-02-12 14:40:00,85.4,85.47,85.31,85.33,9276.0,74.1505,74.2113,74.0724,74.0898,9276.0
2018-02-12 14:45:00,85.32,85.36,85.15,85.19,15300.0,74.0811,74.1158,73.9335,73.9682,15300.0
2018-02-12 14:50:00,85.15,85.18,85.05,85.18,19928.0,73.9335,73.9595,73.8466,73.9595,19928.0
2018-02-12 14:55:00,85.16,85.25,85.07,85.14,21682.0,73.9421,74.0203,73.864,73.9248,21682.0
2018-02-12 15:00:00,85.14,85.25,85.11,85.22,17396.0,73.9248,74.0203,73.8987,73.9942,17396.0
2018-02-12 15:05:00,85.21,85.31,85.2,85.3,15500.0,73.9856,74.0724,73.9769,74.0637,15500.0
2018-02-12 15:10:00,85.3,85.45,85.22,85.42,20389.0,74.0637,74.1939,73.9942,74.1679,20389.0
2018-02-12 15:15:00,85.42,85.42,85.29,85.31,18004.0,74.1679,74.1679,74.055,74.0724,18004.0
2018-02-12 15:20:00,85.31,85.48,85.31,85.38,29990.0,74.0724,74.22,74.0724,74.1332,29990.0
2018-02-12 15:25:00,85.38,85.41,85.33,85.36,39651.0,74.1332,74.1592,74.0898,74.1158,39651.0
2018-02-12 15:30:00,85.37,85.43,85.16,85.27,99077.0,74.1245,74.1766,73.9421,74.0377,99077.0
2018-02-12 15:35:00,85.28,85.31,85.12,85.19,56034.0,74.0463,74.0724,73.9074,73.9682,56034.0
2018-02-12 15:40:00,85.2,85.28,85.07,85.21,83187.0,73.9769,74.0463,73.864,73.9856,83187.0
2018-02-12 15:45:00,85.21,85.21,84.7,84.85,65473.0,73.9856,73.9856,73.5427,73.673,65473.0
2018-02-12 15:50:00,84.84,85.2,84.82,85.1,127859.0,73.6643,73.9769,73.6469,73.89,127859.0
2018-02-12 15:55:00,85.1,85.11,84.87,85.03,139849.0,73.89,73.8987,73.6903,73.8293,139849.0
2018-02-13 09:30:00,86.01,86.43,85.15,85.49,116589.0,74.6802,75.0449,73.9335,74.2287,116589.0
2018-02-13 09:35:00,85.42,85.49,85.1,85.13,59821.0,74.1679,74.2287,73.89,73.9161,59821.0
2018-02-13 09:40:00,85.1,85.23,84.65,84.92,115796.0,73.89,74.0029,73.4993,73.7338,115796.0
2018-02-13 09:45:00,84.9,85.17,84.87,84.96,52922.0,73.7164,73.9508,73.6903,73.7685,52922.0
2018-02-13 09:50:00,84.94,84.99,84.5,84.64,38442.0,73.7511,73.7945,73.3691,73.4906,38442.0
2018-02-13 09:55:00,84.69,84.75,84.57,84.7,29139.0,73.5341,73.5862,73.4299,73.5427,29139.0
2018-02-13 10:00:00,84.72,84.98,84.57,84.66,30547.0,73.5601,73.7859,73.4299,73.508,30547.0
2018-02-13 10:05:00,84.62,84.82,84.47,84.8,48233.0,73.4733,73.6469,73.343,73.6296,48233.0
2018-02-13 10:10:00,84.8,85.0,84.73,84.99,30529.0,73.6296,73.8032,73.5688,73.7945,30529.0
2018-02-13 10:15:00,84.99,85.08,84.7,84.79,42792.0,73.7945,73.8727,73.5427,73.6209,42792.0
2018-02-13 10:20:00,84.82,85.03,84.78,84.87,15609.0,73.6469,73.8293,73.6122,73.6903,15609.0
2018-02-13 10:25:00,84.87,84.87,84.52,84.55,17202.0,73.6903,73.6903,73.3865,73.4125,17202.0
2018-02-13 10:30:00,84.58,84.59,84.42,84.55,19529.0,73.4385,73.4472,73.2996,73.4125,19529.0
2018-02-13 10:35:00,84.54,84.67,84.48,84.62,20880.0,73.4038,73.5167,73.3517,73.4733,20880.0
2018-02-13 10:40:00,84.65,84.66,84.52,84.59,21190.0,73.4993,73.508,73.3865,73.4472,21190.0
2018-02-13 10:45:00,84.59,84.82,84.53,84.77,21760.0,73.4472,73.6469,73.3951,73.6035,21760.0
2018-02-13 10:50:00,84.77,84.79,84.57,84.67,14880.0,73.6035,73.6209,73.4299,73.5167,14880.0
2018-02-13 10:55:00,84.66,84.71,84.58,84.59,14072.0,73.508,73.5514,73.4385,73.4472,14072.0
2018-02-13 11:00:00,84.58,84.63,84.32,84.35,24653.0,73.4385,73.482,73.2128,73.2388,24653.0
2018-02-13 11:05:00,84.31,84.43,84.23,84.41,23605.0,73.2041,73.3083,73.1347,73.2909,23605.0
2018-02-13 11:10:00,84.41,84.44,84.33,84.39,19849.0,73.2909,73.317,73.2215,73.2736,19849.0
2018-02-13 11:15:00,84.41,84.41,84.14,84.25,14008.0,73.2909,73.2909,73.0565,73.152,14008.0
2018-02-13 11:20:00,84.25,84.27,84.06,84.22,23045.0,73.152,73.1694,72.987,73.126,23045.0
2018-02-13 11:25:00,84.2,84.22,84.07,84.1,18725.0,73.1086,73.126,72.9957,73.0218,18725.0
2018-02-13 11:30:00,84.1,84.13,83.98,83.98,20333.0,73.0218,73.0478,72.9176,72.9176,20333.0
2018-02-13 11:35:00,84.03,84.07,83.98,84.04,11685.0,72.961,72.9957,72.9176,72.9697,11685.0
2018-02-13 11:40:00,84.04,84.07,83.94,84.01,29750.0,72.9697,72.9957,72.8829,72.9436,29750.0
2018-02-13 11:45:00,84.01,84.09,84.0,84.05,37788.0,72.9436,73.0131,72.9349,72.9784,37788.0
2018-02-13 11:50:00,84.05,84.07,84.0,84.05,25967.0,72.9784,72.9957,72.9349,72.9784,25967.0
2018-02-13 11:55:00,84.06,84.1,84.0,84.05,33119.0,72.987,73.0218,72.9349,72.9784,33119.0
2018-02-13 12:00:00,84.05,84.14,84.02,84.12,31594.0,72.9784,73.0565,72.9523,73.0391,31594.0
2018-02-13 12:05:00,84.11,84.11,83.96,84.05,26380.0,73.0305,73.0305,72.9002,72.9784,26380.0
2018-02-13 12:10:00,84.05,84.29,84.04,84.26,15571.0,72.9784,73.1867,72.9697,73.1607,15571.0
2018-02-13 12:15:00,84.26,84.26,84.06,84.06,15575.0,73.1607,73.1607,72.987,72.987,15575.0
2018-02-13 12:20:00,84.09,84.21,84.08,84.13,7511.0,73.0131,73.1173,73.0044,73.0478,7511.0
2018-02-13 12:25:00,84.11,84.11,84.04,84.05,4232.0,73.0305,73.0305,72.9697,72.9784,4232.0
2018-02-13 12:30:00,84.04,84.06,83.83,83.83,19374.0,72.9697,72.987,72.7873,72.7873,19374.0
2018-02-13 12:35:00,83.84,83.86,83.77,83.85,17443.0,72.796,72.8134,72.7352,72.8047,17443.0
2018-02-13 12:40:00,83.85,83.98,83.8,83.97,12632.0,72.8047,72.9176,72.7613,72.9089,12632.0
2018-02-13 12:45:00,83.98,84.09,83.97,84.06,12531.0,72.9176,73.0131,72.9089,72.987,12531.0
2018-02-13 12:50:00,84.07,84.07,83.98,84.02,12563.0,72.9957,72.9957,72.9176,72.9523,12563.0
2018-02-13 12:55:00,84.02,84.06,83.97,83.98,20177.0,72.9523,72.987,72.9089,72.9176,20177.0
2018-02-13 13:00:00,84.01,84.15,83.99,84.14,14459.0,72.9436,73.0652,72.9263,73.0565,14459.0
2018-02-13 13:05:00,84.13,84.13,84.05,84.1,16353.0,73.0478,73.0478,72.9784,73.0218,16353.0
2018-02-13 13:10:00,84.09,84.11,84.02,84.09,10271.0,73.0131,73.0305,72.9523,73.0131,10271.0
2018-02-13 13:15:00,84.11,84.19,83.99,84.19,10317.0,73.0305,73.0999,72.9263,73.0999,10317.0
2018-02-13 13:20:00,84.19,84.26,84.15,84.26,24382.0,73.0999,73.1607,73.0652,73.1607,24382.0
2018-02-13 13:25:00,84.27,84.35,84.26,84.31,13441.0,73.1694,73.2388,73.1607,73.2041,13441.0
2018-02-13 13:30:00,84.31,84.31,84.21,84.25,22357.0,73.2041,73.2041,73.1173,73.152,22357.0
2018-02-13 13:35:00,84.27,84.32,84.14,84.31,14868.0,73.1694,73.2128,73.0565,73.2041,14868.0
2018-02-13 13:40:00,84.31,84.39,84.29,84.33,9055.0,73.2041,73.2736,73.1867,73.2215,9055.0
2018-02-13 13:45:00,84.36,84.36,84.29,84.33,14942.0,73.2475,73.2475,73.1867,73.2215,14942.0
2018-02-13 13:50:00,84.33,84.38,84.29,84.29,19545.0,73.2215,73.2649,73.1867,73.1867,19545.0
2018-02-13 13:55:00,84.29,84.29,84.19,84.26,9659.0,73.1867,73.1867,73.0999,73.1607,9659.0
2018-02-13 14:00:00,84.28,84.31,84.22,84.25,9344.0,73.1781,73.2041,73.126,73.152,9344.0
2018-02-13 14:05:00,84.23,84.36,84.21,84.35,7770.0,73.1347,73.2475,73.1173,73.2388,7770.0
2018-02-13 14:10:00,84.35,84.55,84.35,84.45,14924.0,73.2388,73.4125,73.2388,73.3257,14924.0
2018-02-13 14:15:00,84.48,84.49,84.28,84.31,19226.0,73.3517,73.3604,73.1781,73.2041,19226.0
2018-02-13 14:20:00,84.32,84.42,84.26,84.29,10648.0,73.2128,73.2996,73.1607,73.1867,10648.0
2018-02-13 14:25:00,84.31,84.33,84.21,84.24,13376.0,73.2041,73.2215,73.1173,73.1433,13376.0
2018-02-13 14:30:00,84.23,84.26,84.17,84.2,17482.0,73.1347,73.1607,73.0826,73.1086,17482.0
2018-02-13 14:35:00,84.2,84.34,84.2,84.3,15003.0,73.1086,73.2302,73.1086,73.1954,15003.0
2018-02-13 14:40:00,84.26,84.32,84.22,84.32,7244.0,73.1607,73.2128,73.126,73.2128,7244.0
2018-02-13 14:45:00,84.31,84.34,84.27,84.33,8096.0,73.2041,73.2302,73.1694,73.2215,8096.0
2018-02-13 14:50:00,84.31,84.37,84.3,84.33,13214.0,73.2041,73.2562,73.1954,73.2215,13214.0
2018-02-13 14:55:00,84.32,84.41,84.29,84.37,15010.0,73.2128,73.2909,73.1867,73.2562,15010.0
2018-02-13 15:00:00,84.36,84.37,84.2,84.2,13443.0,73.2475,73.2562,73.1086,73.1086,13443.0
2018-02-13 15:05:00,84.18,84.27,84.17,84.21,22099.0,73.0912,73.1694,73.0826,73.1173,22099.0
2018-02-13 15:10:00,84.21,84.25,84.11,84.2,22944.0,73.1173,73.152,73.0305,73.1086,22944.0
2018-02-13 15:15:00,84.21,84.32,84.17,84.25,26534.0,73.1173,73.2128,73.0826,73.152,26534.0
2018-02-13 15:20:00,84.25,84.31,84.22,84.31,32172.0,73.152,73.2041,73.126,73.2041,32172.0
2018-02-13 15:25:00,84.31,84.35,84.27,84.3,34757.0,73.2041,73.2388,73.1694,73.1954,34757.0
2018-02-13 15:30:00,84.29,84.29,84.17,84.25,29614.0,73.1867,73.1867,73.0826,73.152,29614.0
2018-02-13 15:35:00,84.25,84.36,84.23,84.35,25840.0,73.152,73.2475,73.1347,73.2388,25840.0
2018-02-13 15:40:00,84.35,84.37,84.17,84.22,39097.0,73.2388,73.2562,73.0826,73.126,39097.0
2018-02-13 15:45:00,84.23,84.42,84.23,84.4,40762.0,73.1347,73.2996,73.1347,73.2823,40762.0
2018-02-13 15:50:00,84.38,84.5,84.27,84.41,66534.0,73.2649,73.3691,73.1694,73.2909,66534.0
2018-02-13 15:55:00,84.43,84.43,84.27,84.35,157462.0,73.3083,73.3083,73.1694,73.2388,157462.0
2018-02-14 09:30:00,83.52,84.11,83.41,83.91,67934.0,72.5182,73.0305,72.4227,72.8568,67934.0
2018-02-14 09:35:00,83.9,84.53,83.83,84.42,38307.0,72.8481,73.3951,72.7873,73.2996,38307.0
2018-02-14 09:40:00,84.42,84.77,84.39,84.53,28284.0,73.2996,73.6035,73.2736,73.3951,28284.0
2018-02-14 09:45:00,84.54,84.54,84.12,84.22,30943.0,73.4038,73.4038,73.0391,73.126,30943.0
2018-02-14 09:50:00,84.26,84.56,84.15,84.44,12482.0,73.1607,73.4212,73.0652,73.317,12482.0
2018-02-14 09:55:00,84.46,84.5,84.02,84.05,20581.0,73.3344,73.3691,72.9523,72.9784,20581.0
2018-02-14 10:00:00,84.13,84.24,84.01,84.2,12803.0,73.0478,73.1433,72.9436,73.1086,12803.0
2018-02-14 10:05:00,84.23,84.48,84.19,84.42,24640.0,73.1347,73.3517,73.0999,73.2996,24640.0
2018-02-14 10:10:00,84.4,84.84,84.4,84.6,25691.0,73.2823,73.6643,73.2823,73.4559,25691.0
2018-02-14 10:15:00,84.67,84.67,84.44,84.6,36952.0,73.5167,73.5167,73.317,73.4559,36952.0
2018-02-14 10:20:00,84.61,84.81,84.59,84.63,20441.0,73.4646,73.6383,73.4472,73.482,20441.0
2018-02-14 10:25:00,84.6,84.65,84.39,84.43,16766.0,73.4559,73.4993,73.2736,73.3083,16766.0
2018-02-14 10:30:00,84.41,84.56,84.23,84.23,41221.0,73.2909,73.4212,73.1347,73.1347,41221.0
2018-02-14 10:35:00,84.28,84.62,84.28,84.6,31148.0,73.1781,73.4733,73.1781,73.4559,31148.0
2018-02-14 10:40:00,84.59,84.69,84.47,84.52,25415.0,73.4472,73.5341,73.343,73.3865,25415.0
2018-02-14 10:45:00,84.55,84.71,84.54,84.58,23615.0,73.4125,73.5514,73.4038,73.4385,23615.0
2018-02-14 10:50:00,84.57,84.59,84.41,84.41,18407.0,73.4299,73.4472,73.2909,73.2909,18407.0
2018-02-14 10:55:00,84.39,84.65,84.37,84.6,13760.0,73.2736,73.4993,73.2562,73.4559,13760.0
2018-02-14 11:00:00,84.6,84.7,84.47,84.49,24463.0,73.4559,73.5427,73.343,73.3604,24463.0
2018-02-14 11:05:00,84.51,84.69,84.5,84.66,20997.0,73.3778,73.5341,73.3691,73.508,20997.0
2018-02-14 11:10:00,84.66,84.83,84.66,84.82,23300.0,73.508,73.6556,73.508,73.6469,23300.0
2018-02-14 11:15:00,84.84,84.85,84.73,84.77,16186.0,73.6643,73.673,73.5688,73.6035,16186.0
2018-02-14 11:20:00,84.77,84.77,84.5,84.67,19634.0,73.6035,73.6035,73.3691,73.5167,19634.0
2018-02-14 11:25:00,84.65,84.78,84.58,84.58,19083.0,73.4993,73.6122,73.4385,73.4385,19083.0
2018-02-14 11:30:00,84.62,84.72,84.58,84.68,11992.0,73.4733,73.5601,73.4385,73.5254,11992.0
2018-02-14 11:35:00,84.69,84.87,84.6,84.84,28928.0,73.5341,73.6903,73.4559,73.6643,28928.0
2018-02-14 11:40:00,84.85,85.01,84.79,84.81,32185.0,73.673,73.8119,73.6209,73.6383,32185.0
2018-02-14 11:45:00,84.82,84.83,84.58,84.58,10593.0,73.6469,73.6556,73.4385,73.4385,10593.0
2018-02-14 11:50:00,84.56,84.57,84.43,84.5,8108.0,73.4212,73.4299,73.3083,73.3691,8108.0
2018-02-14 11:55:00,84.51,84.52,84.43,84.46,9162.0,73.3778,73.3865,73.3083,73.3344,9162.0
2018-02-14 12:00:00,84.48,84.53,84.39,84.46,12422.0,73.3517,73.3951,73.2736,73.3344,12422.0
2018-02-14 12:05:00,84.51,84.6,84.38,84.54,36523.0,73.3778,73.4559,73.2649,73.4038,36523.0
2018-02-14 12:10:00,84.56,84.63,84.47,84.6,16836.0,73.4212,73.482,73.343,73.4559,16836.0
2018-02-14 12:15:00,84.59,84.63,84.38,84.38,4696.0,73.4472,73.482,73.2649,73.2649,4696.0
2018-02-14 12:20:00,84.37,84.4,84.31,84.35,4630.0,73.2562,73.2823,73.2041,73.2388,4630.0
2018-02-14 12:25:00,84.38,84.46,84.34,84.46,4268.0,73.2649,73.3344,73.2302,73.3344,4268.0
2018-02-14 12:30:00,84.47,84.57,84.46,84.46,16027.0,73.343,73.4299,73.3344,73.3344,16027.0
2018-02-14 12:35:00,84.46,84.78,84.46,84.71,13319.0,73.3344,73.6122,73.3344,73.5514,13319.0
2018-02-14 12:40:00,84.74,84.75,84.62,84.62,6100.0,73.5775,73.5862,73.4733,73.4733,6100.0
2018-02-14 12:45:00,84.62,84.63,84.45,84.45,10637.0,73.4733,73.482,73.3257,73.3257,10637.0
2018-02-14 12:50:00,84.48,84.75,84.44,84.72,6058.0,73.3517,73.5862,73.317,73.5601,6058.0
2018-02-14 12:55:00,84.71,84.81,84.66,84.73,12134.0,73.5514,73.6383,73.508,73.5688,12134.0
2018-02-14 13:00:00,84.76,84.92,84.76,84.82,10750.0,73.5948,73.7338,73.5948,73.6469,10750.0
2018-02-14 13:05:00,84.87,84.95,84.82,84.86,9650.0,73.6903,73.7598,73.6469,73.6817,9650.0
2018-02-14 13:10:00,84.86,84.86,84.7,84.79,17543.0,73.6817,73.6817,73.5427,73.6209,17543.0
2018-02-14 13:15:00,84.83,84.85,84.66,84.67,8304.0,73.6556,73.673,73.508,73.5167,8304.0
2018-02-14 13:20:00,84.68,84.85,84.66,84.67,17496.0,73.5254,73.673,73.508,73.5167,17496.0
2018-02-14 13:25:00,84.74,84.74,84.61,84.61,7500.0,73.5775,73.5775,73.4646,73.4646,7500.0
2018-02-14 13:30:00,84.67,84.75,84.66,84.72,69213.0,73.5167,73.5862,73.508,73.5601,69213.0
2018-02-14 13:35:00,84.72,84.9,84.7,84.83,15691.0,73.5601,73.7164,73.5427,73.6556,15691.0
2018-02-14 13:40:00,84.84,85.05,84.82,85.02,13520.0,73.6643,73.8466,73.6469,73.8206,13520.0
2018-02-14 13:45:00,85.07,85.09,84.88,84.95,20853.0,73.864,73.8814,73.699,73.7598,20853.0
2018-02-14 13:50:00,84.95,84.99,84.89,84.92,18167.0,73.7598,73.7945,73.7077,73.7338,18167.0
2018-02-14 13:55:00,84.92,85.01,84.91,84.94,9762.0,73.7338,73.8119,73.7251,73.7511,9762.0
2018-02-14 14:00:00,84.94,85.17,84.89,85.06,27966.0,73.7511,73.9508,73.7077,73.8553,27966.0
2018-02-14 14:05:00,85.05,85.2,84.99,85.18,28945.0,73.8466,73.9769,73.7945,73.9595,28945.0
2018-02-14 14:10:00,85.19,85.24,85.12,85.23,29850.0,73.9682,74.0116,73.9074,74.0029,29850.0
2018-02-14 14:15:00,85.24,85.26,85.03,85.04,19911.0,74.0116,74.029,73.8293,73.838,19911.0
2018-02-14 14:20:00,85.09,85.13,85.03,85.04,17729.0,73.8814,73.9161,73.8293,73.838,17729.0
2018-02-14 14:25:00,85.02,85.11,84.76,84.88,29536.0,73.8206,73.8987,73.5948,73.699,29536.0
2018-02-14 14:30:00,84.85,84.94,84.78,84.92,12015.0,73.673,73.7511,73.6122,73.7338,12015.0
2018-02-14 14:35:00,84.9,85.0,84.86,84.86,10288.0,73.7164,73.8032,73.6817,73.6817,10288.0
2018-02-14 14:40:00,84.87,85.0,84.87,85.0,7016.0,73.6903,73.8032,73.6903,73.8032,7016.0
2018-02-14 14:45:00,84.97,84.97,84.84,84.97,14167.0,73.7772,73.7772,73.6643,73.7772,14167.0
2018-02-14 14:50:00,84.96,84.99,84.85,84.99,11850.0,73.7685,73.7945,73.673,73.7945,11850.0
2018-02-14 14:55:00,84.98,85.01,84.92,84.94,11307.0,73.7859,73.8119,73.7338,73.7511,11307.0
2018-02-14 15:00:00,84.95,85.17,84.93,85.15,17752.0,73.7598,73.9508,73.7424,73.9335,17752.0
2018-02-14 15:05:00,85.17,85.23,85.15,85.17,11640.0,73.9508,74.0029,73.9335,73.9508,11640.0
2018-02-14 15:10:00,85.16,85.31,85.06,85.3,15105.0,73.9421,74.0724,73.8553,74.0637,15105.0
2018-02-14 15:15:00,85.28,85.43,85.22,85.41,12404.0,74.0463,74.1766,73.9942,74.1592,12404.0
2018-02-14 15:20:00,85.43,85.43,85.23,85.27,27294.0,74.1766,74.1766,74.0029,74.0377,27294.0
2018-02-14 15:25:00,85.27,85.45,85.26,85.34,29105.0,74.0377,74.1939,74.029,74.0984,29105.0
2018-02-14 15:30:00,85.33,85.37,85.24,85.24,41199.0,74.0898,74.1245,74.0116,74.0116,41199.0
2018-02-14 15:35:00,85.25,85.25,85.13,85.23,40396.0,74.0203,74.0203,73.9161,74.0029,40396.0
2018-02-14 15:40:00,85.23,85.26,85.17,85.18,44453.0,74.0029,74.029,73.9508,73.9595,44453.0
2018-02-14 15:45:00,85.18,85.4,85.17,85.37,47442.0,73.9595,74.1505,73.9508,74.1245,47442.0
2018-02-14 15:50:00,85.37,85.44,85.3,85.3,69994.0,74.1245,74.1853,74.0637,74.0637,69994.0
2018-02-14 15:55:00,85.31,85.31,84.98,85.12,266222.0,74.0724,74.0724,73.7859,73.9074,266222.0
2018-02-15 09:30:00,85.94,85.94,85.4,85.44,44974.0,74.6194,74.6194,74.1505,74.1853,44974.0
2018-02-15 09:35:00,85.45,85.46,85.07,85.19,27299.0,74.1939,74.2026,73.864,73.9682,27299.0
2018-02-15 09:40:00,85.18,85.2,85.05,85.14,11401.0,73.9595,73.9769,73.8466,73.9248,11401.0
2018-02-15 09:45:00,85.18,85.27,85.01,85.08,19234.0,73.9595,74.0377,73.8119,73.8727,19234.0
2018-02-15 09:50:00,85.12,85.25,85.09,85.23,13435.0,73.9074,74.0203,73.8814,74.0029,13435.0
2018-02-15 09:55:00,85.24,85.39,85.13,85.3,16000.0,74.0116,74.1418,73.9161,74.0637,16000.0
2018-02-15 10:00:00,85.28,85.32,85.12,85.16,16277.0,74.0463,74.0811,73.9074,73.9421,16277.0
2018-02-15 10:05:00,85.14,85.15,84.88,84.95,12982.0,73.9248,73.9335,73.699,73.7598,12982.0
2018-02-15 10:10:00,84.95,85.05,84.92,84.96,9444.0,73.7598,73.8466,73.7338,73.7685,9444.0
2018-02-15 10:15:00,84.97,85.1,84.93,85.03,23104.0,73.7772,73.89,73.7424,73.8293,23104.0
2018-02-15 10:20:00,85.01,85.21,85.0,85.04,15711.0,73.8119,73.9856,73.8032,73.838,15711.0
2018-02-15 10:25:00,85.0,85.11,84.99,85.06,10352.0,73.8032,73.8987,73.7945,73.8553,10352.0
2018-02-15 10:30:00,85.03,85.1,84.83,84.83,9933.0,73.8293,73.89,73.6556,73.6556,9933.0
2018-02-15 10:35:00,84.86,84.88,84.72,84.72,7221.0,73.6817,73.699,73.5601,73.5601,7221.0
2018-02-15 10:40:00,84.73,84.75,84.48,84.5,14205.0,73.5688,73.5862,73.3517,73.3691,14205.0
2018-02-15 10:45:00,84.46,84.65,84.43,84.5,28639.0,73.3344,73.4993,73.3083,73.3691,28639.0
2018-02-15 10:50:00,84.52,84.71,84.51,84.67,21434.0,73.3865,73.5514,73.3778,73.5167,21434.0
2018-02-15 10:55:00,84.71,84.71,84.26,84.33,20932.0,73.5514,73.5514,73.1607,73.2215,20932.0
2018-02-15 11:00:00,84.26,84.41,84.21,84.34,16928.0,73.1607,73.2909,73.1173,73.2302,16928.0
2018-02-15 11:05:00,84.36,84.71,84.36,84.65,17748.0,73.2475,73.5514,73.2475,73.4993,17748.0
2018-02-15 11:10:00,84.67,84.67,84.48,84.6,17590.0,73.5167,73.5167,73.3517,73.4559,17590.0
2018-02-15 11:15:00,84.62,84.69,84.39,84.4,20881.0,73.4733,73.5341,73.2736,73.2823,20881.0
2018-02-15 11:20:00,84.41,84.5,84.3,84.34,14052.0,73.2909,73.3691,73.1954,73.2302,14052.0
2018-02-15 11:25:00,84.35,84.4,84.22,84.37,23080.0,73.2388,73.2823,73.126,73.2562,23080.0
2018-02-15 11:30:00,84.39,84.48,84.35,84.42,22759.0,73.2736,73.3517,73.2388,73.2996,22759.0
2018-02-15 11:35:00,84.45,84.63,84.37,84.56,28907.0,73.3257,73.482,73.2562,73.4212,28907.0
2018-02-15 11:40:00,84.58,84.68,84.56,84.6,26541.0,73.4385,73.5254,73.4212,73.4559,26541.0
2018-02-15 11:45:00,84.61,84.61,84.44,84.53,15570.0,73.4646,73.4646,73.317,73.3951,15570.0
2018-02-15 11:50:00,84.54,84.7,84.5,84.65,21910.0,73.4038,73.5427,73.3691,73.4993,21910.0
2018-02-15 11:55:00,84.65,84.7,84.48,84.6,18870.0,73.4993,73.5427,73.3517,73.4559,18870.0
2018-02-15 12:00:00,84.59,84.74,84.55,84.55,13710.0,73.4472,73.5775,73.4125,73.4125,13710.0
2018-02-15 12:05:00,84.56,84.61,84.5,84.56,13668.0,73.4212,73.4646,73.3691,73.4212,13668.0
2018-02-15 12:10:00,84.56,84.72,84.55,84.71,8850.0,73.4212,73.5601,73.4125,73.5514,8850.0
2018-02-15 12:15:00,84.73,84.92,84.73,84.91,40349.0,73.5688,73.7338,73.5688,73.7251,40349.0
2018-02-15 12:20:00,84.92,84.94,84.79,84.86,7900.0,73.7338,73.7511,73.6209,73.6817,7900.0
2018-02-15 12:25:00,84.85,84.9,84.8,84.87,20382.0,73.673,73.7164,73.6296,73.6903,20382.0
2018-02-15 12:30:00,84.89,85.0,84.86,84.97,39144.0,73.7077,73.8032,73.6817,73.7772,39144.0
2018-02-15 12:35:00,84.95,85.04,84.88,85.04,10175.0,73.7598,73.838,73.699,73.838,10175.0
2018-02-15 12:40:00,85.0,85.03,84.9,84.9,6620.0,73.8032,73.8293,73.7164,73.7164,6620.0
2018-02-15 12:45:00,84.92,85.03,84.92,84.98,8501.0,73.7338,73.8293,73.7338,73.7859,8501.0
2018-02-15 12:50:00,84.99,85.01,84.89,84.93,9597.0,73.7945,73.8119,73.7077,73.7424,9597.0
2018-02-15 12:55:00,84.89,85.04,84.89,85.01,18736.0,73.7077,73.838,73.7077,73.8119,18736.0
2018-02-15 13:00:00,85.01,85.17,85.0,85.12,14415.0,73.8119,73.9508,73.8032,73.9074,14415.0
2018-02-15 13:05:00,85.14,85.17,85.03,85.07,34085.0,73.9248,73.9508,73.8293,73.864,34085.0
2018-02-15 13:10:00,85.07,85.17,85.07,85.13,28444.0,73.864,73.9508,73.864,73.9161,28444.0
2018-02-15 13:15:00,85.15,85.3,85.15,85.21,8109.0,73.9335,74.0637,73.9335,73.9856,8109.0
2018-02-15 13:20:00,85.21,85.23,85.08,85.11,12233.0,73.9856,74.0029,73.8727,73.8987,12233.0
2018-02-15 13:25:00,85.12,85.13,85.02,85.07,8000.0,73.9074,73.9161,73.8206,73.864,8000.0
2018-02-15 13:30:00,85.06,85.07,84.94,84.94,5015.0,73.8553,73.864,73.7511,73.7511,5015.0
2018-02-15 13:35:00,84.96,85.07,84.95,84.97,6959.0,73.7685,73.864,73.7598,73.7772,6959.0
2018-02-15 13:40:00,84.97,85.0,84.88,84.98,6622.0,73.7772,73.8032,73.699,73.7859,6622.0
2018-02-15 13:45:00,84.98,85.13,84.95,85.13,6507.0,73.7859,73.9161,73.7598,73.9161,6507.0
2018-02-15 13:50:00,85.09,85.19,85.08,85.13,8782.0,73.8814,73.9682,73.8727,73.9161,8782.0
2018-02-15 13:55:00,85.14,85.14,84.98,85.08,9729.0,73.9248,73.9248,73.7859,73.8727,9729.0
2018-02-15 14:00:00,85.09,85.2,85.07,85.2,22482.0,73.8814,73.9769,73.864,73.9769,22482.0
2018-02-15 14:05:00,85.2,85.39,85.18,85.35,16249.0,73.9769,74.1418,73.9595,74.1071,16249.0
2018-02-15 14:10:00,85.33,85.38,85.22,85.27,12200.0,74.0898,74.1332,73.9942,74.0377,12200.0
2018-02-15 14:15:00,85.27,85.32,85.22,85.25,17009.0,74.0377,74.0811,73.9942,74.0203,17009.0
2018-02-15 14:20:00,85.24,85.27,85.13,85.16,16105.0,74.0116,74.0377,73.9161,73.9421,16105.0
2018-02-15 14:25:00,85.16,85.24,85.13,85.22,10318.0,73.9421,74.0116,73.9161,73.9942,10318.0
2018-02-15 14:30:00,85.21,85.31,85.15,85.31,19265.0,73.9856,74.0724,73.9335,74.0724,19265.0
2018-02-15 14:35:00,85.34,85.35,85.19,85.24,7110.0,74.0984,74.1071,73.9682,74.0116,7110.0
2018-02-15 14:40:00,85.23,85.31,85.21,85.27,10088.0,74.0029,74.0724,73.9856,74.0377,10088.0
2018-02-15 14:45:00,85.29,85.33,85.22,85.32,9461.0,74.055,74.0898,73.9942,74.0811,9461.0
2018-02-15 14:50:00,85.31,85.32,85.19,85.19,7685.0,74.0724,74.0811,73.9682,73.9682,7685.0
2018-02-15 14:55:00,85.18,85.28,85.17,85.25,6432.0,73.9595,74.0463,73.9508,74.0203,6432.0
2018-02-15 15:00:00,85.26,85.36,85.24,85.35,17900.0,74.029,74.1158,74.0116,74.1071,17900.0
2018-02-15 15:05:00,85.35,85.38,85.26,85.27,16533.0,74.1071,74.1332,74.029,74.0377,16533.0
2018-02-15 15:10:00,85.27,85.3,85.2,85.26,14080.0,74.0377,74.0637,73.9769,74.029,14080.0
2018-02-15 15:15:00,85.27,85.34,85.23,85.33,14660.0,74.0377,74.0984,74.0029,74.0898,14660.0
2018-02-15 15:20:00,85.33,85.44,85.29,85.39,24808.0,74.0898,74.1853,74.055,74.1418,24808.0
2018-02-15 15:25:00,85.39,85.41,85.3,85.33,22543.0,74.1418,74.1592,74.0637,74.0898,22543.0
2018-02-15 15:30:00,85.33,85.36,85.22,85.25,40345.0,74.0898,74.1158,73.9942,74.0203,40345.0
2018-02-15 15:35:00,85.24,85.29,85.19,85.19,60872.0,74.0116,74.055,73.9682,73.9682,60872.0
2018-02-15 15:40:00,85.2,85.22,85.06,85.06,60986.0,73.9769,73.9942,73.8553,73.8553,60986.0
2018-02-15 15:45:00,85.06,85.27,85.05,85.26,49584.0,73.8553,74.0377,73.8466,74.029,49584.0
2018-02-15 15:50:00,85.26,85.35,85.24,85.3,103565.0,74.029,74.1071,74.0116,74.0637,103565.0
2018-02-15 15:55:00,85.3,85.43,85.26,85.43,148369.0,74.0637,74.1766,74.029,74.1766,148369.0
2018-02-16 09:30:00,85.28,85.84,85.17,85.79,164391.0,74.0463,74.5326,73.9508,74.4892,164391.0
2018-02-16 09:35:00,85.74,86.0,85.69,85.83,118801.0,74.4457,74.6715,74.4023,74.5239,118801.0
2018-02-16 09:40:00,85.85,85.92,85.75,85.79,10009.0,74.5413,74.602,74.4544,74.4892,10009.0
2018-02-16 09:45:00,85.76,86.2,85.73,86.16,35591.0,74.4631,74.8451,74.4371,74.8104,35591.0
2018-02-16 09:50:00,86.16,86.31,86.06,86.23,8752.0,74.8104,74.9407,74.7236,74.8712,8752.0
2018-02-16 09:55:00,86.27,86.28,85.92,85.95,15085.0,74.9059,74.9146,74.602,74.6281,15085.0
2018-02-16 10:00:00,86.0,86.02,85.88,85.91,14427.0,74.6715,74.6889,74.5673,74.5934,14427.0
2018-02-16 10:05:00,85.89,85.99,85.81,85.99,21679.0,74.576,74.6628,74.5065,74.6628,21679.0
2018-02-16 10:10:00,85.99,85.99,85.75,85.83,18150.0,74.6628,74.6628,74.4544,74.5239,18150.0
2018-02-16 10:15:00,85.85,86.14,85.85,85.96,10304.0,74.5413,74.7931,74.5413,74.6368,10304.0
2018-02-16 10:20:00,85.93,86.05,85.92,85.94,12173.0,74.6107,74.7149,74.602,74.6194,12173.0
2018-02-16 10:25:00,85.98,86.22,85.91,86.22,12722.0,74.6541,74.8625,74.5934,74.8625,12722.0
2018-02-16 10:30:00,86.21,86.22,86.11,86.21,15410.0,74.8538,74.8625,74.767,74.8538,15410.0
2018-02-16 10:35:00,86.22,86.23,86.05,86.05,24512.0,74.8625,74.8712,74.7149,74.7149,24512.0
2018-02-16 10:40:00,86.07,86.11,85.98,86.0,10969.0,74.7323,74.767,74.6541,74.6715,10969.0
2018-02-16 10:45:00,86.0,86.1,85.99,86.08,20673.0,74.6715,74.7583,74.6628,74.741,20673.0
2018-02-16 10:50:00,86.11,86.15,85.97,86.12,13173.0,74.767,74.8017,74.6454,74.7757,13173.0
2018-02-16 10:55:00,86.13,86.18,86.05,86.14,13009.0,74.7844,74.8278,74.7149,74.7931,13009.0
2018-02-16 11:00:00,86.17,86.22,86.07,86.15,15735.0,74.8191,74.8625,74.7323,74.8017,15735.0
2018-02-16 11:05:00,86.15,86.28,86.14,86.25,11345.0,74.8017,74.9146,74.7931,74.8886,11345.0
2018-02-16 11:10:00,86.27,86.35,86.25,86.27,23250.0,74.9059,74.9754,74.8886,74.9059,23250.0
2018-02-16 11:15:00,86.26,86.3,86.1,86.19,20848.0,74.8972,74.932,74.7583,74.8365,20848.0
2018-02-16 11:20:00,86.18,86.23,86.14,86.19,16722.0,74.8278,74.8712,74.7931,74.8365,16722.0
2018-02-16 11:25:00,86.19,86.27,86.1,86.11,16262.0,74.8365,74.9059,74.7583,74.767,16262.0
2018-02-16 11:30:00,86.14,86.23,86.12,86.2,13976.0,74.7931,74.8712,74.7757,74.8451,13976.0
2018-02-16 11:35:00,86.19,86.22,86.09,86.2,13284.0,74.8365,74.8625,74.7496,74.8451,13284.0
2018-02-16 11:40:00,86.2,86.26,86.15,86.18,10665.0,74.8451,74.8972,74.8017,74.8278,10665.0
2018-02-16 11:45:00,86.17,86.32,86.17,86.32,11469.0,74.8191,74.9493,74.8191,74.9493,11469.0
2018-02-16 11:50:00,86.33,86.45,86.31,86.35,16505.0,74.958,75.0622,74.9407,74.9754,16505.0
2018-02-16 11:55:00,86.34,86.45,86.34,86.42,19560.0,74.9667,75.0622,74.9667,75.0362,19560.0
2018-02-16 12:00:00,86.42,86.51,86.4,86.49,36360.0,75.0362,75.1143,75.0188,75.0969,36360.0
2018-02-16 12:05:00,86.52,86.52,86.37,86.44,26056.0,75.123,75.123,74.9928,75.0535,26056.0
2018-02-16 12:10:00,86.43,86.54,86.41,86.49,9815.0,75.0449,75.1404,75.0275,75.0969,9815.0
2018-02-16 12:15:00,86.45,86.52,86.4,86.42,20880.0,75.0622,75.123,75.0188,75.0362,20880.0
2018-02-16 12:20:00,86.42,86.51,86.42,86.48,10800.0,75.0362,75.1143,75.0362,75.0883,10800.0
2018-02-16 12:25:00,86.45,86.5,86.4,86.5,9687.0,75.0622,75.1056,75.0188,75.1056,9687.0
2018-02-16 12:30:00,86.5,86.67,86.48,86.65,23972.0,75.1056,75.2532,75.0883,75.2359,23972.0
2018-02-16 12:35:00,86.67,86.67,86.56,86.57,14627.0,75.2532,75.2532,75.1577,75.1664,14627.0
2018-02-16 12:40:00,86.58,86.66,86.55,86.63,19611.0,75.1751,75.2446,75.149,75.2185,19611.0
2018-02-16 12:45:00,86.63,86.79,86.63,86.75,25217.0,75.2185,75.3574,75.2185,75.3227,25217.0
2018-02-16 12:50:00,86.76,86.77,86.42,86.56,47412.0,75.3314,75.3401,75.0362,75.1577,47412.0
2018-02-16 12:55:00,86.56,86.6,86.49,86.53,9233.0,75.1577,75.1925,75.0969,75.1317,9233.0
2018-02-16 13:00:00,86.55,86.66,86.53,86.65,18763.0,75.149,75.2446,75.1317,75.2359,18763.0
2018-02-16 13:05:00,86.62,86.7,86.54,86.65,8457.0,75.2098,75.2793,75.1404,75.2359,8457.0
2018-02-16 13:10:00,86.64,86.65,86.48,86.48,19059.0,75.2272,75.2359,75.0883,75.0883,19059.0
2018-02-16 13:15:00,86.49,86.57,86.32,86.36,14991.0,75.0969,75.1664,74.9493,74.9841,14991.0
2018-02-16 13:20:00,86.37,86.52,86.35,86.43,16710.0,74.9928,75.123,74.9754,75.0449,16710.0
2018-02-16 13:25:00,86.43,86.48,86.2,86.26,10698.0,75.0449,75.0883,74.8451,74.8972,10698.0
2018-02-16 13:30:00,86.23,86.25,86.0,86.18,30244.0,74.8712,74.8886,74.6715,74.8278,30244.0
2018-02-16 13:35:00,86.17,86.45,86.17,86.29,26952.0,74.8191,75.0622,74.8191,74.9233,26952.0
2018-02-16 13:40:00,86.29,86.46,86.29,86.45,11600.0,74.9233,75.0709,74.9233,75.0622,11600.0
2018-02-16 13:45:00,86.46,86.46,86.35,86.35,11316.0,75.0709,75.0709,74.9754,74.9754,11316.0
2018-02-16 13:50:00,86.33,86.36,86.17,86.17,12846.0,74.958,74.9841,74.8191,74.8191,12846.0
2018-02-16 13:55:00,86.15,86.24,86.09,86.19,9904.0,74.8017,74.8799,74.7496,74.8365,9904.0
2018-02-16 14:00:00,86.21,86.29,86.16,86.18,14748.0,74.8538,74.9233,74.8104,74.8278,14748.0
2018-02-16 14:05:00,86.17,86.27,86.14,86.17,8949.0,74.8191,74.9059,74.7931,74.8191,8949.0
2018-02-16 14:10:00,86.16,86.26,86.04,86.07,11784.0,74.8104,74.8972,74.7062,74.7323,11784.0
2018-02-16 14:15:00,86.02,86.13,85.9,86.1,22420.0,74.6889,74.7844,74.5847,74.7583,22420.0
2018-02-16 14:20:00,86.1,86.1,85.89,85.98,13631.0,74.7583,74.7583,74.576,74.6541,13631.0
2018-02-16 14:25:00,86.01,86.17,85.96,86.14,8143.0,74.6802,74.8191,74.6368,74.7931,8143.0
2018-02-16 14:30:00,86.18,86.3,86.04,86.29,19207.0,74.8278,74.932,74.7062,74.9233,19207.0
2018-02-16 14:35:00,86.26,86.34,86.24,86.25,8212.0,74.8972,74.9667,74.8799,74.8886,8212.0
2018-02-16 14:40:00,86.25,86.28,86.1,86.12,18201.0,74.8886,74.9146,74.7583,74.7757,18201.0
2018-02-16 14:45:00,86.13,86.23,86.08,86.19,10018.0,74.7844,74.8712,74.741,74.8365,10018.0
2018-02-16 14:50:00,86.19,86.22,86.1,86.19,8071.0,74.8365,74.8625,74.7583,74.8365,8071.0
2018-02-16 14:55:00,86.21,86.32,86.21,86.26,12152.0,74.8538,74.9493,74.8538,74.8972,12152.0
2018-02-16 15:00:00,86.26,86.29,86.1,86.15,23506.0,74.8972,74.9233,74.7583,74.8017,23506.0
2018-02-16 15:05:00,86.16,86.27,86.15,86.26,24258.0,74.8104,74.9059,74.8017,74.8972,24258.0
2018-02-16 15:10:00,86.27,86.32,86.21,86.24,17315.0,74.9059,74.9493,74.8538,74.8799,17315.0
2018-02-16 15:15:00,86.24,86.26,86.14,86.22,18986.0,74.8799,74.8972,74.7931,74.8625,18986.0
2018-02-16 15:20:00,86.23,86.32,86.21,86.3,22501.0,74.8712,74.9493,74.8538,74.932,22501.0
2018-02-16 15:25:00,86.28,86.39,86.28,86.32,31506.0,74.9146,75.0101,74.9146,74.9493,31506.0
2018-02-16 15:30:00,86.31,86.42,86.25,86.25,31023.0,74.9407,75.0362,74.8886,74.8886,31023.0
2018-02-16 15:35:00,86.25,86.32,86.16,86.23,55635.0,74.8886,74.9493,74.8104,74.8712,55635.0
2018-02-16 15:40:00,86.23,86.23,86.12,86.21,55167.0,74.8712,74.8712,74.7757,74.8538,55167.0
2018-02-16 15:45:00,86.21,86.4,86.2,86.36,85361.0,74.8538,75.0188,74.8451,74.9841,85361.0
2018-02-16 15:50:00,86.36,86.36,86.2,86.27,124246.0,74.9841,74.9841,74.8451,74.9059,124246.0
2018-02-16 15:55:00,86.26,86.28,86.06,86.08,180475.0,74.8972,74.9146,74.7236,74.741,180475.0
2018-02-20 09:30:00,87.31,87.72,86.92,87.39,117719.0,75.8089,76.1649,75.4703,75.8784,117719.0
2018-02-20 09:35:00,87.46,88.76,87.45,88.74,143751.0,75.9392,77.0679,75.9305,77.0506,143751.0
2018-02-20 09:40:00,88.74,88.88,88.24,88.55,87822.0,77.0506,77.1721,76.6164,76.8856,87822.0
2018-02-20 09:45:00,88.61,88.77,88.32,88.61,43714.0,76.9377,77.0766,76.6859,76.9377,43714.0
2018-02-20 09:50:00,88.62,88.65,88.51,88.56,48429.0,76.9464,76.9724,76.8509,76.8943,48429.0
2018-02-20 09:55:00,88.59,88.82,88.52,88.57,36322.0,76.9203,77.12,76.8595,76.903,36322.0
2018-02-20 10:00:00,88.55,88.57,88.23,88.44,40398.0,76.8856,76.903,76.6077,76.7901,40398.0
2018-02-20 10:05:00,88.44,88.53,88.19,88.21,54231.0,76.7901,76.8682,76.573,76.5904,54231.0
2018-02-20 10:10:00,88.23,88.42,88.22,88.38,30163.0,76.6077,76.7727,76.5991,76.738,30163.0
2018-02-20 10:15:00,88.37,88.5,88.27,88.39,22525.0,76.7293,76.8422,76.6425,76.7467,22525.0
2018-02-20 10:20:00,88.42,88.53,88.39,88.39,26079.0,76.7727,76.8682,76.7467,76.7467,26079.0
2018-02-20 10:25:00,88.37,88.37,88.18,88.23,36180.0,76.7293,76.7293,76.5643,76.6077,36180.0
2018-02-20 10:30:00,88.24,88.25,88.01,88.03,36376.0,76.6164,76.6251,76.4167,76.4341,36376.0
2018-02-20 10:35:00,88.03,88.03,87.83,88.02,47376.0,76.4341,76.4341,76.2604,76.4254,47376.0
2018-02-20 10:40:00,88.01,88.22,87.97,88.22,70945.0,76.4167,76.5991,76.382,76.5991,70945.0
2018-02-20 10:45:00,88.23,88.56,88.23,88.5,46851.0,76.6077,76.8943,76.6077,76.8422,46851.0
2018-02-20 10:50:00,88.5,88.5,88.34,88.45,20441.0,76.8422,76.8422,76.7033,76.7988,20441.0
2018-02-20 10:55:00,88.45,88.52,88.22,88.27,19216.0,76.7988,76.8595,76.5991,76.6425,19216.0
2018-02-20 11:00:00,88.28,88.69,88.28,88.69,17149.0,76.6512,77.0072,76.6512,77.0072,17149.0
2018-02-20 11:05:00,88.7,88.78,88.66,88.68,23799.0,77.0158,77.0853,76.9811,76.9985,23799.0
2018-02-20 11:10:00,88.68,88.7,88.51,88.56,15742.0,76.9985,77.0158,76.8509,76.8943,15742.0
2018-02-20 11:15:00,88.57,88.59,88.44,88.51,17592.0,76.903,76.9203,76.7901,76.8509,17592.0
2018-02-20 11:20:00,88.53,88.81,88.52,88.81,22144.0,76.8682,77.1113,76.8595,77.1113,22144.0
2018-02-20 11:25:00,88.8,89.1,88.8,89.09,41905.0,77.1027,77.3631,77.1027,77.3545,41905.0
2018-02-20 11:30:00,89.1,89.11,88.92,88.98,30919.0,77.3631,77.3718,77.2069,77.2589,30919.0
2018-02-20 11:35:00,88.99,89.01,88.8,88.81,24640.0,77.2676,77.285,77.1027,77.1113,24640.0
2018-02-20 11:40:00,88.81,88.88,88.76,88.83,25468.0,77.1113,77.1721,77.0679,77.1287,25468.0
2018-02-20 11:45:00,88.81,88.96,88.76,88.96,19976.0,77.1113,77.2416,77.0679,77.2416,19976.0
2018-02-20 11:50:00,88.97,89.2,88.97,89.18,28591.0,77.2503,77.45,77.2503,77.4326,28591.0
2018-02-20 11:55:00,89.19,89.19,89.02,89.16,38929.0,77.4413,77.4413,77.2937,77.4152,38929.0
2018-02-20 12:00:00,89.17,89.32,89.17,89.27,24646.0,77.4239,77.5542,77.4239,77.5107,24646.0
2018-02-20 12:05:00,89.28,89.49,89.24,89.41,22200.0,77.5194,77.7018,77.4847,77.6323,22200.0
2018-02-20 12:10:00,89.4,89.46,89.21,89.41,25724.0,77.6236,77.6757,77.4587,77.6323,25724.0
2018-02-20 12:15:00,89.41,89.47,89.27,89.27,19348.0,77.6323,77.6844,77.5107,77.5107,19348.0
2018-02-20 12:20:00,89.26,89.27,89.16,89.25,17961.0,77.5021,77.5107,77.4152,77.4934,17961.0
2018-02-20 12:25:00,89.23,89.23,89.02,89.15,23401.0,77.476,77.476,77.2937,77.4066,23401.0
2018-02-20 12:30:00,89.16,89.23,89.08,89.11,12793.0,77.4152,77.476,77.3458,77.3718,12793.0
2018-02-20 12:35:00,89.12,89.14,88.99,89.02,15324.0,77.3805,77.3979,77.2676,77.2937,15324.0
2018-02-20 12:40:00,89.02,89.08,89.0,89.01,18171.0,77.2937,77.3458,77.2763,77.285,18171.0
2018-02-20 12:45:00,89.02,89.07,88.97,89.05,9770.0,77.2937,77.3371,77.2503,77.3197,9770.0
2018-02-20 12:50:00,89.08,89.09,88.96,89.01,12425.0,77.3458,77.3545,77.2416,77.285,12425.0
2018-02-20 12:55:00,89.01,89.04,88.9,88.9,20374.0,77.285,77.311,77.1895,77.1895,20374.0
2018-02-20 13:00:00,88.88,88.91,88.72,88.74,19336.0,77.1721,77.1982,77.0332,77.0506,19336.0
2018-02-20 13:05:00,88.75,88.81,88.67,88.74,11098.0,77.0592,77.1113,76.9898,77.0506,11098.0
2018-02-20 13:10:00,88.73,88.86,88.7,88.8,18889.0,77.0419,77.1548,77.0158,77.1027,18889.0
2018-02-20 13:15:00,88.77,88.9,88.77,88.88,14645.0,77.0766,77.1895,77.0766,77.1721,14645.0
2018-02-20 13:20:00,88.87,88.88,88.65,88.68,28918.0,77.1634,77.1721,76.9724,76.9985,28918.0
2018-02-20 13:25:00,88.67,88.69,88.6,88.69,10433.0,76.9898,77.0072,76.929,77.0072,10433.0
2018-02-20 13:30:00,88.69,88.85,88.67,88.79,11902.0,77.0072,77.1461,76.9898,77.094,11902.0
2018-02-20 13:35:00,88.79,88.82,88.73,88.78,7800.0,77.094,77.12,77.0419,77.0853,7800.0
2018-02-20 13:40:00,88.78,88.9,88.78,88.85,7100.0,77.0853,77.1895,77.0853,77.1461,7100.0
2018-02-20 13:45:00,88.87,89.09,88.87,89.04,17607.0,77.1634,77.3545,77.1634,77.311,17607.0
2018-02-20 13:50:00,89.04,89.05,88.96,89.02,24136.0,77.311,77.3197,77.2416,77.2937,24136.0
2018-02-20 13:55:00,89.02,89.02,88.85,88.99,26964.0,77.2937,77.2937,77.1461,77.2676,26964.0
2018-02-20 14:00:00,89.0,89.12,88.94,89.09,15144.0,77.2763,77.3805,77.2242,77.3545,15144.0
2018-02-20 14:05:00,89.08,89.1,88.85,88.88,20139.0,77.3458,77.3631,77.1461,77.1721,20139.0
2018-02-20 14:10:00,88.88,88.95,88.82,88.85,18786.0,77.1721,77.2329,77.12,77.1461,18786.0
2018-02-20 14:15:00,88.85,88.94,88.84,88.94,16100.0,77.1461,77.2242,77.1374,77.2242,16100.0
2018-02-20 14:20:00,88.94,89.13,88.91,89.05,15448.0,77.2242,77.3892,77.1982,77.3197,15448.0
2018-02-20 14:25:00,89.04,89.08,88.94,88.94,12276.0,77.311,77.3458,77.2242,77.2242,12276.0
2018-02-20 14:30:00,88.93,89.13,88.91,89.11,21643.0,77.2155,77.3892,77.1982,77.3718,21643.0
2018-02-20 14:35:00,89.1,89.22,89.01,89.21,18789.0,77.3631,77.4673,77.285,77.4587,18789.0
2018-02-20 14:40:00,89.22,89.26,89.11,89.19,33030.0,77.4673,77.5021,77.3718,77.4413,33030.0
2018-02-20 14:45:00,89.19,89.26,89.04,89.05,17178.0,77.4413,77.5021,77.311,77.3197,17178.0
2018-02-20 14:50:00,89.05,89.09,88.95,88.95,20702.0,77.3197,77.3545,77.2329,77.2329,20702.0
2018-02-20 14:55:00,88.93,88.94,88.84,88.86,30270.0,77.2155,77.2242,77.1374,77.1548,30270.0
2018-02-20 15:00:00,88.89,88.98,88.76,88.79,44577.0,77.1808,77.2589,77.0679,77.094,44577.0
2018-02-20 15:05:00,88.81,88.89,88.57,88.6,26496.0,77.1113,77.1808,76.903,76.929,26496.0
2018-02-20 15:10:00,88.59,88.67,88.43,88.56,71680.0,76.9203,76.9898,76.7814,76.8943,71680.0
2018-02-20 15:15:00,88.56,88.69,88.52,88.54,201563.0,76.8943,77.0072,76.8595,76.8769,201563.0
2018-02-20 15:20:00,88.55,88.55,88.31,88.45,42722.0,76.8856,76.8856,76.6772,76.7988,42722.0
2018-02-20 15:25:00,88.48,88.63,88.47,88.58,34686.0,76.8248,76.9551,76.8161,76.9116,34686.0
2018-02-20 15:30:00,88.58,88.75,88.55,88.75,47376.0,76.9116,77.0592,76.8856,77.0592,47376.0
2018-02-20 15:35:00,88.79,88.96,88.77,88.92,58029.0,77.094,77.2416,77.0766,77.2069,58029.0
2018-02-20 15:40:00,88.91,88.93,88.8,88.86,81006.0,77.1982,77.2155,77.1027,77.1548,81006.0
2018-02-20 15:45:00,88.86,89.03,88.73,89.01,106233.0,77.1548,77.3024,77.0419,77.285,106233.0
2018-02-20 15:50:00,89.01,89.01,88.76,88.8,104463.0,77.285,77.285,77.0679,77.1027,104463.0
2018-02-20 15:55:00,88.8,88.81,88.37,88.4,322681.0,77.1027,77.1113,76.7293,76.7554,322681.0
2018-02-21 09:30:00,88.81,89.01,88.54,88.56,66527.0,77.1113,77.285,76.8769,76.8943,66527.0
2018-02-21 09:35:00,88.53,88.63,88.22,88.35,33399.0,76.8682,76.9551,76.5991,76.7119,33399.0
2018-02-21 09:40:00,88.34,88.44,88.15,88.33,20681.0,76.7033,76.7901,76.5383,76.6946,20681.0
2018-02-21 09:45:00,88.28,88.33,88.05,88.15,21513.0,76.6512,76.6946,76.4515,76.5383,21513.0
2018-02-21 09:50:00,88.14,88.18,87.85,87.95,34059.0,76.5296,76.5643,76.2778,76.3646,34059.0
2018-02-21 09:55:00,87.96,88.38,87.96,88.24,41536.0,76.3733,76.738,76.3733,76.6164,41536.0
2018-02-21 10:00:00,88.23,88.25,87.93,88.1,18510.0,76.6077,76.6251,76.3473,76.4949,18510.0
2018-02-21 10:05:00,88.08,88.65,88.08,88.65,18459.0,76.4775,76.9724,76.4775,76.9724,18459.0
2018-02-21 10:10:00,88.61,88.62,88.44,88.5,46805.0,76.9377,76.9464,76.7901,76.8422,46805.0
2018-02-21 10:15:00,88.5,88.7,88.5,88.57,16584.0,76.8422,77.0158,76.8422,76.903,16584.0
2018-02-21 10:20:00,88.55,88.65,88.48,88.63,9797.0,76.8856,76.9724,76.8248,76.9551,9797.0
2018-02-21 10:25:00,88.65,88.65,88.46,88.59,13863.0,76.9724,76.9724,76.8074,76.9203,13863.0
2018-02-21 10:30:00,88.58,88.59,88.37,88.5,41122.0,76.9116,76.9203,76.7293,76.8422,41122.0
2018-02-21 10:35:00,88.5,88.73,88.49,88.71,26868.0,76.8422,77.0419,76.8335,77.0245,26868.0
2018-02-21 10:40:00,88.72,88.99,88.7,88.98,47712.0,77.0332,77.2676,77.0158,77.2589,47712.0
2018-02-21 10:45:00,88.97,89.1,88.9,88.99,44239.0,77.2503,77.3631,77.1895,77.2676,44239.0
2018-02-21 10:50:00,89.03,89.28,89.02,89.28,29690.0,77.3024,77.5194,77.2937,77.5194,29690.0
2018-02-21 10:55:00,89.27,89.3,89.01,89.12,13861.0,77.5107,77.5368,77.285,77.3805,13861.0
2018-02-21 11:00:00,89.11,89.2,89.05,89.1,11900.0,77.3718,77.45,77.3197,77.3631,11900.0
2018-02-21 11:05:00,89.11,89.16,89.02,89.02,6469.0,77.3718,77.4152,77.2937,77.2937,6469.0
2018-02-21 11:10:00,89.01,89.07,88.89,88.99,14737.0,77.285,77.3371,77.1808,77.2676,14737.0
2018-02-21 11:15:00,89.01,89.11,88.96,89.11,6087.0,77.285,77.3718,77.2416,77.3718,6087.0
2018-02-21 11:20:00,89.11,89.27,89.1,89.26,32169.0,77.3718,77.5107,77.3631,77.5021,32169.0
2018-02-21 11:25:00,89.27,89.45,89.22,89.38,18058.0,77.5107,77.667,77.4673,77.6063,18058.0
2018-02-21 11:30:00,89.37,89.44,89.27,89.28,12341.0,77.5976,77.6584,77.5107,77.5194,12341.0
2018-02-21 11:35:00,89.26,89.26,89.03,89.06,8604.0,77.5021,77.5021,77.3024,77.3284,8604.0
2018-02-21 11:40:00,89.08,89.16,89.0,89.03,6192.0,77.3458,77.4152,77.2763,77.3024,6192.0
2018-02-21 11:45:00,89.01,89.24,89.01,89.21,9762.0,77.285,77.4847,77.285,77.4587,9762.0
2018-02-21 11:50:00,89.22,89.25,89.03,89.06,9439.0,77.4673,77.4934,77.3024,77.3284,9439.0
2018-02-21 11:55:00,89.07,89.14,89.0,89.03,12430.0,77.3371,77.3979,77.2763,77.3024,12430.0
2018-02-21 12:00:00,89.03,89.09,88.93,88.93,5444.0,77.3024,77.3545,77.2155,77.2155,5444.0
2018-02-21 12:05:00,88.96,88.99,88.88,88.88,7518.0,77.2416,77.2676,77.1721,77.1721,7518.0
2018-02-21 12:10:00,88.91,88.97,88.91,88.93,6302.0,77.1982,77.2503,77.1982,77.2155,6302.0
2018-02-21 12:15:00,88.94,89.1,88.92,89.1,11235.0,77.2242,77.3631,77.2069,77.3631,11235.0
2018-02-21 12:20:00,89.1,89.11,88.89,88.89,5486.0,77.3631,77.3718,77.1808,77.1808,5486.0
2018-02-21 12:25:00,88.9,88.99,88.86,88.97,9574.0,77.1895,77.2676,77.1548,77.2503,9574.0
2018-02-21 12:30:00,88.95,88.96,88.88,88.93,14270.0,77.2329,77.2416,77.1721,77.2155,14270.0
2018-02-21 12:35:00,88.95,88.97,88.84,88.91,8454.0,77.2329,77.2503,77.1374,77.1982,8454.0
2018-02-21 12:40:00,88.9,88.96,88.88,88.9,6837.0,77.1895,77.2416,77.1721,77.1895,6837.0
2018-02-21 12:45:00,88.92,88.97,88.88,88.92,7917.0,77.2069,77.2503,77.1721,77.2069,7917.0
2018-02-21 12:50:00,88.94,89.1,88.93,89.1,9894.0,77.2242,77.3631,77.2155,77.3631,9894.0
2018-02-21 12:55:00,89.11,89.17,89.09,89.12,15681.0,77.3718,77.4239,77.3545,77.3805,15681.0
2018-02-21 13:00:00,89.12,89.18,89.08,89.12,10620.0,77.3805,77.4326,77.3458,77.3805,10620.0
2018-02-21 13:05:00,89.13,89.23,89.11,89.23,6784.0,77.3892,77.476,77.3718,77.476,6784.0
2018-02-21 13:10:00,89.22,89.25,89.07,89.12,10983.0,77.4673,77.4934,77.3371,77.3805,10983.0
2018-02-21 13:15:00,89.12,89.17,89.12,89.14,10753.0,77.3805,77.4239,77.3805,77.3979,10753.0
2018-02-21 13:20:00,89.14,89.2,89.09,89.18,8004.0,77.3979,77.45,77.3545,77.4326,8004.0
2018-02-21 13:25:00,89.17,89.34,89.16,89.34,8400.0,77.4239,77.5715,77.4152,77.5715,8400.0
2018-02-21 13:30:00,89.36,89.39,89.28,89.29,13379.0,77.5889,77.6149,77.5194,77.5281,13379.0
2018-02-21 13:35:00,89.28,89.33,89.25,89.3,16917.0,77.5194,77.5628,77.4934,77.5368,16917.0
2018-02-21 13:40:00,89.3,89.35,89.22,89.3,20558.0,77.5368,77.5802,77.4673,77.5368,20558.0
2018-02-21 13:45:00,89.33,89.5,89.33,89.5,9568.0,77.5628,77.7105,77.5628,77.7105,9568.0
2018-02-21 13:50:00,89.49,89.64,89.49,89.53,28139.0,77.7018,77.832,77.7018,77.7365,28139.0
2018-02-21 13:55:00,89.52,89.52,89.45,89.46,16222.0,77.7278,77.7278,77.667,77.6757,16222.0
2018-02-21 14:00:00,89.47,89.87,89.4,89.79,81667.0,77.6844,78.0317,77.6236,77.9623,81667.0
2018-02-21 14:05:00,89.8,90.04,89.74,89.9,42793.0,77.9709,78.1793,77.9188,78.0578,42793.0
2018-02-21 14:10:00,89.91,89.97,89.76,89.77,24082.0,78.0664,78.1185,77.9362,77.9449,24082.0
2018-02-21 14:15:00,89.76,89.91,89.76,89.81,51954.0,77.9362,78.0664,77.9362,77.9796,51954.0
2018-02-21 14:20:00,89.81,89.91,89.61,89.9,36606.0,77.9796,78.0664,77.806,78.0578,36606.0
2018-02-21 14:25:00,89.87,89.99,89.68,89.78,29463.0,78.0317,78.1359,77.8667,77.9536,29463.0
2018-02-21 14:30:00,89.79,89.87,89.63,89.68,9026.0,77.9623,78.0317,77.8233,77.8667,9026.0
2018-02-21 14:35:00,89.77,89.78,89.59,89.64,8513.0,77.9449,77.9536,77.7886,77.832,8513.0
2018-02-21 14:40:00,89.61,89.61,89.38,89.47,12811.0,77.806,77.806,77.6063,77.6844,12811.0
2018-02-21 14:45:00,89.47,89.47,89.22,89.25,9744.0,77.6844,77.6844,77.4673,77.4934,9744.0
2018-02-21 14:50:00,89.21,89.24,89.1,89.14,7719.0,77.4587,77.4847,77.3631,77.3979,7719.0
2018-02-21 14:55:00,89.15,89.28,89.11,89.13,8401.0,77.4066,77.5194,77.3718,77.3892,8401.0
2018-02-21 15:00:00,89.14,89.14,88.82,88.88,17681.0,77.3979,77.3979,77.12,77.1721,17681.0
2018-02-21 15:05:00,88.84,88.91,88.6,88.66,21565.0,77.1374,77.1982,76.929,76.9811,21565.0
2018-02-21 15:10:00,88.64,88.7,88.43,88.66,20874.0,76.9637,77.0158,76.7814,76.9811,20874.0
2018-02-21 15:15:00,88.65,88.79,88.57,88.68,14036.0,76.9724,77.094,76.903,76.9985,14036.0
2018-02-21 15:20:00,88.71,88.82,88.59,88.62,20550.0,77.0245,77.12,76.9203,76.9464,20550.0
2018-02-21 15:25:00,88.61,88.84,88.55,88.77,16676.0,76.9377,77.1374,76.8856,77.0766,16676.0
2018-02-21 15:30:00,88.77,88.91,88.76,88.84,32523.0,77.0766,77.1982,77.0679,77.1374,32523.0
2018-02-21 15:35:00,88.85,88.92,88.62,88.63,25006.0,77.1461,77.2069,76.9464,76.9551,25006.0
2018-02-21 15:40:00,88.6,88.6,88.42,88.56,37767.0,76.929,76.929,76.7727,76.8943,37767.0
2018-02-21 15:45:00,88.56,88.9,88.53,88.79,70132.0,76.8943,77.1895,76.8682,77.094,70132.0
2018-02-21 15:50:00,88.79,88.88,88.56,88.74,94452.0,77.094,77.1721,76.8943,77.0506,94452.0
2018-02-21 15:55:00,88.75,88.76,88.38,88.41,185453.0,77.0592,77.0679,76.738,76.764,185453.0
2018-02-22 09:30:00,88.46,89.14,88.46,88.89,33835.0,76.8074,77.3979,76.8074,77.1808,33835.0
2018-02-22 09:35:00,88.88,88.88,88.52,88.65,18092.0,77.1721,77.1721,76.8595,76.9724,18092.0
2018-02-22 09:40:00,88.69,88.9,88.62,88.88,14772.0,77.0072,77.1895,76.9464,77.1721,14772.0
2018-02-22 09:45:00,88.88,89.02,88.79,88.82,12092.0,77.1721,77.2937,77.094,77.12,12092.0
2018-02-22 09:50:00,88.75,88.79,88.62,88.65,13666.0,77.0592,77.094,76.9464,76.9724,13666.0
2018-02-22 09:55:00,88.63,88.78,88.59,88.7,14420.0,76.9551,77.0853,76.9203,77.0158,14420.0
2018-02-22 10:00:00,88.72,89.07,88.65,89.05,20030.0,77.0332,77.3371,76.9724,77.3197,20030.0
2018-02-22 10:05:00,89.03,89.2,89.03,89.1,13645.0,77.3024,77.45,77.3024,77.3631,13645.0
2018-02-22 10:10:00,89.09,89.14,88.88,88.88,15916.0,77.3545,77.3979,77.1721,77.1721,15916.0
2018-02-22 10:15:00,88.87,88.99,88.81,88.84,11224.0,77.1634,77.2676,77.1113,77.1374,11224.0
2018-02-22 10:20:00,88.82,89.06,88.8,89.06,14053.0,77.12,77.3284,77.1027,77.3284,14053.0
2018-02-22 10:25:00,89.06,89.16,89.05,89.07,13706.0,77.3284,77.4152,77.3197,77.3371,13706.0
2018-02-22 10:30:00,89.1,89.13,88.95,88.95,8962.0,77.3631,77.3892,77.2329,77.2329,8962.0
2018-02-22 10:35:00,88.94,89.13,88.91,89.13,16344.0,77.2242,77.3892,77.1982,77.3892,16344.0
2018-02-22 10:40:00,89.14,89.14,88.97,88.99,13108.0,77.3979,77.3979,77.2503,77.2676,13108.0
2018-02-22 10:45:00,88.99,89.12,88.94,89.11,23355.0,77.2676,77.3805,77.2242,77.3718,23355.0
2018-02-22 10:50:00,89.13,89.18,88.96,88.97,11785.0,77.3892,77.4326,77.2416,77.2503,11785.0
2018-02-22 10:55:00,88.94,88.96,88.8,88.82,14546.0,77.2242,77.2416,77.1027,77.12,14546.0
2018-02-22 11:00:00,88.83,88.98,88.8,88.96,22175.0,77.1287,77.2589,77.1027,77.2416,22175.0
2018-02-22 11:05:00,88.98,89.11,88.98,89.08,11718.0,77.2589,77.3718,77.2589,77.3458,11718.0
2018-02-22 11:10:00,89.1,89.23,89.07,89.23,14534.0,77.3631,77.476,77.3371,77.476,14534.0
2018-02-22 11:15:00,89.25,89.3,89.13,89.14,17275.0,77.4934,77.5368,77.3892,77.3979,17275.0
2018-02-22 11:20:00,89.16,89.28,89.09,89.19,17680.0,77.4152,77.5194,77.3545,77.4413,17680.0
2018-02-22 11:25:00,89.18,89.25,89.18,89.22,14913.0,77.4326,77.4934,77.4326,77.4673,14913.0
2018-02-22 11:30:00,89.2,89.2,88.98,88.98,14292.0,77.45,77.45,77.2589,77.2589,14292.0
2018-02-22 11:35:00,88.96,89.02,88.91,89.01,13234.0,77.2416,77.2937,77.1982,77.285,13234.0
2018-02-22 11:40:00,89.02,89.12,89.0,89.11,21883.0,77.2937,77.3805,77.2763,77.3718,21883.0
2018-02-22 11:45:00,89.1,89.13,89.01,89.13,28752.0,77.3631,77.3892,77.285,77.3892,28752.0
2018-02-22 11:50:00,89.11,89.29,89.09,89.27,15008.0,77.3718,77.5281,77.3545,77.5107,15008.0
2018-02-22 11:55:00,89.29,89.36,89.21,89.21,11920.0,77.5281,77.5889,77.4587,77.4587,11920.0
2018-02-22 12:00:00,89.23,89.26,89.17,89.17,15064.0,77.476,77.5021,77.4239,77.4239,15064.0
2018-02-22 12:05:00,89.15,89.15,89.02,89.05,16484.0,77.4066,77.4066,77.2937,77.3197,16484.0
2018-02-22 12:10:00,89.04,89.06,88.8,88.81,22671.0,77.311,77.3284,77.1027,77.1113,22671.0
2018-02-22 12:15:00,88.81,88.99,88.8,88.98,21146.0,77.1113,77.2676,77.1027,77.2589,21146.0
2018-02-22 12:20:00,88.98,89.09,88.98,89.06,11737.0,77.2589,77.3545,77.2589,77.3284,11737.0
2018-02-22 12:25:00,89.05,89.05,88.89,88.93,12670.0,77.3197,77.3197,77.1808,77.2155,12670.0
2018-02-22 12:30:00,88.94,88.97,88.81,88.86,15000.0,77.2242,77.2503,77.1113,77.1548,15000.0
2018-02-22 12:35:00,88.84,89.02,88.8,88.92,28448.0,77.1374,77.2937,77.1027,77.2069,28448.0
2018-02-22 12:40:00,88.92,89.02,88.88,88.89,27762.0,77.2069,77.2937,77.1721,77.1808,27762.0
2018-02-22 12:45:00,88.89,89.1,88.87,88.88,44448.0,77.1808,77.3631,77.1634,77.1721,44448.0
2018-02-22 12:50:00,88.82,88.88,88.74,88.85,27243.0,77.12,77.1721,77.0506,77.1461,27243.0
2018-02-22 12:55:00,88.83,88.86,88.7,88.72,31430.0,77.1287,77.1548,77.0158,77.0332,31430.0
2018-02-22 13:00:00,88.71,88.78,88.64,88.76,17054.0,77.0245,77.0853,76.9637,77.0679,17054.0
2018-02-22 13:05:00,88.76,88.78,88.68,88.72,8058.0,77.0679,77.0853,76.9985,77.0332,8058.0
2018-02-22 13:10:00,88.7,88.7,88.47,88.51,8775.0,77.0158,77.0158,76.8161,76.8509,8775.0
2018-02-22 13:15:00,88.46,88.6,88.42,88.42,18496.0,76.8074,76.929,76.7727,76.7727,18496.0
2018-02-22 13:20:00,88.46,88.53,88.36,88.4,13960.0,76.8074,76.8682,76.7206,76.7554,13960.0
2018-02-22 13:25:00,88.38,88.48,88.35,88.41,9496.0,76.738,76.8248,76.7119,76.764,9496.0
2018-02-22 13:30:00,88.4,88.41,88.18,88.19,11269.0,76.7554,76.764,76.5643,76.573,11269.0
2018-02-22 13:35:00,88.19,88.31,88.15,88.27,15986.0,76.573,76.6772,76.5383,76.6425,15986.0
2018-02-22 13:40:00,88.25,88.27,88.14,88.21,11297.0,76.6251,76.6425,76.5296,76.5904,11297.0
2018-02-22 13:45:00,88.19,88.22,88.09,88.13,8260.0,76.573,76.5991,76.4862,76.5209,8260.0
2018-02-22 13:50:00,88.13,88.38,88.07,88.37,13625.0,76.5209,76.738,76.4688,76.7293,13625.0
2018-02-22 13:55:00,88.38,88.46,88.33,88.42,19180.0,76.738,76.8074,76.6946,76.7727,19180.0
2018-02-22 14:00:00,88.4,88.51,88.39,88.48,13866.0,76.7554,76.8509,76.7467,76.8248,13866.0
2018-02-22 14:05:00,88.5,88.52,88.41,88.41,13151.0,76.8422,76.8595,76.764,76.764,13151.0
2018-02-22 14:10:00,88.4,88.46,88.37,88.45,12246.0,76.7554,76.8074,76.7293,76.7988,12246.0
2018-02-22 14:15:00,88.46,88.59,88.45,88.59,27860.0,76.8074,76.9203,76.7988,76.9203,27860.0
2018-02-22 14:20:00,88.59,88.62,88.5,88.62,15141.0,76.9203,76.9464,76.8422,76.9464,15141.0
2018-02-22 14:25:00,88.59,88.84,88.59,88.8,16286.0,76.9203,77.1374,76.9203,77.1027,16286.0
2018-02-22 14:30:00,88.82,88.85,88.78,88.79,22833.0,77.12,77.1461,77.0853,77.094,22833.0
2018-02-22 14:35:00,88.8,88.8,88.71,88.72,10223.0,77.1027,77.1027,77.0245,77.0332,10223.0
2018-02-22 14:40:00,88.72,88.73,88.63,88.7,23205.0,77.0332,77.0419,76.9551,77.0158,23205.0
2018-02-22 14:45:00,88.68,88.69,88.63,88.68,18955.0,76.9985,77.0072,76.9551,76.9985,18955.0
2018-02-22 14:50:00,88.68,88.76,88.65,88.73,13433.0,76.9985,77.0679,76.9724,77.0419,13433.0
2018-02-22 14:55:00,88.72,88.74,88.47,88.65,76564.0,77.0332,77.0506,76.8161,76.9724,76564.0
2018-02-22 15:00:00,88.63,88.65,88.5,88.59,50933.0,76.9551,76.9724,76.8422,76.9203,50933.0
2018-02-22 15:05:00,88.58,88.58,88.31,88.31,30948.0,76.9116,76.9116,76.6772,76.6772,30948.0
2018-02-22 15:10:00,88.34,88.51,88.3,88.51,36227.0,76.7033,76.8509,76.6685,76.8509,36227.0
2018-02-22 15:15:00,88.51,88.56,88.37,88.54,15476.0,76.8509,76.8943,76.7293,76.8769,15476.0
2018-02-22 15:20:00,88.55,88.61,88.47,88.57,16202.0,76.8856,76.9377,76.8161,76.903,16202.0
2018-02-22 15:25:00,88.58,88.7,88.47,88.57,16345.0,76.9116,77.0158,76.8161,76.903,16345.0
2018-02-22 15:30:00,88.56,88.58,88.42,88.56,23503.0,76.8943,76.9116,76.7727,76.8943,23503.0
2018-02-22 15:35:00,88.56,88.56,88.44,88.51,23780.0,76.8943,76.8943,76.7901,76.8509,23780.0
2018-02-22 15:40:00,88.51,88.62,88.47,88.48,44906.0,76.8509,76.9464,76.8161,76.8248,44906.0
2018-02-22 15:45:00,88.45,88.47,88.23,88.24,49580.0,76.7988,76.8161,76.6077,76.6164,49580.0
2018-02-22 15:50:00,88.22,88.62,88.21,88.58,104758.0,76.5991,76.9464,76.5904,76.9116,104758.0
2018-02-22 15:55:00,88.58,88.69,88.52,88.57,112562.0,76.9116,77.0072,76.8595,76.903,112562.0
2018-02-23 09:30:00,89.35,89.72,89.24,89.61,38179.0,77.5802,77.9015,77.4847,77.806,38179.0
2018-02-23 09:35:00,89.61,89.73,89.48,89.48,23866.0,77.806,77.9102,77.6931,77.6931,23866.0
2018-02-23 09:40:00,89.51,89.58,89.38,89.48,53340.0,77.7191,77.7799,77.6063,77.6931,53340.0
2018-02-23 09:45:00,89.5,89.55,89.35,89.39,15045.0,77.7105,77.7539,77.5802,77.6149,15045.0
2018-02-23 09:50:00,89.39,89.89,89.27,89.72,253239.0,77.6149,78.0491,77.5107,77.9015,253239.0
2018-02-23 09:55:00,89.7,89.75,89.43,89.7,12682.0,77.8841,77.9275,77.6497,77.8841,12682.0
2018-02-23 10:00:00,89.67,89.68,89.4,89.65,12114.0,77.8581,77.8667,77.6236,77.8407,12114.0
2018-02-23 10:05:00,89.59,89.66,89.51,89.61,19046.0,77.7886,77.8494,77.7191,77.806,19046.0
2018-02-23 10:10:00,89.61,89.65,89.36,89.44,8564.0,77.806,77.8407,77.5889,77.6584,8564.0
2018-02-23 10:15:00,89.35,89.41,89.28,89.35,7159.0,77.5802,77.6323,77.5194,77.5802,7159.0
2018-02-23 10:20:00,89.27,89.35,89.21,89.28,7968.0,77.5107,77.5802,77.4587,77.5194,7968.0
2018-02-23 10:25:00,89.26,89.33,89.17,89.2,7956.0,77.5021,77.5628,77.4239,77.45,7956.0
2018-02-23 10:30:00,89.2,89.36,89.17,89.26,13119.0,77.45,77.5889,77.4239,77.5021,13119.0
2018-02-23 10:35:00,89.24,89.42,89.2,89.36,12914.0,77.4847,77.641,77.45,77.5889,12914.0
2018-02-23 10:40:00,89.37,89.39,89.26,89.35,7629.0,77.5976,77.6149,77.5021,77.5802,7629.0
2018-02-23 10:45:00,89.35,89.41,89.32,89.38,7139.0,77.5802,77.6323,77.5542,77.6063,7139.0
2018-02-23 10:50:00,89.37,89.57,89.37,89.48,6912.0,77.5976,77.7712,77.5976,77.6931,6912.0
2018-02-23 10:55:00,89.47,89.54,89.44,89.52,8576.0,77.6844,77.7452,77.6584,77.7278,8576.0
2018-02-23 11:00:00,89.52,89.75,89.5,89.58,25502.0,77.7278,77.9275,77.7105,77.7799,25502.0
2018-02-23 11:05:00,89.62,89.75,89.55,89.72,14335.0,77.8146,77.9275,77.7539,77.9015,14335.0
2018-02-23 11:10:00,89.72,89.76,89.53,89.72,15415.0,77.9015,77.9362,77.7365,77.9015,15415.0
2018-02-23 11:15:00,89.76,89.82,89.56,89.65,9350.0,77.9362,77.9883,77.7625,77.8407,9350.0
2018-02-23 11:20:00,89.64,89.82,89.63,89.66,8845.0,77.832,77.9883,77.8233,77.8494,8845.0
2018-02-23 11:25:00,89.69,89.74,89.59,89.63,6850.0,77.8754,77.9188,77.7886,77.8233,6850.0
2018-02-23 11:30:00,89.62,89.72,89.55,89.62,8246.0,77.8146,77.9015,77.7539,77.8146,8246.0
2018-02-23 11:35:00,89.57,89.63,89.42,89.63,15930.0,77.7712,77.8233,77.641,77.8233,15930.0
2018-02-23 11:40:00,89.63,89.64,89.38,89.46,9292.0,77.8233,77.832,77.6063,77.6757,9292.0
2018-02-23 11:45:00,89.49,89.58,89.45,89.55,6248.0,77.7018,77.7799,77.667,77.7539,6248.0
2018-02-23 11:50:00,89.53,89.74,89.52,89.73,14933.0,77.7365,77.9188,77.7278,77.9102,14933.0
2018-02-23 11:55:00,89.75,89.79,89.64,89.72,12993.0,77.9275,77.9623,77.832,77.9015,12993.0
2018-02-23 12:00:00,89.72,89.81,89.68,89.68,13181.0,77.9015,77.9796,77.8667,77.8667,13181.0
2018-02-23 12:05:00,89.71,89.75,89.58,89.58,9577.0,77.8928,77.9275,77.7799,77.7799,9577.0
2018-02-23 12:10:00,89.61,89.66,89.58,89.61,5153.0,77.806,77.8494,77.7799,77.806,5153.0
2018-02-23 12:15:00,89.62,89.71,89.57,89.7,8000.0,77.8146,77.8928,77.7712,77.8841,8000.0
2018-02-23 12:20:00,89.72,89.74,89.61,89.66,7309.0,77.9015,77.9188,77.806,77.8494,7309.0
2018-02-23 12:25:00,89.68,89.68,89.44,89.44,12720.0,77.8667,77.8667,77.6584,77.6584,12720.0
2018-02-23 12:30:00,89.47,89.56,89.39,89.46,9300.0,77.6844,77.7625,77.6149,77.6757,9300.0
2018-02-23 12:35:00,89.49,89.53,89.41,89.52,8295.0,77.7018,77.7365,77.6323,77.7278,8295.0
2018-02-23 12:40:00,89.52,89.52,89.4,89.4,9668.0,77.7278,77.7278,77.6236,77.6236,9668.0
2018-02-23 12:45:00,89.42,89.64,89.33,89.64,22265.0,77.641,77.832,77.5628,77.832,22265.0
2018-02-23 12:50:00,89.62,89.73,89.58,89.68,20469.0,77.8146,77.9102,77.7799,77.8667,20469.0
2018-02-23 12:55:00,89.7,89.79,89.68,89.72,7395.0,77.8841,77.9623,77.8667,77.9015,7395.0
2018-02-23 13:00:00,89.72,89.72,89.53,89.63,9389.0,77.9015,77.9015,77.7365,77.8233,9389.0
2018-02-23 13:05:00,89.57,89.66,89.56,89.56,7242.0,77.7712,77.8494,77.7625,77.7625,7242.0
2018-02-23 13:10:00,89.57,89.66,89.51,89.51,9743.0,77.7712,77.8494,77.7191,77.7191,9743.0
2018-02-23 13:15:00,89.51,89.57,89.47,89.55,8167.0,77.7191,77.7712,77.6844,77.7539,8167.0
2018-02-23 13:20:00,89.55,89.71,89.55,89.71,10233.0,77.7539,77.8928,77.7539,77.8928,10233.0
2018-02-23 13:25:00,89.74,89.76,89.64,89.67,23151.0,77.9188,77.9362,77.832,77.8581,23151.0
2018-02-23 13:30:00,89.66,89.71,89.6,89.64,28371.0,77.8494,77.8928,77.7973,77.832,28371.0
2018-02-23 13:35:00,89.64,89.68,89.59,89.62,4300.0,77.832,77.8667,77.7886,77.8146,4300.0
2018-02-23 13:40:00,89.59,89.64,89.57,89.61,5382.0,77.7886,77.832,77.7712,77.806,5382.0
2018-02-23 13:45:00,89.64,89.64,89.5,89.53,9801.0,77.832,77.832,77.7105,77.7365,9801.0
2018-02-23 13:50:00,89.54,89.58,89.5,89.52,5609.0,77.7452,77.7799,77.7105,77.7278,5609.0
2018-02-23 13:55:00,89.54,89.58,89.51,89.55,13008.0,77.7452,77.7799,77.7191,77.7539,13008.0
2018-02-23 14:00:00,89.57,89.61,89.53,89.56,14122.0,77.7712,77.806,77.7365,77.7625,14122.0
2018-02-23 14:05:00,89.55,89.57,89.49,89.54,13769.0,77.7539,77.7712,77.7018,77.7452,13769.0
2018-02-23 14:10:00,89.53,89.59,89.5,89.57,13228.0,77.7365,77.7886,77.7105,77.7712,13228.0
2018-02-23 14:15:00,89.59,89.6,89.51,89.51,12377.0,77.7886,77.7973,77.7191,77.7191,12377.0
2018-02-23 14:20:00,89.5,89.74,89.5,89.65,27086.0,77.7105,77.9188,77.7105,77.8407,27086.0
2018-02-23 14:25:00,89.63,89.63,89.5,89.58,17823.0,77.8233,77.8233,77.7105,77.7799,17823.0
2018-02-23 14:30:00,89.56,89.62,89.5,89.6,14648.0,77.7625,77.8146,77.7105,77.7973,14648.0
2018-02-23 14:35:00,89.6,89.7,89.56,89.68,16329.0,77.7973,77.8841,77.7625,77.8667,16329.0
2018-02-23 14:40:00,89.69,89.92,89.69,89.88,10075.0,77.8754,78.0751,77.8754,78.0404,10075.0
2018-02-23 14:45:00,89.91,89.96,89.82,89.95,19662.0,78.0664,78.1099,77.9883,78.1012,19662.0
2018-02-23 14:50:00,89.96,89.99,89.86,89.99,11667.0,78.1099,78.1359,78.023,78.1359,11667.0
2018-02-23 14:55:00,89.99,90.06,89.91,89.94,22127.0,78.1359,78.1967,78.0664,78.0925,22127.0
2018-02-23 15:00:00,89.92,90.25,89.91,90.24,23995.0,78.0751,78.3617,78.0664,78.353,23995.0
2018-02-23 15:05:00,90.24,90.27,90.15,90.24,16442.0,78.353,78.379,78.2748,78.353,16442.0
2018-02-23 15:10:00,90.21,90.25,90.15,90.24,10350.0,78.3269,78.3617,78.2748,78.353,10350.0
2018-02-23 15:15:00,90.24,90.28,90.21,90.28,14969.0,78.353,78.3877,78.3269,78.3877,14969.0
2018-02-23 15:20:00,90.25,90.33,90.21,90.3,15045.0,78.3617,78.4311,78.3269,78.4051,15045.0
2018-02-23 15:25:00,90.3,90.36,90.21,90.23,14923.0,78.4051,78.4572,78.3269,78.3443,14923.0
2018-02-23 15:30:00,90.23,90.33,90.16,90.19,24211.0,78.3443,78.4311,78.2835,78.3096,24211.0
2018-02-23 15:35:00,90.21,90.39,90.2,90.34,28618.0,78.3269,78.4832,78.3182,78.4398,28618.0
2018-02-23 15:40:00,90.36,90.43,90.3,90.37,28529.0,78.4572,78.5179,78.4051,78.4658,28529.0
2018-02-23 15:45:00,90.38,90.42,90.2,90.23,54287.0,78.4745,78.5093,78.3182,78.3443,54287.0
2018-02-23 15:50:00,90.23,90.4,90.2,90.21,83477.0,78.3443,78.4919,78.3182,78.3269,83477.0
2018-02-23 15:55:00,90.2,90.38,90.19,90.36,138222.0,78.3182,78.4745,78.3096,78.4572,138222.0
2018-02-26 09:30:00,90.57,91.37,90.57,91.2,40237.0,78.6395,79.3341,78.6395,79.1865,40237.0
2018-02-26 09:35:00,91.3,91.47,91.05,91.28,18825.0,79.2733,79.4209,79.0563,79.256,18825.0
2018-02-26 09:40:00,91.28,91.31,91.02,91.17,12106.0,79.256,79.282,79.0302,79.1605,12106.0
2018-02-26 09:45:00,91.18,91.5,91.12,91.39,32257.0,79.1692,79.447,79.1171,79.3515,32257.0
2018-02-26 09:50:00,91.4,91.46,91.18,91.35,14440.0,79.3602,79.4123,79.1692,79.3168,14440.0
2018-02-26 09:55:00,91.31,91.42,91.29,91.32,11408.0,79.282,79.3775,79.2647,79.2907,11408.0
2018-02-26 10:00:00,91.31,91.39,91.18,91.31,20613.0,79.282,79.3515,79.1692,79.282,20613.0
2018-02-26 10:05:00,91.26,91.31,91.16,91.25,26936.0,79.2386,79.282,79.1518,79.2299,26936.0
2018-02-26 10:10:00,91.27,91.27,91.01,91.05,18190.0,79.2473,79.2473,79.0215,79.0563,18190.0
2018-02-26 10:15:00,91.05,91.23,91.01,91.23,20046.0,79.0563,79.2126,79.0215,79.2126,20046.0
2018-02-26 10:20:00,91.23,91.28,91.15,91.23,9207.0,79.2126,79.256,79.1431,79.2126,9207.0
2018-02-26 10:25:00,91.25,91.32,91.11,91.2,11250.0,79.2299,79.2907,79.1084,79.1865,11250.0
2018-02-26 10:30:00,91.21,91.23,91.04,91.09,6999.0,79.1952,79.2126,79.0476,79.091,6999.0
2018-02-26 10:35:00,91.09,91.19,90.96,91.18,44677.0,79.091,79.1778,78.9781,79.1692,44677.0
2018-02-26 10:40:00,91.16,91.17,91.06,91.07,11850.0,79.1518,79.1605,79.065,79.0736,11850.0
2018-02-26 10:45:00,91.08,91.16,91.01,91.13,16627.0,79.0823,79.1518,79.0215,79.1257,16627.0
2018-02-26 10:50:00,91.12,91.14,91.02,91.1,9856.0,79.1171,79.1344,79.0302,79.0997,9856.0
2018-02-26 10:55:00,91.1,91.15,91.03,91.08,11400.0,79.0997,79.1431,79.0389,79.0823,11400.0
2018-02-26 11:00:00,91.06,91.25,91.0,91.24,13050.0,79.065,79.2299,79.0129,79.2212,13050.0
2018-02-26 11:05:00,91.24,91.25,91.02,91.02,8305.0,79.2212,79.2299,79.0302,79.0302,8305.0
2018-02-26 11:10:00,91.05,91.14,90.98,91.1,20490.0,79.0563,79.1344,78.9955,79.0997,20490.0
2018-02-26 11:15:00,91.09,91.29,91.09,91.25,7572.0,79.091,79.2647,79.091,79.2299,7572.0
2018-02-26 11:20:00,91.27,91.34,91.24,91.27,8654.0,79.2473,79.3081,79.2212,79.2473,8654.0
2018-02-26 11:25:00,91.28,91.3,91.2,91.28,17154.0,79.256,79.2733,79.1865,79.256,17154.0
2018-02-26 11:30:00,91.3,91.57,91.24,91.49,54609.0,79.2733,79.5078,79.2212,79.4383,54609.0
2018-02-26 11:35:00,91.48,91.57,91.3,91.51,34686.0,79.4296,79.5078,79.2733,79.4557,34686.0
2018-02-26 11:40:00,91.5,91.62,91.37,91.56,83466.0,79.447,79.5512,79.3341,79.4991,83466.0
2018-02-26 11:45:00,91.6,91.77,91.57,91.68,37275.0,79.5338,79.6814,79.5078,79.6033,37275.0
2018-02-26 11:50:00,91.69,91.82,91.69,91.78,43117.0,79.612,79.7248,79.612,79.6901,43117.0
2018-02-26 11:55:00,91.78,91.97,91.76,91.94,29718.0,79.6901,79.8551,79.6727,79.829,29718.0
2018-02-26 12:00:00,91.92,91.98,91.88,91.97,17808.0,79.8117,79.8638,79.7769,79.8551,17808.0
2018-02-26 12:05:00,91.98,92.14,91.95,92.12,55487.0,79.8638,80.0027,79.8377,79.9853,55487.0
2018-02-26 12:10:00,92.13,92.24,92.08,92.12,52521.0,79.994,80.0895,79.9506,79.9853,52521.0
2018-02-26 12:15:00,92.14,92.14,91.74,91.78,34585.0,80.0027,80.0027,79.6554,79.6901,34585.0
2018-02-26 12:20:00,91.76,91.82,91.71,91.8,8885.0,79.6727,79.7248,79.6293,79.7075,8885.0
2018-02-26 12:25:00,91.8,91.96,91.8,91.93,17972.0,79.7075,79.8464,79.7075,79.8204,17972.0
2018-02-26 12:30:00,91.91,91.93,91.76,91.84,13500.0,79.803,79.8204,79.6727,79.7422,13500.0
2018-02-26 12:35:00,91.82,92.01,91.8,92.01,11560.0,79.7248,79.8898,79.7075,79.8898,11560.0
2018-02-26 12:40:00,91.97,92.11,91.93,92.09,5848.0,79.8551,79.9766,79.8204,79.9593,5848.0
2018-02-26 12:45:00,92.07,92.15,92.02,92.15,14400.0,79.9419,80.0114,79.8985,80.0114,14400.0
2018-02-26 12:50:00,92.14,92.17,92.03,92.09,13591.0,80.0027,80.0287,79.9072,79.9593,13591.0
2018-02-26 12:55:00,92.07,92.19,92.03,92.1,11864.0,79.9419,80.0461,79.9072,79.968,11864.0
2018-02-26 13:00:00,92.11,92.12,92.05,92.07,7810.0,79.9766,79.9853,79.9245,79.9419,7810.0
2018-02-26 13:05:00,92.05,92.05,91.88,91.91,22956.0,79.9245,79.9245,79.7769,79.803,22956.0
2018-02-26 13:10:00,91.88,91.89,91.8,91.87,11249.0,79.7769,79.7856,79.7075,79.7683,11249.0
2018-02-26 13:15:00,91.82,91.87,91.76,91.79,7177.0,79.7248,79.7683,79.6727,79.6988,7177.0
2018-02-26 13:20:00,91.78,91.85,91.73,91.85,11412.0,79.6901,79.7509,79.6467,79.7509,11412.0
2018-02-26 13:25:00,91.81,91.85,91.78,91.81,5759.0,79.7162,79.7509,79.6901,79.7162,5759.0
2018-02-26 13:30:00,91.83,91.93,91.75,91.84,17608.0,79.7335,79.8204,79.6641,79.7422,17608.0
2018-02-26 13:35:00,91.83,91.84,91.75,91.8,13465.0,79.7335,79.7422,79.6641,79.7075,13465.0
2018-02-26 13:40:00,91.75,91.82,91.71,91.74,10742.0,79.6641,79.7248,79.6293,79.6554,10742.0
2018-02-26 13:45:00,91.74,91.8,91.69,91.7,8670.0,79.6554,79.7075,79.612,79.6207,8670.0
2018-02-26 13:50:00,91.68,91.84,91.68,91.83,15079.0,79.6033,79.7422,79.6033,79.7335,15079.0
2018-02-26 13:55:00,91.83,91.93,91.81,91.86,11237.0,79.7335,79.8204,79.7162,79.7596,11237.0
2018-02-26 14:00:00,91.84,91.93,91.81,91.88,8934.0,79.7422,79.8204,79.7162,79.7769,8934.0
2018-02-26 14:05:00,91.87,91.95,91.85,91.94,13329.0,79.7683,79.8377,79.7509,79.829,13329.0
2018-02-26 14:10:00,91.95,92.14,91.95,92.11,18746.0,79.8377,80.0027,79.8377,79.9766,18746.0
2018-02-26 14:15:00,92.11,92.16,92.03,92.14,12929.0,79.9766,80.0201,79.9072,80.0027,12929.0
2018-02-26 14:20:00,92.11,92.19,92.11,92.15,12645.0,79.9766,80.0461,79.9766,80.0114,12645.0
2018-02-26 14:25:00,92.16,92.21,92.1,92.14,18345.0,80.0201,80.0635,79.968,80.0027,18345.0
2018-02-26 14:30:00,92.15,92.15,92.03,92.05,20562.0,80.0114,80.0114,79.9072,79.9245,20562.0
2018-02-26 14:35:00,92.06,92.23,92.06,92.22,12642.0,79.9332,80.0808,79.9332,80.0722,12642.0
2018-02-26 14:40:00,92.17,92.34,92.16,92.31,21117.0,80.0287,80.1763,80.0201,80.1503,21117.0
2018-02-26 14:45:00,92.31,92.34,92.11,92.12,31823.0,80.1503,80.1763,79.9766,79.9853,31823.0
2018-02-26 14:50:00,92.12,92.19,92.02,92.06,18814.0,79.9853,80.0461,79.8985,79.9332,18814.0
2018-02-26 14:55:00,92.05,92.13,92.0,92.13,18838.0,79.9245,79.994,79.8811,79.994,18838.0
2018-02-26 15:00:00,92.12,92.28,92.12,92.27,16733.0,79.9853,80.1243,79.9853,80.1156,16733.0
2018-02-26 15:05:00,92.26,92.32,92.17,92.27,22339.0,80.1069,80.159,80.0287,80.1156,22339.0
2018-02-26 15:10:00,92.26,92.35,92.26,92.3,16252.0,80.1069,80.185,80.1069,80.1416,16252.0
2018-02-26 15:15:00,92.28,92.33,92.27,92.31,23264.0,80.1243,80.1677,80.1156,80.1503,23264.0
2018-02-26 15:20:00,92.32,92.42,92.27,92.37,32490.0,80.159,80.2458,80.1156,80.2024,32490.0
2018-02-26 15:25:00,92.38,92.38,92.28,92.34,26110.0,80.2111,80.2111,80.1243,80.1763,26110.0
2018-02-26 15:30:00,92.33,92.35,92.24,92.31,30531.0,80.1677,80.185,80.0895,80.1503,30531.0
2018-02-26 15:35:00,92.31,92.33,92.2,92.25,41774.0,80.1503,80.1677,80.0548,80.0982,41774.0
2018-02-26 15:40:00,92.24,92.28,92.2,92.2,51164.0,80.0895,80.1243,80.0548,80.0548,51164.0
2018-02-26 15:45:00,92.2,92.21,92.12,92.21,73503.0,80.0548,80.0635,79.9853,80.0635,73503.0
2018-02-26 15:50:00,92.22,92.28,92.18,92.21,86138.0,80.0722,80.1243,80.0374,80.0635,86138.0
2018-02-26 15:55:00,92.21,92.36,92.18,92.36,184732.0,80.0635,80.1937,80.0374,80.1937,184732.0
2018-02-27 09:30:00,92.21,93.37,92.21,93.16,72743.0,80.0635,81.0707,80.0635,80.8883,72743.0
2018-02-27 09:35:00,93.1,93.65,92.97,93.15,63297.0,80.8362,81.3138,80.7234,80.8796,63297.0
2018-02-27 09:40:00,93.12,93.58,93.09,93.38,31490.0,80.8536,81.253,80.8276,81.0794,31490.0
2018-02-27 09:45:00,93.34,93.49,93.11,93.11,40397.0,81.0446,81.1749,80.8449,80.8449,40397.0
2018-02-27 09:50:00,93.15,93.22,92.9,92.9,20617.0,80.8796,80.9404,80.6626,80.6626,20617.0
2018-02-27 09:55:00,92.92,92.99,92.6,92.71,77045.0,80.6799,80.7407,80.4021,80.4976,77045.0
2018-02-27 10:00:00,92.66,92.88,92.65,92.79,26255.0,80.4542,80.6452,80.4455,80.5671,26255.0
2018-02-27 10:05:00,92.77,92.98,92.7,92.92,36971.0,80.5497,80.732,80.4889,80.6799,36971.0
2018-02-27 10:10:00,92.91,93.21,92.89,93.21,34262.0,80.6713,80.9317,80.6539,80.9317,34262.0
2018-02-27 10:15:00,93.22,93.23,93.0,93.2,20018.0,80.9404,80.9491,80.7494,80.9231,20018.0
2018-02-27 10:20:00,93.2,93.4,93.19,93.34,17425.0,80.9231,81.0967,80.9144,81.0446,17425.0
2018-02-27 10:25:00,93.32,93.43,93.2,93.38,20975.0,81.0273,81.1228,80.9231,81.0794,20975.0
2018-02-27 10:30:00,93.4,93.64,93.28,93.56,40675.0,81.0967,81.3051,80.9925,81.2356,40675.0
2018-02-27 10:35:00,93.59,93.6,93.22,93.55,55292.0,81.2617,81.2704,80.9404,81.227,55292.0
2018-02-27 10:40:00,93.56,93.58,93.03,93.16,36668.0,81.2356,81.253,80.7755,80.8883,36668.0
2018-02-27 10:45:00,93.17,93.19,92.86,92.89,39226.0,80.897,80.9144,80.6278,80.6539,39226.0
2018-02-27 10:50:00,92.89,92.9,92.45,92.46,18533.0,80.6539,80.6626,80.2719,80.2805,18533.0
2018-02-27 10:55:00,92.44,92.7,92.4,92.7,21588.0,80.2632,80.4889,80.2284,80.4889,21588.0
2018-02-27 11:00:00,92.7,92.72,92.52,92.56,16051.0,80.4889,80.5063,80.3326,80.3674,16051.0
2018-02-27 11:05:00,92.58,92.87,92.58,92.87,14372.0,80.3847,80.6365,80.3847,80.6365,14372.0
2018-02-27 11:10:00,92.88,92.91,92.77,92.81,12649.0,80.6452,80.6713,80.5497,80.5844,12649.0
2018-02-27 11:15:00,92.84,92.91,92.79,92.8,13019.0,80.6105,80.6713,80.5671,80.5758,13019.0
2018-02-27 11:20:00,92.8,92.81,92.57,92.73,14049.0,80.5758,80.5844,80.3761,80.515,14049.0
2018-02-27 11:25:00,92.74,92.78,92.59,92.64,16174.0,80.5237,80.5584,80.3934,80.4368,16174.0
2018-02-27 11:30:00,92.66,93.03,92.65,92.98,24682.0,80.4542,80.7755,80.4455,80.732,24682.0
2018-02-27 11:35:00,92.99,92.99,92.77,92.77,15050.0,80.7407,80.7407,80.5497,80.5497,15050.0
2018-02-27 11:40:00,92.74,92.84,92.63,92.84,15174.0,80.5237,80.6105,80.4281,80.6105,15174.0
2018-02-27 11:45:00,92.85,92.9,92.67,92.86,38332.0,80.6192,80.6626,80.4629,80.6278,38332.0
2018-02-27 11:50:00,92.85,92.95,92.75,92.79,9849.0,80.6192,80.706,80.5323,80.5671,9849.0
2018-02-27 11:55:00,92.81,92.87,92.66,92.67,14174.0,80.5844,80.6365,80.4542,80.4629,14174.0
2018-02-27 12:00:00,92.67,92.89,92.59,92.82,11058.0,80.4629,80.6539,80.3934,80.5931,11058.0
2018-02-27 12:05:00,92.84,92.95,92.78,92.85,9246.0,80.6105,80.706,80.5584,80.6192,9246.0
2018-02-27 12:10:00,92.82,92.87,92.67,92.72,8358.0,80.5931,80.6365,80.4629,80.5063,8358.0
2018-02-27 12:15:00,92.73,92.73,92.5,92.5,6600.0,80.515,80.515,80.3153,80.3153,6600.0
2018-02-27 12:20:00,92.56,92.56,92.28,92.3,14901.0,80.3674,80.3674,80.1243,80.1416,14901.0
2018-02-27 12:25:00,92.3,92.37,92.2,92.36,20408.0,80.1416,80.2024,80.0548,80.1937,20408.0
2018-02-27 12:30:00,92.39,92.46,92.28,92.28,14229.0,80.2198,80.2805,80.1243,80.1243,14229.0
2018-02-27 12:35:00,92.32,92.61,92.3,92.59,17168.0,80.159,80.4108,80.1416,80.3934,17168.0
2018-02-27 12:40:00,92.58,92.61,92.42,92.42,11903.0,80.3847,80.4108,80.2458,80.2458,11903.0
2018-02-27 12:45:00,92.43,92.49,92.4,92.42,14524.0,80.2545,80.3066,80.2284,80.2458,14524.0
2018-02-27 12:50:00,92.41,92.59,92.41,92.59,25322.0,80.2371,80.3934,80.2371,80.3934,25322.0
2018-02-27 12:55:00,92.59,92.62,92.48,92.6,20932.0,80.3934,80.4195,80.2979,80.4021,20932.0
2018-02-27 13:00:00,92.57,92.57,92.47,92.49,22690.0,80.3761,80.3761,80.2892,80.3066,22690.0
2018-02-27 13:05:00,92.5,92.67,92.46,92.66,26325.0,80.3153,80.4629,80.2805,80.4542,26325.0
2018-02-27 13:10:00,92.66,92.77,92.64,92.68,8900.0,80.4542,80.5497,80.4368,80.4716,8900.0
2018-02-27 13:15:00,92.65,92.68,92.59,92.66,9468.0,80.4455,80.4716,80.3934,80.4542,9468.0
2018-02-27 13:20:00,92.67,92.72,92.63,92.64,13857.0,80.4629,80.5063,80.4281,80.4368,13857.0
2018-02-27 13:25:00,92.63,92.63,92.52,92.55,17228.0,80.4281,80.4281,80.3326,80.3587,17228.0
2018-02-27 13:30:00,92.56,92.6,92.51,92.51,7125.0,80.3674,80.4021,80.324,80.324,7125.0
2018-02-27 13:35:00,92.5,92.63,92.48,92.58,12369.0,80.3153,80.4281,80.2979,80.3847,12369.0
2018-02-27 13:40:00,92.57,92.58,92.53,92.58,8941.0,80.3761,80.3847,80.3413,80.3847,8941.0
2018-02-27 13:45:00,92.58,92.64,92.49,92.52,10428.0,80.3847,80.4368,80.3066,80.3326,10428.0
2018-02-27 13:50:00,92.51,92.51,92.32,92.36,12534.0,80.324,80.324,80.159,80.1937,12534.0
2018-02-27 13:55:00,92.38,92.4,92.24,92.38,7600.0,80.2111,80.2284,80.0895,80.2111,7600.0
2018-02-27 14:00:00,92.4,92.44,92.18,92.18,11209.0,80.2284,80.2632,80.0374,80.0374,11209.0
2018-02-27 14:05:00,92.18,92.19,92.04,92.09,35976.0,80.0374,80.0461,79.9159,79.9593,35976.0
2018-02-27 14:10:00,92.08,92.09,91.93,92.04,37131.0,79.9506,79.9593,79.8204,79.9159,37131.0
2018-02-27 14:15:00,92.03,92.03,91.89,91.94,30541.0,79.9072,79.9072,79.7856,79.829,30541.0
2018-02-27 14:20:00,91.94,91.98,91.82,91.82,14526.0,79.829,79.8638,79.7248,79.7248,14526.0
2018-02-27 14:25:00,91.81,92.02,91.78,91.99,24376.0,79.7162,79.8985,79.6901,79.8725,24376.0
2018-02-27 14:30:00,91.98,92.38,91.96,92.38,37153.0,79.8638,80.2111,79.8464,80.2111,37153.0
2018-02-27 14:35:00,92.36,92.66,92.36,92.61,30305.0,80.1937,80.4542,80.1937,80.4108,30305.0
2018-02-27 14:40:00,92.62,92.62,92.49,92.5,26011.0,80.4195,80.4195,80.3066,80.3153,26011.0
2018-02-27 14:45:00,92.49,92.49,92.22,92.34,13238.0,80.3066,80.3066,80.0722,80.1763,13238.0
2018-02-27 14:50:00,92.31,92.37,92.22,92.27,14823.0,80.1503,80.2024,80.0722,80.1156,14823.0
2018-02-27 14:55:00,92.26,92.49,92.26,92.45,10844.0,80.1069,80.3066,80.1069,80.2719,10844.0
2018-02-27 15:00:00,92.41,92.49,92.25,92.26,13764.0,80.2371,80.3066,80.0982,80.1069,13764.0
2018-02-27 15:05:00,92.25,92.26,92.03,92.03,16987.0,80.0982,80.1069,79.9072,79.9072,16987.0
2018-02-27 15:10:00,92.03,92.21,92.02,92.13,18137.0,79.9072,80.0635,79.8985,79.994,18137.0
2018-02-27 15:15:00,92.14,92.21,92.05,92.16,28938.0,80.0027,80.0635,79.9245,80.0201,28938.0
2018-02-27 15:20:00,92.15,92.19,91.92,91.94,23568.0,80.0114,80.0461,79.8117,79.829,23568.0
2018-02-27 15:25:00,91.92,91.92,91.63,91.67,112849.0,79.8117,79.8117,79.5599,79.5946,112849.0
2018-02-27 15:30:00,91.67,92.17,91.65,92.01,53609.0,79.5946,80.0287,79.5772,79.8898,53609.0
2018-02-27 15:35:00,92.01,92.01,91.84,91.86,31685.0,79.8898,79.8898,79.7422,79.7596,31685.0
2018-02-27 15:40:00,91.85,92.09,91.82,92.0,34936.0,79.7509,79.9593,79.7248,79.8811,34936.0
2018-02-27 15:45:00,91.96,92.24,91.96,92.24,48160.0,79.8464,80.0895,79.8464,80.0895,48160.0
2018-02-27 15:50:00,92.25,92.35,92.05,92.13,82261.0,80.0982,80.185,79.9245,79.994,82261.0
2018-02-27 15:55:00,92.11,92.38,92.05,92.26,201836.0,79.9766,80.2111,79.9245,80.1069,201836.0
2018-02-28 09:30:00,94.54,94.92,92.72,93.21,162934.0,82.0865,82.4165,80.5063,80.9317,162934.0
2018-02-28 09:35:00,93.27,93.27,91.19,91.48,106633.0,80.9838,80.9838,79.1778,79.4296,106633.0
2018-02-28 09:40:00,91.45,91.89,90.63,91.09,138871.0,79.4036,79.7856,78.6916,79.091,138871.0
2018-02-28 09:45:00,91.07,92.05,91.06,91.78,61313.0,79.0736,79.9245,79.065,79.6901,61313.0
2018-02-28 09:50:00,91.83,92.11,91.42,91.73,68724.0,79.7335,79.9766,79.3775,79.6467,68724.0
2018-02-28 09:55:00,91.73,92.39,91.58,92.21,92164.0,79.6467,80.2198,79.5165,80.0635,92164.0
2018-02-28 10:00:00,92.22,92.7,92.14,92.46,88741.0,80.0722,80.4889,80.0027,80.2805,88741.0
2018-02-28 10:05:00,92.38,92.47,92.24,92.27,40277.0,80.2111,80.2892,80.0895,80.1156,40277.0
2018-02-28 10:10:00,92.27,92.38,92.04,92.23,45988.0,80.1156,80.2111,79.9159,80.0808,45988.0
2018-02-28 10:15:00,92.23,92.38,92.02,92.18,24946.0,80.0808,80.2111,79.8985,80.0374,24946.0
2018-02-28 10:20:00,92.22,92.68,92.18,92.57,41866.0,80.0722,80.4716,80.0374,80.3761,41866.0
2018-02-28 10:25:00,92.57,92.6,92.29,92.29,21540.0,80.3761,80.4021,80.1329,80.1329,21540.0
2018-02-28 10:30:00,92.31,92.35,91.89,92.09,58455.0,80.1503,80.185,79.7856,79.9593,58455.0
2018-02-28 10:35:00,92.05,92.06,91.45,91.49,43357.0,79.9245,79.9332,79.4036,79.4383,43357.0
2018-02-28 10:40:00,91.52,91.55,90.98,91.1,70349.0,79.4644,79.4904,78.9955,79.0997,70349.0
2018-02-28 10:45:00,91.1,91.48,90.93,91.24,58974.0,79.0997,79.4296,78.9521,79.2212,58974.0
2018-02-28 10:50:00,91.28,91.44,91.28,91.4,23705.0,79.256,79.3949,79.256,79.3602,23705.0
2018-02-28 10:55:00,91.37,91.51,91.12,91.5,31952.0,79.3341,79.4557,79.1171,79.447,31952.0
2018-02-28 11:00:00,91.49,91.71,91.39,91.48,27325.0,79.4383,79.6293,79.3515,79.4296,27325.0
2018-02-28 11:05:00,91.49,91.49,91.24,91.24,14010.0,79.4383,79.4383,79.2212,79.2212,14010.0
2018-02-28 11:10:00,91.18,91.25,90.9,91.06,28819.0,79.1692,79.2299,78.926,79.065,28819.0
2018-02-28 11:15:00,91.07,91.39,91.03,91.36,10257.0,79.0736,79.3515,79.0389,79.3254,10257.0
2018-02-28 11:20:00,91.36,91.7,91.32,91.6,49481.0,79.3254,79.6207,79.2907,79.5338,49481.0
2018-02-28 11:25:00,91.56,91.91,91.52,91.91,11405.0,79.4991,79.803,79.4644,79.803,11405.0
2018-02-28 11:30:00,91.92,91.92,91.44,91.46,16176.0,79.8117,79.8117,79.3949,79.4123,16176.0
2018-02-28 11:35:00,91.39,91.6,91.39,91.46,8810.0,79.3515,79.5338,79.3515,79.4123,8810.0
2018-02-28 11:40:00,91.43,91.5,91.34,91.43,97618.0,79.3862,79.447,79.3081,79.3862,97618.0
2018-02-28 11:45:00,91.4,91.4,90.95,91.07,17560.0,79.3602,79.3602,78.9694,79.0736,17560.0
2018-02-28 11:50:00,91.05,91.14,90.86,91.04,15974.0,79.0563,79.1344,78.8913,79.0476,15974.0
2018-02-28 11:55:00,91.01,91.17,90.97,91.08,25194.0,79.0215,79.1605,78.9868,79.0823,25194.0
2018-02-28 12:00:00,91.1,91.22,91.09,91.22,11294.0,79.0997,79.2039,79.091,79.2039,11294.0
2018-02-28 12:05:00,91.2,91.38,91.17,91.33,17545.0,79.1865,79.3428,79.1605,79.2994,17545.0
2018-02-28 12:10:00,91.34,91.34,91.2,91.24,6950.0,79.3081,79.3081,79.1865,79.2212,6950.0
2018-02-28 12:15:00,91.26,91.31,91.12,91.18,13246.0,79.2386,79.282,79.1171,79.1692,13246.0
2018-02-28 12:20:00,91.17,91.23,91.14,91.18,12620.0,79.1605,79.2126,79.1344,79.1692,12620.0
2018-02-28 12:25:00,91.22,91.23,91.04,91.05,12410.0,79.2039,79.2126,79.0476,79.0563,12410.0
2018-02-28 12:30:00,91.03,91.1,90.97,91.09,10240.0,79.0389,79.0997,78.9868,79.091,10240.0
2018-02-28 12:35:00,91.1,91.18,91.09,91.17,20515.0,79.0997,79.1692,79.091,79.1605,20515.0
2018-02-28 12:40:00,91.14,91.22,91.12,91.18,17405.0,79.1344,79.2039,79.1171,79.1692,17405.0
2018-02-28 12:45:00,91.16,91.27,91.1,91.25,29229.0,79.1518,79.2473,79.0997,79.2299,29229.0
2018-02-28 12:50:00,91.25,91.3,91.13,91.25,37707.0,79.2299,79.2733,79.1257,79.2299,37707.0
2018-02-28 12:55:00,91.28,91.46,91.26,91.45,17450.0,79.256,79.4123,79.2386,79.4036,17450.0
2018-02-28 13:00:00,91.44,91.68,91.43,91.64,11817.0,79.3949,79.6033,79.3862,79.5686,11817.0
2018-02-28 13:05:00,91.63,91.63,91.39,91.48,32457.0,79.5599,79.5599,79.3515,79.4296,32457.0
2018-02-28 13:10:00,91.53,91.63,91.52,91.53,18075.0,79.473,79.5599,79.4644,79.473,18075.0
2018-02-28 13:15:00,91.52,91.62,91.48,91.6,19519.0,79.4644,79.5512,79.4296,79.5338,19519.0
2018-02-28 13:20:00,91.6,91.6,91.48,91.54,19576.0,79.5338,79.5338,79.4296,79.4817,19576.0
2018-02-28 13:25:00,91.52,91.69,91.5,91.66,33714.0,79.4644,79.612,79.447,79.5859,33714.0
2018-02-28 13:30:00,91.66,91.68,91.55,91.6,27309.0,79.5859,79.6033,79.4904,79.5338,27309.0
2018-02-28 13:35:00,91.58,91.76,91.57,91.76,87648.0,79.5165,79.6727,79.5078,79.6727,87648.0
2018-02-28 13:40:00,91.76,91.87,91.75,91.86,19019.0,79.6727,79.7683,79.6641,79.7596,19019.0
2018-02-28 13:45:00,91.85,91.88,91.73,91.81,30092.0,79.7509,79.7769,79.6467,79.7162,30092.0
2018-02-28 13:50:00,91.8,91.85,91.76,91.8,35071.0,79.7075,79.7509,79.6727,79.7075,35071.0
2018-02-28 13:55:00,91.78,91.86,91.74,91.78,31169.0,79.6901,79.7596,79.6554,79.6901,31169.0
2018-02-28 14:00:00,91.8,91.94,91.8,91.92,29754.0,79.7075,79.829,79.7075,79.8117,29754.0
2018-02-28 14:05:00,91.93,91.94,91.81,91.82,17791.0,79.8204,79.829,79.7162,79.7248,17791.0
2018-02-28 14:10:00,91.83,91.86,91.67,91.71,30770.0,79.7335,79.7596,79.5946,79.6293,30770.0
2018-02-28 14:15:00,91.73,91.8,91.73,91.77,17832.0,79.6467,79.7075,79.6467,79.6814,17832.0
2018-02-28 14:20:00,91.78,91.78,91.72,91.72,18519.0,79.6901,79.6901,79.638,79.638,18519.0
2018-02-28 14:25:00,91.71,91.73,91.51,91.53,18964.0,79.6293,79.6467,79.4557,79.473,18964.0
2018-02-28 14:30:00,91.52,91.52,91.4,91.43,22744.0,79.4644,79.4644,79.3602,79.3862,22744.0
2018-02-28 14:35:00,91.43,91.52,91.39,91.4,39797.0,79.3862,79.4644,79.3515,79.3602,39797.0
2018-02-28 14:40:00,91.39,91.42,91.25,91.25,21191.0,79.3515,79.3775,79.2299,79.2299,21191.0
2018-02-28 14:45:00,91.25,91.27,91.13,91.17,21405.0,79.2299,79.2473,79.1257,79.1605,21405.0
2018-02-28 14:50:00,91.16,91.18,91.05,91.1,20775.0,79.1518,79.1692,79.0563,79.0997,20775.0
2018-02-28 14:55:00,91.12,91.12,90.83,90.83,57211.0,79.1171,79.1171,78.8653,78.8653,57211.0
2018-02-28 15:00:00,90.89,90.94,90.67,90.76,40456.0,78.9174,78.9608,78.7263,78.8045,40456.0
2018-02-28 15:05:00,90.76,90.8,90.64,90.77,34535.0,78.8045,78.8392,78.7003,78.8132,34535.0
2018-02-28 15:10:00,90.75,90.8,90.66,90.78,21512.0,78.7958,78.8392,78.7176,78.8218,21512.0
2018-02-28 15:15:00,90.76,90.79,90.66,90.67,27950.0,78.8045,78.8305,78.7176,78.7263,27950.0
2018-02-28 15:20:00,90.67,90.67,90.43,90.58,49291.0,78.7263,78.7263,78.5179,78.6482,49291.0
2018-02-28 15:25:00,90.6,90.7,90.54,90.68,35415.0,78.6656,78.7524,78.6135,78.735,35415.0
2018-02-28 15:30:00,90.68,90.86,90.64,90.65,43189.0,78.735,78.8913,78.7003,78.709,43189.0
2018-02-28 15:35:00,90.66,90.85,90.62,90.85,32508.0,78.7176,78.8826,78.6829,78.8826,32508.0
2018-02-28 15:40:00,90.85,90.91,90.73,90.8,43743.0,78.8826,78.9347,78.7784,78.8392,43743.0
2018-02-28 15:45:00,90.77,90.77,90.37,90.41,74755.0,78.8132,78.8132,78.4658,78.5006,74755.0
2018-02-28 15:50:00,90.39,90.39,89.6,90.2,194144.0,78.4832,78.4832,77.7973,78.3182,194144.0
2018-02-28 15:55:00,90.19,90.37,90.14,90.16,211782.0,78.3096,78.4658,78.2661,78.2835,211782.0
2018-03-01 09:30:00,89.89,90.53,89.62,89.99,122480.0,78.0491,78.6048,77.8146,78.1359,122480.0
2018-03-01 09:35:00,90.03,90.03,89.6,89.77,24688.0,78.1706,78.1706,77.7973,77.9449,24688.0
2018-03-01 09:40:00,89.75,89.75,89.15,89.34,41207.0,77.9275,77.9275,77.4066,77.5715,41207.0
2018-03-01 09:45:00,89.28,89.44,88.63,88.74,75069.0,77.5194,77.6584,76.9551,77.0506,75069.0
2018-03-01 09:50:00,88.71,89.17,88.49,88.49,48047.0,77.0245,77.4239,76.8335,76.8335,48047.0
2018-03-01 09:55:00,88.39,88.57,88.22,88.36,56223.0,76.7467,76.903,76.5991,76.7206,56223.0
2018-03-01 10:00:00,88.35,88.91,88.26,88.89,45158.0,76.7119,77.1982,76.6338,77.1808,45158.0
2018-03-01 10:05:00,88.92,89.11,88.81,88.84,25750.0,77.2069,77.3718,77.1113,77.1374,25750.0
2018-03-01 10:10:00,88.83,89.0,88.76,88.96,69050.0,77.1287,77.2763,77.0679,77.2416,69050.0
2018-03-01 10:15:00,88.97,89.14,88.87,89.05,39499.0,77.2503,77.3979,77.1634,77.3197,39499.0
2018-03-01 10:20:00,89.09,89.17,88.91,89.16,36761.0,77.3545,77.4239,77.1982,77.4152,36761.0
2018-03-01 10:25:00,89.17,89.66,89.09,89.46,45347.0,77.4239,77.8494,77.3545,77.6757,45347.0
2018-03-01 10:30:00,89.48,89.56,89.26,89.5,26558.0,77.6931,77.7625,77.5021,77.7105,26558.0
2018-03-01 10:35:00,89.49,89.68,89.26,89.26,34002.0,77.7018,77.8667,77.5021,77.5021,34002.0
2018-03-01 10:40:00,89.27,89.54,89.26,89.31,26342.0,77.5107,77.7452,77.5021,77.5455,26342.0
2018-03-01 10:45:00,89.32,89.41,89.04,89.18,29485.0,77.5542,77.6323,77.311,77.4326,29485.0
2018-03-01 10:50:00,89.19,89.2,89.03,89.1,20967.0,77.4413,77.45,77.3024,77.3631,20967.0
2018-03-01 10:55:00,89.1,89.12,88.64,88.67,35324.0,77.3631,77.3805,76.9637,76.9898,35324.0
2018-03-01 11:00:00,88.71,88.71,88.15,88.18,92812.0,77.0245,77.0245,76.5383,76.5643,92812.0
2018-03-01 11:05:00,88.2,88.45,88.15,88.43,50741.0,76.5817,76.7988,76.5383,76.7814,50741.0
2018-03-01 11:10:00,88.43,88.45,88.07,88.23,51996.0,76.7814,76.7988,76.4688,76.6077,51996.0
2018-03-01 11:15:00,88.24,88.47,88.19,88.34,26929.0,76.6164,76.8161,76.573,76.7033,26929.0
2018-03-01 11:20:00,88.33,88.45,88.12,88.14,28365.0,76.6946,76.7988,76.5122,76.5296,28365.0
2018-03-01 11:25:00,88.14,88.15,87.7,87.77,54893.0,76.5296,76.5383,76.1476,76.2083,54893.0
2018-03-01 11:30:00,87.8,88.27,87.78,88.21,37889.0,76.2344,76.6425,76.217,76.5904,37889.0
2018-03-01 11:35:00,88.2,88.42,88.19,88.36,38634.0,76.5817,76.7727,76.573,76.7206,38634.0
2018-03-01 11:40:00,88.35,88.57,88.29,88.48,36950.0,76.7119,76.903,76.6598,76.8248,36950.0
2018-03-01 11:45:00,88.5,88.6,88.35,88.42,30768.0,76.8422,76.929,76.7119,76.7727,30768.0
2018-03-01 11:50:00,88.44,88.59,88.28,88.59,43798.0,76.7901,76.9203,76.6512,76.9203,43798.0
2018-03-01 11:55:00,88.59,88.59,88.38,88.41,24901.0,76.9203,76.9203,76.738,76.764,24901.0
2018-03-01 12:00:00,88.41,88.55,88.19,88.28,35430.0,76.764,76.8856,76.573,76.6512,35430.0
2018-03-01 12:05:00,88.28,88.37,88.17,88.25,28814.0,76.6512,76.7293,76.5556,76.6251,28814.0
2018-03-01 12:10:00,88.23,88.5,88.17,88.42,18302.0,76.6077,76.8422,76.5556,76.7727,18302.0
2018-03-01 12:15:00,88.39,88.47,88.3,88.37,22539.0,76.7467,76.8161,76.6685,76.7293,22539.0
2018-03-01 12:20:00,88.36,88.36,88.16,88.18,30505.0,76.7206,76.7206,76.547,76.5643,30505.0
2018-03-01 12:25:00,88.18,88.23,88.04,88.22,15656.0,76.5643,76.6077,76.4428,76.5991,15656.0
2018-03-01 12:30:00,88.2,88.2,87.82,88.04,37854.0,76.5817,76.5817,76.2518,76.4428,37854.0
2018-03-01 12:35:00,88.02,88.21,87.99,88.21,32556.0,76.4254,76.5904,76.3994,76.5904,32556.0
2018-03-01 12:40:00,88.23,88.46,88.09,88.4,20658.0,76.6077,76.8074,76.4862,76.7554,20658.0
2018-03-01 12:45:00,88.41,88.5,88.25,88.48,19946.0,76.764,76.8422,76.6251,76.8248,19946.0
2018-03-01 12:50:00,88.51,88.51,88.28,88.42,25494.0,76.8509,76.8509,76.6512,76.7727,25494.0
2018-03-01 12:55:00,88.44,88.51,88.28,88.41,45861.0,76.7901,76.8509,76.6512,76.764,45861.0
2018-03-01 13:00:00,88.39,88.4,87.86,87.98,22416.0,76.7467,76.7554,76.2865,76.3907,22416.0
2018-03-01 13:05:00,87.97,88.04,87.75,87.95,18041.0,76.382,76.4428,76.191,76.3646,18041.0
2018-03-01 13:10:00,87.93,88.19,87.81,88.16,20056.0,76.3473,76.573,76.2431,76.547,20056.0
2018-03-01 13:15:00,88.11,88.27,88.09,88.23,9813.0,76.5036,76.6425,76.4862,76.6077,9813.0
2018-03-01 13:20:00,88.2,88.31,88.09,88.2,13484.0,76.5817,76.6772,76.4862,76.5817,13484.0
2018-03-01 13:25:00,88.2,88.44,88.2,88.26,15256.0,76.5817,76.7901,76.5817,76.6338,15256.0
2018-03-01 13:30:00,88.25,88.31,88.02,88.02,15133.0,76.6251,76.6772,76.4254,76.4254,15133.0
2018-03-01 13:35:00,87.97,88.14,87.92,87.92,94805.0,76.382,76.5296,76.3386,76.3386,94805.0
2018-03-01 13:40:00,87.91,87.92,87.37,87.37,49082.0,76.3299,76.3386,75.861,75.861,49082.0
2018-03-01 13:45:00,87.35,87.41,87.18,87.41,31698.0,75.8437,75.8958,75.6961,75.8958,31698.0
2018-03-01 13:50:00,87.42,87.8,87.41,87.73,22796.0,75.9044,76.2344,75.8958,76.1736,22796.0
2018-03-01 13:55:00,87.73,87.74,87.39,87.39,28312.0,76.1736,76.1823,75.8784,75.8784,28312.0
2018-03-01 14:00:00,87.42,87.44,86.79,87.05,53473.0,75.9044,75.9218,75.3574,75.5832,53473.0
2018-03-01 14:05:00,87.05,87.21,86.89,87.21,46991.0,75.5832,75.7221,75.4443,75.7221,46991.0
2018-03-01 14:10:00,87.14,87.29,87.06,87.1,32785.0,75.6613,75.7916,75.5919,75.6266,32785.0
2018-03-01 14:15:00,87.08,87.5,87.08,87.5,31846.0,75.6092,75.9739,75.6092,75.9739,31846.0
2018-03-01 14:20:00,87.51,87.69,87.41,87.52,37033.0,75.9826,76.1389,75.8958,75.9913,37033.0
2018-03-01 14:25:00,87.56,87.85,87.43,87.84,39277.0,76.026,76.2778,75.9131,76.2691,39277.0
2018-03-01 14:30:00,87.82,87.9,87.59,87.7,35823.0,76.2518,76.3212,76.052,76.1476,35823.0
2018-03-01 14:35:00,87.71,87.75,87.43,87.57,30315.0,76.1562,76.191,75.9131,76.0347,30315.0
2018-03-01 14:40:00,87.56,87.87,87.56,87.79,20262.0,76.026,76.2952,76.026,76.2257,20262.0
2018-03-01 14:45:00,87.74,87.94,87.59,87.59,26752.0,76.1823,76.3559,76.052,76.052,26752.0
2018-03-01 14:50:00,87.6,87.94,87.6,87.77,41234.0,76.0607,76.3559,76.0607,76.2083,41234.0
2018-03-01 14:55:00,87.77,87.95,87.74,87.94,16931.0,76.2083,76.3646,76.1823,76.3559,16931.0
2018-03-01 15:00:00,87.91,87.94,87.49,87.56,28379.0,76.3299,76.3559,75.9652,76.026,28379.0
2018-03-01 15:05:00,87.63,88.0,87.55,87.95,23322.0,76.0868,76.408,76.0173,76.3646,23322.0
2018-03-01 15:10:00,87.92,88.22,87.77,88.13,24817.0,76.3386,76.5991,76.2083,76.5209,24817.0
2018-03-01 15:15:00,88.12,88.34,88.03,88.34,19260.0,76.5122,76.7033,76.4341,76.7033,19260.0
2018-03-01 15:20:00,88.39,88.45,88.13,88.19,33146.0,76.7467,76.7988,76.5209,76.573,33146.0
2018-03-01 15:25:00,88.17,88.5,88.17,88.36,43701.0,76.5556,76.8422,76.5556,76.7206,43701.0
2018-03-01 15:30:00,88.34,88.51,88.02,88.19,53912.0,76.7033,76.8509,76.4254,76.573,53912.0
2018-03-01 15:35:00,88.19,88.28,87.99,88.07,64611.0,76.573,76.6512,76.3994,76.4688,64611.0
2018-03-01 15:40:00,88.06,88.21,88.02,88.08,48902.0,76.4601,76.5904,76.4254,76.4775,48902.0
2018-03-01 15:45:00,88.05,88.38,88.01,88.37,79621.0,76.4515,76.738,76.4167,76.7293,79621.0
2018-03-01 15:50:00,88.38,88.52,88.28,88.47,107892.0,76.738,76.8595,76.6512,76.8161,107892.0
2018-03-01 15:55:00,88.48,88.6,88.25,88.31,187401.0,76.8248,76.929,76.6251,76.6772,187401.0
2018-03-02 09:30:00,87.44,88.2,87.1,88.01,43363.0,75.9218,76.5817,75.6266,76.4167,43363.0
2018-03-02 09:35:00,87.99,87.99,87.29,87.4,25403.0,76.3994,76.3994,75.7916,75.8871,25403.0
2018-03-02 09:40:00,87.34,87.49,87.02,87.12,24792.0,75.835,75.9652,75.5571,75.644,24792.0
2018-03-02 09:45:00,87.11,87.33,86.98,87.27,23067.0,75.6353,75.8263,75.5224,75.7742,23067.0
2018-03-02 09:50:00,87.25,87.62,87.22,87.37,39258.0,75.7568,76.0781,75.7308,75.861,39258.0
2018-03-02 09:55:00,87.38,87.41,87.07,87.18,27022.0,75.8697,75.8958,75.6005,75.6961,27022.0
2018-03-02 10:00:00,87.25,87.48,87.2,87.45,16404.0,75.7568,75.9565,75.7134,75.9305,16404.0
2018-03-02 10:05:00,87.46,87.69,87.33,87.69,20299.0,75.9392,76.1389,75.8263,76.1389,20299.0
2018-03-02 10:10:00,87.61,87.9,87.58,87.9,17304.0,76.0694,76.3212,76.0434,76.3212,17304.0
2018-03-02 10:15:00,87.85,87.85,87.52,87.54,13214.0,76.2778,76.2778,75.9913,76.0086,13214.0
2018-03-02 10:20:00,87.56,87.7,87.45,87.65,12219.0,76.026,76.1476,75.9305,76.1041,12219.0
2018-03-02 10:25:00,87.62,87.83,87.59,87.65,11075.0,76.0781,76.2604,76.052,76.1041,11075.0
2018-03-02 10:30:00,87.67,87.96,87.63,87.91,18910.0,76.1215,76.3733,76.0868,76.3299,18910.0
2018-03-02 10:35:00,87.91,87.96,87.75,87.84,9862.0,76.3299,76.3733,76.191,76.2691,9862.0
2018-03-02 10:40:00,87.85,88.25,87.84,88.11,39640.0,76.2778,76.6251,76.2691,76.5036,39640.0
2018-03-02 10:45:00,88.09,88.13,87.89,88.01,48747.0,76.4862,76.5209,76.3125,76.4167,48747.0
2018-03-02 10:50:00,87.97,88.0,87.79,87.84,38123.0,76.382,76.408,76.2257,76.2691,38123.0
2018-03-02 10:55:00,87.85,88.02,87.82,87.93,21796.0,76.2778,76.4254,76.2518,76.3473,21796.0
2018-03-02 11:00:00,87.9,87.96,87.81,87.84,13415.0,76.3212,76.3733,76.2431,76.2691,13415.0
2018-03-02 11:05:00,87.83,87.87,87.74,87.79,17354.0,76.2604,76.2952,76.1823,76.2257,17354.0
2018-03-02 11:10:00,87.74,87.83,87.71,87.77,41627.0,76.1823,76.2604,76.1562,76.2083,41627.0
2018-03-02 11:15:00,87.77,87.8,87.47,87.48,18269.0,76.2083,76.2344,75.9479,75.9565,18269.0
2018-03-02 11:20:00,87.48,87.87,87.47,87.85,29613.0,75.9565,76.2952,75.9479,76.2778,29613.0
2018-03-02 11:25:00,87.88,88.25,87.88,88.25,9706.0,76.3038,76.6251,76.3038,76.6251,9706.0
2018-03-02 11:30:00,88.25,88.3,88.18,88.23,21967.0,76.6251,76.6685,76.5643,76.6077,21967.0
2018-03-02 11:35:00,88.21,88.27,88.06,88.27,15471.0,76.5904,76.6425,76.4601,76.6425,15471.0
2018-03-02 11:40:00,88.26,88.48,88.26,88.42,20890.0,76.6338,76.8248,76.6338,76.7727,20890.0
2018-03-02 11:45:00,88.45,88.58,88.37,88.57,14256.0,76.7988,76.9116,76.7293,76.903,14256.0
2018-03-02 11:50:00,88.58,88.69,88.5,88.68,22561.0,76.9116,77.0072,76.8422,76.9985,22561.0
2018-03-02 11:55:00,88.64,88.91,88.62,88.91,18907.0,76.9637,77.1982,76.9464,77.1982,18907.0
2018-03-02 12:00:00,88.88,88.99,88.8,88.87,27675.0,77.1721,77.2676,77.1027,77.1634,27675.0
2018-03-02 12:05:00,88.88,88.89,88.73,88.8,24737.0,77.1721,77.1808,77.0419,77.1027,24737.0
2018-03-02 12:10:00,88.86,88.95,88.81,88.94,18529.0,77.1548,77.2329,77.1113,77.2242,18529.0
2018-03-02 12:15:00,88.97,89.04,88.91,88.92,21955.0,77.2503,77.311,77.1982,77.2069,21955.0
2018-03-02 12:20:00,88.96,89.15,88.87,89.13,15067.0,77.2416,77.4066,77.1634,77.3892,15067.0
2018-03-02 12:25:00,89.14,89.26,89.04,89.26,16328.0,77.3979,77.5021,77.311,77.5021,16328.0
2018-03-02 12:30:00,89.27,89.33,89.2,89.23,19405.0,77.5107,77.5628,77.45,77.476,19405.0
2018-03-02 12:35:00,89.19,89.29,89.11,89.11,22471.0,77.4413,77.5281,77.3718,77.3718,22471.0
2018-03-02 12:40:00,89.12,89.36,89.12,89.31,20181.0,77.3805,77.5889,77.3805,77.5455,20181.0
2018-03-02 12:45:00,89.31,89.48,89.31,89.46,16005.0,77.5455,77.6931,77.5455,77.6757,16005.0
2018-03-02 12:50:00,89.46,89.53,89.32,89.48,14574.0,77.6757,77.7365,77.5542,77.6931,14574.0
2018-03-02 12:55:00,89.48,89.5,89.34,89.4,9354.0,77.6931,77.7105,77.5715,77.6236,9354.0
2018-03-02 13:00:00,89.36,89.43,89.17,89.2,7141.0,77.5889,77.6497,77.4239,77.45,7141.0
2018-03-02 13:05:00,89.18,89.25,88.99,89.04,8420.0,77.4326,77.4934,77.2676,77.311,8420.0
2018-03-02 13:10:00,89.04,89.07,88.82,88.84,11819.0,77.311,77.3371,77.12,77.1374,11819.0
2018-03-02 13:15:00,88.84,89.03,88.84,88.99,13346.0,77.1374,77.3024,77.1374,77.2676,13346.0
2018-03-02 13:20:00,89.01,89.03,88.78,88.82,7194.0,77.285,77.3024,77.0853,77.12,7194.0
2018-03-02 13:25:00,88.81,88.91,88.75,88.75,7336.0,77.1113,77.1982,77.0592,77.0592,7336.0
2018-03-02 13:30:00,88.74,88.83,88.55,88.58,6754.0,77.0506,77.1287,76.8856,76.9116,6754.0
2018-03-02 13:35:00,88.55,88.69,88.51,88.68,10835.0,76.8856,77.0072,76.8509,76.9985,10835.0
2018-03-02 13:40:00,88.67,88.74,88.48,88.54,33340.0,76.9898,77.0506,76.8248,76.8769,33340.0
2018-03-02 13:45:00,88.54,88.85,88.53,88.85,16886.0,76.8769,77.1461,76.8682,77.1461,16886.0
2018-03-02 13:50:00,88.85,88.86,88.72,88.82,22532.0,77.1461,77.1548,77.0332,77.12,22532.0
2018-03-02 13:55:00,88.8,89.04,88.8,88.93,40480.0,77.1027,77.311,77.1027,77.2155,40480.0
2018-03-02 14:00:00,88.94,89.15,88.89,89.12,21127.0,77.2242,77.4066,77.1808,77.3805,21127.0
2018-03-02 14:05:00,89.1,89.12,89.01,89.06,9390.0,77.3631,77.3805,77.285,77.3284,9390.0
2018-03-02 14:10:00,89.06,89.22,89.05,89.15,7354.0,77.3284,77.4673,77.3197,77.4066,7354.0
2018-03-02 14:15:00,89.17,89.21,89.04,89.12,14905.0,77.4239,77.4587,77.311,77.3805,14905.0
2018-03-02 14:20:00,89.11,89.11,88.86,88.88,7410.0,77.3718,77.3718,77.1548,77.1721,7410.0
2018-03-02 14:25:00,88.89,88.99,88.83,88.9,7783.0,77.1808,77.2676,77.1287,77.1895,7783.0
2018-03-02 14:30:00,88.88,88.96,88.86,88.88,13018.0,77.1721,77.2416,77.1548,77.1721,13018.0
2018-03-02 14:35:00,88.85,89.17,88.85,89.16,10708.0,77.1461,77.4239,77.1461,77.4152,10708.0
2018-03-02 14:40:00,89.19,89.25,89.11,89.25,8657.0,77.4413,77.4934,77.3718,77.4934,8657.0
2018-03-02 14:45:00,89.25,89.32,89.14,89.3,7369.0,77.4934,77.5542,77.3979,77.5368,7369.0
2018-03-02 14:50:00,89.31,89.5,89.28,89.37,23987.0,77.5455,77.7105,77.5194,77.5976,23987.0
2018-03-02 14:55:00,89.37,89.42,89.22,89.22,23715.0,77.5976,77.641,77.4673,77.4673,23715.0
2018-03-02 15:00:00,89.19,89.3,89.06,89.16,19957.0,77.4413,77.5368,77.3284,77.4152,19957.0
2018-03-02 15:05:00,89.16,89.25,89.03,89.24,14154.0,77.4152,77.4934,77.3024,77.4847,14154.0
2018-03-02 15:10:00,89.26,89.26,89.11,89.2,10688.0,77.5021,77.5021,77.3718,77.45,10688.0
2018-03-02 15:15:00,89.19,89.28,89.05,89.26,10736.0,77.4413,77.5194,77.3197,77.5021,10736.0
2018-03-02 15:20:00,89.3,89.3,89.19,89.27,8774.0,77.5368,77.5368,77.4413,77.5107,8774.0
2018-03-02 15:25:00,89.29,89.36,89.24,89.34,16680.0,77.5281,77.5889,77.4847,77.5715,16680.0
2018-03-02 15:30:00,89.34,89.52,89.28,89.5,27821.0,77.5715,77.7278,77.5194,77.7105,27821.0
2018-03-02 15:35:00,89.49,89.57,89.44,89.52,21896.0,77.7018,77.7712,77.6584,77.7278,21896.0
2018-03-02 15:40:00,89.51,89.62,89.42,89.6,29160.0,77.7191,77.8146,77.641,77.7973,29160.0
2018-03-02 15:45:00,89.59,89.6,89.37,89.41,41229.0,77.7886,77.7973,77.5976,77.6323,41229.0
2018-03-02 15:50:00,89.42,89.67,89.42,89.56,75686.0,77.641,77.8581,77.641,77.7625,75686.0
2018-03-02 15:55:00,89.57,89.64,89.47,89.53,118283.0,77.7712,77.832,77.6844,77.7365,118283.0
2018-03-05 09:30:00,88.83,89.67,88.76,89.6,33048.0,77.1287,77.8581,77.0679,77.7973,33048.0
2018-03-05 09:35:00,89.49,89.53,89.24,89.46,15348.0,77.7018,77.7365,77.4847,77.6757,15348.0
2018-03-05 09:40:00,89.49,89.58,89.24,89.38,18482.0,77.7018,77.7799,77.4847,77.6063,18482.0
2018-03-05 09:45:00,89.33,89.7,89.32,89.58,11579.0,77.5628,77.8841,77.5542,77.7799,11579.0
2018-03-05 09:50:00,89.57,89.65,89.44,89.57,14330.0,77.7712,77.8407,77.6584,77.7712,14330.0
2018-03-05 09:55:00,89.58,89.79,89.58,89.61,8300.0,77.7799,77.9623,77.7799,77.806,8300.0
2018-03-05 10:00:00,89.62,89.67,89.38,89.55,20239.0,77.8146,77.8581,77.6063,77.7539,20239.0
2018-03-05 10:05:00,89.55,89.67,89.3,89.31,14168.0,77.7539,77.8581,77.5368,77.5455,14168.0
2018-03-05 10:10:00,89.33,89.35,88.97,89.02,18572.0,77.5628,77.5802,77.2503,77.2937,18572.0
2018-03-05 10:15:00,89.05,89.17,88.96,89.04,21185.0,77.3197,77.4239,77.2416,77.311,21185.0
2018-03-05 10:20:00,89.03,89.23,88.99,89.23,9222.0,77.3024,77.476,77.2676,77.476,9222.0
2018-03-05 10:25:00,89.22,89.35,89.11,89.35,8417.0,77.4673,77.5802,77.3718,77.5802,8417.0
2018-03-05 10:30:00,89.38,89.41,89.28,89.41,11703.0,77.6063,77.6323,77.5194,77.6323,11703.0
2018-03-05 10:35:00,89.43,89.55,89.39,89.5,15903.0,77.6497,77.7539,77.6149,77.7105,15903.0
2018-03-05 10:40:00,89.49,89.87,89.45,89.86,27046.0,77.7018,78.0317,77.667,78.023,27046.0
2018-03-05 10:45:00,89.85,89.98,89.81,89.98,20597.0,78.0143,78.1272,77.9796,78.1272,20597.0
2018-03-05 10:50:00,89.98,90.06,89.91,89.97,12166.0,78.1272,78.1967,78.0664,78.1185,12166.0
2018-03-05 10:55:00,90.02,90.31,89.99,90.29,18614.0,78.162,78.4138,78.1359,78.3964,18614.0
2018-03-05 11:00:00,90.26,90.47,90.24,90.36,15974.0,78.3703,78.5527,78.353,78.4572,15974.0
2018-03-05 11:05:00,90.35,90.55,90.31,90.5,11311.0,78.4485,78.6221,78.4138,78.5787,11311.0
2018-03-05 11:10:00,90.5,90.7,90.44,90.63,17758.0,78.5787,78.7524,78.5266,78.6916,17758.0
2018-03-05 11:15:00,90.61,90.67,90.55,90.62,13482.0,78.6742,78.7263,78.6221,78.6829,13482.0
2018-03-05 11:20:00,90.61,90.82,90.54,90.82,32740.0,78.6742,78.8566,78.6135,78.8566,32740.0
2018-03-05 11:25:00,90.81,90.89,90.79,90.82,13399.0,78.8479,78.9174,78.8305,78.8566,13399.0
2018-03-05 11:30:00,90.83,90.93,90.77,90.91,19309.0,78.8653,78.9521,78.8132,78.9347,19309.0
2018-03-05 11:35:00,90.92,91.09,90.88,91.05,23107.0,78.9434,79.091,78.9087,79.0563,23107.0
2018-03-05 11:40:00,91.08,91.23,90.94,90.94,43597.0,79.0823,79.2126,78.9608,78.9608,43597.0
2018-03-05 11:45:00,90.93,91.17,90.92,91.06,22285.0,78.9521,79.1605,78.9434,79.065,22285.0
2018-03-05 11:50:00,91.03,91.24,91.03,91.1,14606.0,79.0389,79.2212,79.0389,79.0997,14606.0
2018-03-05 11:55:00,91.08,91.08,90.94,91.0,27466.0,79.0823,79.0823,78.9608,79.0129,27466.0
2018-03-05 12:00:00,90.97,91.22,90.96,91.15,17433.0,78.9868,79.2039,78.9781,79.1431,17433.0
2018-03-05 12:05:00,91.11,91.13,91.0,91.04,10676.0,79.1084,79.1257,79.0129,79.0476,10676.0
2018-03-05 12:10:00,91.05,91.16,91.03,91.11,22665.0,79.0563,79.1518,79.0389,79.1084,22665.0
2018-03-05 12:15:00,91.06,91.18,91.03,91.09,51121.0,79.065,79.1692,79.0389,79.091,51121.0
2018-03-05 12:20:00,91.09,91.16,91.03,91.11,32920.0,79.091,79.1518,79.0389,79.1084,32920.0
2018-03-05 12:25:00,91.12,91.15,90.94,90.95,32875.0,79.1171,79.1431,78.9608,78.9694,32875.0
2018-03-05 12:30:00,90.94,91.03,90.83,90.92,21948.0,78.9608,79.0389,78.8653,78.9434,21948.0
2018-03-05 12:35:00,90.95,91.02,90.92,90.99,6251.0,78.9694,79.0302,78.9434,79.0042,6251.0
2018-03-05 12:40:00,91.01,91.07,90.97,91.04,7900.0,79.0215,79.0736,78.9868,79.0476,7900.0
2018-03-05 12:45:00,91.06,91.13,91.06,91.1,8047.0,79.065,79.1257,79.065,79.0997,8047.0
2018-03-05 12:50:00,91.11,91.11,91.01,91.04,7369.0,79.1084,79.1084,79.0215,79.0476,7369.0
2018-03-05 12:55:00,91.06,91.26,91.06,91.26,10440.0,79.065,79.2386,79.065,79.2386,10440.0
2018-03-05 13:00:00,91.25,91.43,91.23,91.37,13287.0,79.2299,79.3862,79.2126,79.3341,13287.0
2018-03-05 13:05:00,91.36,91.42,91.25,91.28,5365.0,79.3254,79.3775,79.2299,79.256,5365.0
2018-03-05 13:10:00,91.27,91.28,90.97,90.97,81400.0,79.2473,79.256,78.9868,78.9868,81400.0
2018-03-05 13:15:00,90.99,91.06,90.94,91.02,26767.0,79.0042,79.065,78.9608,79.0302,26767.0
2018-03-05 13:20:00,91.05,91.09,91.03,91.05,4707.0,79.0563,79.091,79.0389,79.0563,4707.0
2018-03-05 13:25:00,91.03,91.06,90.93,90.96,6434.0,79.0389,79.065,78.9521,78.9781,6434.0
2018-03-05 13:30:00,90.94,90.98,90.62,90.62,13418.0,78.9608,78.9955,78.6829,78.6829,13418.0
2018-03-05 13:35:00,90.62,90.69,90.43,90.43,17617.0,78.6829,78.7437,78.5179,78.5179,17617.0
2018-03-05 13:40:00,90.43,90.78,90.41,90.65,16420.0,78.5179,78.8218,78.5006,78.709,16420.0
2018-03-05 13:45:00,90.66,90.76,90.62,90.72,6152.0,78.7176,78.8045,78.6829,78.7697,6152.0
2018-03-05 13:50:00,90.71,90.76,90.65,90.7,7258.0,78.7611,78.8045,78.709,78.7524,7258.0
2018-03-05 13:55:00,90.64,90.78,90.64,90.75,6384.0,78.7003,78.8218,78.7003,78.7958,6384.0
2018-03-05 14:00:00,90.78,90.91,90.78,90.81,6409.0,78.8218,78.9347,78.8218,78.8479,6409.0
2018-03-05 14:05:00,90.78,90.8,90.72,90.76,4800.0,78.8218,78.8392,78.7697,78.8045,4800.0
2018-03-05 14:10:00,90.78,90.78,90.58,90.63,8300.0,78.8218,78.8218,78.6482,78.6916,8300.0
2018-03-05 14:15:00,90.65,90.72,90.52,90.55,10098.0,78.709,78.7697,78.5961,78.6221,10098.0
2018-03-05 14:20:00,90.57,90.65,90.53,90.61,9882.0,78.6395,78.709,78.6048,78.6742,9882.0
2018-03-05 14:25:00,90.62,90.75,90.61,90.69,8135.0,78.6829,78.7958,78.6742,78.7437,8135.0
2018-03-05 14:30:00,90.72,90.86,90.7,90.73,17801.0,78.7697,78.8913,78.7524,78.7784,17801.0
2018-03-05 14:35:00,90.71,90.78,90.61,90.78,15852.0,78.7611,78.8218,78.6742,78.8218,15852.0
2018-03-05 14:40:00,90.77,90.87,90.74,90.87,10231.0,78.8132,78.9,78.7871,78.9,10231.0
2018-03-05 14:45:00,90.89,90.98,90.85,90.96,11066.0,78.9174,78.9955,78.8826,78.9781,11066.0
2018-03-05 14:50:00,90.96,91.46,90.95,91.04,302910.0,78.9781,79.4123,78.9694,79.0476,302910.0
2018-03-05 14:55:00,91.03,91.45,91.03,91.44,39852.0,79.0389,79.4036,79.0389,79.3949,39852.0
2018-03-05 15:00:00,91.45,91.7,91.44,91.59,79760.0,79.4036,79.6207,79.3949,79.5251,79760.0
2018-03-05 15:05:00,91.61,91.65,91.07,91.1,103013.0,79.5425,79.5772,79.0736,79.0997,103013.0
2018-03-05 15:10:00,91.11,91.29,91.11,91.21,37355.0,79.1084,79.2647,79.1084,79.1952,37355.0
2018-03-05 15:15:00,91.22,91.43,91.17,91.37,48871.0,79.2039,79.3862,79.1605,79.3341,48871.0
2018-03-05 15:20:00,91.39,91.4,91.3,91.34,11703.0,79.3515,79.3602,79.2733,79.3081,11703.0
2018-03-05 15:25:00,91.34,91.34,91.1,91.14,19391.0,79.3081,79.3081,79.0997,79.1344,19391.0
2018-03-05 15:30:00,91.12,91.35,91.06,91.35,50725.0,79.1171,79.3168,79.065,79.3168,50725.0
2018-03-05 15:35:00,91.35,91.48,91.32,91.45,88370.0,79.3168,79.4296,79.2907,79.4036,88370.0
2018-03-05 15:40:00,91.45,91.56,91.43,91.49,48762.0,79.4036,79.4991,79.3862,79.4383,48762.0
2018-03-05 15:45:00,91.5,91.62,91.38,91.38,92132.0,79.447,79.5512,79.3428,79.3428,92132.0
2018-03-05 15:50:00,91.39,91.49,91.23,91.28,77518.0,79.3515,79.4383,79.2126,79.256,77518.0
2018-03-05 15:55:00,91.28,91.36,91.12,91.13,182041.0,79.256,79.3254,79.1171,79.1257,182041.0
2018-03-06 09:30:00,91.73,91.99,91.18,91.88,56179.0,79.6467,79.8725,79.1692,79.7769,56179.0
2018-03-06 09:35:00,91.95,92.23,91.71,92.07,25953.0,79.8377,80.0808,79.6293,79.9419,25953.0
2018-03-06 09:40:00,92.09,92.2,91.91,91.91,18895.0,79.9593,80.0548,79.803,79.803,18895.0
2018-03-06 09:45:00,91.91,92.22,91.91,92.13,14500.0,79.803,80.0722,79.803,79.994,14500.0
2018-03-06 09:50:00,92.15,92.49,92.15,92.34,25272.0,80.0114,80.3066,80.0114,80.1763,25272.0
2018-03-06 09:55:00,92.32,92.57,92.31,92.39,24698.0,80.159,80.3761,80.1503,80.2198,24698.0
2018-03-06 10:00:00,92.37,92.43,91.98,91.99,14124.0,80.2024,80.2545,79.8638,79.8725,14124.0
2018-03-06 10:05:00,91.98,92.15,91.84,91.93,14225.0,79.8638,80.0114,79.7422,79.8204,14225.0
2018-03-06 10:10:00,91.91,92.02,91.85,91.94,14568.0,79.803,79.8985,79.7509,79.829,14568.0
2018-03-06 10:15:00,91.92,92.1,91.89,92.1,13822.0,79.8117,79.968,79.7856,79.968,13822.0
2018-03-06 10:20:00,92.08,92.08,91.82,92.01,13401.0,79.9506,79.9506,79.7248,79.8898,13401.0
2018-03-06 10:25:00,91.93,92.24,91.84,92.22,11438.0,79.8204,80.0895,79.7422,80.0722,11438.0
2018-03-06 10:30:00,92.2,92.31,92.18,92.24,18863.0,80.0548,80.1503,80.0374,80.0895,18863.0
2018-03-06 10:35:00,92.26,92.34,92.1,92.3,13076.0,80.1069,80.1763,79.968,80.1416,13076.0
2018-03-06 10:40:00,92.27,92.52,92.27,92.52,20969.0,80.1156,80.3326,80.1156,80.3326,20969.0
2018-03-06 10:45:00,92.54,92.54,92.08,92.13,19597.0,80.35,80.35,79.9506,79.994,19597.0
2018-03-06 10:50:00,92.13,92.18,91.9,91.92,23876.0,79.994,80.0374,79.7943,79.8117,23876.0
2018-03-06 10:55:00,91.87,91.99,91.67,91.73,16041.0,79.7683,79.8725,79.5946,79.6467,16041.0
2018-03-06 11:00:00,91.71,92.08,91.71,91.97,18721.0,79.6293,79.9506,79.6293,79.8551,18721.0
2018-03-06 11:05:00,91.98,92.03,91.88,91.92,17956.0,79.8638,79.9072,79.7769,79.8117,17956.0
2018-03-06 11:10:00,91.94,91.96,91.66,91.72,18176.0,79.829,79.8464,79.5859,79.638,18176.0
2018-03-06 11:15:00,91.73,91.8,91.58,91.79,11188.0,79.6467,79.7075,79.5165,79.6988,11188.0
2018-03-06 11:20:00,91.75,91.75,91.34,91.35,11835.0,79.6641,79.6641,79.3081,79.3168,11835.0
2018-03-06 11:25:00,91.31,91.46,91.22,91.46,21536.0,79.282,79.4123,79.2039,79.4123,21536.0
2018-03-06 11:30:00,91.49,91.65,91.45,91.64,12812.0,79.4383,79.5772,79.4036,79.5686,12812.0
2018-03-06 11:35:00,91.64,91.69,91.45,91.52,12420.0,79.5686,79.612,79.4036,79.4644,12420.0
2018-03-06 11:40:00,91.52,91.72,91.44,91.69,10027.0,79.4644,79.638,79.3949,79.612,10027.0
2018-03-06 11:45:00,91.67,91.83,91.65,91.8,8407.0,79.5946,79.7335,79.5772,79.7075,8407.0
2018-03-06 11:50:00,91.83,91.83,91.68,91.77,9089.0,79.7335,79.7335,79.6033,79.6814,9089.0
2018-03-06 11:55:00,91.76,91.83,91.67,91.81,7450.0,79.6727,79.7335,79.5946,79.7162,7450.0
2018-03-06 12:00:00,91.81,91.87,91.66,91.7,6028.0,79.7162,79.7683,79.5859,79.6207,6028.0
2018-03-06 12:05:00,91.7,91.75,91.55,91.64,7021.0,79.6207,79.6641,79.4904,79.5686,7021.0
2018-03-06 12:10:00,91.63,91.72,91.61,91.71,6981.0,79.5599,79.638,79.5425,79.6293,6981.0
2018-03-06 12:15:00,91.74,91.74,91.64,91.68,4079.0,79.6554,79.6554,79.5686,79.6033,4079.0
2018-03-06 12:20:00,91.71,91.73,91.52,91.58,6000.0,79.6293,79.6467,79.4644,79.5165,6000.0
2018-03-06 12:25:00,91.61,91.61,91.46,91.46,3179.0,79.5425,79.5425,79.4123,79.4123,3179.0
2018-03-06 12:30:00,91.48,91.49,91.41,91.41,2777.0,79.4296,79.4383,79.3689,79.3689,2777.0
2018-03-06 12:35:00,91.5,91.72,91.45,91.71,11200.0,79.447,79.638,79.4036,79.6293,11200.0
2018-03-06 12:40:00,91.73,91.95,91.66,91.92,7989.0,79.6467,79.8377,79.5859,79.8117,7989.0
2018-03-06 12:45:00,91.94,91.95,91.83,91.87,10360.0,79.829,79.8377,79.7335,79.7683,10360.0
2018-03-06 12:50:00,91.95,92.05,91.92,91.95,6076.0,79.8377,79.9245,79.8117,79.8377,6076.0
2018-03-06 12:55:00,91.98,92.18,91.97,92.15,8098.0,79.8638,80.0374,79.8551,80.0114,8098.0
2018-03-06 13:00:00,92.2,92.25,92.14,92.14,4602.0,80.0548,80.0982,80.0027,80.0027,4602.0
2018-03-06 13:05:00,92.11,92.2,92.1,92.13,7957.0,79.9766,80.0548,79.968,79.994,7957.0
2018-03-06 13:10:00,92.18,92.32,92.15,92.23,12699.0,80.0374,80.159,80.0114,80.0808,12699.0
2018-03-06 13:15:00,92.23,92.38,92.23,92.29,5992.0,80.0808,80.2111,80.0808,80.1329,5992.0
2018-03-06 13:20:00,92.28,92.28,92.19,92.24,6120.0,80.1243,80.1243,80.0461,80.0895,6120.0
2018-03-06 13:25:00,92.23,92.28,92.13,92.13,6125.0,80.0808,80.1243,79.994,79.994,6125.0
2018-03-06 13:30:00,92.16,92.18,91.92,91.94,9926.0,80.0201,80.0374,79.8117,79.829,9926.0
2018-03-06 13:35:00,91.92,92.0,91.88,91.95,17371.0,79.8117,79.8811,79.7769,79.8377,17371.0
2018-03-06 13:40:00,92.01,92.06,91.93,91.99,6057.0,79.8898,79.9332,79.8204,79.8725,6057.0
2018-03-06 13:45:00,91.98,91.98,91.7,91.7,14360.0,79.8638,79.8638,79.6207,79.6207,14360.0
2018-03-06 13:50:00,91.7,91.77,91.65,91.68,14042.0,79.6207,79.6814,79.5772,79.6033,14042.0
2018-03-06 13:55:00,91.68,91.68,91.49,91.6,16901.0,79.6033,79.6033,79.4383,79.5338,16901.0
2018-03-06 14:00:00,91.62,91.7,91.62,91.64,8877.0,79.5512,79.6207,79.5512,79.5686,8877.0
2018-03-06 14:05:00,91.63,91.72,91.55,91.72,25822.0,79.5599,79.638,79.4904,79.638,25822.0
2018-03-06 14:10:00,91.73,91.88,91.73,91.87,12991.0,79.6467,79.7769,79.6467,79.7683,12991.0
2018-03-06 14:15:00,91.86,91.86,91.72,91.78,13488.0,79.7596,79.7596,79.638,79.6901,13488.0
2018-03-06 14:20:00,91.8,91.88,91.69,91.71,11546.0,79.7075,79.7769,79.612,79.6293,11546.0
2018-03-06 14:25:00,91.69,91.7,91.56,91.56,12900.0,79.612,79.6207,79.4991,79.4991,12900.0
2018-03-06 14:30:00,91.58,91.75,91.55,91.75,10772.0,79.5165,79.6641,79.4904,79.6641,10772.0
2018-03-06 14:35:00,91.76,91.95,91.75,91.9,11364.0,79.6727,79.8377,79.6641,79.7943,11364.0
2018-03-06 14:40:00,91.9,91.93,91.82,91.89,11168.0,79.7943,79.8204,79.7248,79.7856,11168.0
2018-03-06 14:45:00,91.87,91.96,91.83,91.95,11703.0,79.7683,79.8464,79.7335,79.8377,11703.0
2018-03-06 14:50:00,91.96,92.02,91.92,91.92,12653.0,79.8464,79.8985,79.8117,79.8117,12653.0
2018-03-06 14:55:00,91.92,91.99,91.89,91.91,11756.0,79.8117,79.8725,79.7856,79.803,11756.0
2018-03-06 15:00:00,91.89,91.95,91.78,91.78,16586.0,79.7856,79.8377,79.6901,79.6901,16586.0
2018-03-06 15:05:00,91.83,91.94,91.79,91.9,13550.0,79.7335,79.829,79.6988,79.7943,13550.0
2018-03-06 15:10:00,91.9,91.9,91.67,91.67,11848.0,79.7943,79.7943,79.5946,79.5946,11848.0
2018-03-06 15:15:00,91.68,91.8,91.67,91.75,8723.0,79.6033,79.7075,79.5946,79.6641,8723.0
2018-03-06 15:20:00,91.77,91.86,91.76,91.85,13207.0,79.6814,79.7596,79.6727,79.7509,13207.0
2018-03-06 15:25:00,91.85,91.94,91.78,91.83,16061.0,79.7509,79.829,79.6901,79.7335,16061.0
2018-03-06 15:30:00,91.84,91.92,91.82,91.88,29776.0,79.7422,79.8117,79.7248,79.7769,29776.0
2018-03-06 15:35:00,91.88,91.91,91.82,91.83,20366.0,79.7769,79.803,79.7248,79.7335,20366.0
2018-03-06 15:40:00,91.84,91.89,91.79,91.8,20118.0,79.7422,79.7856,79.6988,79.7075,20118.0
2018-03-06 15:45:00,91.78,91.84,91.64,91.68,51602.0,79.6901,79.7422,79.5686,79.6033,51602.0
2018-03-06 15:50:00,91.68,91.93,91.67,91.84,91819.0,79.6033,79.8204,79.5946,79.7422,91819.0
2018-03-06 15:55:00,91.84,91.95,91.74,91.93,126262.0,79.7422,79.8377,79.6554,79.8204,126262.0
2018-03-07 09:30:00,91.33,91.61,91.2,91.38,39403.0,79.2994,79.5425,79.1865,79.3428,39403.0
2018-03-07 09:35:00,91.27,91.88,91.27,91.84,29635.0,79.2473,79.7769,79.2473,79.7422,29635.0
2018-03-07 09:40:00,91.84,91.87,91.44,91.46,16087.0,79.7422,79.7683,79.3949,79.4123,16087.0
2018-03-07 09:45:00,91.55,91.71,91.33,91.34,12072.0,79.4904,79.6293,79.2994,79.3081,12072.0
2018-03-07 09:50:00,91.33,91.44,91.14,91.15,9258.0,79.2994,79.3949,79.1344,79.1431,9258.0
2018-03-07 09:55:00,91.19,91.29,91.16,91.19,8281.0,79.1778,79.2647,79.1518,79.1778,8281.0
2018-03-07 10:00:00,91.15,91.51,91.14,91.44,12115.0,79.1431,79.4557,79.1344,79.3949,12115.0
2018-03-07 10:05:00,91.42,91.44,91.3,91.43,7095.0,79.3775,79.3949,79.2733,79.3862,7095.0
2018-03-07 10:10:00,91.4,91.4,91.18,91.19,10223.0,79.3602,79.3602,79.1692,79.1778,10223.0
2018-03-07 10:15:00,91.2,91.38,91.2,91.24,6978.0,79.1865,79.3428,79.1865,79.2212,6978.0
2018-03-07 10:20:00,91.27,91.51,91.26,91.47,4738.0,79.2473,79.4557,79.2386,79.4209,4738.0
2018-03-07 10:25:00,91.45,91.51,91.34,91.39,5630.0,79.4036,79.4557,79.3081,79.3515,5630.0
2018-03-07 10:30:00,91.42,91.5,91.27,91.49,7368.0,79.3775,79.447,79.2473,79.4383,7368.0
2018-03-07 10:35:00,91.5,91.58,91.46,91.55,5382.0,79.447,79.5165,79.4123,79.4904,5382.0
2018-03-07 10:40:00,91.55,91.68,91.49,91.63,5406.0,79.4904,79.6033,79.4383,79.5599,5406.0
2018-03-07 10:45:00,91.61,91.69,91.55,91.69,7149.0,79.5425,79.612,79.4904,79.612,7149.0
2018-03-07 10:50:00,91.7,91.8,91.6,91.67,7830.0,79.6207,79.7075,79.5338,79.5946,7830.0
2018-03-07 10:55:00,91.67,91.68,91.5,91.62,3489.0,79.5946,79.6033,79.447,79.5512,3489.0
2018-03-07 11:00:00,91.64,91.66,91.4,91.46,21202.0,79.5686,79.5859,79.3602,79.4123,21202.0
2018-03-07 11:05:00,91.46,91.47,91.37,91.39,3891.0,79.4123,79.4209,79.3341,79.3515,3891.0
2018-03-07 11:10:00,91.37,91.41,91.27,91.4,14530.0,79.3341,79.3689,79.2473,79.3602,14530.0
2018-03-07 11:15:00,91.37,91.42,91.22,91.22,14229.0,79.3341,79.3775,79.2039,79.2039,14229.0
2018-03-07 11:20:00,91.22,91.27,91.11,91.23,12266.0,79.2039,79.2473,79.1084,79.2126,12266.0
2018-03-07 11:25:00,91.27,91.31,91.24,91.3,3104.0,79.2473,79.282,79.2212,79.2733,3104.0
2018-03-07 11:30:00,91.36,91.45,91.32,91.4,5831.0,79.3254,79.4036,79.2907,79.3602,5831.0
2018-03-07 11:35:00,91.4,91.48,91.39,91.41,10225.0,79.3602,79.4296,79.3515,79.3689,10225.0
2018-03-07 11:40:00,91.39,91.42,91.34,91.35,9050.0,79.3515,79.3775,79.3081,79.3168,9050.0
2018-03-07 11:45:00,91.35,91.37,91.19,91.19,10254.0,79.3168,79.3341,79.1778,79.1778,10254.0
2018-03-07 11:50:00,91.17,91.21,91.14,91.15,7974.0,79.1605,79.1952,79.1344,79.1431,7974.0
2018-03-07 11:55:00,91.15,91.22,91.03,91.04,27232.0,79.1431,79.2039,79.0389,79.0476,27232.0
2018-03-07 12:00:00,91.04,91.06,90.77,90.83,9993.0,79.0476,79.065,78.8132,78.8653,9993.0
2018-03-07 12:05:00,90.89,90.92,90.64,90.69,47697.0,78.9174,78.9434,78.7003,78.7437,47697.0
2018-03-07 12:10:00,90.69,90.74,90.55,90.69,12264.0,78.7437,78.7871,78.6221,78.7437,12264.0
2018-03-07 12:15:00,90.7,90.81,90.61,90.8,9600.0,78.7524,78.8479,78.6742,78.8392,9600.0
2018-03-07 12:20:00,90.78,90.8,90.63,90.65,20473.0,78.8218,78.8392,78.6916,78.709,20473.0
2018-03-07 12:25:00,90.66,90.85,90.66,90.8,5837.0,78.7176,78.8826,78.7176,78.8392,5837.0
2018-03-07 12:30:00,90.81,90.88,90.76,90.77,3448.0,78.8479,78.9087,78.8045,78.8132,3448.0
2018-03-07 12:35:00,90.79,90.86,90.74,90.82,5705.0,78.8305,78.8913,78.7871,78.8566,5705.0
2018-03-07 12:40:00,90.8,91.08,90.8,91.03,5900.0,78.8392,79.0823,78.8392,79.0389,5900.0
2018-03-07 12:45:00,91.04,91.23,91.04,91.14,13579.0,79.0476,79.2126,79.0476,79.1344,13579.0
2018-03-07 12:50:00,91.17,91.21,91.14,91.18,12808.0,79.1605,79.1952,79.1344,79.1692,12808.0
2018-03-07 12:55:00,91.19,91.35,91.19,91.32,7120.0,79.1778,79.3168,79.1778,79.2907,7120.0
2018-03-07 13:00:00,91.29,91.29,91.1,91.1,6041.0,79.2647,79.2647,79.0997,79.0997,6041.0
2018-03-07 13:05:00,91.03,91.08,90.94,91.04,5711.0,79.0389,79.0823,78.9608,79.0476,5711.0
2018-03-07 13:10:00,91.04,91.14,91.04,91.05,4216.0,79.0476,79.1344,79.0476,79.0563,4216.0
2018-03-07 13:15:00,91.02,91.2,91.01,91.2,4250.0,79.0302,79.1865,79.0215,79.1865,4250.0
2018-03-07 13:20:00,91.18,91.22,91.13,91.22,6543.0,79.1692,79.2039,79.1257,79.2039,6543.0
2018-03-07 13:25:00,91.19,91.47,91.19,91.47,6197.0,79.1778,79.4209,79.1778,79.4209,6197.0
2018-03-07 13:30:00,91.46,91.54,91.45,91.52,11925.0,79.4123,79.4817,79.4036,79.4644,11925.0
2018-03-07 13:35:00,91.52,91.63,91.49,91.62,23225.0,79.4644,79.5599,79.4383,79.5512,23225.0
2018-03-07 13:40:00,91.61,91.64,91.55,91.59,32413.0,79.5425,79.5686,79.4904,79.5251,32413.0
2018-03-07 13:45:00,91.59,91.67,91.54,91.61,17072.0,79.5251,79.5946,79.4817,79.5425,17072.0
2018-03-07 13:50:00,91.61,91.71,91.6,91.71,8930.0,79.5425,79.6293,79.5338,79.6293,8930.0
2018-03-07 13:55:00,91.69,91.76,91.6,91.75,39305.0,79.612,79.6727,79.5338,79.6641,39305.0
2018-03-07 14:00:00,91.75,91.88,91.68,91.82,24423.0,79.6641,79.7769,79.6033,79.7248,24423.0
2018-03-07 14:05:00,91.84,91.93,91.81,91.93,12575.0,79.7422,79.8204,79.7162,79.8204,12575.0
2018-03-07 14:10:00,91.95,92.26,91.95,92.26,39317.0,79.8377,80.1069,79.8377,80.1069,39317.0
2018-03-07 14:15:00,92.23,92.25,92.09,92.12,14571.0,80.0808,80.0982,79.9593,79.9853,14571.0
2018-03-07 14:20:00,92.11,92.17,92.06,92.14,12840.0,79.9766,80.0287,79.9332,80.0027,12840.0
2018-03-07 14:25:00,92.14,92.23,92.09,92.09,18287.0,80.0027,80.0808,79.9593,79.9593,18287.0
2018-03-07 14:30:00,92.09,92.45,92.09,92.43,30493.0,79.9593,80.2719,79.9593,80.2545,30493.0
2018-03-07 14:35:00,92.42,92.53,92.38,92.53,58345.0,80.2458,80.3413,80.2111,80.3413,58345.0
2018-03-07 14:40:00,92.55,92.63,92.32,92.39,39348.0,80.3587,80.4281,80.159,80.2198,39348.0
2018-03-07 14:45:00,92.36,92.51,92.34,92.4,29979.0,80.1937,80.324,80.1763,80.2284,29979.0
2018-03-07 14:50:00,92.4,92.47,92.22,92.23,47895.0,80.2284,80.2892,80.0722,80.0808,47895.0
2018-03-07 14:55:00,92.22,92.31,92.14,92.23,20984.0,80.0722,80.1503,80.0027,80.0808,20984.0
2018-03-07 15:00:00,92.25,92.57,92.23,92.56,42738.0,80.0982,80.3761,80.0808,80.3674,42738.0
2018-03-07 15:05:00,92.56,92.78,92.56,92.66,38399.0,80.3674,80.5584,80.3674,80.4542,38399.0
2018-03-07 15:10:00,92.65,92.75,92.62,92.68,23423.0,80.4455,80.5323,80.4195,80.4716,23423.0
2018-03-07 15:15:00,92.68,92.72,92.65,92.71,25848.0,80.4716,80.5063,80.4455,80.4976,25848.0
2018-03-07 15:20:00,92.72,92.72,92.64,92.65,59444.0,80.5063,80.5063,80.4368,80.4455,59444.0
2018-03-07 15:25:00,92.65,92.65,92.55,92.59,27091.0,80.4455,80.4455,80.3587,80.3934,27091.0
2018-03-07 15:30:00,92.59,92.71,92.57,92.59,18563.0,80.3934,80.4976,80.3761,80.3934,18563.0
2018-03-07 15:35:00,92.59,92.63,92.47,92.49,29052.0,80.3934,80.4281,80.2892,80.3066,29052.0
2018-03-07 15:40:00,92.51,92.61,92.51,92.58,41876.0,80.324,80.4108,80.324,80.3847,41876.0
2018-03-07 15:45:00,92.58,92.64,92.53,92.55,53734.0,80.3847,80.4368,80.3413,80.3587,53734.0
2018-03-07 15:50:00,92.55,92.71,92.55,92.69,95972.0,80.3587,80.4976,80.3587,80.4802,95972.0
2018-03-07 15:55:00,92.69,92.8,92.68,92.74,126812.0,80.4802,80.5758,80.4716,80.5237,126812.0
2018-03-08 09:30:00,92.9,93.3,92.3,92.43,70506.0,81.0802,81.4293,80.5565,80.67,70506.0
2018-03-08 09:35:00,92.48,92.74,92.23,92.23,33927.0,80.7136,80.9405,80.4954,80.4954,33927.0
2018-03-08 09:40:00,92.3,92.37,92.22,92.27,52791.0,80.5565,80.6176,80.4867,80.5303,52791.0
2018-03-08 09:45:00,92.24,92.43,92.21,92.43,29671.0,80.5041,80.67,80.478,80.67,29671.0
2018-03-08 09:50:00,92.41,92.5,92.37,92.41,33597.0,80.6525,80.7311,80.6176,80.6525,33597.0
2018-03-08 09:55:00,92.46,92.46,92.22,92.38,24662.0,80.6961,80.6961,80.4867,80.6263,24662.0
2018-03-08 10:00:00,92.42,92.45,92.3,92.39,22171.0,80.6612,80.6874,80.5565,80.635,22171.0
2018-03-08 10:05:00,92.39,92.47,92.3,92.4,26503.0,80.635,80.7049,80.5565,80.6438,26503.0
2018-03-08 10:10:00,92.41,92.66,92.39,92.66,19816.0,80.6525,80.8707,80.635,80.8707,19816.0
2018-03-08 10:15:00,92.68,92.82,92.68,92.81,25698.0,80.8882,81.0103,80.8882,81.0016,25698.0
2018-03-08 10:20:00,92.82,92.96,92.82,92.89,22872.0,81.0103,81.1325,81.0103,81.0714,22872.0
2018-03-08 10:25:00,92.89,92.91,92.7,92.7,20064.0,81.0714,81.0889,80.9056,80.9056,20064.0
2018-03-08 10:30:00,92.7,92.76,92.62,92.66,24981.0,80.9056,80.958,80.8358,80.8707,24981.0
2018-03-08 10:35:00,92.63,92.66,92.17,92.26,23973.0,80.8445,80.8707,80.443,80.5216,23973.0
2018-03-08 10:40:00,92.27,92.39,92.25,92.39,18345.0,80.5303,80.635,80.5129,80.635,18345.0
2018-03-08 10:45:00,92.4,92.4,92.27,92.27,15894.0,80.6438,80.6438,80.5303,80.5303,15894.0
2018-03-08 10:50:00,92.3,92.32,92.17,92.3,21454.0,80.5565,80.574,80.443,80.5565,21454.0
2018-03-08 10:55:00,92.29,92.34,92.24,92.34,13000.0,80.5478,80.5914,80.5041,80.5914,13000.0
2018-03-08 11:00:00,92.33,92.43,92.22,92.37,16152.0,80.5827,80.67,80.4867,80.6176,16152.0
2018-03-08 11:05:00,92.37,92.37,92.26,92.28,17306.0,80.6176,80.6176,80.5216,80.539,17306.0
2018-03-08 11:10:00,92.3,92.4,92.28,92.37,16200.0,80.5565,80.6438,80.539,80.6176,16200.0
2018-03-08 11:15:00,92.39,92.51,92.33,92.35,17271.0,80.635,80.7398,80.5827,80.6001,17271.0
2018-03-08 11:20:00,92.35,92.4,92.25,92.32,15932.0,80.6001,80.6438,80.5129,80.574,15932.0
2018-03-08 11:25:00,92.33,92.33,92.25,92.31,9860.0,80.5827,80.5827,80.5129,80.5652,9860.0
2018-03-08 11:30:00,92.3,92.38,92.27,92.34,9815.0,80.5565,80.6263,80.5303,80.5914,9815.0
2018-03-08 11:35:00,92.33,92.35,92.23,92.24,11443.0,80.5827,80.6001,80.4954,80.5041,11443.0
2018-03-08 11:40:00,92.25,92.33,92.23,92.27,9459.0,80.5129,80.5827,80.4954,80.5303,9459.0
2018-03-08 11:45:00,92.27,92.31,92.23,92.29,11150.0,80.5303,80.5652,80.4954,80.5478,11150.0
2018-03-08 11:50:00,92.27,92.32,92.24,92.31,7600.0,80.5303,80.574,80.5041,80.5652,7600.0
2018-03-08 11:55:00,92.33,92.49,92.33,92.44,9695.0,80.5827,80.7223,80.5827,80.6787,9695.0
2018-03-08 12:00:00,92.43,92.45,92.26,92.27,8400.0,80.67,80.6874,80.5216,80.5303,8400.0
2018-03-08 12:05:00,92.22,92.29,92.22,92.24,9406.0,80.4867,80.5478,80.4867,80.5041,9406.0
2018-03-08 12:10:00,92.24,92.25,92.12,92.14,7625.0,80.5041,80.5129,80.3994,80.4169,7625.0
2018-03-08 12:15:00,92.12,92.27,92.09,92.21,11618.0,80.3994,80.5303,80.3732,80.478,11618.0
2018-03-08 12:20:00,92.24,92.29,92.21,92.22,12110.0,80.5041,80.5478,80.478,80.4867,12110.0
2018-03-08 12:25:00,92.23,92.39,92.22,92.36,8001.0,80.4954,80.635,80.4867,80.6089,8001.0
2018-03-08 12:30:00,92.35,92.37,92.19,92.27,14184.0,80.6001,80.6176,80.4605,80.5303,14184.0
2018-03-08 12:35:00,92.25,92.4,92.25,92.4,7692.0,80.5129,80.6438,80.5129,80.6438,7692.0
2018-03-08 12:40:00,92.37,92.38,92.26,92.29,6729.0,80.6176,80.6263,80.5216,80.5478,6729.0
2018-03-08 12:45:00,92.28,92.45,92.27,92.44,40710.0,80.539,80.6874,80.5303,80.6787,40710.0
2018-03-08 12:50:00,92.42,92.49,92.37,92.45,50959.0,80.6612,80.7223,80.6176,80.6874,50959.0
2018-03-08 12:55:00,92.47,92.5,92.31,92.38,34523.0,80.7049,80.7311,80.5652,80.6263,34523.0
2018-03-08 13:00:00,92.41,92.41,92.22,92.27,11249.0,80.6525,80.6525,80.4867,80.5303,11249.0
2018-03-08 13:05:00,92.27,92.38,92.24,92.38,6155.0,80.5303,80.6263,80.5041,80.6263,6155.0
2018-03-08 13:10:00,92.36,92.39,92.26,92.3,6410.0,80.6089,80.635,80.5216,80.5565,6410.0
2018-03-08 13:15:00,92.28,92.32,92.18,92.18,7395.0,80.539,80.574,80.4518,80.4518,7395.0
2018-03-08 13:20:00,92.19,92.26,92.19,92.25,14478.0,80.4605,80.5216,80.4605,80.5129,14478.0
2018-03-08 13:25:00,92.25,92.25,92.07,92.16,13969.0,80.5129,80.5129,80.3558,80.4343,13969.0
2018-03-08 13:30:00,92.16,92.18,92.1,92.16,8186.0,80.4343,80.4518,80.3819,80.4343,8186.0
2018-03-08 13:35:00,92.16,92.18,92.11,92.14,7097.0,80.4343,80.4518,80.3907,80.4169,7097.0
2018-03-08 13:40:00,92.13,92.19,92.1,92.12,5566.0,80.4081,80.4605,80.3819,80.3994,5566.0
2018-03-08 13:45:00,92.12,92.2,92.07,92.19,7300.0,80.3994,80.4692,80.3558,80.4605,7300.0
2018-03-08 13:50:00,92.2,92.32,92.2,92.3,5994.0,80.4692,80.574,80.4692,80.5565,5994.0
2018-03-08 13:55:00,92.3,92.3,92.19,92.23,5253.0,80.5565,80.5565,80.4605,80.4954,5253.0
2018-03-08 14:00:00,92.23,92.3,92.2,92.26,9620.0,80.4954,80.5565,80.4692,80.5216,9620.0
2018-03-08 14:05:00,92.24,92.26,92.19,92.23,11128.0,80.5041,80.5216,80.4605,80.4954,11128.0
2018-03-08 14:10:00,92.25,92.29,92.2,92.26,8274.0,80.5129,80.5478,80.4692,80.5216,8274.0
2018-03-08 14:15:00,92.26,92.4,92.26,92.37,10339.0,80.5216,80.6438,80.5216,80.6176,10339.0
2018-03-08 14:20:00,92.36,92.39,92.29,92.3,8349.0,80.6089,80.635,80.5478,80.5565,8349.0
2018-03-08 14:25:00,92.29,92.42,92.29,92.41,9603.0,80.5478,80.6612,80.5478,80.6525,9603.0
2018-03-08 14:30:00,92.38,92.41,92.26,92.38,12166.0,80.6263,80.6525,80.5216,80.6263,12166.0
2018-03-08 14:35:00,92.38,92.55,92.37,92.55,9500.0,80.6263,80.7747,80.6176,80.7747,9500.0
2018-03-08 14:40:00,92.54,92.56,92.46,92.48,9535.0,80.766,80.7834,80.6961,80.7136,9535.0
2018-03-08 14:45:00,92.49,92.66,92.47,92.62,16600.0,80.7223,80.8707,80.7049,80.8358,16600.0
2018-03-08 14:50:00,92.63,92.69,92.54,92.56,10667.0,80.8445,80.8969,80.766,80.7834,10667.0
2018-03-08 14:55:00,92.56,92.63,92.56,92.61,8417.0,80.7834,80.8445,80.7834,80.8271,8417.0
2018-03-08 15:00:00,92.61,92.82,92.61,92.71,24726.0,80.8271,81.0103,80.8271,80.9143,24726.0
2018-03-08 15:05:00,92.72,92.72,92.6,92.6,14170.0,80.9231,80.9231,80.8183,80.8183,14170.0
2018-03-08 15:10:00,92.58,92.65,92.47,92.48,12717.0,80.8009,80.862,80.7049,80.7136,12717.0
2018-03-08 15:15:00,92.49,92.6,92.49,92.57,16321.0,80.7223,80.8183,80.7223,80.7921,16321.0
2018-03-08 15:20:00,92.6,92.62,92.43,92.43,20082.0,80.8183,80.8358,80.67,80.67,20082.0
2018-03-08 15:25:00,92.42,92.46,92.4,92.44,20829.0,80.6612,80.6961,80.6438,80.6787,20829.0
2018-03-08 15:30:00,92.43,92.47,92.31,92.45,36430.0,80.67,80.7049,80.5652,80.6874,36430.0
2018-03-08 15:35:00,92.45,92.46,92.35,92.35,27613.0,80.6874,80.6961,80.6001,80.6001,27613.0
2018-03-08 15:40:00,92.34,92.39,92.25,92.28,31873.0,80.5914,80.635,80.5129,80.539,31873.0
2018-03-08 15:45:00,92.28,92.31,92.17,92.3,43322.0,80.539,80.5652,80.443,80.5565,43322.0
2018-03-08 15:50:00,92.3,92.59,92.3,92.53,72192.0,80.5565,80.8096,80.5565,80.7572,72192.0
2018-03-08 15:55:00,92.53,92.76,92.53,92.71,103458.0,80.7572,80.958,80.7572,80.9143,103458.0
2018-03-09 09:30:00,93.25,94.19,93.25,93.95,164922.0,81.3856,82.206,81.3856,81.9966,164922.0
2018-03-09 09:35:00,93.96,94.5,93.86,93.86,81307.0,82.0053,82.4766,81.918,81.918,81307.0
2018-03-09 09:40:00,93.88,93.92,93.64,93.72,27914.0,81.9355,81.9704,81.726,81.7958,27914.0
2018-03-09 09:45:00,93.71,94.07,93.71,94.06,31825.0,81.7871,82.1013,81.7871,82.0926,31825.0
2018-03-09 09:50:00,94.05,94.31,94.0,94.11,39803.0,82.0838,82.3108,82.0402,82.1362,39803.0
2018-03-09 09:55:00,94.1,94.11,93.89,93.95,44066.0,82.1275,82.1362,81.9442,81.9966,44066.0
2018-03-09 10:00:00,93.96,94.02,93.9,93.94,41448.0,82.0053,82.0577,81.9529,81.9878,41448.0
2018-03-09 10:05:00,93.94,94.12,93.93,94.05,16817.0,81.9878,82.1449,81.9791,82.0838,16817.0
2018-03-09 10:10:00,94.03,94.39,94.03,94.32,38539.0,82.0664,82.3806,82.0664,82.3195,38539.0
2018-03-09 10:15:00,94.39,94.51,94.32,94.48,45019.0,82.3806,82.4853,82.3195,82.4591,45019.0
2018-03-09 10:20:00,94.47,94.55,94.3,94.33,26182.0,82.4504,82.5202,82.302,82.3282,26182.0
2018-03-09 10:25:00,94.31,94.47,94.3,94.35,22645.0,82.3108,82.4504,82.302,82.3457,22645.0
2018-03-09 10:30:00,94.39,94.51,94.26,94.51,22194.0,82.3806,82.4853,82.2671,82.4853,22194.0
2018-03-09 10:35:00,94.47,94.59,94.31,94.55,16630.0,82.4504,82.5551,82.3108,82.5202,16630.0
2018-03-09 10:40:00,94.55,94.67,94.45,94.56,18377.0,82.5202,82.625,82.433,82.529,18377.0
2018-03-09 10:45:00,94.57,94.59,94.32,94.32,9173.0,82.5377,82.5551,82.3195,82.3195,9173.0
2018-03-09 10:50:00,94.34,94.46,94.32,94.41,16507.0,82.3369,82.4417,82.3195,82.398,16507.0
2018-03-09 10:55:00,94.43,94.43,94.17,94.17,20537.0,82.4155,82.4155,82.1886,82.1886,20537.0
2018-03-09 11:00:00,94.17,94.28,94.17,94.19,14855.0,82.1886,82.2846,82.1886,82.206,14855.0
2018-03-09 11:05:00,94.21,94.25,94.06,94.16,10806.0,82.2235,82.2584,82.0926,82.1798,10806.0
2018-03-09 11:10:00,94.16,94.19,94.03,94.08,15698.0,82.1798,82.206,82.0664,82.11,15698.0
2018-03-09 11:15:00,94.05,94.09,93.97,94.08,12073.0,82.0838,82.1188,82.014,82.11,12073.0
2018-03-09 11:20:00,94.1,94.1,93.88,93.88,9205.0,82.1275,82.1275,81.9355,81.9355,9205.0
2018-03-09 11:25:00,93.89,93.97,93.88,93.92,10545.0,81.9442,82.014,81.9355,81.9704,10545.0
2018-03-09 11:30:00,93.94,94.16,93.93,94.11,8260.0,81.9878,82.1798,81.9791,82.1362,8260.0
2018-03-09 11:35:00,94.12,94.16,93.98,94.03,6013.0,82.1449,82.1798,82.0228,82.0664,6013.0
2018-03-09 11:40:00,94.0,94.05,93.95,94.01,7573.0,82.0402,82.0838,81.9966,82.0489,7573.0
2018-03-09 11:45:00,94.03,94.07,93.97,94.03,7033.0,82.0664,82.1013,82.014,82.0664,7033.0
2018-03-09 11:50:00,94.08,94.12,93.93,93.94,9063.0,82.11,82.1449,81.9791,81.9878,9063.0
2018-03-09 11:55:00,93.97,94.02,93.95,94.01,5339.0,82.014,82.0577,81.9966,82.0489,5339.0
2018-03-09 12:00:00,94.02,94.21,94.02,94.18,10762.0,82.0577,82.2235,82.0577,82.1973,10762.0
2018-03-09 12:05:00,94.21,94.29,94.17,94.21,8022.0,82.2235,82.2933,82.1886,82.2235,8022.0
2018-03-09 12:10:00,94.17,94.29,94.16,94.24,9579.0,82.1886,82.2933,82.1798,82.2497,9579.0
2018-03-09 12:15:00,94.29,94.36,94.21,94.36,9455.0,82.2933,82.3544,82.2235,82.3544,9455.0
2018-03-09 12:20:00,94.37,94.37,94.23,94.26,6929.0,82.3631,82.3631,82.2409,82.2671,6929.0
2018-03-09 12:25:00,94.26,94.32,94.24,94.31,7153.0,82.2671,82.3195,82.2497,82.3108,7153.0
2018-03-09 12:30:00,94.31,94.38,94.3,94.36,7141.0,82.3108,82.3719,82.302,82.3544,7141.0
2018-03-09 12:35:00,94.37,94.48,94.36,94.36,12552.0,82.3631,82.4591,82.3544,82.3544,12552.0
2018-03-09 12:40:00,94.38,94.5,94.36,94.5,27602.0,82.3719,82.4766,82.3544,82.4766,27602.0
2018-03-09 12:45:00,94.51,94.53,94.37,94.46,78432.0,82.4853,82.5028,82.3631,82.4417,78432.0
2018-03-09 12:50:00,94.44,94.44,94.26,94.28,9156.0,82.4242,82.4242,82.2671,82.2846,9156.0
2018-03-09 12:55:00,94.28,94.34,94.24,94.26,7687.0,82.2846,82.3369,82.2497,82.2671,7687.0
2018-03-09 13:00:00,94.26,94.36,94.26,94.31,6430.0,82.2671,82.3544,82.2671,82.3108,6430.0
2018-03-09 13:05:00,94.33,94.39,94.31,94.38,5916.0,82.3282,82.3806,82.3108,82.3719,5916.0
2018-03-09 13:10:00,94.37,94.39,94.3,94.38,10825.0,82.3631,82.3806,82.302,82.3719,10825.0
2018-03-09 13:15:00,94.35,94.53,94.35,94.51,12036.0,82.3457,82.5028,82.3457,82.4853,12036.0
2018-03-09 13:20:00,94.5,94.55,94.5,94.53,7250.0,82.4766,82.5202,82.4766,82.5028,7250.0
2018-03-09 13:25:00,94.56,94.59,94.51,94.53,9795.0,82.529,82.5551,82.4853,82.5028,9795.0
2018-03-09 13:30:00,94.52,94.58,94.5,94.53,10294.0,82.494,82.5464,82.4766,82.5028,10294.0
2018-03-09 13:35:00,94.52,94.53,94.46,94.51,14751.0,82.494,82.5028,82.4417,82.4853,14751.0
2018-03-09 13:40:00,94.5,94.67,94.5,94.67,18354.0,82.4766,82.625,82.4766,82.625,18354.0
2018-03-09 13:45:00,94.67,94.77,94.67,94.74,19352.0,82.625,82.7122,82.625,82.6861,19352.0
2018-03-09 13:50:00,94.72,94.77,94.72,94.72,8594.0,82.6686,82.7122,82.6686,82.6686,8594.0
2018-03-09 13:55:00,94.73,94.77,94.71,94.76,67070.0,82.6773,82.7122,82.6599,82.7035,67070.0
2018-03-09 14:00:00,94.77,94.81,94.62,94.65,19795.0,82.7122,82.7471,82.5813,82.6075,19795.0
2018-03-09 14:05:00,94.63,94.71,94.62,94.7,9607.0,82.59,82.6599,82.5813,82.6511,9607.0
2018-03-09 14:10:00,94.68,94.8,94.68,94.76,19785.0,82.6337,82.7384,82.6337,82.7035,19785.0
2018-03-09 14:15:00,94.76,94.76,94.62,94.67,14396.0,82.7035,82.7035,82.5813,82.625,14396.0
2018-03-09 14:20:00,94.69,94.69,94.54,94.6,16171.0,82.6424,82.6424,82.5115,82.5639,16171.0
2018-03-09 14:25:00,94.6,94.68,94.53,94.64,15845.0,82.5639,82.6337,82.5028,82.5988,15845.0
2018-03-09 14:30:00,94.64,94.67,94.6,94.64,14909.0,82.5988,82.625,82.5639,82.5988,14909.0
2018-03-09 14:35:00,94.63,94.66,94.57,94.63,15617.0,82.59,82.6162,82.5377,82.59,15617.0
2018-03-09 14:40:00,94.64,94.69,94.62,94.66,12886.0,82.5988,82.6424,82.5813,82.6162,12886.0
2018-03-09 14:45:00,94.67,94.78,94.65,94.78,16867.0,82.625,82.721,82.6075,82.721,16867.0
2018-03-09 14:50:00,94.79,94.79,94.66,94.69,27774.0,82.7297,82.7297,82.6162,82.6424,27774.0
2018-03-09 14:55:00,94.68,94.73,94.68,94.7,12926.0,82.6337,82.6773,82.6337,82.6511,12926.0
2018-03-09 15:00:00,94.72,94.79,94.7,94.79,12081.0,82.6686,82.7297,82.6511,82.7297,12081.0
2018-03-09 15:05:00,94.8,94.82,94.69,94.75,18514.0,82.7384,82.7559,82.6424,82.6948,18514.0
2018-03-09 15:10:00,94.74,94.84,94.74,94.83,46753.0,82.6861,82.7733,82.6861,82.7646,46753.0
2018-03-09 15:15:00,94.83,94.83,94.7,94.73,16484.0,82.7646,82.7646,82.6511,82.6773,16484.0
2018-03-09 15:20:00,94.73,94.82,94.72,94.81,15856.0,82.6773,82.7559,82.6686,82.7471,15856.0
2018-03-09 15:25:00,94.8,94.85,94.73,94.83,27199.0,82.7384,82.7821,82.6773,82.7646,27199.0
2018-03-09 15:30:00,94.83,94.83,94.73,94.73,22274.0,82.7646,82.7646,82.6773,82.6773,22274.0
2018-03-09 15:35:00,94.74,94.84,94.73,94.76,36414.0,82.6861,82.7733,82.6773,82.7035,36414.0
2018-03-09 15:40:00,94.76,94.76,94.66,94.67,24900.0,82.7035,82.7035,82.6162,82.625,24900.0
2018-03-09 15:45:00,94.67,94.69,94.56,94.56,42245.0,82.625,82.6424,82.529,82.529,42245.0
2018-03-09 15:50:00,94.57,94.71,94.57,94.6,57458.0,82.5377,82.6599,82.5377,82.5639,57458.0
2018-03-09 15:55:00,94.6,94.74,94.6,94.73,116507.0,82.5639,82.6861,82.5639,82.6773,116507.0
2018-03-12 09:30:00,94.74,95.24,94.66,94.84,86800.0,82.6861,83.1224,82.6162,82.7733,86800.0
2018-03-12 09:35:00,94.87,95.22,94.76,95.09,19974.0,82.7995,83.105,82.7035,82.9915,19974.0
2018-03-12 09:40:00,95.12,95.18,94.97,94.99,16919.0,83.0177,83.0701,82.8868,82.9042,16919.0
2018-03-12 09:45:00,95.03,95.27,94.98,95.2,20731.0,82.9392,83.1486,82.8955,83.0875,20731.0
2018-03-12 09:50:00,95.24,95.27,95.02,95.07,9897.0,83.1224,83.1486,82.9304,82.9741,9897.0
2018-03-12 09:55:00,95.06,95.11,94.86,95.05,24513.0,82.9653,83.009,82.7908,82.9566,24513.0
2018-03-12 10:00:00,95.03,95.23,94.97,95.17,13452.0,82.9392,83.1137,82.8868,83.0613,13452.0
2018-03-12 10:05:00,95.14,95.48,95.12,95.42,31401.0,83.0352,83.3319,83.0177,83.2795,31401.0
2018-03-12 10:10:00,95.4,95.43,95.31,95.37,19316.0,83.2621,83.2883,83.1835,83.2359,19316.0
2018-03-12 10:15:00,95.37,95.46,95.19,95.19,16242.0,83.2359,83.3144,83.0788,83.0788,16242.0
2018-03-12 10:20:00,95.19,95.59,95.17,95.57,30827.0,83.0788,83.4279,83.0613,83.4105,30827.0
2018-03-12 10:25:00,95.56,95.69,95.4,95.67,31491.0,83.4017,83.5152,83.2621,83.4977,31491.0
2018-03-12 10:30:00,95.67,95.69,95.54,95.67,27546.0,83.4977,83.5152,83.3843,83.4977,27546.0
2018-03-12 10:35:00,95.68,95.73,95.63,95.63,17624.0,83.5065,83.5501,83.4628,83.4628,17624.0
2018-03-12 10:40:00,95.61,95.61,95.41,95.57,19823.0,83.4454,83.4454,83.2708,83.4105,19823.0
2018-03-12 10:45:00,95.58,95.58,95.39,95.42,15727.0,83.4192,83.4192,83.2534,83.2795,15727.0
2018-03-12 10:50:00,95.44,95.49,95.11,95.14,17442.0,83.297,83.3406,83.009,83.0352,17442.0
2018-03-12 10:55:00,95.15,95.2,95.08,95.13,19934.0,83.0439,83.0875,82.9828,83.0264,19934.0
2018-03-12 11:00:00,95.13,95.27,95.08,95.25,29216.0,83.0264,83.1486,82.9828,83.1312,29216.0
2018-03-12 11:05:00,95.26,95.41,95.18,95.24,52659.0,83.1399,83.2708,83.0701,83.1224,52659.0
2018-03-12 11:10:00,95.23,95.3,95.11,95.12,22960.0,83.1137,83.1748,83.009,83.0177,22960.0
2018-03-12 11:15:00,95.09,95.2,95.01,95.15,20881.0,82.9915,83.0875,82.9217,83.0439,20881.0
2018-03-12 11:20:00,95.14,95.25,95.12,95.18,16730.0,83.0352,83.1312,83.0177,83.0701,16730.0
2018-03-12 11:25:00,95.1,95.12,95.01,95.01,15074.0,83.0003,83.0177,82.9217,82.9217,15074.0
2018-03-12 11:30:00,95.03,95.17,94.97,95.12,16720.0,82.9392,83.0613,82.8868,83.0177,16720.0
2018-03-12 11:35:00,95.12,95.28,95.12,95.22,105930.0,83.0177,83.1573,83.0177,83.105,105930.0
2018-03-12 11:40:00,95.21,95.33,95.19,95.32,11010.0,83.0963,83.201,83.0788,83.1923,11010.0
2018-03-12 11:45:00,95.32,95.36,95.19,95.23,13967.0,83.1923,83.2272,83.0788,83.1137,13967.0
2018-03-12 11:50:00,95.23,95.39,95.18,95.37,11822.0,83.1137,83.2534,83.0701,83.2359,11822.0
2018-03-12 11:55:00,95.37,95.41,95.21,95.24,23386.0,83.2359,83.2708,83.0963,83.1224,23386.0
2018-03-12 12:00:00,95.24,95.47,95.21,95.47,18719.0,83.1224,83.3232,83.0963,83.3232,18719.0
2018-03-12 12:05:00,95.47,95.47,95.34,95.41,24710.0,83.3232,83.3232,83.2097,83.2708,24710.0
2018-03-12 12:10:00,95.39,95.43,95.32,95.39,11475.0,83.2534,83.2883,83.1923,83.2534,11475.0
2018-03-12 12:15:00,95.39,95.41,95.33,95.39,12809.0,83.2534,83.2708,83.201,83.2534,12809.0
2018-03-12 12:20:00,95.38,95.38,95.27,95.36,10424.0,83.2446,83.2446,83.1486,83.2272,10424.0
2018-03-12 12:25:00,95.37,95.37,95.29,95.33,11546.0,83.2359,83.2359,83.1661,83.201,11546.0
2018-03-12 12:30:00,95.32,95.4,95.27,95.36,11884.0,83.1923,83.2621,83.1486,83.2272,11884.0
2018-03-12 12:35:00,95.39,95.39,95.26,95.26,7965.0,83.2534,83.2534,83.1399,83.1399,7965.0
2018-03-12 12:40:00,95.28,95.33,95.23,95.27,7455.0,83.1573,83.201,83.1137,83.1486,7455.0
2018-03-12 12:45:00,95.27,95.3,95.21,95.21,10709.0,83.1486,83.1748,83.0963,83.0963,10709.0
2018-03-12 12:50:00,95.2,95.25,95.19,95.21,17345.0,83.0875,83.1312,83.0788,83.0963,17345.0
2018-03-12 12:55:00,95.24,95.31,95.18,95.29,16021.0,83.1224,83.1835,83.0701,83.1661,16021.0
2018-03-12 13:00:00,95.28,95.45,95.24,95.42,24081.0,83.1573,83.3057,83.1224,83.2795,24081.0
2018-03-12 13:05:00,95.41,95.62,95.4,95.62,25826.0,83.2708,83.4541,83.2621,83.4541,25826.0
2018-03-12 13:10:00,95.63,95.65,95.48,95.52,20222.0,83.4628,83.4803,83.3319,83.3668,20222.0
2018-03-12 13:15:00,95.53,95.57,95.47,95.51,29534.0,83.3755,83.4105,83.3232,83.3581,29534.0
2018-03-12 13:20:00,95.5,95.68,95.5,95.64,18088.0,83.3494,83.5065,83.3494,83.4715,18088.0
2018-03-12 13:25:00,95.64,95.67,95.61,95.63,9320.0,83.4715,83.4977,83.4454,83.4628,9320.0
2018-03-12 13:30:00,95.63,95.63,95.52,95.53,10267.0,83.4628,83.4628,83.3668,83.3755,10267.0
2018-03-12 13:35:00,95.54,95.66,95.54,95.65,10083.0,83.3843,83.489,83.3843,83.4803,10083.0
2018-03-12 13:40:00,95.66,95.67,95.51,95.51,10533.0,83.489,83.4977,83.3581,83.3581,10533.0
2018-03-12 13:45:00,95.54,95.68,95.54,95.63,9592.0,83.3843,83.5065,83.3843,83.4628,9592.0
2018-03-12 13:50:00,95.63,95.63,95.42,95.42,11915.0,83.4628,83.4628,83.2795,83.2795,11915.0
2018-03-12 13:55:00,95.42,95.44,95.33,95.34,8847.0,83.2795,83.297,83.201,83.2097,8847.0
2018-03-12 14:00:00,95.34,95.49,95.34,95.47,12554.0,83.2097,83.3406,83.2097,83.3232,12554.0
2018-03-12 14:05:00,95.45,95.45,95.32,95.33,9779.0,83.3057,83.3057,83.1923,83.201,9779.0
2018-03-12 14:10:00,95.32,95.35,95.15,95.15,12656.0,83.1923,83.2184,83.0439,83.0439,12656.0
2018-03-12 14:15:00,95.19,95.34,95.17,95.33,10974.0,83.0788,83.2097,83.0613,83.201,10974.0
2018-03-12 14:20:00,95.32,95.33,95.23,95.28,9450.0,83.1923,83.201,83.1137,83.1573,9450.0
2018-03-12 14:25:00,95.33,95.37,95.28,95.29,8930.0,83.201,83.2359,83.1573,83.1661,8930.0
2018-03-12 14:30:00,95.29,95.36,95.17,95.31,11756.0,83.1661,83.2272,83.0613,83.1835,11756.0
2018-03-12 14:35:00,95.3,95.34,95.25,95.32,11242.0,83.1748,83.2097,83.1312,83.1923,11242.0
2018-03-12 14:40:00,95.32,95.33,95.18,95.26,16471.0,83.1923,83.201,83.0701,83.1399,16471.0
2018-03-12 14:45:00,95.26,95.31,95.22,95.29,18533.0,83.1399,83.1835,83.105,83.1661,18533.0
2018-03-12 14:50:00,95.3,95.35,95.25,95.26,12923.0,83.1748,83.2184,83.1312,83.1399,12923.0
2018-03-12 14:55:00,95.28,95.33,95.19,95.25,12019.0,83.1573,83.201,83.0788,83.1312,12019.0
2018-03-12 15:00:00,95.28,95.38,95.28,95.37,10918.0,83.1573,83.2446,83.1573,83.2359,10918.0
2018-03-12 15:05:00,95.37,95.39,95.32,95.36,16800.0,83.2359,83.2534,83.1923,83.2272,16800.0
2018-03-12 15:10:00,95.37,95.38,95.31,95.37,20879.0,83.2359,83.2446,83.1835,83.2359,20879.0
2018-03-12 15:15:00,95.37,95.47,95.37,95.46,14128.0,83.2359,83.3232,83.2359,83.3144,14128.0
2018-03-12 15:20:00,95.45,95.51,95.44,95.48,14220.0,83.3057,83.3581,83.297,83.3319,14220.0
2018-03-12 15:25:00,95.46,95.46,95.33,95.41,20755.0,83.3144,83.3144,83.201,83.2708,20755.0
2018-03-12 15:30:00,95.4,95.5,95.37,95.5,21094.0,83.2621,83.3494,83.2359,83.3494,21094.0
2018-03-12 15:35:00,95.51,95.56,95.44,95.48,23495.0,83.3581,83.4017,83.297,83.3319,23495.0
2018-03-12 15:40:00,95.48,95.58,95.47,95.55,34146.0,83.3319,83.4192,83.3232,83.393,34146.0
2018-03-12 15:45:00,95.54,95.63,95.54,95.59,45309.0,83.3843,83.4628,83.3843,83.4279,45309.0
2018-03-12 15:50:00,95.64,95.68,95.58,95.6,90459.0,83.4715,83.5065,83.4192,83.4366,90459.0
2018-03-12 15:55:00,95.59,95.71,95.54,95.55,124695.0,83.4279,83.5326,83.3843,83.393,124695.0
2018-03-13 09:30:00,95.99,96.06,95.8,96.04,105255.0,83.777,83.8381,83.6112,83.8207,105255.0
2018-03-13 09:35:00,96.0,96.12,95.88,95.98,28292.0,83.7857,83.8905,83.681,83.7683,28292.0
2018-03-13 09:40:00,95.95,96.04,95.74,95.82,22487.0,83.7421,83.8207,83.5588,83.6286,22487.0
2018-03-13 09:45:00,95.8,96.16,95.78,96.06,75420.0,83.6112,83.9254,83.5937,83.8381,75420.0
2018-03-13 09:50:00,96.1,96.1,95.9,95.95,42662.0,83.873,83.873,83.6985,83.7421,42662.0
2018-03-13 09:55:00,95.95,96.09,95.94,95.99,16828.0,83.7421,83.8643,83.7334,83.777,16828.0
2018-03-13 10:00:00,95.99,96.0,95.86,95.9,10168.0,83.777,83.7857,83.6636,83.6985,10168.0
2018-03-13 10:05:00,95.9,96.11,95.9,96.08,16730.0,83.6985,83.8817,83.6985,83.8556,16730.0
2018-03-13 10:10:00,96.08,96.15,96.03,96.05,14692.0,83.8556,83.9167,83.8119,83.8294,14692.0
2018-03-13 10:15:00,96.01,96.2,96.01,96.2,11503.0,83.7945,83.9603,83.7945,83.9603,11503.0
2018-03-13 10:20:00,96.19,96.38,96.19,96.33,19202.0,83.9516,84.1174,83.9516,84.0738,19202.0
2018-03-13 10:25:00,96.32,96.35,96.27,96.29,37815.0,84.065,84.0912,84.0214,84.0388,37815.0
2018-03-13 10:30:00,96.3,96.31,96.07,96.31,83774.0,84.0476,84.0563,83.8468,84.0563,83774.0
2018-03-13 10:35:00,96.31,96.51,96.28,96.43,104425.0,84.0563,84.2309,84.0301,84.161,104425.0
2018-03-13 10:40:00,96.42,96.64,96.42,96.63,57143.0,84.1523,84.3443,84.1523,84.3356,57143.0
2018-03-13 10:45:00,96.63,96.8,96.58,96.71,109476.0,84.3356,84.484,84.2919,84.4054,109476.0
2018-03-13 10:50:00,96.71,96.74,96.57,96.66,175687.0,84.4054,84.4316,84.2832,84.3618,175687.0
2018-03-13 10:55:00,96.66,96.85,96.47,96.5,104174.0,84.3618,84.5276,84.1959,84.2221,104174.0
2018-03-13 11:00:00,96.5,96.54,96.28,96.36,50619.0,84.2221,84.257,84.0301,84.0999,50619.0
2018-03-13 11:05:00,96.38,96.38,96.04,96.05,30618.0,84.1174,84.1174,83.8207,83.8294,30618.0
2018-03-13 11:10:00,96.05,96.18,95.9,95.97,27655.0,83.8294,83.9428,83.6985,83.7596,27655.0
2018-03-13 11:15:00,95.96,95.96,95.73,95.87,13222.0,83.7508,83.7508,83.5501,83.6723,13222.0
2018-03-13 11:20:00,95.88,95.95,95.79,95.88,11424.0,83.681,83.7421,83.6025,83.681,11424.0
2018-03-13 11:25:00,95.86,95.87,95.55,95.62,14786.0,83.6636,83.6723,83.393,83.4541,14786.0
2018-03-13 11:30:00,95.62,95.74,95.31,95.31,17065.0,83.4541,83.5588,83.1835,83.1835,17065.0
2018-03-13 11:35:00,95.32,95.54,95.29,95.45,9268.0,83.1923,83.3843,83.1661,83.3057,9268.0
2018-03-13 11:40:00,95.47,95.69,95.47,95.55,9197.0,83.3232,83.5152,83.3232,83.393,9197.0
2018-03-13 11:45:00,95.5,95.61,95.43,95.61,9118.0,83.3494,83.4454,83.2883,83.4454,9118.0
2018-03-13 11:50:00,95.62,95.62,95.48,95.53,10409.0,83.4541,83.4541,83.3319,83.3755,10409.0
2018-03-13 11:55:00,95.49,95.52,95.32,95.33,13238.0,83.3406,83.3668,83.1923,83.201,13238.0
2018-03-13 12:00:00,95.33,95.34,95.08,95.08,11989.0,83.201,83.2097,82.9828,82.9828,11989.0
2018-03-13 12:05:00,95.13,95.24,94.84,95.02,27865.0,83.0264,83.1224,82.7733,82.9304,27865.0
2018-03-13 12:10:00,94.99,95.08,94.88,94.92,18439.0,82.9042,82.9828,82.8082,82.8432,18439.0
2018-03-13 12:15:00,94.94,95.15,94.93,95.15,11300.0,82.8606,83.0439,82.8519,83.0439,11300.0
2018-03-13 12:20:00,95.22,95.32,95.13,95.15,11963.0,83.105,83.1923,83.0264,83.0439,11963.0
2018-03-13 12:25:00,95.14,95.3,95.13,95.3,16482.0,83.0352,83.1748,83.0264,83.1748,16482.0
2018-03-13 12:30:00,95.27,95.38,95.25,95.3,13822.0,83.1486,83.2446,83.1312,83.1748,13822.0
2018-03-13 12:35:00,95.33,95.43,95.26,95.42,11522.0,83.201,83.2883,83.1399,83.2795,11522.0
2018-03-13 12:40:00,95.4,95.4,95.19,95.23,8001.0,83.2621,83.2621,83.0788,83.1137,8001.0
2018-03-13 12:45:00,95.21,95.45,95.16,95.39,13234.0,83.0963,83.3057,83.0526,83.2534,13234.0
2018-03-13 12:50:00,95.42,95.44,95.35,95.35,6858.0,83.2795,83.297,83.2184,83.2184,6858.0
2018-03-13 12:55:00,95.37,95.39,95.3,95.32,6847.0,83.2359,83.2534,83.1748,83.1923,6847.0
2018-03-13 13:00:00,95.31,95.55,95.3,95.45,19423.0,83.1835,83.393,83.1748,83.3057,19423.0
2018-03-13 13:05:00,95.45,95.5,95.33,95.42,7347.0,83.3057,83.3494,83.201,83.2795,7347.0
2018-03-13 13:10:00,95.41,95.45,95.35,95.43,9624.0,83.2708,83.3057,83.2184,83.2883,9624.0
2018-03-13 13:15:00,95.44,95.46,95.35,95.38,16027.0,83.297,83.3144,83.2184,83.2446,16027.0
2018-03-13 13:20:00,95.39,95.44,95.31,95.39,7700.0,83.2534,83.297,83.1835,83.2534,7700.0
2018-03-13 13:25:00,95.39,95.46,95.39,95.45,18482.0,83.2534,83.3144,83.2534,83.3057,18482.0
2018-03-13 13:30:00,95.47,95.51,95.33,95.44,13522.0,83.3232,83.3581,83.201,83.297,13522.0
2018-03-13 13:35:00,95.41,95.45,95.34,95.38,12110.0,83.2708,83.3057,83.2097,83.2446,12110.0
2018-03-13 13:40:00,95.36,95.42,95.21,95.21,9458.0,83.2272,83.2795,83.0963,83.0963,9458.0
2018-03-13 13:45:00,95.23,95.25,95.08,95.18,7472.0,83.1137,83.1312,82.9828,83.0701,7472.0
2018-03-13 13:50:00,95.14,95.3,95.14,95.3,10599.0,83.0352,83.1748,83.0352,83.1748,10599.0
2018-03-13 13:55:00,95.27,95.31,95.16,95.21,16421.0,83.1486,83.1835,83.0526,83.0963,16421.0
2018-03-13 14:00:00,95.2,95.33,95.19,95.21,23069.0,83.0875,83.201,83.0788,83.0963,23069.0
2018-03-13 14:05:00,95.2,95.22,95.04,95.04,13327.0,83.0875,83.105,82.9479,82.9479,13327.0
2018-03-13 14:10:00,95.06,95.07,94.9,94.95,13940.0,82.9653,82.9741,82.8257,82.8693,13940.0
2018-03-13 14:15:00,94.93,95.12,94.91,95.11,20278.0,82.8519,83.0177,82.8344,83.009,20278.0
2018-03-13 14:20:00,95.09,95.09,94.98,94.98,5254.0,82.9915,82.9915,82.8955,82.8955,5254.0
2018-03-13 14:25:00,95.0,95.08,94.89,94.89,9973.0,82.913,82.9828,82.817,82.817,9973.0
2018-03-13 14:30:00,94.94,95.17,94.92,95.13,11325.0,82.8606,83.0613,82.8432,83.0264,11325.0
2018-03-13 14:35:00,95.11,95.12,94.94,95.07,10265.0,83.009,83.0177,82.8606,82.9741,10265.0
2018-03-13 14:40:00,95.05,95.07,94.82,94.84,9585.0,82.9566,82.9741,82.7559,82.7733,9585.0
2018-03-13 14:45:00,94.84,94.94,94.71,94.71,36211.0,82.7733,82.8606,82.6599,82.6599,36211.0
2018-03-13 14:50:00,94.74,94.9,94.74,94.8,27706.0,82.6861,82.8257,82.6861,82.7384,27706.0
2018-03-13 14:55:00,94.8,94.97,94.76,94.91,20989.0,82.7384,82.8868,82.7035,82.8344,20989.0
2018-03-13 15:00:00,94.9,95.0,94.73,94.75,17324.0,82.8257,82.913,82.6773,82.6948,17324.0
2018-03-13 15:05:00,94.72,94.83,94.63,94.81,8833.0,82.6686,82.7646,82.59,82.7471,8833.0
2018-03-13 15:10:00,94.8,94.84,94.62,94.66,11814.0,82.7384,82.7733,82.5813,82.6162,11814.0
2018-03-13 15:15:00,94.64,94.71,94.57,94.64,16353.0,82.5988,82.6599,82.5377,82.5988,16353.0
2018-03-13 15:20:00,94.63,94.68,94.47,94.53,10063.0,82.59,82.6337,82.4504,82.5028,10063.0
2018-03-13 15:25:00,94.5,94.5,94.32,94.45,40785.0,82.4766,82.4766,82.3195,82.433,40785.0
2018-03-13 15:30:00,94.46,94.57,94.45,94.47,27716.0,82.4417,82.5377,82.433,82.4504,27716.0
2018-03-13 15:35:00,94.45,94.52,94.22,94.33,23537.0,82.433,82.494,82.2322,82.3282,23537.0
2018-03-13 15:40:00,94.31,94.5,94.28,94.48,43978.0,82.3108,82.4766,82.2846,82.4591,43978.0
2018-03-13 15:45:00,94.48,94.48,94.28,94.3,28794.0,82.4591,82.4591,82.2846,82.302,28794.0
2018-03-13 15:50:00,94.4,94.66,94.4,94.58,45240.0,82.3893,82.6162,82.3893,82.5464,45240.0
2018-03-13 15:55:00,94.59,94.78,94.54,94.66,109983.0,82.5551,82.721,82.5115,82.6162,109983.0
2018-03-14 09:30:00,94.94,95.33,94.26,94.29,30443.0,82.8606,83.201,82.2671,82.2933,30443.0
2018-03-14 09:35:00,94.42,94.42,93.96,93.97,11118.0,82.4068,82.4068,82.0053,82.014,11118.0
2018-03-14 09:40:00,93.94,94.17,93.76,94.07,16939.0,81.9878,82.1886,81.8307,82.1013,16939.0
2018-03-14 09:45:00,94.02,94.09,93.59,93.59,23352.0,82.0577,82.1188,81.6824,81.6824,23352.0
2018-03-14 09:50:00,93.67,93.93,93.62,93.76,18824.0,81.7522,81.9791,81.7086,81.8307,18824.0
2018-03-14 09:55:00,93.75,94.0,93.72,93.97,13130.0,81.822,82.0402,81.7958,82.014,13130.0
2018-03-14 10:00:00,94.0,94.37,93.98,94.3,16276.0,82.0402,82.3631,82.0228,82.302,16276.0
2018-03-14 10:05:00,94.29,94.31,94.08,94.08,8455.0,82.2933,82.3108,82.11,82.11,8455.0
2018-03-14 10:10:00,94.07,94.14,93.96,94.0,7054.0,82.1013,82.1624,82.0053,82.0402,7054.0
2018-03-14 10:15:00,94.0,94.05,93.92,94.0,6414.0,82.0402,82.0838,81.9704,82.0402,6414.0
2018-03-14 10:20:00,93.95,94.16,93.95,94.15,11287.0,81.9966,82.1798,81.9966,82.1711,11287.0
2018-03-14 10:25:00,94.18,94.27,94.15,94.18,7300.0,82.1973,82.2759,82.1711,82.1973,7300.0
2018-03-14 10:30:00,94.19,94.2,94.09,94.09,7748.0,82.206,82.2148,82.1188,82.1188,7748.0
2018-03-14 10:35:00,94.09,94.1,93.96,94.02,13520.0,82.1188,82.1275,82.0053,82.0577,13520.0
2018-03-14 10:40:00,94.0,94.12,93.95,94.06,8643.0,82.0402,82.1449,81.9966,82.0926,8643.0
2018-03-14 10:45:00,94.07,94.28,94.07,94.28,6247.0,82.1013,82.2846,82.1013,82.2846,6247.0
2018-03-14 10:50:00,94.25,94.31,94.15,94.28,5880.0,82.2584,82.3108,82.1711,82.2846,5880.0
2018-03-14 10:55:00,94.29,94.38,94.2,94.23,9821.0,82.2933,82.3719,82.2148,82.2409,9821.0
2018-03-14 11:00:00,94.25,94.3,94.05,94.05,4965.0,82.2584,82.302,82.0838,82.0838,4965.0
2018-03-14 11:05:00,94.04,94.07,93.99,94.07,5300.0,82.0751,82.1013,82.0315,82.1013,5300.0
2018-03-14 11:10:00,94.08,94.09,93.8,93.83,14276.0,82.11,82.1188,81.8657,81.8918,14276.0
2018-03-14 11:15:00,93.83,93.85,93.63,93.66,22074.0,81.8918,81.9093,81.7173,81.7435,22074.0
2018-03-14 11:20:00,93.68,93.69,93.51,93.6,19531.0,81.7609,81.7696,81.6125,81.6911,19531.0
2018-03-14 11:25:00,93.6,93.78,93.59,93.71,14747.0,81.6911,81.8482,81.6824,81.7871,14747.0
2018-03-14 11:30:00,93.7,93.79,93.57,93.57,10234.0,81.7784,81.8569,81.6649,81.6649,10234.0
2018-03-14 11:35:00,93.56,93.56,93.27,93.36,25944.0,81.6562,81.6562,81.4031,81.4816,25944.0
2018-03-14 11:40:00,93.35,93.73,93.33,93.63,12387.0,81.4729,81.8046,81.4555,81.7173,12387.0
2018-03-14 11:45:00,93.61,93.69,93.6,93.68,10650.0,81.6998,81.7696,81.6911,81.7609,10650.0
2018-03-14 11:50:00,93.69,93.82,93.67,93.68,8149.0,81.7696,81.8831,81.7522,81.7609,8149.0
2018-03-14 11:55:00,93.69,93.74,93.5,93.53,14779.0,81.7696,81.8133,81.6038,81.63,14779.0
2018-03-14 12:00:00,93.54,93.67,93.51,93.54,22420.0,81.6387,81.7522,81.6125,81.6387,22420.0
2018-03-14 12:05:00,93.51,93.51,93.28,93.3,7058.0,81.6125,81.6125,81.4118,81.4293,7058.0
2018-03-14 12:10:00,93.32,93.4,93.27,93.35,8696.0,81.4467,81.5165,81.4031,81.4729,8696.0
2018-03-14 12:15:00,93.36,93.61,93.36,93.58,36652.0,81.4816,81.6998,81.4816,81.6736,36652.0
2018-03-14 12:20:00,93.57,93.84,93.53,93.79,9463.0,81.6649,81.9006,81.63,81.8569,9463.0
2018-03-14 12:25:00,93.79,93.83,93.74,93.79,3896.0,81.8569,81.8918,81.8133,81.8569,3896.0
2018-03-14 12:30:00,93.79,93.88,93.77,93.85,4950.0,81.8569,81.9355,81.8395,81.9093,4950.0
2018-03-14 12:35:00,93.84,94.07,93.84,93.93,6749.0,81.9006,82.1013,81.9006,81.9791,6749.0
2018-03-14 12:40:00,93.95,94.04,93.92,93.93,5000.0,81.9966,82.0751,81.9704,81.9791,5000.0
2018-03-14 12:45:00,93.9,93.97,93.8,93.86,8000.0,81.9529,82.014,81.8657,81.918,8000.0
2018-03-14 12:50:00,93.87,93.93,93.79,93.85,8357.0,81.9267,81.9791,81.8569,81.9093,8357.0
2018-03-14 12:55:00,93.87,93.88,93.71,93.81,5377.0,81.9267,81.9355,81.7871,81.8744,5377.0
2018-03-14 13:00:00,93.77,93.77,93.57,93.64,5000.0,81.8395,81.8395,81.6649,81.726,5000.0
2018-03-14 13:05:00,93.6,93.65,93.53,93.53,3986.0,81.6911,81.7347,81.63,81.63,3986.0
2018-03-14 13:10:00,93.58,93.62,93.52,93.59,2685.0,81.6736,81.7086,81.6213,81.6824,2685.0
2018-03-14 13:15:00,93.57,93.62,93.54,93.59,3419.0,81.6649,81.7086,81.6387,81.6824,3419.0
2018-03-14 13:20:00,93.68,93.77,93.68,93.71,4509.0,81.7609,81.8395,81.7609,81.7871,4509.0
2018-03-14 13:25:00,93.71,93.83,93.7,93.77,9722.0,81.7871,81.8918,81.7784,81.8395,9722.0
2018-03-14 13:30:00,93.83,94.11,93.83,94.05,11093.0,81.8918,82.1362,81.8918,82.0838,11093.0
2018-03-14 13:35:00,94.05,94.18,94.03,94.18,10334.0,82.0838,82.1973,82.0664,82.1973,10334.0
2018-03-14 13:40:00,94.14,94.16,94.1,94.1,4806.0,82.1624,82.1798,82.1275,82.1275,4806.0
2018-03-14 13:45:00,94.11,94.3,94.09,94.22,9000.0,82.1362,82.302,82.1188,82.2322,9000.0
2018-03-14 13:50:00,94.28,94.39,94.25,94.33,13022.0,82.2846,82.3806,82.2584,82.3282,13022.0
2018-03-14 13:55:00,94.29,94.32,94.2,94.21,7241.0,82.2933,82.3195,82.2148,82.2235,7241.0
2018-03-14 14:00:00,94.23,94.28,94.18,94.19,7193.0,82.2409,82.2846,82.1973,82.206,7193.0
2018-03-14 14:05:00,94.21,94.23,94.15,94.21,9662.0,82.2235,82.2409,82.1711,82.2235,9662.0
2018-03-14 14:10:00,94.21,94.22,94.06,94.08,5735.0,82.2235,82.2322,82.0926,82.11,5735.0
2018-03-14 14:15:00,94.07,94.14,94.03,94.04,4630.0,82.1013,82.1624,82.0664,82.0751,4630.0
2018-03-14 14:20:00,94.02,94.1,94.02,94.1,5168.0,82.0577,82.1275,82.0577,82.1275,5168.0
2018-03-14 14:25:00,94.09,94.1,94.04,94.09,5287.0,82.1188,82.1275,82.0751,82.1188,5287.0
2018-03-14 14:30:00,94.09,94.19,94.07,94.17,7959.0,82.1188,82.206,82.1013,82.1886,7959.0
2018-03-14 14:35:00,94.18,94.2,93.98,94.05,22420.0,82.1973,82.2148,82.0228,82.0838,22420.0
2018-03-14 14:40:00,94.0,94.09,93.9,93.91,8149.0,82.0402,82.1188,81.9529,81.9617,8149.0
2018-03-14 14:45:00,93.87,93.98,93.86,93.98,8808.0,81.9267,82.0228,81.918,82.0228,8808.0
2018-03-14 14:50:00,94.0,94.04,93.95,93.98,7500.0,82.0402,82.0751,81.9966,82.0228,7500.0
2018-03-14 14:55:00,93.95,94.16,93.95,94.09,11079.0,81.9966,82.1798,81.9966,82.1188,11079.0
2018-03-14 15:00:00,94.1,94.12,94.0,94.03,16892.0,82.1275,82.1449,82.0402,82.0664,16892.0
2018-03-14 15:05:00,94.0,94.05,93.95,94.0,9734.0,82.0402,82.0838,81.9966,82.0402,9734.0
2018-03-14 15:10:00,94.0,94.0,93.88,93.99,16709.0,82.0402,82.0402,81.9355,82.0315,16709.0
2018-03-14 15:15:00,93.98,94.18,93.96,94.06,13985.0,82.0228,82.1973,82.0053,82.0926,13985.0
2018-03-14 15:20:00,94.02,94.16,93.95,94.1,11256.0,82.0577,82.1798,81.9966,82.1275,11256.0
2018-03-14 15:25:00,94.08,94.14,93.99,93.99,10792.0,82.11,82.1624,82.0315,82.0315,10792.0
2018-03-14 15:30:00,94.01,94.05,93.92,93.94,17709.0,82.0489,82.0838,81.9704,81.9878,17709.0
2018-03-14 15:35:00,93.93,94.01,93.92,93.98,21479.0,81.9791,82.0489,81.9704,82.0228,21479.0
2018-03-14 15:40:00,93.97,93.98,93.83,93.95,23407.0,82.014,82.0228,81.8918,81.9966,23407.0
2018-03-14 15:45:00,93.95,94.13,93.95,94.12,27773.0,81.9966,82.1537,81.9966,82.1449,27773.0
2018-03-14 15:50:00,94.1,94.1,93.98,94.05,41205.0,82.1275,82.1275,82.0228,82.0838,41205.0
2018-03-14 15:55:00,94.04,94.12,94.0,94.11,96356.0,82.0751,82.1449,82.0402,82.1362,96356.0
2018-03-15 09:30:00,93.92,94.27,93.39,93.82,53013.0,81.9704,82.2759,81.5078,81.8831,53013.0
2018-03-15 09:35:00,93.75,93.81,93.55,93.55,15406.0,81.822,81.8744,81.6475,81.6475,15406.0
2018-03-15 09:40:00,93.53,93.6,93.37,93.53,20185.0,81.63,81.6911,81.4904,81.63,20185.0
2018-03-15 09:45:00,93.56,93.59,93.16,93.25,16059.0,81.6562,81.6824,81.3071,81.3856,16059.0
2018-03-15 09:50:00,93.22,93.58,93.22,93.5,22216.0,81.3594,81.6736,81.3594,81.6038,22216.0
2018-03-15 09:55:00,93.51,93.67,93.51,93.6,7358.0,81.6125,81.7522,81.6125,81.6911,7358.0
2018-03-15 10:00:00,93.66,93.84,93.57,93.81,10156.0,81.7435,81.9006,81.6649,81.8744,10156.0
2018-03-15 10:05:00,93.79,93.86,93.75,93.79,11859.0,81.8569,81.918,81.822,81.8569,11859.0
2018-03-15 10:10:00,93.76,93.84,93.72,93.72,14693.0,81.8307,81.9006,81.7958,81.7958,14693.0
2018-03-15 10:15:00,93.75,94.1,93.73,94.01,14410.0,81.822,82.1275,81.8046,82.0489,14410.0
2018-03-15 10:20:00,94.03,94.03,93.84,93.85,6560.0,82.0664,82.0664,81.9006,81.9093,6560.0
2018-03-15 10:25:00,93.87,94.0,93.84,93.97,4679.0,81.9267,82.0402,81.9006,82.014,4679.0
2018-03-15 10:30:00,94.0,94.1,93.97,93.97,8304.0,82.0402,82.1275,82.014,82.014,8304.0
2018-03-15 10:35:00,94.0,94.06,93.84,93.85,8844.0,82.0402,82.0926,81.9006,81.9093,8844.0
2018-03-15 10:40:00,93.83,93.85,93.75,93.79,6140.0,81.8918,81.9093,81.822,81.8569,6140.0
2018-03-15 10:45:00,93.84,94.04,93.8,93.91,8062.0,81.9006,82.0751,81.8657,81.9617,8062.0
2018-03-15 10:50:00,93.93,93.94,93.82,93.89,9625.0,81.9791,81.9878,81.8831,81.9442,9625.0
2018-03-15 10:55:00,93.91,94.05,93.91,94.04,10518.0,81.9617,82.0838,81.9617,82.0751,10518.0
2018-03-15 11:00:00,94.06,94.2,94.06,94.18,27786.0,82.0926,82.2148,82.0926,82.1973,27786.0
2018-03-15 11:05:00,94.19,94.26,94.18,94.25,15084.0,82.206,82.2671,82.1973,82.2584,15084.0
2018-03-15 11:10:00,94.26,94.27,94.2,94.23,11189.0,82.2671,82.2759,82.2148,82.2409,11189.0
2018-03-15 11:15:00,94.24,94.35,94.23,94.25,13140.0,82.2497,82.3457,82.2409,82.2584,13140.0
2018-03-15 11:20:00,94.28,94.32,94.25,94.27,18611.0,82.2846,82.3195,82.2584,82.2759,18611.0
2018-03-15 11:25:00,94.28,94.36,94.27,94.31,10069.0,82.2846,82.3544,82.2759,82.3108,10069.0
2018-03-15 11:30:00,94.33,94.33,94.22,94.23,19723.0,82.3282,82.3282,82.2322,82.2409,19723.0
2018-03-15 11:35:00,94.24,94.32,94.21,94.21,10079.0,82.2497,82.3195,82.2235,82.2235,10079.0
2018-03-15 11:40:00,94.22,94.22,94.09,94.16,10803.0,82.2322,82.2322,82.1188,82.1798,10803.0
2018-03-15 11:45:00,94.17,94.18,94.04,94.06,6559.0,82.1886,82.1973,82.0751,82.0926,6559.0
2018-03-15 11:50:00,94.05,94.1,93.92,93.92,7015.0,82.0838,82.1275,81.9704,81.9704,7015.0
2018-03-15 11:55:00,93.89,94.01,93.89,94.01,6959.0,81.9442,82.0489,81.9442,82.0489,6959.0
2018-03-15 12:00:00,94.01,94.05,93.99,94.01,4233.0,82.0489,82.0838,82.0315,82.0489,4233.0
2018-03-15 12:05:00,94.01,94.04,93.95,93.95,5282.0,82.0489,82.0751,81.9966,81.9966,5282.0
2018-03-15 12:10:00,93.96,93.96,93.79,93.84,3265.0,82.0053,82.0053,81.8569,81.9006,3265.0
2018-03-15 12:15:00,93.79,93.82,93.75,93.79,5226.0,81.8569,81.8831,81.822,81.8569,5226.0
2018-03-15 12:20:00,93.8,93.82,93.74,93.74,4262.0,81.8657,81.8831,81.8133,81.8133,4262.0
2018-03-15 12:25:00,93.75,93.77,93.72,93.75,3789.0,81.822,81.8395,81.7958,81.822,3789.0
2018-03-15 12:30:00,93.76,93.78,93.63,93.63,5713.0,81.8307,81.8482,81.7173,81.7173,5713.0
2018-03-15 12:35:00,93.66,93.71,93.61,93.62,3679.0,81.7435,81.7871,81.6998,81.7086,3679.0
2018-03-15 12:40:00,93.63,93.84,93.63,93.83,5031.0,81.7173,81.9006,81.7173,81.8918,5031.0
2018-03-15 12:45:00,93.83,93.84,93.76,93.8,4160.0,81.8918,81.9006,81.8307,81.8657,4160.0
2018-03-15 12:50:00,93.77,93.83,93.77,93.82,3240.0,81.8395,81.8918,81.8395,81.8831,3240.0
2018-03-15 12:55:00,93.8,93.86,93.75,93.86,4200.0,81.8657,81.918,81.822,81.918,4200.0
2018-03-15 13:00:00,93.86,93.9,93.85,93.89,3300.0,81.918,81.9529,81.9093,81.9442,3300.0
2018-03-15 13:05:00,93.88,93.89,93.83,93.88,3593.0,81.9355,81.9442,81.8918,81.9355,3593.0
2018-03-15 13:10:00,93.88,93.89,93.83,93.83,3805.0,81.9355,81.9442,81.8918,81.8918,3805.0
2018-03-15 13:15:00,93.85,93.85,93.63,93.66,6550.0,81.9093,81.9093,81.7173,81.7435,6550.0
2018-03-15 13:20:00,93.65,93.81,93.64,93.81,7382.0,81.7347,81.8744,81.726,81.8744,7382.0
2018-03-15 13:25:00,93.78,93.84,93.77,93.81,2241.0,81.8482,81.9006,81.8395,81.8744,2241.0
2018-03-15 13:30:00,93.79,93.89,93.79,93.84,4164.0,81.8569,81.9442,81.8569,81.9006,4164.0
2018-03-15 13:35:00,93.8,93.85,93.8,93.81,2548.0,81.8657,81.9093,81.8657,81.8744,2548.0
2018-03-15 13:40:00,93.8,93.82,93.74,93.78,5735.0,81.8657,81.8831,81.8133,81.8482,5735.0
2018-03-15 13:45:00,93.74,93.74,93.57,93.6,12206.0,81.8133,81.8133,81.6649,81.6911,12206.0
2018-03-15 13:50:00,93.62,93.64,93.55,93.59,5419.0,81.7086,81.726,81.6475,81.6824,5419.0
2018-03-15 13:55:00,93.59,93.59,93.42,93.42,9845.0,81.6824,81.6824,81.534,81.534,9845.0
2018-03-15 14:00:00,93.39,93.46,93.33,93.46,8274.0,81.5078,81.5689,81.4555,81.5689,8274.0
2018-03-15 14:05:00,93.46,93.54,93.42,93.52,5635.0,81.5689,81.6387,81.534,81.6213,5635.0
2018-03-15 14:10:00,93.52,93.58,93.47,93.52,6242.0,81.6213,81.6736,81.5776,81.6213,6242.0
2018-03-15 14:15:00,93.53,93.67,93.53,93.64,7225.0,81.63,81.7522,81.63,81.726,7225.0
2018-03-15 14:20:00,93.64,93.76,93.63,93.7,5970.0,81.726,81.8307,81.7173,81.7784,5970.0
2018-03-15 14:25:00,93.72,93.74,93.57,93.64,6438.0,81.7958,81.8133,81.6649,81.726,6438.0
2018-03-15 14:30:00,93.64,93.72,93.64,93.7,5591.0,81.726,81.7958,81.726,81.7784,5591.0
2018-03-15 14:35:00,93.69,93.74,93.68,93.7,4040.0,81.7696,81.8133,81.7609,81.7784,4040.0
2018-03-15 14:40:00,93.73,93.76,93.65,93.68,4433.0,81.8046,81.8307,81.7347,81.7609,4433.0
2018-03-15 14:45:00,93.66,93.74,93.65,93.73,5100.0,81.7435,81.8133,81.7347,81.8046,5100.0
2018-03-15 14:50:00,93.73,93.73,93.68,93.73,4235.0,81.8046,81.8046,81.7609,81.8046,4235.0
2018-03-15 14:55:00,93.74,94.0,93.74,93.98,5942.0,81.8133,82.0402,81.8133,82.0228,5942.0
2018-03-15 15:00:00,93.98,93.99,93.88,93.9,7249.0,82.0228,82.0315,81.9355,81.9529,7249.0
2018-03-15 15:05:00,93.89,93.95,93.85,93.88,4810.0,81.9442,81.9966,81.9093,81.9355,4810.0
2018-03-15 15:10:00,93.9,93.93,93.85,93.86,5474.0,81.9529,81.9791,81.9093,81.918,5474.0
2018-03-15 15:15:00,93.88,93.91,93.79,93.85,10461.0,81.9355,81.9617,81.8569,81.9093,10461.0
2018-03-15 15:20:00,93.86,93.91,93.82,93.87,8751.0,81.918,81.9617,81.8831,81.9267,8751.0
2018-03-15 15:25:00,93.9,93.93,93.85,93.9,7559.0,81.9529,81.9791,81.9093,81.9529,7559.0
2018-03-15 15:30:00,93.9,93.93,93.87,93.93,16338.0,81.9529,81.9791,81.9267,81.9791,16338.0
2018-03-15 15:35:00,93.95,94.04,93.93,93.98,13547.0,81.9966,82.0751,81.9791,82.0228,13547.0
2018-03-15 15:40:00,93.97,93.99,93.95,93.97,16830.0,82.014,82.0315,81.9966,82.014,16830.0
2018-03-15 15:45:00,93.98,94.11,93.97,94.11,16984.0,82.0228,82.1362,82.014,82.1362,16984.0
2018-03-15 15:50:00,94.06,94.1,93.97,93.98,36300.0,82.0926,82.1275,82.014,82.0228,36300.0
2018-03-15 15:55:00,93.98,94.05,93.94,93.96,59935.0,82.0228,82.0838,81.9878,82.0053,59935.0
2018-03-16 09:30:00,94.1,94.46,94.03,94.45,343781.0,82.1275,82.4417,82.0664,82.433,343781.0
2018-03-16 09:35:00,94.46,94.46,93.76,93.85,16114.0,82.4417,82.4417,81.8307,81.9093,16114.0
2018-03-16 09:40:00,93.87,94.13,93.81,94.1,14941.0,81.9267,82.1537,81.8744,82.1275,14941.0
2018-03-16 09:45:00,94.11,94.14,93.94,93.98,13715.0,82.1362,82.1624,81.9878,82.0228,13715.0
2018-03-16 09:50:00,93.98,94.11,93.97,94.07,21098.0,82.0228,82.1362,82.014,82.1013,21098.0
2018-03-16 09:55:00,94.09,94.3,93.99,94.21,36265.0,82.1188,82.302,82.0315,82.2235,36265.0
2018-03-16 10:00:00,94.26,94.43,94.17,94.2,12735.0,82.2671,82.4155,82.1886,82.2148,12735.0
2018-03-16 10:05:00,94.18,94.37,94.14,94.26,12761.0,82.1973,82.3631,82.1624,82.2671,12761.0
2018-03-16 10:10:00,94.21,94.29,94.11,94.26,9568.0,82.2235,82.2933,82.1362,82.2671,9568.0
2018-03-16 10:15:00,94.25,94.6,94.25,94.54,19845.0,82.2584,82.5639,82.2584,82.5115,19845.0
2018-03-16 10:20:00,94.53,94.63,94.47,94.61,14519.0,82.5028,82.59,82.4504,82.5726,14519.0
2018-03-16 10:25:00,94.59,94.71,94.55,94.69,18278.0,82.5551,82.6599,82.5202,82.6424,18278.0
2018-03-16 10:30:00,94.67,94.84,94.65,94.8,12817.0,82.625,82.7733,82.6075,82.7384,12817.0
2018-03-16 10:35:00,94.81,94.88,94.78,94.85,11332.0,82.7471,82.8082,82.721,82.7821,11332.0
2018-03-16 10:40:00,94.87,94.95,94.83,94.92,42206.0,82.7995,82.8693,82.7646,82.8432,42206.0
2018-03-16 10:45:00,94.91,94.92,94.72,94.85,32582.0,82.8344,82.8432,82.6686,82.7821,32582.0
2018-03-16 10:50:00,94.85,94.99,94.84,94.98,18570.0,82.7821,82.9042,82.7733,82.8955,18570.0
2018-03-16 10:55:00,94.99,95.01,94.77,94.82,32378.0,82.9042,82.9217,82.7122,82.7559,32378.0
2018-03-16 11:00:00,94.85,95.01,94.85,94.96,16603.0,82.7821,82.9217,82.7821,82.8781,16603.0
2018-03-16 11:05:00,94.94,94.96,94.88,94.88,24679.0,82.8606,82.8781,82.8082,82.8082,24679.0
2018-03-16 11:10:00,94.86,94.89,94.72,94.74,16277.0,82.7908,82.817,82.6686,82.6861,16277.0
2018-03-16 11:15:00,94.73,94.73,94.63,94.67,15389.0,82.6773,82.6773,82.59,82.625,15389.0
2018-03-16 11:20:00,94.67,94.79,94.67,94.75,11045.0,82.625,82.7297,82.625,82.6948,11045.0
2018-03-16 11:25:00,94.74,94.78,94.63,94.77,19387.0,82.6861,82.721,82.59,82.7122,19387.0
2018-03-16 11:30:00,94.77,94.88,94.75,94.87,16008.0,82.7122,82.8082,82.6948,82.7995,16008.0
2018-03-16 11:35:00,94.88,94.9,94.74,94.78,12404.0,82.8082,82.8257,82.6861,82.721,12404.0
2018-03-16 11:40:00,94.76,94.76,94.52,94.59,9806.0,82.7035,82.7035,82.494,82.5551,9806.0
2018-03-16 11:45:00,94.58,94.61,94.44,94.48,12721.0,82.5464,82.5726,82.4242,82.4591,12721.0
2018-03-16 11:50:00,94.49,94.6,94.47,94.54,13124.0,82.4679,82.5639,82.4504,82.5115,13124.0
2018-03-16 11:55:00,94.53,94.56,94.31,94.35,6875.0,82.5028,82.529,82.3108,82.3457,6875.0
2018-03-16 12:00:00,94.34,94.43,94.31,94.35,13648.0,82.3369,82.4155,82.3108,82.3457,13648.0
2018-03-16 12:05:00,94.37,94.41,94.26,94.38,8215.0,82.3631,82.398,82.2671,82.3719,8215.0
2018-03-16 12:10:00,94.37,94.38,94.3,94.36,11434.0,82.3631,82.3719,82.302,82.3544,11434.0
2018-03-16 12:15:00,94.35,94.36,94.24,94.31,20996.0,82.3457,82.3544,82.2497,82.3108,20996.0
2018-03-16 12:20:00,94.31,94.32,94.2,94.28,9314.0,82.3108,82.3195,82.2148,82.2846,9314.0
2018-03-16 12:25:00,94.25,94.31,94.2,94.29,9788.0,82.2584,82.3108,82.2148,82.2933,9788.0
2018-03-16 12:30:00,94.28,94.34,94.21,94.29,12169.0,82.2846,82.3369,82.2235,82.2933,12169.0
2018-03-16 12:35:00,94.3,94.4,94.29,94.29,9390.0,82.302,82.3893,82.2933,82.2933,9390.0
2018-03-16 12:40:00,94.29,94.33,94.2,94.22,17576.0,82.2933,82.3282,82.2148,82.2322,17576.0
2018-03-16 12:45:00,94.22,94.28,94.19,94.27,13402.0,82.2322,82.2846,82.206,82.2759,13402.0
2018-03-16 12:50:00,94.27,94.3,94.21,94.27,16473.0,82.2759,82.302,82.2235,82.2759,16473.0
2018-03-16 12:55:00,94.26,94.29,94.23,94.25,12475.0,82.2671,82.2933,82.2409,82.2584,12475.0
2018-03-16 13:00:00,94.25,94.37,94.25,94.37,8243.0,82.2584,82.3631,82.2584,82.3631,8243.0
2018-03-16 13:05:00,94.38,94.4,94.29,94.34,14946.0,82.3719,82.3893,82.2933,82.3369,14946.0
2018-03-16 13:10:00,94.34,94.35,94.26,94.31,7981.0,82.3369,82.3457,82.2671,82.3108,7981.0
2018-03-16 13:15:00,94.31,94.32,94.28,94.29,6756.0,82.3108,82.3195,82.2846,82.2933,6756.0
2018-03-16 13:20:00,94.3,94.43,94.28,94.4,11885.0,82.302,82.4155,82.2846,82.3893,11885.0
2018-03-16 13:25:00,94.41,94.42,94.27,94.34,10519.0,82.398,82.4068,82.2759,82.3369,10519.0
2018-03-16 13:30:00,94.32,94.37,94.31,94.37,4600.0,82.3195,82.3631,82.3108,82.3631,4600.0
2018-03-16 13:35:00,94.4,94.4,94.31,94.33,9534.0,82.3893,82.3893,82.3108,82.3282,9534.0
2018-03-16 13:40:00,94.34,94.35,94.21,94.21,14339.0,82.3369,82.3457,82.2235,82.2235,14339.0
2018-03-16 13:45:00,94.2,94.24,94.1,94.16,7207.0,82.2148,82.2497,82.1275,82.1798,7207.0
2018-03-16 13:50:00,94.16,94.18,94.13,94.15,8653.0,82.1798,82.1973,82.1537,82.1711,8653.0
2018-03-16 13:55:00,94.14,94.17,94.13,94.17,7394.0,82.1624,82.1886,82.1537,82.1886,7394.0
2018-03-16 14:00:00,94.17,94.32,94.12,94.32,9334.0,82.1886,82.3195,82.1449,82.3195,9334.0
2018-03-16 14:05:00,94.34,94.39,94.31,94.32,5504.0,82.3369,82.3806,82.3108,82.3195,5504.0
2018-03-16 14:10:00,94.31,94.4,94.27,94.4,5061.0,82.3108,82.3893,82.2759,82.3893,5061.0
2018-03-16 14:15:00,94.39,94.39,94.28,94.31,5850.0,82.3806,82.3806,82.2846,82.3108,5850.0
2018-03-16 14:20:00,94.31,94.33,94.25,94.29,5919.0,82.3108,82.3282,82.2584,82.2933,5919.0
2018-03-16 14:25:00,94.29,94.34,94.28,94.31,5644.0,82.2933,82.3369,82.2846,82.3108,5644.0
2018-03-16 14:30:00,94.29,94.3,94.26,94.29,3966.0,82.2933,82.302,82.2671,82.2933,3966.0
2018-03-16 14:35:00,94.33,94.33,94.28,94.31,8834.0,82.3282,82.3282,82.2846,82.3108,8834.0
2018-03-16 14:40:00,94.31,94.31,94.25,94.27,6181.0,82.3108,82.3108,82.2584,82.2759,6181.0
2018-03-16 14:45:00,94.26,94.3,94.24,94.27,7260.0,82.2671,82.302,82.2497,82.2759,7260.0
2018-03-16 14:50:00,94.28,94.32,94.27,94.28,8699.0,82.2846,82.3195,82.2759,82.2846,8699.0
2018-03-16 14:55:00,94.27,94.29,94.25,94.26,6068.0,82.2759,82.2933,82.2584,82.2671,6068.0
2018-03-16 15:00:00,94.25,94.32,94.24,94.3,12562.0,82.2584,82.3195,82.2497,82.302,12562.0
2018-03-16 15:05:00,94.27,94.33,94.26,94.33,10706.0,82.2759,82.3282,82.2671,82.3282,10706.0
2018-03-16 15:10:00,94.33,94.43,94.32,94.38,10428.0,82.3282,82.4155,82.3195,82.3719,10428.0
2018-03-16 15:15:00,94.4,94.42,94.29,94.3,12152.0,82.3893,82.4068,82.2933,82.302,12152.0
2018-03-16 15:20:00,94.29,94.31,94.24,94.26,12321.0,82.2933,82.3108,82.2497,82.2671,12321.0
2018-03-16 15:25:00,94.26,94.3,94.21,94.25,21182.0,82.2671,82.302,82.2235,82.2584,21182.0
2018-03-16 15:30:00,94.25,94.4,94.25,94.37,14872.0,82.2584,82.3893,82.2584,82.3631,14872.0
2018-03-16 15:35:00,94.38,94.39,94.3,94.34,18241.0,82.3719,82.3806,82.302,82.3369,18241.0
2018-03-16 15:40:00,94.34,94.46,94.32,94.41,19599.0,82.3369,82.4417,82.3195,82.398,19599.0
2018-03-16 15:45:00,94.42,94.43,94.36,94.39,21388.0,82.4068,82.4155,82.3544,82.3806,21388.0
2018-03-16 15:50:00,94.37,94.38,94.27,94.3,55355.0,82.3631,82.3719,82.2759,82.302,55355.0
2018-03-16 15:55:00,94.29,94.38,94.15,94.15,156585.0,82.2933,82.3719,82.1711,82.1711,156585.0
2018-03-19 09:30:00,93.73,93.82,93.2,93.32,40323.0,81.8046,81.8831,81.342,81.4467,40323.0
2018-03-19 09:35:00,93.2,93.39,93.04,93.39,31730.0,81.342,81.5078,81.2023,81.5078,31730.0
2018-03-19 09:40:00,93.39,93.52,93.21,93.3,33214.0,81.5078,81.6213,81.3507,81.4293,33214.0
2018-03-19 09:45:00,93.27,93.42,93.25,93.4,27269.0,81.4031,81.534,81.3856,81.5165,27269.0
2018-03-19 09:50:00,93.39,93.65,93.31,93.61,26841.0,81.5078,81.7347,81.438,81.6998,26841.0
2018-03-19 09:55:00,93.61,93.62,93.47,93.49,24212.0,81.6998,81.7086,81.5776,81.5951,24212.0
2018-03-19 10:00:00,93.49,93.55,93.31,93.35,25901.0,81.5951,81.6475,81.438,81.4729,25901.0
2018-03-19 10:05:00,93.33,93.33,93.14,93.26,16504.0,81.4555,81.4555,81.2896,81.3944,16504.0
2018-03-19 10:10:00,93.25,93.3,93.18,93.18,19169.0,81.3856,81.4293,81.3245,81.3245,19169.0
2018-03-19 10:15:00,93.23,93.27,93.08,93.2,24021.0,81.3682,81.4031,81.2373,81.342,24021.0
2018-03-19 10:20:00,93.2,93.25,93.1,93.14,19246.0,81.342,81.3856,81.2547,81.2896,19246.0
2018-03-19 10:25:00,93.16,93.22,93.14,93.2,12559.0,81.3071,81.3594,81.2896,81.342,12559.0
2018-03-19 10:30:00,93.2,93.24,93.18,93.23,14274.0,81.342,81.3769,81.3245,81.3682,14274.0
2018-03-19 10:35:00,93.23,93.29,93.23,93.27,6357.0,81.3682,81.4205,81.3682,81.4031,6357.0
2018-03-19 10:40:00,93.25,93.26,92.91,92.92,24501.0,81.3856,81.3944,81.0889,81.0976,24501.0
2018-03-19 10:45:00,92.96,93.06,92.95,92.99,11637.0,81.1325,81.2198,81.1238,81.1587,11637.0
2018-03-19 10:50:00,92.97,93.08,92.94,92.99,27725.0,81.1413,81.2373,81.1151,81.1587,27725.0
2018-03-19 10:55:00,93.01,93.05,92.96,92.97,27809.0,81.1762,81.2111,81.1325,81.1413,27809.0
2018-03-19 11:00:00,92.9,92.98,92.66,92.71,9961.0,81.0802,81.15,80.8707,80.9143,9961.0
2018-03-19 11:05:00,92.71,92.8,92.64,92.76,9104.0,80.9143,80.9929,80.8532,80.958,9104.0
2018-03-19 11:10:00,92.76,92.82,92.47,92.52,11665.0,80.958,81.0103,80.7049,80.7485,11665.0
2018-03-19 11:15:00,92.49,92.49,92.22,92.28,17504.0,80.7223,80.7223,80.4867,80.539,17504.0
2018-03-19 11:20:00,92.29,92.33,92.25,92.29,8650.0,80.5478,80.5827,80.5129,80.5478,8650.0
2018-03-19 11:25:00,92.33,92.47,92.33,92.43,35461.0,80.5827,80.7049,80.5827,80.67,35461.0
2018-03-19 11:30:00,92.44,92.47,92.22,92.34,44596.0,80.6787,80.7049,80.4867,80.5914,44596.0
2018-03-19 11:35:00,92.34,92.35,92.25,92.27,14327.0,80.5914,80.6001,80.5129,80.5303,14327.0
2018-03-19 11:40:00,92.27,92.3,92.12,92.13,40181.0,80.5303,80.5565,80.3994,80.4081,40181.0
2018-03-19 11:45:00,92.12,92.17,92.07,92.11,15800.0,80.3994,80.443,80.3558,80.3907,15800.0
2018-03-19 11:50:00,92.09,92.18,92.08,92.08,16515.0,80.3732,80.4518,80.3645,80.3645,16515.0
2018-03-19 11:55:00,92.07,92.1,91.85,91.94,22090.0,80.3558,80.3819,80.1638,80.2423,22090.0
2018-03-19 12:00:00,91.94,92.06,91.84,92.01,17638.0,80.2423,80.347,80.155,80.3034,17638.0
2018-03-19 12:05:00,92.02,92.12,91.99,91.99,5900.0,80.3121,80.3994,80.2859,80.2859,5900.0
2018-03-19 12:10:00,91.99,92.06,91.88,91.96,15845.0,80.2859,80.347,80.1899,80.2598,15845.0
2018-03-19 12:15:00,91.95,92.08,91.87,92.08,9987.0,80.251,80.3645,80.1812,80.3645,9987.0
2018-03-19 12:20:00,92.06,92.16,92.02,92.15,9335.0,80.347,80.4343,80.3121,80.4256,9335.0
2018-03-19 12:25:00,92.18,92.23,92.06,92.21,13463.0,80.4518,80.4954,80.347,80.478,13463.0
2018-03-19 12:30:00,92.23,92.3,92.11,92.19,22873.0,80.4954,80.5565,80.3907,80.4605,22873.0
2018-03-19 12:35:00,92.19,92.26,92.16,92.23,5208.0,80.4605,80.5216,80.4343,80.4954,5208.0
2018-03-19 12:40:00,92.22,92.24,92.09,92.09,6392.0,80.4867,80.5041,80.3732,80.3732,6392.0
2018-03-19 12:45:00,92.04,92.08,91.93,92.04,21274.0,80.3296,80.3645,80.2336,80.3296,21274.0
2018-03-19 12:50:00,92.03,92.23,92.03,92.23,9736.0,80.3209,80.4954,80.3209,80.4954,9736.0
2018-03-19 12:55:00,92.26,92.31,92.2,92.2,6362.0,80.5216,80.5652,80.4692,80.4692,6362.0
2018-03-19 13:00:00,92.19,92.32,92.16,92.21,13370.0,80.4605,80.574,80.4343,80.478,13370.0
2018-03-19 13:05:00,92.18,92.22,91.95,91.95,20729.0,80.4518,80.4867,80.251,80.251,20729.0
2018-03-19 13:10:00,91.94,91.98,91.84,91.96,6565.0,80.2423,80.2772,80.155,80.2598,6565.0
2018-03-19 13:15:00,91.95,92.1,91.9,92.1,9665.0,80.251,80.3819,80.2074,80.3819,9665.0
2018-03-19 13:20:00,92.08,92.19,92.04,92.17,13363.0,80.3645,80.4605,80.3296,80.443,13363.0
2018-03-19 13:25:00,92.15,92.22,92.04,92.19,13642.0,80.4256,80.4867,80.3296,80.4605,13642.0
2018-03-19 13:30:00,92.21,92.34,92.18,92.27,11105.0,80.478,80.5914,80.4518,80.5303,11105.0
2018-03-19 13:35:00,92.26,92.48,92.23,92.47,9490.0,80.5216,80.7136,80.4954,80.7049,9490.0
2018-03-19 13:40:00,92.48,92.55,92.44,92.46,8178.0,80.7136,80.7747,80.6787,80.6961,8178.0
2018-03-19 13:45:00,92.47,92.67,92.47,92.63,13862.0,80.7049,80.8794,80.7049,80.8445,13862.0
2018-03-19 13:50:00,92.62,92.63,92.46,92.47,19437.0,80.8358,80.8445,80.6961,80.7049,19437.0
2018-03-19 13:55:00,92.47,92.74,92.46,92.72,13710.0,80.7049,80.9405,80.6961,80.9231,13710.0
2018-03-19 14:00:00,92.7,92.82,92.69,92.82,8722.0,80.9056,81.0103,80.8969,81.0103,8722.0
2018-03-19 14:05:00,92.82,92.83,92.71,92.71,20619.0,81.0103,81.0191,80.9143,80.9143,20619.0
2018-03-19 14:10:00,92.71,92.81,92.7,92.76,14000.0,80.9143,81.0016,80.9056,80.958,14000.0
2018-03-19 14:15:00,92.76,92.81,92.69,92.71,14920.0,80.958,81.0016,80.8969,80.9143,14920.0
2018-03-19 14:20:00,92.7,92.7,92.61,92.63,25067.0,80.9056,80.9056,80.8271,80.8445,25067.0
2018-03-19 14:25:00,92.63,92.74,92.61,92.73,21626.0,80.8445,80.9405,80.8271,80.9318,21626.0
2018-03-19 14:30:00,92.71,92.72,92.62,92.64,19712.0,80.9143,80.9231,80.8358,80.8532,19712.0
2018-03-19 14:35:00,92.64,92.64,92.45,92.5,31446.0,80.8532,80.8532,80.6874,80.7311,31446.0
2018-03-19 14:40:00,92.49,92.75,92.43,92.75,11875.0,80.7223,80.9492,80.67,80.9492,11875.0
2018-03-19 14:45:00,92.72,92.74,92.62,92.68,12762.0,80.9231,80.9405,80.8358,80.8882,12762.0
2018-03-19 14:50:00,92.69,92.84,92.63,92.82,12248.0,80.8969,81.0278,80.8445,81.0103,12248.0
2018-03-19 14:55:00,92.84,92.91,92.81,92.84,16442.0,81.0278,81.0889,81.0016,81.0278,16442.0
2018-03-19 15:00:00,92.84,92.85,92.75,92.77,11664.0,81.0278,81.0365,80.9492,80.9667,11664.0
2018-03-19 15:05:00,92.77,92.85,92.69,92.73,12099.0,80.9667,81.0365,80.8969,80.9318,12099.0
2018-03-19 15:10:00,92.72,92.83,92.69,92.83,35764.0,80.9231,81.0191,80.8969,81.0191,35764.0
2018-03-19 15:15:00,92.83,93.25,92.8,93.22,32921.0,81.0191,81.3856,80.9929,81.3594,32921.0
2018-03-19 15:20:00,93.25,93.3,93.16,93.21,28127.0,81.3856,81.4293,81.3071,81.3507,28127.0
2018-03-19 15:25:00,93.22,93.26,93.15,93.17,19118.0,81.3594,81.3944,81.2984,81.3158,19118.0
2018-03-19 15:30:00,93.17,93.2,93.08,93.09,38752.0,81.3158,81.342,81.2373,81.246,38752.0
2018-03-19 15:35:00,93.08,93.22,93.0,93.22,50983.0,81.2373,81.3594,81.1674,81.3594,50983.0
2018-03-19 15:40:00,93.19,93.24,93.12,93.18,48170.0,81.3333,81.3769,81.2722,81.3245,48170.0
2018-03-19 15:45:00,93.18,93.44,93.18,93.36,54186.0,81.3245,81.5515,81.3245,81.4816,54186.0
2018-03-19 15:50:00,93.36,93.36,93.1,93.24,102600.0,81.4816,81.4816,81.2547,81.3769,102600.0
2018-03-19 15:55:00,93.25,93.64,93.25,93.48,248092.0,81.3856,81.726,81.3856,81.5864,248092.0
2018-03-20 09:30:00,93.51,93.63,93.12,93.48,42115.0,81.6125,81.7173,81.2722,81.5864,42115.0
2018-03-20 09:35:00,93.51,93.51,93.13,93.28,10903.0,81.6125,81.6125,81.2809,81.4118,10903.0
2018-03-20 09:40:00,93.35,93.61,93.3,93.46,17364.0,81.4729,81.6998,81.4293,81.5689,17364.0
2018-03-20 09:45:00,93.49,93.6,93.25,93.25,14544.0,81.5951,81.6911,81.3856,81.3856,14544.0
2018-03-20 09:50:00,93.27,93.3,93.14,93.22,19811.0,81.4031,81.4293,81.2896,81.3594,19811.0
2018-03-20 09:55:00,93.18,93.18,92.9,92.97,12265.0,81.3245,81.3245,81.0802,81.1413,12265.0
2018-03-20 10:00:00,92.93,93.02,92.82,92.92,13696.0,81.1063,81.1849,81.0103,81.0976,13696.0
2018-03-20 10:05:00,92.91,92.95,92.84,92.87,15186.0,81.0889,81.1238,81.0278,81.054,15186.0
2018-03-20 10:10:00,92.9,92.91,92.78,92.86,13668.0,81.0802,81.0889,80.9754,81.0452,13668.0
2018-03-20 10:15:00,92.88,93.13,92.82,93.11,19032.0,81.0627,81.2809,81.0103,81.2634,19032.0
2018-03-20 10:20:00,93.1,93.4,93.08,93.36,15514.0,81.2547,81.5165,81.2373,81.4816,15514.0
2018-03-20 10:25:00,93.32,93.43,93.25,93.38,11408.0,81.4467,81.5427,81.3856,81.4991,11408.0
2018-03-20 10:30:00,93.38,93.54,93.36,93.4,16720.0,81.4991,81.6387,81.4816,81.5165,16720.0
2018-03-20 10:35:00,93.39,93.41,93.25,93.35,10432.0,81.5078,81.5253,81.3856,81.4729,10432.0
2018-03-20 10:40:00,93.35,93.44,93.17,93.18,18134.0,81.4729,81.5515,81.3158,81.3245,18134.0
2018-03-20 10:45:00,93.19,93.27,93.11,93.12,11500.0,81.3333,81.4031,81.2634,81.2722,11500.0
2018-03-20 10:50:00,93.12,93.33,93.05,93.27,10729.0,81.2722,81.4555,81.2111,81.4031,10729.0
2018-03-20 10:55:00,93.25,93.33,93.17,93.3,9199.0,81.3856,81.4555,81.3158,81.4293,9199.0
2018-03-20 11:00:00,93.31,93.34,93.12,93.13,14270.0,81.438,81.4642,81.2722,81.2809,14270.0
2018-03-20 11:05:00,93.13,93.24,93.09,93.2,8488.0,81.2809,81.3769,81.246,81.342,8488.0
2018-03-20 11:10:00,93.23,93.26,93.07,93.11,6130.0,81.3682,81.3944,81.2285,81.2634,6130.0
2018-03-20 11:15:00,93.11,93.2,93.08,93.13,7200.0,81.2634,81.342,81.2373,81.2809,7200.0
2018-03-20 11:20:00,93.11,93.18,93.1,93.17,7858.0,81.2634,81.3245,81.2547,81.3158,7858.0
2018-03-20 11:25:00,93.15,93.21,93.09,93.19,18605.0,81.2984,81.3507,81.246,81.3333,18605.0
2018-03-20 11:30:00,93.16,93.19,92.97,93.03,16274.0,81.3071,81.3333,81.1413,81.1936,16274.0
2018-03-20 11:35:00,93.03,93.15,93.0,93.12,6264.0,81.1936,81.2984,81.1674,81.2722,6264.0
2018-03-20 11:40:00,93.12,93.13,92.9,92.99,9223.0,81.2722,81.2809,81.0802,81.1587,9223.0
2018-03-20 11:45:00,92.98,92.99,92.8,92.88,10684.0,81.15,81.1587,80.9929,81.0627,10684.0
2018-03-20 11:50:00,92.87,92.94,92.74,92.79,7300.0,81.054,81.1151,80.9405,80.9842,7300.0
2018-03-20 11:55:00,92.79,92.95,92.78,92.95,10184.0,80.9842,81.1238,80.9754,81.1238,10184.0
2018-03-20 12:00:00,92.93,92.96,92.8,92.89,9060.0,81.1063,81.1325,80.9929,81.0714,9060.0
2018-03-20 12:05:00,92.89,92.92,92.85,92.85,6532.0,81.0714,81.0976,81.0365,81.0365,6532.0
2018-03-20 12:10:00,92.85,93.02,92.85,92.96,11103.0,81.0365,81.1849,81.0365,81.1325,11103.0
2018-03-20 12:15:00,92.98,92.99,92.89,92.92,15239.0,81.15,81.1587,81.0714,81.0976,15239.0
2018-03-20 12:20:00,92.92,92.97,92.86,92.92,11926.0,81.0976,81.1413,81.0452,81.0976,11926.0
2018-03-20 12:25:00,92.92,93.09,92.92,93.02,8547.0,81.0976,81.246,81.0976,81.1849,8547.0
2018-03-20 12:30:00,93.03,93.15,93.01,93.03,12627.0,81.1936,81.2984,81.1762,81.1936,12627.0
2018-03-20 12:35:00,93.07,93.07,92.87,92.88,9876.0,81.2285,81.2285,81.054,81.0627,9876.0
2018-03-20 12:40:00,92.89,93.03,92.88,92.94,11012.0,81.0714,81.1936,81.0627,81.1151,11012.0
2018-03-20 12:45:00,92.91,92.92,92.83,92.88,6586.0,81.0889,81.0976,81.0191,81.0627,6586.0
2018-03-20 12:50:00,92.88,92.92,92.8,92.83,6831.0,81.0627,81.0976,80.9929,81.0191,6831.0
2018-03-20 12:55:00,92.84,92.85,92.76,92.79,12094.0,81.0278,81.0365,80.958,80.9842,12094.0
2018-03-20 13:00:00,92.83,92.85,92.79,92.82,7332.0,81.0191,81.0365,80.9842,81.0103,7332.0
2018-03-20 13:05:00,92.81,92.81,92.7,92.7,7466.0,81.0016,81.0016,80.9056,80.9056,7466.0
2018-03-20 13:10:00,92.68,92.8,92.67,92.69,12422.0,80.8882,80.9929,80.8794,80.8969,12422.0
2018-03-20 13:15:00,92.68,92.68,92.59,92.59,21558.0,80.8882,80.8882,80.8096,80.8096,21558.0
2018-03-20 13:20:00,92.59,92.64,92.54,92.64,13296.0,80.8096,80.8532,80.766,80.8532,13296.0
2018-03-20 13:25:00,92.65,92.68,92.57,92.58,6859.0,80.862,80.8882,80.7921,80.8009,6859.0
2018-03-20 13:30:00,92.57,92.6,92.48,92.5,11938.0,80.7921,80.8183,80.7136,80.7311,11938.0
2018-03-20 13:35:00,92.48,92.52,92.45,92.45,8377.0,80.7136,80.7485,80.6874,80.6874,8377.0
2018-03-20 13:40:00,92.47,92.51,92.46,92.49,11055.0,80.7049,80.7398,80.6961,80.7223,11055.0
2018-03-20 13:45:00,92.47,92.58,92.43,92.56,11292.0,80.7049,80.8009,80.67,80.7834,11292.0
2018-03-20 13:50:00,92.59,92.63,92.56,92.58,4824.0,80.8096,80.8445,80.7834,80.8009,4824.0
2018-03-20 13:55:00,92.58,92.6,92.42,92.44,10128.0,80.8009,80.8183,80.6612,80.6787,10128.0
2018-03-20 14:00:00,92.44,92.56,92.4,92.54,8761.0,80.6787,80.7834,80.6438,80.766,8761.0
2018-03-20 14:05:00,92.56,92.58,92.49,92.5,7493.0,80.7834,80.8009,80.7223,80.7311,7493.0
2018-03-20 14:10:00,92.5,92.53,92.44,92.49,15795.0,80.7311,80.7572,80.6787,80.7223,15795.0
2018-03-20 14:15:00,92.47,92.54,92.45,92.5,22775.0,80.7049,80.766,80.6874,80.7311,22775.0
2018-03-20 14:20:00,92.5,92.52,92.41,92.41,26889.0,80.7311,80.7485,80.6525,80.6525,26889.0
2018-03-20 14:25:00,92.42,92.46,92.37,92.45,12002.0,80.6612,80.6961,80.6176,80.6874,12002.0
2018-03-20 14:30:00,92.45,92.5,92.43,92.47,11185.0,80.6874,80.7311,80.67,80.7049,11185.0
2018-03-20 14:35:00,92.48,92.5,92.43,92.49,12457.0,80.7136,80.7311,80.67,80.7223,12457.0
2018-03-20 14:40:00,92.48,92.52,92.46,92.51,23361.0,80.7136,80.7485,80.6961,80.7398,23361.0
2018-03-20 14:45:00,92.51,92.55,92.5,92.54,11304.0,80.7398,80.7747,80.7311,80.766,11304.0
2018-03-20 14:50:00,92.55,92.62,92.54,92.59,12225.0,80.7747,80.8358,80.766,80.8096,12225.0
2018-03-20 14:55:00,92.6,92.68,92.57,92.65,17385.0,80.8183,80.8882,80.7921,80.862,17385.0
2018-03-20 15:00:00,92.66,92.8,92.66,92.78,14567.0,80.8707,80.9929,80.8707,80.9754,14567.0
2018-03-20 15:05:00,92.8,92.9,92.8,92.84,15258.0,80.9929,81.0802,80.9929,81.0278,15258.0
2018-03-20 15:10:00,92.85,92.88,92.8,92.82,20194.0,81.0365,81.0627,80.9929,81.0103,20194.0
2018-03-20 15:15:00,92.81,92.83,92.78,92.79,14820.0,81.0016,81.0191,80.9754,80.9842,14820.0
2018-03-20 15:20:00,92.77,92.82,92.74,92.77,6501.0,80.9667,81.0103,80.9405,80.9667,6501.0
2018-03-20 15:25:00,92.76,92.76,92.67,92.69,9731.0,80.958,80.958,80.8794,80.8969,9731.0
2018-03-20 15:30:00,92.7,92.74,92.65,92.73,16179.0,80.9056,80.9405,80.862,80.9318,16179.0
2018-03-20 15:35:00,92.73,92.75,92.61,92.73,50647.0,80.9318,80.9492,80.8271,80.9318,50647.0
2018-03-20 15:40:00,92.73,92.76,92.67,92.7,17597.0,80.9318,80.958,80.8794,80.9056,17597.0
2018-03-20 15:45:00,92.68,92.71,92.64,92.71,27028.0,80.8882,80.9143,80.8532,80.9143,27028.0
2018-03-20 15:50:00,92.7,92.75,92.69,92.69,59583.0,80.9056,80.9492,80.8969,80.8969,59583.0
2018-03-20 15:55:00,92.7,92.73,92.65,92.71,77243.0,80.9056,80.9318,80.862,80.9143,77243.0
2018-03-21 09:30:00,92.5,92.72,92.32,92.62,23811.0,80.7311,80.9231,80.574,80.8358,23811.0
2018-03-21 09:35:00,92.67,92.67,92.5,92.57,5126.0,80.8794,80.8794,80.7311,80.7921,5126.0
2018-03-21 09:40:00,92.59,92.83,92.53,92.83,5005.0,80.8096,81.0191,80.7572,81.0191,5005.0
2018-03-21 09:45:00,92.85,92.94,92.78,92.84,10474.0,81.0365,81.1151,80.9754,81.0278,10474.0
2018-03-21 09:50:00,92.89,92.91,92.68,92.68,12608.0,81.0714,81.0889,80.8882,80.8882,12608.0
2018-03-21 09:55:00,92.68,92.8,92.59,92.69,7622.0,80.8882,80.9929,80.8096,80.8969,7622.0
2018-03-21 10:00:00,92.68,92.86,92.61,92.86,16160.0,80.8882,81.0452,80.8271,81.0452,16160.0
2018-03-21 10:05:00,92.86,92.87,92.72,92.84,7778.0,81.0452,81.054,80.9231,81.0278,7778.0
2018-03-21 10:10:00,92.83,93.27,92.83,93.19,16391.0,81.0191,81.4031,81.0191,81.3333,16391.0
2018-03-21 10:15:00,93.17,93.25,93.09,93.19,10098.0,81.3158,81.3856,81.246,81.3333,10098.0
2018-03-21 10:20:00,93.19,93.24,93.14,93.17,13908.0,81.3333,81.3769,81.2896,81.3158,13908.0
2018-03-21 10:25:00,93.15,93.26,93.08,93.09,18849.0,81.2984,81.3944,81.2373,81.246,18849.0
2018-03-21 10:30:00,93.07,93.16,93.07,93.11,6577.0,81.2285,81.3071,81.2285,81.2634,6577.0
2018-03-21 10:35:00,93.09,93.15,92.99,93.11,10200.0,81.246,81.2984,81.1587,81.2634,10200.0
2018-03-21 10:40:00,93.12,93.15,93.06,93.14,20810.0,81.2722,81.2984,81.2198,81.2896,20810.0
2018-03-21 10:45:00,93.17,93.2,93.12,93.15,5245.0,81.3158,81.342,81.2722,81.2984,5245.0
2018-03-21 10:50:00,93.16,93.2,93.08,93.1,14477.0,81.3071,81.342,81.2373,81.2547,14477.0
2018-03-21 10:55:00,93.08,93.15,92.95,92.95,7533.0,81.2373,81.2984,81.1238,81.1238,7533.0
2018-03-21 11:00:00,92.94,93.06,92.89,92.93,3064.0,81.1151,81.2198,81.0714,81.1063,3064.0
2018-03-21 11:05:00,92.93,92.96,92.9,92.96,3287.0,81.1063,81.1325,81.0802,81.1325,3287.0
2018-03-21 11:10:00,92.95,92.95,92.8,92.84,9824.0,81.1238,81.1238,80.9929,81.0278,9824.0
2018-03-21 11:15:00,92.84,92.97,92.84,92.96,14170.0,81.0278,81.1413,81.0278,81.1325,14170.0
2018-03-21 11:20:00,92.97,93.08,92.97,93.02,7442.0,81.1413,81.2373,81.1413,81.1849,7442.0
2018-03-21 11:25:00,93.0,93.02,92.96,93.0,5047.0,81.1674,81.1849,81.1325,81.1674,5047.0
2018-03-21 11:30:00,93.03,93.07,93.01,93.06,4280.0,81.1936,81.2285,81.1762,81.2198,4280.0
2018-03-21 11:35:00,93.07,93.09,93.01,93.09,4999.0,81.2285,81.246,81.1762,81.246,4999.0
2018-03-21 11:40:00,93.08,93.12,93.04,93.04,4852.0,81.2373,81.2722,81.2023,81.2023,4852.0
2018-03-21 11:45:00,93.04,93.11,93.04,93.1,3703.0,81.2023,81.2634,81.2023,81.2547,3703.0
2018-03-21 11:50:00,93.11,93.24,93.1,93.22,7400.0,81.2634,81.3769,81.2547,81.3594,7400.0
2018-03-21 11:55:00,93.23,93.28,93.14,93.15,5581.0,81.3682,81.4118,81.2896,81.2984,5581.0
2018-03-21 12:00:00,93.18,93.25,93.1,93.25,5600.0,81.3245,81.3856,81.2547,81.3856,5600.0
2018-03-21 12:05:00,93.23,93.26,93.11,93.13,19293.0,81.3682,81.3944,81.2634,81.2809,19293.0
2018-03-21 12:10:00,93.12,93.13,93.01,93.1,5390.0,81.2722,81.2809,81.1762,81.2547,5390.0
2018-03-21 12:15:00,93.1,93.16,93.09,93.12,8760.0,81.2547,81.3071,81.246,81.2722,8760.0
2018-03-21 12:20:00,93.15,93.18,93.11,93.13,23420.0,81.2984,81.3245,81.2634,81.2809,23420.0
2018-03-21 12:25:00,93.12,93.14,93.09,93.11,7417.0,81.2722,81.2896,81.246,81.2634,7417.0
2018-03-21 12:30:00,93.14,93.15,93.08,93.1,6100.0,81.2896,81.2984,81.2373,81.2547,6100.0
2018-03-21 12:35:00,93.11,93.16,93.11,93.15,6062.0,81.2634,81.3071,81.2634,81.2984,6062.0
2018-03-21 12:40:00,93.2,93.38,93.2,93.33,10600.0,81.342,81.4991,81.342,81.4555,10600.0
2018-03-21 12:45:00,93.33,93.36,93.22,93.25,10120.0,81.4555,81.4816,81.3594,81.3856,10120.0
2018-03-21 12:50:00,93.25,93.32,93.23,93.31,4209.0,81.3856,81.4467,81.3682,81.438,4209.0
2018-03-21 12:55:00,93.29,93.29,93.24,93.26,6047.0,81.4205,81.4205,81.3769,81.3944,6047.0
2018-03-21 13:00:00,93.27,93.29,93.2,93.22,6629.0,81.4031,81.4205,81.342,81.3594,6629.0
2018-03-21 13:05:00,93.22,93.22,93.14,93.17,7100.0,81.3594,81.3594,81.2896,81.3158,7100.0
2018-03-21 13:10:00,93.16,93.18,93.13,93.18,2926.0,81.3071,81.3245,81.2809,81.3245,2926.0
2018-03-21 13:15:00,93.16,93.18,93.13,93.15,3444.0,81.3071,81.3245,81.2809,81.2984,3444.0
2018-03-21 13:20:00,93.16,93.19,93.12,93.15,4600.0,81.3071,81.3333,81.2722,81.2984,4600.0
2018-03-21 13:25:00,93.17,93.21,93.16,93.18,3640.0,81.3158,81.3507,81.3071,81.3245,3640.0
2018-03-21 13:30:00,93.17,93.25,93.17,93.17,5733.0,81.3158,81.3856,81.3158,81.3158,5733.0
2018-03-21 13:35:00,93.17,93.23,93.14,93.14,4033.0,81.3158,81.3682,81.2896,81.2896,4033.0
2018-03-21 13:40:00,93.15,93.18,93.12,93.14,4301.0,81.2984,81.3245,81.2722,81.2896,4301.0
2018-03-21 13:45:00,93.16,93.29,93.16,93.28,9527.0,81.3071,81.4205,81.3071,81.4118,9527.0
2018-03-21 13:50:00,93.25,93.3,93.21,93.29,6080.0,81.3856,81.4293,81.3507,81.4205,6080.0
2018-03-21 13:55:00,93.25,93.29,93.22,93.27,4021.0,81.3856,81.4205,81.3594,81.4031,4021.0
2018-03-21 14:00:00,93.28,93.62,93.08,93.36,25612.0,81.4118,81.7086,81.2373,81.4816,25612.0
2018-03-21 14:05:00,93.37,93.51,93.31,93.48,13561.0,81.4904,81.6125,81.438,81.5864,13561.0
2018-03-21 14:10:00,93.45,93.63,93.37,93.6,61078.0,81.5602,81.7173,81.4904,81.6911,61078.0
2018-03-21 14:15:00,93.61,93.89,93.6,93.63,20421.0,81.6998,81.9442,81.6911,81.7173,20421.0
2018-03-21 14:20:00,93.65,93.71,93.35,93.37,10998.0,81.7347,81.7871,81.4729,81.4904,10998.0
2018-03-21 14:25:00,93.37,93.41,93.09,93.29,8800.0,81.4904,81.5253,81.246,81.4205,8800.0
2018-03-21 14:30:00,93.32,93.34,92.96,93.13,11870.0,81.4467,81.4642,81.1325,81.2809,11870.0
2018-03-21 14:35:00,93.08,93.1,92.83,92.84,10037.0,81.2373,81.2547,81.0191,81.0278,10037.0
2018-03-21 14:40:00,92.85,92.89,92.64,92.8,7912.0,81.0365,81.0714,80.8532,80.9929,7912.0
2018-03-21 14:45:00,92.82,92.82,92.58,92.61,15269.0,81.0103,81.0103,80.8009,80.8271,15269.0
2018-03-21 14:50:00,92.55,92.59,92.39,92.57,15538.0,80.7747,80.8096,80.635,80.7921,15538.0
2018-03-21 14:55:00,92.58,92.87,92.58,92.83,29167.0,80.8009,81.054,80.8009,81.0191,29167.0
2018-03-21 15:00:00,92.82,93.07,92.78,92.97,16757.0,81.0103,81.2285,80.9754,81.1413,16757.0
2018-03-21 15:05:00,92.94,92.96,92.8,92.92,13007.0,81.1151,81.1325,80.9929,81.0976,13007.0
2018-03-21 15:10:00,92.94,93.27,92.81,93.27,20250.0,81.1151,81.4031,81.0016,81.4031,20250.0
2018-03-21 15:15:00,93.23,93.24,93.05,93.09,15152.0,81.3682,81.3769,81.2111,81.246,15152.0
2018-03-21 15:20:00,93.06,93.17,93.04,93.1,9728.0,81.2198,81.3158,81.2023,81.2547,9728.0
2018-03-21 15:25:00,93.12,93.13,92.92,92.95,10835.0,81.2722,81.2809,81.0976,81.1238,10835.0
2018-03-21 15:30:00,92.96,93.14,92.88,93.12,12920.0,81.1325,81.2896,81.0627,81.2722,12920.0
2018-03-21 15:35:00,93.13,93.31,93.12,93.19,16704.0,81.2809,81.438,81.2722,81.3333,16704.0
2018-03-21 15:40:00,93.19,93.21,92.98,92.98,19113.0,81.3333,81.3507,81.15,81.15,19113.0
2018-03-21 15:45:00,92.96,93.06,92.94,93.0,26244.0,81.1325,81.2198,81.1151,81.1674,26244.0
2018-03-21 15:50:00,92.99,92.99,92.77,92.84,39975.0,81.1587,81.1587,80.9667,81.0278,39975.0
2018-03-21 15:55:00,92.84,92.91,92.79,92.8,64789.0,81.0278,81.0889,80.9842,80.9929,64789.0
2018-03-22 09:30:00,91.53,91.78,91.28,91.5,40328.0,79.8845,80.1027,79.6663,79.8583,40328.0
2018-03-22 09:35:00,91.58,91.92,91.57,91.76,14857.0,79.9281,80.2248,79.9194,80.0852,14857.0
2018-03-22 09:40:00,91.73,92.0,91.73,91.93,13316.0,80.059,80.2947,80.059,80.2336,13316.0
2018-03-22 09:45:00,91.88,92.15,91.87,92.06,4703.0,80.1899,80.4256,80.1812,80.347,4703.0
2018-03-22 09:50:00,92.05,92.15,91.87,91.92,9534.0,80.3383,80.4256,80.1812,80.2248,9534.0
2018-03-22 09:55:00,91.88,92.12,91.88,92.09,29188.0,80.1899,80.3994,80.1899,80.3732,29188.0
2018-03-22 10:00:00,92.09,92.09,91.8,91.8,10784.0,80.3732,80.3732,80.1201,80.1201,10784.0
2018-03-22 10:05:00,91.85,92.11,91.78,92.1,7527.0,80.1638,80.3907,80.1027,80.3819,7527.0
2018-03-22 10:10:00,92.1,92.33,92.01,92.29,4811.0,80.3819,80.5827,80.3034,80.5478,4811.0
2018-03-22 10:15:00,92.28,92.3,92.15,92.18,7862.0,80.539,80.5565,80.4256,80.4518,7862.0
2018-03-22 10:20:00,92.17,92.27,92.13,92.24,7568.0,80.443,80.5303,80.4081,80.5041,7568.0
2018-03-22 10:25:00,92.27,92.43,92.16,92.16,7019.0,80.5303,80.67,80.4343,80.4343,7019.0
2018-03-22 10:30:00,92.12,92.2,91.95,91.96,16700.0,80.3994,80.4692,80.251,80.2598,16700.0
2018-03-22 10:35:00,91.98,92.11,91.86,92.11,8856.0,80.2772,80.3907,80.1725,80.3907,8856.0
2018-03-22 10:40:00,92.11,92.12,91.98,92.07,7833.0,80.3907,80.3994,80.2772,80.3558,7833.0
2018-03-22 10:45:00,92.08,92.08,91.83,91.91,8982.0,80.3645,80.3645,80.1463,80.2161,8982.0
2018-03-22 10:50:00,91.9,91.96,91.75,91.8,8616.0,80.2074,80.2598,80.0765,80.1201,8616.0
2018-03-22 10:55:00,91.8,91.8,91.49,91.69,16217.0,80.1201,80.1201,79.8496,80.0241,16217.0
2018-03-22 11:00:00,91.67,91.85,91.67,91.83,13843.0,80.0067,80.1638,80.0067,80.1463,13843.0
2018-03-22 11:05:00,91.88,91.88,91.73,91.77,9231.0,80.1899,80.1899,80.059,80.0939,9231.0
2018-03-22 11:10:00,91.8,91.87,91.65,91.68,14620.0,80.1201,80.1812,79.9892,80.0154,14620.0
2018-03-22 11:15:00,91.69,91.84,91.63,91.77,8313.0,80.0241,80.155,79.9717,80.0939,8313.0
2018-03-22 11:20:00,91.76,91.76,91.47,91.47,24678.0,80.0852,80.0852,79.8321,79.8321,24678.0
2018-03-22 11:25:00,91.47,91.57,91.38,91.44,40426.0,79.8321,79.9194,79.7536,79.8059,40426.0
2018-03-22 11:30:00,91.48,91.52,91.26,91.29,13151.0,79.8408,79.8757,79.6488,79.675,13151.0
2018-03-22 11:35:00,91.29,91.3,91.09,91.16,12513.0,79.675,79.6837,79.5005,79.5615,12513.0
2018-03-22 11:40:00,91.16,91.24,90.98,91.22,11289.0,79.5615,79.6314,79.4044,79.6139,11289.0
2018-03-22 11:45:00,91.21,91.27,91.12,91.19,10902.0,79.6052,79.6575,79.5266,79.5877,10902.0
2018-03-22 11:50:00,91.17,91.3,91.06,91.29,30390.0,79.5703,79.6837,79.4743,79.675,30390.0
2018-03-22 11:55:00,91.27,91.33,91.07,91.08,11195.0,79.6575,79.7099,79.483,79.4917,11195.0
2018-03-22 12:00:00,91.05,91.21,90.99,91.2,12171.0,79.4655,79.6052,79.4132,79.5965,12171.0
2018-03-22 12:05:00,91.23,91.29,91.17,91.22,5176.0,79.6226,79.675,79.5703,79.6139,5176.0
2018-03-22 12:10:00,91.27,91.33,91.23,91.23,4547.0,79.6575,79.7099,79.6226,79.6226,4547.0
2018-03-22 12:15:00,91.22,91.56,91.17,91.4,28100.0,79.6139,79.9107,79.5703,79.771,28100.0
2018-03-22 12:20:00,91.46,91.61,91.44,91.51,5561.0,79.8234,79.9543,79.8059,79.867,5561.0
2018-03-22 12:25:00,91.51,91.81,91.51,91.78,7029.0,79.867,80.1288,79.867,80.1027,7029.0
2018-03-22 12:30:00,91.77,91.85,91.62,91.68,9666.0,80.0939,80.1638,79.963,80.0154,9666.0
2018-03-22 12:35:00,91.71,91.83,91.68,91.74,7130.0,80.0416,80.1463,80.0154,80.0677,7130.0
2018-03-22 12:40:00,91.69,91.73,91.58,91.61,7626.0,80.0241,80.059,79.9281,79.9543,7626.0
2018-03-22 12:45:00,91.66,91.72,91.55,91.66,16499.0,79.9979,80.0503,79.9019,79.9979,16499.0
2018-03-22 12:50:00,91.7,91.86,91.7,91.76,4046.0,80.0328,80.1725,80.0328,80.0852,4046.0
2018-03-22 12:55:00,91.7,91.76,91.64,91.72,9404.0,80.0328,80.0852,79.9805,80.0503,9404.0
2018-03-22 13:00:00,91.67,91.67,91.43,91.52,9195.0,80.0067,80.0067,79.7972,79.8757,9195.0
2018-03-22 13:05:00,91.5,91.51,91.39,91.47,10429.0,79.8583,79.867,79.7623,79.8321,10429.0
2018-03-22 13:10:00,91.52,91.64,91.41,91.62,7447.0,79.8757,79.9805,79.7797,79.963,7447.0
2018-03-22 13:15:00,91.69,91.71,91.54,91.54,12474.0,80.0241,80.0416,79.8932,79.8932,12474.0
2018-03-22 13:20:00,91.53,91.79,91.51,91.7,31018.0,79.8845,80.1114,79.867,80.0328,31018.0
2018-03-22 13:25:00,91.74,92.01,91.73,91.99,14240.0,80.0677,80.3034,80.059,80.2859,14240.0
2018-03-22 13:30:00,92.02,92.09,91.86,91.96,12890.0,80.3121,80.3732,80.1725,80.2598,12890.0
2018-03-22 13:35:00,91.96,92.04,91.93,91.95,3516.0,80.2598,80.3296,80.2336,80.251,3516.0
2018-03-22 13:40:00,91.98,92.04,91.92,92.02,5225.0,80.2772,80.3296,80.2248,80.3121,5225.0
2018-03-22 13:45:00,92.03,92.03,91.9,91.9,4347.0,80.3209,80.3209,80.2074,80.2074,4347.0
2018-03-22 13:50:00,91.89,91.92,91.79,91.81,3685.0,80.1987,80.2248,80.1114,80.1288,3685.0
2018-03-22 13:55:00,91.82,91.92,91.77,91.91,5825.0,80.1376,80.2248,80.0939,80.2161,5825.0
2018-03-22 14:00:00,91.91,91.92,91.78,91.79,10527.0,80.2161,80.2248,80.1027,80.1114,10527.0
2018-03-22 14:05:00,91.72,91.77,91.62,91.63,3500.0,80.0503,80.0939,79.963,79.9717,3500.0
2018-03-22 14:10:00,91.6,91.75,91.59,91.75,4551.0,79.9456,80.0765,79.9368,80.0765,4551.0
2018-03-22 14:15:00,91.79,91.82,91.68,91.69,7743.0,80.1114,80.1376,80.0154,80.0241,7743.0
2018-03-22 14:20:00,91.69,91.7,91.61,91.61,10875.0,80.0241,80.0328,79.9543,79.9543,10875.0
2018-03-22 14:25:00,91.66,91.67,91.48,91.51,8121.0,79.9979,80.0067,79.8408,79.867,8121.0
2018-03-22 14:30:00,91.42,91.58,91.4,91.53,8712.0,79.7885,79.9281,79.771,79.8845,8712.0
2018-03-22 14:35:00,91.58,91.69,91.53,91.68,10250.0,79.9281,80.0241,79.8845,80.0154,10250.0
2018-03-22 14:40:00,91.69,91.72,91.57,91.63,13205.0,80.0241,80.0503,79.9194,79.9717,13205.0
2018-03-22 14:45:00,91.61,91.69,91.56,91.66,9139.0,79.9543,80.0241,79.9107,79.9979,9139.0
2018-03-22 14:50:00,91.66,91.66,91.42,91.42,17085.0,79.9979,79.9979,79.7885,79.7885,17085.0
2018-03-22 14:55:00,91.41,91.43,91.21,91.27,14842.0,79.7797,79.7972,79.6052,79.6575,14842.0
2018-03-22 15:00:00,91.23,91.41,91.21,91.35,23063.0,79.6226,79.7797,79.6052,79.7274,23063.0
2018-03-22 15:05:00,91.35,91.36,91.17,91.18,18507.0,79.7274,79.7361,79.5703,79.579,18507.0
2018-03-22 15:10:00,91.21,91.22,91.05,91.09,16311.0,79.6052,79.6139,79.4655,79.5005,16311.0
2018-03-22 15:15:00,91.11,91.11,90.9,90.95,36586.0,79.5179,79.5179,79.3346,79.3783,36586.0
2018-03-22 15:20:00,90.96,91.23,90.96,91.1,25735.0,79.387,79.6226,79.387,79.5092,25735.0
2018-03-22 15:25:00,91.09,91.14,90.89,90.89,27000.0,79.5005,79.5441,79.3259,79.3259,27000.0
2018-03-22 15:30:00,90.9,90.98,90.82,90.93,31939.0,79.3346,79.4044,79.2648,79.3608,31939.0
2018-03-22 15:35:00,90.92,90.94,90.79,90.88,34616.0,79.3521,79.3695,79.2386,79.3172,34616.0
2018-03-22 15:40:00,90.88,90.96,90.85,90.92,44264.0,79.3172,79.387,79.291,79.3521,44264.0
2018-03-22 15:45:00,90.9,90.92,90.78,90.84,119426.0,79.3346,79.3521,79.2299,79.2823,119426.0
2018-03-22 15:50:00,90.83,90.95,90.78,90.78,105997.0,79.2735,79.3783,79.2299,79.2299,105997.0
2018-03-22 15:55:00,90.77,90.79,90.48,90.53,169083.0,79.2212,79.2386,78.9681,79.0117,169083.0
2018-03-23 09:30:00,90.36,90.85,90.36,90.7,52059.0,78.8633,79.291,78.8633,79.1601,52059.0
2018-03-23 09:35:00,90.6,90.7,90.4,90.56,37054.0,79.0728,79.1601,78.8982,79.0379,37054.0
2018-03-23 09:40:00,90.52,90.7,90.45,90.49,36710.0,79.003,79.1601,78.9419,78.9768,36710.0
2018-03-23 09:45:00,90.48,90.51,90.01,90.11,30963.0,78.9681,78.9942,78.5579,78.6451,30963.0
2018-03-23 09:50:00,90.15,90.42,89.97,90.42,26087.0,78.68,78.9157,78.5229,78.9157,26087.0
2018-03-23 09:55:00,90.41,90.51,90.15,90.21,19014.0,78.907,78.9942,78.68,78.7324,19014.0
2018-03-23 10:00:00,90.25,90.46,90.22,90.43,28728.0,78.7673,78.9506,78.7411,78.9244,28728.0
2018-03-23 10:05:00,90.43,90.43,90.0,90.03,23621.0,78.9244,78.9244,78.5491,78.5753,23621.0
2018-03-23 10:10:00,89.99,90.15,89.94,90.05,19327.0,78.5404,78.68,78.4968,78.5928,19327.0
2018-03-23 10:15:00,90.07,90.29,90.04,90.1,20374.0,78.6102,78.8022,78.584,78.6364,20374.0
2018-03-23 10:20:00,90.09,90.15,89.77,89.77,12806.0,78.6277,78.68,78.3484,78.3484,12806.0
2018-03-23 10:25:00,89.8,90.15,89.79,90.14,18562.0,78.3746,78.68,78.3659,78.6713,18562.0
2018-03-23 10:30:00,90.14,90.39,90.05,90.37,16700.0,78.6713,78.8895,78.5928,78.8721,16700.0
2018-03-23 10:35:00,90.32,90.39,90.15,90.15,5793.0,78.8284,78.8895,78.68,78.68,5793.0
2018-03-23 10:40:00,90.14,90.35,90.1,90.15,4701.0,78.6713,78.8546,78.6364,78.68,4701.0
2018-03-23 10:45:00,90.22,90.32,90.15,90.16,4291.0,78.7411,78.8284,78.68,78.6888,4291.0
2018-03-23 10:50:00,90.18,90.34,90.04,90.24,10363.0,78.7062,78.8459,78.584,78.7586,10363.0
2018-03-23 10:55:00,90.33,90.45,90.23,90.39,10346.0,78.8371,78.9419,78.7499,78.8895,10346.0
2018-03-23 11:00:00,90.47,90.48,90.3,90.36,7352.0,78.9593,78.9681,78.811,78.8633,7352.0
2018-03-23 11:05:00,90.36,90.36,90.12,90.12,8094.0,78.8633,78.8633,78.6539,78.6539,8094.0
2018-03-23 11:10:00,90.14,90.18,90.06,90.12,3424.0,78.6713,78.7062,78.6015,78.6539,3424.0
2018-03-23 11:15:00,90.15,90.23,90.0,90.19,9389.0,78.68,78.7499,78.5491,78.715,9389.0
2018-03-23 11:20:00,90.12,90.15,90.03,90.08,4993.0,78.6539,78.68,78.5753,78.619,4993.0
2018-03-23 11:25:00,90.07,90.07,89.88,89.89,3100.0,78.6102,78.6102,78.4444,78.4531,3100.0
2018-03-23 11:30:00,89.88,89.98,89.86,89.95,6134.0,78.4444,78.5317,78.4269,78.5055,6134.0
2018-03-23 11:35:00,89.97,90.07,89.69,89.75,8041.0,78.5229,78.6102,78.2786,78.3309,8041.0
2018-03-23 11:40:00,89.75,89.81,89.59,89.59,5831.0,78.3309,78.3833,78.1913,78.1913,5831.0
2018-03-23 11:45:00,89.58,89.58,89.34,89.41,18054.0,78.1826,78.1826,77.9731,78.0342,18054.0
2018-03-23 11:50:00,89.37,89.48,89.25,89.28,31394.0,77.9993,78.0953,77.8946,77.9207,31394.0
2018-03-23 11:55:00,89.28,89.29,89.04,89.05,20061.0,77.9207,77.9295,77.7113,77.72,20061.0
2018-03-23 12:00:00,89.06,89.33,89.04,89.3,48863.0,77.7287,77.9644,77.7113,77.9382,48863.0
2018-03-23 12:05:00,89.28,89.43,89.21,89.4,8829.0,77.9207,78.0517,77.8596,78.0255,8829.0
2018-03-23 12:10:00,89.42,89.44,89.22,89.34,5300.0,78.0429,78.0604,77.8684,77.9731,5300.0
2018-03-23 12:15:00,89.34,89.4,89.14,89.17,9672.0,77.9731,78.0255,77.7986,77.8247,9672.0
2018-03-23 12:20:00,89.16,89.42,89.16,89.38,6509.0,77.816,78.0429,77.816,78.008,6509.0
2018-03-23 12:25:00,89.47,89.71,89.45,89.66,6965.0,78.0866,78.296,78.0691,78.2524,6965.0
2018-03-23 12:30:00,89.68,89.78,89.6,89.61,7310.0,78.2698,78.3571,78.2,78.2088,7310.0
2018-03-23 12:35:00,89.58,89.59,89.5,89.5,5737.0,78.1826,78.1913,78.1127,78.1127,5737.0
2018-03-23 12:40:00,89.49,89.5,89.38,89.38,7683.0,78.104,78.1127,78.008,78.008,7683.0
2018-03-23 12:45:00,89.38,89.48,89.37,89.41,4569.0,78.008,78.0953,77.9993,78.0342,4569.0
2018-03-23 12:50:00,89.42,89.52,89.39,89.51,13327.0,78.0429,78.1302,78.0167,78.1215,13327.0
2018-03-23 12:55:00,89.54,89.58,89.5,89.57,6536.0,78.1477,78.1826,78.1127,78.1738,6536.0
2018-03-23 13:00:00,89.56,89.73,89.41,89.69,10644.0,78.1651,78.3135,78.0342,78.2786,10644.0
2018-03-23 13:05:00,89.62,89.77,89.61,89.71,4255.0,78.2175,78.3484,78.2088,78.296,4255.0
2018-03-23 13:10:00,89.76,89.83,89.69,89.77,4111.0,78.3397,78.4008,78.2786,78.3484,4111.0
2018-03-23 13:15:00,89.79,89.8,89.69,89.78,9840.0,78.3659,78.3746,78.2786,78.3571,9840.0
2018-03-23 13:20:00,89.73,89.89,89.71,89.82,22194.0,78.3135,78.4531,78.296,78.392,22194.0
2018-03-23 13:25:00,89.83,89.83,89.7,89.75,12792.0,78.4008,78.4008,78.2873,78.3309,12792.0
2018-03-23 13:30:00,89.76,89.9,89.74,89.78,4562.0,78.3397,78.4619,78.3222,78.3571,4562.0
2018-03-23 13:35:00,89.77,89.86,89.76,89.8,4477.0,78.3484,78.4269,78.3397,78.3746,4477.0
2018-03-23 13:40:00,89.82,89.83,89.71,89.81,6352.0,78.392,78.4008,78.296,78.3833,6352.0
2018-03-23 13:45:00,89.84,89.88,89.77,89.82,20977.0,78.4095,78.4444,78.3484,78.392,20977.0
2018-03-23 13:50:00,89.81,90.12,89.8,90.12,8100.0,78.3833,78.6539,78.3746,78.6539,8100.0
2018-03-23 13:55:00,90.14,90.15,90.06,90.08,4820.0,78.6713,78.68,78.6015,78.619,4820.0
2018-03-23 14:00:00,90.05,90.19,89.99,90.03,8416.0,78.5928,78.715,78.5404,78.5753,8416.0
2018-03-23 14:05:00,90.07,90.07,89.91,89.92,4647.0,78.6102,78.6102,78.4706,78.4793,4647.0
2018-03-23 14:10:00,89.95,89.97,89.64,89.65,8978.0,78.5055,78.5229,78.2349,78.2437,8978.0
2018-03-23 14:15:00,89.62,89.65,89.47,89.54,7857.0,78.2175,78.2437,78.0866,78.1477,7857.0
2018-03-23 14:20:00,89.53,89.62,89.47,89.62,7390.0,78.1389,78.2175,78.0866,78.2175,7390.0
2018-03-23 14:25:00,89.62,89.65,89.43,89.49,6006.0,78.2175,78.2437,78.0517,78.104,6006.0
2018-03-23 14:30:00,89.5,89.55,89.38,89.43,6265.0,78.1127,78.1564,78.008,78.0517,6265.0
2018-03-23 14:35:00,89.4,89.49,89.34,89.49,6400.0,78.0255,78.104,77.9731,78.104,6400.0
2018-03-23 14:40:00,89.47,89.55,89.4,89.49,11116.0,78.0866,78.1564,78.0255,78.104,11116.0
2018-03-23 14:45:00,89.43,89.43,89.19,89.23,18585.0,78.0517,78.0517,77.8422,77.8771,18585.0
2018-03-23 14:50:00,89.22,89.27,89.11,89.25,15307.0,77.8684,77.912,77.7724,77.8946,15307.0
2018-03-23 14:55:00,89.22,89.26,88.73,88.81,32948.0,77.8684,77.9033,77.4407,77.5105,32948.0
2018-03-23 15:00:00,88.79,88.83,88.5,88.53,28042.0,77.4931,77.528,77.24,77.2662,28042.0
2018-03-23 15:05:00,88.55,88.64,88.44,88.47,24566.0,77.2836,77.3622,77.1876,77.2138,24566.0
2018-03-23 15:10:00,88.45,88.63,88.43,88.59,41592.0,77.1963,77.3534,77.1789,77.3185,41592.0
2018-03-23 15:15:00,88.62,88.98,88.62,88.88,30786.0,77.3447,77.6589,77.3447,77.5716,30786.0
2018-03-23 15:20:00,88.88,88.94,88.71,88.72,32488.0,77.5716,77.624,77.4233,77.432,32488.0
2018-03-23 15:25:00,88.68,88.91,88.68,88.8,29458.0,77.3971,77.5978,77.3971,77.5018,29458.0
2018-03-23 15:30:00,88.77,88.79,88.48,88.49,20554.0,77.4756,77.4931,77.2225,77.2313,20554.0
2018-03-23 15:35:00,88.51,88.51,88.31,88.5,20230.0,77.2487,77.2487,77.0742,77.24,20230.0
2018-03-23 15:40:00,88.43,88.57,88.28,88.35,21586.0,77.1789,77.3011,77.048,77.1091,21586.0
2018-03-23 15:45:00,88.33,88.35,88.12,88.16,33794.0,77.0916,77.1091,76.9083,76.9432,33794.0
2018-03-23 15:50:00,88.04,88.06,87.8,87.87,93170.0,76.8385,76.856,76.629,76.6901,93170.0
2018-03-23 15:55:00,87.87,87.99,87.67,87.71,188097.0,76.6901,76.7949,76.5156,76.5505,188097.0
2018-03-26 09:30:00,89.33,90.46,89.27,89.6,80272.0,77.9644,78.9506,77.912,78.2,80272.0
2018-03-26 09:35:00,89.54,89.67,88.94,89.46,75446.0,78.1477,78.2611,77.624,78.0778,75446.0
2018-03-26 09:40:00,89.47,89.98,89.41,89.85,58287.0,78.0866,78.5317,78.0342,78.4182,58287.0
2018-03-26 09:45:00,89.82,90.23,89.79,90.03,38226.0,78.392,78.7499,78.3659,78.5753,38226.0
2018-03-26 09:50:00,90.03,90.15,89.83,90.13,18562.0,78.5753,78.68,78.4008,78.6626,18562.0
2018-03-26 09:55:00,90.17,90.61,90.17,90.61,44520.0,78.6975,79.0815,78.6975,79.0815,44520.0
2018-03-26 10:00:00,90.57,90.66,90.49,90.51,86664.0,79.0466,79.1252,78.9768,78.9942,86664.0
2018-03-26 10:05:00,90.48,90.57,90.42,90.55,26600.0,78.9681,79.0466,78.9157,79.0292,26600.0
2018-03-26 10:10:00,90.55,90.62,90.53,90.61,58536.0,79.0292,79.0902,79.0117,79.0815,58536.0
2018-03-26 10:15:00,90.61,90.79,90.6,90.79,30766.0,79.0815,79.2386,79.0728,79.2386,30766.0
2018-03-26 10:20:00,90.8,90.8,90.56,90.66,41348.0,79.2473,79.2473,79.0379,79.1252,41348.0
2018-03-26 10:25:00,90.6,90.64,90.49,90.54,35853.0,79.0728,79.1077,78.9768,79.0204,35853.0
2018-03-26 10:30:00,90.55,90.64,90.38,90.64,29093.0,79.0292,79.1077,78.8808,79.1077,29093.0
2018-03-26 10:35:00,90.64,90.64,90.43,90.48,32243.0,79.1077,79.1077,78.9244,78.9681,32243.0
2018-03-26 10:40:00,90.48,90.52,90.32,90.38,21481.0,78.9681,79.003,78.8284,78.8808,21481.0
2018-03-26 10:45:00,90.4,90.42,90.19,90.29,19816.0,78.8982,78.9157,78.715,78.8022,19816.0
2018-03-26 10:50:00,90.3,90.39,90.26,90.26,20967.0,78.811,78.8895,78.7761,78.7761,20967.0
2018-03-26 10:55:00,90.26,90.33,90.09,90.09,38030.0,78.7761,78.8371,78.6277,78.6277,38030.0
2018-03-26 11:00:00,90.11,90.37,90.05,90.32,29638.0,78.6451,78.8721,78.5928,78.8284,29638.0
2018-03-26 11:05:00,90.34,90.34,89.92,90.05,29468.0,78.8459,78.8459,78.4793,78.5928,29468.0
2018-03-26 11:10:00,90.02,90.15,89.97,90.0,24925.0,78.5666,78.68,78.5229,78.5491,24925.0
2018-03-26 11:15:00,89.98,90.05,89.73,89.77,21474.0,78.5317,78.5928,78.3135,78.3484,21474.0
2018-03-26 11:20:00,89.76,90.24,89.67,90.24,24837.0,78.3397,78.7586,78.2611,78.7586,24837.0
2018-03-26 11:25:00,90.23,90.45,90.18,90.26,33147.0,78.7499,78.9419,78.7062,78.7761,33147.0
2018-03-26 11:30:00,90.27,90.57,90.14,90.49,32666.0,78.7848,79.0466,78.6713,78.9768,32666.0
2018-03-26 11:35:00,90.51,90.51,90.3,90.42,19500.0,78.9942,78.9942,78.811,78.9157,19500.0
2018-03-26 11:40:00,90.45,90.7,90.45,90.65,14520.0,78.9419,79.1601,78.9419,79.1164,14520.0
2018-03-26 11:45:00,90.64,90.68,90.54,90.61,16105.0,79.1077,79.1426,79.0204,79.0815,16105.0
2018-03-26 11:50:00,90.58,90.99,90.58,90.97,20349.0,79.0553,79.4132,79.0553,79.3957,20349.0
2018-03-26 11:55:00,90.98,90.98,90.63,90.73,14585.0,79.4044,79.4044,79.099,79.1863,14585.0
2018-03-26 12:00:00,90.76,90.76,90.45,90.49,12769.0,79.2124,79.2124,78.9419,78.9768,12769.0
2018-03-26 12:05:00,90.54,90.84,90.52,90.81,11732.0,79.0204,79.2823,79.003,79.2561,11732.0
2018-03-26 12:10:00,90.8,90.94,90.8,90.92,11568.0,79.2473,79.3695,79.2473,79.3521,11568.0
2018-03-26 12:15:00,90.91,90.91,90.84,90.88,10463.0,79.3434,79.3434,79.2823,79.3172,10463.0
2018-03-26 12:20:00,90.89,91.0,90.88,90.96,14912.0,79.3259,79.4219,79.3172,79.387,14912.0
2018-03-26 12:25:00,90.97,91.08,90.97,90.98,20128.0,79.3957,79.4917,79.3957,79.4044,20128.0
2018-03-26 12:30:00,90.97,91.05,90.91,91.05,15067.0,79.3957,79.4655,79.3434,79.4655,15067.0
2018-03-26 12:35:00,91.07,91.22,90.95,90.95,17998.0,79.483,79.6139,79.3783,79.3783,17998.0
2018-03-26 12:40:00,90.93,91.04,90.93,90.95,10002.0,79.3608,79.4568,79.3608,79.3783,10002.0
2018-03-26 12:45:00,90.92,90.94,90.8,90.81,14337.0,79.3521,79.3695,79.2473,79.2561,14337.0
2018-03-26 12:50:00,90.79,90.9,90.78,90.86,7097.0,79.2386,79.3346,79.2299,79.2997,7097.0
2018-03-26 12:55:00,90.85,90.93,90.8,90.89,38791.0,79.291,79.3608,79.2473,79.3259,38791.0
2018-03-26 13:00:00,90.91,91.1,90.89,91.03,15998.0,79.3434,79.5092,79.3259,79.4481,15998.0
2018-03-26 13:05:00,91.02,91.23,90.97,91.12,26100.0,79.4394,79.6226,79.3957,79.5266,26100.0
2018-03-26 13:10:00,91.12,91.41,91.12,91.38,14603.0,79.5266,79.7797,79.5266,79.7536,14603.0
2018-03-26 13:15:00,91.4,91.47,91.3,91.3,12567.0,79.771,79.8321,79.6837,79.6837,12567.0
2018-03-26 13:20:00,91.31,91.36,91.12,91.18,15323.0,79.6925,79.7361,79.5266,79.579,15323.0
2018-03-26 13:25:00,91.2,91.78,91.11,91.5,79621.0,79.5965,80.1027,79.5179,79.8583,79621.0
2018-03-26 13:30:00,91.51,91.52,91.21,91.23,42223.0,79.867,79.8757,79.6052,79.6226,42223.0
2018-03-26 13:35:00,91.25,91.46,91.22,91.44,13657.0,79.6401,79.8234,79.6139,79.8059,13657.0
2018-03-26 13:40:00,91.44,91.68,91.41,91.48,17270.0,79.8059,80.0154,79.7797,79.8408,17270.0
2018-03-26 13:45:00,91.48,91.64,91.47,91.58,12895.0,79.8408,79.9805,79.8321,79.9281,12895.0
2018-03-26 13:50:00,91.54,91.62,91.37,91.45,16308.0,79.8932,79.963,79.7448,79.8146,16308.0
2018-03-26 13:55:00,91.44,91.45,91.25,91.41,14588.0,79.8059,79.8146,79.6401,79.7797,14588.0
2018-03-26 14:00:00,91.39,91.53,91.29,91.53,9559.0,79.7623,79.8845,79.675,79.8845,9559.0
2018-03-26 14:05:00,91.52,91.79,91.51,91.72,19199.0,79.8757,80.1114,79.867,80.0503,19199.0
2018-03-26 14:10:00,91.73,91.9,91.73,91.85,15885.0,80.059,80.2074,80.059,80.1638,15885.0
2018-03-26 14:15:00,91.85,91.94,91.8,91.91,14720.0,80.1638,80.2423,80.1201,80.2161,14720.0
2018-03-26 14:20:00,91.92,92.04,91.89,91.93,43113.0,80.2248,80.3296,80.1987,80.2336,43113.0
2018-03-26 14:25:00,91.92,92.06,91.89,92.04,37003.0,80.2248,80.347,80.1987,80.3296,37003.0
2018-03-26 14:30:00,92.04,92.12,91.97,92.03,33573.0,80.3296,80.3994,80.2685,80.3209,33573.0
2018-03-26 14:35:00,92.04,92.25,91.98,92.17,22660.0,80.3296,80.5129,80.2772,80.443,22660.0
2018-03-26 14:40:00,92.19,92.32,92.16,92.29,23249.0,80.4605,80.574,80.4343,80.5478,23249.0
2018-03-26 14:45:00,92.25,92.3,92.13,92.14,22977.0,80.5129,80.5565,80.4081,80.4169,22977.0
2018-03-26 14:50:00,92.15,92.58,92.15,92.58,24816.0,80.4256,80.8009,80.4256,80.8009,24816.0
2018-03-26 14:55:00,92.54,92.56,92.29,92.3,32523.0,80.766,80.7834,80.5478,80.5565,32523.0
2018-03-26 15:00:00,92.34,92.57,92.32,92.54,20101.0,80.5914,80.7921,80.574,80.766,20101.0
2018-03-26 15:05:00,92.54,92.7,92.45,92.7,66838.0,80.766,80.9056,80.6874,80.9056,66838.0
2018-03-26 15:10:00,92.68,92.73,92.63,92.67,28428.0,80.8882,80.9318,80.8445,80.8794,28428.0
2018-03-26 15:15:00,92.65,92.73,92.58,92.7,27169.0,80.862,80.9318,80.8009,80.9056,27169.0
2018-03-26 15:20:00,92.7,92.76,92.64,92.67,21920.0,80.9056,80.958,80.8532,80.8794,21920.0
2018-03-26 15:25:00,92.65,92.73,92.59,92.71,22334.0,80.862,80.9318,80.8096,80.9143,22334.0
2018-03-26 15:30:00,92.73,92.8,92.66,92.67,30220.0,80.9318,80.9929,80.8707,80.8794,30220.0
2018-03-26 15:35:00,92.67,92.67,92.46,92.55,34482.0,80.8794,80.8794,80.6961,80.7747,34482.0
2018-03-26 15:40:00,92.54,92.7,92.53,92.7,44058.0,80.766,80.9056,80.7572,80.9056,44058.0
2018-03-26 15:45:00,92.7,92.82,92.65,92.82,75728.0,80.9056,81.0103,80.862,81.0103,75728.0
2018-03-26 15:50:00,92.83,93.13,92.83,93.11,132818.0,81.0191,81.2809,81.0191,81.2634,132818.0
2018-03-26 15:55:00,93.13,93.19,93.05,93.11,241452.0,81.2809,81.3333,81.2111,81.2634,241452.0
2018-03-27 09:30:00,93.78,93.95,92.57,92.79,53768.0,81.8482,81.9966,80.7921,80.9842,53768.0
2018-03-27 09:35:00,92.84,92.98,92.6,92.76,13073.0,81.0278,81.15,80.8183,80.958,13073.0
2018-03-27 09:40:00,92.74,92.97,92.57,92.65,20857.0,80.9405,81.1413,80.7921,80.862,20857.0
2018-03-27 09:45:00,92.56,92.73,92.42,92.72,13926.0,80.7834,80.9318,80.6612,80.9231,13926.0
2018-03-27 09:50:00,92.7,92.82,92.59,92.71,8803.0,80.9056,81.0103,80.8096,80.9143,8803.0
2018-03-27 09:55:00,92.75,93.19,92.73,93.1,16712.0,80.9492,81.3333,80.9318,81.2547,16712.0
2018-03-27 10:00:00,93.18,93.34,92.94,93.34,15918.0,81.3245,81.4642,81.1151,81.4642,15918.0
2018-03-27 10:05:00,93.36,93.52,93.21,93.34,26391.0,81.4816,81.6213,81.3507,81.4642,26391.0
2018-03-27 10:10:00,93.31,93.31,92.92,93.08,15925.0,81.438,81.438,81.0976,81.2373,15925.0
2018-03-27 10:15:00,93.09,93.12,92.91,92.97,10335.0,81.246,81.2722,81.0889,81.1413,10335.0
2018-03-27 10:20:00,92.99,93.04,92.83,92.91,15552.0,81.1587,81.2023,81.0191,81.0889,15552.0
2018-03-27 10:25:00,92.93,93.17,92.92,93.16,7924.0,81.1063,81.3158,81.0976,81.3071,7924.0
2018-03-27 10:30:00,93.14,93.2,92.91,93.1,19395.0,81.2896,81.342,81.0889,81.2547,19395.0
2018-03-27 10:35:00,93.13,93.32,93.08,93.31,7744.0,81.2809,81.4467,81.2373,81.438,7744.0
2018-03-27 10:40:00,93.31,93.73,93.25,93.67,19486.0,81.438,81.8046,81.3856,81.7522,19486.0
2018-03-27 10:45:00,93.71,93.76,93.44,93.44,10868.0,81.7871,81.8307,81.5515,81.5515,10868.0
2018-03-27 10:50:00,93.41,93.51,93.4,93.47,8520.0,81.5253,81.6125,81.5165,81.5776,8520.0
2018-03-27 10:55:00,93.46,93.55,93.36,93.36,8421.0,81.5689,81.6475,81.4816,81.4816,8421.0
2018-03-27 11:00:00,93.3,93.37,93.18,93.31,11037.0,81.4293,81.4904,81.3245,81.438,11037.0
2018-03-27 11:05:00,93.32,93.51,93.23,93.51,8240.0,81.4467,81.6125,81.3682,81.6125,8240.0
2018-03-27 11:10:00,93.48,93.58,93.42,93.53,21192.0,81.5864,81.6736,81.534,81.63,21192.0
2018-03-27 11:15:00,93.55,93.66,93.5,93.53,7600.0,81.6475,81.7435,81.6038,81.63,7600.0
2018-03-27 11:20:00,93.52,93.53,93.36,93.41,10586.0,81.6213,81.63,81.4816,81.5253,10586.0
2018-03-27 11:25:00,93.43,93.46,93.33,93.39,16023.0,81.5427,81.5689,81.4555,81.5078,16023.0
2018-03-27 11:30:00,93.44,93.56,93.4,93.52,30787.0,81.5515,81.6562,81.5165,81.6213,30787.0
2018-03-27 11:35:00,93.52,93.67,93.49,93.65,10460.0,81.6213,81.7522,81.5951,81.7347,10460.0
2018-03-27 11:40:00,93.62,94.17,93.62,94.16,57031.0,81.7086,82.1886,81.7086,82.1798,57031.0
2018-03-27 11:45:00,94.16,94.3,94.03,94.24,157542.0,82.1798,82.302,82.0664,82.2497,157542.0
2018-03-27 11:50:00,94.27,94.32,94.02,94.02,29553.0,82.2759,82.3195,82.0577,82.0577,29553.0
2018-03-27 11:55:00,94.05,94.06,93.9,93.93,10028.0,82.0838,82.0926,81.9529,81.9791,10028.0
2018-03-27 12:00:00,93.92,93.97,93.81,93.91,7528.0,81.9704,82.014,81.8744,81.9617,7528.0
2018-03-27 12:05:00,93.91,93.91,93.63,93.73,8834.0,81.9617,81.9617,81.7173,81.8046,8834.0
2018-03-27 12:10:00,93.73,93.76,93.64,93.66,7380.0,81.8046,81.8307,81.726,81.7435,7380.0
2018-03-27 12:15:00,93.65,93.65,93.52,93.58,9996.0,81.7347,81.7347,81.6213,81.6736,9996.0
2018-03-27 12:20:00,93.59,93.6,93.49,93.54,31069.0,81.6824,81.6911,81.5951,81.6387,31069.0
2018-03-27 12:25:00,93.55,93.55,93.35,93.35,39070.0,81.6475,81.6475,81.4729,81.4729,39070.0
2018-03-27 12:30:00,93.31,93.34,92.95,93.09,65941.0,81.438,81.4642,81.1238,81.246,65941.0
2018-03-27 12:35:00,93.09,93.15,92.96,93.04,27081.0,81.246,81.2984,81.1325,81.2023,27081.0
2018-03-27 12:40:00,93.06,93.21,92.91,93.16,21648.0,81.2198,81.3507,81.0889,81.3071,21648.0
2018-03-27 12:45:00,93.16,93.35,93.13,93.19,15417.0,81.3071,81.4729,81.2809,81.3333,15417.0
2018-03-27 12:50:00,93.24,93.24,93.01,93.15,15632.0,81.3769,81.3769,81.1762,81.2984,15632.0
2018-03-27 12:55:00,93.15,93.4,93.1,93.38,8807.0,81.2984,81.5165,81.2547,81.4991,8807.0
2018-03-27 13:00:00,93.4,93.49,93.37,93.44,9553.0,81.5165,81.5951,81.4904,81.5515,9553.0
2018-03-27 13:05:00,93.45,93.5,93.39,93.43,8002.0,81.5602,81.6038,81.5078,81.5427,8002.0
2018-03-27 13:10:00,93.44,93.68,93.42,93.63,20926.0,81.5515,81.7609,81.534,81.7173,20926.0
2018-03-27 13:15:00,93.66,93.75,93.49,93.49,13263.0,81.7435,81.822,81.5951,81.5951,13263.0
2018-03-27 13:20:00,93.5,93.53,93.35,93.35,16361.0,81.6038,81.63,81.4729,81.4729,16361.0
2018-03-27 13:25:00,93.36,93.45,93.27,93.27,4069.0,81.4816,81.5602,81.4031,81.4031,4069.0
2018-03-27 13:30:00,93.3,93.35,93.21,93.26,13691.0,81.4293,81.4729,81.3507,81.3944,13691.0
2018-03-27 13:35:00,93.28,93.48,93.13,93.14,89616.0,81.4118,81.5864,81.2809,81.2896,89616.0
2018-03-27 13:40:00,93.15,93.15,92.99,93.07,15150.0,81.2984,81.2984,81.1587,81.2285,15150.0
2018-03-27 13:45:00,93.06,93.06,92.87,92.9,7001.0,81.2198,81.2198,81.054,81.0802,7001.0
2018-03-27 13:50:00,92.86,92.86,92.52,92.59,6758.0,81.0452,81.0452,80.7485,80.8096,6758.0
2018-03-27 13:55:00,92.6,92.87,92.52,92.86,14876.0,80.8183,81.054,80.7485,81.0452,14876.0
2018-03-27 14:00:00,92.83,92.83,92.26,92.31,11941.0,81.0191,81.0191,80.5216,80.5652,11941.0
2018-03-27 14:05:00,92.31,92.61,92.31,92.53,23647.0,80.5652,80.8271,80.5652,80.7572,23647.0
2018-03-27 14:10:00,92.48,92.72,92.42,92.58,24458.0,80.7136,80.9231,80.6612,80.8009,24458.0
2018-03-27 14:15:00,92.58,92.78,92.57,92.74,8364.0,80.8009,80.9754,80.7921,80.9405,8364.0
2018-03-27 14:20:00,92.73,92.75,92.42,92.57,13586.0,80.9318,80.9492,80.6612,80.7921,13586.0
2018-03-27 14:25:00,92.55,92.55,92.09,92.11,15282.0,80.7747,80.7747,80.3732,80.3907,15282.0
2018-03-27 14:30:00,92.1,92.27,92.01,92.2,23982.0,80.3819,80.5303,80.3034,80.4692,23982.0
2018-03-27 14:35:00,92.19,92.4,92.19,92.38,11577.0,80.4605,80.6438,80.4605,80.6263,11577.0
2018-03-27 14:40:00,92.4,92.48,92.35,92.39,10296.0,80.6438,80.7136,80.6001,80.635,10296.0
2018-03-27 14:45:00,92.36,92.36,92.01,92.06,9739.0,80.6089,80.6089,80.3034,80.347,9739.0
2018-03-27 14:50:00,92.12,92.2,91.99,92.0,8907.0,80.3994,80.4692,80.2859,80.2947,8907.0
2018-03-27 14:55:00,91.93,91.99,91.68,91.72,17206.0,80.2336,80.2859,80.0154,80.0503,17206.0
2018-03-27 15:00:00,91.75,91.84,91.6,91.63,65741.0,80.0765,80.155,79.9456,79.9717,65741.0
2018-03-27 15:05:00,91.66,91.68,91.37,91.53,80216.0,79.9979,80.0154,79.7448,79.8845,80216.0
2018-03-27 15:10:00,91.55,91.66,91.33,91.51,84568.0,79.9019,79.9979,79.7099,79.867,84568.0
2018-03-27 15:15:00,91.47,91.76,91.46,91.7,36663.0,79.8321,80.0852,79.8234,80.0328,36663.0
2018-03-27 15:20:00,91.69,91.7,91.26,91.37,49868.0,80.0241,80.0328,79.6488,79.7448,49868.0
2018-03-27 15:25:00,91.38,91.48,91.1,91.14,326052.0,79.7536,79.8408,79.5092,79.5441,326052.0
2018-03-27 15:30:00,91.11,91.14,90.27,90.64,66156.0,79.5179,79.5441,78.7848,79.1077,66156.0
2018-03-27 15:35:00,90.66,91.11,90.64,91.08,93113.0,79.1252,79.5179,79.1077,79.4917,93113.0
2018-03-27 15:40:00,91.04,91.17,90.86,90.86,84828.0,79.4568,79.5703,79.2997,79.2997,84828.0
2018-03-27 15:45:00,90.82,91.0,90.62,90.96,97923.0,79.2648,79.4219,79.0902,79.387,97923.0
2018-03-27 15:50:00,90.96,91.25,90.77,91.1,131742.0,79.387,79.6401,79.2212,79.5092,131742.0
2018-03-27 15:55:00,91.09,91.19,90.86,91.05,844596.0,79.5005,79.5877,79.2997,79.4655,844596.0
2018-03-28 09:30:00,90.71,91.52,90.19,91.06,47546.0,79.1688,79.8757,78.715,79.4743,47546.0
2018-03-28 09:35:00,90.98,91.18,90.35,90.42,28141.0,79.4044,79.579,78.8546,78.9157,28141.0
2018-03-28 09:40:00,90.24,90.3,89.83,90.13,40707.0,78.7586,78.811,78.4008,78.6626,40707.0
2018-03-28 09:45:00,90.09,90.78,89.92,90.78,23048.0,78.6277,79.2299,78.4793,79.2299,23048.0
2018-03-28 09:50:00,90.81,91.24,90.65,91.11,28993.0,79.2561,79.6314,79.1164,79.5179,28993.0
2018-03-28 09:55:00,91.11,91.15,90.77,91.1,13213.0,79.5179,79.5528,79.2212,79.5092,13213.0
2018-03-28 10:00:00,91.1,91.63,91.1,91.48,19006.0,79.5092,79.9717,79.5092,79.8408,19006.0
2018-03-28 10:05:00,91.56,91.56,91.18,91.39,25311.0,79.9107,79.9107,79.579,79.7623,25311.0
2018-03-28 10:10:00,91.36,91.45,91.01,91.08,30981.0,79.7361,79.8146,79.4306,79.4917,30981.0
2018-03-28 10:15:00,91.08,91.15,90.82,90.99,16611.0,79.4917,79.5528,79.2648,79.4132,16611.0
2018-03-28 10:20:00,91.04,91.19,90.86,90.87,65940.0,79.4568,79.5877,79.2997,79.3084,65940.0
2018-03-28 10:25:00,90.83,90.96,90.71,90.92,14222.0,79.2735,79.387,79.1688,79.3521,14222.0
2018-03-28 10:30:00,90.92,91.08,90.69,90.74,15354.0,79.3521,79.4917,79.1513,79.195,15354.0
2018-03-28 10:35:00,90.74,90.74,90.47,90.64,18377.0,79.195,79.195,78.9593,79.1077,18377.0
2018-03-28 10:40:00,90.62,90.67,90.38,90.67,18846.0,79.0902,79.1339,78.8808,79.1339,18846.0
2018-03-28 10:45:00,90.65,90.65,90.21,90.37,42311.0,79.1164,79.1164,78.7324,78.8721,42311.0
2018-03-28 10:50:00,90.36,90.63,90.1,90.56,23382.0,78.8633,79.099,78.6364,79.0379,23382.0
2018-03-28 10:55:00,90.61,90.8,90.48,90.8,18903.0,79.0815,79.2473,78.9681,79.2473,18903.0
2018-03-28 11:00:00,90.82,90.99,90.63,90.63,9476.0,79.2648,79.4132,79.099,79.099,9476.0
2018-03-28 11:05:00,90.63,91.01,90.59,90.9,10460.0,79.099,79.4306,79.0641,79.3346,10460.0
2018-03-28 11:10:00,90.9,91.09,90.6,90.63,12398.0,79.3346,79.5005,79.0728,79.099,12398.0
2018-03-28 11:15:00,90.54,90.84,90.44,90.75,13200.0,79.0204,79.2823,78.9332,79.2037,13200.0
2018-03-28 11:20:00,90.72,90.72,90.39,90.45,25274.0,79.1775,79.1775,78.8895,78.9419,25274.0
2018-03-28 11:25:00,90.39,90.66,90.28,90.28,10171.0,78.8895,79.1252,78.7935,78.7935,10171.0
2018-03-28 11:30:00,90.31,90.39,90.03,90.38,12761.0,78.8197,78.8895,78.5753,78.8808,12761.0
2018-03-28 11:35:00,90.4,90.69,90.4,90.51,15811.0,78.8982,79.1513,78.8982,78.9942,15811.0
2018-03-28 11:40:00,90.55,90.98,90.54,90.88,12200.0,79.0292,79.4044,79.0204,79.3172,12200.0
2018-03-28 11:45:00,90.91,90.91,90.64,90.77,6867.0,79.3434,79.3434,79.1077,79.2212,6867.0
2018-03-28 11:50:00,90.78,90.78,90.28,90.29,5628.0,79.2299,79.2299,78.7935,78.8022,5628.0
2018-03-28 11:55:00,90.33,90.63,90.31,90.41,9600.0,78.8371,79.099,78.8197,78.907,9600.0
2018-03-28 12:00:00,90.42,90.58,90.18,90.18,171730.0,78.9157,79.0553,78.7062,78.7062,171730.0
2018-03-28 12:05:00,90.23,90.45,90.14,90.36,9263.0,78.7499,78.9419,78.6713,78.8633,9263.0
2018-03-28 12:10:00,90.35,91.18,90.35,91.13,15937.0,78.8546,79.579,78.8546,79.5354,15937.0
2018-03-28 12:15:00,91.21,91.27,90.88,91.27,9015.0,79.6052,79.6575,79.3172,79.6575,9015.0
2018-03-28 12:20:00,91.29,91.34,91.0,91.04,12040.0,79.675,79.7186,79.4219,79.4568,12040.0
2018-03-28 12:25:00,91.01,91.07,90.64,90.71,4912.0,79.4306,79.483,79.1077,79.1688,4912.0
2018-03-28 12:30:00,90.68,90.79,90.62,90.71,6967.0,79.1426,79.2386,79.0902,79.1688,6967.0
2018-03-28 12:35:00,90.69,90.82,90.68,90.79,5820.0,79.1513,79.2648,79.1426,79.2386,5820.0
2018-03-28 12:40:00,90.82,91.03,90.8,90.87,5250.0,79.2648,79.4481,79.2473,79.3084,5250.0
2018-03-28 12:45:00,90.78,90.91,90.5,90.61,5300.0,79.2299,79.3434,78.9855,79.0815,5300.0
2018-03-28 12:50:00,90.54,90.56,90.46,90.48,6159.0,79.0204,79.0379,78.9506,78.9681,6159.0
2018-03-28 12:55:00,90.41,90.41,90.09,90.09,7237.0,78.907,78.907,78.6277,78.6277,7237.0
2018-03-28 13:00:00,90.1,90.16,89.92,90.1,16663.0,78.6364,78.6888,78.4793,78.6364,16663.0
2018-03-28 13:05:00,90.14,90.34,90.11,90.34,5136.0,78.6713,78.8459,78.6451,78.8459,5136.0
2018-03-28 13:10:00,90.27,90.44,90.18,90.36,5738.0,78.7848,78.9332,78.7062,78.8633,5738.0
2018-03-28 13:15:00,90.33,90.4,90.03,90.08,6540.0,78.8371,78.8982,78.5753,78.619,6540.0
2018-03-28 13:20:00,90.1,90.61,90.06,90.51,9364.0,78.6364,79.0815,78.6015,78.9942,9364.0
2018-03-28 13:25:00,90.56,90.57,90.32,90.37,5379.0,79.0379,79.0466,78.8284,78.8721,5379.0
2018-03-28 13:30:00,90.39,90.44,90.11,90.17,63643.0,78.8895,78.9332,78.6451,78.6975,63643.0
2018-03-28 13:35:00,90.21,90.5,90.08,90.44,32600.0,78.7324,78.9855,78.619,78.9332,32600.0
2018-03-28 13:40:00,90.48,90.64,90.33,90.56,9497.0,78.9681,79.1077,78.8371,79.0379,9497.0
2018-03-28 13:45:00,90.55,90.91,90.55,90.84,7592.0,79.0292,79.3434,79.0292,79.2823,7592.0
2018-03-28 13:50:00,90.75,91.21,90.56,90.79,49502.0,79.2037,79.6052,79.0379,79.2386,49502.0
2018-03-28 13:55:00,90.76,90.76,90.55,90.55,45892.0,79.2124,79.2124,79.0292,79.0292,45892.0
2018-03-28 14:00:00,90.6,90.72,90.27,90.33,18753.0,79.0728,79.1775,78.7848,78.8371,18753.0
2018-03-28 14:05:00,90.33,90.36,90.2,90.35,14408.0,78.8371,78.8633,78.7237,78.8546,14408.0
2018-03-28 14:10:00,90.33,90.33,90.12,90.2,88779.0,78.8371,78.8371,78.6539,78.7237,88779.0
2018-03-28 14:15:00,90.22,90.47,90.19,90.38,10298.0,78.7411,78.9593,78.715,78.8808,10298.0
2018-03-28 14:20:00,90.4,90.68,90.38,90.42,14131.0,78.8982,79.1426,78.8808,78.9157,14131.0
2018-03-28 14:25:00,90.42,90.54,90.32,90.32,21390.0,78.9157,79.0204,78.8284,78.8284,21390.0
2018-03-28 14:30:00,90.29,90.34,90.21,90.31,9865.0,78.8022,78.8459,78.7324,78.8197,9865.0
2018-03-28 14:35:00,90.34,90.66,90.2,90.62,21590.0,78.8459,79.1252,78.7237,79.0902,21590.0
2018-03-28 14:40:00,90.66,90.81,90.31,90.4,8276.0,79.1252,79.2561,78.8197,78.8982,8276.0
2018-03-28 14:45:00,90.41,90.41,90.11,90.24,10563.0,78.907,78.907,78.6451,78.7586,10563.0
2018-03-28 14:50:00,90.25,90.33,90.18,90.28,15303.0,78.7673,78.8371,78.7062,78.7935,15303.0
2018-03-28 14:55:00,90.25,90.28,89.96,89.99,12119.0,78.7673,78.7935,78.5142,78.5404,12119.0
2018-03-28 15:00:00,89.96,90.06,89.68,89.7,26078.0,78.5142,78.6015,78.2698,78.2873,26078.0
2018-03-28 15:05:00,89.67,89.79,89.44,89.44,18955.0,78.2611,78.3659,78.0604,78.0604,18955.0
2018-03-28 15:10:00,89.43,89.85,89.41,89.83,45329.0,78.0517,78.4182,78.0342,78.4008,45329.0
2018-03-28 15:15:00,89.81,89.98,89.81,89.98,49101.0,78.3833,78.5317,78.3833,78.5317,49101.0
2018-03-28 15:20:00,90.04,90.2,89.77,90.14,24701.0,78.584,78.7237,78.3484,78.6713,24701.0
2018-03-28 15:25:00,90.13,90.2,89.92,90.18,24794.0,78.6626,78.7237,78.4793,78.7062,24794.0
2018-03-28 15:30:00,90.15,90.27,89.99,90.01,32907.0,78.68,78.7848,78.5404,78.5579,32907.0
2018-03-28 15:35:00,90.02,90.55,89.97,90.52,38054.0,78.5666,79.0292,78.5229,79.003,38054.0
2018-03-28 15:40:00,90.49,90.53,90.2,90.21,27384.0,78.9768,79.0117,78.7237,78.7324,27384.0
2018-03-28 15:45:00,90.25,90.34,90.12,90.23,30828.0,78.7673,78.8459,78.6539,78.7499,30828.0
2018-03-28 15:50:00,90.24,90.27,90.08,90.1,46983.0,78.7586,78.7848,78.619,78.6364,46983.0
2018-03-28 15:55:00,90.09,90.12,89.88,89.89,107577.0,78.6277,78.6539,78.4444,78.4531,107577.0
2018-03-29 09:30:00,90.7,91.21,90.7,90.95,44207.0,79.1601,79.6052,79.1601,79.3783,44207.0
2018-03-29 09:35:00,90.86,90.98,90.32,90.53,30448.0,79.2997,79.4044,78.8284,79.0117,30448.0
2018-03-29 09:40:00,90.57,90.7,90.37,90.7,18225.0,79.0466,79.1601,78.8721,79.1601,18225.0
2018-03-29 09:45:00,90.71,90.74,90.43,90.57,18955.0,79.1688,79.195,78.9244,79.0466,18955.0
2018-03-29 09:50:00,90.57,90.59,90.21,90.33,17949.0,79.0466,79.0641,78.7324,78.8371,17949.0
2018-03-29 09:55:00,90.36,90.5,89.85,90.1,20967.0,78.8633,78.9855,78.4182,78.6364,20967.0
2018-03-29 10:00:00,90.04,90.38,89.97,90.12,123969.0,78.584,78.8808,78.5229,78.6539,123969.0
2018-03-29 10:05:00,90.13,90.23,90.06,90.18,26297.0,78.6626,78.7499,78.6015,78.7062,26297.0
2018-03-29 10:10:00,90.14,90.55,90.14,90.47,11933.0,78.6713,79.0292,78.6713,78.9593,11933.0
2018-03-29 10:15:00,90.44,90.61,90.39,90.61,14786.0,78.9332,79.0815,78.8895,79.0815,14786.0
2018-03-29 10:20:00,90.59,90.72,90.36,90.69,18052.0,79.0641,79.1775,78.8633,79.1513,18052.0
2018-03-29 10:25:00,90.69,90.88,90.64,90.74,44254.0,79.1513,79.3172,79.1077,79.195,44254.0
2018-03-29 10:30:00,90.76,90.97,90.68,90.97,14014.0,79.2124,79.3957,79.1426,79.3957,14014.0
2018-03-29 10:35:00,90.97,91.09,90.96,91.0,25134.0,79.3957,79.5005,79.387,79.4219,25134.0
2018-03-29 10:40:00,91.0,91.08,90.92,90.96,18665.0,79.4219,79.4917,79.3521,79.387,18665.0
2018-03-29 10:45:00,90.96,91.18,90.9,91.15,12618.0,79.387,79.579,79.3346,79.5528,12618.0
2018-03-29 10:50:00,91.15,91.46,91.11,91.3,19022.0,79.5528,79.8234,79.5179,79.6837,19022.0
2018-03-29 10:55:00,91.32,91.5,91.22,91.47,41942.0,79.7012,79.8583,79.6139,79.8321,41942.0
2018-03-29 11:00:00,91.47,91.51,91.12,91.2,10303.0,79.8321,79.867,79.5266,79.5965,10303.0
2018-03-29 11:05:00,91.18,91.29,91.08,91.18,11306.0,79.579,79.675,79.4917,79.579,11306.0
2018-03-29 11:10:00,91.14,91.17,90.86,90.95,11418.0,79.5441,79.5703,79.2997,79.3783,11418.0
2018-03-29 11:15:00,90.97,90.97,90.66,90.75,29309.0,79.3957,79.3957,79.1252,79.2037,29309.0
2018-03-29 11:20:00,90.73,90.79,90.58,90.63,14085.0,79.1863,79.2386,79.0553,79.099,14085.0
2018-03-29 11:25:00,90.67,90.85,90.67,90.72,12321.0,79.1339,79.291,79.1339,79.1775,12321.0
2018-03-29 11:30:00,90.68,90.68,90.44,90.52,9841.0,79.1426,79.1426,78.9332,79.003,9841.0
2018-03-29 11:35:00,90.51,90.51,90.33,90.38,6450.0,78.9942,78.9942,78.8371,78.8808,6450.0
2018-03-29 11:40:00,90.37,90.55,90.35,90.52,28879.0,78.8721,79.0292,78.8546,79.003,28879.0
2018-03-29 11:45:00,90.52,90.73,90.45,90.73,13152.0,79.003,79.1863,78.9419,79.1863,13152.0
2018-03-29 11:50:00,90.73,90.82,90.68,90.75,7404.0,79.1863,79.2648,79.1426,79.2037,7404.0
2018-03-29 11:55:00,90.75,90.8,90.71,90.79,7150.0,79.2037,79.2473,79.1688,79.2386,7150.0
2018-03-29 12:00:00,90.82,90.87,90.5,90.56,11490.0,79.2648,79.3084,78.9855,79.0379,11490.0
2018-03-29 12:05:00,90.58,90.58,90.32,90.32,10171.0,79.0553,79.0553,78.8284,78.8284,10171.0
2018-03-29 12:10:00,90.37,90.53,90.26,90.47,58846.0,78.8721,79.0117,78.7761,78.9593,58846.0
2018-03-29 12:15:00,90.45,90.58,90.31,90.54,12995.0,78.9419,79.0553,78.8197,79.0204,12995.0
2018-03-29 12:20:00,90.56,90.56,90.41,90.46,4092.0,79.0379,79.0379,78.907,78.9506,4092.0
2018-03-29 12:25:00,90.45,90.72,90.43,90.71,9315.0,78.9419,79.1775,78.9244,79.1688,9315.0
2018-03-29 12:30:00,90.7,90.7,90.58,90.62,3700.0,79.1601,79.1601,79.0553,79.0902,3700.0
2018-03-29 12:35:00,90.61,90.71,90.61,90.69,5906.0,79.0815,79.1688,79.0815,79.1513,5906.0
2018-03-29 12:40:00,90.7,90.7,90.52,90.52,4500.0,79.1601,79.1601,79.003,79.003,4500.0
2018-03-29 12:45:00,90.5,90.59,90.5,90.55,5000.0,78.9855,79.0641,78.9855,79.0292,5000.0
2018-03-29 12:50:00,90.58,90.8,90.57,90.8,7244.0,79.0553,79.2473,79.0466,79.2473,7244.0
2018-03-29 12:55:00,90.76,90.84,90.75,90.76,14152.0,79.2124,79.2823,79.2037,79.2124,14152.0
2018-03-29 13:00:00,90.8,90.9,90.6,90.6,8498.0,79.2473,79.3346,79.0728,79.0728,8498.0
2018-03-29 13:05:00,90.61,90.61,90.44,90.51,8099.0,79.0815,79.0815,78.9332,78.9942,8099.0
2018-03-29 13:10:00,90.49,90.55,90.46,90.49,3843.0,78.9768,79.0292,78.9506,78.9768,3843.0
2018-03-29 13:15:00,90.48,90.57,90.42,90.56,6900.0,78.9681,79.0466,78.9157,79.0379,6900.0
2018-03-29 13:20:00,90.55,90.6,90.51,90.6,6346.0,79.0292,79.0728,78.9942,79.0728,6346.0
2018-03-29 13:25:00,90.57,90.6,90.43,90.57,5679.0,79.0466,79.0728,78.9244,79.0466,5679.0
2018-03-29 13:30:00,90.58,90.8,90.54,90.73,12524.0,79.0553,79.2473,79.0204,79.1863,12524.0
2018-03-29 13:35:00,90.73,90.81,90.71,90.74,5800.0,79.1863,79.2561,79.1688,79.195,5800.0
2018-03-29 13:40:00,90.75,90.98,90.73,90.95,9904.0,79.2037,79.4044,79.1863,79.3783,9904.0
2018-03-29 13:45:00,90.94,91.02,90.86,91.02,8953.0,79.3695,79.4394,79.2997,79.4394,8953.0
2018-03-29 13:50:00,91.01,91.19,91.0,91.14,13650.0,79.4306,79.5877,79.4219,79.5441,13650.0
2018-03-29 13:55:00,91.13,91.27,91.1,91.11,13147.0,79.5354,79.6575,79.5092,79.5179,13147.0
2018-03-29 14:00:00,91.08,91.1,90.93,91.01,8744.0,79.4917,79.5092,79.3608,79.4306,8744.0
2018-03-29 14:05:00,91.05,91.16,91.02,91.08,7000.0,79.4655,79.5615,79.4394,79.4917,7000.0
2018-03-29 14:10:00,91.11,91.3,91.11,91.19,26988.0,79.5179,79.6837,79.5179,79.5877,26988.0
2018-03-29 14:15:00,91.2,91.21,91.04,91.05,12940.0,79.5965,79.6052,79.4568,79.4655,12940.0
2018-03-29 14:20:00,91.06,91.2,90.88,90.88,20840.0,79.4743,79.5965,79.3172,79.3172,20840.0
2018-03-29 14:25:00,90.87,91.32,90.85,91.28,18191.0,79.3084,79.7012,79.291,79.6663,18191.0
2018-03-29 14:30:00,91.29,91.61,91.25,91.54,25673.0,79.675,79.9543,79.6401,79.8932,25673.0
2018-03-29 14:35:00,91.54,91.55,91.39,91.5,19733.0,79.8932,79.9019,79.7623,79.8583,19733.0
2018-03-29 14:40:00,91.51,91.74,91.42,91.69,35197.0,79.867,80.0677,79.7885,80.0241,35197.0
2018-03-29 14:45:00,91.72,91.81,91.6,91.75,32571.0,80.0503,80.1288,79.9456,80.0765,32571.0
2018-03-29 14:50:00,91.77,91.8,91.64,91.73,30186.0,80.0939,80.1201,79.9805,80.059,30186.0
2018-03-29 14:55:00,91.75,91.87,91.66,91.66,17331.0,80.0765,80.1812,79.9979,79.9979,17331.0
2018-03-29 15:00:00,91.66,91.91,91.59,91.89,18048.0,79.9979,80.2161,79.9368,80.1987,18048.0
2018-03-29 15:05:00,91.89,92.02,91.88,91.98,19638.0,80.1987,80.3121,80.1899,80.2772,19638.0
2018-03-29 15:10:00,91.98,91.99,91.86,91.87,17723.0,80.2772,80.2859,80.1725,80.1812,17723.0
2018-03-29 15:15:00,91.86,91.87,91.72,91.76,22413.0,80.1725,80.1812,80.0503,80.0852,22413.0
2018-03-29 15:20:00,91.77,91.77,91.49,91.5,27511.0,80.0939,80.0939,79.8496,79.8583,27511.0
2018-03-29 15:25:00,91.48,91.49,91.35,91.48,26338.0,79.8408,79.8496,79.7274,79.8408,26338.0
2018-03-29 15:30:00,91.48,91.48,91.05,91.17,29277.0,79.8408,79.8408,79.4655,79.5703,29277.0
2018-03-29 15:35:00,91.12,91.29,91.04,91.27,37601.0,79.5266,79.675,79.4568,79.6575,37601.0
2018-03-29 15:40:00,91.27,91.39,91.2,91.2,43364.0,79.6575,79.7623,79.5965,79.5965,43364.0
2018-03-29 15:45:00,91.23,91.6,91.23,91.59,51918.0,79.6226,79.9456,79.6226,79.9368,51918.0
2018-03-29 15:50:00,91.6,91.6,91.18,91.2,72767.0,79.9456,79.9456,79.579,79.5965,72767.0
2018-03-29 15:55:00,91.2,91.32,91.06,91.15,160062.0,79.5965,79.7012,79.4743,79.5528,160062.0
2018-04-02 09:30:00,90.47,90.88,90.03,90.17,45304.0,78.9593,79.3172,78.5753,78.6975,45304.0
2018-04-02 09:35:00,90.37,90.75,90.36,90.48,9325.0,78.8721,79.2037,78.8633,78.9681,9325.0
2018-04-02 09:40:00,90.47,90.47,90.01,90.08,17719.0,78.9593,78.9593,78.5579,78.619,17719.0
2018-04-02 09:45:00,90.02,90.27,90.02,90.06,65061.0,78.5666,78.7848,78.5666,78.6015,65061.0
2018-04-02 09:50:00,90.06,90.18,89.87,89.87,15365.0,78.6015,78.7062,78.4357,78.4357,15365.0
2018-04-02 09:55:00,89.94,90.22,89.86,90.13,25148.0,78.4968,78.7411,78.4269,78.6626,25148.0
2018-04-02 10:00:00,90.11,90.11,89.48,89.61,19020.0,78.6451,78.6451,78.0953,78.2088,19020.0
2018-04-02 10:05:00,89.69,89.73,89.48,89.67,11507.0,78.2786,78.3135,78.0953,78.2611,11507.0
2018-04-02 10:10:00,89.66,89.7,89.32,89.36,14348.0,78.2524,78.2873,77.9557,77.9906,14348.0
2018-04-02 10:15:00,89.38,89.65,89.29,89.6,33847.0,78.008,78.2437,77.9295,78.2,33847.0
2018-04-02 10:20:00,89.6,89.76,89.47,89.75,18495.0,78.2,78.3397,78.0866,78.3309,18495.0
2018-04-02 10:25:00,89.73,89.73,89.43,89.44,16130.0,78.3135,78.3135,78.0517,78.0604,16130.0
2018-04-02 10:30:00,89.44,89.47,89.17,89.29,9065.0,78.0604,78.0866,77.8247,77.9295,9065.0
2018-04-02 10:35:00,89.19,89.29,89.01,89.28,15173.0,77.8422,77.9295,77.6851,77.9207,15173.0
2018-04-02 10:40:00,89.3,89.5,89.28,89.42,67000.0,77.9382,78.1127,77.9207,78.0429,67000.0
2018-04-02 10:45:00,89.39,89.56,89.24,89.53,28918.0,78.0167,78.1651,77.8858,78.1389,28918.0
2018-04-02 10:50:00,89.52,89.58,89.24,89.24,42549.0,78.1302,78.1826,77.8858,77.8858,42549.0
2018-04-02 10:55:00,89.28,89.38,89.12,89.16,36111.0,77.9207,78.008,77.7811,77.816,36111.0
2018-04-02 11:00:00,89.13,89.17,88.95,89.09,26239.0,77.7898,77.8247,77.6327,77.7549,26239.0
2018-04-02 11:05:00,89.05,89.05,88.75,88.97,40721.0,77.72,77.72,77.4582,77.6502,40721.0
2018-04-02 11:10:00,88.98,89.26,88.86,89.12,54550.0,77.6589,77.9033,77.5542,77.7811,54550.0
2018-04-02 11:15:00,89.1,89.34,89.0,89.25,13573.0,77.7636,77.9731,77.6764,77.8946,13573.0
2018-04-02 11:20:00,89.28,89.37,89.16,89.28,13128.0,77.9207,77.9993,77.816,77.9207,13128.0
2018-04-02 11:25:00,89.29,89.3,89.05,89.22,11625.0,77.9295,77.9382,77.72,77.8684,11625.0
2018-04-02 11:30:00,89.25,89.33,88.97,88.97,12714.0,77.8946,77.9644,77.6502,77.6502,12714.0
2018-04-02 11:35:00,88.98,89.0,88.5,88.72,48703.0,77.6589,77.6764,77.24,77.432,48703.0
2018-04-02 11:40:00,88.74,88.75,88.49,88.73,36109.0,77.4494,77.4582,77.2313,77.4407,36109.0
2018-04-02 11:45:00,88.73,88.94,88.62,88.87,24074.0,77.4407,77.624,77.3447,77.5629,24074.0
2018-04-02 11:50:00,88.83,89.03,88.75,88.97,20550.0,77.528,77.7025,77.4582,77.6502,20550.0
2018-04-02 11:55:00,88.99,89.17,88.87,88.87,13393.0,77.6676,77.8247,77.5629,77.5629,13393.0
2018-04-02 12:00:00,88.93,89.11,88.83,89.07,22232.0,77.6153,77.7724,77.528,77.7375,22232.0
2018-04-02 12:05:00,89.09,89.09,88.76,88.9,12400.0,77.7549,77.7549,77.4669,77.5891,12400.0
2018-04-02 12:10:00,88.86,88.98,88.68,88.93,14339.0,77.5542,77.6589,77.3971,77.6153,14339.0
2018-04-02 12:15:00,88.97,89.11,88.75,89.06,8731.0,77.6502,77.7724,77.4582,77.7287,8731.0
2018-04-02 12:20:00,89.01,89.05,88.91,88.93,8929.0,77.6851,77.72,77.5978,77.6153,8929.0
2018-04-02 12:25:00,88.9,88.97,88.82,88.9,7913.0,77.5891,77.6502,77.5193,77.5891,7913.0
2018-04-02 12:30:00,88.92,89.28,88.92,89.19,12100.0,77.6065,77.9207,77.6065,77.8422,12100.0
2018-04-02 12:35:00,89.2,89.33,89.18,89.22,8894.0,77.8509,77.9644,77.8335,77.8684,8894.0
2018-04-02 12:40:00,89.2,89.53,89.13,89.51,11855.0,77.8509,78.1389,77.7898,78.1215,11855.0
2018-04-02 12:45:00,89.47,89.49,89.32,89.45,8679.0,78.0866,78.104,77.9557,78.0691,8679.0
2018-04-02 12:50:00,89.45,89.51,89.26,89.36,10868.0,78.0691,78.1215,77.9033,77.9906,10868.0
2018-04-02 12:55:00,89.37,89.41,89.22,89.3,11039.0,77.9993,78.0342,77.8684,77.9382,11039.0
2018-04-02 13:00:00,89.32,89.37,89.03,89.07,8546.0,77.9557,77.9993,77.7025,77.7375,8546.0
2018-04-02 13:05:00,89.07,89.17,88.92,88.92,10842.0,77.7375,77.8247,77.6065,77.6065,10842.0
2018-04-02 13:10:00,88.9,88.9,88.7,88.71,8250.0,77.5891,77.5891,77.4145,77.4233,8250.0
2018-04-02 13:15:00,88.75,88.81,88.64,88.64,14124.0,77.4582,77.5105,77.3622,77.3622,14124.0
2018-04-02 13:20:00,88.65,88.7,88.55,88.58,7779.0,77.3709,77.4145,77.2836,77.3098,7779.0
2018-04-02 13:25:00,88.56,88.61,88.42,88.5,7455.0,77.2923,77.336,77.1702,77.24,7455.0
2018-04-02 13:30:00,88.39,88.54,88.38,88.54,7690.0,77.144,77.2749,77.1352,77.2749,7690.0
2018-04-02 13:35:00,88.55,88.66,88.46,88.5,5733.0,77.2836,77.3796,77.2051,77.24,5733.0
2018-04-02 13:40:00,88.44,88.47,88.05,88.13,21612.0,77.1876,77.2138,76.8472,76.9171,21612.0
2018-04-02 13:45:00,88.14,88.16,87.99,88.11,24965.0,76.9258,76.9432,76.7949,76.8996,24965.0
2018-04-02 13:50:00,88.12,88.46,88.12,88.42,30253.0,76.9083,77.2051,76.9083,77.1702,30253.0
2018-04-02 13:55:00,88.45,88.55,88.35,88.38,49247.0,77.1963,77.2836,77.1091,77.1352,49247.0
2018-04-02 14:00:00,88.41,88.43,88.11,88.26,24711.0,77.1614,77.1789,76.8996,77.0305,24711.0
2018-04-02 14:05:00,88.22,88.39,88.1,88.34,15659.0,76.9956,77.144,76.8909,77.1003,15659.0
2018-04-02 14:10:00,88.36,88.4,88.17,88.38,31842.0,77.1178,77.1527,76.952,77.1352,31842.0
2018-04-02 14:15:00,88.41,88.54,88.29,88.42,15278.0,77.1614,77.2749,77.0567,77.1702,15278.0
2018-04-02 14:20:00,88.4,88.55,88.3,88.34,7942.0,77.1527,77.2836,77.0654,77.1003,7942.0
2018-04-02 14:25:00,88.34,88.36,88.04,88.12,16249.0,77.1003,77.1178,76.8385,76.9083,16249.0
2018-04-02 14:30:00,88.07,88.39,88.04,88.39,16260.0,76.8647,77.144,76.8385,77.144,16260.0
2018-04-02 14:35:00,88.35,88.36,88.06,88.13,16612.0,77.1091,77.1178,76.856,76.9171,16612.0
2018-04-02 14:40:00,88.07,88.12,87.92,88.08,46491.0,76.8647,76.9083,76.7338,76.8734,46491.0
2018-04-02 14:45:00,88.05,88.3,88.0,88.28,27200.0,76.8472,77.0654,76.8036,77.048,27200.0
2018-04-02 14:50:00,88.26,88.56,88.26,88.5,16585.0,77.0305,77.2923,77.0305,77.24,16585.0
2018-04-02 14:55:00,88.49,88.53,88.3,88.41,17752.0,77.2313,77.2662,77.0654,77.1614,17752.0
2018-04-02 15:00:00,88.4,88.42,88.17,88.33,17198.0,77.1527,77.1702,76.952,77.0916,17198.0
2018-04-02 15:05:00,88.35,88.37,88.19,88.33,35058.0,77.1091,77.1265,76.9694,77.0916,35058.0
2018-04-02 15:10:00,88.33,88.76,88.26,88.72,40105.0,77.0916,77.4669,77.0305,77.432,40105.0
2018-04-02 15:15:00,88.72,88.85,88.66,88.82,31128.0,77.432,77.5454,77.3796,77.5193,31128.0
2018-04-02 15:20:00,88.84,88.87,88.48,88.52,45451.0,77.5367,77.5629,77.2225,77.2574,45451.0
2018-04-02 15:25:00,88.51,88.52,88.27,88.36,56767.0,77.2487,77.2574,77.0392,77.1178,56767.0
2018-04-02 15:30:00,88.35,88.45,88.14,88.18,40081.0,77.1091,77.1963,76.9258,76.9607,40081.0
2018-04-02 15:35:00,88.2,88.42,88.2,88.31,32142.0,76.9782,77.1702,76.9782,77.0742,32142.0
2018-04-02 15:40:00,88.33,88.52,88.26,88.43,28266.0,77.0916,77.2574,77.0305,77.1789,28266.0
2018-04-02 15:45:00,88.48,88.78,88.48,88.66,60955.0,77.2225,77.4844,77.2225,77.3796,60955.0
2018-04-02 15:50:00,88.67,88.92,88.66,88.89,68039.0,77.3884,77.6065,77.3796,77.5804,68039.0
2018-04-02 15:55:00,88.86,88.87,88.63,88.75,225872.0,77.5542,77.5629,77.3534,77.4582,225872.0
2018-04-03 09:30:00,89.61,89.77,89.12,89.28,33162.0,78.2088,78.3484,77.7811,77.9207,33162.0
2018-04-03 09:35:00,89.41,89.41,89.06,89.28,27857.0,78.0342,78.0342,77.7287,77.9207,27857.0
2018-04-03 09:40:00,89.29,89.47,89.13,89.15,23789.0,77.9295,78.0866,77.7898,77.8073,23789.0
2018-04-03 09:45:00,89.17,89.37,89.1,89.12,38626.0,77.8247,77.9993,77.7636,77.7811,38626.0
2018-04-03 09:50:00,89.12,89.18,88.91,89.13,34829.0,77.7811,77.8335,77.5978,77.7898,34829.0
2018-04-03 09:55:00,89.13,89.17,88.84,88.94,14881.0,77.7898,77.8247,77.5367,77.624,14881.0
2018-04-03 10:00:00,88.92,88.92,88.71,88.76,13719.0,77.6065,77.6065,77.4233,77.4669,13719.0
2018-04-03 10:05:00,88.79,88.79,88.45,88.57,17228.0,77.4931,77.4931,77.1963,77.3011,17228.0
2018-04-03 10:10:00,88.54,88.61,88.4,88.44,20751.0,77.2749,77.336,77.1527,77.1876,20751.0
2018-04-03 10:15:00,88.44,88.46,88.13,88.14,46067.0,77.1876,77.2051,76.9171,76.9258,46067.0
2018-04-03 10:20:00,88.15,88.26,87.97,88.04,43406.0,76.9345,77.0305,76.7774,76.8385,43406.0
2018-04-03 10:25:00,88.04,88.17,87.93,88.17,69620.0,76.8385,76.952,76.7425,76.952,69620.0
2018-04-03 10:30:00,88.15,88.46,88.02,88.46,48424.0,76.9345,77.2051,76.8211,77.2051,48424.0
2018-04-03 10:35:00,88.46,88.47,88.09,88.09,25993.0,77.2051,77.2138,76.8821,76.8821,25993.0
2018-04-03 10:40:00,88.11,88.37,88.09,88.21,34400.0,76.8996,77.1265,76.8821,76.9869,34400.0
2018-04-03 10:45:00,88.19,88.51,88.11,88.24,33873.0,76.9694,77.2487,76.8996,77.0131,33873.0
2018-04-03 10:50:00,88.26,88.89,88.26,88.82,15034.0,77.0305,77.5804,77.0305,77.5193,15034.0
2018-04-03 10:55:00,88.72,89.21,88.71,89.03,15763.0,77.432,77.8596,77.4233,77.7025,15763.0
2018-04-03 11:00:00,89.12,89.32,89.09,89.09,9317.0,77.7811,77.9557,77.7549,77.7549,9317.0
2018-04-03 11:05:00,89.11,89.4,89.08,89.26,14234.0,77.7724,78.0255,77.7462,77.9033,14234.0
2018-04-03 11:10:00,89.27,89.27,89.03,89.09,19171.0,77.912,77.912,77.7025,77.7549,19171.0
2018-04-03 11:15:00,89.09,89.1,88.83,88.89,23512.0,77.7549,77.7636,77.528,77.5804,23512.0
2018-04-03 11:20:00,88.89,88.89,88.61,88.63,18762.0,77.5804,77.5804,77.336,77.3534,18762.0
2018-04-03 11:25:00,88.63,88.75,88.56,88.6,16488.0,77.3534,77.4582,77.2923,77.3273,16488.0
2018-04-03 11:30:00,88.58,88.63,88.31,88.37,18664.0,77.3098,77.3534,77.0742,77.1265,18664.0
2018-04-03 11:35:00,88.38,88.38,88.11,88.19,19451.0,77.1352,77.1352,76.8996,76.9694,19451.0
2018-04-03 11:40:00,88.2,88.31,88.14,88.24,17464.0,76.9782,77.0742,76.9258,77.0131,17464.0
2018-04-03 11:45:00,88.25,88.34,88.1,88.1,16251.0,77.0218,77.1003,76.8909,76.8909,16251.0
2018-04-03 11:50:00,88.08,88.12,87.9,88.12,13084.0,76.8734,76.9083,76.7163,76.9083,13084.0
2018-04-03 11:55:00,88.1,88.21,87.91,87.91,7462.0,76.8909,76.9869,76.725,76.725,7462.0
2018-04-03 12:00:00,87.92,88.22,87.92,88.19,24108.0,76.7338,76.9956,76.7338,76.9694,24108.0
2018-04-03 12:05:00,88.22,88.44,88.22,88.38,6595.0,76.9956,77.1876,76.9956,77.1352,6595.0
2018-04-03 12:10:00,88.38,88.46,88.28,88.35,6278.0,77.1352,77.2051,77.048,77.1091,6278.0
2018-04-03 12:15:00,88.38,88.39,88.14,88.21,7675.0,77.1352,77.144,76.9258,76.9869,7675.0
2018-04-03 12:20:00,88.26,88.3,88.03,88.13,4991.0,77.0305,77.0654,76.8298,76.9171,4991.0
2018-04-03 12:25:00,88.13,88.17,88.01,88.11,2626.0,76.9171,76.952,76.8123,76.8996,2626.0
2018-04-03 12:30:00,88.09,88.31,88.09,88.26,5954.0,76.8821,77.0742,76.8821,77.0305,5954.0
2018-04-03 12:35:00,88.3,88.36,88.22,88.36,10061.0,77.0654,77.1178,76.9956,77.1178,10061.0
2018-04-03 12:40:00,88.36,88.58,88.36,88.48,16542.0,77.1178,77.3098,77.1178,77.2225,16542.0
2018-04-03 12:45:00,88.51,88.51,88.34,88.38,9022.0,77.2487,77.2487,77.1003,77.1352,9022.0
2018-04-03 12:50:00,88.38,88.45,88.26,88.26,7623.0,77.1352,77.1963,77.0305,77.0305,7623.0
2018-04-03 12:55:00,88.26,88.44,88.2,88.42,5967.0,77.0305,77.1876,76.9782,77.1702,5967.0
2018-04-03 13:00:00,88.38,88.4,88.21,88.38,7348.0,77.1352,77.1527,76.9869,77.1352,7348.0
2018-04-03 13:05:00,88.39,88.52,88.37,88.43,25149.0,77.144,77.2574,77.1265,77.1789,25149.0
2018-04-03 13:10:00,88.45,88.54,88.3,88.34,8828.0,77.1963,77.2749,77.0654,77.1003,8828.0
2018-04-03 13:15:00,88.35,88.5,88.33,88.5,7852.0,77.1091,77.24,77.0916,77.24,7852.0
2018-04-03 13:20:00,88.54,88.73,88.52,88.66,4119.0,77.2749,77.4407,77.2574,77.3796,4119.0
2018-04-03 13:25:00,88.59,88.76,88.58,88.64,22247.0,77.3185,77.4669,77.3098,77.3622,22247.0
2018-04-03 13:30:00,88.66,88.73,88.6,88.64,52380.0,77.3796,77.4407,77.3273,77.3622,52380.0
2018-04-03 13:35:00,88.64,88.65,88.54,88.58,10224.0,77.3622,77.3709,77.2749,77.3098,10224.0
2018-04-03 13:40:00,88.59,88.7,88.54,88.65,9431.0,77.3185,77.4145,77.2749,77.3709,9431.0
2018-04-03 13:45:00,88.66,88.66,88.42,88.42,17055.0,77.3796,77.3796,77.1702,77.1702,17055.0
2018-04-03 13:50:00,88.45,88.62,88.41,88.62,13639.0,77.1963,77.3447,77.1614,77.3447,13639.0
2018-04-03 13:55:00,88.66,88.79,88.66,88.72,9299.0,77.3796,77.4931,77.3796,77.432,9299.0
2018-04-03 14:00:00,88.74,88.79,88.63,88.71,8240.0,77.4494,77.4931,77.3534,77.4233,8240.0
2018-04-03 14:05:00,88.71,88.79,88.63,88.79,37353.0,77.4233,77.4931,77.3534,77.4931,37353.0
2018-04-03 14:10:00,88.8,88.81,88.72,88.76,11471.0,77.5018,77.5105,77.432,77.4669,11471.0
2018-04-03 14:15:00,88.77,88.78,88.53,88.58,48709.0,77.4756,77.4844,77.2662,77.3098,48709.0
2018-04-03 14:20:00,88.58,88.74,88.46,88.69,21451.0,77.3098,77.4494,77.2051,77.4058,21451.0
2018-04-03 14:25:00,88.69,88.69,88.55,88.62,58426.0,77.4058,77.4058,77.2836,77.3447,58426.0
2018-04-03 14:30:00,88.57,88.57,88.36,88.38,12096.0,77.3011,77.3011,77.1178,77.1352,12096.0
2018-04-03 14:35:00,88.38,88.63,88.34,88.63,13736.0,77.1352,77.3534,77.1003,77.3534,13736.0
2018-04-03 14:40:00,88.63,88.69,88.41,88.41,9920.0,77.3534,77.4058,77.1614,77.1614,9920.0
2018-04-03 14:45:00,88.44,89.18,88.44,89.12,29337.0,77.1876,77.8335,77.1876,77.7811,29337.0
2018-04-03 14:50:00,89.06,89.15,88.93,88.99,9659.0,77.7287,77.8073,77.6153,77.6676,9659.0
2018-04-03 14:55:00,89.02,89.4,89.02,89.26,23905.0,77.6938,78.0255,77.6938,77.9033,23905.0
2018-04-03 15:00:00,89.23,89.63,89.14,89.49,18329.0,77.8771,78.2262,77.7986,78.104,18329.0
2018-04-03 15:05:00,89.5,89.83,89.47,89.77,37885.0,78.1127,78.4008,78.0866,78.3484,37885.0
2018-04-03 15:10:00,89.76,89.92,89.47,89.63,19644.0,78.3397,78.4793,78.0866,78.2262,19644.0
2018-04-03 15:15:00,89.6,89.65,89.45,89.62,22300.0,78.2,78.2437,78.0691,78.2175,22300.0
2018-04-03 15:20:00,89.62,89.73,89.5,89.57,31061.0,78.2175,78.3135,78.1127,78.1738,31061.0
2018-04-03 15:25:00,89.58,89.75,89.54,89.71,31095.0,78.1826,78.3309,78.1477,78.296,31095.0
2018-04-03 15:30:00,89.73,89.73,89.31,89.35,43758.0,78.3135,78.3135,77.9469,77.9818,43758.0
2018-04-03 15:35:00,89.33,89.39,89.16,89.32,35145.0,77.9644,78.0167,77.816,77.9557,35145.0
2018-04-03 15:40:00,89.33,89.41,89.26,89.29,37426.0,77.9644,78.0342,77.9033,77.9295,37426.0
2018-04-03 15:45:00,89.3,89.53,89.16,89.21,42667.0,77.9382,78.1389,77.816,77.8596,42667.0
2018-04-03 15:50:00,89.21,89.49,89.21,89.41,65646.0,77.8596,78.104,77.8596,78.0342,65646.0
2018-04-03 15:55:00,89.4,89.56,89.39,89.51,159611.0,78.0255,78.1651,78.0167,78.1215,159611.0
2018-04-04 09:30:00,87.81,88.45,87.54,88.4,42559.0,76.6378,77.1963,76.4021,77.1527,42559.0
2018-04-04 09:35:00,88.33,88.8,88.31,88.56,13460.0,77.0916,77.5018,77.0742,77.2923,13460.0
2018-04-04 09:40:00,88.47,88.55,88.25,88.43,16557.0,77.2138,77.2836,77.0218,77.1789,16557.0
2018-04-04 09:45:00,88.47,88.66,88.25,88.41,12910.0,77.2138,77.3796,77.0218,77.1614,12910.0
2018-04-04 09:50:00,88.41,88.68,88.28,88.68,10921.0,77.1614,77.3971,77.048,77.3971,10921.0
2018-04-04 09:55:00,88.64,88.81,88.62,88.66,11389.0,77.3622,77.5105,77.3447,77.3796,11389.0
2018-04-04 10:00:00,88.64,88.66,88.48,88.62,7522.0,77.3622,77.3796,77.2225,77.3447,7522.0
2018-04-04 10:05:00,88.59,88.81,88.45,88.67,10021.0,77.3185,77.5105,77.1963,77.3884,10021.0
2018-04-04 10:10:00,88.65,88.98,88.65,88.88,6238.0,77.3709,77.6589,77.3709,77.5716,6238.0
2018-04-04 10:15:00,88.82,88.92,88.75,88.92,5711.0,77.5193,77.6065,77.4582,77.6065,5711.0
2018-04-04 10:20:00,88.87,88.92,88.68,88.75,8995.0,77.5629,77.6065,77.3971,77.4582,8995.0
2018-04-04 10:25:00,88.73,88.87,88.65,88.67,8637.0,77.4407,77.5629,77.3709,77.3884,8637.0
2018-04-04 10:30:00,88.73,88.76,88.5,88.53,20909.0,77.4407,77.4669,77.24,77.2662,20909.0
2018-04-04 10:35:00,88.55,88.64,88.45,88.58,19742.0,77.2836,77.3622,77.1963,77.3098,19742.0
2018-04-04 10:40:00,88.57,88.7,88.5,88.6,5096.0,77.3011,77.4145,77.24,77.3273,5096.0
2018-04-04 10:45:00,88.6,88.96,88.59,88.93,8413.0,77.3273,77.6415,77.3185,77.6153,8413.0
2018-04-04 10:50:00,88.99,89.13,88.97,89.01,8653.0,77.6676,77.7898,77.6502,77.6851,8653.0
2018-04-04 10:55:00,89.03,89.21,88.93,89.2,5572.0,77.7025,77.8596,77.6153,77.8509,5572.0
2018-04-04 11:00:00,89.17,89.17,88.9,88.91,5659.0,77.8247,77.8247,77.5891,77.5978,5659.0
2018-04-04 11:05:00,88.91,88.94,88.69,88.73,5200.0,77.5978,77.624,77.4058,77.4407,5200.0
2018-04-04 11:10:00,88.76,88.84,88.68,88.68,5524.0,77.4669,77.5367,77.3971,77.3971,5524.0
2018-04-04 11:15:00,88.74,89.08,88.74,89.08,8806.0,77.4494,77.7462,77.4494,77.7462,8806.0
2018-04-04 11:20:00,89.06,89.46,89.06,89.46,10943.0,77.7287,78.0778,77.7287,78.0778,10943.0
2018-04-04 11:25:00,89.42,89.48,89.19,89.23,12453.0,78.0429,78.0953,77.8422,77.8771,12453.0
2018-04-04 11:30:00,89.23,89.56,89.2,89.37,11534.0,77.8771,78.1651,77.8509,77.9993,11534.0
2018-04-04 11:35:00,89.33,89.46,89.22,89.37,11887.0,77.9644,78.0778,77.8684,77.9993,11887.0
2018-04-04 11:40:00,89.33,89.44,89.15,89.2,10500.0,77.9644,78.0604,77.8073,77.8509,10500.0
2018-04-04 11:45:00,89.2,89.43,89.17,89.24,8728.0,77.8509,78.0517,77.8247,77.8858,8728.0
2018-04-04 11:50:00,89.24,89.26,89.12,89.16,5350.0,77.8858,77.9033,77.7811,77.816,5350.0
2018-04-04 11:55:00,89.16,89.45,89.11,89.38,18712.0,77.816,78.0691,77.7724,78.008,18712.0
2018-04-04 12:00:00,89.3,89.35,89.14,89.25,5408.0,77.9382,77.9818,77.7986,77.8946,5408.0
2018-04-04 12:05:00,89.19,89.55,89.18,89.47,3400.0,77.8422,78.1564,77.8335,78.0866,3400.0
2018-04-04 12:10:00,89.51,89.78,89.51,89.71,6293.0,78.1215,78.3571,78.1215,78.296,6293.0
2018-04-04 12:15:00,89.66,89.67,89.52,89.56,3507.0,78.2524,78.2611,78.1302,78.1651,3507.0
2018-04-04 12:20:00,89.56,89.82,89.5,89.75,9930.0,78.1651,78.392,78.1127,78.3309,9930.0
2018-04-04 12:25:00,89.75,89.75,89.55,89.66,2884.0,78.3309,78.3309,78.1564,78.2524,2884.0
2018-04-04 12:30:00,89.71,89.72,89.43,89.53,3550.0,78.296,78.3048,78.0517,78.1389,3550.0
2018-04-04 12:35:00,89.58,89.75,89.58,89.63,9439.0,78.1826,78.3309,78.1826,78.2262,9439.0
2018-04-04 12:40:00,89.66,89.75,89.52,89.67,7426.0,78.2524,78.3309,78.1302,78.2611,7426.0
2018-04-04 12:45:00,89.75,89.87,89.71,89.71,7693.0,78.3309,78.4357,78.296,78.296,7693.0
2018-04-04 12:50:00,89.71,89.71,89.55,89.64,9730.0,78.296,78.296,78.1564,78.2349,9730.0
2018-04-04 12:55:00,89.62,89.7,89.55,89.63,12131.0,78.2175,78.2873,78.1564,78.2262,12131.0
2018-04-04 13:00:00,89.58,89.66,89.51,89.55,7472.0,78.1826,78.2524,78.1215,78.1564,7472.0
2018-04-04 13:05:00,89.57,89.69,89.48,89.5,12101.0,78.1738,78.2786,78.0953,78.1127,12101.0
2018-04-04 13:10:00,89.5,89.61,89.46,89.61,16179.0,78.1127,78.2088,78.0778,78.2088,16179.0
2018-04-04 13:15:00,89.63,89.67,89.52,89.54,9777.0,78.2262,78.2611,78.1302,78.1477,9777.0
2018-04-04 13:20:00,89.56,89.71,89.47,89.49,14445.0,78.1651,78.296,78.0866,78.104,14445.0
2018-04-04 13:25:00,89.54,89.6,89.46,89.59,14815.0,78.1477,78.2,78.0778,78.1913,14815.0
2018-04-04 13:30:00,89.59,89.59,89.47,89.52,12996.0,78.1913,78.1913,78.0866,78.1302,12996.0
2018-04-04 13:35:00,89.58,89.78,89.57,89.73,10957.0,78.1826,78.3571,78.1738,78.3135,10957.0
2018-04-04 13:40:00,89.73,89.88,89.73,89.86,14421.0,78.3135,78.4444,78.3135,78.4269,14421.0
2018-04-04 13:45:00,89.85,89.85,89.63,89.66,11616.0,78.4182,78.4182,78.2262,78.2524,11616.0
2018-04-04 13:50:00,89.62,89.66,89.56,89.6,10081.0,78.2175,78.2524,78.1651,78.2,10081.0
2018-04-04 13:55:00,89.62,89.71,89.57,89.66,9276.0,78.2175,78.296,78.1738,78.2524,9276.0
2018-04-04 14:00:00,89.66,89.77,89.66,89.77,11644.0,78.2524,78.3484,78.2524,78.3484,11644.0
2018-04-04 14:05:00,89.81,89.97,89.66,89.75,23372.0,78.3833,78.5229,78.2524,78.3309,23372.0
2018-04-04 14:10:00,89.77,89.91,89.71,89.91,11770.0,78.3484,78.4706,78.296,78.4706,11770.0
2018-04-04 14:15:00,89.91,90.24,89.86,90.24,10914.0,78.4706,78.7586,78.4269,78.7586,10914.0
2018-04-04 14:20:00,90.27,90.43,90.24,90.4,22163.0,78.7848,78.9244,78.7586,78.8982,22163.0
2018-04-04 14:25:00,90.41,90.48,90.31,90.43,14731.0,78.907,78.9681,78.8197,78.9244,14731.0
2018-04-04 14:30:00,90.45,90.55,90.35,90.45,12766.0,78.9419,79.0292,78.8546,78.9419,12766.0
2018-04-04 14:35:00,90.42,90.43,90.24,90.28,14062.0,78.9157,78.9244,78.7586,78.7935,14062.0
2018-04-04 14:40:00,90.25,90.61,90.23,90.58,13111.0,78.7673,79.0815,78.7499,79.0553,13111.0
2018-04-04 14:45:00,90.6,90.62,90.5,90.54,12750.0,79.0728,79.0902,78.9855,79.0204,12750.0
2018-04-04 14:50:00,90.57,90.69,90.54,90.64,22017.0,79.0466,79.1513,79.0204,79.1077,22017.0
2018-04-04 14:55:00,90.62,90.86,90.53,90.81,23715.0,79.0902,79.2997,79.0117,79.2561,23715.0
2018-04-04 15:00:00,90.83,90.96,90.81,90.95,19839.0,79.2735,79.387,79.2561,79.3783,19839.0
2018-04-04 15:05:00,90.95,90.98,90.81,90.87,22255.0,79.3783,79.4044,79.2561,79.3084,22255.0
2018-04-04 15:10:00,90.87,90.87,90.73,90.75,21767.0,79.3084,79.3084,79.1863,79.2037,21767.0
2018-04-04 15:15:00,90.75,90.77,90.66,90.67,14863.0,79.2037,79.2212,79.1252,79.1339,14863.0
2018-04-04 15:20:00,90.68,91.07,90.68,91.04,24939.0,79.1426,79.483,79.1426,79.4568,24939.0
2018-04-04 15:25:00,91.07,91.21,91.0,91.16,27583.0,79.483,79.6052,79.4219,79.5615,27583.0
2018-04-04 15:30:00,91.17,91.29,91.08,91.09,44077.0,79.5703,79.675,79.4917,79.5005,44077.0
2018-04-04 15:35:00,91.1,91.2,91.08,91.14,30749.0,79.5092,79.5965,79.4917,79.5441,30749.0
2018-04-04 15:40:00,91.14,91.14,91.0,91.03,34579.0,79.5441,79.5441,79.4219,79.4481,34579.0
2018-04-04 15:45:00,91.03,91.15,90.98,91.07,60189.0,79.4481,79.5528,79.4044,79.483,60189.0
2018-04-04 15:50:00,91.1,91.51,91.09,91.46,87215.0,79.5092,79.867,79.5005,79.8234,87215.0
2018-04-04 15:55:00,91.47,91.53,91.23,91.23,166865.0,79.8321,79.8845,79.6226,79.6226,166865.0
2018-04-05 09:30:00,92.1,92.45,91.62,92.33,74463.0,80.3819,80.6874,79.963,80.5827,74463.0
2018-04-05 09:35:00,92.31,92.34,91.34,91.34,33240.0,80.5652,80.5914,79.7186,79.7186,33240.0
2018-04-05 09:40:00,91.28,91.48,91.12,91.34,12306.0,79.6663,79.8408,79.5266,79.7186,12306.0
2018-04-05 09:45:00,91.35,91.57,91.06,91.2,19618.0,79.7274,79.9194,79.4743,79.5965,19618.0
2018-04-05 09:50:00,91.06,91.35,91.06,91.28,9400.0,79.4743,79.7274,79.4743,79.6663,9400.0
2018-04-05 09:55:00,91.31,91.5,91.21,91.36,11713.0,79.6925,79.8583,79.6052,79.7361,11713.0
2018-04-05 10:00:00,91.38,91.47,91.23,91.3,13028.0,79.7536,79.8321,79.6226,79.6837,13028.0
2018-04-05 10:05:00,91.28,91.58,91.28,91.44,11314.0,79.6663,79.9281,79.6663,79.8059,11314.0
2018-04-05 10:10:00,91.49,91.62,91.38,91.39,10144.0,79.8496,79.963,79.7536,79.7623,10144.0
2018-04-05 10:15:00,91.38,91.52,91.06,91.06,44178.0,79.7536,79.8757,79.4743,79.4743,44178.0
2018-04-05 10:20:00,91.09,91.21,91.04,91.17,14382.0,79.5005,79.6052,79.4568,79.5703,14382.0
2018-04-05 10:25:00,91.15,91.17,90.83,90.94,10672.0,79.5528,79.5703,79.2735,79.3695,10672.0
2018-04-05 10:30:00,90.95,91.17,90.9,90.93,27588.0,79.3783,79.5703,79.3346,79.3608,27588.0
2018-04-05 10:35:00,90.94,91.16,90.86,91.12,16650.0,79.3695,79.5615,79.2997,79.5266,16650.0
2018-04-05 10:40:00,91.14,91.2,91.06,91.18,7164.0,79.5441,79.5965,79.4743,79.579,7164.0
2018-04-05 10:45:00,91.21,91.22,90.9,91.08,13498.0,79.6052,79.6139,79.3346,79.4917,13498.0
2018-04-05 10:50:00,91.09,91.17,90.99,91.14,8480.0,79.5005,79.5703,79.4132,79.5441,8480.0
2018-04-05 10:55:00,91.14,91.24,91.08,91.09,11961.0,79.5441,79.6314,79.4917,79.5005,11961.0
2018-04-05 11:00:00,91.14,91.33,91.14,91.33,10479.0,79.5441,79.7099,79.5441,79.7099,10479.0
2018-04-05 11:05:00,91.32,91.58,91.3,91.54,10794.0,79.7012,79.9281,79.6837,79.8932,10794.0
2018-04-05 11:10:00,91.55,91.71,91.55,91.63,12870.0,79.9019,80.0416,79.9019,79.9717,12870.0
2018-04-05 11:15:00,91.64,91.69,91.53,91.61,11575.0,79.9805,80.0241,79.8845,79.9543,11575.0
2018-04-05 11:20:00,91.62,91.77,91.62,91.71,7400.0,79.963,80.0939,79.963,80.0416,7400.0
2018-04-05 11:25:00,91.7,91.74,91.57,91.57,8102.0,80.0328,80.0677,79.9194,79.9194,8102.0
2018-04-05 11:30:00,91.57,91.57,91.36,91.38,13052.0,79.9194,79.9194,79.7361,79.7536,13052.0
2018-04-05 11:35:00,91.39,91.69,91.39,91.59,10569.0,79.7623,80.0241,79.7623,79.9368,10569.0
2018-04-05 11:40:00,91.58,91.62,91.53,91.58,13410.0,79.9281,79.963,79.8845,79.9281,13410.0
2018-04-05 11:45:00,91.6,91.6,91.45,91.48,14499.0,79.9456,79.9456,79.8146,79.8408,14499.0
2018-04-05 11:50:00,91.48,91.51,91.35,91.36,9009.0,79.8408,79.867,79.7274,79.7361,9009.0
2018-04-05 11:55:00,91.35,91.48,91.29,91.48,6850.0,79.7274,79.8408,79.675,79.8408,6850.0
2018-04-05 12:00:00,91.44,91.44,91.29,91.32,7463.0,79.8059,79.8059,79.675,79.7012,7463.0
2018-04-05 12:05:00,91.33,91.33,91.19,91.19,4550.0,79.7099,79.7099,79.5877,79.5877,4550.0
2018-04-05 12:10:00,91.2,91.23,91.12,91.13,10956.0,79.5965,79.6226,79.5266,79.5354,10956.0
2018-04-05 12:15:00,91.11,91.11,90.82,90.99,14866.0,79.5179,79.5179,79.2648,79.4132,14866.0
2018-04-05 12:20:00,90.98,91.02,90.83,90.89,8992.0,79.4044,79.4394,79.2735,79.3259,8992.0
2018-04-05 12:25:00,90.9,91.07,90.88,90.95,7673.0,79.3346,79.483,79.3172,79.3783,7673.0
2018-04-05 12:30:00,90.97,91.04,90.83,90.92,6439.0,79.3957,79.4568,79.2735,79.3521,6439.0
2018-04-05 12:35:00,90.95,91.04,90.87,91.04,6191.0,79.3783,79.4568,79.3084,79.4568,6191.0
2018-04-05 12:40:00,91.02,91.02,90.83,90.9,5180.0,79.4394,79.4394,79.2735,79.3346,5180.0
2018-04-05 12:45:00,90.89,91.02,90.89,90.95,9425.0,79.3259,79.4394,79.3259,79.3783,9425.0
2018-04-05 12:50:00,90.96,91.02,90.93,90.97,6564.0,79.387,79.4394,79.3608,79.3957,6564.0
2018-04-05 12:55:00,90.99,91.05,90.98,91.03,6502.0,79.4132,79.4655,79.4044,79.4481,6502.0
2018-04-05 13:00:00,91.06,91.21,91.06,91.16,7300.0,79.4743,79.6052,79.4743,79.5615,7300.0
2018-04-05 13:05:00,91.17,91.19,91.06,91.06,5700.0,79.5703,79.5877,79.4743,79.4743,5700.0
2018-04-05 13:10:00,91.02,91.04,90.93,90.93,4995.0,79.4394,79.4568,79.3608,79.3608,4995.0
2018-04-05 13:15:00,90.93,90.95,90.75,90.79,8266.0,79.3608,79.3783,79.2037,79.2386,8266.0
2018-04-05 13:20:00,90.78,90.8,90.51,90.63,24295.0,79.2299,79.2473,78.9942,79.099,24295.0
2018-04-05 13:25:00,90.7,90.7,90.58,90.68,15755.0,79.1601,79.1601,79.0553,79.1426,15755.0
2018-04-05 13:30:00,90.68,90.79,90.61,90.78,10361.0,79.1426,79.2386,79.0815,79.2299,10361.0
2018-04-05 13:35:00,90.8,90.87,90.62,90.62,12021.0,79.2473,79.3084,79.0902,79.0902,12021.0
2018-04-05 13:40:00,90.62,90.65,90.26,90.37,25037.0,79.0902,79.1164,78.7761,78.8721,25037.0
2018-04-05 13:45:00,90.34,90.51,90.26,90.45,33317.0,78.8459,78.9942,78.7761,78.9419,33317.0
2018-04-05 13:50:00,90.42,90.61,90.42,90.49,14977.0,78.9157,79.0815,78.9157,78.9768,14977.0
2018-04-05 13:55:00,90.48,90.64,90.44,90.57,7326.0,78.9681,79.1077,78.9332,79.0466,7326.0
2018-04-05 14:00:00,90.61,90.73,90.53,90.71,10342.0,79.0815,79.1863,79.0117,79.1688,10342.0
2018-04-05 14:05:00,90.71,90.71,90.53,90.54,9541.0,79.1688,79.1688,79.0117,79.0204,9541.0
2018-04-05 14:10:00,90.53,90.73,90.53,90.63,29577.0,79.0117,79.1863,79.0117,79.099,29577.0
2018-04-05 14:15:00,90.65,90.83,90.58,90.83,12492.0,79.1164,79.2735,79.0553,79.2735,12492.0
2018-04-05 14:20:00,90.84,90.85,90.64,90.66,21226.0,79.2823,79.291,79.1077,79.1252,21226.0
2018-04-05 14:25:00,90.65,90.79,90.6,90.7,21116.0,79.1164,79.2386,79.0728,79.1601,21116.0
2018-04-05 14:30:00,90.72,90.81,90.65,90.81,22167.0,79.1775,79.2561,79.1164,79.2561,22167.0
2018-04-05 14:35:00,90.82,90.88,90.77,90.78,13424.0,79.2648,79.3172,79.2212,79.2299,13424.0
2018-04-05 14:40:00,90.79,90.93,90.73,90.92,8412.0,79.2386,79.3608,79.1863,79.3521,8412.0
2018-04-05 14:45:00,90.91,91.06,90.91,90.94,12371.0,79.3434,79.4743,79.3434,79.3695,12371.0
2018-04-05 14:50:00,90.93,91.07,90.92,91.0,12300.0,79.3608,79.483,79.3521,79.4219,12300.0
2018-04-05 14:55:00,91.03,91.03,90.95,91.0,9661.0,79.4481,79.4481,79.3783,79.4219,9661.0
2018-04-05 15:00:00,90.99,91.01,90.88,90.93,10915.0,79.4132,79.4306,79.3172,79.3608,10915.0
2018-04-05 15:05:00,90.92,91.11,90.9,91.11,10640.0,79.3521,79.5179,79.3346,79.5179,10640.0
2018-04-05 15:10:00,91.12,91.21,91.09,91.09,11542.0,79.5266,79.6052,79.5005,79.5005,11542.0
2018-04-05 15:15:00,91.07,91.11,91.04,91.08,16359.0,79.483,79.5179,79.4568,79.4917,16359.0
2018-04-05 15:20:00,91.09,91.17,91.08,91.11,11653.0,79.5005,79.5703,79.4917,79.5179,11653.0
2018-04-05 15:25:00,91.09,91.11,90.99,91.11,10501.0,79.5005,79.5179,79.4132,79.5179,10501.0
2018-04-05 15:30:00,91.11,91.13,90.78,90.83,39794.0,79.5179,79.5354,79.2299,79.2735,39794.0
2018-04-05 15:35:00,90.83,90.86,90.74,90.76,26404.0,79.2735,79.2997,79.195,79.2124,26404.0
2018-04-05 15:40:00,90.76,90.96,90.75,90.89,29321.0,79.2124,79.387,79.2037,79.3259,29321.0
2018-04-05 15:45:00,90.9,91.16,90.9,91.16,58995.0,79.3346,79.5615,79.3346,79.5615,58995.0
2018-04-05 15:50:00,91.16,91.26,91.12,91.2,61632.0,79.5615,79.6488,79.5266,79.5965,61632.0
2018-04-05 15:55:00,91.21,91.22,90.93,90.93,79362.0,79.6052,79.6139,79.3608,79.3608,79362.0
2018-04-06 09:30:00,89.85,90.09,89.62,89.87,82293.0,78.4182,78.6277,78.2175,78.4357,82293.0
2018-04-06 09:35:00,89.88,90.47,89.87,90.24,26224.0,78.4444,78.9593,78.4357,78.7586,26224.0
2018-04-06 09:40:00,90.23,90.48,90.16,90.36,25246.0,78.7499,78.9681,78.6888,78.8633,25246.0
2018-04-06 09:45:00,90.43,90.45,90.14,90.24,9752.0,78.9244,78.9419,78.6713,78.7586,9752.0
2018-04-06 09:50:00,90.22,90.48,90.22,90.38,8260.0,78.7411,78.9681,78.7411,78.8808,8260.0
2018-04-06 09:55:00,90.38,90.46,90.28,90.3,6762.0,78.8808,78.9506,78.7935,78.811,6762.0
2018-04-06 10:00:00,90.28,90.3,90.05,90.08,4100.0,78.7935,78.811,78.5928,78.619,4100.0
2018-04-06 10:05:00,90.13,90.19,89.98,90.04,8500.0,78.6626,78.715,78.5317,78.584,8500.0
2018-04-06 10:10:00,90.03,90.17,89.95,90.08,7215.0,78.5753,78.6975,78.5055,78.619,7215.0
2018-04-06 10:15:00,90.12,90.18,90.05,90.17,8108.0,78.6539,78.7062,78.5928,78.6975,8108.0
2018-04-06 10:20:00,90.22,90.26,90.01,90.01,2395.0,78.7411,78.7761,78.5579,78.5579,2395.0
2018-04-06 10:25:00,90.0,90.16,89.95,89.95,4847.0,78.5491,78.6888,78.5055,78.5055,4847.0
2018-04-06 10:30:00,90.0,90.0,89.87,89.9,5277.0,78.5491,78.5491,78.4357,78.4619,5277.0
2018-04-06 10:35:00,89.78,89.98,89.58,89.88,42570.0,78.3571,78.5317,78.1826,78.4444,42570.0
2018-04-06 10:40:00,89.88,90.01,89.64,89.67,13616.0,78.4444,78.5579,78.2349,78.2611,13616.0
2018-04-06 10:45:00,89.64,89.64,89.44,89.57,9806.0,78.2349,78.2349,78.0604,78.1738,9806.0
2018-04-06 10:50:00,89.53,89.67,89.48,89.61,13597.0,78.1389,78.2611,78.0953,78.2088,13597.0
2018-04-06 10:55:00,89.63,89.82,89.54,89.61,9500.0,78.2262,78.392,78.1477,78.2088,9500.0
2018-04-06 11:00:00,89.55,89.55,89.25,89.3,6495.0,78.1564,78.1564,77.8946,77.9382,6495.0
2018-04-06 11:05:00,89.39,89.52,89.29,89.52,9023.0,78.0167,78.1302,77.9295,78.1302,9023.0
2018-04-06 11:10:00,89.46,89.61,89.42,89.57,5183.0,78.0778,78.2088,78.0429,78.1738,5183.0
2018-04-06 11:15:00,89.49,89.74,89.44,89.74,16069.0,78.104,78.3222,78.0604,78.3222,16069.0
2018-04-06 11:20:00,89.74,89.77,89.43,89.45,14643.0,78.3222,78.3484,78.0517,78.0691,14643.0
2018-04-06 11:25:00,89.52,89.76,89.52,89.67,5100.0,78.1302,78.3397,78.1302,78.2611,5100.0
2018-04-06 11:30:00,89.77,89.82,89.6,89.81,4559.0,78.3484,78.392,78.2,78.3833,4559.0
2018-04-06 11:35:00,89.82,89.85,89.6,89.82,7130.0,78.392,78.4182,78.2,78.392,7130.0
2018-04-06 11:40:00,89.83,90.0,89.83,89.94,6332.0,78.4008,78.5491,78.4008,78.4968,6332.0
2018-04-06 11:45:00,89.93,89.94,89.78,89.84,7000.0,78.488,78.4968,78.3571,78.4095,7000.0
2018-04-06 11:50:00,89.8,90.07,89.74,90.06,17153.0,78.3746,78.6102,78.3222,78.6015,17153.0
2018-04-06 11:55:00,90.03,90.25,90.03,90.21,5153.0,78.5753,78.7673,78.5753,78.7324,5153.0
2018-04-06 12:00:00,90.21,90.27,90.08,90.18,5967.0,78.7324,78.7848,78.619,78.7062,5967.0
2018-04-06 12:05:00,90.11,90.45,90.11,90.29,43937.0,78.6451,78.9419,78.6451,78.8022,43937.0
2018-04-06 12:10:00,90.27,90.27,90.05,90.05,13410.0,78.7848,78.7848,78.5928,78.5928,13410.0
2018-04-06 12:15:00,90.1,90.17,90.05,90.05,14335.0,78.6364,78.6975,78.5928,78.5928,14335.0
2018-04-06 12:20:00,90.06,90.14,89.99,90.08,21363.0,78.6015,78.6713,78.5404,78.619,21363.0
2018-04-06 12:25:00,90.09,90.15,89.89,89.89,15427.0,78.6277,78.68,78.4531,78.4531,15427.0
2018-04-06 12:30:00,89.85,90.09,89.85,89.97,11364.0,78.4182,78.6277,78.4182,78.5229,11364.0
2018-04-06 12:35:00,89.99,90.13,89.98,90.06,5352.0,78.5404,78.6626,78.5317,78.6015,5352.0
2018-04-06 12:40:00,90.1,90.22,90.1,90.16,4324.0,78.6364,78.7411,78.6364,78.6888,4324.0
2018-04-06 12:45:00,90.16,90.17,90.0,90.08,5925.0,78.6888,78.6975,78.5491,78.619,5925.0
2018-04-06 12:50:00,90.04,90.05,89.88,90.05,6500.0,78.584,78.5928,78.4444,78.5928,6500.0
2018-04-06 12:55:00,90.08,90.22,90.05,90.2,4902.0,78.619,78.7411,78.5928,78.7237,4902.0
2018-04-06 13:00:00,90.2,90.24,90.1,90.16,2927.0,78.7237,78.7586,78.6364,78.6888,2927.0
2018-04-06 13:05:00,90.1,90.12,89.94,90.03,5662.0,78.6364,78.6539,78.4968,78.5753,5662.0
2018-04-06 13:10:00,89.94,89.94,89.83,89.92,19089.0,78.4968,78.4968,78.4008,78.4793,19089.0
2018-04-06 13:15:00,89.93,90.01,89.83,89.92,6529.0,78.488,78.5579,78.4008,78.4793,6529.0
2018-04-06 13:20:00,89.91,89.96,89.86,89.92,6495.0,78.4706,78.5142,78.4269,78.4793,6495.0
2018-04-06 13:25:00,89.97,90.15,89.88,90.06,5746.0,78.5229,78.68,78.4444,78.6015,5746.0
2018-04-06 13:30:00,90.05,90.16,89.88,89.9,6919.0,78.5928,78.6888,78.4444,78.4619,6919.0
2018-04-06 13:35:00,89.86,89.88,89.61,89.66,13222.0,78.4269,78.4444,78.2088,78.2524,13222.0
2018-04-06 13:40:00,89.69,89.71,89.57,89.59,12712.0,78.2786,78.296,78.1738,78.1913,12712.0
2018-04-06 13:45:00,89.6,89.63,89.35,89.39,19625.0,78.2,78.2262,77.9818,78.0167,19625.0
2018-04-06 13:50:00,89.37,89.39,89.14,89.18,25441.0,77.9993,78.0167,77.7986,77.8335,25441.0
2018-04-06 13:55:00,89.22,89.25,89.1,89.11,13985.0,77.8684,77.8946,77.7636,77.7724,13985.0
2018-04-06 14:00:00,89.08,89.14,88.97,89.0,42478.0,77.7462,77.7986,77.6502,77.6764,42478.0
2018-04-06 14:05:00,89.0,89.03,88.81,88.91,39110.0,77.6764,77.7025,77.5105,77.5978,39110.0
2018-04-06 14:10:00,88.92,89.15,88.9,89.05,60240.0,77.6065,77.8073,77.5891,77.72,60240.0
2018-04-06 14:15:00,89.04,89.06,88.75,88.77,22781.0,77.7113,77.7287,77.4582,77.4756,22781.0
2018-04-06 14:20:00,88.79,88.92,88.79,88.86,12877.0,77.4931,77.6065,77.4931,77.5542,12877.0
2018-04-06 14:25:00,88.85,88.85,88.61,88.71,31752.0,77.5454,77.5454,77.336,77.4233,31752.0
2018-04-06 14:30:00,88.66,88.83,88.5,88.5,41885.0,77.3796,77.528,77.24,77.24,41885.0
2018-04-06 14:35:00,88.56,88.6,88.41,88.48,20974.0,77.2923,77.3273,77.1614,77.2225,20974.0
2018-04-06 14:40:00,88.48,88.81,88.43,88.72,25147.0,77.2225,77.5105,77.1789,77.432,25147.0
2018-04-06 14:45:00,88.7,88.83,88.65,88.79,24092.0,77.4145,77.528,77.3709,77.4931,24092.0
2018-04-06 14:50:00,88.79,88.81,88.52,88.66,22964.0,77.4931,77.5105,77.2574,77.3796,22964.0
2018-04-06 14:55:00,88.63,88.66,88.21,88.38,14047.0,77.3534,77.3796,76.9869,77.1352,14047.0
2018-04-06 15:00:00,88.39,88.61,88.24,88.27,19974.0,77.144,77.336,77.0131,77.0392,19974.0
2018-04-06 15:05:00,88.27,88.32,88.13,88.31,34031.0,77.0392,77.0829,76.9171,77.0742,34031.0
2018-04-06 15:10:00,88.28,88.5,88.2,88.5,27719.0,77.048,77.24,76.9782,77.24,27719.0
2018-04-06 15:15:00,88.51,88.65,88.4,88.42,17842.0,77.2487,77.3709,77.1527,77.1702,17842.0
2018-04-06 15:20:00,88.42,88.56,88.34,88.46,28512.0,77.1702,77.2923,77.1003,77.2051,28512.0
2018-04-06 15:25:00,88.47,88.49,88.29,88.37,19193.0,77.2138,77.2313,77.0567,77.1265,19193.0
2018-04-06 15:30:00,88.37,88.68,88.31,88.62,25081.0,77.1265,77.3971,77.0742,77.3447,25081.0
2018-04-06 15:35:00,88.59,88.75,88.44,88.65,34557.0,77.3185,77.4582,77.1876,77.3709,34557.0
2018-04-06 15:40:00,88.68,88.83,88.66,88.71,23430.0,77.3971,77.528,77.3796,77.4233,23430.0
2018-04-06 15:45:00,88.71,88.76,88.49,88.51,32462.0,77.4233,77.4669,77.2313,77.2487,32462.0
2018-04-06 15:50:00,88.51,88.97,88.51,88.71,53189.0,77.2487,77.6502,77.2487,77.4233,53189.0
2018-04-06 15:55:00,88.71,88.75,88.27,88.31,128789.0,77.4233,77.4582,77.0392,77.0742,128789.0
2018-04-09 09:30:00,89.12,89.9,88.71,88.91,25792.0,77.7811,78.4619,77.4233,77.5978,25792.0
2018-04-09 09:35:00,88.99,89.07,88.51,88.59,11022.0,77.6676,77.7375,77.2487,77.3185,11022.0
2018-04-09 09:40:00,88.63,88.75,88.39,88.39,13161.0,77.3534,77.4582,77.144,77.144,13161.0
2018-04-09 09:45:00,88.39,88.96,88.39,88.96,10712.0,77.144,77.6415,77.144,77.6415,10712.0
2018-04-09 09:50:00,89.0,89.34,88.94,89.28,6535.0,77.6764,77.9731,77.624,77.9207,6535.0
2018-04-09 09:55:00,89.34,89.52,89.25,89.51,5657.0,77.9731,78.1302,77.8946,78.1215,5657.0
2018-04-09 10:00:00,89.36,89.54,89.35,89.41,14067.0,77.9906,78.1477,77.9818,78.0342,14067.0
2018-04-09 10:05:00,89.46,89.6,89.32,89.41,16806.0,78.0778,78.2,77.9557,78.0342,16806.0
2018-04-09 10:10:00,89.44,89.53,89.36,89.36,10703.0,78.0604,78.1389,77.9906,77.9906,10703.0
2018-04-09 10:15:00,89.41,89.65,89.41,89.48,14920.0,78.0342,78.2437,78.0342,78.0953,14920.0
2018-04-09 10:20:00,89.49,89.63,89.47,89.59,11200.0,78.104,78.2262,78.0866,78.1913,11200.0
2018-04-09 10:25:00,89.59,89.95,89.58,89.85,21297.0,78.1913,78.5055,78.1826,78.4182,21297.0
2018-04-09 10:30:00,89.85,90.08,89.8,89.91,20904.0,78.4182,78.619,78.3746,78.4706,20904.0
2018-04-09 10:35:00,89.88,90.0,89.85,89.9,22007.0,78.4444,78.5491,78.4182,78.4619,22007.0
2018-04-09 10:40:00,89.89,90.01,89.87,89.89,19443.0,78.4531,78.5579,78.4357,78.4531,19443.0
2018-04-09 10:45:00,89.89,90.06,89.89,89.98,13000.0,78.4531,78.6015,78.4531,78.5317,13000.0
2018-04-09 10:50:00,90.01,90.19,90.01,90.13,27508.0,78.5579,78.715,78.5579,78.6626,27508.0
2018-04-09 10:55:00,90.14,90.21,89.83,89.83,43475.0,78.6713,78.7324,78.4008,78.4008,43475.0
2018-04-09 11:00:00,89.85,89.89,89.69,89.77,11200.0,78.4182,78.4531,78.2786,78.3484,11200.0
2018-04-09 11:05:00,89.75,89.76,89.53,89.56,9217.0,78.3309,78.3397,78.1389,78.1651,9217.0
2018-04-09 11:10:00,89.58,89.7,89.51,89.7,7188.0,78.1826,78.2873,78.1215,78.2873,7188.0
2018-04-09 11:15:00,89.72,89.86,89.72,89.83,6708.0,78.3048,78.4269,78.3048,78.4008,6708.0
2018-04-09 11:20:00,89.85,89.95,89.81,89.82,6826.0,78.4182,78.5055,78.3833,78.392,6826.0
2018-04-09 11:25:00,89.86,89.9,89.78,89.84,8200.0,78.4269,78.4619,78.3571,78.4095,8200.0
2018-04-09 11:30:00,89.84,90.1,89.84,90.0,16335.0,78.4095,78.6364,78.4095,78.5491,16335.0
2018-04-09 11:35:00,90.02,90.07,89.86,89.88,15341.0,78.5666,78.6102,78.4269,78.4444,15341.0
2018-04-09 11:40:00,89.9,89.99,89.86,89.91,22583.0,78.4619,78.5404,78.4269,78.4706,22583.0
2018-04-09 11:45:00,89.91,90.12,89.9,90.09,12988.0,78.4706,78.6539,78.4619,78.6277,12988.0
2018-04-09 11:50:00,90.11,90.19,90.05,90.05,18267.0,78.6451,78.715,78.5928,78.5928,18267.0
2018-04-09 11:55:00,90.07,90.17,89.99,90.17,12457.0,78.6102,78.6975,78.5404,78.6975,12457.0
2018-04-09 12:00:00,90.17,90.18,90.03,90.18,15820.0,78.6975,78.7062,78.5753,78.7062,15820.0
2018-04-09 12:05:00,90.15,90.38,90.15,90.38,13897.0,78.68,78.8808,78.68,78.8808,13897.0
2018-04-09 12:10:00,90.34,90.44,90.32,90.37,9808.0,78.8459,78.9332,78.8284,78.8721,9808.0
2018-04-09 12:15:00,90.36,90.42,90.21,90.22,16859.0,78.8633,78.9157,78.7324,78.7411,16859.0
2018-04-09 12:20:00,90.23,90.23,89.97,90.05,15711.0,78.7499,78.7499,78.5229,78.5928,15711.0
2018-04-09 12:25:00,90.04,90.07,89.94,89.98,14760.0,78.584,78.6102,78.4968,78.5317,14760.0
2018-04-09 12:30:00,89.96,89.98,89.86,89.87,8737.0,78.5142,78.5317,78.4269,78.4357,8737.0
2018-04-09 12:35:00,89.87,90.01,89.85,89.86,11650.0,78.4357,78.5579,78.4182,78.4269,11650.0
2018-04-09 12:40:00,89.81,89.95,89.77,89.94,6413.0,78.3833,78.5055,78.3484,78.4968,6413.0
2018-04-09 12:45:00,89.96,90.09,89.92,90.09,7986.0,78.5142,78.6277,78.4793,78.6277,7986.0
2018-04-09 12:50:00,90.03,90.1,90.01,90.01,6209.0,78.5753,78.6364,78.5579,78.5579,6209.0
2018-04-09 12:55:00,89.98,90.01,89.87,89.98,12536.0,78.5317,78.5579,78.4357,78.5317,12536.0
2018-04-09 13:00:00,89.98,90.12,89.98,90.05,5535.0,78.5317,78.6539,78.5317,78.5928,5535.0
2018-04-09 13:05:00,90.04,90.22,90.02,90.22,7777.0,78.584,78.7411,78.5666,78.7411,7777.0
2018-04-09 13:10:00,90.22,90.22,90.03,90.05,4842.0,78.7411,78.7411,78.5753,78.5928,4842.0
2018-04-09 13:15:00,90.05,90.19,90.01,90.18,6831.0,78.5928,78.715,78.5579,78.7062,6831.0
2018-04-09 13:20:00,90.19,90.19,90.06,90.07,5702.0,78.715,78.715,78.6015,78.6102,5702.0
2018-04-09 13:25:00,90.06,90.14,90.01,90.11,6267.0,78.6015,78.6713,78.5579,78.6451,6267.0
2018-04-09 13:30:00,90.13,90.2,90.08,90.13,9173.0,78.6626,78.7237,78.619,78.6626,9173.0
2018-04-09 13:35:00,90.12,90.14,90.03,90.11,6408.0,78.6539,78.6713,78.5753,78.6451,6408.0
2018-04-09 13:40:00,90.11,90.11,89.94,89.94,4611.0,78.6451,78.6451,78.4968,78.4968,4611.0
2018-04-09 13:45:00,89.98,89.98,89.79,89.8,32172.0,78.5317,78.5317,78.3659,78.3746,32172.0
2018-04-09 13:50:00,89.87,89.97,89.83,89.87,32233.0,78.4357,78.5229,78.4008,78.4357,32233.0
2018-04-09 13:55:00,89.88,89.91,89.82,89.82,25098.0,78.4444,78.4706,78.392,78.392,25098.0
2018-04-09 14:00:00,89.84,89.85,89.67,89.7,14839.0,78.4095,78.4182,78.2611,78.2873,14839.0
2018-04-09 14:05:00,89.67,89.75,89.51,89.52,19148.0,78.2611,78.3309,78.1215,78.1302,19148.0
2018-04-09 14:10:00,89.53,89.6,89.48,89.58,6691.0,78.1389,78.2,78.0953,78.1826,6691.0
2018-04-09 14:15:00,89.6,89.68,89.54,89.67,6154.0,78.2,78.2698,78.1477,78.2611,6154.0
2018-04-09 14:20:00,89.66,89.67,89.27,89.38,13700.0,78.2524,78.2611,77.912,78.008,13700.0
2018-04-09 14:25:00,89.38,89.44,89.31,89.44,8095.0,78.008,78.0604,77.9469,78.0604,8095.0
2018-04-09 14:30:00,89.39,89.45,89.32,89.32,8925.0,78.0167,78.0691,77.9557,77.9557,8925.0
2018-04-09 14:35:00,89.32,89.32,89.16,89.16,23496.0,77.9557,77.9557,77.816,77.816,23496.0
2018-04-09 14:40:00,89.18,89.18,88.95,89.15,32091.0,77.8335,77.8335,77.6327,77.8073,32091.0
2018-04-09 14:45:00,89.15,89.29,89.14,89.18,13705.0,77.8073,77.9295,77.7986,77.8335,13705.0
2018-04-09 14:50:00,89.19,89.25,89.14,89.14,13056.0,77.8422,77.8946,77.7986,77.7986,13056.0
2018-04-09 14:55:00,89.16,89.31,89.16,89.24,11650.0,77.816,77.9469,77.816,77.8858,11650.0
2018-04-09 15:00:00,89.24,89.24,89.03,89.05,19827.0,77.8858,77.8858,77.7025,77.72,19827.0
2018-04-09 15:05:00,89.02,89.02,88.86,88.86,26766.0,77.6938,77.6938,77.5542,77.5542,26766.0
2018-04-09 15:10:00,88.86,88.89,88.59,88.61,35854.0,77.5542,77.5804,77.3185,77.336,35854.0
2018-04-09 15:15:00,88.61,88.65,88.41,88.43,26460.0,77.336,77.3709,77.1614,77.1789,26460.0
2018-04-09 15:20:00,88.41,88.51,88.35,88.41,32005.0,77.1614,77.2487,77.1091,77.1614,32005.0
2018-04-09 15:25:00,88.41,88.47,88.35,88.45,41000.0,77.1614,77.2138,77.1091,77.1963,41000.0
2018-04-09 15:30:00,88.42,88.47,88.2,88.2,40334.0,77.1702,77.2138,76.9782,76.9782,40334.0
2018-04-09 15:35:00,88.2,88.38,88.2,88.37,37985.0,76.9782,77.1352,76.9782,77.1265,37985.0
2018-04-09 15:40:00,88.34,88.34,88.22,88.33,51332.0,77.1003,77.1003,76.9956,77.0916,51332.0
2018-04-09 15:45:00,88.32,88.47,88.25,88.28,39495.0,77.0829,77.2138,77.0218,77.048,39495.0
2018-04-09 15:50:00,88.26,88.38,88.16,88.28,56609.0,77.0305,77.1352,76.9432,77.048,56609.0
2018-04-09 15:55:00,88.29,88.31,87.9,87.98,140045.0,77.0567,77.0742,76.7163,76.7861,140045.0
2018-04-10 09:30:00,89.5,90.43,89.5,89.83,48805.0,78.1127,78.9244,78.1127,78.4008,48805.0
2018-04-10 09:35:00,89.73,89.88,89.49,89.57,10278.0,78.3135,78.4444,78.104,78.1738,10278.0
2018-04-10 09:40:00,89.56,89.67,88.92,88.94,13750.0,78.1651,78.2611,77.6065,77.624,13750.0
2018-04-10 09:45:00,88.88,89.29,88.88,89.26,17289.0,77.5716,77.9295,77.5716,77.9033,17289.0
2018-04-10 09:50:00,89.22,89.24,88.86,88.86,12120.0,77.8684,77.8858,77.5542,77.5542,12120.0
2018-04-10 09:55:00,88.82,88.96,88.76,88.95,15875.0,77.5193,77.6415,77.4669,77.6327,15875.0
2018-04-10 10:00:00,88.97,89.25,88.97,89.23,31106.0,77.6502,77.8946,77.6502,77.8771,31106.0
2018-04-10 10:05:00,89.21,89.27,89.09,89.09,12786.0,77.8596,77.912,77.7549,77.7549,12786.0
2018-04-10 10:10:00,89.11,89.58,89.09,89.58,18532.0,77.7724,78.1826,77.7549,78.1826,18532.0
2018-04-10 10:15:00,89.57,89.77,89.52,89.67,18196.0,78.1738,78.3484,78.1302,78.2611,18196.0
2018-04-10 10:20:00,89.7,89.8,89.54,89.72,19323.0,78.2873,78.3746,78.1477,78.3048,19323.0
2018-04-10 10:25:00,89.77,89.88,89.72,89.74,15533.0,78.3484,78.4444,78.3048,78.3222,15533.0
2018-04-10 10:30:00,89.77,90.18,89.77,90.09,30409.0,78.3484,78.7062,78.3484,78.6277,30409.0
2018-04-10 10:35:00,90.14,90.38,90.07,90.34,44356.0,78.6713,78.8808,78.6102,78.8459,44356.0
2018-04-10 10:40:00,90.36,90.54,90.35,90.54,27502.0,78.8633,79.0204,78.8546,79.0204,27502.0
2018-04-10 10:45:00,90.57,90.81,90.52,90.62,58180.0,79.0466,79.2561,79.003,79.0902,58180.0
2018-04-10 10:50:00,90.59,90.59,90.26,90.35,19112.0,79.0641,79.0641,78.7761,78.8546,19112.0
2018-04-10 10:55:00,90.32,90.32,90.14,90.14,16410.0,78.8284,78.8284,78.6713,78.6713,16410.0
2018-04-10 11:00:00,90.13,90.25,90.13,90.14,14973.0,78.6626,78.7673,78.6626,78.6713,14973.0
2018-04-10 11:05:00,90.12,90.13,89.86,90.05,25933.0,78.6539,78.6626,78.4269,78.5928,25933.0
2018-04-10 11:10:00,90.07,90.07,89.8,89.97,23759.0,78.6102,78.6102,78.3746,78.5229,23759.0
2018-04-10 11:15:00,89.96,90.0,89.88,89.89,17341.0,78.5142,78.5491,78.4444,78.4531,17341.0
2018-04-10 11:20:00,89.89,90.11,89.79,90.07,20103.0,78.4531,78.6451,78.3659,78.6102,20103.0
2018-04-10 11:25:00,90.08,90.18,89.84,89.93,25566.0,78.619,78.7062,78.4095,78.488,25566.0
2018-04-10 11:30:00,89.93,90.11,89.93,90.09,11622.0,78.488,78.6451,78.488,78.6277,11622.0
2018-04-10 11:35:00,90.07,90.15,89.99,90.03,14796.0,78.6102,78.68,78.5404,78.5753,14796.0
2018-04-10 11:40:00,90.08,90.24,89.88,89.92,11157.0,78.619,78.7586,78.4444,78.4793,11157.0
2018-04-10 11:45:00,89.85,89.87,89.56,89.69,27035.0,78.4182,78.4357,78.1651,78.2786,27035.0
2018-04-10 11:50:00,89.65,89.84,89.55,89.75,11334.0,78.2437,78.4095,78.1564,78.3309,11334.0
2018-04-10 11:55:00,89.77,89.94,89.77,89.93,37208.0,78.3484,78.4968,78.3484,78.488,37208.0
2018-04-10 12:00:00,89.93,89.95,89.72,89.8,43654.0,78.488,78.5055,78.3048,78.3746,43654.0
2018-04-10 12:05:00,89.81,89.83,89.63,89.66,11763.0,78.3833,78.4008,78.2262,78.2524,11763.0
2018-04-10 12:10:00,89.74,89.75,89.58,89.65,16369.0,78.3222,78.3309,78.1826,78.2437,16369.0
2018-04-10 12:15:00,89.64,89.66,89.46,89.47,7716.0,78.2349,78.2524,78.0778,78.0866,7716.0
2018-04-10 12:20:00,89.45,89.46,89.33,89.33,24984.0,78.0691,78.0778,77.9644,77.9644,24984.0
2018-04-10 12:25:00,89.34,89.34,89.07,89.33,17655.0,77.9731,77.9731,77.7375,77.9644,17655.0
2018-04-10 12:30:00,89.33,89.66,89.32,89.56,8515.0,77.9644,78.2524,77.9557,78.1651,8515.0
2018-04-10 12:35:00,89.55,89.6,89.41,89.57,9296.0,78.1564,78.2,78.0342,78.1738,9296.0
2018-04-10 12:40:00,89.58,89.59,89.39,89.45,5010.0,78.1826,78.1913,78.0167,78.0691,5010.0
2018-04-10 12:45:00,89.53,89.66,89.38,89.63,7649.0,78.1389,78.2524,78.008,78.2262,7649.0
2018-04-10 12:50:00,89.66,89.67,89.42,89.44,7093.0,78.2524,78.2611,78.0429,78.0604,7093.0
2018-04-10 12:55:00,89.51,89.59,89.37,89.37,11693.0,78.1215,78.1913,77.9993,77.9993,11693.0
2018-04-10 13:00:00,89.43,89.68,89.34,89.62,6013.0,78.0517,78.2698,77.9731,78.2175,6013.0
2018-04-10 13:05:00,89.52,89.78,89.51,89.72,6501.0,78.1302,78.3571,78.1215,78.3048,6501.0
2018-04-10 13:10:00,89.73,89.95,89.73,89.95,6723.0,78.3135,78.5055,78.3135,78.5055,6723.0
2018-04-10 13:15:00,89.92,89.92,89.84,89.84,5105.0,78.4793,78.4793,78.4095,78.4095,5105.0
2018-04-10 13:20:00,89.85,90.07,89.72,89.83,69832.0,78.4182,78.6102,78.3048,78.4008,69832.0
2018-04-10 13:25:00,89.83,90.1,89.83,90.06,19777.0,78.4008,78.6364,78.4008,78.6015,19777.0
2018-04-10 13:30:00,90.04,90.19,89.94,90.16,7678.0,78.584,78.715,78.4968,78.6888,7678.0
2018-04-10 13:35:00,90.21,90.26,90.15,90.23,10913.0,78.7324,78.7761,78.68,78.7499,10913.0
2018-04-10 13:40:00,90.2,90.23,90.07,90.13,18356.0,78.7237,78.7499,78.6102,78.6626,18356.0
2018-04-10 13:45:00,90.1,90.14,89.9,90.09,10000.0,78.6364,78.6713,78.4619,78.6277,10000.0
2018-04-10 13:50:00,90.11,90.3,90.11,90.28,9600.0,78.6451,78.811,78.6451,78.7935,9600.0
2018-04-10 13:55:00,90.3,90.42,90.26,90.38,8509.0,78.811,78.9157,78.7761,78.8808,8509.0
2018-04-10 14:00:00,90.4,90.42,90.31,90.36,8545.0,78.8982,78.9157,78.8197,78.8633,8545.0
2018-04-10 14:05:00,90.34,90.46,90.3,90.4,9208.0,78.8459,78.9506,78.811,78.8982,9208.0
2018-04-10 14:10:00,90.4,90.47,90.34,90.34,18403.0,78.8982,78.9593,78.8459,78.8459,18403.0
2018-04-10 14:15:00,90.31,90.35,90.15,90.16,16490.0,78.8197,78.8546,78.68,78.6888,16490.0
2018-04-10 14:20:00,90.19,90.34,90.17,90.33,23769.0,78.715,78.8459,78.6975,78.8371,23769.0
2018-04-10 14:25:00,90.33,90.35,90.03,90.11,17697.0,78.8371,78.8546,78.5753,78.6451,17697.0
2018-04-10 14:30:00,90.08,90.24,90.07,90.13,13861.0,78.619,78.7586,78.6102,78.6626,13861.0
2018-04-10 14:35:00,90.11,90.14,89.84,90.0,17433.0,78.6451,78.6713,78.4095,78.5491,17433.0
2018-04-10 14:40:00,89.98,90.0,89.82,89.98,14466.0,78.5317,78.5491,78.392,78.5317,14466.0
2018-04-10 14:45:00,89.95,90.13,89.87,89.88,16376.0,78.5055,78.6626,78.4357,78.4444,16376.0
2018-04-10 14:50:00,89.86,90.16,89.85,90.09,12927.0,78.4269,78.6888,78.4182,78.6277,12927.0
2018-04-10 14:55:00,90.08,90.17,90.03,90.14,12900.0,78.619,78.6975,78.5753,78.6713,12900.0
2018-04-10 15:00:00,90.2,90.25,90.11,90.11,7890.0,78.7237,78.7673,78.6451,78.6451,7890.0
2018-04-10 15:05:00,90.18,90.45,90.17,90.45,8835.0,78.7062,78.9419,78.6975,78.9419,8835.0
2018-04-10 15:10:00,90.5,90.57,90.37,90.47,7516.0,78.9855,79.0466,78.8721,78.9593,7516.0
2018-04-10 15:15:00,90.46,90.57,90.37,90.56,13175.0,78.9506,79.0466,78.8721,79.0379,13175.0
2018-04-10 15:20:00,90.55,90.6,90.22,90.24,16086.0,79.0292,79.0728,78.7411,78.7586,16086.0
2018-04-10 15:25:00,90.26,90.39,90.15,90.36,21377.0,78.7761,78.8895,78.68,78.8633,21377.0
2018-04-10 15:30:00,90.35,90.37,90.06,90.07,15415.0,78.8546,78.8721,78.6015,78.6102,15415.0
2018-04-10 15:35:00,90.07,90.15,90.04,90.15,34927.0,78.6102,78.68,78.584,78.68,34927.0
2018-04-10 15:40:00,90.14,90.16,89.99,90.0,25846.0,78.6713,78.6888,78.5404,78.5491,25846.0
2018-04-10 15:45:00,89.98,90.07,89.95,89.99,40908.0,78.5317,78.6102,78.5055,78.5404,40908.0
2018-04-10 15:50:00,89.99,90.11,89.94,89.95,35457.0,78.5404,78.6451,78.4968,78.5055,35457.0
2018-04-10 15:55:00,89.95,90.05,89.84,90.02,138455.0,78.5055,78.5928,78.4095,78.5666,138455.0
2018-04-11 09:30:00,89.28,89.89,89.25,89.55,30057.0,77.9207,78.4531,77.8946,78.1564,30057.0
2018-04-11 09:35:00,89.55,89.61,89.26,89.3,8256.0,78.1564,78.2088,77.9033,77.9382,8256.0
2018-04-11 09:40:00,89.31,89.52,89.18,89.48,10170.0,77.9469,78.1302,77.8335,78.0953,10170.0
2018-04-11 09:45:00,89.47,89.8,89.39,89.6,20231.0,78.0866,78.3746,78.0167,78.2,20231.0
2018-04-11 09:50:00,89.63,89.81,89.63,89.74,28073.0,78.2262,78.3833,78.2262,78.3222,28073.0
2018-04-11 09:55:00,89.77,90.08,89.77,90.06,6424.0,78.3484,78.619,78.3484,78.6015,6424.0
2018-04-11 10:00:00,90.07,90.1,89.71,89.71,12681.0,78.6102,78.6364,78.296,78.296,12681.0
2018-04-11 10:05:00,89.69,89.84,89.58,89.83,21458.0,78.2786,78.4095,78.1826,78.4008,21458.0
2018-04-11 10:10:00,89.83,89.89,89.73,89.83,13966.0,78.4008,78.4531,78.3135,78.4008,13966.0
2018-04-11 10:15:00,89.83,90.03,89.79,89.96,6200.0,78.4008,78.5753,78.3659,78.5142,6200.0
2018-04-11 10:20:00,90.0,90.22,89.92,90.2,11188.0,78.5491,78.7411,78.4793,78.7237,11188.0
2018-04-11 10:25:00,90.2,90.57,90.17,90.47,14413.0,78.7237,79.0466,78.6975,78.9593,14413.0
2018-04-11 10:30:00,90.46,90.71,90.37,90.37,15831.0,78.9506,79.1688,78.8721,78.8721,15831.0
2018-04-11 10:35:00,90.36,90.44,90.36,90.44,5954.0,78.8633,78.9332,78.8633,78.9332,5954.0
2018-04-11 10:40:00,90.42,90.44,90.29,90.39,15024.0,78.9157,78.9332,78.8022,78.8895,15024.0
2018-04-11 10:45:00,90.4,90.4,90.21,90.23,11191.0,78.8982,78.8982,78.7324,78.7499,11191.0
2018-04-11 10:50:00,90.23,90.31,90.17,90.17,4331.0,78.7499,78.8197,78.6975,78.6975,4331.0
2018-04-11 10:55:00,90.16,90.25,90.13,90.13,5488.0,78.6888,78.7673,78.6626,78.6626,5488.0
2018-04-11 11:00:00,90.13,90.13,90.0,90.1,5111.0,78.6626,78.6626,78.5491,78.6364,5111.0
2018-04-11 11:05:00,90.07,90.18,90.0,90.14,5586.0,78.6102,78.7062,78.5491,78.6713,5586.0
2018-04-11 11:10:00,90.11,90.22,90.04,90.16,5900.0,78.6451,78.7411,78.584,78.6888,5900.0
2018-04-11 11:15:00,90.17,90.2,90.0,90.0,7643.0,78.6975,78.7237,78.5491,78.5491,7643.0
2018-04-11 11:20:00,90.03,90.15,89.98,90.13,4710.0,78.5753,78.68,78.5317,78.6626,4710.0
2018-04-11 11:25:00,90.12,90.41,90.1,90.35,18965.0,78.6539,78.907,78.6364,78.8546,18965.0
2018-04-11 11:30:00,90.35,90.43,90.34,90.43,12341.0,78.8546,78.9244,78.8459,78.9244,12341.0
2018-04-11 11:35:00,90.41,90.49,90.33,90.49,14715.0,78.907,78.9768,78.8371,78.9768,14715.0
2018-04-11 11:40:00,90.53,90.68,90.51,90.61,7940.0,79.0117,79.1426,78.9942,79.0815,7940.0
2018-04-11 11:45:00,90.6,90.63,90.51,90.62,4250.0,79.0728,79.099,78.9942,79.0902,4250.0
2018-04-11 11:50:00,90.68,90.85,90.67,90.83,16601.0,79.1426,79.291,79.1339,79.2735,16601.0
2018-04-11 11:55:00,90.8,90.86,90.77,90.86,16955.0,79.2473,79.2997,79.2212,79.2997,16955.0
2018-04-11 12:00:00,90.84,91.15,90.82,91.01,15074.0,79.2823,79.5528,79.2648,79.4306,15074.0
2018-04-11 12:05:00,91.0,91.0,90.79,90.9,10649.0,79.4219,79.4219,79.2386,79.3346,10649.0
2018-04-11 12:10:00,90.92,91.12,90.84,90.88,9300.0,79.3521,79.5266,79.2823,79.3172,9300.0
2018-04-11 12:15:00,90.89,90.98,90.77,90.8,5743.0,79.3259,79.4044,79.2212,79.2473,5743.0
2018-04-11 12:20:00,90.83,90.89,90.74,90.83,4130.0,79.2735,79.3259,79.195,79.2735,4130.0
2018-04-11 12:25:00,90.82,90.82,90.65,90.73,5083.0,79.2648,79.2648,79.1164,79.1863,5083.0
2018-04-11 12:30:00,90.73,90.83,90.7,90.71,7540.0,79.1863,79.2735,79.1601,79.1688,7540.0
2018-04-11 12:35:00,90.73,90.73,90.57,90.61,9380.0,79.1863,79.1863,79.0466,79.0815,9380.0
2018-04-11 12:40:00,90.62,90.67,90.59,90.65,2500.0,79.0902,79.1339,79.0641,79.1164,2500.0
2018-04-11 12:45:00,90.59,90.59,90.38,90.55,6200.0,79.0641,79.0641,78.8808,79.0292,6200.0
2018-04-11 12:50:00,90.55,90.58,90.45,90.46,9300.0,79.0292,79.0553,78.9419,78.9506,9300.0
2018-04-11 12:55:00,90.45,90.58,90.44,90.45,3347.0,78.9419,79.0553,78.9332,78.9419,3347.0
2018-04-11 13:00:00,90.5,90.63,90.5,90.63,9826.0,78.9855,79.099,78.9855,79.099,9826.0
2018-04-11 13:05:00,90.61,90.65,90.49,90.57,5086.0,79.0815,79.1164,78.9768,79.0466,5086.0
2018-04-11 13:10:00,90.57,90.63,90.53,90.58,16780.0,79.0466,79.099,79.0117,79.0553,16780.0
2018-04-11 13:15:00,90.56,90.72,90.56,90.69,4826.0,79.0379,79.1775,79.0379,79.1513,4826.0
2018-04-11 13:20:00,90.71,90.76,90.66,90.76,3705.0,79.1688,79.2124,79.1252,79.2124,3705.0
2018-04-11 13:25:00,90.76,90.76,90.62,90.67,6778.0,79.2124,79.2124,79.0902,79.1339,6778.0
2018-04-11 13:30:00,90.66,90.66,90.48,90.59,10309.0,79.1252,79.1252,78.9681,79.0641,10309.0
2018-04-11 13:35:00,90.63,90.71,90.6,90.7,3767.0,79.099,79.1688,79.0728,79.1601,3767.0
2018-04-11 13:40:00,90.69,90.7,90.6,90.63,3155.0,79.1513,79.1601,79.0728,79.099,3155.0
2018-04-11 13:45:00,90.64,90.76,90.57,90.76,7069.0,79.1077,79.2124,79.0466,79.2124,7069.0
2018-04-11 13:50:00,90.76,90.77,90.67,90.71,2600.0,79.2124,79.2212,79.1339,79.1688,2600.0
2018-04-11 13:55:00,90.71,90.81,90.71,90.78,4102.0,79.1688,79.2561,79.1688,79.2299,4102.0
2018-04-11 14:00:00,90.75,90.87,90.72,90.79,8279.0,79.2037,79.3084,79.1775,79.2386,8279.0
2018-04-11 14:05:00,90.79,90.82,90.39,90.39,4800.0,79.2386,79.2648,78.8895,78.8895,4800.0
2018-04-11 14:10:00,90.37,90.67,90.37,90.65,6595.0,78.8721,79.1339,78.8721,79.1164,6595.0
2018-04-11 14:15:00,90.65,90.77,90.61,90.75,4100.0,79.1164,79.2212,79.0815,79.2037,4100.0
2018-04-11 14:20:00,90.73,90.83,90.72,90.77,6675.0,79.1863,79.2735,79.1775,79.2212,6675.0
2018-04-11 14:25:00,90.73,90.82,90.6,90.6,11748.0,79.1863,79.2648,79.0728,79.0728,11748.0
2018-04-11 14:30:00,90.62,90.77,90.62,90.69,3701.0,79.0902,79.2212,79.0902,79.1513,3701.0
2018-04-11 14:35:00,90.71,90.71,90.61,90.65,4973.0,79.1688,79.1688,79.0815,79.1164,4973.0
2018-04-11 14:40:00,90.67,90.78,90.59,90.59,5335.0,79.1339,79.2299,79.0641,79.0641,5335.0
2018-04-11 14:45:00,90.56,90.6,90.49,90.57,16944.0,79.0379,79.0728,78.9768,79.0466,16944.0
2018-04-11 14:50:00,90.57,90.62,90.55,90.62,16276.0,79.0466,79.0902,79.0292,79.0902,16276.0
2018-04-11 14:55:00,90.62,90.76,90.61,90.73,8022.0,79.0902,79.2124,79.0815,79.1863,8022.0
2018-04-11 15:00:00,90.75,90.75,90.62,90.62,4506.0,79.2037,79.2037,79.0902,79.0902,4506.0
2018-04-11 15:05:00,90.64,90.67,90.48,90.48,13579.0,79.1077,79.1339,78.9681,78.9681,13579.0
2018-04-11 15:10:00,90.51,90.61,90.51,90.56,20541.0,78.9942,79.0815,78.9942,79.0379,20541.0
2018-04-11 15:15:00,90.54,90.57,90.43,90.54,37103.0,79.0204,79.0466,78.9244,79.0204,37103.0
2018-04-11 15:20:00,90.51,90.56,90.47,90.55,144441.0,78.9942,79.0379,78.9593,79.0292,144441.0
2018-04-11 15:25:00,90.57,90.64,90.55,90.62,26453.0,79.0466,79.1077,79.0292,79.0902,26453.0
2018-04-11 15:30:00,90.61,90.86,90.61,90.82,37175.0,79.0815,79.2997,79.0815,79.2648,37175.0
2018-04-11 15:35:00,90.81,90.89,90.79,90.85,43271.0,79.2561,79.3259,79.2386,79.291,43271.0
2018-04-11 15:40:00,90.84,90.95,90.78,90.84,22916.0,79.2823,79.3783,79.2299,79.2823,22916.0
2018-04-11 15:45:00,90.83,90.84,90.73,90.73,30648.0,79.2735,79.2823,79.1863,79.1863,30648.0
2018-04-11 15:50:00,90.73,90.78,90.65,90.72,63448.0,79.1863,79.2299,79.1164,79.1775,63448.0
2018-04-11 15:55:00,90.73,90.84,90.66,90.81,141680.0,79.1863,79.2823,79.1252,79.2561,141680.0
2018-04-12 09:30:00,91.69,91.96,91.2,91.73,45804.0,80.0241,80.2598,79.5965,80.059,45804.0
2018-04-12 09:35:00,91.81,92.16,91.78,92.08,34259.0,80.1288,80.4343,80.1027,80.3645,34259.0
2018-04-12 09:40:00,92.07,92.21,91.85,92.05,17163.0,80.3558,80.478,80.1638,80.3383,17163.0
2018-04-12 09:45:00,92.06,92.15,91.94,92.04,15259.0,80.347,80.4256,80.2423,80.3296,15259.0
2018-04-12 09:50:00,92.03,92.32,92.03,92.24,24675.0,80.3209,80.574,80.3209,80.5041,24675.0
2018-04-12 09:55:00,92.24,92.59,92.12,92.59,27129.0,80.5041,80.8096,80.3994,80.8096,27129.0
2018-04-12 10:00:00,92.56,92.78,92.54,92.67,30381.0,80.7834,80.9754,80.766,80.8794,30381.0
2018-04-12 10:05:00,92.69,92.76,92.64,92.67,12075.0,80.8969,80.958,80.8532,80.8794,12075.0
2018-04-12 10:10:00,92.68,92.8,92.59,92.59,7451.0,80.8882,80.9929,80.8096,80.8096,7451.0
2018-04-12 10:15:00,92.63,92.9,92.6,92.84,14892.0,80.8445,81.0802,80.8183,81.0278,14892.0
2018-04-12 10:20:00,92.87,93.0,92.77,92.98,23247.0,81.054,81.1674,80.9667,81.15,23247.0
2018-04-12 10:25:00,92.94,92.96,92.78,92.86,36144.0,81.1151,81.1325,80.9754,81.0452,36144.0
2018-04-12 10:30:00,92.86,92.92,92.62,92.62,12071.0,81.0452,81.0976,80.8358,80.8358,12071.0
2018-04-12 10:35:00,92.62,92.68,92.38,92.38,36502.0,80.8358,80.8882,80.6263,80.6263,36502.0
2018-04-12 10:40:00,92.39,92.5,92.27,92.49,7243.0,80.635,80.7311,80.5303,80.7223,7243.0
2018-04-12 10:45:00,92.47,92.56,92.36,92.53,22386.0,80.7049,80.7834,80.6089,80.7572,22386.0
2018-04-12 10:50:00,92.52,92.56,92.42,92.45,11272.0,80.7485,80.7834,80.6612,80.6874,11272.0
2018-04-12 10:55:00,92.47,92.5,92.33,92.4,10482.0,80.7049,80.7311,80.5827,80.6438,10482.0
2018-04-12 11:00:00,92.38,92.56,92.38,92.47,10623.0,80.6263,80.7834,80.6263,80.7049,10623.0
2018-04-12 11:05:00,92.43,92.53,92.32,92.51,8878.0,80.67,80.7572,80.574,80.7398,8878.0
2018-04-12 11:10:00,92.5,92.57,92.47,92.49,12042.0,80.7311,80.7921,80.7049,80.7223,12042.0
2018-04-12 11:15:00,92.5,92.58,92.46,92.48,24997.0,80.7311,80.8009,80.6961,80.7136,24997.0
2018-04-12 11:20:00,92.49,92.55,92.46,92.54,10221.0,80.7223,80.7747,80.6961,80.766,10221.0
2018-04-12 11:25:00,92.55,92.55,92.38,92.38,12594.0,80.7747,80.7747,80.6263,80.6263,12594.0
2018-04-12 11:30:00,92.38,92.61,92.38,92.56,39104.0,80.6263,80.8271,80.6263,80.7834,39104.0
2018-04-12 11:35:00,92.54,92.55,92.44,92.48,27402.0,80.766,80.7747,80.6787,80.7136,27402.0
2018-04-12 11:40:00,92.5,92.62,92.5,92.57,19987.0,80.7311,80.8358,80.7311,80.7921,19987.0
2018-04-12 11:45:00,92.58,92.58,92.41,92.41,14469.0,80.8009,80.8009,80.6525,80.6525,14469.0
2018-04-12 11:50:00,92.41,92.43,92.27,92.34,9183.0,80.6525,80.67,80.5303,80.5914,9183.0
2018-04-12 11:55:00,92.32,92.46,92.3,92.46,9426.0,80.574,80.6961,80.5565,80.6961,9426.0
2018-04-12 12:00:00,92.47,92.47,92.4,92.41,6664.0,80.7049,80.7049,80.6438,80.6525,6664.0
2018-04-12 12:05:00,92.39,92.44,92.36,92.38,15006.0,80.635,80.6787,80.6089,80.6263,15006.0
2018-04-12 12:10:00,92.38,92.42,92.33,92.36,18118.0,80.6263,80.6612,80.5827,80.6089,18118.0
2018-04-12 12:15:00,92.34,92.44,92.28,92.44,17214.0,80.5914,80.6787,80.539,80.6787,17214.0
2018-04-12 12:20:00,92.44,92.54,92.43,92.48,14259.0,80.6787,80.766,80.67,80.7136,14259.0
2018-04-12 12:25:00,92.5,92.52,92.42,92.45,8069.0,80.7311,80.7485,80.6612,80.6874,8069.0
2018-04-12 12:30:00,92.46,92.52,92.44,92.5,17409.0,80.6961,80.7485,80.6787,80.7311,17409.0
2018-04-12 12:35:00,92.51,92.52,92.41,92.41,10681.0,80.7398,80.7485,80.6525,80.6525,10681.0
2018-04-12 12:40:00,92.41,92.73,92.38,92.67,38195.0,80.6525,80.9318,80.6263,80.8794,38195.0
2018-04-12 12:45:00,92.69,92.88,92.68,92.88,16292.0,80.8969,81.0627,80.8882,81.0627,16292.0
2018-04-12 12:50:00,92.87,92.91,92.82,92.82,10747.0,81.054,81.0889,81.0103,81.0103,10747.0
2018-04-12 12:55:00,92.83,92.87,92.73,92.83,6759.0,81.0191,81.054,80.9318,81.0191,6759.0
2018-04-12 13:00:00,92.84,92.97,92.81,92.96,11595.0,81.0278,81.1413,81.0016,81.1325,11595.0
2018-04-12 13:05:00,92.95,92.96,92.71,92.75,22102.0,81.1238,81.1325,80.9143,80.9492,22102.0
2018-04-12 13:10:00,92.76,92.81,92.67,92.75,8194.0,80.958,81.0016,80.8794,80.9492,8194.0
2018-04-12 13:15:00,92.72,92.75,92.48,92.62,21249.0,80.9231,80.9492,80.7136,80.8358,21249.0
2018-04-12 13:20:00,92.63,92.63,92.49,92.58,13616.0,80.8445,80.8445,80.7223,80.8009,13616.0
2018-04-12 13:25:00,92.57,92.63,92.43,92.5,65810.0,80.7921,80.8445,80.67,80.7311,65810.0
2018-04-12 13:30:00,92.5,92.54,92.44,92.5,46293.0,80.7311,80.766,80.6787,80.7311,46293.0
2018-04-12 13:35:00,92.51,92.62,92.47,92.55,17795.0,80.7398,80.8358,80.7049,80.7747,17795.0
2018-04-12 13:40:00,92.56,92.7,92.55,92.66,14044.0,80.7834,80.9056,80.7747,80.8707,14044.0
2018-04-12 13:45:00,92.69,92.71,92.57,92.6,13000.0,80.8969,80.9143,80.7921,80.8183,13000.0
2018-04-12 13:50:00,92.63,92.76,92.58,92.73,13077.0,80.8445,80.958,80.8009,80.9318,13077.0
2018-04-12 13:55:00,92.73,92.75,92.61,92.7,14361.0,80.9318,80.9492,80.8271,80.9056,14361.0
2018-04-12 14:00:00,92.69,92.79,92.64,92.73,9600.0,80.8969,80.9842,80.8532,80.9318,9600.0
2018-04-12 14:05:00,92.73,92.75,92.66,92.68,25496.0,80.9318,80.9492,80.8707,80.8882,25496.0
2018-04-12 14:10:00,92.69,92.82,92.68,92.78,12607.0,80.8969,81.0103,80.8882,80.9754,12607.0
2018-04-12 14:15:00,92.79,92.89,92.79,92.87,14505.0,80.9842,81.0714,80.9842,81.054,14505.0
2018-04-12 14:20:00,92.88,92.99,92.88,92.96,15090.0,81.0627,81.1587,81.0627,81.1325,15090.0
2018-04-12 14:25:00,92.97,92.97,92.88,92.94,68344.0,81.1413,81.1413,81.0627,81.1151,68344.0
2018-04-12 14:30:00,92.96,93.01,92.89,92.94,17441.0,81.1325,81.1762,81.0714,81.1151,17441.0
2018-04-12 14:35:00,92.94,92.94,92.82,92.88,10698.0,81.1151,81.1151,81.0103,81.0627,10698.0
2018-04-12 14:40:00,92.89,92.89,92.81,92.83,5224.0,81.0714,81.0714,81.0016,81.0191,5224.0
2018-04-12 14:45:00,92.83,92.83,92.73,92.77,9538.0,81.0191,81.0191,80.9318,80.9667,9538.0
2018-04-12 14:50:00,92.78,92.85,92.78,92.83,11545.0,80.9754,81.0365,80.9754,81.0191,11545.0
2018-04-12 14:55:00,92.82,92.92,92.76,92.88,15334.0,81.0103,81.0976,80.958,81.0627,15334.0
2018-04-12 15:00:00,92.88,92.97,92.88,92.96,14359.0,81.0627,81.1413,81.0627,81.1325,14359.0
2018-04-12 15:05:00,92.96,92.97,92.79,92.8,21071.0,81.1325,81.1413,80.9842,80.9929,21071.0
2018-04-12 15:10:00,92.79,92.99,92.79,92.99,15607.0,80.9842,81.1587,80.9842,81.1587,15607.0
2018-04-12 15:15:00,93.0,93.01,92.96,93.0,22393.0,81.1674,81.1762,81.1325,81.1674,22393.0
2018-04-12 15:20:00,93.0,93.06,92.95,92.95,31416.0,81.1674,81.2198,81.1238,81.1238,31416.0
2018-04-12 15:25:00,92.95,93.05,92.95,93.01,29397.0,81.1238,81.2111,81.1238,81.1762,29397.0
2018-04-12 15:30:00,93.01,93.07,92.98,92.98,41345.0,81.1762,81.2285,81.15,81.15,41345.0
2018-04-12 15:35:00,92.99,93.24,92.99,93.2,56135.0,81.1587,81.3769,81.1587,81.342,56135.0
2018-04-12 15:40:00,93.21,93.22,93.04,93.05,34418.0,81.3507,81.3594,81.2023,81.2111,34418.0
2018-04-12 15:45:00,93.06,93.06,92.84,92.94,65153.0,81.2198,81.2198,81.0278,81.1151,65153.0
2018-04-12 15:50:00,92.95,92.96,92.84,92.88,61680.0,81.1238,81.1325,81.0278,81.0627,61680.0
2018-04-12 15:55:00,92.87,93.06,92.87,93.04,185469.0,81.054,81.2198,81.054,81.2023,185469.0
2018-04-13 09:30:00,93.41,93.6,93.0,93.0,48772.0,81.5253,81.6911,81.1674,81.1674,48772.0
2018-04-13 09:35:00,93.0,93.2,92.96,93.07,12609.0,81.1674,81.342,81.1325,81.2285,12609.0
2018-04-13 09:40:00,93.11,93.26,93.11,93.11,5194.0,81.2634,81.3944,81.2634,81.2634,5194.0
2018-04-13 09:45:00,93.11,93.18,92.98,93.05,6372.0,81.2634,81.3245,81.15,81.2111,6372.0
2018-04-13 09:50:00,93.09,93.09,92.95,93.0,29486.0,81.246,81.246,81.1238,81.1674,29486.0
2018-04-13 09:55:00,93.0,93.01,92.68,92.74,14622.0,81.1674,81.1762,80.8882,80.9405,14622.0
2018-04-13 10:00:00,92.74,92.85,92.59,92.59,5323.0,80.9405,81.0365,80.8096,80.8096,5323.0
2018-04-13 10:05:00,92.61,92.67,92.38,92.38,5043.0,80.8271,80.8794,80.6263,80.6263,5043.0
2018-04-13 10:10:00,92.34,92.42,92.25,92.41,14587.0,80.5914,80.6612,80.5129,80.6525,14587.0
2018-04-13 10:15:00,92.37,92.55,92.36,92.52,6560.0,80.6176,80.7747,80.6089,80.7485,6560.0
2018-04-13 10:20:00,92.53,92.66,92.43,92.57,11659.0,80.7572,80.8707,80.67,80.7921,11659.0
2018-04-13 10:25:00,92.52,92.57,92.27,92.35,6725.0,80.7485,80.7921,80.5303,80.6001,6725.0
2018-04-13 10:30:00,92.37,92.51,92.19,92.45,6393.0,80.6176,80.7398,80.4605,80.6874,6393.0
2018-04-13 10:35:00,92.49,92.49,92.3,92.39,9129.0,80.7223,80.7223,80.5565,80.635,9129.0
2018-04-13 10:40:00,92.39,92.62,92.38,92.59,7808.0,80.635,80.8358,80.6263,80.8096,7808.0
2018-04-13 10:45:00,92.59,92.91,92.59,92.86,16698.0,80.8096,81.0889,80.8096,81.0452,16698.0
2018-04-13 10:50:00,92.88,92.91,92.72,92.75,13869.0,81.0627,81.0889,80.9231,80.9492,13869.0
2018-04-13 10:55:00,92.79,92.83,92.56,92.56,9005.0,80.9842,81.0191,80.7834,80.7834,9005.0
2018-04-13 11:00:00,92.49,92.51,92.35,92.45,10214.0,80.7223,80.7398,80.6001,80.6874,10214.0
2018-04-13 11:05:00,92.47,92.61,92.37,92.57,5930.0,80.7049,80.8271,80.6176,80.7921,5930.0
2018-04-13 11:10:00,92.61,92.63,92.53,92.53,3490.0,80.8271,80.8445,80.7572,80.7572,3490.0
2018-04-13 11:15:00,92.55,92.63,92.45,92.45,5046.0,80.7747,80.8445,80.6874,80.6874,5046.0
2018-04-13 11:20:00,92.49,92.94,92.49,92.94,11965.0,80.7223,81.1151,80.7223,81.1151,11965.0
2018-04-13 11:25:00,92.94,92.95,92.82,92.88,6817.0,81.1151,81.1238,81.0103,81.0627,6817.0
2018-04-13 11:30:00,92.89,92.95,92.86,92.9,6661.0,81.0714,81.1238,81.0452,81.0802,6661.0
2018-04-13 11:35:00,92.87,92.96,92.69,92.73,10661.0,81.054,81.1325,80.8969,80.9318,10661.0
2018-04-13 11:40:00,92.71,92.8,92.63,92.8,5998.0,80.9143,80.9929,80.8445,80.9929,5998.0
2018-04-13 11:45:00,92.82,92.84,92.77,92.78,2216.0,81.0103,81.0278,80.9667,80.9754,2216.0
2018-04-13 11:50:00,92.76,92.85,92.65,92.74,7946.0,80.958,81.0365,80.862,80.9405,7946.0
2018-04-13 11:55:00,92.78,92.93,92.78,92.91,11495.0,80.9754,81.1063,80.9754,81.0889,11495.0
2018-04-13 12:00:00,92.89,93.01,92.87,92.98,4874.0,81.0714,81.1762,81.054,81.15,4874.0
2018-04-13 12:05:00,92.99,92.99,92.75,92.76,7622.0,81.1587,81.1587,80.9492,80.958,7622.0
2018-04-13 12:10:00,92.78,92.85,92.68,92.84,4070.0,80.9754,81.0365,80.8882,81.0278,4070.0
2018-04-13 12:15:00,92.85,92.87,92.84,92.85,1412.0,81.0365,81.054,81.0278,81.0365,1412.0
2018-04-13 12:20:00,92.84,92.95,92.83,92.92,3953.0,81.0278,81.1238,81.0191,81.0976,3953.0
2018-04-13 12:25:00,92.92,93.01,92.84,93.01,10590.0,81.0976,81.1762,81.0278,81.1762,10590.0
2018-04-13 12:30:00,93.0,93.0,92.91,92.94,6810.0,81.1674,81.1674,81.0889,81.1151,6810.0
2018-04-13 12:35:00,92.95,92.99,92.9,92.92,7507.0,81.1238,81.1587,81.0802,81.0976,7507.0
2018-04-13 12:40:00,92.9,92.94,92.88,92.89,2906.0,81.0802,81.1151,81.0627,81.0714,2906.0
2018-04-13 12:45:00,92.88,92.95,92.84,92.95,2923.0,81.0627,81.1238,81.0278,81.1238,2923.0
2018-04-13 12:50:00,92.95,93.0,92.94,92.95,6417.0,81.1238,81.1674,81.1151,81.1238,6417.0
2018-04-13 12:55:00,92.98,93.02,92.92,93.02,3261.0,81.15,81.1849,81.0976,81.1849,3261.0
2018-04-13 13:00:00,93.0,93.07,92.98,93.01,2745.0,81.1674,81.2285,81.15,81.1762,2745.0
2018-04-13 13:05:00,93.02,93.11,93.02,93.05,5498.0,81.1849,81.2634,81.1849,81.2111,5498.0
2018-04-13 13:10:00,93.05,93.05,92.99,93.01,3116.0,81.2111,81.2111,81.1587,81.1762,3116.0
2018-04-13 13:15:00,93.01,93.1,93.0,93.09,1189.0,81.1762,81.2547,81.1674,81.246,1189.0
2018-04-13 13:20:00,93.1,93.24,93.1,93.23,9000.0,81.2547,81.3769,81.2547,81.3682,9000.0
2018-04-13 13:25:00,93.22,93.28,93.17,93.18,9945.0,81.3594,81.4118,81.3158,81.3245,9945.0
2018-04-13 13:30:00,93.21,93.21,93.08,93.18,6382.0,81.3507,81.3507,81.2373,81.3245,6382.0
2018-04-13 13:35:00,93.1,93.13,93.05,93.13,5826.0,81.2547,81.2809,81.2111,81.2809,5826.0
2018-04-13 13:40:00,93.16,93.21,93.1,93.12,3728.0,81.3071,81.3507,81.2547,81.2722,3728.0
2018-04-13 13:45:00,93.1,93.13,93.04,93.07,4290.0,81.2547,81.2809,81.2023,81.2285,4290.0
2018-04-13 13:50:00,93.07,93.07,93.03,93.06,4202.0,81.2285,81.2285,81.1936,81.2198,4202.0
2018-04-13 13:55:00,93.03,93.06,92.99,93.05,12185.0,81.1936,81.2198,81.1587,81.2111,12185.0
2018-04-13 14:00:00,93.04,93.06,92.99,93.02,4070.0,81.2023,81.2198,81.1587,81.1849,4070.0
2018-04-13 14:05:00,93.0,93.1,92.97,93.09,6218.0,81.1674,81.2547,81.1413,81.246,6218.0
2018-04-13 14:10:00,93.1,93.2,93.06,93.09,9392.0,81.2547,81.342,81.2198,81.246,9392.0
2018-04-13 14:15:00,93.07,93.07,92.93,92.96,8425.0,81.2285,81.2285,81.1063,81.1325,8425.0
2018-04-13 14:20:00,92.95,92.95,92.88,92.91,3385.0,81.1238,81.1238,81.0627,81.0889,3385.0
2018-04-13 14:25:00,92.92,92.99,92.87,92.96,6434.0,81.0976,81.1587,81.054,81.1325,6434.0
2018-04-13 14:30:00,92.95,93.09,92.86,93.02,11050.0,81.1238,81.246,81.0452,81.1849,11050.0
2018-04-13 14:35:00,93.05,93.09,93.0,93.02,4420.0,81.2111,81.246,81.1674,81.1849,4420.0
2018-04-13 14:40:00,93.03,93.03,92.9,92.97,7144.0,81.1936,81.1936,81.0802,81.1413,7144.0
2018-04-13 14:45:00,92.98,93.06,92.91,92.92,7400.0,81.15,81.2198,81.0889,81.0976,7400.0
2018-04-13 14:50:00,92.9,93.06,92.88,93.06,12811.0,81.0802,81.2198,81.0627,81.2198,12811.0
2018-04-13 14:55:00,93.03,93.03,92.87,92.88,8741.0,81.1936,81.1936,81.054,81.0627,8741.0
2018-04-13 15:00:00,92.87,92.87,92.63,92.63,9613.0,81.054,81.054,80.8445,80.8445,9613.0
2018-04-13 15:05:00,92.59,92.63,92.48,92.61,10245.0,80.8096,80.8445,80.7136,80.8271,10245.0
2018-04-13 15:10:00,92.6,92.77,92.59,92.71,18453.0,80.8183,80.9667,80.8096,80.9143,18453.0
2018-04-13 15:15:00,92.7,92.7,92.42,92.42,19216.0,80.9056,80.9056,80.6612,80.6612,19216.0
2018-04-13 15:20:00,92.43,92.58,92.43,92.55,22121.0,80.67,80.8009,80.67,80.7747,22121.0
2018-04-13 15:25:00,92.54,92.66,92.53,92.65,44385.0,80.766,80.8707,80.7572,80.862,44385.0
2018-04-13 15:30:00,92.64,92.72,92.54,92.63,62455.0,80.8532,80.9231,80.766,80.8445,62455.0
2018-04-13 15:35:00,92.63,92.83,92.6,92.83,60496.0,80.8445,81.0191,80.8183,81.0191,60496.0
2018-04-13 15:40:00,92.85,93.08,92.84,92.93,57413.0,81.0365,81.2373,81.0278,81.1063,57413.0
2018-04-13 15:45:00,92.93,92.97,92.82,92.84,32678.0,81.1063,81.1413,81.0103,81.0278,32678.0
2018-04-13 15:50:00,92.84,92.88,92.8,92.83,64524.0,81.0278,81.0627,80.9929,81.0191,64524.0
2018-04-13 15:55:00,92.83,92.86,92.73,92.79,107570.0,81.0191,81.0452,80.9318,80.9842,107570.0
2018-04-16 09:30:00,93.18,93.37,92.85,93.01,52411.0,81.3245,81.4904,81.0365,81.1762,52411.0
2018-04-16 09:35:00,93.12,93.18,92.76,92.99,16810.0,81.2722,81.3245,80.958,81.1587,16810.0
2018-04-16 09:40:00,93.01,93.07,92.71,92.91,20958.0,81.1762,81.2285,80.9143,81.0889,20958.0
2018-04-16 09:45:00,92.95,93.17,92.9,93.14,28331.0,81.1238,81.3158,81.0802,81.2896,28331.0
2018-04-16 09:50:00,93.14,93.14,92.92,93.04,12790.0,81.2896,81.2896,81.0976,81.2023,12790.0
2018-04-16 09:55:00,93.0,93.03,92.73,92.77,7252.0,81.1674,81.1936,80.9318,80.9667,7252.0
2018-04-16 10:00:00,92.77,92.92,92.76,92.9,12259.0,80.9667,81.0976,80.958,81.0802,12259.0
2018-04-16 10:05:00,92.87,92.97,92.81,92.93,6030.0,81.054,81.1413,81.0016,81.1063,6030.0
2018-04-16 10:10:00,92.89,92.89,92.73,92.77,3900.0,81.0714,81.0714,80.9318,80.9667,3900.0
2018-04-16 10:15:00,92.76,92.83,92.63,92.67,8123.0,80.958,81.0191,80.8445,80.8794,8123.0
2018-04-16 10:20:00,92.69,92.99,92.69,92.94,10259.0,80.8969,81.1587,80.8969,81.1151,10259.0
2018-04-16 10:25:00,92.96,93.03,92.89,92.96,15144.0,81.1325,81.1936,81.0714,81.1325,15144.0
2018-04-16 10:30:00,92.99,93.04,92.86,92.9,10295.0,81.1587,81.2023,81.0452,81.0802,10295.0
2018-04-16 10:35:00,92.93,92.93,92.72,92.77,7517.0,81.1063,81.1063,80.9231,80.9667,7517.0
2018-04-16 10:40:00,92.8,92.8,92.71,92.76,8822.0,80.9929,80.9929,80.9143,80.958,8822.0
2018-04-16 10:45:00,92.75,92.78,92.55,92.56,10431.0,80.9492,80.9754,80.7747,80.7834,10431.0
2018-04-16 10:50:00,92.58,92.83,92.57,92.83,39800.0,80.8009,81.0191,80.7921,81.0191,39800.0
2018-04-16 10:55:00,92.8,92.98,92.8,92.85,10750.0,80.9929,81.15,80.9929,81.0365,10750.0
2018-04-16 11:00:00,92.88,92.93,92.75,92.76,5020.0,81.0627,81.1063,80.9492,80.958,5020.0
2018-04-16 11:05:00,92.74,92.9,92.74,92.76,4335.0,80.9405,81.0802,80.9405,80.958,4335.0
2018-04-16 11:10:00,92.75,92.75,92.54,92.55,14176.0,80.9492,80.9492,80.766,80.7747,14176.0
2018-04-16 11:15:00,92.57,92.7,92.48,92.7,25620.0,80.7921,80.9056,80.7136,80.9056,25620.0
2018-04-16 11:20:00,92.69,92.78,92.67,92.78,5421.0,80.8969,80.9754,80.8794,80.9754,5421.0
2018-04-16 11:25:00,92.77,92.86,92.69,92.85,133729.0,80.9667,81.0452,80.8969,81.0365,133729.0
2018-04-16 11:30:00,92.83,92.83,92.72,92.78,71675.0,81.0191,81.0191,80.9231,80.9754,71675.0
2018-04-16 11:35:00,92.77,92.84,92.75,92.81,15933.0,80.9667,81.0278,80.9492,81.0016,15933.0
2018-04-16 11:40:00,92.83,92.86,92.7,92.81,200445.0,81.0191,81.0452,80.9056,81.0016,200445.0
2018-04-16 11:45:00,92.81,92.82,92.64,92.81,16176.0,81.0016,81.0103,80.8532,81.0016,16176.0
2018-04-16 11:50:00,92.81,92.92,92.73,92.73,18656.0,81.0016,81.0976,80.9318,80.9318,18656.0
2018-04-16 11:55:00,92.75,92.86,92.71,92.81,14668.0,80.9492,81.0452,80.9143,81.0016,14668.0
2018-04-16 12:00:00,92.83,93.01,92.82,92.87,24258.0,81.0191,81.1762,81.0103,81.054,24258.0
2018-04-16 12:05:00,92.87,92.93,92.86,92.92,17408.0,81.054,81.1063,81.0452,81.0976,17408.0
2018-04-16 12:10:00,92.93,93.04,92.85,93.04,21389.0,81.1063,81.2023,81.0365,81.2023,21389.0
2018-04-16 12:15:00,93.03,93.03,92.93,92.98,24523.0,81.1936,81.1936,81.1063,81.15,24523.0
2018-04-16 12:20:00,93.0,93.01,92.87,92.93,26648.0,81.1674,81.1762,81.054,81.1063,26648.0
2018-04-16 12:25:00,92.93,92.99,92.91,92.97,13280.0,81.1063,81.1587,81.0889,81.1413,13280.0
2018-04-16 12:30:00,92.96,93.17,92.93,93.16,12785.0,81.1325,81.3158,81.1063,81.3071,12785.0
2018-04-16 12:35:00,93.12,93.12,92.98,93.06,6637.0,81.2722,81.2722,81.15,81.2198,6637.0
2018-04-16 12:40:00,93.1,93.13,93.04,93.07,12575.0,81.2547,81.2809,81.2023,81.2285,12575.0
2018-04-16 12:45:00,93.06,93.28,93.04,93.25,14367.0,81.2198,81.4118,81.2023,81.3856,14367.0
2018-04-16 12:50:00,93.24,93.39,93.21,93.23,7149.0,81.3769,81.5078,81.3507,81.3682,7149.0
2018-04-16 12:55:00,93.21,93.26,93.16,93.25,5250.0,81.3507,81.3944,81.3071,81.3856,5250.0
2018-04-16 13:00:00,93.25,93.36,93.25,93.33,4737.0,81.3856,81.4816,81.3856,81.4555,4737.0
2018-04-16 13:05:00,93.35,93.47,93.28,93.41,6944.0,81.4729,81.5776,81.4118,81.5253,6944.0
2018-04-16 13:10:00,93.44,93.55,93.41,93.53,5898.0,81.5515,81.6475,81.5253,81.63,5898.0
2018-04-16 13:15:00,93.53,93.58,93.47,93.48,4010.0,81.63,81.6736,81.5776,81.5864,4010.0
2018-04-16 13:20:00,93.51,93.56,93.48,93.51,4353.0,81.6125,81.6562,81.5864,81.6125,4353.0
2018-04-16 13:25:00,93.48,93.48,93.36,93.41,3314.0,81.5864,81.5864,81.4816,81.5253,3314.0
2018-04-16 13:30:00,93.4,93.5,93.37,93.4,22335.0,81.5165,81.6038,81.4904,81.5165,22335.0
2018-04-16 13:35:00,93.41,93.48,93.4,93.48,5028.0,81.5253,81.5864,81.5165,81.5864,5028.0
2018-04-16 13:40:00,93.49,93.51,93.32,93.37,8218.0,81.5951,81.6125,81.4467,81.4904,8218.0
2018-04-16 13:45:00,93.41,93.45,93.38,93.41,3256.0,81.5253,81.5602,81.4991,81.5253,3256.0
2018-04-16 13:50:00,93.42,93.43,93.32,93.38,5905.0,81.534,81.5427,81.4467,81.4991,5905.0
2018-04-16 13:55:00,93.36,93.46,93.33,93.44,6662.0,81.4816,81.5689,81.4555,81.5515,6662.0
2018-04-16 14:00:00,93.43,93.45,93.24,93.27,10331.0,81.5427,81.5602,81.3769,81.4031,10331.0
2018-04-16 14:05:00,93.24,93.32,93.19,93.27,3823.0,81.3769,81.4467,81.3333,81.4031,3823.0
2018-04-16 14:10:00,93.27,93.31,93.2,93.2,4046.0,81.4031,81.438,81.342,81.342,4046.0
2018-04-16 14:15:00,93.24,93.33,93.23,93.29,2500.0,81.3769,81.4555,81.3682,81.4205,2500.0
2018-04-16 14:20:00,93.29,93.31,93.22,93.22,4880.0,81.4205,81.438,81.3594,81.3594,4880.0
2018-04-16 14:25:00,93.21,93.21,93.06,93.13,7943.0,81.3507,81.3507,81.2198,81.2809,7943.0
2018-04-16 14:30:00,93.1,93.27,93.1,93.26,5716.0,81.2547,81.4031,81.2547,81.3944,5716.0
2018-04-16 14:35:00,93.27,93.34,93.27,93.3,3743.0,81.4031,81.4642,81.4031,81.4293,3743.0
2018-04-16 14:40:00,93.31,93.32,93.17,93.22,5255.0,81.438,81.4467,81.3158,81.3594,5255.0
2018-04-16 14:45:00,93.18,93.3,93.18,93.29,3406.0,81.3245,81.4293,81.3245,81.4205,3406.0
2018-04-16 14:50:00,93.29,93.29,93.11,93.11,3625.0,81.4205,81.4205,81.2634,81.2634,3625.0
2018-04-16 14:55:00,93.1,93.17,93.1,93.14,5873.0,81.2547,81.3158,81.2547,81.2896,5873.0
2018-04-16 15:00:00,93.13,93.21,93.12,93.21,6723.0,81.2809,81.3507,81.2722,81.3507,6723.0
2018-04-16 15:05:00,93.19,93.19,93.04,93.11,7359.0,81.3333,81.3333,81.2023,81.2634,7359.0
2018-04-16 15:10:00,93.09,93.1,92.95,93.02,8122.0,81.246,81.2547,81.1238,81.1849,8122.0
2018-04-16 15:15:00,93.01,93.02,92.88,92.89,11527.0,81.1762,81.1849,81.0627,81.0714,11527.0
2018-04-16 15:20:00,92.89,92.89,92.8,92.87,14100.0,81.0714,81.0714,80.9929,81.054,14100.0
2018-04-16 15:25:00,92.87,92.9,92.83,92.88,14567.0,81.054,81.0802,81.0191,81.0627,14567.0
2018-04-16 15:30:00,92.86,92.96,92.85,92.96,14711.0,81.0452,81.1325,81.0365,81.1325,14711.0
2018-04-16 15:35:00,92.96,92.98,92.87,92.94,25152.0,81.1325,81.15,81.054,81.1151,25152.0
2018-04-16 15:40:00,92.96,93.12,92.93,93.11,24800.0,81.1325,81.2722,81.1063,81.2634,24800.0
2018-04-16 15:45:00,93.1,93.1,92.94,92.95,24793.0,81.2547,81.2547,81.1151,81.1238,24793.0
2018-04-16 15:50:00,92.96,93.25,92.95,93.24,48396.0,81.1325,81.3856,81.1238,81.3769,48396.0
2018-04-16 15:55:00,93.23,93.25,93.11,93.14,97329.0,81.3682,81.3856,81.2634,81.2896,97329.0
2018-04-17 09:30:00,93.65,94.16,93.65,94.07,52854.0,81.7347,82.1798,81.7347,82.1013,52854.0
2018-04-17 09:35:00,94.0,94.33,93.96,94.16,7928.0,82.0402,82.3282,82.0053,82.1798,7928.0
2018-04-17 09:40:00,94.21,94.53,94.2,94.52,12487.0,82.2235,82.5028,82.2148,82.494,12487.0
2018-04-17 09:45:00,94.56,94.6,94.33,94.34,7440.0,82.529,82.5639,82.3282,82.3369,7440.0
2018-04-17 09:50:00,94.35,94.39,94.12,94.25,91764.0,82.3457,82.3806,82.1449,82.2584,91764.0
2018-04-17 09:55:00,94.3,94.4,94.26,94.35,7090.0,82.302,82.3893,82.2671,82.3457,7090.0
2018-04-17 10:00:00,94.42,94.62,94.39,94.62,4617.0,82.4068,82.5813,82.3806,82.5813,4617.0
2018-04-17 10:05:00,94.62,94.69,94.48,94.55,13724.0,82.5813,82.6424,82.4591,82.5202,13724.0
2018-04-17 10:10:00,94.57,94.7,94.46,94.59,9968.0,82.5377,82.6511,82.4417,82.5551,9968.0
2018-04-17 10:15:00,94.61,94.66,94.46,94.51,10499.0,82.5726,82.6162,82.4417,82.4853,10499.0
2018-04-17 10:20:00,94.49,94.57,94.42,94.57,10259.0,82.4679,82.5377,82.4068,82.5377,10259.0
2018-04-17 10:25:00,94.55,94.59,94.36,94.38,10060.0,82.5202,82.5551,82.3544,82.3719,10060.0
2018-04-17 10:30:00,94.39,94.42,94.34,94.42,8251.0,82.3806,82.4068,82.3369,82.4068,8251.0
2018-04-17 10:35:00,94.42,94.51,94.39,94.45,19847.0,82.4068,82.4853,82.3806,82.433,19847.0
2018-04-17 10:40:00,94.48,94.6,94.47,94.6,13880.0,82.4591,82.5639,82.4504,82.5639,13880.0
2018-04-17 10:45:00,94.61,94.63,94.53,94.57,6724.0,82.5726,82.59,82.5028,82.5377,6724.0
2018-04-17 10:50:00,94.58,94.74,94.58,94.71,10325.0,82.5464,82.6861,82.5464,82.6599,10325.0
2018-04-17 10:55:00,94.7,94.7,94.56,94.65,6014.0,82.6511,82.6511,82.529,82.6075,6014.0
2018-04-17 11:00:00,94.67,94.75,94.61,94.72,8236.0,82.625,82.6948,82.5726,82.6686,8236.0
2018-04-17 11:05:00,94.73,94.85,94.7,94.74,6649.0,82.6773,82.7821,82.6511,82.6861,6649.0
2018-04-17 11:10:00,94.73,94.83,94.7,94.7,5453.0,82.6773,82.7646,82.6511,82.6511,5453.0
2018-04-17 11:15:00,94.72,94.91,94.72,94.86,25712.0,82.6686,82.8344,82.6686,82.7908,25712.0
2018-04-17 11:20:00,94.85,95.05,94.85,94.94,24242.0,82.7821,82.9566,82.7821,82.8606,24242.0
2018-04-17 11:25:00,94.94,95.12,94.94,95.0,10590.0,82.8606,83.0177,82.8606,82.913,10590.0
2018-04-17 11:30:00,95.01,95.05,94.96,94.98,8533.0,82.9217,82.9566,82.8781,82.8955,8533.0
2018-04-17 11:35:00,94.95,95.1,94.94,95.1,7522.0,82.8693,83.0003,82.8606,83.0003,7522.0
2018-04-17 11:40:00,95.09,95.1,94.79,94.81,9740.0,82.9915,83.0003,82.7297,82.7471,9740.0
2018-04-17 11:45:00,94.78,94.91,94.77,94.89,6031.0,82.721,82.8344,82.7122,82.817,6031.0
2018-04-17 11:50:00,94.88,94.94,94.83,94.89,7539.0,82.8082,82.8606,82.7646,82.817,7539.0
2018-04-17 11:55:00,94.89,94.89,94.72,94.76,6596.0,82.817,82.817,82.6686,82.7035,6596.0
2018-04-17 12:00:00,94.78,94.99,94.78,94.99,4369.0,82.721,82.9042,82.721,82.9042,4369.0
2018-04-17 12:05:00,94.98,95.02,94.86,94.86,5039.0,82.8955,82.9304,82.7908,82.7908,5039.0
2018-04-17 12:10:00,94.86,94.87,94.81,94.87,5709.0,82.7908,82.7995,82.7471,82.7995,5709.0
2018-04-17 12:15:00,94.86,94.87,94.79,94.81,5664.0,82.7908,82.7995,82.7297,82.7471,5664.0
2018-04-17 12:20:00,94.83,94.86,94.74,94.86,11003.0,82.7646,82.7908,82.6861,82.7908,11003.0
2018-04-17 12:25:00,94.87,94.9,94.85,94.87,8350.0,82.7995,82.8257,82.7821,82.7995,8350.0
2018-04-17 12:30:00,94.88,94.9,94.83,94.9,6101.0,82.8082,82.8257,82.7646,82.8257,6101.0
2018-04-17 12:35:00,94.9,94.9,94.77,94.81,4039.0,82.8257,82.8257,82.7122,82.7471,4039.0
2018-04-17 12:40:00,94.82,94.86,94.76,94.77,5000.0,82.7559,82.7908,82.7035,82.7122,5000.0
2018-04-17 12:45:00,94.75,94.81,94.72,94.72,4382.0,82.6948,82.7471,82.6686,82.6686,4382.0
2018-04-17 12:50:00,94.74,94.84,94.73,94.75,3933.0,82.6861,82.7733,82.6773,82.6948,3933.0
2018-04-17 12:55:00,94.74,94.79,94.71,94.77,3744.0,82.6861,82.7297,82.6599,82.7122,3744.0
2018-04-17 13:00:00,94.76,94.82,94.7,94.82,2982.0,82.7035,82.7559,82.6511,82.7559,2982.0
2018-04-17 13:05:00,94.8,94.86,94.78,94.85,13191.0,82.7384,82.7908,82.721,82.7821,13191.0
2018-04-17 13:10:00,94.84,94.95,94.8,94.82,5620.0,82.7733,82.8693,82.7384,82.7559,5620.0
2018-04-17 13:15:00,94.82,94.82,94.64,94.66,12077.0,82.7559,82.7559,82.5988,82.6162,12077.0
2018-04-17 13:20:00,94.63,94.87,94.63,94.83,11799.0,82.59,82.7995,82.59,82.7646,11799.0
2018-04-17 13:25:00,94.82,94.9,94.76,94.9,3885.0,82.7559,82.8257,82.7035,82.8257,3885.0
2018-04-17 13:30:00,94.91,94.95,94.89,94.92,5348.0,82.8344,82.8693,82.817,82.8432,5348.0
2018-04-17 13:35:00,94.9,94.94,94.82,94.85,14121.0,82.8257,82.8606,82.7559,82.7821,14121.0
2018-04-17 13:40:00,94.85,94.94,94.78,94.92,13355.0,82.7821,82.8606,82.721,82.8432,13355.0
2018-04-17 13:45:00,94.91,95.0,94.87,94.94,19834.0,82.8344,82.913,82.7995,82.8606,19834.0
2018-04-17 13:50:00,94.93,95.02,94.81,94.98,27802.0,82.8519,82.9304,82.7471,82.8955,27802.0
2018-04-17 13:55:00,94.99,95.03,94.92,94.95,16442.0,82.9042,82.9392,82.8432,82.8693,16442.0
2018-04-17 14:00:00,94.93,95.12,94.93,95.11,16367.0,82.8519,83.0177,82.8519,83.009,16367.0
2018-04-17 14:05:00,95.1,95.1,95.01,95.05,13208.0,83.0003,83.0003,82.9217,82.9566,13208.0
2018-04-17 14:10:00,95.05,95.16,95.03,95.09,16618.0,82.9566,83.0526,82.9392,82.9915,16618.0
2018-04-17 14:15:00,95.09,95.18,95.02,95.15,20332.0,82.9915,83.0701,82.9304,83.0439,20332.0
2018-04-17 14:20:00,95.13,95.2,95.07,95.14,75584.0,83.0264,83.0875,82.9741,83.0352,75584.0
2018-04-17 14:25:00,95.14,95.24,95.06,95.19,44775.0,83.0352,83.1224,82.9653,83.0788,44775.0
2018-04-17 14:30:00,95.18,95.28,95.13,95.22,65273.0,83.0701,83.1573,83.0264,83.105,65273.0
2018-04-17 14:35:00,95.23,95.31,95.22,95.29,19381.0,83.1137,83.1835,83.105,83.1661,19381.0
2018-04-17 14:40:00,95.3,95.32,95.24,95.24,6105.0,83.1748,83.1923,83.1224,83.1224,6105.0
2018-04-17 14:45:00,95.27,95.39,95.27,95.38,14131.0,83.1486,83.2534,83.1486,83.2446,14131.0
2018-04-17 14:50:00,95.37,95.4,95.35,95.37,9116.0,83.2359,83.2621,83.2184,83.2359,9116.0
2018-04-17 14:55:00,95.37,95.43,95.31,95.42,20095.0,83.2359,83.2883,83.1835,83.2795,20095.0
2018-04-17 15:00:00,95.42,95.46,95.35,95.36,22071.0,83.2795,83.3144,83.2184,83.2272,22071.0
2018-04-17 15:05:00,95.36,95.47,95.35,95.45,15650.0,83.2272,83.3232,83.2184,83.3057,15650.0
2018-04-17 15:10:00,95.45,95.54,95.4,95.41,22682.0,83.3057,83.3843,83.2621,83.2708,22682.0
2018-04-17 15:15:00,95.39,95.43,95.36,95.39,10818.0,83.2534,83.2883,83.2272,83.2534,10818.0
2018-04-17 15:20:00,95.39,95.47,95.38,95.42,13146.0,83.2534,83.3232,83.2446,83.2795,13146.0
2018-04-17 15:25:00,95.41,95.42,95.24,95.25,23833.0,83.2708,83.2795,83.1224,83.1312,23833.0
2018-04-17 15:30:00,95.25,95.41,95.24,95.38,14786.0,83.1312,83.2708,83.1224,83.2446,14786.0
2018-04-17 15:35:00,95.39,95.42,95.31,95.31,19869.0,83.2534,83.2795,83.1835,83.1835,19869.0
2018-04-17 15:40:00,95.3,95.31,95.17,95.19,31705.0,83.1748,83.1835,83.0613,83.0788,31705.0
2018-04-17 15:45:00,95.19,95.25,95.12,95.22,45975.0,83.0788,83.1312,83.0177,83.105,45975.0
2018-04-17 15:50:00,95.24,95.26,95.13,95.2,45563.0,83.1224,83.1399,83.0264,83.0875,45563.0
2018-04-17 15:55:00,95.19,95.22,95.14,95.18,81684.0,83.0788,83.105,83.0352,83.0701,81684.0
2018-04-18 09:30:00,94.78,95.1,94.02,94.09,57135.0,82.721,83.0003,82.0577,82.1188,57135.0
2018-04-18 09:35:00,94.12,94.63,94.12,94.28,14245.0,82.1449,82.59,82.1449,82.2846,14245.0
2018-04-18 09:40:00,94.28,94.46,94.26,94.37,14956.0,82.2846,82.4417,82.2671,82.3631,14956.0
2018-04-18 09:45:00,94.36,94.49,94.23,94.49,30313.0,82.3544,82.4679,82.2409,82.4679,30313.0
2018-04-18 09:50:00,94.46,94.46,94.25,94.31,45066.0,82.4417,82.4417,82.2584,82.3108,45066.0
2018-04-18 09:55:00,94.31,94.64,94.23,94.36,27010.0,82.3108,82.5988,82.2409,82.3544,27010.0
2018-04-18 10:00:00,94.42,94.51,94.31,94.48,24034.0,82.4068,82.4853,82.3108,82.4591,24034.0
2018-04-18 10:05:00,94.42,94.55,94.31,94.54,27978.0,82.4068,82.5202,82.3108,82.5115,27978.0
2018-04-18 10:10:00,94.59,94.66,94.49,94.56,58639.0,82.5551,82.6162,82.4679,82.529,58639.0
2018-04-18 10:15:00,94.55,94.66,94.44,94.65,61860.0,82.5202,82.6162,82.4242,82.6075,61860.0
2018-04-18 10:20:00,94.69,94.7,94.61,94.68,16017.0,82.6424,82.6511,82.5726,82.6337,16017.0
2018-04-18 10:25:00,94.68,94.74,94.6,94.73,62640.0,82.6337,82.6861,82.5639,82.6773,62640.0
2018-04-18 10:30:00,94.73,94.83,94.67,94.73,7380.0,82.6773,82.7646,82.625,82.6773,7380.0
2018-04-18 10:35:00,94.69,94.84,94.69,94.82,6100.0,82.6424,82.7733,82.6424,82.7559,6100.0
2018-04-18 10:40:00,94.83,95.1,94.83,95.06,5700.0,82.7646,83.0003,82.7646,82.9653,5700.0
2018-04-18 10:45:00,95.09,95.21,95.03,95.17,6405.0,82.9915,83.0963,82.9392,83.0613,6405.0
2018-04-18 10:50:00,95.16,95.16,95.08,95.14,4200.0,83.0526,83.0526,82.9828,83.0352,4200.0
2018-04-18 10:55:00,95.13,95.24,95.13,95.18,9212.0,83.0264,83.1224,83.0264,83.0701,9212.0
2018-04-18 11:00:00,95.17,95.22,95.13,95.18,8286.0,83.0613,83.105,83.0264,83.0701,8286.0
2018-04-18 11:05:00,95.17,95.33,95.11,95.33,12713.0,83.0613,83.201,83.009,83.201,12713.0
2018-04-18 11:10:00,95.33,95.45,95.28,95.31,19260.0,83.201,83.3057,83.1573,83.1835,19260.0
2018-04-18 11:15:00,95.18,95.18,94.99,95.11,9933.0,83.0701,83.0701,82.9042,83.009,9933.0
2018-04-18 11:20:00,95.08,95.17,95.06,95.12,6130.0,82.9828,83.0613,82.9653,83.0177,6130.0
2018-04-18 11:25:00,95.07,95.14,95.0,95.05,5000.0,82.9741,83.0352,82.913,82.9566,5000.0
2018-04-18 11:30:00,95.03,95.07,94.94,94.99,5978.0,82.9392,82.9741,82.8606,82.9042,5978.0
2018-04-18 11:35:00,94.98,95.0,94.89,94.91,4354.0,82.8955,82.913,82.817,82.8344,4354.0
2018-04-18 11:40:00,94.91,94.92,94.75,94.75,3992.0,82.8344,82.8432,82.6948,82.6948,3992.0
2018-04-18 11:45:00,94.81,94.81,94.7,94.75,8752.0,82.7471,82.7471,82.6511,82.6948,8752.0
2018-04-18 11:50:00,94.76,95.06,94.74,95.05,59594.0,82.7035,82.9653,82.6861,82.9566,59594.0
2018-04-18 11:55:00,95.01,95.01,94.76,94.81,7174.0,82.9217,82.9217,82.7035,82.7471,7174.0
2018-04-18 12:00:00,94.83,94.93,94.82,94.89,5140.0,82.7646,82.8519,82.7559,82.817,5140.0
2018-04-18 12:05:00,94.94,95.02,94.89,94.94,13178.0,82.8606,82.9304,82.817,82.8606,13178.0
2018-04-18 12:10:00,94.91,95.05,94.91,94.98,6917.0,82.8344,82.9566,82.8344,82.8955,6917.0
2018-04-18 12:15:00,94.98,95.14,94.97,95.12,9555.0,82.8955,83.0352,82.8868,83.0177,9555.0
2018-04-18 12:20:00,95.09,95.09,95.0,95.09,6575.0,82.9915,82.9915,82.913,82.9915,6575.0
2018-04-18 12:25:00,95.07,95.1,95.03,95.06,55951.0,82.9741,83.0003,82.9392,82.9653,55951.0
2018-04-18 12:30:00,95.06,95.07,94.99,95.04,7527.0,82.9653,82.9741,82.9042,82.9479,7527.0
2018-04-18 12:35:00,95.04,95.05,94.91,94.91,2510.0,82.9479,82.9566,82.8344,82.8344,2510.0
2018-04-18 12:40:00,94.94,94.94,94.81,94.88,9737.0,82.8606,82.8606,82.7471,82.8082,9737.0
2018-04-18 12:45:00,94.89,94.95,94.89,94.9,147270.0,82.817,82.8693,82.817,82.8257,147270.0
2018-04-18 12:50:00,94.93,95.07,94.92,95.05,11810.0,82.8519,82.9741,82.8432,82.9566,11810.0
2018-04-18 12:55:00,95.06,95.17,95.05,95.12,8537.0,82.9653,83.0613,82.9566,83.0177,8537.0
2018-04-18 13:00:00,95.12,95.14,95.07,95.07,3800.0,83.0177,83.0352,82.9741,82.9741,3800.0
2018-04-18 13:05:00,95.08,95.12,95.02,95.07,11291.0,82.9828,83.0177,82.9304,82.9741,11291.0
2018-04-18 13:10:00,95.07,95.21,95.07,95.19,4968.0,82.9741,83.0963,82.9741,83.0788,4968.0
2018-04-18 13:15:00,95.19,95.21,95.14,95.2,11121.0,83.0788,83.0963,83.0352,83.0875,11121.0
2018-04-18 13:20:00,95.19,95.28,95.13,95.13,8858.0,83.0788,83.1573,83.0264,83.0264,8858.0
2018-04-18 13:25:00,95.13,95.15,95.08,95.08,5152.0,83.0264,83.0439,82.9828,82.9828,5152.0
2018-04-18 13:30:00,95.08,95.1,94.97,95.06,7345.0,82.9828,83.0003,82.8868,82.9653,7345.0
2018-04-18 13:35:00,95.06,95.06,94.99,94.99,4526.0,82.9653,82.9653,82.9042,82.9042,4526.0
2018-04-18 13:40:00,95.0,95.0,94.95,94.97,1838.0,82.913,82.913,82.8693,82.8868,1838.0
2018-04-18 13:45:00,94.98,95.05,94.97,95.01,7858.0,82.8955,82.9566,82.8868,82.9217,7858.0
2018-04-18 13:50:00,95.02,95.09,95.01,95.06,9991.0,82.9304,82.9915,82.9217,82.9653,9991.0
2018-04-18 13:55:00,95.06,95.08,94.9,94.9,43263.0,82.9653,82.9828,82.8257,82.8257,43263.0
2018-04-18 14:00:00,94.92,94.92,94.81,94.9,12800.0,82.8432,82.8432,82.7471,82.8257,12800.0
2018-04-18 14:05:00,94.92,95.02,94.91,94.97,5973.0,82.8432,82.9304,82.8344,82.8868,5973.0
2018-04-18 14:10:00,94.99,95.06,94.99,95.02,13414.0,82.9042,82.9653,82.9042,82.9304,13414.0
2018-04-18 14:15:00,95.03,95.03,94.97,94.99,12173.0,82.9392,82.9392,82.8868,82.9042,12173.0
2018-04-18 14:20:00,94.98,95.11,94.94,94.94,24004.0,82.8955,83.009,82.8606,82.8606,24004.0
2018-04-18 14:25:00,94.95,95.0,94.92,95.0,2428.0,82.8693,82.913,82.8432,82.913,2428.0
2018-04-18 14:30:00,94.99,95.03,94.92,94.93,22780.0,82.9042,82.9392,82.8432,82.8519,22780.0
2018-04-18 14:35:00,94.95,94.98,94.83,94.84,14314.0,82.8693,82.8955,82.7646,82.7733,14314.0
2018-04-18 14:40:00,94.83,94.93,94.83,94.9,13056.0,82.7646,82.8519,82.7646,82.8257,13056.0
2018-04-18 14:45:00,94.89,94.91,94.79,94.87,7418.0,82.817,82.8344,82.7297,82.7995,7418.0
2018-04-18 14:50:00,94.85,94.97,94.84,94.89,8469.0,82.7821,82.8868,82.7733,82.817,8469.0
2018-04-18 14:55:00,94.9,94.98,94.88,94.89,7905.0,82.8257,82.8955,82.8082,82.817,7905.0
2018-04-18 15:00:00,94.86,94.9,94.79,94.82,10769.0,82.7908,82.8257,82.7297,82.7559,10769.0
2018-04-18 15:05:00,94.85,94.9,94.8,94.83,6899.0,82.7821,82.8257,82.7384,82.7646,6899.0
2018-04-18 15:10:00,94.82,94.93,94.82,94.86,7291.0,82.7559,82.8519,82.7559,82.7908,7291.0
2018-04-18 15:15:00,94.85,94.95,94.84,94.91,10004.0,82.7821,82.8693,82.7733,82.8344,10004.0
2018-04-18 15:20:00,94.92,94.95,94.88,94.88,10097.0,82.8432,82.8693,82.8082,82.8082,10097.0
2018-04-18 15:25:00,94.88,94.92,94.88,94.88,8688.0,82.8082,82.8432,82.8082,82.8082,8688.0
2018-04-18 15:30:00,94.89,94.92,94.87,94.9,13650.0,82.817,82.8432,82.7995,82.8257,13650.0
2018-04-18 15:35:00,94.91,94.91,94.84,94.89,18793.0,82.8344,82.8344,82.7733,82.817,18793.0
2018-04-18 15:40:00,94.88,94.89,94.78,94.88,27394.0,82.8082,82.817,82.721,82.8082,27394.0
2018-04-18 15:45:00,94.89,94.94,94.65,94.65,27304.0,82.817,82.8606,82.6075,82.6075,27304.0
2018-04-18 15:50:00,94.59,94.71,94.54,94.67,39573.0,82.5551,82.6599,82.5115,82.625,39573.0
2018-04-18 15:55:00,94.69,94.71,94.52,94.58,80354.0,82.6424,82.6599,82.494,82.5464,80354.0
2018-04-19 09:30:00,92.98,92.98,91.66,92.45,80391.0,81.15,81.15,79.9979,80.6874,80391.0
2018-04-19 09:35:00,92.42,92.9,92.4,92.4,17335.0,80.6612,81.0802,80.6438,80.6438,17335.0
2018-04-19 09:40:00,92.53,92.63,92.09,92.1,22750.0,80.7572,80.8445,80.3732,80.3819,22750.0
2018-04-19 09:45:00,92.27,92.27,91.84,91.96,33675.0,80.5303,80.5303,80.155,80.2598,33675.0
2018-04-19 09:50:00,91.9,91.95,91.62,91.71,30880.0,80.2074,80.251,79.963,80.0416,30880.0
2018-04-19 09:55:00,91.68,91.86,91.56,91.64,39117.0,80.0154,80.1725,79.9107,79.9805,39117.0
2018-04-19 10:00:00,91.64,91.73,91.44,91.56,57350.0,79.9805,80.059,79.8059,79.9107,57350.0
2018-04-19 10:05:00,91.54,91.61,91.34,91.47,57287.0,79.8932,79.9543,79.7186,79.8321,57287.0
2018-04-19 10:10:00,91.46,91.64,91.29,91.64,46335.0,79.8234,79.9805,79.675,79.9805,46335.0
2018-04-19 10:15:00,91.64,91.79,91.56,91.67,21561.0,79.9805,80.1114,79.9107,80.0067,21561.0
2018-04-19 10:20:00,91.67,91.67,91.4,91.57,43588.0,80.0067,80.0067,79.771,79.9194,43588.0
2018-04-19 10:25:00,91.59,91.62,91.29,91.34,76967.0,79.9368,79.963,79.675,79.7186,76967.0
2018-04-19 10:30:00,91.34,91.35,91.04,91.11,48772.0,79.7186,79.7274,79.4568,79.5179,48772.0
2018-04-19 10:35:00,91.1,91.47,91.1,91.47,28780.0,79.5092,79.8321,79.5092,79.8321,28780.0
2018-04-19 10:40:00,91.45,91.47,91.21,91.21,35617.0,79.8146,79.8321,79.6052,79.6052,35617.0
2018-04-19 10:45:00,91.19,91.25,90.97,91.04,65188.0,79.5877,79.6401,79.3957,79.4568,65188.0
2018-04-19 10:50:00,91.04,91.09,90.8,91.01,98359.0,79.4568,79.5005,79.2473,79.4306,98359.0
2018-04-19 10:55:00,91.01,91.04,90.75,90.92,61888.0,79.4306,79.4568,79.2037,79.3521,61888.0
2018-04-19 11:00:00,90.93,90.94,90.47,90.68,36204.0,79.3608,79.3695,78.9593,79.1426,36204.0
2018-04-19 11:05:00,90.69,90.91,90.62,90.73,24482.0,79.1513,79.3434,79.0902,79.1863,24482.0
2018-04-19 11:10:00,90.69,90.69,90.34,90.43,22069.0,79.1513,79.1513,78.8459,78.9244,22069.0
2018-04-19 11:15:00,90.39,90.81,90.37,90.66,13342.0,78.8895,79.2561,78.8721,79.1252,13342.0
2018-04-19 11:20:00,90.68,90.94,90.53,90.92,15191.0,79.1426,79.3695,79.0117,79.3521,15191.0
2018-04-19 11:25:00,90.96,91.04,90.87,91.03,10400.0,79.387,79.4568,79.3084,79.4481,10400.0
2018-04-19 11:30:00,91.04,91.27,91.01,91.26,47578.0,79.4568,79.6575,79.4306,79.6488,47578.0
2018-04-19 11:35:00,91.27,91.3,90.94,90.94,17574.0,79.6575,79.6837,79.3695,79.3695,17574.0
2018-04-19 11:40:00,90.93,90.95,90.82,90.92,8186.0,79.3608,79.3783,79.2648,79.3521,8186.0
2018-04-19 11:45:00,90.92,90.92,90.64,90.79,15863.0,79.3521,79.3521,79.1077,79.2386,15863.0
2018-04-19 11:50:00,90.8,90.8,90.55,90.64,8377.0,79.2473,79.2473,79.0292,79.1077,8377.0
2018-04-19 11:55:00,90.64,90.72,90.51,90.54,12569.0,79.1077,79.1775,78.9942,79.0204,12569.0
2018-04-19 12:00:00,90.53,90.61,90.45,90.58,5878.0,79.0117,79.0815,78.9419,79.0553,5878.0
2018-04-19 12:05:00,90.59,90.62,90.45,90.62,9132.0,79.0641,79.0902,78.9419,79.0902,9132.0
2018-04-19 12:10:00,90.59,90.81,90.56,90.8,9232.0,79.0641,79.2561,79.0379,79.2473,9232.0
2018-04-19 12:15:00,90.77,90.86,90.7,90.8,9448.0,79.2212,79.2997,79.1601,79.2473,9448.0
2018-04-19 12:20:00,90.8,90.87,90.78,90.87,22030.0,79.2473,79.3084,79.2299,79.3084,22030.0
2018-04-19 12:25:00,90.88,91.01,90.76,90.81,34435.0,79.3172,79.4306,79.2124,79.2561,34435.0
2018-04-19 12:30:00,90.81,90.92,90.81,90.92,14399.0,79.2561,79.3521,79.2561,79.3521,14399.0
2018-04-19 12:35:00,90.9,91.05,90.88,91.01,9298.0,79.3346,79.4655,79.3172,79.4306,9298.0
2018-04-19 12:40:00,91.04,91.04,90.87,90.89,9008.0,79.4568,79.4568,79.3084,79.3259,9008.0
2018-04-19 12:45:00,90.9,91.1,90.86,91.07,15194.0,79.3346,79.5092,79.2997,79.483,15194.0
2018-04-19 12:50:00,91.06,91.14,91.03,91.11,6648.0,79.4743,79.5441,79.4481,79.5179,6648.0
2018-04-19 12:55:00,91.1,91.1,90.99,91.0,12904.0,79.5092,79.5092,79.4132,79.4219,12904.0
2018-04-19 13:00:00,90.99,91.02,90.93,90.97,10421.0,79.4132,79.4394,79.3608,79.3957,10421.0
2018-04-19 13:05:00,90.96,91.0,90.81,90.86,27571.0,79.387,79.4219,79.2561,79.2997,27571.0
2018-04-19 13:10:00,90.85,90.85,90.63,90.75,8070.0,79.291,79.291,79.099,79.2037,8070.0
2018-04-19 13:15:00,90.73,90.74,90.66,90.67,14088.0,79.1863,79.195,79.1252,79.1339,14088.0
2018-04-19 13:20:00,90.69,90.73,90.53,90.55,32290.0,79.1513,79.1863,79.0117,79.0292,32290.0
2018-04-19 13:25:00,90.52,90.56,90.39,90.39,47281.0,79.003,79.0379,78.8895,78.8895,47281.0
2018-04-19 13:30:00,90.38,90.59,90.38,90.47,45168.0,78.8808,79.0641,78.8808,78.9593,45168.0
2018-04-19 13:35:00,90.45,90.55,90.38,90.49,64007.0,78.9419,79.0292,78.8808,78.9768,64007.0
2018-04-19 13:40:00,90.49,90.7,90.38,90.68,43574.0,78.9768,79.1601,78.8808,79.1426,43574.0
2018-04-19 13:45:00,90.7,90.86,90.68,90.8,6200.0,79.1601,79.2997,79.1426,79.2473,6200.0
2018-04-19 13:50:00,90.83,90.83,90.67,90.67,22397.0,79.2735,79.2735,79.1339,79.1339,22397.0
2018-04-19 13:55:00,90.65,90.65,90.57,90.62,12104.0,79.1164,79.1164,79.0466,79.0902,12104.0
2018-04-19 14:00:00,90.63,90.64,90.41,90.41,13490.0,79.099,79.1077,78.907,78.907,13490.0
2018-04-19 14:05:00,90.4,90.4,90.27,90.29,24213.0,78.8982,78.8982,78.7848,78.8022,24213.0
2018-04-19 14:10:00,90.29,90.35,90.21,90.25,20706.0,78.8022,78.8546,78.7324,78.7673,20706.0
2018-04-19 14:15:00,90.25,90.26,90.05,90.05,31078.0,78.7673,78.7761,78.5928,78.5928,31078.0
2018-04-19 14:20:00,90.07,90.12,89.96,90.03,24749.0,78.6102,78.6539,78.5142,78.5753,24749.0
2018-04-19 14:25:00,90.03,90.04,89.84,89.95,23309.0,78.5753,78.584,78.4095,78.5055,23309.0
2018-04-19 14:30:00,89.94,90.0,89.9,89.99,17436.0,78.4968,78.5491,78.4619,78.5404,17436.0
2018-04-19 14:35:00,89.99,90.05,89.9,90.02,29447.0,78.5404,78.5928,78.4619,78.5666,29447.0
2018-04-19 14:40:00,90.03,90.08,89.98,90.06,22553.0,78.5753,78.619,78.5317,78.6015,22553.0
2018-04-19 14:45:00,90.07,90.13,90.05,90.09,29558.0,78.6102,78.6626,78.5928,78.6277,29558.0
2018-04-19 14:50:00,90.07,90.07,89.91,89.98,35006.0,78.6102,78.6102,78.4706,78.5317,35006.0
2018-04-19 14:55:00,90.0,90.1,89.94,90.0,23335.0,78.5491,78.6364,78.4968,78.5491,23335.0
2018-04-19 15:00:00,89.99,90.01,89.91,89.99,20414.0,78.5404,78.5579,78.4706,78.5404,20414.0
2018-04-19 15:05:00,89.98,90.06,89.94,90.06,18705.0,78.5317,78.6015,78.4968,78.6015,18705.0
2018-04-19 15:10:00,90.05,90.07,89.93,89.96,18474.0,78.5928,78.6102,78.488,78.5142,18474.0
2018-04-19 15:15:00,89.95,89.99,89.85,89.97,20785.0,78.5055,78.5404,78.4182,78.5229,20785.0
2018-04-19 15:20:00,89.96,90.1,89.96,89.98,40675.0,78.5142,78.6364,78.5142,78.5317,40675.0
2018-04-19 15:25:00,89.98,89.98,89.84,89.88,25388.0,78.5317,78.5317,78.4095,78.4444,25388.0
2018-04-19 15:30:00,89.88,90.08,89.86,90.07,28637.0,78.4444,78.619,78.4269,78.6102,28637.0
2018-04-19 15:35:00,90.11,90.37,90.11,90.13,52136.0,78.6451,78.8721,78.6451,78.6626,52136.0
2018-04-19 15:40:00,90.13,90.17,90.04,90.14,78144.0,78.6626,78.6975,78.584,78.6713,78144.0
2018-04-19 15:45:00,90.16,90.21,90.03,90.06,80149.0,78.6888,78.7324,78.5753,78.6015,80149.0
2018-04-19 15:50:00,90.06,90.08,89.94,90.0,92554.0,78.6015,78.619,78.4968,78.5491,92554.0
2018-04-19 15:55:00,90.0,90.02,89.76,89.86,178339.0,78.5491,78.5666,78.3397,78.4269,178339.0
2018-04-20 09:30:00,89.39,89.81,89.06,89.79,210990.0,78.0167,78.3833,77.7287,78.3659,210990.0
2018-04-20 09:35:00,89.79,89.83,89.18,89.29,119176.0,78.3659,78.4008,77.8335,77.9295,119176.0
2018-04-20 09:40:00,89.23,90.0,89.17,89.62,29730.0,77.8771,78.5491,77.8247,78.2175,29730.0
2018-04-20 09:45:00,89.59,89.6,89.08,89.23,36960.0,78.1913,78.2,77.7462,77.8771,36960.0
2018-04-20 09:50:00,89.23,89.39,88.8,88.87,53837.0,77.8771,78.0167,77.5018,77.5629,53837.0
2018-04-20 09:55:00,88.89,89.15,88.66,89.03,44590.0,77.5804,77.8073,77.3796,77.7025,44590.0
2018-04-20 10:00:00,89.06,89.14,88.88,88.93,202399.0,77.7287,77.7986,77.5716,77.6153,202399.0
2018-04-20 10:05:00,88.95,89.23,88.91,89.05,37734.0,77.6327,77.8771,77.5978,77.72,37734.0
2018-04-20 10:10:00,89.04,89.22,88.98,89.14,25954.0,77.7113,77.8684,77.6589,77.7986,25954.0
2018-04-20 10:15:00,89.13,89.28,89.03,89.22,42516.0,77.7898,77.9207,77.7025,77.8684,42516.0
2018-04-20 10:20:00,89.2,89.29,89.05,89.12,36966.0,77.8509,77.9295,77.72,77.7811,36966.0
2018-04-20 10:25:00,89.12,89.23,89.04,89.23,27602.0,77.7811,77.8771,77.7113,77.8771,27602.0
2018-04-20 10:30:00,89.23,89.44,89.2,89.34,35254.0,77.8771,78.0604,77.8509,77.9731,35254.0
2018-04-20 10:35:00,89.34,89.57,89.33,89.57,19612.0,77.9731,78.1738,77.9644,78.1738,19612.0
2018-04-20 10:40:00,89.56,89.58,89.42,89.58,28074.0,78.1651,78.1826,78.0429,78.1826,28074.0
2018-04-20 10:45:00,89.59,89.63,89.44,89.46,53411.0,78.1913,78.2262,78.0604,78.0778,53411.0
2018-04-20 10:50:00,89.49,89.51,89.32,89.41,143763.0,78.104,78.1215,77.9557,78.0342,143763.0
2018-04-20 10:55:00,89.39,89.53,89.38,89.48,25177.0,78.0167,78.1389,78.008,78.0953,25177.0
2018-04-20 11:00:00,89.48,89.49,89.22,89.23,28104.0,78.0953,78.104,77.8684,77.8771,28104.0
2018-04-20 11:05:00,89.22,89.27,89.05,89.11,23720.0,77.8684,77.912,77.72,77.7724,23720.0
2018-04-20 11:10:00,89.09,89.24,89.0,89.03,128818.0,77.7549,77.8858,77.6764,77.7025,128818.0
2018-04-20 11:15:00,89.04,89.15,88.97,89.0,12280.0,77.7113,77.8073,77.6502,77.6764,12280.0
2018-04-20 11:20:00,88.99,89.03,88.9,88.96,24131.0,77.6676,77.7025,77.5891,77.6415,24131.0
2018-04-20 11:25:00,88.96,89.07,88.88,89.0,71797.0,77.6415,77.7375,77.5716,77.6764,71797.0
2018-04-20 11:30:00,88.99,89.2,88.94,89.19,18759.0,77.6676,77.8509,77.624,77.8422,18759.0
2018-04-20 11:35:00,89.2,89.24,89.03,89.22,23109.0,77.8509,77.8858,77.7025,77.8684,23109.0
2018-04-20 11:40:00,89.22,89.3,89.09,89.1,14427.0,77.8684,77.9382,77.7549,77.7636,14427.0
2018-04-20 11:45:00,89.09,89.1,88.97,88.99,23152.0,77.7549,77.7636,77.6502,77.6676,23152.0
2018-04-20 11:50:00,88.99,89.21,88.97,89.15,13662.0,77.6676,77.8596,77.6502,77.8073,13662.0
2018-04-20 11:55:00,89.12,89.14,89.05,89.14,16491.0,77.7811,77.7986,77.72,77.7986,16491.0
2018-04-20 12:00:00,89.13,89.16,88.98,89.07,13312.0,77.7898,77.816,77.6589,77.7375,13312.0
2018-04-20 12:05:00,89.05,89.17,89.01,89.13,6352.0,77.72,77.8247,77.6851,77.7898,6352.0
2018-04-20 12:10:00,89.12,89.14,89.03,89.05,15480.0,77.7811,77.7986,77.7025,77.72,15480.0
2018-04-20 12:15:00,89.06,89.15,88.93,88.95,18472.0,77.7287,77.8073,77.6153,77.6327,18472.0
2018-04-20 12:20:00,88.95,89.08,88.92,89.0,15591.0,77.6327,77.7462,77.6065,77.6764,15591.0
2018-04-20 12:25:00,89.01,89.21,89.01,89.15,21671.0,77.6851,77.8596,77.6851,77.8073,21671.0
2018-04-20 12:30:00,89.1,89.14,88.97,89.12,12226.0,77.7636,77.7986,77.6502,77.7811,12226.0
2018-04-20 12:35:00,89.15,89.16,88.98,88.99,7375.0,77.8073,77.816,77.6589,77.6676,7375.0
2018-04-20 12:40:00,88.99,89.11,88.99,89.07,9090.0,77.6676,77.7724,77.6676,77.7375,9090.0
2018-04-20 12:45:00,89.05,89.1,88.9,89.0,11103.0,77.72,77.7636,77.5891,77.6764,11103.0
2018-04-20 12:50:00,89.01,89.14,88.97,89.14,20672.0,77.6851,77.7986,77.6502,77.7986,20672.0
2018-04-20 12:55:00,89.13,89.16,88.98,89.09,8234.0,77.7898,77.816,77.6589,77.7549,8234.0
2018-04-20 13:00:00,89.02,89.22,89.0,89.13,8614.0,77.6938,77.8684,77.6764,77.7898,8614.0
2018-04-20 13:05:00,89.17,89.43,89.13,89.32,20148.0,77.8247,78.0517,77.7898,77.9557,20148.0
2018-04-20 13:10:00,89.29,89.35,89.22,89.3,5957.0,77.9295,77.9818,77.8684,77.9382,5957.0
2018-04-20 13:15:00,89.32,89.39,89.26,89.31,8202.0,77.9557,78.0167,77.9033,77.9469,8202.0
2018-04-20 13:20:00,89.34,89.55,89.3,89.53,18086.0,77.9731,78.1564,77.9382,78.1389,18086.0
2018-04-20 13:25:00,89.51,89.83,89.45,89.81,48357.0,78.1215,78.4008,78.0691,78.3833,48357.0
2018-04-20 13:30:00,89.81,89.81,89.55,89.56,12430.0,78.3833,78.3833,78.1564,78.1651,12430.0
2018-04-20 13:35:00,89.56,89.8,89.56,89.78,13608.0,78.1651,78.3746,78.1651,78.3571,13608.0
2018-04-20 13:40:00,89.8,89.84,89.73,89.73,10295.0,78.3746,78.4095,78.3135,78.3135,10295.0
2018-04-20 13:45:00,89.73,89.74,89.6,89.67,18538.0,78.3135,78.3222,78.2,78.2611,18538.0
2018-04-20 13:50:00,89.65,89.83,89.62,89.81,20095.0,78.2437,78.4008,78.2175,78.3833,20095.0
2018-04-20 13:55:00,89.78,89.78,89.54,89.55,11304.0,78.3571,78.3571,78.1477,78.1564,11304.0
2018-04-20 14:00:00,89.55,89.55,89.43,89.54,14661.0,78.1564,78.1564,78.0517,78.1477,14661.0
2018-04-20 14:05:00,89.58,89.63,89.46,89.52,27740.0,78.1826,78.2262,78.0778,78.1302,27740.0
2018-04-20 14:10:00,89.52,89.52,89.37,89.41,8565.0,78.1302,78.1302,77.9993,78.0342,8565.0
2018-04-20 14:15:00,89.42,89.43,89.29,89.32,9434.0,78.0429,78.0517,77.9295,77.9557,9434.0
2018-04-20 14:20:00,89.29,89.39,89.25,89.35,15407.0,77.9295,78.0167,77.8946,77.9818,15407.0
2018-04-20 14:25:00,89.35,89.43,89.24,89.41,28933.0,77.9818,78.0517,77.8858,78.0342,28933.0
2018-04-20 14:30:00,89.4,89.42,89.26,89.29,31103.0,78.0255,78.0429,77.9033,77.9295,31103.0
2018-04-20 14:35:00,89.29,89.42,89.18,89.36,51500.0,77.9295,78.0429,77.8335,77.9906,51500.0
2018-04-20 14:40:00,89.37,89.42,89.26,89.4,37504.0,77.9993,78.0429,77.9033,78.0255,37504.0
2018-04-20 14:45:00,89.4,89.41,89.23,89.31,77818.0,78.0255,78.0342,77.8771,77.9469,77818.0
2018-04-20 14:50:00,89.3,89.4,89.24,89.38,60034.0,77.9382,78.0255,77.8858,78.008,60034.0
2018-04-20 14:55:00,89.38,89.59,89.36,89.58,26103.0,78.008,78.1913,77.9906,78.1826,26103.0
2018-04-20 15:00:00,89.59,89.6,89.32,89.46,66696.0,78.1913,78.2,77.9557,78.0778,66696.0
2018-04-20 15:05:00,89.46,89.47,89.24,89.25,77347.0,78.0778,78.0866,77.8858,77.8946,77347.0
2018-04-20 15:10:00,89.25,89.39,89.21,89.34,47471.0,77.8946,78.0167,77.8596,77.9731,47471.0
2018-04-20 15:15:00,89.34,89.34,89.13,89.22,69631.0,77.9731,77.9731,77.7898,77.8684,69631.0
2018-04-20 15:20:00,89.22,89.3,89.18,89.29,69265.0,77.8684,77.9382,77.8335,77.9295,69265.0
2018-04-20 15:25:00,89.28,89.33,89.25,89.3,95903.0,77.9207,77.9644,77.8946,77.9382,95903.0
2018-04-20 15:30:00,89.32,89.37,89.28,89.34,115020.0,77.9557,77.9993,77.9207,77.9731,115020.0
2018-04-20 15:35:00,89.34,89.47,89.31,89.44,80543.0,77.9731,78.0866,77.9469,78.0604,80543.0
2018-04-20 15:40:00,89.44,89.57,89.42,89.55,89596.0,78.0604,78.1738,78.0429,78.1564,89596.0
2018-04-20 15:45:00,89.56,89.72,89.51,89.72,111149.0,78.1651,78.3048,78.1215,78.3048,111149.0
2018-04-20 15:50:00,89.72,89.74,89.58,89.73,132026.0,78.3048,78.3222,78.1826,78.3135,132026.0
2018-04-20 15:55:00,89.72,89.81,89.67,89.76,208875.0,78.3048,78.3833,78.2611,78.3397,208875.0
2018-04-23 09:30:00,90.17,90.19,89.66,89.66,44310.0,78.6975,78.715,78.2524,78.2524,44310.0
2018-04-23 09:35:00,89.79,89.96,89.68,89.73,15853.0,78.3659,78.5142,78.2698,78.3135,15853.0
2018-04-23 09:40:00,89.77,89.81,89.41,89.51,11055.0,78.3484,78.3833,78.0342,78.1215,11055.0
2018-04-23 09:45:00,89.44,89.49,89.14,89.24,14567.0,78.0604,78.104,77.7986,77.8858,14567.0
2018-04-23 09:50:00,89.18,89.21,89.0,89.16,19997.0,77.8335,77.8596,77.6764,77.816,19997.0
2018-04-23 09:55:00,89.17,89.49,89.16,89.48,20431.0,77.8247,78.104,77.816,78.0953,20431.0
2018-04-23 10:00:00,89.51,89.59,89.4,89.48,37455.0,78.1215,78.1913,78.0255,78.0953,37455.0
2018-04-23 10:05:00,89.48,89.52,89.29,89.35,15754.0,78.0953,78.1302,77.9295,77.9818,15754.0
2018-04-23 10:10:00,89.37,89.47,89.17,89.19,17025.0,77.9993,78.0866,77.8247,77.8422,17025.0
2018-04-23 10:15:00,89.2,89.27,89.12,89.16,14971.0,77.8509,77.912,77.7811,77.816,14971.0
2018-04-23 10:20:00,89.17,89.26,89.12,89.24,18012.0,77.8247,77.9033,77.7811,77.8858,18012.0
2018-04-23 10:25:00,89.23,89.23,89.05,89.05,25851.0,77.8771,77.8771,77.72,77.72,25851.0
2018-04-23 10:30:00,89.08,89.16,89.0,89.12,36860.0,77.7462,77.816,77.6764,77.7811,36860.0
2018-04-23 10:35:00,89.1,89.11,88.84,89.01,31097.0,77.7636,77.7724,77.5367,77.6851,31097.0
2018-04-23 10:40:00,89.0,89.03,88.88,89.02,16703.0,77.6764,77.7025,77.5716,77.6938,16703.0
2018-04-23 10:45:00,89.08,89.24,89.06,89.08,14808.0,77.7462,77.8858,77.7287,77.7462,14808.0
2018-04-23 10:50:00,89.1,89.16,89.02,89.03,11712.0,77.7636,77.816,77.6938,77.7025,11712.0
2018-04-23 10:55:00,89.02,89.21,89.0,89.17,20155.0,77.6938,77.8596,77.6764,77.8247,20155.0
2018-04-23 11:00:00,89.18,89.2,89.05,89.17,11384.0,77.8335,77.8509,77.72,77.8247,11384.0
2018-04-23 11:05:00,89.16,89.23,89.1,89.15,22253.0,77.816,77.8771,77.7636,77.8073,22253.0
2018-04-23 11:10:00,89.18,89.28,89.16,89.24,30857.0,77.8335,77.9207,77.816,77.8858,30857.0
2018-04-23 11:15:00,89.26,89.37,89.25,89.28,15874.0,77.9033,77.9993,77.8946,77.9207,15874.0
2018-04-23 11:20:00,89.28,89.32,88.96,89.03,14988.0,77.9207,77.9557,77.6415,77.7025,14988.0
2018-04-23 11:25:00,88.99,89.04,88.93,88.97,10085.0,77.6676,77.7113,77.6153,77.6502,10085.0
2018-04-23 11:30:00,88.99,89.03,88.87,88.9,10213.0,77.6676,77.7025,77.5629,77.5891,10213.0
2018-04-23 11:35:00,88.92,88.95,88.84,88.86,16040.0,77.6065,77.6327,77.5367,77.5542,16040.0
2018-04-23 11:40:00,88.87,88.97,88.84,88.9,12428.0,77.5629,77.6502,77.5367,77.5891,12428.0
2018-04-23 11:45:00,88.91,88.91,88.69,88.71,16563.0,77.5978,77.5978,77.4058,77.4233,16563.0
2018-04-23 11:50:00,88.69,88.9,88.69,88.9,18702.0,77.4058,77.5891,77.4058,77.5891,18702.0
2018-04-23 11:55:00,88.9,88.92,88.68,88.87,18067.0,77.5891,77.6065,77.3971,77.5629,18067.0
2018-04-23 12:00:00,88.9,88.94,88.67,88.69,20940.0,77.5891,77.624,77.3884,77.4058,20940.0
2018-04-23 12:05:00,88.67,88.68,88.47,88.47,10330.0,77.3884,77.3971,77.2138,77.2138,10330.0
2018-04-23 12:10:00,88.46,88.53,88.38,88.47,11358.0,77.2051,77.2662,77.1352,77.2138,11358.0
2018-04-23 12:15:00,88.45,88.48,88.25,88.25,11906.0,77.1963,77.2225,77.0218,77.0218,11906.0
2018-04-23 12:20:00,88.23,88.3,88.11,88.11,13930.0,77.0043,77.0654,76.8996,76.8996,13930.0
2018-04-23 12:25:00,88.13,88.28,88.11,88.23,6512.0,76.9171,77.048,76.8996,77.0043,6512.0
2018-04-23 12:30:00,88.23,88.27,88.15,88.23,12399.0,77.0043,77.0392,76.9345,77.0043,12399.0
2018-04-23 12:35:00,88.18,88.24,88.09,88.19,8235.0,76.9607,77.0131,76.8821,76.9694,8235.0
2018-04-23 12:40:00,88.22,88.25,87.89,87.89,15816.0,76.9956,77.0218,76.7076,76.7076,15816.0
2018-04-23 12:45:00,87.87,87.93,87.68,87.74,33990.0,76.6901,76.7425,76.5243,76.5767,33990.0
2018-04-23 12:50:00,87.73,87.93,87.73,87.85,16930.0,76.5679,76.7425,76.5679,76.6727,16930.0
2018-04-23 12:55:00,87.8,87.91,87.73,87.88,6687.0,76.629,76.725,76.5679,76.6989,6687.0
2018-04-23 13:00:00,87.85,87.98,87.82,87.97,12690.0,76.6727,76.7861,76.6465,76.7774,12690.0
2018-04-23 13:05:00,87.96,88.0,87.87,87.93,14848.0,76.7687,76.8036,76.6901,76.7425,14848.0
2018-04-23 13:10:00,87.91,87.99,87.84,87.93,9600.0,76.725,76.7949,76.664,76.7425,9600.0
2018-04-23 13:15:00,87.91,87.91,87.77,87.88,20693.0,76.725,76.725,76.6029,76.6989,20693.0
2018-04-23 13:20:00,87.88,87.88,87.77,87.88,12772.0,76.6989,76.6989,76.6029,76.6989,12772.0
2018-04-23 13:25:00,87.9,88.04,87.87,87.94,11432.0,76.7163,76.8385,76.6901,76.7512,11432.0
2018-04-23 13:30:00,87.93,88.15,87.91,87.91,81790.0,76.7425,76.9345,76.725,76.725,81790.0
2018-04-23 13:35:00,87.93,88.02,87.93,87.99,29006.0,76.7425,76.8211,76.7425,76.7949,29006.0
2018-04-23 13:40:00,87.99,88.0,87.82,87.85,19272.0,76.7949,76.8036,76.6465,76.6727,19272.0
2018-04-23 13:45:00,87.87,88.01,87.87,87.93,13266.0,76.6901,76.8123,76.6901,76.7425,13266.0
2018-04-23 13:50:00,87.92,88.08,87.92,87.99,134155.0,76.7338,76.8734,76.7338,76.7949,134155.0
2018-04-23 13:55:00,88.0,88.11,87.98,88.08,20365.0,76.8036,76.8996,76.7861,76.8734,20365.0
2018-04-23 14:00:00,88.08,88.1,87.97,88.0,23168.0,76.8734,76.8909,76.7774,76.8036,23168.0
2018-04-23 14:05:00,87.99,88.02,87.8,87.8,67488.0,76.7949,76.8211,76.629,76.629,67488.0
2018-04-23 14:10:00,87.8,87.91,87.75,87.75,14256.0,76.629,76.725,76.5854,76.5854,14256.0
2018-04-23 14:15:00,87.75,87.99,87.75,87.93,13241.0,76.5854,76.7949,76.5854,76.7425,13241.0
2018-04-23 14:20:00,87.91,87.91,87.78,87.83,14501.0,76.725,76.725,76.6116,76.6552,14501.0
2018-04-23 14:25:00,87.82,87.89,87.81,87.84,14661.0,76.6465,76.7076,76.6378,76.664,14661.0
2018-04-23 14:30:00,87.84,87.85,87.7,87.73,29066.0,76.664,76.6727,76.5418,76.5679,29066.0
2018-04-23 14:35:00,87.73,87.78,87.7,87.76,18247.0,76.5679,76.6116,76.5418,76.5941,18247.0
2018-04-23 14:40:00,87.74,87.84,87.69,87.77,34191.0,76.5767,76.664,76.533,76.6029,34191.0
2018-04-23 14:45:00,87.78,87.8,87.67,87.7,10137.0,76.6116,76.629,76.5156,76.5418,10137.0
2018-04-23 14:50:00,87.71,87.75,87.54,87.56,21098.0,76.5505,76.5854,76.4021,76.4196,21098.0
2018-04-23 14:55:00,87.54,87.68,87.52,87.67,14255.0,76.4021,76.5243,76.3847,76.5156,14255.0
2018-04-23 15:00:00,87.66,87.93,87.62,87.92,49852.0,76.5069,76.7425,76.4719,76.7338,49852.0
2018-04-23 15:05:00,87.92,88.04,87.9,87.97,31112.0,76.7338,76.8385,76.7163,76.7774,31112.0
2018-04-23 15:10:00,87.96,88.01,87.89,87.95,14255.0,76.7687,76.8123,76.7076,76.76,14255.0
2018-04-23 15:15:00,87.95,87.97,87.92,87.96,13699.0,76.76,76.7774,76.7338,76.7687,13699.0
2018-04-23 15:20:00,87.97,88.06,87.93,87.96,19950.0,76.7774,76.856,76.7425,76.7687,19950.0
2018-04-23 15:25:00,87.97,88.01,87.96,88.0,19499.0,76.7774,76.8123,76.7687,76.8036,19499.0
2018-04-23 15:30:00,87.99,88.03,87.92,87.94,45367.0,76.7949,76.8298,76.7338,76.7512,45367.0
2018-04-23 15:35:00,87.94,87.97,87.83,87.86,26672.0,76.7512,76.7774,76.6552,76.6814,26672.0
2018-04-23 15:40:00,87.86,87.91,87.83,87.91,28543.0,76.6814,76.725,76.6552,76.725,28543.0
2018-04-23 15:45:00,87.92,88.04,87.9,88.0,33290.0,76.7338,76.8385,76.7163,76.8036,33290.0
2018-04-23 15:50:00,88.0,88.09,87.95,88.0,69579.0,76.8036,76.8821,76.76,76.8036,69579.0
2018-04-23 15:55:00,88.01,88.07,87.97,87.99,97119.0,76.8123,76.8647,76.7774,76.7949,97119.0
2018-04-24 09:30:00,89.27,89.47,88.87,89.01,60906.0,77.912,78.0866,77.5629,77.6851,60906.0
2018-04-24 09:35:00,89.08,89.23,88.62,88.63,28345.0,77.7462,77.8771,77.3447,77.3534,28345.0
2018-04-24 09:40:00,88.67,88.92,88.43,88.8,21950.0,77.3884,77.6065,77.1789,77.5018,21950.0
2018-04-24 09:45:00,88.83,89.24,88.83,89.07,26541.0,77.528,77.8858,77.528,77.7375,26541.0
2018-04-24 09:50:00,89.04,89.08,88.45,88.45,26898.0,77.7113,77.7462,77.1963,77.1963,26898.0
2018-04-24 09:55:00,88.45,88.77,88.35,88.75,11660.0,77.1963,77.4756,77.1091,77.4582,11660.0
2018-04-24 10:00:00,88.84,89.25,88.75,89.22,17644.0,77.5367,77.8946,77.4582,77.8684,17644.0
2018-04-24 10:05:00,89.2,89.28,89.11,89.11,11354.0,77.8509,77.9207,77.7724,77.7724,11354.0
2018-04-24 10:10:00,89.1,89.16,88.99,89.13,13311.0,77.7636,77.816,77.6676,77.7898,13311.0
2018-04-24 10:15:00,89.11,89.12,88.77,88.79,16766.0,77.7724,77.7811,77.4756,77.4931,16766.0
2018-04-24 10:20:00,88.82,88.87,88.73,88.8,22940.0,77.5193,77.5629,77.4407,77.5018,22940.0
2018-04-24 10:25:00,88.81,88.95,88.73,88.85,24136.0,77.5105,77.6327,77.4407,77.5454,24136.0
2018-04-24 10:30:00,88.84,88.88,88.5,88.64,17354.0,77.5367,77.5716,77.24,77.3622,17354.0
2018-04-24 10:35:00,88.68,88.68,88.43,88.68,17509.0,77.3971,77.3971,77.1789,77.3971,17509.0
2018-04-24 10:40:00,88.65,88.72,88.45,88.72,11688.0,77.3709,77.432,77.1963,77.432,11688.0
2018-04-24 10:45:00,88.72,88.74,88.59,88.74,11521.0,77.432,77.4494,77.3185,77.4494,11521.0
2018-04-24 10:50:00,88.73,88.88,88.72,88.88,7625.0,77.4407,77.5716,77.432,77.5716,7625.0
2018-04-24 10:55:00,88.88,88.91,88.72,88.75,17625.0,77.5716,77.5978,77.432,77.4582,17625.0
2018-04-24 11:00:00,88.73,88.73,88.5,88.58,25265.0,77.4407,77.4407,77.24,77.3098,25265.0
2018-04-24 11:05:00,88.57,88.62,88.44,88.62,19656.0,77.3011,77.3447,77.1876,77.3447,19656.0
2018-04-24 11:10:00,88.64,88.75,88.55,88.75,12076.0,77.3622,77.4582,77.2836,77.4582,12076.0
2018-04-24 11:15:00,88.74,88.76,88.55,88.66,11716.0,77.4494,77.4669,77.2836,77.3796,11716.0
2018-04-24 11:20:00,88.7,88.91,88.69,88.79,12295.0,77.4145,77.5978,77.4058,77.4931,12295.0
2018-04-24 11:25:00,88.75,89.04,88.73,89.03,9144.0,77.4582,77.7113,77.4407,77.7025,9144.0
2018-04-24 11:30:00,89.06,89.24,89.01,89.24,16844.0,77.7287,77.8858,77.6851,77.8858,16844.0
2018-04-24 11:35:00,89.24,89.24,88.99,89.11,13400.0,77.8858,77.8858,77.6676,77.7724,13400.0
2018-04-24 11:40:00,89.12,89.23,89.06,89.09,21317.0,77.7811,77.8771,77.7287,77.7549,21317.0
2018-04-24 11:45:00,89.1,89.16,88.93,88.97,10073.0,77.7636,77.816,77.6153,77.6502,10073.0
2018-04-24 11:50:00,88.97,89.01,88.8,88.87,11887.0,77.6502,77.6851,77.5018,77.5629,11887.0
2018-04-24 11:55:00,88.85,88.91,88.71,88.71,10453.0,77.5454,77.5978,77.4233,77.4233,10453.0
2018-04-24 12:00:00,88.68,88.74,88.58,88.73,12571.0,77.3971,77.4494,77.3098,77.4407,12571.0
2018-04-24 12:05:00,88.75,88.75,88.58,88.62,11801.0,77.4582,77.4582,77.3098,77.3447,11801.0
2018-04-24 12:10:00,88.6,88.7,88.57,88.63,22370.0,77.3273,77.4145,77.3011,77.3534,22370.0
2018-04-24 12:15:00,88.62,88.62,88.42,88.46,17420.0,77.3447,77.3447,77.1702,77.2051,17420.0
2018-04-24 12:20:00,88.45,88.55,88.43,88.55,15369.0,77.1963,77.2836,77.1789,77.2836,15369.0
2018-04-24 12:25:00,88.51,88.51,88.29,88.37,20331.0,77.2487,77.2487,77.0567,77.1265,20331.0
2018-04-24 12:30:00,88.34,88.36,88.06,88.07,16974.0,77.1003,77.1178,76.856,76.8647,16974.0
2018-04-24 12:35:00,88.05,88.15,87.81,88.15,50430.0,76.8472,76.9345,76.6378,76.9345,50430.0
2018-04-24 12:40:00,88.13,88.15,87.92,88.0,21991.0,76.9171,76.9345,76.7338,76.8036,21991.0
2018-04-24 12:45:00,87.98,88.04,87.95,88.03,11458.0,76.7861,76.8385,76.76,76.8298,11458.0
2018-04-24 12:50:00,88.04,88.07,88.0,88.0,14258.0,76.8385,76.8647,76.8036,76.8036,14258.0
2018-04-24 12:55:00,87.98,88.01,87.84,87.9,22852.0,76.7861,76.8123,76.664,76.7163,22852.0
2018-04-24 13:00:00,87.92,88.06,87.83,87.94,39269.0,76.7338,76.856,76.6552,76.7512,39269.0
2018-04-24 13:05:00,87.91,88.05,87.85,88.05,11072.0,76.725,76.8472,76.6727,76.8472,11072.0
2018-04-24 13:10:00,88.05,88.08,87.97,88.07,5741.0,76.8472,76.8734,76.7774,76.8647,5741.0
2018-04-24 13:15:00,88.06,88.09,87.91,87.92,11812.0,76.856,76.8821,76.725,76.7338,11812.0
2018-04-24 13:20:00,87.92,87.95,87.84,87.9,9798.0,76.7338,76.76,76.664,76.7163,9798.0
2018-04-24 13:25:00,87.91,88.0,87.88,87.95,10693.0,76.725,76.8036,76.6989,76.76,10693.0
2018-04-24 13:30:00,87.93,88.01,87.89,87.92,7923.0,76.7425,76.8123,76.7076,76.7338,7923.0
2018-04-24 13:35:00,87.91,87.95,87.75,87.82,30226.0,76.725,76.76,76.5854,76.6465,30226.0
2018-04-24 13:40:00,87.83,87.95,87.78,87.88,15125.0,76.6552,76.76,76.6116,76.6989,15125.0
2018-04-24 13:45:00,87.88,87.94,87.76,87.83,28340.0,76.6989,76.7512,76.5941,76.6552,28340.0
2018-04-24 13:50:00,87.81,87.81,87.69,87.75,26091.0,76.6378,76.6378,76.533,76.5854,26091.0
2018-04-24 13:55:00,87.76,87.84,87.65,87.75,18767.0,76.5941,76.664,76.4981,76.5854,18767.0
2018-04-24 14:00:00,87.77,87.78,87.55,87.58,20489.0,76.6029,76.6116,76.4109,76.437,20489.0
2018-04-24 14:05:00,87.57,87.59,87.47,87.58,19458.0,76.4283,76.4458,76.341,76.437,19458.0
2018-04-24 14:10:00,87.59,87.71,87.53,87.55,18044.0,76.4458,76.5505,76.3934,76.4109,18044.0
2018-04-24 14:15:00,87.53,87.59,87.38,87.49,22123.0,76.3934,76.4458,76.2625,76.3585,22123.0
2018-04-24 14:20:00,87.51,87.73,87.49,87.68,14929.0,76.3759,76.5679,76.3585,76.5243,14929.0
2018-04-24 14:25:00,87.68,87.71,87.39,87.41,20702.0,76.5243,76.5505,76.2712,76.2887,20702.0
2018-04-24 14:30:00,87.42,87.6,87.32,87.56,18834.0,76.2974,76.4545,76.2101,76.4196,18834.0
2018-04-24 14:35:00,87.6,87.64,87.33,87.36,15212.0,76.4545,76.4894,76.2188,76.245,15212.0
2018-04-24 14:40:00,87.37,87.73,87.37,87.73,15111.0,76.2538,76.5679,76.2538,76.5679,15111.0
2018-04-24 14:45:00,87.73,87.86,87.62,87.77,34145.0,76.5679,76.6814,76.4719,76.6029,34145.0
2018-04-24 14:50:00,87.78,87.9,87.69,87.83,14890.0,76.6116,76.7163,76.533,76.6552,14890.0
2018-04-24 14:55:00,87.83,88.0,87.83,87.93,33408.0,76.6552,76.8036,76.6552,76.7425,33408.0
2018-04-24 15:00:00,87.95,88.06,87.89,88.04,57412.0,76.76,76.856,76.7076,76.8385,57412.0
2018-04-24 15:05:00,88.02,88.11,87.94,88.07,44386.0,76.8211,76.8996,76.7512,76.8647,44386.0
2018-04-24 15:10:00,88.09,88.39,88.08,88.36,53720.0,76.8821,77.144,76.8734,77.1178,53720.0
2018-04-24 15:15:00,88.39,88.42,88.17,88.19,33532.0,77.144,77.1702,76.952,76.9694,33532.0
2018-04-24 15:20:00,88.18,88.33,88.13,88.26,48218.0,76.9607,77.0916,76.9171,77.0305,48218.0
2018-04-24 15:25:00,88.22,88.26,88.02,88.06,48935.0,76.9956,77.0305,76.8211,76.856,48935.0
2018-04-24 15:30:00,88.07,88.07,87.77,87.78,41552.0,76.8647,76.8647,76.6029,76.6116,41552.0
2018-04-24 15:35:00,87.77,87.8,87.71,87.76,50143.0,76.6029,76.629,76.5505,76.5941,50143.0
2018-04-24 15:40:00,87.76,87.87,87.52,87.55,58008.0,76.5941,76.6901,76.3847,76.4109,58008.0
2018-04-24 15:45:00,87.55,87.82,87.5,87.69,113930.0,76.4109,76.6465,76.3672,76.533,113930.0
2018-04-24 15:50:00,87.7,87.76,87.61,87.72,146440.0,76.5418,76.5941,76.4632,76.5592,146440.0
2018-04-24 15:55:00,87.73,87.75,87.48,87.67,249615.0,76.5679,76.5854,76.3498,76.5156,249615.0
2018-04-25 09:30:00,88.06,88.78,87.61,88.5,68861.0,76.856,77.4844,76.4632,77.24,68861.0
2018-04-25 09:35:00,88.3,88.64,87.81,88.0,50189.0,77.0654,77.3622,76.6378,76.8036,50189.0
2018-04-25 09:40:00,87.95,88.06,87.33,87.45,60256.0,76.76,76.856,76.2188,76.3236,60256.0
2018-04-25 09:45:00,87.48,88.02,87.44,87.97,13281.0,76.3498,76.8211,76.3148,76.7774,13281.0
2018-04-25 09:50:00,87.98,88.24,87.67,88.17,24336.0,76.7861,77.0131,76.5156,76.952,24336.0
2018-04-25 09:55:00,88.11,88.14,87.73,87.86,27722.0,76.8996,76.9258,76.5679,76.6814,27722.0
2018-04-25 10:00:00,87.83,87.96,87.62,87.68,27658.0,76.6552,76.7687,76.4719,76.5243,27658.0
2018-04-25 10:05:00,87.69,87.83,87.5,87.72,70243.0,76.533,76.6552,76.3672,76.5592,70243.0
2018-04-25 10:10:00,87.63,87.97,87.61,87.81,45894.0,76.4807,76.7774,76.4632,76.6378,45894.0
2018-04-25 10:15:00,87.76,88.0,87.75,87.77,10800.0,76.5941,76.8036,76.5854,76.6029,10800.0
2018-04-25 10:20:00,87.77,88.01,87.7,87.97,18439.0,76.6029,76.8123,76.5418,76.7774,18439.0
2018-04-25 10:25:00,87.96,88.44,87.96,88.44,14028.0,76.7687,77.1876,76.7687,77.1876,14028.0
2018-04-25 10:30:00,88.37,88.43,88.25,88.39,8450.0,77.1265,77.1789,77.0218,77.144,8450.0
2018-04-25 10:35:00,88.41,88.79,88.4,88.67,45069.0,77.1614,77.4931,77.1527,77.3884,45069.0
2018-04-25 10:40:00,88.66,88.69,88.54,88.69,18297.0,77.3796,77.4058,77.2749,77.4058,18297.0
2018-04-25 10:45:00,88.69,88.84,88.66,88.79,28392.0,77.4058,77.5367,77.3796,77.4931,28392.0
2018-04-25 10:50:00,88.78,88.79,88.53,88.53,17729.0,77.4844,77.4931,77.2662,77.2662,17729.0
2018-04-25 10:55:00,88.5,88.6,88.33,88.55,17500.0,77.24,77.3273,77.0916,77.2836,17500.0
2018-04-25 11:00:00,88.54,88.75,88.49,88.72,10610.0,77.2749,77.4582,77.2313,77.432,10610.0
2018-04-25 11:05:00,88.7,88.92,88.7,88.83,16716.0,77.4145,77.6065,77.4145,77.528,16716.0
2018-04-25 11:10:00,88.79,88.92,88.69,88.87,5820.0,77.4931,77.6065,77.4058,77.5629,5820.0
2018-04-25 11:15:00,88.8,88.8,88.56,88.61,17319.0,77.5018,77.5018,77.2923,77.336,17319.0
2018-04-25 11:20:00,88.61,88.81,88.57,88.74,13767.0,77.336,77.5105,77.3011,77.4494,13767.0
2018-04-25 11:25:00,88.71,88.85,88.62,88.81,60209.0,77.4233,77.5454,77.3447,77.5105,60209.0
2018-04-25 11:30:00,88.76,88.81,88.52,88.59,26203.0,77.4669,77.5105,77.2574,77.3185,26203.0
2018-04-25 11:35:00,88.59,88.68,88.43,88.49,61773.0,77.3185,77.3971,77.1789,77.2313,61773.0
2018-04-25 11:40:00,88.49,88.5,88.3,88.36,22004.0,77.2313,77.24,77.0654,77.1178,22004.0
2018-04-25 11:45:00,88.35,88.54,88.29,88.35,10966.0,77.1091,77.2749,77.0567,77.1091,10966.0
2018-04-25 11:50:00,88.31,88.48,88.25,88.44,10964.0,77.0742,77.2225,77.0218,77.1876,10964.0
2018-04-25 11:55:00,88.43,88.49,88.21,88.24,8218.0,77.1789,77.2313,76.9869,77.0131,8218.0
2018-04-25 12:00:00,88.29,88.34,88.2,88.2,5275.0,77.0567,77.1003,76.9782,76.9782,5275.0
2018-04-25 12:05:00,88.2,88.26,88.12,88.17,7068.0,76.9782,77.0305,76.9083,76.952,7068.0
2018-04-25 12:10:00,88.15,88.22,88.1,88.22,5500.0,76.9345,76.9956,76.8909,76.9956,5500.0
2018-04-25 12:15:00,88.22,88.34,88.2,88.3,6700.0,76.9956,77.1003,76.9782,77.0654,6700.0
2018-04-25 12:20:00,88.29,88.35,88.2,88.28,6112.0,77.0567,77.1091,76.9782,77.048,6112.0
2018-04-25 12:25:00,88.29,88.41,88.24,88.26,39765.0,77.0567,77.1614,77.0131,77.0305,39765.0
2018-04-25 12:30:00,88.29,88.34,88.21,88.34,7760.0,77.0567,77.1003,76.9869,77.1003,7760.0
2018-04-25 12:35:00,88.32,88.38,88.3,88.32,5553.0,77.0829,77.1352,77.0654,77.0829,5553.0
2018-04-25 12:40:00,88.35,88.35,88.19,88.19,5422.0,77.1091,77.1091,76.9694,76.9694,5422.0
2018-04-25 12:45:00,88.15,88.31,88.15,88.18,6290.0,76.9345,77.0742,76.9345,76.9607,6290.0
2018-04-25 12:50:00,88.16,88.22,88.01,88.09,7134.0,76.9432,76.9956,76.8123,76.8821,7134.0
2018-04-25 12:55:00,88.11,88.2,88.11,88.16,4378.0,76.8996,76.9782,76.8996,76.9432,4378.0
2018-04-25 13:00:00,88.19,88.34,88.19,88.28,5573.0,76.9694,77.1003,76.9694,77.048,5573.0
2018-04-25 13:05:00,88.28,88.34,88.24,88.33,4380.0,77.048,77.1003,77.0131,77.0916,4380.0
2018-04-25 13:10:00,88.31,88.31,88.14,88.16,6871.0,77.0742,77.0742,76.9258,76.9432,6871.0
2018-04-25 13:15:00,88.14,88.2,88.1,88.1,6574.0,76.9258,76.9782,76.8909,76.8909,6574.0
2018-04-25 13:20:00,88.08,88.14,88.07,88.1,5551.0,76.8734,76.9258,76.8647,76.8909,5551.0
2018-04-25 13:25:00,88.11,88.14,88.05,88.1,10815.0,76.8996,76.9258,76.8472,76.8909,10815.0
2018-04-25 13:30:00,88.12,88.34,88.1,88.32,19572.0,76.9083,77.1003,76.8909,77.0829,19572.0
2018-04-25 13:35:00,88.32,88.32,88.09,88.09,8957.0,77.0829,77.0829,76.8821,76.8821,8957.0
2018-04-25 13:40:00,88.12,88.16,87.97,87.97,24422.0,76.9083,76.9432,76.7774,76.7774,24422.0
2018-04-25 13:45:00,87.91,88.03,87.9,88.0,5660.0,76.725,76.8298,76.7163,76.8036,5660.0
2018-04-25 13:50:00,88.01,88.01,87.89,87.99,38677.0,76.8123,76.8123,76.7076,76.7949,38677.0
2018-04-25 13:55:00,88.02,88.06,87.91,87.92,9102.0,76.8211,76.856,76.725,76.7338,9102.0
2018-04-25 14:00:00,87.95,87.95,87.82,87.92,15539.0,76.76,76.76,76.6465,76.7338,15539.0
2018-04-25 14:05:00,87.95,87.98,87.85,87.88,19673.0,76.76,76.7861,76.6727,76.6989,19673.0
2018-04-25 14:10:00,87.88,87.9,87.77,87.79,13621.0,76.6989,76.7163,76.6029,76.6203,13621.0
2018-04-25 14:15:00,87.81,87.86,87.76,87.81,6790.0,76.6378,76.6814,76.5941,76.6378,6790.0
2018-04-25 14:20:00,87.79,87.84,87.66,87.67,10570.0,76.6203,76.664,76.5069,76.5156,10570.0
2018-04-25 14:25:00,87.66,87.84,87.66,87.72,14096.0,76.5069,76.664,76.5069,76.5592,14096.0
2018-04-25 14:30:00,87.75,87.89,87.68,87.89,7830.0,76.5854,76.7076,76.5243,76.7076,7830.0
2018-04-25 14:35:00,87.89,88.0,87.82,87.94,24025.0,76.7076,76.8036,76.6465,76.7512,24025.0
2018-04-25 14:40:00,87.93,88.02,87.82,87.85,28897.0,76.7425,76.8211,76.6465,76.6727,28897.0
2018-04-25 14:45:00,87.86,87.99,87.77,87.94,6600.0,76.6814,76.7949,76.6029,76.7512,6600.0
2018-04-25 14:50:00,87.94,88.11,87.92,88.1,20936.0,76.7512,76.8996,76.7338,76.8909,20936.0
2018-04-25 14:55:00,88.09,88.21,88.0,88.2,6805.0,76.8821,76.9869,76.8036,76.9782,6805.0
2018-04-25 15:00:00,88.21,88.26,87.98,88.02,46585.0,76.9869,77.0305,76.7861,76.8211,46585.0
2018-04-25 15:05:00,88.05,88.11,88.0,88.02,18980.0,76.8472,76.8996,76.8036,76.8211,18980.0
2018-04-25 15:10:00,88.03,88.08,87.94,87.96,31284.0,76.8298,76.8734,76.7512,76.7687,31284.0
2018-04-25 15:15:00,87.95,87.97,87.7,87.7,18760.0,76.76,76.7774,76.5418,76.5418,18760.0
2018-04-25 15:20:00,87.67,87.74,87.61,87.67,48891.0,76.5156,76.5767,76.4632,76.5156,48891.0
2018-04-25 15:25:00,87.71,87.77,87.58,87.65,138668.0,76.5505,76.6029,76.437,76.4981,138668.0
2018-04-25 15:30:00,87.65,87.79,87.62,87.71,34916.0,76.4981,76.6203,76.4719,76.5505,34916.0
2018-04-25 15:35:00,87.7,87.73,87.6,87.62,39747.0,76.5418,76.5679,76.4545,76.4719,39747.0
2018-04-25 15:40:00,87.63,87.68,87.53,87.6,51070.0,76.4807,76.5243,76.3934,76.4545,51070.0
2018-04-25 15:45:00,87.6,87.62,87.53,87.59,52712.0,76.4545,76.4719,76.3934,76.4458,52712.0
2018-04-25 15:50:00,87.59,87.72,87.56,87.71,36548.0,76.4458,76.5592,76.4196,76.5505,36548.0
2018-04-25 15:55:00,87.71,87.79,87.61,87.78,218873.0,76.5505,76.6203,76.4632,76.6116,218873.0
2018-04-26 09:30:00,88.45,88.99,88.45,88.88,57992.0,77.1963,77.6676,77.1963,77.5716,57992.0
2018-04-26 09:35:00,88.9,89.03,88.53,88.62,18307.0,77.5891,77.7025,77.2662,77.3447,18307.0
2018-04-26 09:40:00,88.61,88.71,88.37,88.67,29233.0,77.336,77.4233,77.1265,77.3884,29233.0
2018-04-26 09:45:00,88.73,88.73,88.35,88.45,20806.0,77.4407,77.4407,77.1091,77.1963,20806.0
2018-04-26 09:50:00,88.45,88.45,88.29,88.41,9127.0,77.1963,77.1963,77.0567,77.1614,9127.0
2018-04-26 09:55:00,88.43,88.67,88.42,88.56,10221.0,77.1789,77.3884,77.1702,77.2923,10221.0
2018-04-26 10:00:00,88.56,88.6,88.32,88.33,21314.0,77.2923,77.3273,77.0829,77.0916,21314.0
2018-04-26 10:05:00,88.32,88.75,88.32,88.68,18907.0,77.0829,77.4582,77.0829,77.3971,18907.0
2018-04-26 10:10:00,88.74,88.82,88.65,88.75,16873.0,77.4494,77.5193,77.3709,77.4582,16873.0
2018-04-26 10:15:00,88.75,88.8,88.47,88.53,23714.0,77.4582,77.5018,77.2138,77.2662,23714.0
2018-04-26 10:20:00,88.52,88.6,88.32,88.37,15424.0,77.2574,77.3273,77.0829,77.1265,15424.0
2018-04-26 10:25:00,88.33,88.55,88.32,88.51,13270.0,77.0916,77.2836,77.0829,77.2487,13270.0
2018-04-26 10:30:00,88.52,88.6,88.45,88.52,9551.0,77.2574,77.3273,77.1963,77.2574,9551.0
2018-04-26 10:35:00,88.5,88.63,88.49,88.59,7150.0,77.24,77.3534,77.2313,77.3185,7150.0
2018-04-26 10:40:00,88.61,88.61,88.46,88.5,7984.0,77.336,77.336,77.2051,77.24,7984.0
2018-04-26 10:45:00,88.47,88.67,88.4,88.43,13580.0,77.2138,77.3884,77.1527,77.1789,13580.0
2018-04-26 10:50:00,88.47,88.64,88.44,88.6,8700.0,77.2138,77.3622,77.1876,77.3273,8700.0
2018-04-26 10:55:00,88.61,88.78,88.59,88.77,6859.0,77.336,77.4844,77.3185,77.4756,6859.0
2018-04-26 11:00:00,88.83,88.84,88.63,88.68,12533.0,77.528,77.5367,77.3534,77.3971,12533.0
2018-04-26 11:05:00,88.66,88.71,88.55,88.55,8524.0,77.3796,77.4233,77.2836,77.2836,8524.0
2018-04-26 11:10:00,88.58,88.67,88.5,88.51,4477.0,77.3098,77.3884,77.24,77.2487,4477.0
2018-04-26 11:15:00,88.52,88.52,88.34,88.38,15894.0,77.2574,77.2574,77.1003,77.1352,15894.0
2018-04-26 11:20:00,88.38,88.43,88.27,88.32,9945.0,77.1352,77.1789,77.0392,77.0829,9945.0
2018-04-26 11:25:00,88.29,88.43,88.28,88.42,5253.0,77.0567,77.1789,77.048,77.1702,5253.0
2018-04-26 11:30:00,88.4,88.47,88.14,88.14,6554.0,77.1527,77.2138,76.9258,76.9258,6554.0
2018-04-26 11:35:00,88.17,88.3,88.13,88.25,25944.0,76.952,77.0654,76.9171,77.0218,25944.0
2018-04-26 11:40:00,88.24,88.26,88.13,88.16,9244.0,77.0131,77.0305,76.9171,76.9432,9244.0
2018-04-26 11:45:00,88.18,88.21,87.97,88.02,65181.0,76.9607,76.9869,76.7774,76.8211,65181.0
2018-04-26 11:50:00,88.0,88.04,87.78,87.82,48390.0,76.8036,76.8385,76.6116,76.6465,48390.0
2018-04-26 11:55:00,87.85,87.97,87.72,87.81,11004.0,76.6727,76.7774,76.5592,76.6378,11004.0
2018-04-26 12:00:00,87.85,88.02,87.84,87.93,5242.0,76.6727,76.8211,76.664,76.7425,5242.0
2018-04-26 12:05:00,87.98,88.12,87.98,88.09,5569.0,76.7861,76.9083,76.7861,76.8821,5569.0
2018-04-26 12:10:00,88.08,88.21,88.04,88.13,38520.0,76.8734,76.9869,76.8385,76.9171,38520.0
2018-04-26 12:15:00,88.16,88.29,88.05,88.29,30281.0,76.9432,77.0567,76.8472,77.0567,30281.0
2018-04-26 12:20:00,88.26,88.31,88.23,88.29,3100.0,77.0305,77.0742,77.0043,77.0567,3100.0
2018-04-26 12:25:00,88.31,88.39,88.3,88.31,5316.0,77.0742,77.144,77.0654,77.0742,5316.0
2018-04-26 12:30:00,88.3,88.35,88.29,88.33,4119.0,77.0654,77.1091,77.0567,77.0916,4119.0
2018-04-26 12:35:00,88.33,88.33,88.22,88.26,6395.0,77.0916,77.0916,76.9956,77.0305,6395.0
2018-04-26 12:40:00,88.31,88.36,88.1,88.14,5433.0,77.0742,77.1178,76.8909,76.9258,5433.0
2018-04-26 12:45:00,88.19,88.29,88.09,88.15,6493.0,76.9694,77.0567,76.8821,76.9345,6493.0
2018-04-26 12:50:00,88.13,88.17,88.1,88.16,4685.0,76.9171,76.952,76.8909,76.9432,4685.0
2018-04-26 12:55:00,88.18,88.19,88.01,88.05,6056.0,76.9607,76.9694,76.8123,76.8472,6056.0
2018-04-26 13:00:00,88.08,88.16,88.0,88.08,40855.0,76.8734,76.9432,76.8036,76.8734,40855.0
2018-04-26 13:05:00,88.08,88.12,88.04,88.07,4800.0,76.8734,76.9083,76.8385,76.8647,4800.0
2018-04-26 13:10:00,88.05,88.11,87.98,88.03,5108.0,76.8472,76.8996,76.7861,76.8298,5108.0
2018-04-26 13:15:00,88.06,88.07,87.95,88.06,10622.0,76.856,76.8647,76.76,76.856,10622.0
2018-04-26 13:20:00,88.08,88.15,88.04,88.15,6978.0,76.8734,76.9345,76.8385,76.9345,6978.0
2018-04-26 13:25:00,88.16,88.23,88.14,88.2,3400.0,76.9432,77.0043,76.9258,76.9782,3400.0
2018-04-26 13:30:00,88.16,88.26,88.15,88.26,9677.0,76.9432,77.0305,76.9345,77.0305,9677.0
2018-04-26 13:35:00,88.26,88.3,88.08,88.08,6600.0,77.0305,77.0654,76.8734,76.8734,6600.0
2018-04-26 13:40:00,88.1,88.2,88.05,88.2,5616.0,76.8909,76.9782,76.8472,76.9782,5616.0
2018-04-26 13:45:00,88.21,88.25,88.13,88.25,5815.0,76.9869,77.0218,76.9171,77.0218,5815.0
2018-04-26 13:50:00,88.22,88.24,88.14,88.24,6824.0,76.9956,77.0131,76.9258,77.0131,6824.0
2018-04-26 13:55:00,88.25,88.29,88.23,88.28,8675.0,77.0218,77.0567,77.0043,77.048,8675.0
2018-04-26 14:00:00,88.31,88.31,88.24,88.29,4182.0,77.0742,77.0742,77.0131,77.0567,4182.0
2018-04-26 14:05:00,88.28,88.29,88.21,88.29,10431.0,77.048,77.0567,76.9869,77.0567,10431.0
2018-04-26 14:10:00,88.29,88.37,88.27,88.36,10320.0,77.0567,77.1265,77.0392,77.1178,10320.0
2018-04-26 14:15:00,88.33,88.34,88.25,88.28,11912.0,77.0916,77.1003,77.0218,77.048,11912.0
2018-04-26 14:20:00,88.27,88.41,88.25,88.35,5375.0,77.0392,77.1614,77.0218,77.1091,5375.0
2018-04-26 14:25:00,88.36,88.38,88.31,88.38,7000.0,77.1178,77.1352,77.0742,77.1352,7000.0
2018-04-26 14:30:00,88.4,88.44,88.33,88.4,11610.0,77.1527,77.1876,77.0916,77.1527,11610.0
2018-04-26 14:35:00,88.4,88.43,88.27,88.32,14658.0,77.1527,77.1789,77.0392,77.0829,14658.0
2018-04-26 14:40:00,88.34,88.51,88.34,88.47,6400.0,77.1003,77.2487,77.1003,77.2138,6400.0
2018-04-26 14:45:00,88.46,88.56,88.45,88.53,12558.0,77.2051,77.2923,77.1963,77.2662,12558.0
2018-04-26 14:50:00,88.52,88.53,88.44,88.53,9717.0,77.2574,77.2662,77.1876,77.2662,9717.0
2018-04-26 14:55:00,88.56,88.64,88.52,88.64,7319.0,77.2923,77.3622,77.2574,77.3622,7319.0
2018-04-26 15:00:00,88.63,88.76,88.63,88.73,11933.0,77.3534,77.4669,77.3534,77.4407,11933.0
2018-04-26 15:05:00,88.74,88.76,88.63,88.64,14843.0,77.4494,77.4669,77.3534,77.3622,14843.0
2018-04-26 15:10:00,88.62,88.79,88.62,88.75,10510.0,77.3447,77.4931,77.3447,77.4582,10510.0
2018-04-26 15:15:00,88.75,88.78,88.7,88.75,12956.0,77.4582,77.4844,77.4145,77.4582,12956.0
2018-04-26 15:20:00,88.74,88.74,88.64,88.67,15721.0,77.4494,77.4494,77.3622,77.3884,15721.0
2018-04-26 15:25:00,88.69,88.7,88.58,88.59,11969.0,77.4058,77.4145,77.3098,77.3185,11969.0
2018-04-26 15:30:00,88.59,88.72,88.57,88.71,15164.0,77.3185,77.432,77.3011,77.4233,15164.0
2018-04-26 15:35:00,88.71,88.75,88.62,88.65,19454.0,77.4233,77.4582,77.3447,77.3709,19454.0
2018-04-26 15:40:00,88.65,88.73,88.6,88.71,23121.0,77.3709,77.4407,77.3273,77.4233,23121.0
2018-04-26 15:45:00,88.71,88.71,88.61,88.64,35241.0,77.4233,77.4233,77.336,77.3622,35241.0
2018-04-26 15:50:00,88.63,88.68,88.56,88.65,61202.0,77.3534,77.3971,77.2923,77.3709,61202.0
2018-04-26 15:55:00,88.64,88.75,88.63,88.69,98747.0,77.3622,77.4582,77.3534,77.4058,98747.0
2018-04-27 09:30:00,89.27,89.39,87.96,87.99,88294.0,77.912,78.0167,76.7687,76.7949,88294.0
2018-04-27 09:35:00,87.99,88.25,87.82,88.16,38278.0,76.7949,77.0218,76.6465,76.9432,38278.0
2018-04-27 09:40:00,88.16,88.26,87.89,88.13,19082.0,76.9432,77.0305,76.7076,76.9171,19082.0
2018-04-27 09:45:00,88.13,88.43,88.09,88.23,18729.0,76.9171,77.1789,76.8821,77.0043,18729.0
2018-04-27 09:50:00,88.3,88.31,87.82,87.84,23538.0,77.0654,77.0742,76.6465,76.664,23538.0
2018-04-27 09:55:00,87.88,87.96,87.62,87.68,31511.0,76.6989,76.7687,76.4719,76.5243,31511.0
2018-04-27 10:00:00,87.65,88.04,87.61,88.0,24538.0,76.4981,76.8385,76.4632,76.8036,24538.0
2018-04-27 10:05:00,88.03,88.04,87.81,87.82,26699.0,76.8298,76.8385,76.6378,76.6465,26699.0
2018-04-27 10:10:00,87.81,87.9,87.61,87.86,27396.0,76.6378,76.7163,76.4632,76.6814,27396.0
2018-04-27 10:15:00,87.83,88.02,87.83,87.95,7804.0,76.6552,76.8211,76.6552,76.76,7804.0
2018-04-27 10:20:00,87.94,88.09,87.82,87.95,7900.0,76.7512,76.8821,76.6465,76.76,7900.0
2018-04-27 10:25:00,87.91,87.91,87.52,87.56,18767.0,76.725,76.725,76.3847,76.4196,18767.0
2018-04-27 10:30:00,87.5,87.51,87.29,87.34,11174.0,76.3672,76.3759,76.1839,76.2276,11174.0
2018-04-27 10:35:00,87.42,87.53,87.3,87.51,17189.0,76.2974,76.3934,76.1927,76.3759,17189.0
2018-04-27 10:40:00,87.44,87.67,87.41,87.66,9561.0,76.3148,76.5156,76.2887,76.5069,9561.0
2018-04-27 10:45:00,87.62,87.75,87.58,87.65,8644.0,76.4719,76.5854,76.437,76.4981,8644.0
2018-04-27 10:50:00,87.64,87.64,87.25,87.27,13459.0,76.4894,76.4894,76.149,76.1665,13459.0
2018-04-27 10:55:00,87.28,87.48,87.21,87.45,6561.0,76.1752,76.3498,76.1141,76.3236,6561.0
2018-04-27 11:00:00,87.41,87.69,87.41,87.46,5933.0,76.2887,76.533,76.2887,76.3323,5933.0
2018-04-27 11:05:00,87.44,87.62,87.41,87.62,21078.0,76.3148,76.4719,76.2887,76.4719,21078.0
2018-04-27 11:10:00,87.6,87.84,87.6,87.79,11665.0,76.4545,76.664,76.4545,76.6203,11665.0
2018-04-27 11:15:00,87.8,87.92,87.76,87.76,15347.0,76.629,76.7338,76.5941,76.5941,15347.0
2018-04-27 11:20:00,87.73,87.83,87.67,87.71,10789.0,76.5679,76.6552,76.5156,76.5505,10789.0
2018-04-27 11:25:00,87.71,87.79,87.6,87.79,8056.0,76.5505,76.6203,76.4545,76.6203,8056.0
2018-04-27 11:30:00,87.76,87.76,87.58,87.58,4538.0,76.5941,76.5941,76.437,76.437,4538.0
2018-04-27 11:35:00,87.54,87.7,87.54,87.66,22200.0,76.4021,76.5418,76.4021,76.5069,22200.0
2018-04-27 11:40:00,87.68,87.68,87.48,87.53,4480.0,76.5243,76.5243,76.3498,76.3934,4480.0
2018-04-27 11:45:00,87.54,87.6,87.5,87.53,7700.0,76.4021,76.4545,76.3672,76.3934,7700.0
2018-04-27 11:50:00,87.54,87.59,87.4,87.44,4618.0,76.4021,76.4458,76.2799,76.3148,4618.0
2018-04-27 11:55:00,87.41,87.56,87.41,87.42,22714.0,76.2887,76.4196,76.2887,76.2974,22714.0
2018-04-27 12:00:00,87.44,87.54,87.4,87.54,125456.0,76.3148,76.4021,76.2799,76.4021,125456.0
2018-04-27 12:05:00,87.53,87.62,87.45,87.45,94237.0,76.3934,76.4719,76.3236,76.3236,94237.0
2018-04-27 12:10:00,87.44,87.52,87.42,87.51,44273.0,76.3148,76.3847,76.2974,76.3759,44273.0
2018-04-27 12:15:00,87.5,87.5,87.41,87.42,22940.0,76.3672,76.3672,76.2887,76.2974,22940.0
2018-04-27 12:20:00,87.42,87.46,87.4,87.44,44222.0,76.2974,76.3323,76.2799,76.3148,44222.0
2018-04-27 12:25:00,87.45,87.5,87.45,87.46,9522.0,76.3236,76.3672,76.3236,76.3323,9522.0
2018-04-27 12:30:00,87.44,87.53,87.32,87.32,62194.0,76.3148,76.3934,76.2101,76.2101,62194.0
2018-04-27 12:35:00,87.32,87.37,87.23,87.37,11231.0,76.2101,76.2538,76.1316,76.2538,11231.0
2018-04-27 12:40:00,87.37,87.53,87.35,87.47,5838.0,76.2538,76.3934,76.2363,76.341,5838.0
2018-04-27 12:45:00,87.44,87.57,87.43,87.46,53435.0,76.3148,76.4283,76.3061,76.3323,53435.0
2018-04-27 12:50:00,87.48,87.65,87.45,87.65,52247.0,76.3498,76.4981,76.3236,76.4981,52247.0
2018-04-27 12:55:00,87.65,87.75,87.6,87.75,49490.0,76.4981,76.5854,76.4545,76.5854,49490.0
2018-04-27 13:00:00,87.75,87.79,87.7,87.7,20326.0,76.5854,76.6203,76.5418,76.5418,20326.0
2018-04-27 13:05:00,87.69,87.74,87.66,87.69,11100.0,76.533,76.5767,76.5069,76.533,11100.0
2018-04-27 13:10:00,87.71,87.9,87.69,87.87,17165.0,76.5505,76.7163,76.533,76.6901,17165.0
2018-04-27 13:15:00,87.89,87.98,87.85,87.97,12094.0,76.7076,76.7861,76.6727,76.7774,12094.0
2018-04-27 13:20:00,87.96,87.96,87.84,87.9,13961.0,76.7687,76.7687,76.664,76.7163,13961.0
2018-04-27 13:25:00,87.88,87.94,87.81,87.81,10339.0,76.6989,76.7512,76.6378,76.6378,10339.0
2018-04-27 13:30:00,87.83,87.84,87.66,87.76,23835.0,76.6552,76.664,76.5069,76.5941,23835.0
2018-04-27 13:35:00,87.79,87.83,87.68,87.74,28259.0,76.6203,76.6552,76.5243,76.5767,28259.0
2018-04-27 13:40:00,87.76,87.79,87.67,87.68,18297.0,76.5941,76.6203,76.5156,76.5243,18297.0
2018-04-27 13:45:00,87.7,87.85,87.7,87.79,6287.0,76.5418,76.6727,76.5418,76.6203,6287.0
2018-04-27 13:50:00,87.81,87.83,87.7,87.76,20151.0,76.6378,76.6552,76.5418,76.5941,20151.0
2018-04-27 13:55:00,87.76,87.9,87.75,87.84,7703.0,76.5941,76.7163,76.5854,76.664,7703.0
2018-04-27 14:00:00,87.83,87.89,87.7,87.72,6350.0,76.6552,76.7076,76.5418,76.5592,6350.0
2018-04-27 14:05:00,87.73,87.8,87.72,87.75,8167.0,76.5679,76.629,76.5592,76.5854,8167.0
2018-04-27 14:10:00,87.76,87.9,87.72,87.9,20788.0,76.5941,76.7163,76.5592,76.7163,20788.0
2018-04-27 14:15:00,87.9,87.9,87.74,87.74,30990.0,76.7163,76.7163,76.5767,76.5767,30990.0
2018-04-27 14:20:00,87.74,87.85,87.74,87.82,32258.0,76.5767,76.6727,76.5767,76.6465,32258.0
2018-04-27 14:25:00,87.84,87.88,87.71,87.73,34124.0,76.664,76.6989,76.5505,76.5679,34124.0
2018-04-27 14:30:00,87.73,87.88,87.69,87.82,33968.0,76.5679,76.6989,76.533,76.6465,33968.0
2018-04-27 14:35:00,87.82,87.84,87.74,87.75,52724.0,76.6465,76.664,76.5767,76.5854,52724.0
2018-04-27 14:40:00,87.76,87.83,87.74,87.83,18159.0,76.5941,76.6552,76.5767,76.6552,18159.0
2018-04-27 14:45:00,87.84,87.9,87.79,87.79,12390.0,76.664,76.7163,76.6203,76.6203,12390.0
2018-04-27 14:50:00,87.81,87.85,87.72,87.85,6745.0,76.6378,76.6727,76.5592,76.6727,6745.0
2018-04-27 14:55:00,87.84,87.9,87.81,87.89,13254.0,76.664,76.7163,76.6378,76.7076,13254.0
2018-04-27 15:00:00,87.87,87.98,87.82,87.94,12869.0,76.6901,76.7861,76.6465,76.7512,12869.0
2018-04-27 15:05:00,87.96,87.96,87.75,87.83,29199.0,76.7687,76.7687,76.5854,76.6552,29199.0
2018-04-27 15:10:00,87.83,87.91,87.83,87.88,18883.0,76.6552,76.725,76.6552,76.6989,18883.0
2018-04-27 15:15:00,87.92,87.97,87.91,87.95,10048.0,76.7338,76.7774,76.725,76.76,10048.0
2018-04-27 15:20:00,87.95,87.96,87.81,87.89,27173.0,76.76,76.7687,76.6378,76.7076,27173.0
2018-04-27 15:25:00,87.91,87.93,87.73,87.78,18575.0,76.725,76.7425,76.5679,76.6116,18575.0
2018-04-27 15:30:00,87.78,87.97,87.78,87.89,21013.0,76.6116,76.7774,76.6116,76.7076,21013.0
2018-04-27 15:35:00,87.87,87.9,87.83,87.88,13336.0,76.6901,76.7163,76.6552,76.6989,13336.0
2018-04-27 15:40:00,87.88,87.88,87.72,87.8,24040.0,76.6989,76.6989,76.5592,76.629,24040.0
2018-04-27 15:45:00,87.79,87.85,87.76,87.8,29773.0,76.6203,76.6727,76.5941,76.629,29773.0
2018-04-27 15:50:00,87.67,87.81,87.67,87.72,48115.0,76.5156,76.6378,76.5156,76.5592,48115.0
2018-04-27 15:55:00,87.73,87.81,87.68,87.68,91613.0,76.5679,76.6378,76.5243,76.5243,91613.0
2018-04-30 09:30:00,87.77,88.06,87.69,87.72,24830.0,76.6029,76.856,76.533,76.5592,24830.0
2018-04-30 09:35:00,87.68,87.9,87.66,87.85,35514.0,76.5243,76.7163,76.5069,76.6727,35514.0
2018-04-30 09:40:00,87.88,88.21,87.87,88.0,11580.0,76.6989,76.9869,76.6901,76.8036,11580.0
2018-04-30 09:45:00,88.04,88.21,88.02,88.03,9207.0,76.8385,76.9869,76.8211,76.8298,9207.0
2018-04-30 09:50:00,88.08,88.15,88.06,88.11,5448.0,76.8734,76.9345,76.856,76.8996,5448.0
2018-04-30 09:55:00,88.12,88.16,87.96,87.98,10331.0,76.9083,76.9432,76.7687,76.7861,10331.0
2018-04-30 10:00:00,87.95,88.19,87.94,88.11,6140.0,76.76,76.9694,76.7512,76.8996,6140.0
2018-04-30 10:05:00,88.13,88.19,88.02,88.03,11779.0,76.9171,76.9694,76.8211,76.8298,11779.0
2018-04-30 10:10:00,88.06,88.07,87.92,87.92,8139.0,76.856,76.8647,76.7338,76.7338,8139.0
2018-04-30 10:15:00,87.95,87.95,87.69,87.73,11220.0,76.76,76.76,76.533,76.5679,11220.0
2018-04-30 10:20:00,87.73,87.75,87.52,87.52,9868.0,76.5679,76.5854,76.3847,76.3847,9868.0
2018-04-30 10:25:00,87.52,87.67,87.46,87.49,45223.0,76.3847,76.5156,76.3323,76.3585,45223.0
2018-04-30 10:30:00,87.48,87.53,87.44,87.5,36508.0,76.3498,76.3934,76.3148,76.3672,36508.0
2018-04-30 10:35:00,87.48,87.5,87.33,87.37,46443.0,76.3498,76.3672,76.2188,76.2538,46443.0
2018-04-30 10:40:00,87.35,87.39,87.27,87.29,101459.0,76.2363,76.2712,76.1665,76.1839,101459.0
2018-04-30 10:45:00,87.29,87.33,87.21,87.33,19331.0,76.1839,76.2188,76.1141,76.2188,19331.0
2018-04-30 10:50:00,87.35,87.36,87.18,87.25,32461.0,76.2363,76.245,76.0879,76.149,32461.0
2018-04-30 10:55:00,87.27,87.27,87.14,87.17,23209.0,76.1665,76.1665,76.053,76.0792,23209.0
2018-04-30 11:00:00,87.19,87.35,87.16,87.32,96547.0,76.0967,76.2363,76.0705,76.2101,96547.0
2018-04-30 11:05:00,87.32,87.36,87.26,87.29,10808.0,76.2101,76.245,76.1577,76.1839,10808.0
2018-04-30 11:10:00,87.31,87.41,87.26,87.41,9943.0,76.2014,76.2887,76.1577,76.2887,9943.0
2018-04-30 11:15:00,87.43,87.43,87.24,87.25,7084.0,76.3061,76.3061,76.1403,76.149,7084.0
2018-04-30 11:20:00,87.26,87.27,87.13,87.18,16126.0,76.1577,76.1665,76.0443,76.0879,16126.0
2018-04-30 11:25:00,87.15,87.26,87.15,87.19,9611.0,76.0617,76.1577,76.0617,76.0967,9611.0
2018-04-30 11:30:00,87.17,87.17,86.95,87.04,23313.0,76.0792,76.0792,75.8872,75.9657,23313.0
2018-04-30 11:35:00,87.04,87.04,86.79,86.79,20639.0,75.9657,75.9657,75.7475,75.7475,20639.0
2018-04-30 11:40:00,86.82,86.98,86.82,86.87,9992.0,75.7737,75.9134,75.7737,75.8174,9992.0
2018-04-30 11:45:00,86.9,86.93,86.65,86.67,18894.0,75.8436,75.8697,75.6254,75.6428,18894.0
2018-04-30 11:50:00,86.69,86.72,86.44,86.54,18962.0,75.6603,75.6865,75.4421,75.5294,18962.0
2018-04-30 11:55:00,86.5,86.52,86.35,86.46,13433.0,75.4944,75.5119,75.3635,75.4595,13433.0
2018-04-30 12:00:00,86.42,86.5,86.28,86.33,12877.0,75.4246,75.4944,75.3024,75.3461,12877.0
2018-04-30 12:05:00,86.36,86.39,86.17,86.19,14841.0,75.3723,75.3984,75.2064,75.2239,14841.0
2018-04-30 12:10:00,86.19,86.29,86.14,86.25,20511.0,75.2239,75.3112,75.1802,75.2763,20511.0
2018-04-30 12:15:00,86.21,86.22,86.03,86.11,20886.0,75.2413,75.2501,75.0842,75.1541,20886.0
2018-04-30 12:20:00,86.11,86.32,86.11,86.24,13100.0,75.1541,75.3373,75.1541,75.2675,13100.0
2018-04-30 12:25:00,86.22,86.34,86.16,86.34,14836.0,75.2501,75.3548,75.1977,75.3548,14836.0
2018-04-30 12:30:00,86.33,86.37,86.25,86.28,13216.0,75.3461,75.381,75.2763,75.3024,13216.0
2018-04-30 12:35:00,86.25,86.38,86.25,86.36,15779.0,75.2763,75.3897,75.2763,75.3723,15779.0
2018-04-30 12:40:00,86.37,86.39,86.28,86.32,16449.0,75.381,75.3984,75.3024,75.3373,16449.0
2018-04-30 12:45:00,86.31,86.33,86.21,86.27,19778.0,75.3286,75.3461,75.2413,75.2937,19778.0
2018-04-30 12:50:00,86.29,86.33,86.08,86.17,14584.0,75.3112,75.3461,75.1279,75.2064,14584.0
2018-04-30 12:55:00,86.2,86.36,86.14,86.34,10859.0,75.2326,75.3723,75.1802,75.3548,10859.0
2018-04-30 13:00:00,86.34,86.41,86.29,86.35,9869.0,75.3548,75.4159,75.3112,75.3635,9869.0
2018-04-30 13:05:00,86.36,86.38,86.23,86.26,41505.0,75.3723,75.3897,75.2588,75.285,41505.0
2018-04-30 13:10:00,86.29,86.29,86.12,86.18,52858.0,75.3112,75.3112,75.1628,75.2152,52858.0
2018-04-30 13:15:00,86.17,86.33,86.15,86.25,21193.0,75.2064,75.3461,75.189,75.2763,21193.0
2018-04-30 13:20:00,86.24,86.3,86.2,86.25,26453.0,75.2675,75.3199,75.2326,75.2763,26453.0
2018-04-30 13:25:00,86.22,86.24,86.14,86.18,24932.0,75.2501,75.2675,75.1802,75.2152,24932.0
2018-04-30 13:30:00,86.2,86.24,86.15,86.24,15474.0,75.2326,75.2675,75.189,75.2675,15474.0
2018-04-30 13:35:00,86.21,86.32,86.2,86.29,42368.0,75.2413,75.3373,75.2326,75.3112,42368.0
2018-04-30 13:40:00,86.29,86.3,86.22,86.23,64481.0,75.3112,75.3199,75.2501,75.2588,64481.0
2018-04-30 13:45:00,86.23,86.41,86.23,86.41,86687.0,75.2588,75.4159,75.2588,75.4159,86687.0
2018-04-30 13:50:00,86.41,86.59,86.4,86.54,14515.0,75.4159,75.573,75.4072,75.5294,14515.0
2018-04-30 13:55:00,86.55,86.73,86.52,86.73,9586.0,75.5381,75.6952,75.5119,75.6952,9586.0
2018-04-30 14:00:00,86.73,86.73,86.6,86.64,15251.0,75.6952,75.6952,75.5817,75.6166,15251.0
2018-04-30 14:05:00,86.63,86.68,86.44,86.48,17410.0,75.6079,75.6515,75.4421,75.477,17410.0
2018-04-30 14:10:00,86.5,86.51,86.38,86.5,14823.0,75.4944,75.5032,75.3897,75.4944,14823.0
2018-04-30 14:15:00,86.53,86.63,86.52,86.58,8194.0,75.5206,75.6079,75.5119,75.5643,8194.0
2018-04-30 14:20:00,86.55,86.75,86.55,86.7,22493.0,75.5381,75.7126,75.5381,75.669,22493.0
2018-04-30 14:25:00,86.72,86.79,86.67,86.74,9830.0,75.6865,75.7475,75.6428,75.7039,9830.0
2018-04-30 14:30:00,86.73,86.8,86.66,86.7,27987.0,75.6952,75.7563,75.6341,75.669,27987.0
2018-04-30 14:35:00,86.69,86.81,86.68,86.74,12432.0,75.6603,75.765,75.6515,75.7039,12432.0
2018-04-30 14:40:00,86.76,86.89,86.74,86.89,48146.0,75.7214,75.8348,75.7039,75.8348,48146.0
2018-04-30 14:45:00,86.9,86.94,86.81,86.93,22574.0,75.8436,75.8785,75.765,75.8697,22574.0
2018-04-30 14:50:00,86.94,87.02,86.9,86.98,22448.0,75.8785,75.9483,75.8436,75.9134,22448.0
2018-04-30 14:55:00,87.0,87.02,86.93,86.95,16265.0,75.9308,75.9483,75.8697,75.8872,16265.0
2018-04-30 15:00:00,86.93,86.93,86.82,86.87,314937.0,75.8697,75.8697,75.7737,75.8174,314937.0
2018-04-30 15:05:00,86.86,86.99,86.84,86.92,21159.0,75.8086,75.9221,75.7912,75.861,21159.0
2018-04-30 15:10:00,86.93,87.04,86.93,86.98,32784.0,75.8697,75.9657,75.8697,75.9134,32784.0
2018-04-30 15:15:00,87.0,87.15,86.95,87.14,36661.0,75.9308,76.0617,75.8872,76.053,36661.0
2018-04-30 15:20:00,87.13,87.18,86.96,86.99,82379.0,76.0443,76.0879,75.8959,75.9221,82379.0
2018-04-30 15:25:00,86.98,87.06,86.97,87.01,53145.0,75.9134,75.9832,75.9046,75.9396,53145.0
2018-04-30 15:30:00,87.03,87.45,87.0,87.38,44646.0,75.957,76.3236,75.9308,76.2625,44646.0
2018-04-30 15:35:00,87.36,87.38,87.24,87.34,55183.0,76.245,76.2625,76.1403,76.2276,55183.0
2018-04-30 15:40:00,87.34,87.38,87.32,87.33,26450.0,76.2276,76.2625,76.2101,76.2188,26450.0
2018-04-30 15:45:00,87.33,87.49,87.33,87.48,68035.0,76.2188,76.3585,76.2188,76.3498,68035.0
2018-04-30 15:50:00,87.48,87.48,87.32,87.39,76988.0,76.3498,76.3498,76.2101,76.2712,76988.0
2018-04-30 15:55:00,87.39,87.46,87.34,87.34,233718.0,76.2712,76.3323,76.2276,76.2276,233718.0
2018-05-01 09:30:00,87.14,87.34,86.83,87.26,22639.0,76.053,76.2276,75.7825,76.1577,22639.0
2018-05-01 09:35:00,87.26,87.35,87.15,87.25,208740.0,76.1577,76.2363,76.0617,76.149,208740.0
2018-05-01 09:40:00,87.15,87.17,86.74,86.94,17775.0,76.0617,76.0792,75.7039,75.8785,17775.0
2018-05-01 09:45:00,87.05,87.4,87.03,87.31,4060.0,75.9745,76.2799,75.957,76.2014,4060.0
2018-05-01 09:50:00,87.36,87.44,87.24,87.44,17537.0,76.245,76.3148,76.1403,76.3148,17537.0
2018-05-01 09:55:00,87.42,87.67,87.41,87.5,6484.0,76.2974,76.5156,76.2887,76.3672,6484.0
2018-05-01 10:00:00,87.5,87.5,87.31,87.39,16697.0,76.3672,76.3672,76.2014,76.2712,16697.0
2018-05-01 10:05:00,87.37,87.41,87.22,87.23,16341.0,76.2538,76.2887,76.1228,76.1316,16341.0
2018-05-01 10:10:00,87.22,87.5,87.17,87.48,21587.0,76.1228,76.3672,76.0792,76.3498,21587.0
2018-05-01 10:15:00,87.48,87.48,87.27,87.29,16594.0,76.3498,76.3498,76.1665,76.1839,16594.0
2018-05-01 10:20:00,87.27,87.45,87.27,87.34,23048.0,76.1665,76.3236,76.1665,76.2276,23048.0
2018-05-01 10:25:00,87.35,87.51,87.29,87.49,4208.0,76.2363,76.3759,76.1839,76.3585,4208.0
2018-05-01 10:30:00,87.44,87.67,87.38,87.67,6604.0,76.3148,76.5156,76.2625,76.5156,6604.0
2018-05-01 10:35:00,87.66,87.68,87.51,87.52,11518.0,76.5069,76.5243,76.3759,76.3847,11518.0
2018-05-01 10:40:00,87.56,87.77,87.56,87.72,9799.0,76.4196,76.6029,76.4196,76.5592,9799.0
2018-05-01 10:45:00,87.75,87.82,87.67,87.69,7694.0,76.5854,76.6465,76.5156,76.533,7694.0
2018-05-01 10:50:00,87.68,87.8,87.65,87.7,7805.0,76.5243,76.629,76.4981,76.5418,7805.0
2018-05-01 10:55:00,87.7,87.74,87.66,87.69,14103.0,76.5418,76.5767,76.5069,76.533,14103.0
2018-05-01 11:00:00,87.67,87.67,87.46,87.47,39707.0,76.5156,76.5156,76.3323,76.341,39707.0
2018-05-01 11:05:00,87.54,87.69,87.54,87.65,24192.0,76.4021,76.533,76.4021,76.4981,24192.0
2018-05-01 11:10:00,87.67,87.67,87.55,87.6,35820.0,76.5156,76.5156,76.4109,76.4545,35820.0
2018-05-01 11:15:00,87.59,88.06,87.59,87.94,95199.0,76.4458,76.856,76.4458,76.7512,95199.0
2018-05-01 11:20:00,87.99,88.17,87.92,88.15,41136.0,76.7949,76.952,76.7338,76.9345,41136.0
2018-05-01 11:25:00,88.16,88.19,88.02,88.06,18900.0,76.9432,76.9694,76.8211,76.856,18900.0
2018-05-01 11:30:00,88.06,88.07,87.94,87.95,1980.0,76.856,76.8647,76.7512,76.76,1980.0
2018-05-01 11:35:00,87.92,87.92,87.84,87.9,7103.0,76.7338,76.7338,76.664,76.7163,7103.0
2018-05-01 11:40:00,87.89,88.0,87.85,87.89,5339.0,76.7076,76.8036,76.6727,76.7076,5339.0
2018-05-01 11:45:00,87.87,87.88,87.69,87.73,2346.0,76.6901,76.6989,76.533,76.5679,2346.0
2018-05-01 11:50:00,87.69,87.74,87.66,87.66,2349.0,76.533,76.5767,76.5069,76.5069,2349.0
2018-05-01 11:55:00,87.63,87.65,87.5,87.53,4000.0,76.4807,76.4981,76.3672,76.3934,4000.0
2018-05-01 12:00:00,87.58,87.85,87.58,87.82,4489.0,76.437,76.6727,76.437,76.6465,4489.0
2018-05-01 12:05:00,87.81,87.99,87.81,87.98,8789.0,76.6378,76.7949,76.6378,76.7861,8789.0
2018-05-01 12:10:00,87.97,87.97,87.79,87.87,5704.0,76.7774,76.7774,76.6203,76.6901,5704.0
2018-05-01 12:15:00,87.81,87.92,87.71,87.89,13382.0,76.6378,76.7338,76.5505,76.7076,13382.0
2018-05-01 12:20:00,87.88,88.0,87.81,87.89,7067.0,76.6989,76.8036,76.6378,76.7076,7067.0
2018-05-01 12:25:00,87.93,88.06,87.88,88.06,9543.0,76.7425,76.856,76.6989,76.856,9543.0
2018-05-01 12:30:00,88.07,88.1,87.85,87.89,8333.0,76.8647,76.8909,76.6727,76.7076,8333.0
2018-05-01 12:35:00,87.9,87.91,87.75,87.75,3337.0,76.7163,76.725,76.5854,76.5854,3337.0
2018-05-01 12:40:00,87.74,87.82,87.72,87.82,7836.0,76.5767,76.6465,76.5592,76.6465,7836.0
2018-05-01 12:45:00,87.82,87.84,87.66,87.66,6535.0,76.6465,76.664,76.5069,76.5069,6535.0
2018-05-01 12:50:00,87.64,87.8,87.61,87.76,4733.0,76.4894,76.629,76.4632,76.5941,4733.0
2018-05-01 12:55:00,87.8,87.8,87.66,87.7,13091.0,76.629,76.629,76.5069,76.5418,13091.0
2018-05-01 13:00:00,87.68,87.68,87.51,87.59,6600.0,76.5243,76.5243,76.3759,76.4458,6600.0
2018-05-01 13:05:00,87.56,87.6,87.43,87.43,3558.0,76.4196,76.4545,76.3061,76.3061,3558.0
2018-05-01 13:10:00,87.45,87.64,87.44,87.54,3843.0,76.3236,76.4894,76.3148,76.4021,3843.0
2018-05-01 13:15:00,87.56,87.65,87.51,87.65,6064.0,76.4196,76.4981,76.3759,76.4981,6064.0
2018-05-01 13:20:00,87.6,87.6,87.5,87.56,2256.0,76.4545,76.4545,76.3672,76.4196,2256.0
2018-05-01 13:25:00,87.59,87.67,87.57,87.65,5237.0,76.4458,76.5156,76.4283,76.4981,5237.0
2018-05-01 13:30:00,87.66,87.78,87.63,87.76,3592.0,76.5069,76.6116,76.4807,76.5941,3592.0
2018-05-01 13:35:00,87.79,87.79,87.68,87.68,3457.0,76.6203,76.6203,76.5243,76.5243,3457.0
2018-05-01 13:40:00,87.7,87.84,87.67,87.83,3700.0,76.5418,76.664,76.5156,76.6552,3700.0
2018-05-01 13:45:00,87.83,88.04,87.83,88.04,4050.0,76.6552,76.8385,76.6552,76.8385,4050.0
2018-05-01 13:50:00,88.02,88.12,88.02,88.09,5986.0,76.8211,76.9083,76.8211,76.8821,5986.0
2018-05-01 13:55:00,88.12,88.2,88.04,88.15,15086.0,76.9083,76.9782,76.8385,76.9345,15086.0
2018-05-01 14:00:00,88.08,88.13,88.03,88.03,8975.0,76.8734,76.9171,76.8298,76.8298,8975.0
2018-05-01 14:05:00,88.04,88.04,87.97,88.02,9596.0,76.8385,76.8385,76.7774,76.8211,9596.0
2018-05-01 14:10:00,88.09,88.2,88.08,88.15,14706.0,76.8821,76.9782,76.8734,76.9345,14706.0
2018-05-01 14:15:00,88.13,88.14,88.04,88.11,16482.0,76.9171,76.9258,76.8385,76.8996,16482.0
2018-05-01 14:20:00,88.12,88.17,88.09,88.14,3920.0,76.9083,76.952,76.8821,76.9258,3920.0
2018-05-01 14:25:00,88.19,88.22,88.16,88.22,8600.0,76.9694,76.9956,76.9432,76.9956,8600.0
2018-05-01 14:30:00,88.22,88.38,88.21,88.29,14600.0,76.9956,77.1352,76.9869,77.0567,14600.0
2018-05-01 14:35:00,88.29,88.39,88.26,88.29,3970.0,77.0567,77.144,77.0305,77.0567,3970.0
2018-05-01 14:40:00,88.25,88.4,88.2,88.34,9937.0,77.0218,77.1527,76.9782,77.1003,9937.0
2018-05-01 14:45:00,88.43,88.43,88.31,88.34,5004.0,77.1789,77.1789,77.0742,77.1003,5004.0
2018-05-01 14:50:00,88.33,88.36,88.2,88.21,15440.0,77.0916,77.1178,76.9782,76.9869,15440.0
2018-05-01 14:55:00,88.17,88.4,88.17,88.34,84319.0,76.952,77.1527,76.952,77.1003,84319.0
2018-05-01 15:00:00,88.36,88.48,88.3,88.3,9062.0,77.1178,77.2225,77.0654,77.0654,9062.0
2018-05-01 15:05:00,88.31,88.37,88.27,88.35,8264.0,77.0742,77.1265,77.0392,77.1091,8264.0
2018-05-01 15:10:00,88.34,88.36,88.28,88.36,15653.0,77.1003,77.1178,77.048,77.1178,15653.0
2018-05-01 15:15:00,88.33,88.39,88.27,88.27,6013.0,77.0916,77.144,77.0392,77.0392,6013.0
2018-05-01 15:20:00,88.3,88.4,88.28,88.4,17675.0,77.0654,77.1527,77.048,77.1527,17675.0
2018-05-01 15:25:00,88.4,88.42,88.29,88.37,13257.0,77.1527,77.1702,77.0567,77.1265,13257.0
2018-05-01 15:30:00,88.39,88.59,88.39,88.52,21997.0,77.144,77.3185,77.144,77.2574,21997.0
2018-05-01 15:35:00,88.52,88.55,88.48,88.5,17592.0,77.2574,77.2836,77.2225,77.24,17592.0
2018-05-01 15:40:00,88.49,88.61,88.49,88.59,20755.0,77.2313,77.336,77.2313,77.3185,20755.0
2018-05-01 15:45:00,88.59,88.78,88.58,88.76,33828.0,77.3185,77.4844,77.3098,77.4669,33828.0
2018-05-01 15:50:00,88.77,88.97,88.77,88.9,115137.0,77.4756,77.6502,77.4756,77.5891,115137.0
2018-05-01 15:55:00,88.9,88.97,88.8,88.81,227619.0,77.5891,77.6502,77.5018,77.5105,227619.0
2018-05-02 09:30:00,89.01,89.21,88.62,88.71,42320.0,77.6851,77.8596,77.3447,77.4233,42320.0
2018-05-02 09:35:00,88.69,88.7,88.29,88.29,9596.0,77.4058,77.4145,77.0567,77.0567,9596.0
2018-05-02 09:40:00,88.33,88.55,88.25,88.43,14953.0,77.0916,77.2836,77.0218,77.1789,14953.0
2018-05-02 09:45:00,88.45,88.56,88.35,88.52,13137.0,77.1963,77.2923,77.1091,77.2574,13137.0
2018-05-02 09:50:00,88.55,88.79,88.55,88.55,7156.0,77.2836,77.4931,77.2836,77.2836,7156.0
2018-05-02 09:55:00,88.52,88.65,88.43,88.57,18271.0,77.2574,77.3709,77.1789,77.3011,18271.0
2018-05-02 10:00:00,88.52,88.88,88.43,88.79,18976.0,77.2574,77.5716,77.1789,77.4931,18976.0
2018-05-02 10:05:00,88.73,88.75,88.57,88.75,5907.0,77.4407,77.4582,77.3011,77.4582,5907.0
2018-05-02 10:10:00,88.71,88.77,88.57,88.73,5346.0,77.4233,77.4756,77.3011,77.4407,5346.0
2018-05-02 10:15:00,88.7,88.74,88.61,88.74,5653.0,77.4145,77.4494,77.336,77.4494,5653.0
2018-05-02 10:20:00,88.75,88.89,88.7,88.73,12436.0,77.4582,77.5804,77.4145,77.4407,12436.0
2018-05-02 10:25:00,88.73,88.8,88.55,88.64,9808.0,77.4407,77.5018,77.2836,77.3622,9808.0
2018-05-02 10:30:00,88.55,88.82,88.49,88.77,16065.0,77.2836,77.5193,77.2313,77.4756,16065.0
2018-05-02 10:35:00,88.77,88.8,88.6,88.61,7236.0,77.4756,77.5018,77.3273,77.336,7236.0
2018-05-02 10:40:00,88.6,88.69,88.49,88.52,9705.0,77.3273,77.4058,77.2313,77.2574,9705.0
2018-05-02 10:45:00,88.48,88.66,88.46,88.65,10722.0,77.2225,77.3796,77.2051,77.3709,10722.0
2018-05-02 10:50:00,88.58,88.67,88.45,88.64,6111.0,77.3098,77.3884,77.1963,77.3622,6111.0
2018-05-02 10:55:00,88.61,88.7,88.52,88.53,34520.0,77.336,77.4145,77.2574,77.2662,34520.0
2018-05-02 11:00:00,88.52,88.61,88.44,88.52,68851.0,77.2574,77.336,77.1876,77.2574,68851.0
2018-05-02 11:05:00,88.5,88.52,88.4,88.41,47238.0,77.24,77.2574,77.1527,77.1614,47238.0
2018-05-02 11:10:00,88.41,88.49,88.4,88.45,34574.0,77.1614,77.2313,77.1527,77.1963,34574.0
2018-05-02 11:15:00,88.46,88.53,88.28,88.5,64447.0,77.2051,77.2662,77.048,77.24,64447.0
2018-05-02 11:20:00,88.5,88.5,88.31,88.32,14116.0,77.24,77.24,77.0742,77.0829,14116.0
2018-05-02 11:25:00,88.33,88.34,88.21,88.23,5194.0,77.0916,77.1003,76.9869,77.0043,5194.0
2018-05-02 11:30:00,88.19,88.25,88.04,88.06,8800.0,76.9694,77.0218,76.8385,76.856,8800.0
2018-05-02 11:35:00,88.05,88.1,87.99,88.04,6767.0,76.8472,76.8909,76.7949,76.8385,6767.0
2018-05-02 11:40:00,87.99,87.99,87.63,87.68,12976.0,76.7949,76.7949,76.4807,76.5243,12976.0
2018-05-02 11:45:00,87.7,87.7,87.48,87.58,20390.0,76.5418,76.5418,76.3498,76.437,20390.0
2018-05-02 11:50:00,87.6,87.74,87.6,87.65,14820.0,76.4545,76.5767,76.4545,76.4981,14820.0
2018-05-02 11:55:00,87.63,87.81,87.59,87.81,7900.0,76.4807,76.6378,76.4458,76.6378,7900.0
2018-05-02 12:00:00,87.81,87.89,87.72,87.84,9574.0,76.6378,76.7076,76.5592,76.664,9574.0
2018-05-02 12:05:00,87.84,87.99,87.84,87.95,6218.0,76.664,76.7949,76.664,76.76,6218.0
2018-05-02 12:10:00,88.04,88.13,88.03,88.06,8216.0,76.8385,76.9171,76.8298,76.856,8216.0
2018-05-02 12:15:00,88.06,88.24,88.04,88.17,10711.0,76.856,77.0131,76.8385,76.952,10711.0
2018-05-02 12:20:00,88.16,88.26,88.14,88.23,5000.0,76.9432,77.0305,76.9258,77.0043,5000.0
2018-05-02 12:25:00,88.22,88.24,88.17,88.24,4543.0,76.9956,77.0131,76.952,77.0131,4543.0
2018-05-02 12:30:00,88.22,88.23,88.15,88.22,9111.0,76.9956,77.0043,76.9345,76.9956,9111.0
2018-05-02 12:35:00,88.22,88.29,88.18,88.19,29874.0,76.9956,77.0567,76.9607,76.9694,29874.0
2018-05-02 12:40:00,88.19,88.24,88.14,88.22,4348.0,76.9694,77.0131,76.9258,76.9956,4348.0
2018-05-02 12:45:00,88.23,88.24,88.07,88.17,6932.0,77.0043,77.0131,76.8647,76.952,6932.0
2018-05-02 12:50:00,88.15,88.16,88.09,88.13,4278.0,76.9345,76.9432,76.8821,76.9171,4278.0
2018-05-02 12:55:00,88.11,88.25,88.1,88.19,2458.0,76.8996,77.0218,76.8909,76.9694,2458.0
2018-05-02 13:00:00,88.27,88.37,88.23,88.37,1800.0,77.0392,77.1265,77.0043,77.1265,1800.0
2018-05-02 13:05:00,88.34,88.38,88.23,88.26,4392.0,77.1003,77.1352,77.0043,77.0305,4392.0
2018-05-02 13:10:00,88.25,88.36,88.23,88.36,9275.0,77.0218,77.1178,77.0043,77.1178,9275.0
2018-05-02 13:15:00,88.4,88.46,88.36,88.39,3772.0,77.1527,77.2051,77.1178,77.144,3772.0
2018-05-02 13:20:00,88.41,88.43,88.36,88.38,3768.0,77.1614,77.1789,77.1178,77.1352,3768.0
2018-05-02 13:25:00,88.38,88.44,88.38,88.41,6939.0,77.1352,77.1876,77.1352,77.1614,6939.0
2018-05-02 13:30:00,88.41,88.44,88.35,88.35,5008.0,77.1614,77.1876,77.1091,77.1091,5008.0
2018-05-02 13:35:00,88.36,88.44,88.33,88.4,4727.0,77.1178,77.1876,77.0916,77.1527,4727.0
2018-05-02 13:40:00,88.42,88.44,88.35,88.38,3600.0,77.1702,77.1876,77.1091,77.1352,3600.0
2018-05-02 13:45:00,88.41,88.49,88.4,88.45,12560.0,77.1614,77.2313,77.1527,77.1963,12560.0
2018-05-02 13:50:00,88.46,88.55,88.45,88.5,4014.0,77.2051,77.2836,77.1963,77.24,4014.0
2018-05-02 13:55:00,88.49,88.58,88.45,88.57,9745.0,77.2313,77.3098,77.1963,77.3011,9745.0
2018-05-02 14:00:00,88.52,88.8,88.47,88.79,6650.0,77.2574,77.5018,77.2138,77.4931,6650.0
2018-05-02 14:05:00,88.75,89.07,88.74,89.05,21166.0,77.4582,77.7375,77.4494,77.72,21166.0
2018-05-02 14:10:00,89.01,89.06,88.86,88.87,21871.0,77.6851,77.7287,77.5542,77.5629,21871.0
2018-05-02 14:15:00,88.87,89.0,88.87,88.89,11682.0,77.5629,77.6764,77.5629,77.5804,11682.0
2018-05-02 14:20:00,88.92,88.96,88.73,88.8,16015.0,77.6065,77.6415,77.4407,77.5018,16015.0
2018-05-02 14:25:00,88.77,88.98,88.76,88.91,17745.0,77.4756,77.6589,77.4669,77.5978,17745.0
2018-05-02 14:30:00,88.85,89.04,88.85,88.95,15379.0,77.5454,77.7113,77.5454,77.6327,15379.0
2018-05-02 14:35:00,88.94,89.04,88.88,88.98,6868.0,77.624,77.7113,77.5716,77.6589,6868.0
2018-05-02 14:40:00,88.97,89.07,88.89,89.02,12220.0,77.6502,77.7375,77.5804,77.6938,12220.0
2018-05-02 14:45:00,89.01,89.02,88.93,88.98,17465.0,77.6851,77.6938,77.6153,77.6589,17465.0
2018-05-02 14:50:00,89.0,89.04,88.76,88.79,9364.0,77.6764,77.7113,77.4669,77.4931,9364.0
2018-05-02 14:55:00,88.83,88.85,88.73,88.79,8713.0,77.528,77.5454,77.4407,77.4931,8713.0
2018-05-02 15:00:00,88.8,88.82,88.7,88.81,12602.0,77.5018,77.5193,77.4145,77.5105,12602.0
2018-05-02 15:05:00,88.78,88.96,88.78,88.95,6699.0,77.4844,77.6415,77.4844,77.6327,6699.0
2018-05-02 15:10:00,88.92,88.92,88.78,88.79,5008.0,77.6065,77.6065,77.4844,77.4931,5008.0
2018-05-02 15:15:00,88.76,88.78,88.64,88.65,12275.0,77.4669,77.4844,77.3622,77.3709,12275.0
2018-05-02 15:20:00,88.65,88.66,88.29,88.32,13505.0,77.3709,77.3796,77.0567,77.0829,13505.0
2018-05-02 15:25:00,88.32,88.41,88.3,88.36,13752.0,77.0829,77.1614,77.0654,77.1178,13752.0
2018-05-02 15:30:00,88.36,88.52,88.26,88.5,16350.0,77.1178,77.2574,77.0305,77.24,16350.0
2018-05-02 15:35:00,88.51,88.51,88.3,88.47,14766.0,77.2487,77.2487,77.0654,77.2138,14766.0
2018-05-02 15:40:00,88.47,88.51,88.33,88.33,11115.0,77.2138,77.2487,77.0916,77.0916,11115.0
2018-05-02 15:45:00,88.31,88.36,88.21,88.21,22303.0,77.0742,77.1178,76.9869,76.9869,22303.0
2018-05-02 15:50:00,88.19,88.33,88.18,88.31,26517.0,76.9694,77.0916,76.9607,77.0742,26517.0
2018-05-02 15:55:00,88.32,88.37,88.27,88.31,53409.0,77.0829,77.1265,77.0392,77.0742,53409.0
2018-05-03 09:30:00,87.52,87.75,86.71,86.73,54882.0,76.3847,76.5854,75.6777,75.6952,54882.0
2018-05-03 09:35:00,86.73,87.22,86.68,86.99,24816.0,75.6952,76.1228,75.6515,75.9221,24816.0
2018-05-03 09:40:00,86.99,86.99,86.72,86.92,17990.0,75.9221,75.9221,75.6865,75.861,17990.0
2018-05-03 09:45:00,86.79,87.26,86.77,87.17,16431.0,75.7475,76.1577,75.7301,76.0792,16431.0
2018-05-03 09:50:00,87.14,87.3,87.04,87.26,12904.0,76.053,76.1927,75.9657,76.1577,12904.0
2018-05-03 09:55:00,87.28,87.57,87.28,87.44,10318.0,76.1752,76.4283,76.1752,76.3148,10318.0
2018-05-03 10:00:00,87.49,87.52,87.37,87.39,6510.0,76.3585,76.3847,76.2538,76.2712,6510.0
2018-05-03 10:05:00,87.43,87.47,87.15,87.44,11166.0,76.3061,76.341,76.0617,76.3148,11166.0
2018-05-03 10:10:00,87.44,87.44,87.21,87.24,15512.0,76.3148,76.3148,76.1141,76.1403,15512.0
2018-05-03 10:15:00,87.26,87.38,87.06,87.11,14320.0,76.1577,76.2625,75.9832,76.0268,14320.0
2018-05-03 10:20:00,87.11,87.21,86.76,86.84,22840.0,76.0268,76.1141,75.7214,75.7912,22840.0
2018-05-03 10:25:00,86.9,86.92,86.65,86.83,22884.0,75.8436,75.861,75.6254,75.7825,22884.0
2018-05-03 10:30:00,86.86,86.88,86.7,86.74,17449.0,75.8086,75.8261,75.669,75.7039,17449.0
2018-05-03 10:35:00,86.72,86.73,86.52,86.71,17299.0,75.6865,75.6952,75.5119,75.6777,17299.0
2018-05-03 10:40:00,86.71,86.8,86.58,86.69,11209.0,75.6777,75.7563,75.5643,75.6603,11209.0
2018-05-03 10:45:00,86.75,86.78,86.6,86.61,23624.0,75.7126,75.7388,75.5817,75.5904,23624.0
2018-05-03 10:50:00,86.6,86.7,86.5,86.59,18501.0,75.5817,75.669,75.4944,75.573,18501.0
2018-05-03 10:55:00,86.58,86.58,86.27,86.36,14295.0,75.5643,75.5643,75.2937,75.3723,14295.0
2018-05-03 11:00:00,86.36,86.44,86.25,86.28,34163.0,75.3723,75.4421,75.2763,75.3024,34163.0
2018-05-03 11:05:00,86.29,86.54,86.23,86.54,64101.0,75.3112,75.5294,75.2588,75.5294,64101.0
2018-05-03 11:10:00,86.49,86.78,86.46,86.78,17204.0,75.4857,75.7388,75.4595,75.7388,17204.0
2018-05-03 11:15:00,86.75,86.78,86.48,86.59,25002.0,75.7126,75.7388,75.477,75.573,25002.0
2018-05-03 11:20:00,86.6,86.64,86.48,86.55,18790.0,75.5817,75.6166,75.477,75.5381,18790.0
2018-05-03 11:25:00,86.55,86.55,86.32,86.34,15909.0,75.5381,75.5381,75.3373,75.3548,15909.0
2018-05-03 11:30:00,86.35,86.46,86.27,86.46,15619.0,75.3635,75.4595,75.2937,75.4595,15619.0
2018-05-03 11:35:00,86.51,86.54,86.38,86.41,8831.0,75.5032,75.5294,75.3897,75.4159,8831.0
2018-05-03 11:40:00,86.43,86.49,86.29,86.35,10994.0,75.4334,75.4857,75.3112,75.3635,10994.0
2018-05-03 11:45:00,86.34,86.71,86.34,86.69,27148.0,75.3548,75.6777,75.3548,75.6603,27148.0
2018-05-03 11:50:00,86.69,86.78,86.65,86.76,15964.0,75.6603,75.7388,75.6254,75.7214,15964.0
2018-05-03 11:55:00,86.74,86.92,86.7,86.84,37618.0,75.7039,75.861,75.669,75.7912,37618.0
2018-05-03 12:00:00,86.87,86.92,86.8,86.85,12548.0,75.8174,75.861,75.7563,75.7999,12548.0
2018-05-03 12:05:00,86.89,87.01,86.87,86.89,14451.0,75.8348,75.9396,75.8174,75.8348,14451.0
2018-05-03 12:10:00,86.89,86.9,86.71,86.8,23395.0,75.8348,75.8436,75.6777,75.7563,23395.0
2018-05-03 12:15:00,86.83,86.88,86.65,86.66,18187.0,75.7825,75.8261,75.6254,75.6341,18187.0
2018-05-03 12:20:00,86.68,86.76,86.66,86.68,21261.0,75.6515,75.7214,75.6341,75.6515,21261.0
2018-05-03 12:25:00,86.68,86.68,86.59,86.6,21498.0,75.6515,75.6515,75.573,75.5817,21498.0
2018-05-03 12:30:00,86.6,86.88,86.59,86.88,38209.0,75.5817,75.8261,75.573,75.8261,38209.0
2018-05-03 12:35:00,86.88,87.28,86.84,87.2,14329.0,75.8261,76.1752,75.7912,76.1054,14329.0
2018-05-03 12:40:00,87.19,87.63,87.11,87.58,22193.0,76.0967,76.4807,76.0268,76.437,22193.0
2018-05-03 12:45:00,87.64,87.84,87.61,87.67,16400.0,76.4894,76.664,76.4632,76.5156,16400.0
2018-05-03 12:50:00,87.69,87.95,87.59,87.92,17989.0,76.533,76.76,76.4458,76.7338,17989.0
2018-05-03 12:55:00,87.95,88.1,87.87,88.03,9461.0,76.76,76.8909,76.6901,76.8298,9461.0
2018-05-03 13:00:00,87.99,87.99,87.77,87.8,8266.0,76.7949,76.7949,76.6029,76.629,8266.0
2018-05-03 13:05:00,87.76,87.84,87.69,87.73,10520.0,76.5941,76.664,76.533,76.5679,10520.0
2018-05-03 13:10:00,87.71,87.87,87.69,87.71,19589.0,76.5505,76.6901,76.533,76.5505,19589.0
2018-05-03 13:15:00,87.7,88.0,87.7,87.81,10470.0,76.5418,76.8036,76.5418,76.6378,10470.0
2018-05-03 13:20:00,87.8,87.84,87.67,87.7,15954.0,76.629,76.664,76.5156,76.5418,15954.0
2018-05-03 13:25:00,87.67,87.7,87.54,87.68,13780.0,76.5156,76.5418,76.4021,76.5243,13780.0
2018-05-03 13:30:00,87.69,88.05,87.69,88.05,11896.0,76.533,76.8472,76.533,76.8472,11896.0
2018-05-03 13:35:00,88.06,88.14,88.01,88.06,9505.0,76.856,76.9258,76.8123,76.856,9505.0
2018-05-03 13:40:00,88.07,88.12,88.04,88.08,8096.0,76.8647,76.9083,76.8385,76.8734,8096.0
2018-05-03 13:45:00,88.07,88.13,87.86,87.87,9019.0,76.8647,76.9171,76.6814,76.6901,9019.0
2018-05-03 13:50:00,87.88,87.95,87.83,87.95,14087.0,76.6989,76.76,76.6552,76.76,14087.0
2018-05-03 13:55:00,87.95,88.02,87.83,87.83,9024.0,76.76,76.8211,76.6552,76.6552,9024.0
2018-05-03 14:00:00,87.85,87.86,87.75,87.77,10941.0,76.6727,76.6814,76.5854,76.6029,10941.0
2018-05-03 14:05:00,87.81,87.92,87.75,87.83,14923.0,76.6378,76.7338,76.5854,76.6552,14923.0
2018-05-03 14:10:00,87.82,87.83,87.67,87.82,16678.0,76.6465,76.6552,76.5156,76.6465,16678.0
2018-05-03 14:15:00,87.82,87.84,87.59,87.61,10160.0,76.6465,76.664,76.4458,76.4632,10160.0
2018-05-03 14:20:00,87.62,87.62,87.44,87.5,18960.0,76.4719,76.4719,76.3148,76.3672,18960.0
2018-05-03 14:25:00,87.51,87.7,87.51,87.7,10700.0,76.3759,76.5418,76.3759,76.5418,10700.0
2018-05-03 14:30:00,87.71,87.93,87.69,87.82,21081.0,76.5505,76.7425,76.533,76.6465,21081.0
2018-05-03 14:35:00,87.84,88.18,87.8,88.14,17071.0,76.664,76.9607,76.629,76.9258,17071.0
2018-05-03 14:40:00,88.17,88.25,88.1,88.12,8854.0,76.952,77.0218,76.8909,76.9083,8854.0
2018-05-03 14:45:00,88.17,88.22,87.98,87.98,6856.0,76.952,76.9956,76.7861,76.7861,6856.0
2018-05-03 14:50:00,87.91,88.02,87.91,87.97,6406.0,76.725,76.8211,76.725,76.7774,6406.0
2018-05-03 14:55:00,87.94,87.98,87.75,87.79,12574.0,76.7512,76.7861,76.5854,76.6203,12574.0
2018-05-03 15:00:00,87.83,87.98,87.8,87.91,11712.0,76.6552,76.7861,76.629,76.725,11712.0
2018-05-03 15:05:00,87.91,87.96,87.83,87.84,16309.0,76.725,76.7687,76.6552,76.664,16309.0
2018-05-03 15:10:00,87.84,88.04,87.81,88.01,20448.0,76.664,76.8385,76.6378,76.8123,20448.0
2018-05-03 15:15:00,88.03,88.14,87.93,87.98,15761.0,76.8298,76.9258,76.7425,76.7861,15761.0
2018-05-03 15:20:00,87.99,88.09,87.95,88.09,20269.0,76.7949,76.8821,76.76,76.8821,20269.0
2018-05-03 15:25:00,88.08,88.15,88.02,88.14,18232.0,76.8734,76.9345,76.8211,76.9258,18232.0
2018-05-03 15:30:00,88.16,88.27,88.15,88.23,21308.0,76.9432,77.0392,76.9345,77.0043,21308.0
2018-05-03 15:35:00,88.23,88.23,88.0,88.03,28432.0,77.0043,77.0043,76.8036,76.8298,28432.0
2018-05-03 15:40:00,88.04,88.06,87.9,87.9,29584.0,76.8385,76.856,76.7163,76.7163,29584.0
2018-05-03 15:45:00,87.93,87.97,87.78,87.86,46198.0,76.7425,76.7774,76.6116,76.6814,46198.0
2018-05-03 15:50:00,87.85,87.89,87.77,87.88,70715.0,76.6727,76.7076,76.6029,76.6989,70715.0
2018-05-03 15:55:00,87.88,87.93,87.77,87.91,125447.0,76.6989,76.7425,76.6029,76.725,125447.0
2018-05-04 09:30:00,87.55,87.69,87.12,87.55,26405.0,76.4109,76.533,76.0356,76.4109,26405.0
2018-05-04 09:35:00,87.58,88.06,87.57,87.99,9916.0,76.437,76.856,76.4283,76.7949,9916.0
2018-05-04 09:40:00,87.92,88.03,87.7,88.01,5354.0,76.7338,76.8298,76.5418,76.8123,5354.0
2018-05-04 09:45:00,87.98,88.05,87.86,87.88,7223.0,76.7861,76.8472,76.6814,76.6989,7223.0
2018-05-04 09:50:00,87.88,87.9,87.72,87.83,12026.0,76.6989,76.7163,76.5592,76.6552,12026.0
2018-05-04 09:55:00,87.81,88.04,87.71,87.98,14491.0,76.6378,76.8385,76.5505,76.7861,14491.0
2018-05-04 10:00:00,87.97,87.99,87.77,87.81,12550.0,76.7774,76.7949,76.6029,76.6378,12550.0
2018-05-04 10:05:00,87.82,88.07,87.76,88.06,10755.0,76.6465,76.8647,76.5941,76.856,10755.0
2018-05-04 10:10:00,88.06,88.27,88.02,88.22,24456.0,76.856,77.0392,76.8211,76.9956,24456.0
2018-05-04 10:15:00,88.25,88.38,88.19,88.25,15685.0,77.0218,77.1352,76.9694,77.0218,15685.0
2018-05-04 10:20:00,88.27,88.49,88.24,88.48,10792.0,77.0392,77.2313,77.0131,77.2225,10792.0
2018-05-04 10:25:00,88.47,88.79,88.45,88.7,14836.0,77.2138,77.4931,77.1963,77.4145,14836.0
2018-05-04 10:30:00,88.7,88.74,88.59,88.6,12706.0,77.4145,77.4494,77.3185,77.3273,12706.0
2018-05-04 10:35:00,88.62,88.87,88.59,88.87,11062.0,77.3447,77.5629,77.3185,77.5629,11062.0
2018-05-04 10:40:00,88.9,89.16,88.9,89.16,16393.0,77.5891,77.816,77.5891,77.816,16393.0
2018-05-04 10:45:00,89.13,89.13,88.98,88.98,9937.0,77.7898,77.7898,77.6589,77.6589,9937.0
2018-05-04 10:50:00,89.01,89.12,88.94,89.09,5525.0,77.6851,77.7811,77.624,77.7549,5525.0
2018-05-04 10:55:00,89.11,89.2,89.07,89.14,7217.0,77.7724,77.8509,77.7375,77.7986,7217.0
2018-05-04 11:00:00,89.19,89.32,89.17,89.25,12953.0,77.8422,77.9557,77.8247,77.8946,12953.0
2018-05-04 11:05:00,89.29,89.34,89.25,89.32,9794.0,77.9295,77.9731,77.8946,77.9557,9794.0
2018-05-04 11:10:00,89.31,89.55,89.3,89.39,22860.0,77.9469,78.1564,77.9382,78.0167,22860.0
2018-05-04 11:15:00,89.38,89.4,89.23,89.28,13887.0,78.008,78.0255,77.8771,77.9207,13887.0
2018-05-04 11:20:00,89.29,89.38,89.28,89.35,13401.0,77.9295,78.008,77.9207,77.9818,13401.0
2018-05-04 11:25:00,89.36,89.49,89.34,89.48,11074.0,77.9906,78.104,77.9731,78.0953,11074.0
2018-05-04 11:30:00,89.48,89.66,89.43,89.65,36513.0,78.0953,78.2524,78.0517,78.2437,36513.0
2018-05-04 11:35:00,89.64,89.9,89.63,89.73,34258.0,78.2349,78.4619,78.2262,78.3135,34258.0
2018-05-04 11:40:00,89.71,89.71,89.53,89.53,9743.0,78.296,78.296,78.1389,78.1389,9743.0
2018-05-04 11:45:00,89.52,89.67,89.47,89.56,8500.0,78.1302,78.2611,78.0866,78.1651,8500.0
2018-05-04 11:50:00,89.61,89.63,89.52,89.56,7117.0,78.2088,78.2262,78.1302,78.1651,7117.0
2018-05-04 11:55:00,89.54,89.76,89.51,89.73,7834.0,78.1477,78.3397,78.1215,78.3135,7834.0
2018-05-04 12:00:00,89.71,89.8,89.63,89.71,9533.0,78.296,78.3746,78.2262,78.296,9533.0
2018-05-04 12:05:00,89.74,89.77,89.69,89.76,6265.0,78.3222,78.3484,78.2786,78.3397,6265.0
2018-05-04 12:10:00,89.76,89.77,89.68,89.69,4911.0,78.3397,78.3484,78.2698,78.2786,4911.0
2018-05-04 12:15:00,89.72,89.86,89.71,89.86,5324.0,78.3048,78.4269,78.296,78.4269,5324.0
2018-05-04 12:20:00,89.84,89.93,89.81,89.93,9268.0,78.4095,78.488,78.3833,78.488,9268.0
2018-05-04 12:25:00,89.94,89.99,89.88,89.92,9726.0,78.4968,78.5404,78.4444,78.4793,9726.0
2018-05-04 12:30:00,89.92,89.92,89.75,89.75,9322.0,78.4793,78.4793,78.3309,78.3309,9322.0
2018-05-04 12:35:00,89.76,89.93,89.76,89.92,7000.0,78.3397,78.488,78.3397,78.4793,7000.0
2018-05-04 12:40:00,89.92,89.93,89.89,89.91,79710.0,78.4793,78.488,78.4531,78.4706,79710.0
2018-05-04 12:45:00,89.91,89.96,89.79,89.89,36969.0,78.4706,78.5142,78.3659,78.4531,36969.0
2018-05-04 12:50:00,89.87,89.88,89.67,89.8,8486.0,78.4357,78.4444,78.2611,78.3746,8486.0
2018-05-04 12:55:00,89.78,89.78,89.67,89.76,7250.0,78.3571,78.3571,78.2611,78.3397,7250.0
2018-05-04 13:00:00,89.84,89.9,89.77,89.77,10960.0,78.4095,78.4619,78.3484,78.3484,10960.0
2018-05-04 13:05:00,89.76,89.91,89.74,89.89,33945.0,78.3397,78.4706,78.3222,78.4531,33945.0
2018-05-04 13:10:00,89.88,89.93,89.6,89.64,16065.0,78.4444,78.488,78.2,78.2349,16065.0
2018-05-04 13:15:00,89.63,89.69,89.53,89.55,5162.0,78.2262,78.2786,78.1389,78.1564,5162.0
2018-05-04 13:20:00,89.54,89.66,89.54,89.62,7015.0,78.1477,78.2524,78.1477,78.2175,7015.0
2018-05-04 13:25:00,89.61,89.63,89.49,89.5,10683.0,78.2088,78.2262,78.104,78.1127,10683.0
2018-05-04 13:30:00,89.55,89.61,89.45,89.6,19922.0,78.1564,78.2088,78.0691,78.2,19922.0
2018-05-04 13:35:00,89.61,89.63,89.56,89.56,4778.0,78.2088,78.2262,78.1651,78.1651,4778.0
2018-05-04 13:40:00,89.59,89.64,89.56,89.6,5500.0,78.1913,78.2349,78.1651,78.2,5500.0
2018-05-04 13:45:00,89.61,89.74,89.61,89.7,10712.0,78.2088,78.3222,78.2088,78.2873,10712.0
2018-05-04 13:50:00,89.69,89.78,89.68,89.74,5819.0,78.2786,78.3571,78.2698,78.3222,5819.0
2018-05-04 13:55:00,89.79,89.84,89.75,89.83,5552.0,78.3659,78.4095,78.3309,78.4008,5552.0
2018-05-04 14:00:00,89.83,89.87,89.77,89.8,9427.0,78.4008,78.4357,78.3484,78.3746,9427.0
2018-05-04 14:05:00,89.81,89.89,89.81,89.89,6856.0,78.3833,78.4531,78.3833,78.4531,6856.0
2018-05-04 14:10:00,89.88,89.89,89.78,89.85,30883.0,78.4444,78.4531,78.3571,78.4182,30883.0
2018-05-04 14:15:00,89.87,89.92,89.8,89.85,14240.0,78.4357,78.4793,78.3746,78.4182,14240.0
2018-05-04 14:20:00,89.85,89.93,89.82,89.92,66539.0,78.4182,78.488,78.392,78.4793,66539.0
2018-05-04 14:25:00,89.93,89.99,89.86,89.98,105674.0,78.488,78.5404,78.4269,78.5317,105674.0
2018-05-04 14:30:00,89.98,90.02,89.9,89.99,10361.0,78.5317,78.5666,78.4619,78.5404,10361.0
2018-05-04 14:35:00,89.99,90.06,89.97,90.05,17446.0,78.5404,78.6015,78.5229,78.5928,17446.0
2018-05-04 14:40:00,90.05,90.12,90.04,90.05,18903.0,78.5928,78.6539,78.584,78.5928,18903.0
2018-05-04 14:45:00,90.05,90.05,89.9,89.94,36622.0,78.5928,78.5928,78.4619,78.4968,36622.0
2018-05-04 14:50:00,89.97,89.97,89.85,89.87,23056.0,78.5229,78.5229,78.4182,78.4357,23056.0
2018-05-04 14:55:00,89.89,89.97,89.87,89.93,58773.0,78.4531,78.5229,78.4357,78.488,58773.0
2018-05-04 15:00:00,89.93,90.01,89.89,89.99,64911.0,78.488,78.5579,78.4531,78.5404,64911.0
2018-05-04 15:05:00,90.01,90.04,89.94,90.0,25195.0,78.5579,78.584,78.4968,78.5491,25195.0
2018-05-04 15:10:00,90.0,90.06,89.95,90.04,20917.0,78.5491,78.6015,78.5055,78.584,20917.0
2018-05-04 15:15:00,90.04,90.06,89.96,90.03,29841.0,78.584,78.6015,78.5142,78.5753,29841.0
2018-05-04 15:20:00,90.02,90.03,89.96,90.01,20532.0,78.5666,78.5753,78.5142,78.5579,20532.0
2018-05-04 15:25:00,90.02,90.19,89.95,90.19,65639.0,78.5666,78.715,78.5055,78.715,65639.0
2018-05-04 15:30:00,90.19,90.25,90.0,90.18,95496.0,78.715,78.7673,78.5491,78.7062,95496.0
2018-05-04 15:35:00,90.19,90.32,90.19,90.2,47832.0,78.715,78.8284,78.715,78.7237,47832.0
2018-05-04 15:40:00,90.19,90.2,90.09,90.17,25327.0,78.715,78.7237,78.6277,78.6975,25327.0
2018-05-04 15:45:00,90.19,90.19,90.01,90.09,41944.0,78.715,78.715,78.5579,78.6277,41944.0
2018-05-04 15:50:00,90.1,90.3,90.1,90.18,84726.0,78.6364,78.811,78.6364,78.7062,84726.0
2018-05-04 15:55:00,90.17,90.3,90.13,90.27,133263.0,78.6975,78.811,78.6626,78.7848,133263.0
2018-05-07 09:30:00,89.86,90.56,89.86,90.14,55161.0,78.4269,79.0379,78.4269,78.6713,55161.0
2018-05-07 09:35:00,90.28,90.54,90.26,90.44,18242.0,78.7935,79.0204,78.7761,78.9332,18242.0
2018-05-07 09:40:00,90.44,90.61,90.36,90.38,14208.0,78.9332,79.0815,78.8633,78.8808,14208.0
2018-05-07 09:45:00,90.47,90.8,90.47,90.62,33354.0,78.9593,79.2473,78.9593,79.0902,33354.0
2018-05-07 09:50:00,90.65,90.91,90.62,90.87,12130.0,79.1164,79.3434,79.0902,79.3084,12130.0
2018-05-07 09:55:00,90.85,90.97,90.58,90.76,26548.0,79.291,79.3957,79.0553,79.2124,26548.0
2018-05-07 10:00:00,90.73,90.73,90.32,90.46,27115.0,79.1863,79.1863,78.8284,78.9506,27115.0
2018-05-07 10:05:00,90.49,90.55,90.34,90.49,12279.0,78.9768,79.0292,78.8459,78.9768,12279.0
2018-05-07 10:10:00,90.5,90.57,90.32,90.32,17597.0,78.9855,79.0466,78.8284,78.8284,17597.0
2018-05-07 10:15:00,90.39,90.71,90.38,90.67,66300.0,78.8895,79.1688,78.8808,79.1339,66300.0
2018-05-07 10:20:00,90.7,90.7,90.46,90.56,43689.0,79.1601,79.1601,78.9506,79.0379,43689.0
2018-05-07 10:25:00,90.54,90.82,90.54,90.8,10978.0,79.0204,79.2648,79.0204,79.2473,10978.0
2018-05-07 10:30:00,90.81,91.01,90.77,90.78,14841.0,79.2561,79.4306,79.2212,79.2299,14841.0
2018-05-07 10:35:00,90.85,90.87,90.4,90.42,13883.0,79.291,79.3084,78.8982,78.9157,13883.0
2018-05-07 10:40:00,90.4,90.68,90.38,90.64,6155.0,78.8982,79.1426,78.8808,79.1077,6155.0
2018-05-07 10:45:00,90.64,90.64,90.46,90.52,6819.0,79.1077,79.1077,78.9506,79.003,6819.0
2018-05-07 10:50:00,90.5,90.59,90.41,90.59,4389.0,78.9855,79.0641,78.907,79.0641,4389.0
2018-05-07 10:55:00,90.59,90.76,90.44,90.76,6883.0,79.0641,79.2124,78.9332,79.2124,6883.0
2018-05-07 11:00:00,90.73,90.74,90.64,90.72,14513.0,79.1863,79.195,79.1077,79.1775,14513.0
2018-05-07 11:05:00,90.72,90.81,90.57,90.81,10052.0,79.1775,79.2561,79.0466,79.2561,10052.0
2018-05-07 11:10:00,90.83,90.91,90.8,90.89,6900.0,79.2735,79.3434,79.2473,79.3259,6900.0
2018-05-07 11:15:00,90.9,90.95,90.71,90.84,37775.0,79.3346,79.3783,79.1688,79.2823,37775.0
2018-05-07 11:20:00,90.84,90.93,90.75,90.93,56546.0,79.2823,79.3608,79.2037,79.3608,56546.0
2018-05-07 11:25:00,90.94,90.98,90.8,90.87,46943.0,79.3695,79.4044,79.2473,79.3084,46943.0
2018-05-07 11:30:00,90.88,90.88,90.76,90.79,13359.0,79.3172,79.3172,79.2124,79.2386,13359.0
2018-05-07 11:35:00,90.78,90.87,90.71,90.71,13613.0,79.2299,79.3084,79.1688,79.1688,13613.0
2018-05-07 11:40:00,90.73,90.86,90.71,90.75,15701.0,79.1863,79.2997,79.1688,79.2037,15701.0
2018-05-07 11:45:00,90.77,90.87,90.75,90.85,11792.0,79.2212,79.3084,79.2037,79.291,11792.0
2018-05-07 11:50:00,90.84,90.95,90.76,90.95,8000.0,79.2823,79.3783,79.2124,79.3783,8000.0
2018-05-07 11:55:00,90.97,90.97,90.85,90.94,10066.0,79.3957,79.3957,79.291,79.3695,10066.0
2018-05-07 12:00:00,90.94,90.95,90.84,90.91,39855.0,79.3695,79.3783,79.2823,79.3434,39855.0
2018-05-07 12:05:00,90.93,91.02,90.9,90.94,65910.0,79.3608,79.4394,79.3346,79.3695,65910.0
2018-05-07 12:10:00,90.93,91.13,90.9,91.13,16003.0,79.3608,79.5354,79.3346,79.5354,16003.0
2018-05-07 12:15:00,91.14,91.17,91.05,91.05,9637.0,79.5441,79.5703,79.4655,79.4655,9637.0
2018-05-07 12:20:00,91.05,91.12,90.85,90.95,6384.0,79.4655,79.5266,79.291,79.3783,6384.0
2018-05-07 12:25:00,91.0,91.0,90.86,90.86,5705.0,79.4219,79.4219,79.2997,79.2997,5705.0
2018-05-07 12:30:00,90.85,90.93,90.8,90.9,5718.0,79.291,79.3608,79.2473,79.3346,5718.0
2018-05-07 12:35:00,90.93,90.93,90.86,90.93,4000.0,79.3608,79.3608,79.2997,79.3608,4000.0
2018-05-07 12:40:00,90.94,90.96,90.88,90.96,3005.0,79.3695,79.387,79.3172,79.387,3005.0
2018-05-07 12:45:00,90.94,90.98,90.86,90.91,5804.0,79.3695,79.4044,79.2997,79.3434,5804.0
2018-05-07 12:50:00,90.88,90.91,90.86,90.91,3636.0,79.3172,79.3434,79.2997,79.3434,3636.0
2018-05-07 12:55:00,90.92,90.92,90.8,90.84,4193.0,79.3521,79.3521,79.2473,79.2823,4193.0
2018-05-07 13:00:00,90.86,90.93,90.8,90.8,7051.0,79.2997,79.3608,79.2473,79.2473,7051.0
2018-05-07 13:05:00,90.84,90.91,90.73,90.73,19679.0,79.2823,79.3434,79.1863,79.1863,19679.0
2018-05-07 13:10:00,90.74,90.85,90.73,90.84,11022.0,79.195,79.291,79.1863,79.2823,11022.0
2018-05-07 13:15:00,90.82,90.82,90.72,90.76,5024.0,79.2648,79.2648,79.1775,79.2124,5024.0
2018-05-07 13:20:00,90.77,90.85,90.76,90.8,3131.0,79.2212,79.291,79.2124,79.2473,3131.0
2018-05-07 13:25:00,90.79,90.88,90.79,90.82,5174.0,79.2386,79.3172,79.2386,79.2648,5174.0
2018-05-07 13:30:00,90.84,90.91,90.8,90.89,10050.0,79.2823,79.3434,79.2473,79.3259,10050.0
2018-05-07 13:35:00,90.9,90.91,90.82,90.87,5967.0,79.3346,79.3434,79.2648,79.3084,5967.0
2018-05-07 13:40:00,90.88,90.91,90.81,90.85,5153.0,79.3172,79.3434,79.2561,79.291,5153.0
2018-05-07 13:45:00,90.82,90.87,90.81,90.84,4345.0,79.2648,79.3084,79.2561,79.2823,4345.0
2018-05-07 13:50:00,90.85,90.85,90.76,90.8,7399.0,79.291,79.291,79.2124,79.2473,7399.0
2018-05-07 13:55:00,90.78,90.83,90.73,90.81,8550.0,79.2299,79.2735,79.1863,79.2561,8550.0
2018-05-07 14:00:00,90.82,90.86,90.77,90.84,9304.0,79.2648,79.2997,79.2212,79.2823,9304.0
2018-05-07 14:05:00,90.84,90.87,90.82,90.87,9030.0,79.2823,79.3084,79.2648,79.3084,9030.0
2018-05-07 14:10:00,90.87,90.95,90.82,90.9,6404.0,79.3084,79.3783,79.2648,79.3346,6404.0
2018-05-07 14:15:00,90.91,90.99,90.88,90.99,6845.0,79.3434,79.4132,79.3172,79.4132,6845.0
2018-05-07 14:20:00,91.0,91.06,90.97,91.06,21093.0,79.4219,79.4743,79.3957,79.4743,21093.0
2018-05-07 14:25:00,91.06,91.1,90.98,91.06,12271.0,79.4743,79.5092,79.4044,79.4743,12271.0
2018-05-07 14:30:00,91.05,91.05,90.97,91.01,8026.0,79.4655,79.4655,79.3957,79.4306,8026.0
2018-05-07 14:35:00,91.0,91.07,90.96,90.96,7019.0,79.4219,79.483,79.387,79.387,7019.0
2018-05-07 14:40:00,90.97,91.01,90.84,90.9,10700.0,79.3957,79.4306,79.2823,79.3346,10700.0
2018-05-07 14:45:00,90.89,90.96,90.82,90.85,5726.0,79.3259,79.387,79.2648,79.291,5726.0
2018-05-07 14:50:00,90.85,90.87,90.66,90.81,19107.0,79.291,79.3084,79.1252,79.2561,19107.0
2018-05-07 14:55:00,90.81,90.91,90.81,90.87,7987.0,79.2561,79.3434,79.2561,79.3084,7987.0
2018-05-07 15:00:00,90.86,90.96,90.85,90.96,7906.0,79.2997,79.387,79.291,79.387,7906.0
2018-05-07 15:05:00,90.95,90.95,90.78,90.81,11986.0,79.3783,79.3783,79.2299,79.2561,11986.0
2018-05-07 15:10:00,90.81,90.85,90.52,90.53,18938.0,79.2561,79.291,79.003,79.0117,18938.0
2018-05-07 15:15:00,90.54,90.68,90.47,90.55,15201.0,79.0204,79.1426,78.9593,79.0292,15201.0
2018-05-07 15:20:00,90.55,90.55,90.34,90.4,9909.0,79.0292,79.0292,78.8459,78.8982,9909.0
2018-05-07 15:25:00,90.39,90.58,90.36,90.57,12830.0,78.8895,79.0553,78.8633,79.0466,12830.0
2018-05-07 15:30:00,90.58,90.74,90.54,90.7,16360.0,79.0553,79.195,79.0204,79.1601,16360.0
2018-05-07 15:35:00,90.69,90.86,90.69,90.75,13501.0,79.1513,79.2997,79.1513,79.2037,13501.0
2018-05-07 15:40:00,90.74,90.78,90.71,90.71,16637.0,79.195,79.2299,79.1688,79.1688,16637.0
2018-05-07 15:45:00,90.7,90.79,90.57,90.76,30536.0,79.1601,79.2386,79.0466,79.2124,30536.0
2018-05-07 15:50:00,90.79,90.8,90.56,90.69,27304.0,79.2386,79.2473,79.0379,79.1513,27304.0
2018-05-07 15:55:00,90.69,90.73,90.49,90.5,230329.0,79.1513,79.1863,78.9768,78.9855,230329.0
2018-05-08 09:30:00,90.93,90.96,90.4,90.79,68191.0,79.3608,79.387,78.8982,79.2386,68191.0
2018-05-08 09:35:00,90.84,90.85,90.5,90.68,17785.0,79.2823,79.291,78.9855,79.1426,17785.0
2018-05-08 09:40:00,90.61,90.76,90.34,90.35,16206.0,79.0815,79.2124,78.8459,78.8546,16206.0
2018-05-08 09:45:00,90.28,90.44,90.16,90.36,14387.0,78.7935,78.9332,78.6888,78.8633,14387.0
2018-05-08 09:50:00,90.37,90.55,90.11,90.21,11001.0,78.8721,79.0292,78.6451,78.7324,11001.0
2018-05-08 09:55:00,90.22,90.44,90.19,90.41,15439.0,78.7411,78.9332,78.715,78.907,15439.0
2018-05-08 10:00:00,90.44,90.54,90.35,90.51,8351.0,78.9332,79.0204,78.8546,78.9942,8351.0
2018-05-08 10:05:00,90.51,90.52,90.34,90.45,15140.0,78.9942,79.003,78.8459,78.9419,15140.0
2018-05-08 10:10:00,90.42,90.61,90.4,90.5,6700.0,78.9157,79.0815,78.8982,78.9855,6700.0
2018-05-08 10:15:00,90.5,90.56,90.46,90.54,8548.0,78.9855,79.0379,78.9506,79.0204,8548.0
2018-05-08 10:20:00,90.61,90.66,90.51,90.51,9351.0,79.0815,79.1252,78.9942,78.9942,9351.0
2018-05-08 10:25:00,90.55,90.65,90.47,90.58,5715.0,79.0292,79.1164,78.9593,79.0553,5715.0
2018-05-08 10:30:00,90.58,90.91,90.57,90.91,7422.0,79.0553,79.3434,79.0466,79.3434,7422.0
2018-05-08 10:35:00,90.91,90.94,90.75,90.8,17859.0,79.3434,79.3695,79.2037,79.2473,17859.0
2018-05-08 10:40:00,90.86,91.06,90.83,90.99,14603.0,79.2997,79.4743,79.2735,79.4132,14603.0
2018-05-08 10:45:00,90.98,91.09,90.94,91.02,18116.0,79.4044,79.5005,79.3695,79.4394,18116.0
2018-05-08 10:50:00,91.03,91.14,90.96,91.12,8028.0,79.4481,79.5441,79.387,79.5266,8028.0
2018-05-08 10:55:00,91.1,91.26,91.07,91.09,26775.0,79.5092,79.6488,79.483,79.5005,26775.0
2018-05-08 11:00:00,91.08,91.09,90.86,90.95,10239.0,79.4917,79.5005,79.2997,79.3783,10239.0
2018-05-08 11:05:00,90.95,90.95,90.8,90.85,4957.0,79.3783,79.3783,79.2473,79.291,4957.0
2018-05-08 11:10:00,90.89,91.22,90.87,91.16,4171.0,79.3259,79.6139,79.3084,79.5615,4171.0
2018-05-08 11:15:00,91.21,91.4,91.21,91.29,3772.0,79.6052,79.771,79.6052,79.675,3772.0
2018-05-08 11:20:00,91.26,91.37,91.0,91.03,7695.0,79.6488,79.7448,79.4219,79.4481,7695.0
2018-05-08 11:25:00,91.03,91.25,90.97,91.25,5601.0,79.4481,79.6401,79.3957,79.6401,5601.0
2018-05-08 11:30:00,91.19,91.27,91.07,91.12,3211.0,79.5877,79.6575,79.483,79.5266,3211.0
2018-05-08 11:35:00,91.1,91.17,90.92,90.94,3961.0,79.5092,79.5703,79.3521,79.3695,3961.0
2018-05-08 11:40:00,90.95,91.1,90.91,91.02,7051.0,79.3783,79.5092,79.3434,79.4394,7051.0
2018-05-08 11:45:00,91.07,91.2,90.97,91.15,8506.0,79.483,79.5965,79.3957,79.5528,8506.0
2018-05-08 11:50:00,91.17,91.26,91.02,91.23,7000.0,79.5703,79.6488,79.4394,79.6226,7000.0
2018-05-08 11:55:00,91.24,91.3,91.11,91.2,4910.0,79.6314,79.6837,79.5179,79.5965,4910.0
2018-05-08 12:00:00,91.17,91.18,91.06,91.07,2350.0,79.5703,79.579,79.4743,79.483,2350.0
2018-05-08 12:05:00,91.11,91.14,90.98,91.07,4913.0,79.5179,79.5441,79.4044,79.483,4913.0
2018-05-08 12:10:00,91.06,91.15,91.05,91.1,2806.0,79.4743,79.5528,79.4655,79.5092,2806.0
2018-05-08 12:15:00,91.07,91.11,91.0,91.03,3973.0,79.483,79.5179,79.4219,79.4481,3973.0
2018-05-08 12:20:00,91.03,91.03,90.97,91.01,2145.0,79.4481,79.4481,79.3957,79.4306,2145.0
2018-05-08 12:25:00,91.04,91.05,90.98,90.99,2800.0,79.4568,79.4655,79.4044,79.4132,2800.0
2018-05-08 12:30:00,91.0,91.06,90.96,91.0,5292.0,79.4219,79.4743,79.387,79.4219,5292.0
2018-05-08 12:35:00,90.95,91.08,90.91,91.04,3746.0,79.3783,79.4917,79.3434,79.4568,3746.0
2018-05-08 12:40:00,91.07,91.15,91.07,91.13,3244.0,79.483,79.5528,79.483,79.5354,3244.0
2018-05-08 12:45:00,91.1,91.1,90.96,90.96,3489.0,79.5092,79.5092,79.387,79.387,3489.0
2018-05-08 12:50:00,90.98,90.98,90.81,90.84,11220.0,79.4044,79.4044,79.2561,79.2823,11220.0
2018-05-08 12:55:00,90.83,90.83,90.71,90.83,13209.0,79.2735,79.2735,79.1688,79.2735,13209.0
2018-05-08 13:00:00,90.83,90.95,90.79,90.95,2118.0,79.2735,79.3783,79.2386,79.3783,2118.0
2018-05-08 13:05:00,91.01,91.02,90.92,90.92,2200.0,79.4306,79.4394,79.3521,79.3521,2200.0
2018-05-08 13:10:00,90.93,91.0,90.89,90.97,2919.0,79.3608,79.4219,79.3259,79.3957,2919.0
2018-05-08 13:15:00,90.95,90.97,90.91,90.96,2378.0,79.3783,79.3957,79.3434,79.387,2378.0
2018-05-08 13:20:00,90.97,91.0,90.92,90.94,2400.0,79.3957,79.4219,79.3521,79.3695,2400.0
2018-05-08 13:25:00,90.95,91.07,90.93,91.07,2750.0,79.3783,79.483,79.3608,79.483,2750.0
2018-05-08 13:30:00,91.11,91.11,91.02,91.11,1000.0,79.5179,79.5179,79.4394,79.5179,1000.0
2018-05-08 13:35:00,91.11,91.14,91.06,91.08,2976.0,79.5179,79.5441,79.4743,79.4917,2976.0
2018-05-08 13:40:00,91.04,91.13,91.04,91.13,12930.0,79.4568,79.5354,79.4568,79.5354,12930.0
2018-05-08 13:45:00,91.15,91.18,91.11,91.14,2282.0,79.5528,79.579,79.5179,79.5441,2282.0
2018-05-08 13:50:00,91.15,91.16,91.11,91.14,5100.0,79.5528,79.5615,79.5179,79.5441,5100.0
2018-05-08 13:55:00,91.12,91.12,90.78,90.85,6150.0,79.5266,79.5266,79.2299,79.291,6150.0
2018-05-08 14:00:00,90.85,91.0,90.85,90.95,8103.0,79.291,79.4219,79.291,79.3783,8103.0
2018-05-08 14:05:00,90.96,91.08,90.92,91.06,8244.0,79.387,79.4917,79.3521,79.4743,8244.0
2018-05-08 14:10:00,91.02,91.08,90.88,90.96,11640.0,79.4394,79.4917,79.3172,79.387,11640.0
2018-05-08 14:15:00,90.98,91.03,90.9,90.99,6750.0,79.4044,79.4481,79.3346,79.4132,6750.0
2018-05-08 14:20:00,90.98,91.23,90.96,91.23,10516.0,79.4044,79.6226,79.387,79.6226,10516.0
2018-05-08 14:25:00,91.23,91.29,91.03,91.04,10580.0,79.6226,79.675,79.4481,79.4568,10580.0
2018-05-08 14:30:00,91.03,91.06,90.85,90.92,9486.0,79.4481,79.4743,79.291,79.3521,9486.0
2018-05-08 14:35:00,90.96,90.96,90.67,90.67,6447.0,79.387,79.387,79.1339,79.1339,6447.0
2018-05-08 14:40:00,90.66,90.66,90.44,90.56,6230.0,79.1252,79.1252,78.9332,79.0379,6230.0
2018-05-08 14:45:00,90.65,90.71,90.6,90.7,6391.0,79.1164,79.1688,79.0728,79.1601,6391.0
2018-05-08 14:50:00,90.71,90.84,90.6,90.84,5563.0,79.1688,79.2823,79.0728,79.2823,5563.0
2018-05-08 14:55:00,90.86,90.9,90.74,90.74,4596.0,79.2997,79.3346,79.195,79.195,4596.0
2018-05-08 15:00:00,90.76,90.88,90.66,90.83,6095.0,79.2124,79.3172,79.1252,79.2735,6095.0
2018-05-08 15:05:00,90.89,90.92,90.83,90.87,5700.0,79.3259,79.3521,79.2735,79.3084,5700.0
2018-05-08 15:10:00,90.85,91.0,90.84,90.97,6209.0,79.291,79.4219,79.2823,79.3957,6209.0
2018-05-08 15:15:00,90.97,90.99,90.86,90.95,7248.0,79.3957,79.4132,79.2997,79.3783,7248.0
2018-05-08 15:20:00,90.99,91.17,90.99,91.04,12322.0,79.4132,79.5703,79.4132,79.4568,12322.0
2018-05-08 15:25:00,91.05,91.15,91.04,91.13,7700.0,79.4655,79.5528,79.4568,79.5354,7700.0
2018-05-08 15:30:00,91.13,91.14,91.03,91.09,16817.0,79.5354,79.5441,79.4481,79.5005,16817.0
2018-05-08 15:35:00,91.09,91.2,91.09,91.13,12730.0,79.5005,79.5965,79.5005,79.5354,12730.0
2018-05-08 15:40:00,91.14,91.32,91.13,91.26,40139.0,79.5441,79.7012,79.5354,79.6488,40139.0
2018-05-08 15:45:00,91.25,91.31,91.17,91.2,41638.0,79.6401,79.6925,79.5703,79.5965,41638.0
2018-05-08 15:50:00,91.2,91.42,91.2,91.42,60097.0,79.5965,79.7885,79.5965,79.7885,60097.0
2018-05-08 15:55:00,91.41,91.45,91.32,91.42,138991.0,79.7797,79.8146,79.7012,79.7885,138991.0
2018-05-09 09:30:00,91.86,92.12,91.55,91.77,156712.0,80.1725,80.3994,79.9019,80.0939,156712.0
2018-05-09 09:35:00,91.81,92.14,91.61,91.61,5549.0,80.1288,80.4169,79.9543,79.9543,5549.0
2018-05-09 09:40:00,91.59,91.93,91.42,91.93,11220.0,79.9368,80.2336,79.7885,80.2336,11220.0
2018-05-09 09:45:00,91.94,92.07,91.8,91.9,6146.0,80.2423,80.3558,80.1201,80.2074,6146.0
2018-05-09 09:50:00,91.97,92.23,91.86,92.1,29439.0,80.2685,80.4954,80.1725,80.3819,29439.0
2018-05-09 09:55:00,92.09,92.14,91.82,91.9,13627.0,80.3732,80.4169,80.1376,80.2074,13627.0
2018-05-09 10:00:00,91.83,91.87,91.76,91.86,7000.0,80.1463,80.1812,80.0852,80.1725,7000.0
2018-05-09 10:05:00,91.87,91.95,91.78,91.95,12035.0,80.1812,80.251,80.1027,80.251,12035.0
2018-05-09 10:10:00,91.93,91.95,91.82,91.91,6809.0,80.2336,80.251,80.1376,80.2161,6809.0
2018-05-09 10:15:00,91.92,92.07,91.89,92.06,14524.0,80.2248,80.3558,80.1987,80.347,14524.0
2018-05-09 10:20:00,92.09,92.19,92.0,92.0,10810.0,80.3732,80.4605,80.2947,80.2947,10810.0
2018-05-09 10:25:00,92.01,92.11,91.9,91.93,10304.0,80.3034,80.3907,80.2074,80.2336,10304.0
2018-05-09 10:30:00,91.95,92.05,91.76,91.86,12440.0,80.251,80.3383,80.0852,80.1725,12440.0
2018-05-09 10:35:00,91.86,91.94,91.72,91.86,8910.0,80.1725,80.2423,80.0503,80.1725,8910.0
2018-05-09 10:40:00,91.89,92.06,91.88,91.98,13365.0,80.1987,80.347,80.1899,80.2772,13365.0
2018-05-09 10:45:00,91.97,92.07,91.92,92.05,10023.0,80.2685,80.3558,80.2248,80.3383,10023.0
2018-05-09 10:50:00,92.09,92.09,91.78,91.78,13638.0,80.3732,80.3732,80.1027,80.1027,13638.0
2018-05-09 10:55:00,91.79,91.81,91.6,91.67,7909.0,80.1114,80.1288,79.9456,80.0067,7909.0
2018-05-09 11:00:00,91.69,91.77,91.58,91.69,14335.0,80.0241,80.0939,79.9281,80.0241,14335.0
2018-05-09 11:05:00,91.68,91.94,91.62,91.94,11210.0,80.0154,80.2423,79.963,80.2423,11210.0
2018-05-09 11:10:00,91.98,92.0,91.86,91.93,8735.0,80.2772,80.2947,80.1725,80.2336,8735.0
2018-05-09 11:15:00,91.95,91.98,91.89,91.96,6930.0,80.251,80.2772,80.1987,80.2598,6930.0
2018-05-09 11:20:00,91.99,92.07,91.98,92.02,8231.0,80.2859,80.3558,80.2772,80.3121,8231.0
2018-05-09 11:25:00,92.01,92.07,91.91,92.07,4324.0,80.3034,80.3558,80.2161,80.3558,4324.0
2018-05-09 11:30:00,92.03,92.09,92.01,92.08,4600.0,80.3209,80.3732,80.3034,80.3645,4600.0
2018-05-09 11:35:00,92.11,92.11,91.92,91.97,6400.0,80.3907,80.3907,80.2248,80.2685,6400.0
2018-05-09 11:40:00,91.98,92.12,91.9,92.11,3400.0,80.2772,80.3994,80.2074,80.3907,3400.0
2018-05-09 11:45:00,92.1,92.14,91.98,92.07,8617.0,80.3819,80.4169,80.2772,80.3558,8617.0
2018-05-09 11:50:00,92.09,92.09,91.96,92.02,8069.0,80.3732,80.3732,80.2598,80.3121,8069.0
2018-05-09 11:55:00,92.03,92.16,92.02,92.15,5179.0,80.3209,80.4343,80.3121,80.4256,5179.0
2018-05-09 12:00:00,92.12,92.21,92.09,92.13,10170.0,80.3994,80.478,80.3732,80.4081,10170.0
2018-05-09 12:05:00,92.12,92.14,92.05,92.05,17302.0,80.3994,80.4169,80.3383,80.3383,17302.0
2018-05-09 12:10:00,92.06,92.1,92.06,92.1,2708.0,80.347,80.3819,80.347,80.3819,2708.0
2018-05-09 12:15:00,92.11,92.18,92.11,92.17,7501.0,80.3907,80.4518,80.3907,80.443,7501.0
2018-05-09 12:20:00,92.18,92.29,92.17,92.29,10627.0,80.4518,80.5478,80.443,80.5478,10627.0
2018-05-09 12:25:00,92.27,92.49,92.26,92.49,9640.0,80.5303,80.7223,80.5216,80.7223,9640.0
2018-05-09 12:30:00,92.48,92.49,92.41,92.47,6200.0,80.7136,80.7223,80.6525,80.7049,6200.0
2018-05-09 12:35:00,92.47,92.49,92.39,92.39,5600.0,80.7049,80.7223,80.635,80.635,5600.0
2018-05-09 12:40:00,92.37,92.47,92.37,92.37,10609.0,80.6176,80.7049,80.6176,80.6176,10609.0
2018-05-09 12:45:00,92.39,92.6,92.38,92.59,5550.0,80.635,80.8183,80.6263,80.8096,5550.0
2018-05-09 12:50:00,92.62,92.62,92.51,92.52,4951.0,80.8358,80.8358,80.7398,80.7485,4951.0
2018-05-09 12:55:00,92.51,92.57,92.4,92.42,8766.0,80.7398,80.7921,80.6438,80.6612,8766.0
2018-05-09 13:00:00,92.44,92.52,92.42,92.46,6901.0,80.6787,80.7485,80.6612,80.6961,6901.0
2018-05-09 13:05:00,92.49,92.54,92.47,92.53,3381.0,80.7223,80.766,80.7049,80.7572,3381.0
2018-05-09 13:10:00,92.55,92.55,92.37,92.41,8300.0,80.7747,80.7747,80.6176,80.6525,8300.0
2018-05-09 13:15:00,92.44,92.46,92.35,92.38,4155.0,80.6787,80.6961,80.6001,80.6263,4155.0
2018-05-09 13:20:00,92.4,92.52,92.4,92.48,4292.0,80.6438,80.7485,80.6438,80.7136,4292.0
2018-05-09 13:25:00,92.48,92.6,92.48,92.6,4165.0,80.7136,80.8183,80.7136,80.8183,4165.0
2018-05-09 13:30:00,92.65,92.73,92.62,92.66,6800.0,80.862,80.9318,80.8358,80.8707,6800.0
2018-05-09 13:35:00,92.7,92.74,92.66,92.68,10545.0,80.9056,80.9405,80.8707,80.8882,10545.0
2018-05-09 13:40:00,92.7,92.73,92.53,92.61,28852.0,80.9056,80.9318,80.7572,80.8271,28852.0
2018-05-09 13:45:00,92.61,92.67,92.52,92.64,86169.0,80.8271,80.8794,80.7485,80.8532,86169.0
2018-05-09 13:50:00,92.65,92.68,92.53,92.59,19312.0,80.862,80.8882,80.7572,80.8096,19312.0
2018-05-09 13:55:00,92.59,92.6,92.53,92.58,7498.0,80.8096,80.8183,80.7572,80.8009,7498.0
2018-05-09 14:00:00,92.58,92.6,92.5,92.59,7968.0,80.8009,80.8183,80.7311,80.8096,7968.0
2018-05-09 14:05:00,92.58,92.62,92.55,92.6,7157.0,80.8009,80.8358,80.7747,80.8183,7157.0
2018-05-09 14:10:00,92.61,92.65,92.55,92.58,26684.0,80.8271,80.862,80.7747,80.8009,26684.0
2018-05-09 14:15:00,92.6,92.66,92.48,92.51,54186.0,80.8183,80.8707,80.7136,80.7398,54186.0
2018-05-09 14:20:00,92.52,92.55,92.48,92.49,9420.0,80.7485,80.7747,80.7136,80.7223,9420.0
2018-05-09 14:25:00,92.47,92.49,92.29,92.42,16463.0,80.7049,80.7223,80.5478,80.6612,16463.0
2018-05-09 14:30:00,92.42,92.51,92.38,92.5,28672.0,80.6612,80.7398,80.6263,80.7311,28672.0
2018-05-09 14:35:00,92.49,92.52,92.38,92.4,23327.0,80.7223,80.7485,80.6263,80.6438,23327.0
2018-05-09 14:40:00,92.42,92.5,92.41,92.42,13400.0,80.6612,80.7311,80.6525,80.6612,13400.0
2018-05-09 14:45:00,92.42,92.62,92.42,92.57,9265.0,80.6612,80.8358,80.6612,80.7921,9265.0
2018-05-09 14:50:00,92.6,92.6,92.55,92.55,15340.0,80.8183,80.8183,80.7747,80.7747,15340.0
2018-05-09 14:55:00,92.52,92.6,92.52,92.59,10434.0,80.7485,80.8183,80.7485,80.8096,10434.0
2018-05-09 15:00:00,92.58,92.58,92.53,92.53,13953.0,80.8009,80.8009,80.7572,80.7572,13953.0
2018-05-09 15:05:00,92.54,92.61,92.52,92.52,17897.0,80.766,80.8271,80.7485,80.7485,17897.0
2018-05-09 15:10:00,92.51,92.53,92.43,92.46,23480.0,80.7398,80.7572,80.67,80.6961,23480.0
2018-05-09 15:15:00,92.47,92.51,92.41,92.47,9140.0,80.7049,80.7398,80.6525,80.7049,9140.0
2018-05-09 15:20:00,92.44,92.47,92.37,92.39,19644.0,80.6787,80.7049,80.6176,80.635,19644.0
2018-05-09 15:25:00,92.39,92.46,92.36,92.38,14562.0,80.635,80.6961,80.6089,80.6263,14562.0
2018-05-09 15:30:00,92.4,92.46,92.37,92.38,10154.0,80.6438,80.6961,80.6176,80.6263,10154.0
2018-05-09 15:35:00,92.38,92.47,92.36,92.4,13622.0,80.6263,80.7049,80.6089,80.6438,13622.0
2018-05-09 15:40:00,92.4,92.42,92.32,92.34,17478.0,80.6438,80.6612,80.574,80.5914,17478.0
2018-05-09 15:45:00,92.35,92.45,92.3,92.45,30057.0,80.6001,80.6874,80.5565,80.6874,30057.0
2018-05-09 15:50:00,92.45,92.64,92.45,92.56,43844.0,80.6874,80.8532,80.6874,80.7834,43844.0
2018-05-09 15:55:00,92.56,92.65,92.48,92.62,116190.0,80.7834,80.862,80.7136,80.8358,116190.0
2018-05-10 09:30:00,93.08,93.25,92.89,93.02,19195.0,81.2373,81.3856,81.0714,81.1849,19195.0
2018-05-10 09:35:00,92.97,93.23,92.92,92.92,14931.0,81.1413,81.3682,81.0976,81.0976,14931.0
2018-05-10 09:40:00,92.95,93.12,92.9,93.05,8975.0,81.1238,81.2722,81.0802,81.2111,8975.0
2018-05-10 09:45:00,93.03,93.1,92.85,92.94,10440.0,81.1936,81.2547,81.0365,81.1151,10440.0
2018-05-10 09:50:00,92.93,93.03,92.9,92.92,7146.0,81.1063,81.1936,81.0802,81.0976,7146.0
2018-05-10 09:55:00,92.9,93.0,92.87,92.87,5265.0,81.0802,81.1674,81.054,81.054,5265.0
2018-05-10 10:00:00,92.88,92.92,92.69,92.92,9332.0,81.0627,81.0976,80.8969,81.0976,9332.0
2018-05-10 10:05:00,92.88,93.04,92.85,92.87,7730.0,81.0627,81.2023,81.0365,81.054,7730.0
2018-05-10 10:10:00,92.89,92.96,92.82,92.84,20555.0,81.0714,81.1325,81.0103,81.0278,20555.0
2018-05-10 10:15:00,92.83,92.83,92.59,92.59,16416.0,81.0191,81.0191,80.8096,80.8096,16416.0
2018-05-10 10:20:00,92.58,92.58,92.44,92.46,26566.0,80.8009,80.8009,80.6787,80.6961,26566.0
2018-05-10 10:25:00,92.49,92.66,92.46,92.57,17268.0,80.7223,80.8707,80.6961,80.7921,17268.0
2018-05-10 10:30:00,92.57,92.59,92.5,92.51,7728.0,80.7921,80.8096,80.7311,80.7398,7728.0
2018-05-10 10:35:00,92.52,92.64,92.48,92.5,9307.0,80.7485,80.8532,80.7136,80.7311,9307.0
2018-05-10 10:40:00,92.52,92.65,92.47,92.47,34522.0,80.7485,80.862,80.7049,80.7049,34522.0
2018-05-10 10:45:00,92.5,92.65,92.49,92.54,81883.0,80.7311,80.862,80.7223,80.766,81883.0
2018-05-10 10:50:00,92.54,92.58,92.5,92.51,10764.0,80.766,80.8009,80.7311,80.7398,10764.0
2018-05-10 10:55:00,92.53,92.55,92.43,92.43,11871.0,80.7572,80.7747,80.67,80.67,11871.0
2018-05-10 11:00:00,92.4,92.53,92.39,92.5,14529.0,80.6438,80.7572,80.635,80.7311,14529.0
2018-05-10 11:05:00,92.47,92.51,92.42,92.47,14301.0,80.7049,80.7398,80.6612,80.7049,14301.0
2018-05-10 11:10:00,92.47,92.56,92.47,92.56,7223.0,80.7049,80.7834,80.7049,80.7834,7223.0
2018-05-10 11:15:00,92.54,92.6,92.48,92.49,34409.0,80.766,80.8183,80.7136,80.7223,34409.0
2018-05-10 11:20:00,92.51,92.57,92.48,92.49,11698.0,80.7398,80.7921,80.7136,80.7223,11698.0
2018-05-10 11:25:00,92.5,92.59,92.45,92.46,64651.0,80.7311,80.8096,80.6874,80.6961,64651.0
2018-05-10 11:30:00,92.46,92.54,92.44,92.5,19781.0,80.6961,80.766,80.6787,80.7311,19781.0
2018-05-10 11:35:00,92.49,92.57,92.48,92.53,24432.0,80.7223,80.7921,80.7136,80.7572,24432.0
2018-05-10 11:40:00,92.52,92.54,92.5,92.52,5076.0,80.7485,80.766,80.7311,80.7485,5076.0
2018-05-10 11:45:00,92.53,92.55,92.49,92.53,12340.0,80.7572,80.7747,80.7223,80.7572,12340.0
2018-05-10 11:50:00,92.55,92.56,92.48,92.53,21492.0,80.7747,80.7834,80.7136,80.7572,21492.0
2018-05-10 11:55:00,92.55,92.57,92.47,92.52,22863.0,80.7747,80.7921,80.7049,80.7485,22863.0
2018-05-10 12:00:00,92.54,92.56,92.51,92.54,26642.0,80.766,80.7834,80.7398,80.766,26642.0
2018-05-10 12:05:00,92.55,92.64,92.52,92.64,13635.0,80.7747,80.8532,80.7485,80.8532,13635.0
2018-05-10 12:10:00,92.63,92.63,92.51,92.53,65211.0,80.8445,80.8445,80.7398,80.7572,65211.0
2018-05-10 12:15:00,92.52,92.55,92.51,92.53,18640.0,80.7485,80.7747,80.7398,80.7572,18640.0
2018-05-10 12:20:00,92.51,92.55,92.48,92.5,13153.0,80.7398,80.7747,80.7136,80.7311,13153.0
2018-05-10 12:25:00,92.46,92.58,92.46,92.54,8637.0,80.6961,80.8009,80.6961,80.766,8637.0
2018-05-10 12:30:00,92.53,92.58,92.5,92.57,9085.0,80.7572,80.8009,80.7311,80.7921,9085.0
2018-05-10 12:35:00,92.57,92.65,92.55,92.61,9124.0,80.7921,80.862,80.7747,80.8271,9124.0
2018-05-10 12:40:00,92.6,92.62,92.52,92.56,80594.0,80.8183,80.8358,80.7485,80.7834,80594.0
2018-05-10 12:45:00,92.56,92.56,92.5,92.52,8263.0,80.7834,80.7834,80.7311,80.7485,8263.0
2018-05-10 12:50:00,92.52,92.55,92.51,92.55,7057.0,80.7485,80.7747,80.7398,80.7747,7057.0
2018-05-10 12:55:00,92.56,92.6,92.54,92.57,20370.0,80.7834,80.8183,80.766,80.7921,20370.0
2018-05-10 13:00:00,92.58,92.69,92.58,92.66,16338.0,80.8009,80.8969,80.8009,80.8707,16338.0
2018-05-10 13:05:00,92.67,92.83,92.59,92.83,40661.0,80.8794,81.0191,80.8096,81.0191,40661.0
2018-05-10 13:10:00,92.83,92.87,92.76,92.79,9010.0,81.0191,81.054,80.958,80.9842,9010.0
2018-05-10 13:15:00,92.79,92.98,92.78,92.92,18154.0,80.9842,81.15,80.9754,81.0976,18154.0
2018-05-10 13:20:00,92.92,93.04,92.92,93.01,8705.0,81.0976,81.2023,81.0976,81.1762,8705.0
2018-05-10 13:25:00,93.01,93.01,92.94,92.98,5640.0,81.1762,81.1762,81.1151,81.15,5640.0
2018-05-10 13:30:00,92.96,92.98,92.89,92.94,8906.0,81.1325,81.15,81.0714,81.1151,8906.0
2018-05-10 13:35:00,92.92,92.96,92.88,92.91,4869.0,81.0976,81.1325,81.0627,81.0889,4869.0
2018-05-10 13:40:00,92.91,92.91,92.78,92.8,6310.0,81.0889,81.0889,80.9754,80.9929,6310.0
2018-05-10 13:45:00,92.77,92.79,92.63,92.65,10406.0,80.9667,80.9842,80.8445,80.862,10406.0
2018-05-10 13:50:00,92.67,92.76,92.65,92.71,4766.0,80.8794,80.958,80.862,80.9143,4766.0
2018-05-10 13:55:00,92.69,92.74,92.65,92.73,9780.0,80.8969,80.9405,80.862,80.9318,9780.0
2018-05-10 14:00:00,92.73,92.77,92.65,92.73,11012.0,80.9318,80.9667,80.862,80.9318,11012.0
2018-05-10 14:05:00,92.75,92.93,92.75,92.89,9545.0,80.9492,81.1063,80.9492,81.0714,9545.0
2018-05-10 14:10:00,92.87,92.89,92.76,92.82,13967.0,81.054,81.0714,80.958,81.0103,13967.0
2018-05-10 14:15:00,92.84,92.87,92.8,92.84,7159.0,81.0278,81.054,80.9929,81.0278,7159.0
2018-05-10 14:20:00,92.85,92.9,92.8,92.88,6199.0,81.0365,81.0802,80.9929,81.0627,6199.0
2018-05-10 14:25:00,92.91,92.97,92.85,92.96,5418.0,81.0889,81.1413,81.0365,81.1325,5418.0
2018-05-10 14:30:00,93.0,93.04,92.88,92.9,6857.0,81.1674,81.2023,81.0627,81.0802,6857.0
2018-05-10 14:35:00,92.88,92.91,92.79,92.79,6456.0,81.0627,81.0889,80.9842,80.9842,6456.0
2018-05-10 14:40:00,92.76,92.85,92.72,92.81,6881.0,80.958,81.0365,80.9231,81.0016,6881.0
2018-05-10 14:45:00,92.81,92.98,92.8,92.98,8147.0,81.0016,81.15,80.9929,81.15,8147.0
2018-05-10 14:50:00,92.95,93.04,92.93,93.01,5113.0,81.1238,81.2023,81.1063,81.1762,5113.0
2018-05-10 14:55:00,92.99,93.03,92.98,93.02,6674.0,81.1587,81.1936,81.15,81.1849,6674.0
2018-05-10 15:00:00,93.02,93.07,92.91,92.95,10844.0,81.1849,81.2285,81.0889,81.1238,10844.0
2018-05-10 15:05:00,92.95,93.04,92.91,93.02,9912.0,81.1238,81.2023,81.0889,81.1849,9912.0
2018-05-10 15:10:00,93.0,93.07,92.92,93.03,19533.0,81.1674,81.2285,81.0976,81.1936,19533.0
2018-05-10 15:15:00,93.05,93.08,92.95,93.0,14429.0,81.2111,81.2373,81.1238,81.1674,14429.0
2018-05-10 15:20:00,93.0,93.01,92.94,92.96,9997.0,81.1674,81.1762,81.1151,81.1325,9997.0
2018-05-10 15:25:00,92.96,93.08,92.94,93.08,11746.0,81.1325,81.2373,81.1151,81.2373,11746.0
2018-05-10 15:30:00,93.06,93.09,93.0,93.03,15156.0,81.2198,81.246,81.1674,81.1936,15156.0
2018-05-10 15:35:00,93.03,93.1,93.0,93.04,13425.0,81.1936,81.2547,81.1674,81.2023,13425.0
2018-05-10 15:40:00,93.04,93.2,93.04,93.14,23528.0,81.2023,81.342,81.2023,81.2896,23528.0
2018-05-10 15:45:00,93.14,93.21,93.1,93.21,28421.0,81.2896,81.3507,81.2547,81.3507,28421.0
2018-05-10 15:50:00,93.2,93.34,93.2,93.29,42828.0,81.342,81.4642,81.342,81.4205,42828.0
2018-05-10 15:55:00,93.3,93.37,93.27,93.33,85773.0,81.4293,81.4904,81.4031,81.4555,85773.0
2018-05-11 09:30:00,93.08,93.33,93.03,93.29,24269.0,81.2373,81.4555,81.1936,81.4205,24269.0
2018-05-11 09:35:00,93.24,93.55,93.16,93.24,8189.0,81.3769,81.6475,81.3071,81.3769,8189.0
2018-05-11 09:40:00,93.31,93.33,93.06,93.06,4425.0,81.438,81.4555,81.2198,81.2198,4425.0
2018-05-11 09:45:00,93.07,93.27,93.07,93.15,8263.0,81.2285,81.4031,81.2285,81.2984,8263.0
2018-05-11 09:50:00,93.12,93.43,93.12,93.43,8910.0,81.2722,81.5427,81.2722,81.5427,8910.0
2018-05-11 09:55:00,93.37,93.47,93.27,93.43,7706.0,81.4904,81.5776,81.4031,81.5427,7706.0
2018-05-11 10:00:00,93.41,93.56,93.4,93.44,31560.0,81.5253,81.6562,81.5165,81.5515,31560.0
2018-05-11 10:05:00,93.41,93.47,93.41,93.45,6402.0,81.5253,81.5776,81.5253,81.5602,6402.0
2018-05-11 10:10:00,93.49,93.63,93.37,93.6,37129.0,81.5951,81.7173,81.4904,81.6911,37129.0
2018-05-11 10:15:00,93.6,93.64,93.44,93.44,5996.0,81.6911,81.726,81.5515,81.5515,5996.0
2018-05-11 10:20:00,93.47,93.59,93.44,93.45,5382.0,81.5776,81.6824,81.5515,81.5602,5382.0
2018-05-11 10:25:00,93.45,93.49,93.31,93.34,7531.0,81.5602,81.5951,81.438,81.4642,7531.0
2018-05-11 10:30:00,93.32,93.38,93.19,93.33,9306.0,81.4467,81.4991,81.3333,81.4555,9306.0
2018-05-11 10:35:00,93.39,93.46,93.33,93.37,3787.0,81.5078,81.5689,81.4555,81.4904,3787.0
2018-05-11 10:40:00,93.37,93.54,93.37,93.49,5974.0,81.4904,81.6387,81.4904,81.5951,5974.0
2018-05-11 10:45:00,93.49,93.51,93.42,93.47,4628.0,81.5951,81.6125,81.534,81.5776,4628.0
2018-05-11 10:50:00,93.47,93.55,93.45,93.54,7139.0,81.5776,81.6475,81.5602,81.6387,7139.0
2018-05-11 10:55:00,93.54,93.59,93.5,93.59,6046.0,81.6387,81.6824,81.6038,81.6824,6046.0
2018-05-11 11:00:00,93.56,93.56,93.47,93.51,3400.0,81.6562,81.6562,81.5776,81.6125,3400.0
2018-05-11 11:05:00,93.48,93.48,93.27,93.3,11747.0,81.5864,81.5864,81.4031,81.4293,11747.0
2018-05-11 11:10:00,93.3,93.31,93.25,93.3,4864.0,81.4293,81.438,81.3856,81.4293,4864.0
2018-05-11 11:15:00,93.28,93.29,93.17,93.18,7201.0,81.4118,81.4205,81.3158,81.3245,7201.0
2018-05-11 11:20:00,93.17,93.21,93.12,93.13,9880.0,81.3158,81.3507,81.2722,81.2809,9880.0
2018-05-11 11:25:00,93.15,93.15,92.97,92.97,15113.0,81.2984,81.2984,81.1413,81.1413,15113.0
2018-05-11 11:30:00,92.97,93.02,92.82,92.82,10299.0,81.1413,81.1849,81.0103,81.0103,10299.0
2018-05-11 11:35:00,92.82,92.92,92.8,92.83,12947.0,81.0103,81.0976,80.9929,81.0191,12947.0
2018-05-11 11:40:00,92.84,92.91,92.84,92.88,9458.0,81.0278,81.0889,81.0278,81.0627,9458.0
2018-05-11 11:45:00,92.88,92.91,92.76,92.76,29298.0,81.0627,81.0889,80.958,80.958,29298.0
2018-05-11 11:50:00,92.76,92.81,92.74,92.79,10969.0,80.958,81.0016,80.9405,80.9842,10969.0
2018-05-11 11:55:00,92.79,92.92,92.76,92.9,12900.0,80.9842,81.0976,80.958,81.0802,12900.0
2018-05-11 12:00:00,92.92,92.94,92.87,92.87,19265.0,81.0976,81.1151,81.054,81.054,19265.0
2018-05-11 12:05:00,92.87,92.91,92.75,92.76,7235.0,81.054,81.0889,80.9492,80.958,7235.0
2018-05-11 12:10:00,92.75,92.76,92.62,92.65,7130.0,80.9492,80.958,80.8358,80.862,7130.0
2018-05-11 12:15:00,92.64,92.78,92.59,92.7,6097.0,80.8532,80.9754,80.8096,80.9056,6097.0
2018-05-11 12:20:00,92.7,92.71,92.6,92.67,10698.0,80.9056,80.9143,80.8183,80.8794,10698.0
2018-05-11 12:25:00,92.67,92.7,92.57,92.62,6592.0,80.8794,80.9056,80.7921,80.8358,6592.0
2018-05-11 12:30:00,92.62,92.68,92.53,92.67,27482.0,80.8358,80.8882,80.7572,80.8794,27482.0
2018-05-11 12:35:00,92.66,92.7,92.62,92.66,10336.0,80.8707,80.9056,80.8358,80.8707,10336.0
2018-05-11 12:40:00,92.68,92.69,92.62,92.66,9637.0,80.8882,80.8969,80.8358,80.8707,9637.0
2018-05-11 12:45:00,92.63,92.67,92.51,92.55,18001.0,80.8445,80.8794,80.7398,80.7747,18001.0
2018-05-11 12:50:00,92.55,92.63,92.54,92.61,4619.0,80.7747,80.8445,80.766,80.8271,4619.0
2018-05-11 12:55:00,92.61,92.69,92.55,92.67,6600.0,80.8271,80.8969,80.7747,80.8794,6600.0
2018-05-11 13:00:00,92.62,92.64,92.48,92.52,5480.0,80.8358,80.8532,80.7136,80.7485,5480.0
2018-05-11 13:05:00,92.5,92.56,92.48,92.5,5435.0,80.7311,80.7834,80.7136,80.7311,5435.0
2018-05-11 13:10:00,92.48,92.54,92.46,92.48,13519.0,80.7136,80.766,80.6961,80.7136,13519.0
2018-05-11 13:15:00,92.47,92.53,92.46,92.46,4700.0,80.7049,80.7572,80.6961,80.6961,4700.0
2018-05-11 13:20:00,92.45,92.55,92.42,92.52,6410.0,80.6874,80.7747,80.6612,80.7485,6410.0
2018-05-11 13:25:00,92.54,92.63,92.52,92.55,9380.0,80.766,80.8445,80.7485,80.7747,9380.0
2018-05-11 13:30:00,92.55,92.63,92.54,92.58,4412.0,80.7747,80.8445,80.766,80.8009,4412.0
2018-05-11 13:35:00,92.59,92.6,92.54,92.57,8091.0,80.8096,80.8183,80.766,80.7921,8091.0
2018-05-11 13:40:00,92.56,92.67,92.55,92.67,1586.0,80.7834,80.8794,80.7747,80.8794,1586.0
2018-05-11 13:45:00,92.67,92.72,92.66,92.7,6035.0,80.8794,80.9231,80.8707,80.9056,6035.0
2018-05-11 13:50:00,92.72,92.77,92.68,92.77,2416.0,80.9231,80.9667,80.8882,80.9667,2416.0
2018-05-11 13:55:00,92.75,92.78,92.72,92.76,3345.0,80.9492,80.9754,80.9231,80.958,3345.0
2018-05-11 14:00:00,92.77,92.77,92.64,92.65,5640.0,80.9667,80.9667,80.8532,80.862,5640.0
2018-05-11 14:05:00,92.65,92.72,92.6,92.63,5785.0,80.862,80.9231,80.8183,80.8445,5785.0
2018-05-11 14:10:00,92.62,92.69,92.55,92.6,5507.0,80.8358,80.8969,80.7747,80.8183,5507.0
2018-05-11 14:15:00,92.59,92.69,92.58,92.69,5856.0,80.8096,80.8969,80.8009,80.8969,5856.0
2018-05-11 14:20:00,92.7,92.76,92.7,92.7,4649.0,80.9056,80.958,80.9056,80.9056,4649.0
2018-05-11 14:25:00,92.71,92.74,92.65,92.66,6839.0,80.9143,80.9405,80.862,80.8707,6839.0
2018-05-11 14:30:00,92.63,92.64,92.61,92.62,2950.0,80.8445,80.8532,80.8271,80.8358,2950.0
2018-05-11 14:35:00,92.63,92.64,92.58,92.6,5739.0,80.8445,80.8532,80.8009,80.8183,5739.0
2018-05-11 14:40:00,92.59,92.59,92.53,92.55,7100.0,80.8096,80.8096,80.7572,80.7747,7100.0
2018-05-11 14:45:00,92.53,92.67,92.52,92.6,5644.0,80.7572,80.8794,80.7485,80.8183,5644.0
2018-05-11 14:50:00,92.63,92.64,92.54,92.58,3952.0,80.8445,80.8532,80.766,80.8009,3952.0
2018-05-11 14:55:00,92.56,92.56,92.45,92.55,7724.0,80.7834,80.7834,80.6874,80.7747,7724.0
2018-05-11 15:00:00,92.54,92.65,92.54,92.63,7295.0,80.766,80.862,80.766,80.8445,7295.0
2018-05-11 15:05:00,92.6,92.7,92.56,92.68,7743.0,80.8183,80.9056,80.7834,80.8882,7743.0
2018-05-11 15:10:00,92.66,92.72,92.59,92.59,10275.0,80.8707,80.9231,80.8096,80.8096,10275.0
2018-05-11 15:15:00,92.57,92.6,92.49,92.58,7512.0,80.7921,80.8183,80.7223,80.8009,7512.0
2018-05-11 15:20:00,92.58,92.6,92.53,92.56,9152.0,80.8009,80.8183,80.7572,80.7834,9152.0
2018-05-11 15:25:00,92.56,92.62,92.56,92.59,9764.0,80.7834,80.8358,80.7834,80.8096,9764.0
2018-05-11 15:30:00,92.59,92.65,92.54,92.62,8691.0,80.8096,80.862,80.766,80.8358,8691.0
2018-05-11 15:35:00,92.61,92.78,92.59,92.75,15121.0,80.8271,80.9754,80.8096,80.9492,15121.0
2018-05-11 15:40:00,92.76,92.76,92.61,92.66,14546.0,80.958,80.958,80.8271,80.8707,14546.0
2018-05-11 15:45:00,92.66,92.68,92.61,92.65,19171.0,80.8707,80.8882,80.8271,80.862,19171.0
2018-05-11 15:50:00,92.66,92.67,92.5,92.5,32066.0,80.8707,80.8794,80.7311,80.7311,32066.0
2018-05-11 15:55:00,92.51,92.62,92.49,92.6,84895.0,80.7398,80.8358,80.7223,80.8183,84895.0
2018-05-14 09:30:00,93.28,94.11,93.19,94.11,42830.0,81.4118,82.1362,81.3333,82.1362,42830.0
2018-05-14 09:35:00,94.14,94.46,94.0,94.46,24302.0,82.1624,82.4417,82.0402,82.4417,24302.0
2018-05-14 09:40:00,94.45,94.92,94.42,94.87,40471.0,82.433,82.8432,82.4068,82.7995,40471.0
2018-05-14 09:45:00,94.84,94.92,94.75,94.77,48356.0,82.7733,82.8432,82.6948,82.7122,48356.0
2018-05-14 09:50:00,94.79,94.82,94.55,94.67,89070.0,82.7297,82.7559,82.5202,82.625,89070.0
2018-05-14 09:55:00,94.66,94.68,94.55,94.57,44066.0,82.6162,82.6337,82.5202,82.5377,44066.0
2018-05-14 10:00:00,94.58,94.69,94.57,94.61,14940.0,82.5464,82.6424,82.5377,82.5726,14940.0
2018-05-14 10:05:00,94.6,94.67,94.47,94.67,18558.0,82.5639,82.625,82.4504,82.625,18558.0
2018-05-14 10:10:00,94.65,94.76,94.59,94.7,32675.0,82.6075,82.7035,82.5551,82.6511,32675.0
2018-05-14 10:15:00,94.69,94.82,94.69,94.7,12949.0,82.6424,82.7559,82.6424,82.6511,12949.0
2018-05-14 10:20:00,94.7,94.8,94.7,94.74,13333.0,82.6511,82.7384,82.6511,82.6861,13333.0
2018-05-14 10:25:00,94.72,94.74,94.65,94.7,14397.0,82.6686,82.6861,82.6075,82.6511,14397.0
2018-05-14 10:30:00,94.69,94.89,94.6,94.89,40214.0,82.6424,82.817,82.5639,82.817,40214.0
2018-05-14 10:35:00,94.89,94.89,94.57,94.58,20562.0,82.817,82.817,82.5377,82.5464,20562.0
2018-05-14 10:40:00,94.59,94.61,94.49,94.51,13193.0,82.5551,82.5726,82.4679,82.4853,13193.0
2018-05-14 10:45:00,94.48,94.53,94.28,94.28,14304.0,82.4591,82.5028,82.2846,82.2846,14304.0
2018-05-14 10:50:00,94.3,94.31,94.1,94.13,16982.0,82.302,82.3108,82.1275,82.1537,16982.0
2018-05-14 10:55:00,94.11,94.15,94.02,94.08,12307.0,82.1362,82.1711,82.0577,82.11,12307.0
2018-05-14 11:00:00,94.07,94.15,94.04,94.06,15030.0,82.1013,82.1711,82.0751,82.0926,15030.0
2018-05-14 11:05:00,94.08,94.1,94.0,94.02,19967.0,82.11,82.1275,82.0402,82.0577,19967.0
2018-05-14 11:10:00,94.03,94.48,94.0,94.35,29853.0,82.0664,82.4591,82.0402,82.3457,29853.0
2018-05-14 11:15:00,94.38,94.55,94.37,94.55,12662.0,82.3719,82.5202,82.3631,82.5202,12662.0
2018-05-14 11:20:00,94.56,94.61,94.43,94.44,10661.0,82.529,82.5726,82.4155,82.4242,10661.0
2018-05-14 11:25:00,94.4,94.44,94.37,94.38,6952.0,82.3893,82.4242,82.3631,82.3719,6952.0
2018-05-14 11:30:00,94.41,94.42,94.24,94.39,16202.0,82.398,82.4068,82.2497,82.3806,16202.0
2018-05-14 11:35:00,94.39,94.49,94.38,94.38,17636.0,82.3806,82.4679,82.3719,82.3719,17636.0
2018-05-14 11:40:00,94.36,94.38,94.29,94.29,13716.0,82.3544,82.3719,82.2933,82.2933,13716.0
2018-05-14 11:45:00,94.27,94.28,94.17,94.24,7534.0,82.2759,82.2846,82.1886,82.2497,7534.0
2018-05-14 11:50:00,94.24,94.31,94.23,94.28,5398.0,82.2497,82.3108,82.2409,82.2846,5398.0
2018-05-14 11:55:00,94.28,94.29,94.1,94.1,6143.0,82.2846,82.2933,82.1275,82.1275,6143.0
2018-05-14 12:00:00,94.13,94.33,94.11,94.22,11971.0,82.1537,82.3282,82.1362,82.2322,11971.0
2018-05-14 12:05:00,94.23,94.31,94.17,94.21,28976.0,82.2409,82.3108,82.1886,82.2235,28976.0
2018-05-14 12:10:00,94.25,94.35,94.18,94.25,22337.0,82.2584,82.3457,82.1973,82.2584,22337.0
2018-05-14 12:15:00,94.27,94.29,94.18,94.18,5405.0,82.2759,82.2933,82.1973,82.1973,5405.0
2018-05-14 12:20:00,94.22,94.28,94.19,94.2,7200.0,82.2322,82.2846,82.206,82.2148,7200.0
2018-05-14 12:25:00,94.2,94.24,94.17,94.21,4619.0,82.2148,82.2497,82.1886,82.2235,4619.0
2018-05-14 12:30:00,94.19,94.35,94.19,94.3,14142.0,82.206,82.3457,82.206,82.302,14142.0
2018-05-14 12:35:00,94.32,94.43,94.25,94.33,31290.0,82.3195,82.4155,82.2584,82.3282,31290.0
2018-05-14 12:40:00,94.33,94.35,94.25,94.27,6350.0,82.3282,82.3457,82.2584,82.2759,6350.0
2018-05-14 12:45:00,94.3,94.3,94.13,94.13,7520.0,82.302,82.302,82.1537,82.1537,7520.0
2018-05-14 12:50:00,94.13,94.13,94.02,94.02,7005.0,82.1537,82.1537,82.0577,82.0577,7005.0
2018-05-14 12:55:00,94.02,94.04,93.9,93.95,12173.0,82.0577,82.0751,81.9529,81.9966,12173.0
2018-05-14 13:00:00,93.93,93.95,93.87,93.92,16514.0,81.9791,81.9966,81.9267,81.9704,16514.0
2018-05-14 13:05:00,93.93,93.98,93.93,93.95,14213.0,81.9791,82.0228,81.9791,81.9966,14213.0
2018-05-14 13:10:00,93.95,93.99,93.91,93.93,18010.0,81.9966,82.0315,81.9617,81.9791,18010.0
2018-05-14 13:15:00,93.93,93.93,93.72,93.75,18530.0,81.9791,81.9791,81.7958,81.822,18530.0
2018-05-14 13:20:00,93.76,93.92,93.75,93.92,9216.0,81.8307,81.9704,81.822,81.9704,9216.0
2018-05-14 13:25:00,93.91,93.91,93.86,93.89,5400.0,81.9617,81.9617,81.918,81.9442,5400.0
2018-05-14 13:30:00,93.89,93.89,93.8,93.88,10848.0,81.9442,81.9442,81.8657,81.9355,10848.0
2018-05-14 13:35:00,93.89,93.96,93.86,93.92,7626.0,81.9442,82.0053,81.918,81.9704,7626.0
2018-05-14 13:40:00,93.92,94.01,93.92,93.96,8210.0,81.9704,82.0489,81.9704,82.0053,8210.0
2018-05-14 13:45:00,93.97,94.0,93.89,93.89,9422.0,82.014,82.0402,81.9442,81.9442,9422.0
2018-05-14 13:50:00,93.91,93.96,93.88,93.91,11400.0,81.9617,82.0053,81.9355,81.9617,11400.0
2018-05-14 13:55:00,93.91,93.95,93.88,93.88,6412.0,81.9617,81.9966,81.9355,81.9355,6412.0
2018-05-14 14:00:00,93.89,93.9,93.76,93.83,45905.0,81.9442,81.9529,81.8307,81.8918,45905.0
2018-05-14 14:05:00,93.84,93.9,93.64,93.68,23319.0,81.9006,81.9529,81.726,81.7609,23319.0
2018-05-14 14:10:00,93.69,93.76,93.64,93.68,13371.0,81.7696,81.8307,81.726,81.7609,13371.0
2018-05-14 14:15:00,93.68,93.72,93.61,93.7,25406.0,81.7609,81.7958,81.6998,81.7784,25406.0
2018-05-14 14:20:00,93.7,93.81,93.7,93.81,6648.0,81.7784,81.8744,81.7784,81.8744,6648.0
2018-05-14 14:25:00,93.81,93.93,93.81,93.9,4549.0,81.8744,81.9791,81.8744,81.9529,4549.0
2018-05-14 14:30:00,93.91,93.94,93.85,93.89,9900.0,81.9617,81.9878,81.9093,81.9442,9900.0
2018-05-14 14:35:00,93.9,93.95,93.89,93.95,12156.0,81.9529,81.9966,81.9442,81.9966,12156.0
2018-05-14 14:40:00,93.94,93.94,93.84,93.86,8700.0,81.9878,81.9878,81.9006,81.918,8700.0
2018-05-14 14:45:00,93.85,93.92,93.81,93.82,8593.0,81.9093,81.9704,81.8744,81.8831,8593.0
2018-05-14 14:50:00,93.81,93.97,93.77,93.95,15500.0,81.8744,82.014,81.8395,81.9966,15500.0
2018-05-14 14:55:00,93.95,94.0,93.92,93.97,10601.0,81.9966,82.0402,81.9704,82.014,10601.0
2018-05-14 15:00:00,93.97,94.01,93.95,93.97,14054.0,82.014,82.0489,81.9966,82.014,14054.0
2018-05-14 15:05:00,93.97,94.01,93.91,94.0,15658.0,82.014,82.0489,81.9617,82.0402,15658.0
2018-05-14 15:10:00,94.0,94.02,93.92,93.92,23273.0,82.0402,82.0577,81.9704,81.9704,23273.0
2018-05-14 15:15:00,93.92,93.94,93.86,93.9,64350.0,81.9704,81.9878,81.918,81.9529,64350.0
2018-05-14 15:20:00,93.9,93.98,93.89,93.95,17641.0,81.9529,82.0228,81.9442,81.9966,17641.0
2018-05-14 15:25:00,93.96,94.03,93.95,93.95,19857.0,82.0053,82.0664,81.9966,81.9966,19857.0
2018-05-14 15:30:00,93.96,93.96,93.79,93.81,22873.0,82.0053,82.0053,81.8569,81.8744,22873.0
2018-05-14 15:35:00,93.8,93.9,93.79,93.81,25203.0,81.8657,81.9529,81.8569,81.8744,25203.0
2018-05-14 15:40:00,93.82,93.82,93.77,93.82,23113.0,81.8831,81.8831,81.8395,81.8831,23113.0
2018-05-14 15:45:00,93.82,93.82,93.73,93.77,46784.0,81.8831,81.8831,81.8046,81.8395,46784.0
2018-05-14 15:50:00,93.76,93.85,93.74,93.75,49603.0,81.8307,81.9093,81.8133,81.822,49603.0
2018-05-14 15:55:00,93.76,93.91,93.74,93.86,92526.0,81.8307,81.9617,81.8133,81.918,92526.0
2018-05-15 09:30:00,93.18,93.62,92.92,93.17,25576.0,81.3245,81.7086,81.0976,81.3158,25576.0
2018-05-15 09:35:00,93.0,93.13,92.88,92.98,12909.0,81.1674,81.2809,81.0627,81.15,12909.0
2018-05-15 09:40:00,92.9,93.0,92.79,92.95,14214.0,81.0802,81.1674,80.9842,81.1238,14214.0
2018-05-15 09:45:00,92.93,93.12,92.93,93.11,16157.0,81.1063,81.2722,81.1063,81.2634,16157.0
2018-05-15 09:50:00,93.04,93.22,92.94,93.14,31640.0,81.2023,81.3594,81.1151,81.2896,31640.0
2018-05-15 09:55:00,93.18,93.18,92.95,93.04,33873.0,81.3245,81.3245,81.1238,81.2023,33873.0
2018-05-15 10:00:00,93.0,93.1,92.95,92.97,20510.0,81.1674,81.2547,81.1238,81.1413,20510.0
2018-05-15 10:05:00,93.04,93.31,93.02,93.21,35521.0,81.2023,81.438,81.1849,81.3507,35521.0
2018-05-15 10:10:00,93.25,93.42,93.21,93.36,6800.0,81.3856,81.534,81.3507,81.4816,6800.0
2018-05-15 10:15:00,93.41,93.41,93.28,93.32,11195.0,81.5253,81.5253,81.4118,81.4467,11195.0
2018-05-15 10:20:00,93.36,93.62,93.35,93.5,16680.0,81.4816,81.7086,81.4729,81.6038,16680.0
2018-05-15 10:25:00,93.5,93.53,93.47,93.51,7420.0,81.6038,81.63,81.5776,81.6125,7420.0
2018-05-15 10:30:00,93.5,93.74,93.48,93.7,8302.0,81.6038,81.8133,81.5864,81.7784,8302.0
2018-05-15 10:35:00,93.74,93.85,93.73,93.77,14009.0,81.8133,81.9093,81.8046,81.8395,14009.0
2018-05-15 10:40:00,93.77,93.81,93.69,93.69,23059.0,81.8395,81.8744,81.7696,81.7696,23059.0
2018-05-15 10:45:00,93.68,93.71,93.57,93.67,11082.0,81.7609,81.7871,81.6649,81.7522,11082.0
2018-05-15 10:50:00,93.65,93.7,93.46,93.46,5644.0,81.7347,81.7784,81.5689,81.5689,5644.0
2018-05-15 10:55:00,93.49,93.61,93.39,93.45,21032.0,81.5951,81.6998,81.5078,81.5602,21032.0
2018-05-15 11:00:00,93.49,93.65,93.48,93.5,9880.0,81.5951,81.7347,81.5864,81.6038,9880.0
2018-05-15 11:05:00,93.52,93.66,93.47,93.55,17268.0,81.6213,81.7435,81.5776,81.6475,17268.0
2018-05-15 11:10:00,93.53,93.53,93.35,93.36,29247.0,81.63,81.63,81.4729,81.4816,29247.0
2018-05-15 11:15:00,93.36,93.65,93.36,93.65,17110.0,81.4816,81.7347,81.4816,81.7347,17110.0
2018-05-15 11:20:00,93.65,93.7,93.58,93.67,15535.0,81.7347,81.7784,81.6736,81.7522,15535.0
2018-05-15 11:25:00,93.66,93.67,93.53,93.57,9631.0,81.7435,81.7522,81.63,81.6649,9631.0
2018-05-15 11:30:00,93.58,93.69,93.54,93.54,27187.0,81.6736,81.7696,81.6387,81.6387,27187.0
2018-05-15 11:35:00,93.51,93.6,93.48,93.57,12963.0,81.6125,81.6911,81.5864,81.6649,12963.0
2018-05-15 11:40:00,93.6,93.61,93.51,93.56,11328.0,81.6911,81.6998,81.6125,81.6562,11328.0
2018-05-15 11:45:00,93.57,93.62,93.5,93.57,11500.0,81.6649,81.7086,81.6038,81.6649,11500.0
2018-05-15 11:50:00,93.56,93.58,93.49,93.51,19137.0,81.6562,81.6736,81.5951,81.6125,19137.0
2018-05-15 11:55:00,93.52,93.55,93.33,93.38,26742.0,81.6213,81.6475,81.4555,81.4991,26742.0
2018-05-15 12:00:00,93.38,93.41,93.27,93.35,23393.0,81.4991,81.5253,81.4031,81.4729,23393.0
2018-05-15 12:05:00,93.35,93.39,93.24,93.3,16045.0,81.4729,81.5078,81.3769,81.4293,16045.0
2018-05-15 12:10:00,93.29,93.29,93.05,93.08,13021.0,81.4205,81.4205,81.2111,81.2373,13021.0
2018-05-15 12:15:00,93.07,93.1,92.99,93.04,12884.0,81.2285,81.2547,81.1587,81.2023,12884.0
2018-05-15 12:20:00,93.04,93.13,93.0,93.09,11672.0,81.2023,81.2809,81.1674,81.246,11672.0
2018-05-15 12:25:00,93.11,93.16,93.08,93.15,28016.0,81.2634,81.3071,81.2373,81.2984,28016.0
2018-05-15 12:30:00,93.13,93.19,93.12,93.13,7500.0,81.2809,81.3333,81.2722,81.2809,7500.0
2018-05-15 12:35:00,93.13,93.26,93.1,93.2,55238.0,81.2809,81.3944,81.2547,81.342,55238.0
2018-05-15 12:40:00,93.17,93.23,93.13,93.17,29343.0,81.3158,81.3682,81.2809,81.3158,29343.0
2018-05-15 12:45:00,93.17,93.26,93.13,93.15,11612.0,81.3158,81.3944,81.2809,81.2984,11612.0
2018-05-15 12:50:00,93.16,93.16,93.0,93.07,12980.0,81.3071,81.3071,81.1674,81.2285,12980.0
2018-05-15 12:55:00,93.07,93.12,92.96,92.99,11411.0,81.2285,81.2722,81.1325,81.1587,11411.0
2018-05-15 13:00:00,92.97,93.09,92.97,93.02,7501.0,81.1413,81.246,81.1413,81.1849,7501.0
2018-05-15 13:05:00,93.0,93.0,92.9,92.96,32292.0,81.1674,81.1674,81.0802,81.1325,32292.0
2018-05-15 13:10:00,92.97,93.02,92.88,92.88,7197.0,81.1413,81.1849,81.0627,81.0627,7197.0
2018-05-15 13:15:00,92.87,93.01,92.87,92.96,13794.0,81.054,81.1762,81.054,81.1325,13794.0
2018-05-15 13:20:00,92.97,93.02,92.89,93.02,25087.0,81.1413,81.1849,81.0714,81.1849,25087.0
2018-05-15 13:25:00,93.03,93.15,93.02,93.05,17300.0,81.1936,81.2984,81.1849,81.2111,17300.0
2018-05-15 13:30:00,93.06,93.06,92.9,92.9,13628.0,81.2198,81.2198,81.0802,81.0802,13628.0
2018-05-15 13:35:00,92.93,93.0,92.92,92.94,8269.0,81.1063,81.1674,81.0976,81.1151,8269.0
2018-05-15 13:40:00,92.93,93.06,92.93,93.05,7225.0,81.1063,81.2198,81.1063,81.2111,7225.0
2018-05-15 13:45:00,93.07,93.24,93.05,93.23,6354.0,81.2285,81.3769,81.2111,81.3682,6354.0
2018-05-15 13:50:00,93.24,93.27,93.2,93.23,6362.0,81.3769,81.4031,81.342,81.3682,6362.0
2018-05-15 13:55:00,93.22,93.22,92.95,92.98,12649.0,81.3594,81.3594,81.1238,81.15,12649.0
2018-05-15 14:00:00,92.99,93.1,92.95,93.07,8702.0,81.1587,81.2547,81.1238,81.2285,8702.0
2018-05-15 14:05:00,93.09,93.09,93.03,93.09,5800.0,81.246,81.246,81.1936,81.246,5800.0
2018-05-15 14:10:00,93.09,93.23,93.09,93.21,5609.0,81.246,81.3682,81.246,81.3507,5609.0
2018-05-15 14:15:00,93.15,93.24,93.1,93.17,7600.0,81.2984,81.3769,81.2547,81.3158,7600.0
2018-05-15 14:20:00,93.17,93.22,93.11,93.14,11146.0,81.3158,81.3594,81.2634,81.2896,11146.0
2018-05-15 14:25:00,93.13,93.27,93.05,93.23,15192.0,81.2809,81.4031,81.2111,81.3682,15192.0
2018-05-15 14:30:00,93.21,93.46,93.21,93.45,5760.0,81.3507,81.5689,81.3507,81.5602,5760.0
2018-05-15 14:35:00,93.47,93.53,93.38,93.38,9823.0,81.5776,81.63,81.4991,81.4991,9823.0
2018-05-15 14:40:00,93.4,93.43,93.37,93.43,7050.0,81.5165,81.5427,81.4904,81.5427,7050.0
2018-05-15 14:45:00,93.43,93.44,93.3,93.32,11075.0,81.5427,81.5515,81.4293,81.4467,11075.0
2018-05-15 14:50:00,93.32,93.49,93.32,93.49,8926.0,81.4467,81.5951,81.4467,81.5951,8926.0
2018-05-15 14:55:00,93.47,93.47,93.33,93.36,14000.0,81.5776,81.5776,81.4555,81.4816,14000.0
2018-05-15 15:00:00,93.36,93.41,93.25,93.35,6741.0,81.4816,81.5253,81.3856,81.4729,6741.0
2018-05-15 15:05:00,93.37,93.37,93.25,93.27,8515.0,81.4904,81.4904,81.3856,81.4031,8515.0
2018-05-15 15:10:00,93.26,93.27,93.18,93.22,10434.0,81.3944,81.4031,81.3245,81.3594,10434.0
2018-05-15 15:15:00,93.23,93.33,93.23,93.32,7939.0,81.3682,81.4555,81.3682,81.4467,7939.0
2018-05-15 15:20:00,93.3,93.35,93.21,93.22,12400.0,81.4293,81.4729,81.3507,81.3594,12400.0
2018-05-15 15:25:00,93.22,93.28,93.17,93.24,15448.0,81.3594,81.4118,81.3158,81.3769,15448.0
2018-05-15 15:30:00,93.22,93.36,93.2,93.34,24135.0,81.3594,81.4816,81.342,81.4642,24135.0
2018-05-15 15:35:00,93.34,93.41,93.34,93.4,19630.0,81.4642,81.5253,81.4642,81.5165,19630.0
2018-05-15 15:40:00,93.4,93.45,93.3,93.45,23233.0,81.5165,81.5602,81.4293,81.5602,23233.0
2018-05-15 15:45:00,93.45,93.46,93.39,93.39,28463.0,81.5602,81.5689,81.5078,81.5078,28463.0
2018-05-15 15:50:00,93.39,93.57,93.39,93.54,46900.0,81.5078,81.6649,81.5078,81.6387,46900.0
2018-05-15 15:55:00,93.54,93.66,93.47,93.56,124080.0,81.6387,81.7435,81.5776,81.6562,124080.0
2018-05-16 09:30:00,93.95,94.08,93.83,94.02,18208.0,81.9966,82.11,81.8918,82.0577,18208.0
2018-05-16 09:35:00,93.95,94.02,93.86,93.89,4900.0,81.9966,82.0577,81.918,81.9442,4900.0
2018-05-16 09:40:00,93.79,93.89,93.58,93.64,7394.0,81.8569,81.9442,81.6736,81.726,7394.0
2018-05-16 09:45:00,93.61,93.85,93.61,93.78,7370.0,81.6998,81.9093,81.6998,81.8482,7370.0
2018-05-16 09:50:00,93.78,93.84,93.68,93.82,5948.0,81.8482,81.9006,81.7609,81.8831,5948.0
2018-05-16 09:55:00,93.86,93.99,93.79,93.94,4700.0,81.918,82.0315,81.8569,81.9878,4700.0
2018-05-16 10:00:00,94.0,94.06,93.86,93.87,4272.0,82.0402,82.0926,81.918,81.9267,4272.0
2018-05-16 10:05:00,93.88,93.88,93.73,93.79,3933.0,81.9355,81.9355,81.8046,81.8569,3933.0
2018-05-16 10:10:00,93.79,93.91,93.72,93.83,5428.0,81.8569,81.9617,81.7958,81.8918,5428.0
2018-05-16 10:15:00,93.87,93.91,93.8,93.82,5200.0,81.9267,81.9617,81.8657,81.8831,5200.0
2018-05-16 10:20:00,93.79,93.87,93.66,93.79,5961.0,81.8569,81.9267,81.7435,81.8569,5961.0
2018-05-16 10:25:00,93.77,93.82,93.69,93.72,4160.0,81.8395,81.8831,81.7696,81.7958,4160.0
2018-05-16 10:30:00,93.75,93.81,93.67,93.8,4345.0,81.822,81.8744,81.7522,81.8657,4345.0
2018-05-16 10:35:00,93.75,93.85,93.75,93.81,5532.0,81.822,81.9093,81.822,81.8744,5532.0
2018-05-16 10:40:00,93.81,93.95,93.8,93.95,3995.0,81.8744,81.9966,81.8657,81.9966,3995.0
2018-05-16 10:45:00,93.9,93.95,93.84,93.9,5057.0,81.9529,81.9966,81.9006,81.9529,5057.0
2018-05-16 10:50:00,93.86,93.99,93.86,93.87,102671.0,81.918,82.0315,81.918,81.9267,102671.0
2018-05-16 10:55:00,93.88,93.95,93.82,93.9,3800.0,81.9355,81.9966,81.8831,81.9529,3800.0
2018-05-16 11:00:00,93.83,93.84,93.75,93.77,4305.0,81.8918,81.9006,81.822,81.8395,4305.0
2018-05-16 11:05:00,93.82,93.94,93.82,93.86,4720.0,81.8831,81.9878,81.8831,81.918,4720.0
2018-05-16 11:10:00,93.88,93.9,93.75,93.83,5000.0,81.9355,81.9529,81.822,81.8918,5000.0
2018-05-16 11:15:00,93.82,93.85,93.78,93.79,4816.0,81.8831,81.9093,81.8482,81.8569,4816.0
2018-05-16 11:20:00,93.81,93.83,93.69,93.73,8577.0,81.8744,81.8918,81.7696,81.8046,8577.0
2018-05-16 11:25:00,93.7,93.74,93.65,93.68,8944.0,81.7784,81.8133,81.7347,81.7609,8944.0
2018-05-16 11:30:00,93.69,93.75,93.66,93.72,6961.0,81.7696,81.822,81.7435,81.7958,6961.0
2018-05-16 11:35:00,93.7,93.76,93.68,93.72,3019.0,81.7784,81.8307,81.7609,81.7958,3019.0
2018-05-16 11:40:00,93.71,93.8,93.69,93.79,3864.0,81.7871,81.8657,81.7696,81.8569,3864.0
2018-05-16 11:45:00,93.74,93.79,93.71,93.79,4867.0,81.8133,81.8569,81.7871,81.8569,4867.0
2018-05-16 11:50:00,93.79,93.84,93.76,93.84,2700.0,81.8569,81.9006,81.8307,81.9006,2700.0
2018-05-16 11:55:00,93.82,93.88,93.78,93.88,4276.0,81.8831,81.9355,81.8482,81.9355,4276.0
2018-05-16 12:00:00,93.88,94.02,93.88,93.96,6168.0,81.9355,82.0577,81.9355,82.0053,6168.0
2018-05-16 12:05:00,93.97,94.12,93.97,94.12,3709.0,82.014,82.1449,82.014,82.1449,3709.0
2018-05-16 12:10:00,94.11,94.19,94.1,94.18,3945.0,82.1362,82.206,82.1275,82.1973,3945.0
2018-05-16 12:15:00,94.17,94.2,94.12,94.16,4097.0,82.1886,82.2148,82.1449,82.1798,4097.0
2018-05-16 12:20:00,94.15,94.16,94.09,94.12,2450.0,82.1711,82.1798,82.1188,82.1449,2450.0
2018-05-16 12:25:00,94.14,94.2,94.09,94.2,3600.0,82.1624,82.2148,82.1188,82.2148,3600.0
2018-05-16 12:30:00,94.22,94.36,94.22,94.3,4500.0,82.2322,82.3544,82.2322,82.302,4500.0
2018-05-16 12:35:00,94.34,94.37,94.28,94.3,5372.0,82.3369,82.3631,82.2846,82.302,5372.0
2018-05-16 12:40:00,94.3,94.33,94.24,94.29,4819.0,82.302,82.3282,82.2497,82.2933,4819.0
2018-05-16 12:45:00,94.25,94.27,94.17,94.24,6100.0,82.2584,82.2759,82.1886,82.2497,6100.0
2018-05-16 12:50:00,94.25,94.3,94.22,94.25,3540.0,82.2584,82.302,82.2322,82.2584,3540.0
2018-05-16 12:55:00,94.23,94.27,94.14,94.26,5100.0,82.2409,82.2759,82.1624,82.2671,5100.0
2018-05-16 13:00:00,94.26,94.3,94.25,94.3,3230.0,82.2671,82.302,82.2584,82.302,3230.0
2018-05-16 13:05:00,94.3,94.32,94.22,94.26,4026.0,82.302,82.3195,82.2322,82.2671,4026.0
2018-05-16 13:10:00,94.25,94.29,94.18,94.18,5583.0,82.2584,82.2933,82.1973,82.1973,5583.0
2018-05-16 13:15:00,94.19,94.26,94.19,94.23,7502.0,82.206,82.2671,82.206,82.2409,7502.0
2018-05-16 13:20:00,94.25,94.33,94.23,94.26,7700.0,82.2584,82.3282,82.2409,82.2671,7700.0
2018-05-16 13:25:00,94.25,94.3,94.21,94.29,10725.0,82.2584,82.302,82.2235,82.2933,10725.0
2018-05-16 13:30:00,94.26,94.29,94.25,94.27,4641.0,82.2671,82.2933,82.2584,82.2759,4641.0
2018-05-16 13:35:00,94.28,94.3,94.27,94.28,2900.0,82.2846,82.302,82.2759,82.2846,2900.0
2018-05-16 13:40:00,94.28,94.33,94.27,94.27,3500.0,82.2846,82.3282,82.2759,82.2759,3500.0
2018-05-16 13:45:00,94.27,94.31,94.25,94.3,3248.0,82.2759,82.3108,82.2584,82.302,3248.0
2018-05-16 13:50:00,94.32,94.39,94.3,94.39,6618.0,82.3195,82.3806,82.302,82.3806,6618.0
2018-05-16 13:55:00,94.35,94.44,94.35,94.4,4900.0,82.3457,82.4242,82.3457,82.3893,4900.0
2018-05-16 14:00:00,94.39,94.45,94.35,94.43,3722.0,82.3806,82.433,82.3457,82.4155,3722.0
2018-05-16 14:05:00,94.4,94.41,94.35,94.35,4102.0,82.3893,82.398,82.3457,82.3457,4102.0
2018-05-16 14:10:00,94.34,94.37,94.32,94.35,6849.0,82.3369,82.3631,82.3195,82.3457,6849.0
2018-05-16 14:15:00,94.35,94.45,94.35,94.45,5207.0,82.3457,82.433,82.3457,82.433,5207.0
2018-05-16 14:20:00,94.41,94.44,94.31,94.36,6125.0,82.398,82.4242,82.3108,82.3544,6125.0
2018-05-16 14:25:00,94.35,94.42,94.31,94.42,4000.0,82.3457,82.4068,82.3108,82.4068,4000.0
2018-05-16 14:30:00,94.38,94.42,94.36,94.41,4170.0,82.3719,82.4068,82.3544,82.398,4170.0
2018-05-16 14:35:00,94.4,94.49,94.39,94.47,8764.0,82.3893,82.4679,82.3806,82.4504,8764.0
2018-05-16 14:40:00,94.49,94.55,94.48,94.48,7236.0,82.4679,82.5202,82.4591,82.4591,7236.0
2018-05-16 14:45:00,94.49,94.49,94.45,94.49,5161.0,82.4679,82.4679,82.433,82.4679,5161.0
2018-05-16 14:50:00,94.48,94.57,94.46,94.54,6400.0,82.4591,82.5377,82.4417,82.5115,6400.0
2018-05-16 14:55:00,94.55,94.6,94.48,94.6,21019.0,82.5202,82.5639,82.4591,82.5639,21019.0
2018-05-16 15:00:00,94.6,94.6,94.43,94.46,5439.0,82.5639,82.5639,82.4155,82.4417,5439.0
2018-05-16 15:05:00,94.48,94.53,94.46,94.53,7813.0,82.4591,82.5028,82.4417,82.5028,7813.0
2018-05-16 15:10:00,94.52,94.52,94.42,94.42,8260.0,82.494,82.494,82.4068,82.4068,8260.0
2018-05-16 15:15:00,94.42,94.49,94.4,94.42,23807.0,82.4068,82.4679,82.3893,82.4068,23807.0
2018-05-16 15:20:00,94.43,94.52,94.42,94.49,7836.0,82.4155,82.494,82.4068,82.4679,7836.0
2018-05-16 15:25:00,94.49,94.54,94.48,94.49,8286.0,82.4679,82.5115,82.4591,82.4679,8286.0
2018-05-16 15:30:00,94.49,94.55,94.47,94.53,19513.0,82.4679,82.5202,82.4504,82.5028,19513.0
2018-05-16 15:35:00,94.53,94.54,94.43,94.51,13638.0,82.5028,82.5115,82.4155,82.4853,13638.0
2018-05-16 15:40:00,94.51,94.52,94.47,94.48,20390.0,82.4853,82.494,82.4504,82.4591,20390.0
2018-05-16 15:45:00,94.48,94.48,94.35,94.35,39253.0,82.4591,82.4591,82.3457,82.3457,39253.0
2018-05-16 15:50:00,94.35,94.69,94.35,94.69,66300.0,82.3457,82.6424,82.3457,82.6424,66300.0
2018-05-16 15:55:00,94.68,94.8,94.59,94.76,136212.0,82.6337,82.7384,82.5551,82.7035,136212.0
2018-05-17 09:30:00,94.21,94.54,94.16,94.54,64760.0,82.2235,82.5115,82.1798,82.5115,64760.0
2018-05-17 09:35:00,94.6,94.9,94.56,94.86,22629.0,82.5639,82.8257,82.529,82.7908,22629.0
2018-05-17 09:40:00,94.87,94.88,94.45,94.46,31619.0,82.7995,82.8082,82.433,82.4417,31619.0
2018-05-17 09:45:00,94.45,94.86,94.44,94.61,10283.0,82.433,82.7908,82.4242,82.5726,10283.0
2018-05-17 09:50:00,94.61,94.66,94.42,94.52,9048.0,82.5726,82.6162,82.4068,82.494,9048.0
2018-05-17 09:55:00,94.57,94.67,94.53,94.67,3799.0,82.5377,82.625,82.5028,82.625,3799.0
2018-05-17 10:00:00,94.64,94.77,94.59,94.74,8482.0,82.5988,82.7122,82.5551,82.6861,8482.0
2018-05-17 10:05:00,94.77,94.83,94.69,94.77,9731.0,82.7122,82.7646,82.6424,82.7122,9731.0
2018-05-17 10:10:00,94.77,94.79,94.57,94.57,8115.0,82.7122,82.7297,82.5377,82.5377,8115.0
2018-05-17 10:15:00,94.6,94.71,94.52,94.69,18149.0,82.5639,82.6599,82.494,82.6424,18149.0
2018-05-17 10:20:00,94.65,94.75,94.6,94.73,8881.0,82.6075,82.6948,82.5639,82.6773,8881.0
2018-05-17 10:25:00,94.71,94.75,94.62,94.69,14679.0,82.6599,82.6948,82.5813,82.6424,14679.0
2018-05-17 10:30:00,94.68,94.79,94.61,94.78,29925.0,82.6337,82.7297,82.5726,82.721,29925.0
2018-05-17 10:35:00,94.76,94.85,94.73,94.81,15258.0,82.7035,82.7821,82.6773,82.7471,15258.0
2018-05-17 10:40:00,94.83,94.87,94.7,94.75,24001.0,82.7646,82.7995,82.6511,82.6948,24001.0
2018-05-17 10:45:00,94.76,94.95,94.74,94.92,29981.0,82.7035,82.8693,82.6861,82.8432,29981.0
2018-05-17 10:50:00,94.94,95.09,94.86,95.09,36639.0,82.8606,82.9915,82.7908,82.9915,36639.0
2018-05-17 10:55:00,95.08,95.18,95.0,95.16,19937.0,82.9828,83.0701,82.913,83.0526,19937.0
2018-05-17 11:00:00,95.12,95.13,95.0,95.06,15915.0,83.0177,83.0264,82.913,82.9653,15915.0
2018-05-17 11:05:00,95.03,95.03,94.94,95.02,15753.0,82.9392,82.9392,82.8606,82.9304,15753.0
2018-05-17 11:10:00,94.97,95.05,94.95,94.97,3304.0,82.8868,82.9566,82.8693,82.8868,3304.0
2018-05-17 11:15:00,94.95,95.03,94.92,94.94,11530.0,82.8693,82.9392,82.8432,82.8606,11530.0
2018-05-17 11:20:00,94.94,95.05,94.94,95.01,18066.0,82.8606,82.9566,82.8606,82.9217,18066.0
2018-05-17 11:25:00,95.0,95.08,94.91,94.96,19205.0,82.913,82.9828,82.8344,82.8781,19205.0
2018-05-17 11:30:00,94.97,95.05,94.95,95.0,11810.0,82.8868,82.9566,82.8693,82.913,11810.0
2018-05-17 11:35:00,95.0,95.03,94.92,95.03,11498.0,82.913,82.9392,82.8432,82.9392,11498.0
2018-05-17 11:40:00,95.04,95.09,94.98,95.03,8114.0,82.9479,82.9915,82.8955,82.9392,8114.0
2018-05-17 11:45:00,95.03,95.14,95.0,95.0,11609.0,82.9392,83.0352,82.913,82.913,11609.0
2018-05-17 11:50:00,95.02,95.05,94.94,95.03,18640.0,82.9304,82.9566,82.8606,82.9392,18640.0
2018-05-17 11:55:00,95.01,95.04,94.99,95.0,5800.0,82.9217,82.9479,82.9042,82.913,5800.0
2018-05-17 12:00:00,95.0,95.08,95.0,95.04,6364.0,82.913,82.9828,82.913,82.9479,6364.0
2018-05-17 12:05:00,95.05,95.07,94.99,95.05,8152.0,82.9566,82.9741,82.9042,82.9566,8152.0
2018-05-17 12:10:00,95.03,95.12,95.02,95.1,7844.0,82.9392,83.0177,82.9304,83.0003,7844.0
2018-05-17 12:15:00,95.11,95.13,95.09,95.11,5674.0,83.009,83.0264,82.9915,83.009,5674.0
2018-05-17 12:20:00,95.12,95.16,95.09,95.09,4189.0,83.0177,83.0526,82.9915,82.9915,4189.0
2018-05-17 12:25:00,95.11,95.14,95.09,95.13,4952.0,83.009,83.0352,82.9915,83.0264,4952.0
2018-05-17 12:30:00,95.11,95.17,95.08,95.14,12321.0,83.009,83.0613,82.9828,83.0352,12321.0
2018-05-17 12:35:00,95.13,95.15,95.08,95.08,13272.0,83.0264,83.0439,82.9828,82.9828,13272.0
2018-05-17 12:40:00,95.1,95.1,94.86,95.0,78466.0,83.0003,83.0003,82.7908,82.913,78466.0
2018-05-17 12:45:00,95.0,95.02,94.93,94.98,46281.0,82.913,82.9304,82.8519,82.8955,46281.0
2018-05-17 12:50:00,94.96,95.04,94.92,94.97,51166.0,82.8781,82.9479,82.8432,82.8868,51166.0
2018-05-17 12:55:00,94.96,95.0,94.88,94.99,32947.0,82.8781,82.913,82.8082,82.9042,32947.0
2018-05-17 13:00:00,94.99,95.01,94.94,94.96,15897.0,82.9042,82.9217,82.8606,82.8781,15897.0
2018-05-17 13:05:00,94.93,95.01,94.92,95.0,14763.0,82.8519,82.9217,82.8432,82.913,14763.0
2018-05-17 13:10:00,94.98,94.99,94.92,94.97,27315.0,82.8955,82.9042,82.8432,82.8868,27315.0
2018-05-17 13:15:00,94.97,95.04,94.94,95.0,15595.0,82.8868,82.9479,82.8606,82.913,15595.0
2018-05-17 13:20:00,95.01,95.06,94.98,95.02,17284.0,82.9217,82.9653,82.8955,82.9304,17284.0
2018-05-17 13:25:00,95.03,95.1,95.01,95.06,22068.0,82.9392,83.0003,82.9217,82.9653,22068.0
2018-05-17 13:30:00,95.07,95.09,94.98,94.98,24544.0,82.9741,82.9915,82.8955,82.8955,24544.0
2018-05-17 13:35:00,94.98,95.0,94.95,94.95,31062.0,82.8955,82.913,82.8693,82.8693,31062.0
2018-05-17 13:40:00,94.95,94.97,94.83,94.86,47051.0,82.8693,82.8868,82.7646,82.7908,47051.0
2018-05-17 13:45:00,94.87,94.89,94.82,94.86,12641.0,82.7995,82.817,82.7559,82.7908,12641.0
2018-05-17 13:50:00,94.87,94.98,94.82,94.83,31772.0,82.7995,82.8955,82.7559,82.7646,31772.0
2018-05-17 13:55:00,94.83,94.86,94.67,94.7,47981.0,82.7646,82.7908,82.625,82.6511,47981.0
2018-05-17 14:00:00,94.68,94.75,94.31,94.4,25329.0,82.6337,82.6948,82.3108,82.3893,25329.0
2018-05-17 14:05:00,94.39,94.53,94.34,94.51,23664.0,82.3806,82.5028,82.3369,82.4853,23664.0
2018-05-17 14:10:00,94.54,94.62,94.44,94.48,43742.0,82.5115,82.5813,82.4242,82.4591,43742.0
2018-05-17 14:15:00,94.48,94.71,94.47,94.69,59270.0,82.4591,82.6599,82.4504,82.6424,59270.0
2018-05-17 14:20:00,94.72,94.77,94.6,94.7,83393.0,82.6686,82.7122,82.5639,82.6511,83393.0
2018-05-17 14:25:00,94.73,94.86,94.71,94.86,127132.0,82.6773,82.7908,82.6599,82.7908,127132.0
2018-05-17 14:30:00,94.86,94.96,94.69,94.83,106051.0,82.7908,82.8781,82.6424,82.7646,106051.0
2018-05-17 14:35:00,94.82,94.9,94.79,94.87,28240.0,82.7559,82.8257,82.7297,82.7995,28240.0
2018-05-17 14:40:00,94.88,95.04,94.87,94.97,50520.0,82.8082,82.9479,82.7995,82.8868,50520.0
2018-05-17 14:45:00,94.97,95.08,94.95,95.04,26835.0,82.8868,82.9828,82.8693,82.9479,26835.0
2018-05-17 14:50:00,95.03,95.06,94.98,95.02,17627.0,82.9392,82.9653,82.8955,82.9304,17627.0
2018-05-17 14:55:00,95.02,95.06,94.99,95.05,12141.0,82.9304,82.9653,82.9042,82.9566,12141.0
2018-05-17 15:00:00,95.05,95.16,95.04,95.08,29473.0,82.9566,83.0526,82.9479,82.9828,29473.0
2018-05-17 15:05:00,95.1,95.15,95.04,95.12,15617.0,83.0003,83.0439,82.9479,83.0177,15617.0
2018-05-17 15:10:00,95.1,95.1,94.94,95.02,32552.0,83.0003,83.0003,82.8606,82.9304,32552.0
2018-05-17 15:15:00,95.01,95.01,94.88,95.0,20987.0,82.9217,82.9217,82.8082,82.913,20987.0
2018-05-17 15:20:00,94.96,95.08,94.96,95.05,29582.0,82.8781,82.9828,82.8781,82.9566,29582.0
2018-05-17 15:25:00,95.05,95.07,94.82,94.86,67703.0,82.9566,82.9741,82.7559,82.7908,67703.0
2018-05-17 15:30:00,94.85,94.86,94.78,94.81,21856.0,82.7821,82.7908,82.721,82.7471,21856.0
2018-05-17 15:35:00,94.81,95.0,94.81,94.98,109918.0,82.7471,82.913,82.7471,82.8955,109918.0
2018-05-17 15:40:00,94.97,95.11,94.92,95.09,49236.0,82.8868,83.009,82.8432,82.9915,49236.0
2018-05-17 15:45:00,95.08,95.11,94.99,95.0,26443.0,82.9828,83.009,82.9042,82.913,26443.0
2018-05-17 15:50:00,95.0,95.06,94.92,95.04,41817.0,82.913,82.9653,82.8432,82.9479,41817.0
2018-05-17 15:55:00,95.04,95.11,94.98,95.02,168950.0,82.9479,83.009,82.8955,82.9304,168950.0
2018-05-18 09:30:00,94.7,94.97,94.08,94.7,173402.0,82.6511,82.8868,82.11,82.6511,173402.0
2018-05-18 09:35:00,94.53,94.98,94.44,94.92,81364.0,82.5028,82.8955,82.4242,82.8432,81364.0
2018-05-18 09:40:00,94.89,95.15,94.88,95.01,142014.0,82.817,83.0439,82.8082,82.9217,142014.0
2018-05-18 09:45:00,95.01,95.17,95.0,95.04,32416.0,82.9217,83.0613,82.913,82.9479,32416.0
2018-05-18 09:50:00,95.0,95.03,94.72,94.83,27988.0,82.913,82.9392,82.6686,82.7646,27988.0
2018-05-18 09:55:00,94.83,95.0,94.76,95.0,76738.0,82.7646,82.913,82.7035,82.913,76738.0
2018-05-18 10:00:00,94.97,95.0,94.62,94.81,50320.0,82.8868,82.913,82.5813,82.7471,50320.0
2018-05-18 10:05:00,94.81,94.84,94.65,94.77,66418.0,82.7471,82.7733,82.6075,82.7122,66418.0
2018-05-18 10:10:00,94.77,94.87,94.73,94.77,53599.0,82.7122,82.7995,82.6773,82.7122,53599.0
2018-05-18 10:15:00,94.75,94.83,94.68,94.79,64261.0,82.6948,82.7646,82.6337,82.7297,64261.0
2018-05-18 10:20:00,94.8,95.18,94.8,95.07,58562.0,82.7384,83.0701,82.7384,82.9741,58562.0
2018-05-18 10:25:00,95.07,95.11,94.88,94.95,29171.0,82.9741,83.009,82.8082,82.8693,29171.0
2018-05-18 10:30:00,94.95,95.0,94.77,94.88,47213.0,82.8693,82.913,82.7122,82.8082,47213.0
2018-05-18 10:35:00,94.86,94.94,94.73,94.8,54533.0,82.7908,82.8606,82.6773,82.7384,54533.0
2018-05-18 10:40:00,94.81,94.87,94.68,94.85,19321.0,82.7471,82.7995,82.6337,82.7821,19321.0
2018-05-18 10:45:00,94.87,95.19,94.85,95.13,21831.0,82.7995,83.0788,82.7821,83.0264,21831.0
2018-05-18 10:50:00,95.09,95.24,95.07,95.19,19407.0,82.9915,83.1224,82.9741,83.0788,19407.0
2018-05-18 10:55:00,95.18,95.2,95.05,95.2,29639.0,83.0701,83.0875,82.9566,83.0875,29639.0
2018-05-18 11:00:00,95.2,95.35,95.16,95.3,18077.0,83.0875,83.2184,83.0526,83.1748,18077.0
2018-05-18 11:05:00,95.3,95.42,95.23,95.25,23395.0,83.1748,83.2795,83.1137,83.1312,23395.0
2018-05-18 11:10:00,95.27,95.31,95.17,95.17,14580.0,83.1486,83.1835,83.0613,83.0613,14580.0
2018-05-18 11:15:00,95.17,95.34,95.1,95.32,39466.0,83.0613,83.2097,83.0003,83.1923,39466.0
2018-05-18 11:20:00,95.31,95.44,95.27,95.31,8464.0,83.1835,83.297,83.1486,83.1835,8464.0
2018-05-18 11:25:00,95.3,95.36,95.21,95.34,32125.0,83.1748,83.2272,83.0963,83.2097,32125.0
2018-05-18 11:30:00,95.34,95.38,95.23,95.23,12063.0,83.2097,83.2446,83.1137,83.1137,12063.0
2018-05-18 11:35:00,95.26,95.33,95.18,95.29,27486.0,83.1399,83.201,83.0701,83.1661,27486.0
2018-05-18 11:40:00,95.31,95.42,95.28,95.42,9607.0,83.1835,83.2795,83.1573,83.2795,9607.0
2018-05-18 11:45:00,95.42,95.47,95.3,95.4,10060.0,83.2795,83.3232,83.1748,83.2621,10060.0
2018-05-18 11:50:00,95.37,95.53,95.36,95.51,44961.0,83.2359,83.3755,83.2272,83.3581,44961.0
2018-05-18 11:55:00,95.52,95.52,95.34,95.37,140103.0,83.3668,83.3668,83.2097,83.2359,140103.0
2018-05-18 12:00:00,95.34,95.34,95.04,95.05,26284.0,83.2097,83.2097,82.9479,82.9566,26284.0
2018-05-18 12:05:00,95.02,95.18,95.02,95.18,19798.0,82.9304,83.0701,82.9304,83.0701,19798.0
2018-05-18 12:10:00,95.18,95.28,95.15,95.17,15065.0,83.0701,83.1573,83.0439,83.0613,15065.0
2018-05-18 12:15:00,95.16,95.21,95.13,95.19,13972.0,83.0526,83.0963,83.0264,83.0788,13972.0
2018-05-18 12:20:00,95.19,95.22,95.14,95.2,17764.0,83.0788,83.105,83.0352,83.0875,17764.0
2018-05-18 12:25:00,95.19,95.2,95.11,95.17,11913.0,83.0788,83.0875,83.009,83.0613,11913.0
2018-05-18 12:30:00,95.18,95.21,95.16,95.19,4379.0,83.0701,83.0963,83.0526,83.0788,4379.0
2018-05-18 12:35:00,95.17,95.29,95.16,95.21,9170.0,83.0613,83.1661,83.0526,83.0963,9170.0
2018-05-18 12:40:00,95.19,95.31,95.19,95.31,11085.0,83.0788,83.1835,83.0788,83.1835,11085.0
2018-05-18 12:45:00,95.29,95.35,95.27,95.28,10864.0,83.1661,83.2184,83.1486,83.1573,10864.0
2018-05-18 12:50:00,95.27,95.4,95.23,95.38,34306.0,83.1486,83.2621,83.1137,83.2446,34306.0
2018-05-18 12:55:00,95.36,95.36,95.15,95.28,36339.0,83.2272,83.2272,83.0439,83.1573,36339.0
2018-05-18 13:00:00,95.26,95.36,95.25,95.35,8417.0,83.1399,83.2272,83.1312,83.2184,8417.0
2018-05-18 13:05:00,95.35,95.46,95.34,95.44,16481.0,83.2184,83.3144,83.2097,83.297,16481.0
2018-05-18 13:10:00,95.42,95.46,95.35,95.38,22121.0,83.2795,83.3144,83.2184,83.2446,22121.0
2018-05-18 13:15:00,95.38,95.47,95.38,95.45,5029.0,83.2446,83.3232,83.2446,83.3057,5029.0
2018-05-18 13:20:00,95.47,95.56,95.45,95.56,11067.0,83.3232,83.4017,83.3057,83.4017,11067.0
2018-05-18 13:25:00,95.55,95.57,95.47,95.48,5898.0,83.393,83.4105,83.3232,83.3319,5898.0
2018-05-18 13:30:00,95.48,95.49,95.4,95.41,16331.0,83.3319,83.3406,83.2621,83.2708,16331.0
2018-05-18 13:35:00,95.41,95.55,95.4,95.54,18388.0,83.2708,83.393,83.2621,83.3843,18388.0
2018-05-18 13:40:00,95.53,95.57,95.46,95.47,25806.0,83.3755,83.4105,83.3144,83.3232,25806.0
2018-05-18 13:45:00,95.47,95.49,95.4,95.41,10260.0,83.3232,83.3406,83.2621,83.2708,10260.0
2018-05-18 13:50:00,95.42,95.45,95.35,95.38,22883.0,83.2795,83.3057,83.2184,83.2446,22883.0
2018-05-18 13:55:00,95.37,95.37,95.24,95.29,17536.0,83.2359,83.2359,83.1224,83.1661,17536.0
2018-05-18 14:00:00,95.3,95.3,95.2,95.3,10020.0,83.1748,83.1748,83.0875,83.1748,10020.0
2018-05-18 14:05:00,95.31,95.31,95.25,95.28,6500.0,83.1835,83.1835,83.1312,83.1573,6500.0
2018-05-18 14:10:00,95.28,95.3,95.24,95.27,5486.0,83.1573,83.1748,83.1224,83.1486,5486.0
2018-05-18 14:15:00,95.26,95.26,95.16,95.19,13269.0,83.1399,83.1399,83.0526,83.0788,13269.0
2018-05-18 14:20:00,95.2,95.29,95.2,95.29,15074.0,83.0875,83.1661,83.0875,83.1661,15074.0
2018-05-18 14:25:00,95.27,95.33,95.22,95.23,13145.0,83.1486,83.201,83.105,83.1137,13145.0
2018-05-18 14:30:00,95.24,95.25,95.14,95.16,16821.0,83.1224,83.1312,83.0352,83.0526,16821.0
2018-05-18 14:35:00,95.15,95.18,95.1,95.1,15013.0,83.0439,83.0701,83.0003,83.0003,15013.0
2018-05-18 14:40:00,95.1,95.13,95.02,95.04,11383.0,83.0003,83.0264,82.9304,82.9479,11383.0
2018-05-18 14:45:00,95.03,95.05,95.01,95.01,11777.0,82.9392,82.9566,82.9217,82.9217,11777.0
2018-05-18 14:50:00,95.02,95.06,95.02,95.06,10230.0,82.9304,82.9653,82.9304,82.9653,10230.0
2018-05-18 14:55:00,95.07,95.12,95.03,95.06,9920.0,82.9741,83.0177,82.9392,82.9653,9920.0
2018-05-18 15:00:00,95.07,95.07,94.96,95.0,15148.0,82.9741,82.9741,82.8781,82.913,15148.0
2018-05-18 15:05:00,95.0,95.07,94.99,95.01,8676.0,82.913,82.9741,82.9042,82.9217,8676.0
2018-05-18 15:10:00,95.01,95.02,94.92,94.94,13499.0,82.9217,82.9304,82.8432,82.8606,13499.0
2018-05-18 15:15:00,94.95,94.98,94.94,94.97,15654.0,82.8693,82.8955,82.8606,82.8868,15654.0
2018-05-18 15:20:00,94.98,95.02,94.97,94.98,11806.0,82.8955,82.9304,82.8868,82.8955,11806.0
2018-05-18 15:25:00,94.98,95.01,94.96,95.01,19591.0,82.8955,82.9217,82.8781,82.9217,19591.0
2018-05-18 15:30:00,95.02,95.1,95.01,95.1,20857.0,82.9304,83.0003,82.9217,83.0003,20857.0
2018-05-18 15:35:00,95.1,95.19,95.07,95.19,29232.0,83.0003,83.0788,82.9741,83.0788,29232.0
2018-05-18 15:40:00,95.19,95.23,95.09,95.09,34113.0,83.0788,83.1137,82.9915,82.9915,34113.0
2018-05-18 15:45:00,95.09,95.14,95.02,95.14,46470.0,82.9915,83.0352,82.9304,83.0352,46470.0
2018-05-18 15:50:00,95.14,95.14,95.01,95.03,56022.0,83.0352,83.0352,82.9217,82.9392,56022.0
2018-05-18 15:55:00,95.03,95.04,94.83,94.89,213072.0,82.9392,82.9479,82.7646,82.817,213072.0
2018-05-21 09:30:00,95.57,95.64,95.18,95.46,40113.0,83.4105,83.4715,83.0701,83.3144,40113.0
2018-05-21 09:35:00,95.5,95.63,95.43,95.61,20338.0,83.3494,83.4628,83.2883,83.4454,20338.0
2018-05-21 09:40:00,95.6,95.7,95.53,95.7,18350.0,83.4366,83.5239,83.3755,83.5239,18350.0
2018-05-21 09:45:00,95.7,95.88,95.67,95.68,35378.0,83.5239,83.681,83.4977,83.5065,35378.0
2018-05-21 09:50:00,95.71,95.91,95.59,95.89,27343.0,83.5326,83.7072,83.4279,83.6897,27343.0
2018-05-21 09:55:00,95.92,96.06,95.9,95.9,29027.0,83.7159,83.8381,83.6985,83.6985,29027.0
2018-05-21 10:00:00,95.93,96.07,95.89,95.94,17367.0,83.7246,83.8468,83.6897,83.7334,17367.0
2018-05-21 10:05:00,95.9,95.9,95.68,95.73,15915.0,83.6985,83.6985,83.5065,83.5501,15915.0
2018-05-21 10:10:00,95.74,95.74,95.62,95.68,16325.0,83.5588,83.5588,83.4541,83.5065,16325.0
2018-05-21 10:15:00,95.69,95.74,95.43,95.5,18763.0,83.5152,83.5588,83.2883,83.3494,18763.0
2018-05-21 10:20:00,95.51,95.53,95.46,95.48,9767.0,83.3581,83.3755,83.3144,83.3319,9767.0
2018-05-21 10:25:00,95.46,95.55,95.38,95.49,20067.0,83.3144,83.393,83.2446,83.3406,20067.0
2018-05-21 10:30:00,95.47,95.65,95.46,95.58,12779.0,83.3232,83.4803,83.3144,83.4192,12779.0
2018-05-21 10:35:00,95.57,95.61,95.51,95.52,10057.0,83.4105,83.4454,83.3581,83.3668,10057.0
2018-05-21 10:40:00,95.49,95.52,95.45,95.51,9139.0,83.3406,83.3668,83.3057,83.3581,9139.0
2018-05-21 10:45:00,95.52,95.65,95.5,95.54,11806.0,83.3668,83.4803,83.3494,83.3843,11806.0
2018-05-21 10:50:00,95.54,95.55,95.44,95.55,18737.0,83.3843,83.393,83.297,83.393,18737.0
2018-05-21 10:55:00,95.55,95.62,95.44,95.48,15943.0,83.393,83.4541,83.297,83.3319,15943.0
2018-05-21 11:00:00,95.49,95.49,95.39,95.41,7771.0,83.3406,83.3406,83.2534,83.2708,7771.0
2018-05-21 11:05:00,95.41,95.41,95.23,95.23,19009.0,83.2708,83.2708,83.1137,83.1137,19009.0
2018-05-21 11:10:00,95.2,95.24,95.13,95.14,12101.0,83.0875,83.1224,83.0264,83.0352,12101.0
2018-05-21 11:15:00,95.13,95.15,94.93,94.95,17810.0,83.0264,83.0439,82.8519,82.8693,17810.0
2018-05-21 11:20:00,94.95,95.03,94.91,94.92,11600.0,82.8693,82.9392,82.8344,82.8432,11600.0
2018-05-21 11:25:00,94.92,94.92,94.54,94.67,27477.0,82.8432,82.8432,82.5115,82.625,27477.0
2018-05-21 11:30:00,94.63,94.72,94.5,94.56,12127.0,82.59,82.6686,82.4766,82.529,12127.0
2018-05-21 11:35:00,94.58,94.98,94.53,94.98,32610.0,82.5464,82.8955,82.5028,82.8955,32610.0
2018-05-21 11:40:00,94.98,95.1,94.95,95.07,8224.0,82.8955,83.0003,82.8693,82.9741,8224.0
2018-05-21 11:45:00,95.04,95.24,94.97,95.2,9378.0,82.9479,83.1224,82.8868,83.0875,9378.0
2018-05-21 11:50:00,95.18,95.18,95.05,95.14,8751.0,83.0701,83.0701,82.9566,83.0352,8751.0
2018-05-21 11:55:00,95.11,95.22,95.06,95.21,13783.0,83.009,83.105,82.9653,83.0963,13783.0
2018-05-21 12:00:00,95.24,95.24,95.08,95.13,7877.0,83.1224,83.1224,82.9828,83.0264,7877.0
2018-05-21 12:05:00,95.12,95.12,94.94,95.07,5874.0,83.0177,83.0177,82.8606,82.9741,5874.0
2018-05-21 12:10:00,95.07,95.31,95.07,95.3,3643.0,82.9741,83.1835,82.9741,83.1748,3643.0
2018-05-21 12:15:00,95.3,95.3,95.16,95.16,3100.0,83.1748,83.1748,83.0526,83.0526,3100.0
2018-05-21 12:20:00,95.15,95.2,95.09,95.16,7200.0,83.0439,83.0875,82.9915,83.0526,7200.0
2018-05-21 12:25:00,95.17,95.21,95.15,95.19,4427.0,83.0613,83.0963,83.0439,83.0788,4427.0
2018-05-21 12:30:00,95.18,95.32,95.17,95.31,7282.0,83.0701,83.1923,83.0613,83.1835,7282.0
2018-05-21 12:35:00,95.31,95.32,95.25,95.32,3825.0,83.1835,83.1923,83.1312,83.1923,3825.0
2018-05-21 12:40:00,95.31,95.31,95.2,95.27,7890.0,83.1835,83.1835,83.0875,83.1486,7890.0
2018-05-21 12:45:00,95.27,95.27,95.15,95.15,3657.0,83.1486,83.1486,83.0439,83.0439,3657.0
2018-05-21 12:50:00,95.17,95.24,95.16,95.18,6373.0,83.0613,83.1224,83.0526,83.0701,6373.0
2018-05-21 12:55:00,95.2,95.21,95.0,95.0,7311.0,83.0875,83.0963,82.913,82.913,7311.0
2018-05-21 13:00:00,95.03,95.13,95.01,95.09,4776.0,82.9392,83.0264,82.9217,82.9915,4776.0
2018-05-21 13:05:00,95.08,95.14,95.07,95.13,4400.0,82.9828,83.0352,82.9741,83.0264,4400.0
2018-05-21 13:10:00,95.18,95.25,95.13,95.24,5567.0,83.0701,83.1312,83.0264,83.1224,5567.0
2018-05-21 13:15:00,95.25,95.27,95.24,95.25,3903.0,83.1312,83.1486,83.1224,83.1312,3903.0
2018-05-21 13:20:00,95.25,95.25,95.04,95.04,7516.0,83.1312,83.1312,82.9479,82.9479,7516.0
2018-05-21 13:25:00,95.06,95.09,95.03,95.06,3761.0,82.9653,82.9915,82.9392,82.9653,3761.0
2018-05-21 13:30:00,95.06,95.08,95.0,95.02,6229.0,82.9653,82.9828,82.913,82.9304,6229.0
2018-05-21 13:35:00,95.02,95.07,95.0,95.06,7762.0,82.9304,82.9741,82.913,82.9653,7762.0
2018-05-21 13:40:00,95.03,95.09,95.02,95.08,8344.0,82.9392,82.9915,82.9304,82.9828,8344.0
2018-05-21 13:45:00,95.07,95.11,95.02,95.08,16051.0,82.9741,83.009,82.9304,82.9828,16051.0
2018-05-21 13:50:00,95.08,95.08,95.0,95.01,12573.0,82.9828,82.9828,82.913,82.9217,12573.0
2018-05-21 13:55:00,95.02,95.1,95.0,95.1,11804.0,82.9304,83.0003,82.913,83.0003,11804.0
2018-05-21 14:00:00,95.08,95.09,95.0,95.07,13716.0,82.9828,82.9915,82.913,82.9741,13716.0
2018-05-21 14:05:00,95.06,95.16,95.0,95.15,20374.0,82.9653,83.0526,82.913,83.0439,20374.0
2018-05-21 14:10:00,95.12,95.15,95.01,95.02,7316.0,83.0177,83.0439,82.9217,82.9304,7316.0
2018-05-21 14:15:00,95.01,95.02,94.88,94.92,5345.0,82.9217,82.9304,82.8082,82.8432,5345.0
2018-05-21 14:20:00,94.88,94.9,94.8,94.85,8449.0,82.8082,82.8257,82.7384,82.7821,8449.0
2018-05-21 14:25:00,94.85,94.86,94.77,94.77,8226.0,82.7821,82.7908,82.7122,82.7122,8226.0
2018-05-21 14:30:00,94.76,94.76,94.58,94.64,9612.0,82.7035,82.7035,82.5464,82.5988,9612.0
2018-05-21 14:35:00,94.65,94.8,94.62,94.79,6802.0,82.6075,82.7384,82.5813,82.7297,6802.0
2018-05-21 14:40:00,94.81,94.92,94.81,94.89,6461.0,82.7471,82.8432,82.7471,82.817,6461.0
2018-05-21 14:45:00,94.9,95.0,94.84,94.96,11815.0,82.8257,82.913,82.7733,82.8781,11815.0
2018-05-21 14:50:00,94.97,95.1,94.92,95.08,12991.0,82.8868,83.0003,82.8432,82.9828,12991.0
2018-05-21 14:55:00,95.09,95.09,95.02,95.02,4398.0,82.9915,82.9915,82.9304,82.9304,4398.0
2018-05-21 15:00:00,95.02,95.06,94.97,94.99,5196.0,82.9304,82.9653,82.8868,82.9042,5196.0
2018-05-21 15:05:00,95.0,95.09,94.95,95.07,8198.0,82.913,82.9915,82.8693,82.9741,8198.0
2018-05-21 15:10:00,95.04,95.13,95.0,95.09,6808.0,82.9479,83.0264,82.913,82.9915,6808.0
2018-05-21 15:15:00,95.09,95.13,95.04,95.09,6244.0,82.9915,83.0264,82.9479,82.9915,6244.0
2018-05-21 15:20:00,95.11,95.17,95.09,95.17,8600.0,83.009,83.0613,82.9915,83.0613,8600.0
2018-05-21 15:25:00,95.16,95.21,95.14,95.2,14469.0,83.0526,83.0963,83.0352,83.0875,14469.0
2018-05-21 15:30:00,95.22,95.22,95.14,95.16,24444.0,83.105,83.105,83.0352,83.0526,24444.0
2018-05-21 15:35:00,95.15,95.16,95.11,95.14,23294.0,83.0439,83.0526,83.009,83.0352,23294.0
2018-05-21 15:40:00,95.15,95.19,95.03,95.03,15716.0,83.0439,83.0788,82.9392,82.9392,15716.0
2018-05-21 15:45:00,95.02,95.12,95.02,95.11,26318.0,82.9304,83.0177,82.9304,83.009,26318.0
2018-05-21 15:50:00,95.12,95.33,95.12,95.33,38550.0,83.0177,83.201,83.0177,83.201,38550.0
2018-05-21 15:55:00,95.32,95.35,95.23,95.3,88563.0,83.1923,83.2184,83.1137,83.1748,88563.0
2018-05-22 09:30:00,95.78,96.24,95.34,96.24,23944.0,83.5937,83.9952,83.2097,83.9952,23944.0
2018-05-22 09:35:00,96.16,96.24,95.92,96.08,9628.0,83.9254,83.9952,83.7159,83.8556,9628.0
2018-05-22 09:40:00,96.12,96.24,96.07,96.17,10744.0,83.8905,83.9952,83.8468,83.9341,10744.0
2018-05-22 09:45:00,96.18,96.37,96.1,96.3,14829.0,83.9428,84.1087,83.873,84.0476,14829.0
2018-05-22 09:50:00,96.31,96.32,96.15,96.16,5226.0,84.0563,84.065,83.9167,83.9254,5226.0
2018-05-22 09:55:00,96.15,96.15,96.0,96.03,12609.0,83.9167,83.9167,83.7857,83.8119,12609.0
2018-05-22 10:00:00,96.04,96.07,95.86,95.9,6803.0,83.8207,83.8468,83.6636,83.6985,6803.0
2018-05-22 10:05:00,95.9,95.99,95.73,95.91,21911.0,83.6985,83.777,83.5501,83.7072,21911.0
2018-05-22 10:10:00,95.88,95.93,95.63,95.68,13673.0,83.681,83.7246,83.4628,83.5065,13673.0
2018-05-22 10:15:00,95.69,95.69,95.53,95.61,10000.0,83.5152,83.5152,83.3755,83.4454,10000.0
2018-05-22 10:20:00,95.62,95.75,95.61,95.61,10813.0,83.4541,83.5675,83.4454,83.4454,10813.0
2018-05-22 10:25:00,95.62,95.64,95.41,95.43,13350.0,83.4541,83.4715,83.2708,83.2883,13350.0
2018-05-22 10:30:00,95.42,95.65,95.37,95.65,27118.0,83.2795,83.4803,83.2359,83.4803,27118.0
2018-05-22 10:35:00,95.65,95.82,95.59,95.82,15212.0,83.4803,83.6286,83.4279,83.6286,15212.0
2018-05-22 10:40:00,95.82,95.92,95.73,95.92,22502.0,83.6286,83.7159,83.5501,83.7159,22502.0
2018-05-22 10:45:00,95.93,95.93,95.77,95.79,29789.0,83.7246,83.7246,83.585,83.6025,29789.0
2018-05-22 10:50:00,95.8,95.87,95.76,95.81,7481.0,83.6112,83.6723,83.5763,83.6199,7481.0
2018-05-22 10:55:00,95.85,95.92,95.8,95.83,8523.0,83.6548,83.7159,83.6112,83.6374,8523.0
2018-05-22 11:00:00,95.84,96.06,95.83,96.01,8323.0,83.6461,83.8381,83.6374,83.7945,8323.0
2018-05-22 11:05:00,96.06,96.08,95.86,95.86,10153.0,83.8381,83.8556,83.6636,83.6636,10153.0
2018-05-22 11:10:00,95.86,95.92,95.83,95.87,8494.0,83.6636,83.7159,83.6374,83.6723,8494.0
2018-05-22 11:15:00,95.88,96.07,95.88,96.02,5301.0,83.681,83.8468,83.681,83.8032,5301.0
2018-05-22 11:20:00,96.02,96.05,95.91,96.03,5800.0,83.8032,83.8294,83.7072,83.8119,5800.0
2018-05-22 11:25:00,96.04,96.08,95.94,95.94,7868.0,83.8207,83.8556,83.7334,83.7334,7868.0
2018-05-22 11:30:00,95.96,96.0,95.87,95.87,7728.0,83.7508,83.7857,83.6723,83.6723,7728.0
2018-05-22 11:35:00,95.88,95.92,95.88,95.89,4459.0,83.681,83.7159,83.681,83.6897,4459.0
2018-05-22 11:40:00,95.9,96.01,95.88,95.98,12860.0,83.6985,83.7945,83.681,83.7683,12860.0
2018-05-22 11:45:00,96.0,96.0,95.87,95.9,12342.0,83.7857,83.7857,83.6723,83.6985,12342.0
2018-05-22 11:50:00,95.91,95.94,95.88,95.93,5900.0,83.7072,83.7334,83.681,83.7246,5900.0
2018-05-22 11:55:00,95.91,95.96,95.9,95.96,6999.0,83.7072,83.7508,83.6985,83.7508,6999.0
2018-05-22 12:00:00,95.96,96.08,95.96,96.08,5775.0,83.7508,83.8556,83.7508,83.8556,5775.0
2018-05-22 12:05:00,96.08,96.16,96.08,96.09,13279.0,83.8556,83.9254,83.8556,83.8643,13279.0
2018-05-22 12:10:00,96.1,96.22,96.07,96.2,5730.0,83.873,83.9778,83.8468,83.9603,5730.0
2018-05-22 12:15:00,96.2,96.22,96.08,96.15,9100.0,83.9603,83.9778,83.8556,83.9167,9100.0
2018-05-22 12:20:00,96.15,96.15,96.02,96.06,8194.0,83.9167,83.9167,83.8032,83.8381,8194.0
2018-05-22 12:25:00,96.04,96.04,95.86,95.91,8122.0,83.8207,83.8207,83.6636,83.7072,8122.0
2018-05-22 12:30:00,95.89,95.95,95.81,95.85,19934.0,83.6897,83.7421,83.6199,83.6548,19934.0
2018-05-22 12:35:00,95.85,95.88,95.79,95.84,11685.0,83.6548,83.681,83.6025,83.6461,11685.0
2018-05-22 12:40:00,95.85,95.96,95.85,95.95,4971.0,83.6548,83.7508,83.6548,83.7421,4971.0
2018-05-22 12:45:00,95.95,96.01,95.95,96.0,11659.0,83.7421,83.7945,83.7421,83.7857,11659.0
2018-05-22 12:50:00,96.0,96.01,95.93,96.0,5168.0,83.7857,83.7945,83.7246,83.7857,5168.0
2018-05-22 12:55:00,96.0,96.0,95.92,95.95,2902.0,83.7857,83.7857,83.7159,83.7421,2902.0
2018-05-22 13:00:00,95.9,96.02,95.86,95.97,9047.0,83.6985,83.8032,83.6636,83.7596,9047.0
2018-05-22 13:05:00,95.94,96.05,95.94,96.03,8300.0,83.7334,83.8294,83.7334,83.8119,8300.0
2018-05-22 13:10:00,96.04,96.08,96.03,96.06,9402.0,83.8207,83.8556,83.8119,83.8381,9402.0
2018-05-22 13:15:00,96.05,96.09,96.01,96.05,16056.0,83.8294,83.8643,83.7945,83.8294,16056.0
2018-05-22 13:20:00,96.05,96.07,95.99,96.07,14256.0,83.8294,83.8468,83.777,83.8468,14256.0
2018-05-22 13:25:00,96.09,96.09,96.05,96.07,1625.0,83.8643,83.8643,83.8294,83.8468,1625.0
2018-05-22 13:30:00,96.09,96.09,95.99,96.03,5700.0,83.8643,83.8643,83.777,83.8119,5700.0
2018-05-22 13:35:00,96.04,96.09,96.0,96.01,5350.0,83.8207,83.8643,83.7857,83.7945,5350.0
2018-05-22 13:40:00,96.02,96.06,96.01,96.05,2649.0,83.8032,83.8381,83.7945,83.8294,2649.0
2018-05-22 13:45:00,96.02,96.13,96.01,96.08,8476.0,83.8032,83.8992,83.7945,83.8556,8476.0
2018-05-22 13:50:00,96.08,96.1,96.04,96.08,6171.0,83.8556,83.873,83.8207,83.8556,6171.0
2018-05-22 13:55:00,96.09,96.1,96.06,96.07,3884.0,83.8643,83.873,83.8381,83.8468,3884.0
2018-05-22 14:00:00,96.07,96.2,96.07,96.17,16666.0,83.8468,83.9603,83.8468,83.9341,16666.0
2018-05-22 14:05:00,96.2,96.2,96.14,96.14,5686.0,83.9603,83.9603,83.9079,83.9079,5686.0
2018-05-22 14:10:00,96.15,96.23,96.14,96.16,6945.0,83.9167,83.9865,83.9079,83.9254,6945.0
2018-05-22 14:15:00,96.19,96.19,96.13,96.16,3200.0,83.9516,83.9516,83.8992,83.9254,3200.0
2018-05-22 14:20:00,96.13,96.18,96.13,96.16,3214.0,83.8992,83.9428,83.8992,83.9254,3214.0
2018-05-22 14:25:00,96.17,96.2,96.1,96.15,11119.0,83.9341,83.9603,83.873,83.9167,11119.0
2018-05-22 14:30:00,96.17,96.24,96.17,96.21,3014.0,83.9341,83.9952,83.9341,83.969,3014.0
2018-05-22 14:35:00,96.22,96.22,96.09,96.11,9478.0,83.9778,83.9778,83.8643,83.8817,9478.0
2018-05-22 14:40:00,96.12,96.15,96.07,96.09,6033.0,83.8905,83.9167,83.8468,83.8643,6033.0
2018-05-22 14:45:00,96.1,96.12,96.08,96.09,3122.0,83.873,83.8905,83.8556,83.8643,3122.0
2018-05-22 14:50:00,96.09,96.13,96.09,96.1,2057.0,83.8643,83.8992,83.8643,83.873,2057.0
2018-05-22 14:55:00,96.11,96.11,95.93,95.95,12696.0,83.8817,83.8817,83.7246,83.7421,12696.0
2018-05-22 15:00:00,95.93,96.06,95.9,95.99,12391.0,83.7246,83.8381,83.6985,83.777,12391.0
2018-05-22 15:05:00,95.98,96.01,95.97,95.97,5399.0,83.7683,83.7945,83.7596,83.7596,5399.0
2018-05-22 15:10:00,95.99,95.99,95.93,95.98,7531.0,83.777,83.777,83.7246,83.7683,7531.0
2018-05-22 15:15:00,95.96,96.03,95.91,95.99,12359.0,83.7508,83.8119,83.7072,83.777,12359.0
2018-05-22 15:20:00,95.98,96.02,95.95,96.02,8238.0,83.7683,83.8032,83.7421,83.8032,8238.0
2018-05-22 15:25:00,96.02,96.06,95.95,95.96,6403.0,83.8032,83.8381,83.7421,83.7508,6403.0
2018-05-22 15:30:00,95.94,95.94,95.81,95.85,10651.0,83.7334,83.7334,83.6199,83.6548,10651.0
2018-05-22 15:35:00,95.85,95.9,95.8,95.82,13013.0,83.6548,83.6985,83.6112,83.6286,13013.0
2018-05-22 15:40:00,95.83,95.88,95.81,95.81,9974.0,83.6374,83.681,83.6199,83.6199,9974.0
2018-05-22 15:45:00,95.81,95.81,95.73,95.76,14800.0,83.6199,83.6199,83.5501,83.5763,14800.0
2018-05-22 15:50:00,95.75,95.75,95.59,95.7,32428.0,83.5675,83.5675,83.4279,83.5239,32428.0
2018-05-22 15:55:00,95.68,95.81,95.67,95.69,87154.0,83.5065,83.6199,83.4977,83.5152,87154.0
2018-05-23 09:30:00,94.44,94.92,94.2,94.5,57993.0,82.4242,82.8432,82.2148,82.4766,57993.0
2018-05-23 09:35:00,94.43,94.87,94.4,94.73,23805.0,82.4155,82.7995,82.3893,82.6773,23805.0
2018-05-23 09:40:00,94.7,95.07,94.6,95.01,25525.0,82.6511,82.9741,82.5639,82.9217,25525.0
2018-05-23 09:45:00,94.95,94.95,94.78,94.8,22160.0,82.8693,82.8693,82.721,82.7384,22160.0
2018-05-23 09:50:00,94.82,94.85,94.63,94.7,29800.0,82.7559,82.7821,82.59,82.6511,29800.0
2018-05-23 09:55:00,94.71,94.77,94.53,94.55,15270.0,82.6599,82.7122,82.5028,82.5202,15270.0
2018-05-23 10:00:00,94.56,94.6,94.34,94.4,23269.0,82.529,82.5639,82.3369,82.3893,23269.0
2018-05-23 10:05:00,94.37,94.65,94.37,94.57,23583.0,82.3631,82.6075,82.3631,82.5377,23583.0
2018-05-23 10:10:00,94.59,94.79,94.56,94.77,26040.0,82.5551,82.7297,82.529,82.7122,26040.0
2018-05-23 10:15:00,94.79,94.81,94.64,94.7,24545.0,82.7297,82.7471,82.5988,82.6511,24545.0
2018-05-23 10:20:00,94.75,94.77,94.61,94.64,22296.0,82.6948,82.7122,82.5726,82.5988,22296.0
2018-05-23 10:25:00,94.67,94.71,94.58,94.63,24190.0,82.625,82.6599,82.5464,82.59,24190.0
2018-05-23 10:30:00,94.6,94.63,94.44,94.47,11408.0,82.5639,82.59,82.4242,82.4504,11408.0
2018-05-23 10:35:00,94.49,94.58,94.43,94.44,12370.0,82.4679,82.5464,82.4155,82.4242,12370.0
2018-05-23 10:40:00,94.45,94.47,94.24,94.3,14979.0,82.433,82.4504,82.2497,82.302,14979.0
2018-05-23 10:45:00,94.31,94.33,94.2,94.22,12120.0,82.3108,82.3282,82.2148,82.2322,12120.0
2018-05-23 10:50:00,94.22,94.3,94.05,94.07,17483.0,82.2322,82.302,82.0838,82.1013,17483.0
2018-05-23 10:55:00,94.08,94.35,94.04,94.3,7792.0,82.11,82.3457,82.0751,82.302,7792.0
2018-05-23 11:00:00,94.28,94.45,94.27,94.38,8786.0,82.2846,82.433,82.2759,82.3719,8786.0
2018-05-23 11:05:00,94.38,94.38,94.24,94.24,16913.0,82.3719,82.3719,82.2497,82.2497,16913.0
2018-05-23 11:10:00,94.23,94.4,94.22,94.39,27339.0,82.2409,82.3893,82.2322,82.3806,27339.0
2018-05-23 11:15:00,94.39,94.41,94.32,94.37,49823.0,82.3806,82.398,82.3195,82.3631,49823.0
2018-05-23 11:20:00,94.39,94.4,94.28,94.36,35175.0,82.3806,82.3893,82.2846,82.3544,35175.0
2018-05-23 11:25:00,94.39,94.4,94.28,94.28,28535.0,82.3806,82.3893,82.2846,82.2846,28535.0
2018-05-23 11:30:00,94.28,94.32,94.18,94.23,20184.0,82.2846,82.3195,82.1973,82.2409,20184.0
2018-05-23 11:35:00,94.19,94.37,94.19,94.28,21694.0,82.206,82.3631,82.206,82.2846,21694.0
2018-05-23 11:40:00,94.3,94.42,94.29,94.37,39073.0,82.302,82.4068,82.2933,82.3631,39073.0
2018-05-23 11:45:00,94.37,94.63,94.37,94.56,74970.0,82.3631,82.59,82.3631,82.529,74970.0
2018-05-23 11:50:00,94.59,94.69,94.55,94.64,37571.0,82.5551,82.6424,82.5202,82.5988,37571.0
2018-05-23 11:55:00,94.65,94.68,94.5,94.5,14402.0,82.6075,82.6337,82.4766,82.4766,14402.0
2018-05-23 12:00:00,94.48,94.56,94.44,94.48,12788.0,82.4591,82.529,82.4242,82.4591,12788.0
2018-05-23 12:05:00,94.49,94.64,94.48,94.56,30272.0,82.4679,82.5988,82.4591,82.529,30272.0
2018-05-23 12:10:00,94.54,94.58,94.48,94.57,27988.0,82.5115,82.5464,82.4591,82.5377,27988.0
2018-05-23 12:15:00,94.54,94.57,94.38,94.39,10451.0,82.5115,82.5377,82.3719,82.3806,10451.0
2018-05-23 12:20:00,94.37,94.48,94.35,94.42,4934.0,82.3631,82.4591,82.3457,82.4068,4934.0
2018-05-23 12:25:00,94.45,94.49,94.38,94.43,6131.0,82.433,82.4679,82.3719,82.4155,6131.0
2018-05-23 12:30:00,94.46,94.47,94.39,94.39,14946.0,82.4417,82.4504,82.3806,82.3806,14946.0
2018-05-23 12:35:00,94.38,94.49,94.34,94.46,12399.0,82.3719,82.4679,82.3369,82.4417,12399.0
2018-05-23 12:40:00,94.46,94.52,94.4,94.5,27212.0,82.4417,82.494,82.3893,82.4766,27212.0
2018-05-23 12:45:00,94.5,94.52,94.46,94.48,16917.0,82.4766,82.494,82.4417,82.4591,16917.0
2018-05-23 12:50:00,94.49,94.5,94.4,94.4,8719.0,82.4679,82.4766,82.3893,82.3893,8719.0
2018-05-23 12:55:00,94.4,94.5,94.38,94.47,10807.0,82.3893,82.4766,82.3719,82.4504,10807.0
2018-05-23 13:00:00,94.45,94.45,94.25,94.26,9164.0,82.433,82.433,82.2584,82.2671,9164.0
2018-05-23 13:05:00,94.27,94.38,94.25,94.32,34956.0,82.2759,82.3719,82.2584,82.3195,34956.0
2018-05-23 13:10:00,94.33,94.33,94.23,94.28,9180.0,82.3282,82.3282,82.2409,82.2846,9180.0
2018-05-23 13:15:00,94.27,94.27,94.21,94.21,6414.0,82.2759,82.2759,82.2235,82.2235,6414.0
2018-05-23 13:20:00,94.22,94.3,94.18,94.18,4243.0,82.2322,82.302,82.1973,82.1973,4243.0
2018-05-23 13:25:00,94.2,94.22,94.17,94.18,6167.0,82.2148,82.2322,82.1886,82.1973,6167.0
2018-05-23 13:30:00,94.2,94.21,94.14,94.18,6885.0,82.2148,82.2235,82.1624,82.1973,6885.0
2018-05-23 13:35:00,94.19,94.2,94.12,94.17,12502.0,82.206,82.2148,82.1449,82.1886,12502.0
2018-05-23 13:40:00,94.19,94.31,94.17,94.24,9289.0,82.206,82.3108,82.1886,82.2497,9289.0
2018-05-23 13:45:00,94.24,94.3,94.22,94.28,7062.0,82.2497,82.302,82.2322,82.2846,7062.0
2018-05-23 13:50:00,94.28,94.31,94.22,94.29,13899.0,82.2846,82.3108,82.2322,82.2933,13899.0
2018-05-23 13:55:00,94.29,94.32,94.27,94.28,7792.0,82.2933,82.3195,82.2759,82.2846,7792.0
2018-05-23 14:00:00,94.29,94.4,94.2,94.24,16212.0,82.2933,82.3893,82.2148,82.2497,16212.0
2018-05-23 14:05:00,94.26,94.56,94.25,94.53,56208.0,82.2671,82.529,82.2584,82.5028,56208.0
2018-05-23 14:10:00,94.52,94.53,94.36,94.36,60552.0,82.494,82.5028,82.3544,82.3544,60552.0
2018-05-23 14:15:00,94.38,94.46,94.38,94.39,13899.0,82.3719,82.4417,82.3719,82.3806,13899.0
2018-05-23 14:20:00,94.4,94.45,94.32,94.45,13731.0,82.3893,82.433,82.3195,82.433,13731.0
2018-05-23 14:25:00,94.44,94.5,94.26,94.31,41242.0,82.4242,82.4766,82.2671,82.3108,41242.0
2018-05-23 14:30:00,94.31,94.38,94.28,94.38,8447.0,82.3108,82.3719,82.2846,82.3719,8447.0
2018-05-23 14:35:00,94.37,94.37,94.28,94.34,11504.0,82.3631,82.3631,82.2846,82.3369,11504.0
2018-05-23 14:40:00,94.34,94.35,94.29,94.33,16974.0,82.3369,82.3457,82.2933,82.3282,16974.0
2018-05-23 14:45:00,94.34,94.37,94.31,94.35,25967.0,82.3369,82.3631,82.3108,82.3457,25967.0
2018-05-23 14:50:00,94.35,94.46,94.34,94.46,16681.0,82.3457,82.4417,82.3369,82.4417,16681.0
2018-05-23 14:55:00,94.47,94.5,94.44,94.49,24697.0,82.4504,82.4766,82.4242,82.4679,24697.0
2018-05-23 15:00:00,94.48,94.5,94.43,94.45,37850.0,82.4591,82.4766,82.4155,82.433,37850.0
2018-05-23 15:05:00,94.44,94.51,94.44,94.49,38577.0,82.4242,82.4853,82.4242,82.4679,38577.0
2018-05-23 15:10:00,94.48,94.5,94.41,94.5,12519.0,82.4591,82.4766,82.398,82.4766,12519.0
2018-05-23 15:15:00,94.5,94.52,94.45,94.5,27731.0,82.4766,82.494,82.433,82.4766,27731.0
2018-05-23 15:20:00,94.49,94.54,94.42,94.53,28277.0,82.4679,82.5115,82.4068,82.5028,28277.0
2018-05-23 15:25:00,94.52,94.64,94.52,94.64,12606.0,82.494,82.5988,82.494,82.5988,12606.0
2018-05-23 15:30:00,94.65,94.73,94.63,94.7,15312.0,82.6075,82.6773,82.59,82.6511,15312.0
2018-05-23 15:35:00,94.7,94.74,94.58,94.6,32983.0,82.6511,82.6861,82.5464,82.5639,32983.0
2018-05-23 15:40:00,94.61,94.69,94.61,94.66,35766.0,82.5726,82.6424,82.5726,82.6162,35766.0
2018-05-23 15:45:00,94.66,94.67,94.53,94.53,42689.0,82.6162,82.625,82.5028,82.5028,42689.0
2018-05-23 15:50:00,94.54,94.62,94.49,94.5,152092.0,82.5115,82.5813,82.4679,82.4766,152092.0
2018-05-23 15:55:00,94.5,94.62,94.39,94.4,341230.0,82.4766,82.5813,82.3806,82.3893,341230.0
2018-05-24 09:30:00,94.51,94.85,94.41,94.77,237958.0,82.4853,82.7821,82.398,82.7122,237958.0
2018-05-24 09:35:00,94.82,95.27,94.75,95.26,24663.0,82.7559,83.1486,82.6948,83.1399,24663.0
2018-05-24 09:40:00,95.26,95.26,94.92,94.94,15455.0,83.1399,83.1399,82.8432,82.8606,15455.0
2018-05-24 09:45:00,95.04,95.09,94.66,94.66,12761.0,82.9479,82.9915,82.6162,82.6162,12761.0
2018-05-24 09:50:00,94.66,94.66,94.35,94.51,25233.0,82.6162,82.6162,82.3457,82.4853,25233.0
2018-05-24 09:55:00,94.44,94.46,94.21,94.26,6920.0,82.4242,82.4417,82.2235,82.2671,6920.0
2018-05-24 10:00:00,94.31,94.49,94.25,94.47,15998.0,82.3108,82.4679,82.2584,82.4504,15998.0
2018-05-24 10:05:00,94.51,94.62,94.45,94.55,8785.0,82.4853,82.5813,82.433,82.5202,8785.0
2018-05-24 10:10:00,94.57,94.71,94.56,94.63,9118.0,82.5377,82.6599,82.529,82.59,9118.0
2018-05-24 10:15:00,94.63,94.71,94.53,94.53,8108.0,82.59,82.6599,82.5028,82.5028,8108.0
2018-05-24 10:20:00,94.56,94.56,94.31,94.37,13378.0,82.529,82.529,82.3108,82.3631,13378.0
2018-05-24 10:25:00,94.36,94.44,94.29,94.39,8946.0,82.3544,82.4242,82.2933,82.3806,8946.0
2018-05-24 10:30:00,94.36,94.41,94.14,94.21,14245.0,82.3544,82.398,82.1624,82.2235,14245.0
2018-05-24 10:35:00,94.23,94.46,94.22,94.46,16535.0,82.2409,82.4417,82.2322,82.4417,16535.0
2018-05-24 10:40:00,94.44,94.51,94.39,94.39,22316.0,82.4242,82.4853,82.3806,82.3806,22316.0
2018-05-24 10:45:00,94.36,94.46,94.2,94.28,9566.0,82.3544,82.4417,82.2148,82.2846,9566.0
2018-05-24 10:50:00,94.32,94.41,94.28,94.28,9166.0,82.3195,82.398,82.2846,82.2846,9166.0
2018-05-24 10:55:00,94.29,94.29,94.02,94.09,8401.0,82.2933,82.2933,82.0577,82.1188,8401.0
2018-05-24 11:00:00,94.06,94.21,93.99,94.16,6100.0,82.0926,82.2235,82.0315,82.1798,6100.0
2018-05-24 11:05:00,94.18,94.19,94.04,94.12,18657.0,82.1973,82.206,82.0751,82.1449,18657.0
2018-05-24 11:10:00,94.15,94.21,94.06,94.19,23059.0,82.1711,82.2235,82.0926,82.206,23059.0
2018-05-24 11:15:00,94.19,94.24,94.1,94.21,22962.0,82.206,82.2497,82.1275,82.2235,22962.0
2018-05-24 11:20:00,94.21,94.28,94.17,94.21,9345.0,82.2235,82.2846,82.1886,82.2235,9345.0
2018-05-24 11:25:00,94.22,94.28,94.17,94.26,15204.0,82.2322,82.2846,82.1886,82.2671,15204.0
2018-05-24 11:30:00,94.26,94.33,94.19,94.31,18269.0,82.2671,82.3282,82.206,82.3108,18269.0
2018-05-24 11:35:00,94.32,94.33,94.24,94.29,9075.0,82.3195,82.3282,82.2497,82.2933,9075.0
2018-05-24 11:40:00,94.3,94.42,94.3,94.42,11028.0,82.302,82.4068,82.302,82.4068,11028.0
2018-05-24 11:45:00,94.42,94.45,94.38,94.41,9702.0,82.4068,82.433,82.3719,82.398,9702.0
2018-05-24 11:50:00,94.4,94.44,94.33,94.41,8630.0,82.3893,82.4242,82.3282,82.398,8630.0
2018-05-24 11:55:00,94.4,94.67,94.38,94.65,7607.0,82.3893,82.625,82.3719,82.6075,7607.0
2018-05-24 12:00:00,94.63,94.71,94.63,94.65,5600.0,82.59,82.6599,82.59,82.6075,5600.0
2018-05-24 12:05:00,94.68,94.71,94.65,94.65,5949.0,82.6337,82.6599,82.6075,82.6075,5949.0
2018-05-24 12:10:00,94.67,94.76,94.65,94.75,7702.0,82.625,82.7035,82.6075,82.6948,7702.0
2018-05-24 12:15:00,94.77,94.8,94.69,94.7,9132.0,82.7122,82.7384,82.6424,82.6511,9132.0
2018-05-24 12:20:00,94.71,94.75,94.68,94.68,5543.0,82.6599,82.6948,82.6337,82.6337,5543.0
2018-05-24 12:25:00,94.71,94.72,94.65,94.72,8599.0,82.6599,82.6686,82.6075,82.6686,8599.0
2018-05-24 12:30:00,94.72,94.8,94.7,94.7,6607.0,82.6686,82.7384,82.6511,82.6511,6607.0
2018-05-24 12:35:00,94.7,94.72,94.65,94.65,9127.0,82.6511,82.6686,82.6075,82.6075,9127.0
2018-05-24 12:40:00,94.65,94.72,94.61,94.71,6370.0,82.6075,82.6686,82.5726,82.6599,6370.0
2018-05-24 12:45:00,94.72,94.78,94.67,94.75,21650.0,82.6686,82.721,82.625,82.6948,21650.0
2018-05-24 12:50:00,94.76,94.8,94.68,94.74,38395.0,82.7035,82.7384,82.6337,82.6861,38395.0
2018-05-24 12:55:00,94.75,94.81,94.71,94.72,27681.0,82.6948,82.7471,82.6599,82.6686,27681.0
2018-05-24 13:00:00,94.73,94.79,94.67,94.72,21086.0,82.6773,82.7297,82.625,82.6686,21086.0
2018-05-24 13:05:00,94.72,94.75,94.69,94.73,11898.0,82.6686,82.6948,82.6424,82.6773,11898.0
2018-05-24 13:10:00,94.72,94.77,94.7,94.73,18701.0,82.6686,82.7122,82.6511,82.6773,18701.0
2018-05-24 13:15:00,94.72,94.76,94.71,94.75,14667.0,82.6686,82.7035,82.6599,82.6948,14667.0
2018-05-24 13:20:00,94.76,94.99,94.76,94.95,33650.0,82.7035,82.9042,82.7035,82.8693,33650.0
2018-05-24 13:25:00,94.95,94.99,94.89,94.92,25812.0,82.8693,82.9042,82.817,82.8432,25812.0
2018-05-24 13:30:00,94.92,94.97,94.85,94.85,8151.0,82.8432,82.8868,82.7821,82.7821,8151.0
2018-05-24 13:35:00,94.83,94.9,94.81,94.84,5603.0,82.7646,82.8257,82.7471,82.7733,5603.0
2018-05-24 13:40:00,94.8,94.86,94.75,94.82,5843.0,82.7384,82.7908,82.6948,82.7559,5843.0
2018-05-24 13:45:00,94.84,94.88,94.8,94.88,1600.0,82.7733,82.8082,82.7384,82.8082,1600.0
2018-05-24 13:50:00,94.85,94.9,94.84,94.89,6179.0,82.7821,82.8257,82.7733,82.817,6179.0
2018-05-24 13:55:00,94.87,94.95,94.86,94.93,3792.0,82.7995,82.8693,82.7908,82.8519,3792.0
2018-05-24 14:00:00,94.95,94.97,94.87,94.94,12284.0,82.8693,82.8868,82.7995,82.8606,12284.0
2018-05-24 14:05:00,94.96,94.96,94.92,94.93,2680.0,82.8781,82.8781,82.8432,82.8519,2680.0
2018-05-24 14:10:00,94.92,94.95,94.88,94.92,64785.0,82.8432,82.8693,82.8082,82.8432,64785.0
2018-05-24 14:15:00,94.94,94.99,94.94,94.98,6073.0,82.8606,82.9042,82.8606,82.8955,6073.0
2018-05-24 14:20:00,94.96,95.08,94.94,95.08,10375.0,82.8781,82.9828,82.8606,82.9828,10375.0
2018-05-24 14:25:00,95.09,95.14,95.02,95.03,10152.0,82.9915,83.0352,82.9304,82.9392,10152.0
2018-05-24 14:30:00,95.01,95.07,95.01,95.01,4486.0,82.9217,82.9741,82.9217,82.9217,4486.0
2018-05-24 14:35:00,95.01,95.03,94.91,94.94,8990.0,82.9217,82.9392,82.8344,82.8606,8990.0
2018-05-24 14:40:00,94.93,94.94,94.88,94.89,7707.0,82.8519,82.8606,82.8082,82.817,7707.0
2018-05-24 14:45:00,94.88,94.9,94.83,94.85,8538.0,82.8082,82.8257,82.7646,82.7821,8538.0
2018-05-24 14:50:00,94.85,94.87,94.76,94.8,12232.0,82.7821,82.7995,82.7035,82.7384,12232.0
2018-05-24 14:55:00,94.79,94.87,94.79,94.83,7589.0,82.7297,82.7995,82.7297,82.7646,7589.0
2018-05-24 15:00:00,94.81,94.89,94.75,94.89,9334.0,82.7471,82.817,82.6948,82.817,9334.0
2018-05-24 15:05:00,94.88,94.95,94.81,94.92,14658.0,82.8082,82.8693,82.7471,82.8432,14658.0
2018-05-24 15:10:00,94.94,95.02,94.9,95.0,25800.0,82.8606,82.9304,82.8257,82.913,25800.0
2018-05-24 15:15:00,95.02,95.13,94.98,95.12,23153.0,82.9304,83.0264,82.8955,83.0177,23153.0
2018-05-24 15:20:00,95.12,95.12,95.04,95.07,19845.0,83.0177,83.0177,82.9479,82.9741,19845.0
2018-05-24 15:25:00,95.05,95.1,95.03,95.07,9596.0,82.9566,83.0003,82.9392,82.9741,9596.0
2018-05-24 15:30:00,95.08,95.16,95.08,95.1,22553.0,82.9828,83.0526,82.9828,83.0003,22553.0
2018-05-24 15:35:00,95.09,95.11,95.05,95.09,14331.0,82.9915,83.009,82.9566,82.9915,14331.0
2018-05-24 15:40:00,95.09,95.1,95.04,95.04,21793.0,82.9915,83.0003,82.9479,82.9479,21793.0
2018-05-24 15:45:00,95.05,95.05,94.94,95.03,24216.0,82.9566,82.9566,82.8606,82.9392,24216.0
2018-05-24 15:50:00,95.0,95.04,94.97,95.0,27167.0,82.913,82.9479,82.8868,82.913,27167.0
2018-05-24 15:55:00,95.01,95.11,95.0,95.06,78861.0,82.9217,83.009,82.913,82.9653,78861.0
2018-05-25 09:30:00,95.2,95.2,94.56,94.65,38542.0,83.0875,83.0875,82.529,82.6075,38542.0
2018-05-25 09:35:00,94.55,94.85,94.54,94.75,14335.0,82.5202,82.7821,82.5115,82.6948,14335.0
2018-05-25 09:40:00,94.7,94.76,94.6,94.65,5039.0,82.6511,82.7035,82.5639,82.6075,5039.0
2018-05-25 09:45:00,94.61,94.82,94.6,94.8,7643.0,82.5726,82.7559,82.5639,82.7384,7643.0
2018-05-25 09:50:00,94.75,94.8,94.68,94.69,7344.0,82.6948,82.7384,82.6337,82.6424,7344.0
2018-05-25 09:55:00,94.67,94.93,94.64,94.91,9130.0,82.625,82.8519,82.5988,82.8344,9130.0
2018-05-25 10:00:00,94.89,94.99,94.82,94.89,23650.0,82.817,82.9042,82.7559,82.817,23650.0
2018-05-25 10:05:00,94.89,94.91,94.74,94.85,10450.0,82.817,82.8344,82.6861,82.7821,10450.0
2018-05-25 10:10:00,94.87,94.92,94.82,94.88,18470.0,82.7995,82.8432,82.7559,82.8082,18470.0
2018-05-25 10:15:00,94.88,95.08,94.88,95.08,17645.0,82.8082,82.9828,82.8082,82.9828,17645.0
2018-05-25 10:20:00,95.07,95.07,94.91,95.04,12701.0,82.9741,82.9741,82.8344,82.9479,12701.0
2018-05-25 10:25:00,95.05,95.1,95.0,95.0,9785.0,82.9566,83.0003,82.913,82.913,9785.0
2018-05-25 10:30:00,95.01,95.2,95.01,95.08,9864.0,82.9217,83.0875,82.9217,82.9828,9864.0
2018-05-25 10:35:00,95.07,95.19,95.05,95.11,13391.0,82.9741,83.0788,82.9566,83.009,13391.0
2018-05-25 10:40:00,95.13,95.13,95.08,95.11,23465.0,83.0264,83.0264,82.9828,83.009,23465.0
2018-05-25 10:45:00,95.07,95.09,95.0,95.0,20278.0,82.9741,82.9915,82.913,82.913,20278.0
2018-05-25 10:50:00,95.01,95.2,95.01,95.19,8823.0,82.9217,83.0875,82.9217,83.0788,8823.0
2018-05-25 10:55:00,95.17,95.2,95.09,95.13,16582.0,83.0613,83.0875,82.9915,83.0264,16582.0
2018-05-25 11:00:00,95.13,95.17,95.08,95.08,10551.0,83.0264,83.0613,82.9828,82.9828,10551.0
2018-05-25 11:05:00,95.06,95.2,95.05,95.11,12017.0,82.9653,83.0875,82.9566,83.009,12017.0
2018-05-25 11:10:00,95.11,95.11,95.0,95.03,6400.0,83.009,83.009,82.913,82.9392,6400.0
2018-05-25 11:15:00,95.03,95.07,94.99,95.01,10847.0,82.9392,82.9741,82.9042,82.9217,10847.0
2018-05-25 11:20:00,94.98,95.0,94.92,94.98,7323.0,82.8955,82.913,82.8432,82.8955,7323.0
2018-05-25 11:25:00,94.98,95.02,94.96,95.02,5810.0,82.8955,82.9304,82.8781,82.9304,5810.0
2018-05-25 11:30:00,95.02,95.12,95.0,95.12,12671.0,82.9304,83.0177,82.913,83.0177,12671.0
2018-05-25 11:35:00,95.12,95.21,95.07,95.21,33445.0,83.0177,83.0963,82.9741,83.0963,33445.0
2018-05-25 11:40:00,95.24,95.33,95.22,95.32,5211.0,83.1224,83.201,83.105,83.1923,5211.0
2018-05-25 11:45:00,95.34,95.35,95.26,95.3,5861.0,83.2097,83.2184,83.1399,83.1748,5861.0
2018-05-25 11:50:00,95.28,95.29,95.22,95.28,4000.0,83.1573,83.1661,83.105,83.1573,4000.0
2018-05-25 11:55:00,95.3,95.3,95.19,95.2,4139.0,83.1748,83.1748,83.0788,83.0875,4139.0
2018-05-25 12:00:00,95.22,95.28,95.22,95.26,6250.0,83.105,83.1573,83.105,83.1399,6250.0
2018-05-25 12:05:00,95.25,95.25,95.09,95.14,10143.0,83.1312,83.1312,82.9915,83.0352,10143.0
2018-05-25 12:10:00,95.11,95.17,95.05,95.17,6021.0,83.009,83.0613,82.9566,83.0613,6021.0
2018-05-25 12:15:00,95.17,95.18,95.14,95.16,3920.0,83.0613,83.0701,83.0352,83.0526,3920.0
2018-05-25 12:20:00,95.15,95.2,95.07,95.2,5883.0,83.0439,83.0875,82.9741,83.0875,5883.0
2018-05-25 12:25:00,95.19,95.33,95.18,95.32,4027.0,83.0788,83.201,83.0701,83.1923,4027.0
2018-05-25 12:30:00,95.3,95.32,95.27,95.29,4103.0,83.1748,83.1923,83.1486,83.1661,4103.0
2018-05-25 12:35:00,95.29,95.35,95.27,95.27,4800.0,83.1661,83.2184,83.1486,83.1486,4800.0
2018-05-25 12:40:00,95.3,95.35,95.27,95.28,5864.0,83.1748,83.2184,83.1486,83.1573,5864.0
2018-05-25 12:45:00,95.29,95.29,95.22,95.27,5900.0,83.1661,83.1661,83.105,83.1486,5900.0
2018-05-25 12:50:00,95.27,95.27,95.19,95.25,7088.0,83.1486,83.1486,83.0788,83.1312,7088.0
2018-05-25 12:55:00,95.26,95.36,95.26,95.29,7725.0,83.1399,83.2272,83.1399,83.1661,7725.0
2018-05-25 13:00:00,95.3,95.33,95.28,95.3,3394.0,83.1748,83.201,83.1573,83.1748,3394.0
2018-05-25 13:05:00,95.31,95.35,95.31,95.34,1600.0,83.1835,83.2184,83.1835,83.2097,1600.0
2018-05-25 13:10:00,95.35,95.36,95.25,95.25,8070.0,83.2184,83.2272,83.1312,83.1312,8070.0
2018-05-25 13:15:00,95.28,95.29,95.22,95.26,3100.0,83.1573,83.1661,83.105,83.1399,3100.0
2018-05-25 13:20:00,95.24,95.27,95.21,95.26,1780.0,83.1224,83.1486,83.0963,83.1399,1780.0
2018-05-25 13:25:00,95.23,95.27,95.2,95.21,3626.0,83.1137,83.1486,83.0875,83.0963,3626.0
2018-05-25 13:30:00,95.2,95.22,95.13,95.15,3300.0,83.0875,83.105,83.0264,83.0439,3300.0
2018-05-25 13:35:00,95.17,95.19,95.15,95.15,2230.0,83.0613,83.0788,83.0439,83.0439,2230.0
2018-05-25 13:40:00,95.15,95.16,95.07,95.07,4100.0,83.0439,83.0526,82.9741,82.9741,4100.0
2018-05-25 13:45:00,95.06,95.12,95.04,95.04,6691.0,82.9653,83.0177,82.9479,82.9479,6691.0
2018-05-25 13:50:00,95.05,95.12,95.05,95.08,3773.0,82.9566,83.0177,82.9566,82.9828,3773.0
2018-05-25 13:55:00,95.11,95.11,94.94,94.98,9547.0,83.009,83.009,82.8606,82.8955,9547.0
2018-05-25 14:00:00,94.94,95.05,94.91,95.04,3500.0,82.8606,82.9566,82.8344,82.9479,3500.0
2018-05-25 14:05:00,95.04,95.08,95.03,95.06,3983.0,82.9479,82.9828,82.9392,82.9653,3983.0
2018-05-25 14:10:00,95.07,95.1,95.05,95.09,5423.0,82.9741,83.0003,82.9566,82.9915,5423.0
2018-05-25 14:15:00,95.14,95.18,95.11,95.17,4300.0,83.0352,83.0701,83.009,83.0613,4300.0
2018-05-25 14:20:00,95.16,95.22,95.15,95.2,6986.0,83.0526,83.105,83.0439,83.0875,6986.0
2018-05-25 14:25:00,95.2,95.27,95.18,95.24,11479.0,83.0875,83.1486,83.0701,83.1224,11479.0
2018-05-25 14:30:00,95.24,95.25,95.12,95.19,11242.0,83.1224,83.1312,83.0177,83.0788,11242.0
2018-05-25 14:35:00,95.19,95.24,95.19,95.2,6800.0,83.0788,83.1224,83.0788,83.0875,6800.0
2018-05-25 14:40:00,95.19,95.21,95.11,95.16,7076.0,83.0788,83.0963,83.009,83.0526,7076.0
2018-05-25 14:45:00,95.17,95.18,95.13,95.13,17338.0,83.0613,83.0701,83.0264,83.0264,17338.0
2018-05-25 14:50:00,95.13,95.21,95.12,95.21,9605.0,83.0264,83.0963,83.0177,83.0963,9605.0
2018-05-25 14:55:00,95.21,95.35,95.2,95.33,8625.0,83.0963,83.2184,83.0875,83.201,8625.0
2018-05-25 15:00:00,95.31,95.35,95.29,95.3,9930.0,83.1835,83.2184,83.1661,83.1748,9930.0
2018-05-25 15:05:00,95.31,95.32,95.27,95.27,10100.0,83.1835,83.1923,83.1486,83.1486,10100.0
2018-05-25 15:10:00,95.26,95.31,95.24,95.28,8050.0,83.1399,83.1835,83.1224,83.1573,8050.0
2018-05-25 15:15:00,95.29,95.41,95.29,95.38,16877.0,83.1661,83.2708,83.1661,83.2446,16877.0
2018-05-25 15:20:00,95.39,95.4,95.3,95.31,9772.0,83.2534,83.2621,83.1748,83.1835,9772.0
2018-05-25 15:25:00,95.3,95.38,95.26,95.37,14233.0,83.1748,83.2446,83.1399,83.2359,14233.0
2018-05-25 15:30:00,95.38,95.38,95.3,95.33,11459.0,83.2446,83.2446,83.1748,83.201,11459.0
2018-05-25 15:35:00,95.32,95.37,95.31,95.36,8574.0,83.1923,83.2359,83.1835,83.2272,8574.0
2018-05-25 15:40:00,95.35,95.35,95.2,95.21,15414.0,83.2184,83.2184,83.0875,83.0963,15414.0
2018-05-25 15:45:00,95.21,95.31,95.21,95.28,11286.0,83.0963,83.1835,83.0963,83.1573,11286.0
2018-05-25 15:50:00,95.28,95.5,95.28,95.48,49693.0,83.1573,83.3494,83.1573,83.3319,49693.0
2018-05-25 15:55:00,95.49,95.5,95.42,95.44,99570.0,83.3406,83.3494,83.2795,83.297,99570.0
2018-05-29 09:30:00,94.68,94.89,94.28,94.33,110841.0,82.6337,82.817,82.2846,82.3282,110841.0
2018-05-29 09:35:00,94.35,94.79,94.32,94.46,44164.0,82.3457,82.7297,82.3195,82.4417,44164.0
2018-05-29 09:40:00,94.43,94.88,94.35,94.71,46425.0,82.4155,82.8082,82.3457,82.6599,46425.0
2018-05-29 09:45:00,94.68,94.9,94.61,94.78,32848.0,82.6337,82.8257,82.5726,82.721,32848.0
2018-05-29 09:50:00,94.81,94.87,94.57,94.73,34352.0,82.7471,82.7995,82.5377,82.6773,34352.0
2018-05-29 09:55:00,94.68,95.19,94.67,94.83,54518.0,82.6337,83.0788,82.625,82.7646,54518.0
2018-05-29 10:00:00,94.88,94.95,94.76,94.76,17687.0,82.8082,82.8693,82.7035,82.7035,17687.0
2018-05-29 10:05:00,94.77,94.91,94.74,94.85,24080.0,82.7122,82.8344,82.6861,82.7821,24080.0
2018-05-29 10:10:00,94.85,94.97,94.85,94.93,28431.0,82.7821,82.8868,82.7821,82.8519,28431.0
2018-05-29 10:15:00,94.93,94.93,94.75,94.75,36185.0,82.8519,82.8519,82.6948,82.6948,36185.0
2018-05-29 10:20:00,94.76,94.85,94.71,94.85,30981.0,82.7035,82.7821,82.6599,82.7821,30981.0
2018-05-29 10:25:00,94.83,94.87,94.72,94.87,62374.0,82.7646,82.7995,82.6686,82.7995,62374.0
2018-05-29 10:30:00,94.87,94.92,94.74,94.91,26012.0,82.7995,82.8432,82.6861,82.8344,26012.0
2018-05-29 10:35:00,94.91,95.17,94.91,95.09,23940.0,82.8344,83.0613,82.8344,82.9915,23940.0
2018-05-29 10:40:00,95.08,95.08,94.95,94.97,23865.0,82.9828,82.9828,82.8693,82.8868,23865.0
2018-05-29 10:45:00,94.99,94.99,94.82,94.89,43201.0,82.9042,82.9042,82.7559,82.817,43201.0
2018-05-29 10:50:00,94.9,95.24,94.9,95.14,24839.0,82.8257,83.1224,82.8257,83.0352,24839.0
2018-05-29 10:55:00,95.12,95.17,95.05,95.15,26070.0,83.0177,83.0613,82.9566,83.0439,26070.0
2018-05-29 11:00:00,95.14,95.23,94.99,95.01,22926.0,83.0352,83.1137,82.9042,82.9217,22926.0
2018-05-29 11:05:00,95.01,95.27,95.01,95.17,21269.0,82.9217,83.1486,82.9217,83.0613,21269.0
2018-05-29 11:10:00,95.17,95.32,95.08,95.25,13625.0,83.0613,83.1923,82.9828,83.1312,13625.0
2018-05-29 11:15:00,95.22,95.24,95.08,95.12,10240.0,83.105,83.1224,82.9828,83.0177,10240.0
2018-05-29 11:20:00,95.1,95.21,95.04,95.14,21574.0,83.0003,83.0963,82.9479,83.0352,21574.0
2018-05-29 11:25:00,95.13,95.24,95.06,95.16,18751.0,83.0264,83.1224,82.9653,83.0526,18751.0
2018-05-29 11:30:00,95.16,95.19,95.03,95.07,12808.0,83.0526,83.0788,82.9392,82.9741,12808.0
2018-05-29 11:35:00,95.05,95.06,94.81,94.83,15287.0,82.9566,82.9653,82.7471,82.7646,15287.0
2018-05-29 11:40:00,94.81,94.81,94.61,94.64,64736.0,82.7471,82.7471,82.5726,82.5988,64736.0
2018-05-29 11:45:00,94.64,94.64,94.39,94.64,25138.0,82.5988,82.5988,82.3806,82.5988,25138.0
2018-05-29 11:50:00,94.64,94.64,94.34,94.41,37101.0,82.5988,82.5988,82.3369,82.398,37101.0
2018-05-29 11:55:00,94.37,94.4,94.29,94.34,24347.0,82.3631,82.3893,82.2933,82.3369,24347.0
2018-05-29 12:00:00,94.35,94.38,94.23,94.33,16779.0,82.3457,82.3719,82.2409,82.3282,16779.0
2018-05-29 12:05:00,94.3,94.46,94.25,94.4,40574.0,82.302,82.4417,82.2584,82.3893,40574.0
2018-05-29 12:10:00,94.4,94.43,94.08,94.09,43595.0,82.3893,82.4155,82.11,82.1188,43595.0
2018-05-29 12:15:00,94.09,94.21,94.07,94.18,10844.0,82.1188,82.2235,82.1013,82.1973,10844.0
2018-05-29 12:20:00,94.15,94.48,94.13,94.47,18352.0,82.1711,82.4591,82.1537,82.4504,18352.0
2018-05-29 12:25:00,94.48,94.52,94.24,94.31,11215.0,82.4591,82.494,82.2497,82.3108,11215.0
2018-05-29 12:30:00,94.34,94.49,94.34,94.42,12126.0,82.3369,82.4679,82.3369,82.4068,12126.0
2018-05-29 12:35:00,94.4,94.49,94.36,94.45,8700.0,82.3893,82.4679,82.3544,82.433,8700.0
2018-05-29 12:40:00,94.47,94.61,94.47,94.54,12989.0,82.4504,82.5726,82.4504,82.5115,12989.0
2018-05-29 12:45:00,94.54,94.59,94.5,94.57,10387.0,82.5115,82.5551,82.4766,82.5377,10387.0
2018-05-29 12:50:00,94.59,94.75,94.58,94.71,11939.0,82.5551,82.6948,82.5464,82.6599,11939.0
2018-05-29 12:55:00,94.69,94.73,94.63,94.68,6508.0,82.6424,82.6773,82.59,82.6337,6508.0
2018-05-29 13:00:00,94.68,94.68,94.51,94.53,6949.0,82.6337,82.6337,82.4853,82.5028,6949.0
2018-05-29 13:05:00,94.51,94.52,94.4,94.42,7974.0,82.4853,82.494,82.3893,82.4068,7974.0
2018-05-29 13:10:00,94.43,94.61,94.4,94.53,16674.0,82.4155,82.5726,82.3893,82.5028,16674.0
2018-05-29 13:15:00,94.51,94.54,94.4,94.51,6600.0,82.4853,82.5115,82.3893,82.4853,6600.0
2018-05-29 13:20:00,94.49,94.53,94.41,94.46,6949.0,82.4679,82.5028,82.398,82.4417,6949.0
2018-05-29 13:25:00,94.48,94.56,94.46,94.51,7047.0,82.4591,82.529,82.4417,82.4853,7047.0
2018-05-29 13:30:00,94.49,94.51,94.18,94.31,32155.0,82.4679,82.4853,82.1973,82.3108,32155.0
2018-05-29 13:35:00,94.34,94.39,94.24,94.24,12268.0,82.3369,82.3806,82.2497,82.2497,12268.0
2018-05-29 13:40:00,94.23,94.34,94.21,94.28,15224.0,82.2409,82.3369,82.2235,82.2846,15224.0
2018-05-29 13:45:00,94.29,94.54,94.27,94.46,9100.0,82.2933,82.5115,82.2759,82.4417,9100.0
2018-05-29 13:50:00,94.47,94.48,94.36,94.43,13894.0,82.4504,82.4591,82.3544,82.4155,13894.0
2018-05-29 13:55:00,94.43,94.49,94.36,94.36,12101.0,82.4155,82.4679,82.3544,82.3544,12101.0
2018-05-29 14:00:00,94.33,94.37,94.13,94.16,17489.0,82.3282,82.3631,82.1537,82.1798,17489.0
2018-05-29 14:05:00,94.16,94.27,94.16,94.19,10600.0,82.1798,82.2759,82.1798,82.206,10600.0
2018-05-29 14:10:00,94.18,94.24,94.11,94.22,15911.0,82.1973,82.2497,82.1362,82.2322,15911.0
2018-05-29 14:15:00,94.23,94.23,94.09,94.16,16843.0,82.2409,82.2409,82.1188,82.1798,16843.0
2018-05-29 14:20:00,94.15,94.15,94.02,94.13,17031.0,82.1711,82.1711,82.0577,82.1537,17031.0
2018-05-29 14:25:00,94.14,94.27,94.06,94.27,17264.0,82.1624,82.2759,82.0926,82.2759,17264.0
2018-05-29 14:30:00,94.26,94.37,94.23,94.32,25213.0,82.2671,82.3631,82.2409,82.3195,25213.0
2018-05-29 14:35:00,94.33,94.38,94.26,94.28,20787.0,82.3282,82.3719,82.2671,82.2846,20787.0
2018-05-29 14:40:00,94.27,94.33,94.18,94.2,41348.0,82.2759,82.3282,82.1973,82.2148,41348.0
2018-05-29 14:45:00,94.18,94.32,94.15,94.31,34370.0,82.1973,82.3195,82.1711,82.3108,34370.0
2018-05-29 14:50:00,94.3,94.3,94.14,94.15,19176.0,82.302,82.302,82.1624,82.1711,19176.0
2018-05-29 14:55:00,94.14,94.25,94.1,94.11,23605.0,82.1624,82.2584,82.1275,82.1362,23605.0
2018-05-29 15:00:00,94.1,94.21,94.09,94.11,52346.0,82.1275,82.2235,82.1188,82.1362,52346.0
2018-05-29 15:05:00,94.11,94.17,94.02,94.09,41816.0,82.1362,82.1886,82.0577,82.1188,41816.0
2018-05-29 15:10:00,94.1,94.11,93.97,94.02,42935.0,82.1275,82.1362,82.014,82.0577,42935.0
2018-05-29 15:15:00,94.01,94.01,93.88,93.94,42693.0,82.0489,82.0489,81.9355,81.9878,42693.0
2018-05-29 15:20:00,93.94,94.06,93.91,94.05,22891.0,81.9878,82.0926,81.9617,82.0838,22891.0
2018-05-29 15:25:00,94.06,94.11,93.96,93.98,36433.0,82.0926,82.1362,82.0053,82.0228,36433.0
2018-05-29 15:30:00,93.96,94.2,93.96,94.17,35402.0,82.0053,82.2148,82.0053,82.1886,35402.0
2018-05-29 15:35:00,94.17,94.26,94.15,94.2,45794.0,82.1886,82.2671,82.1711,82.2148,45794.0
2018-05-29 15:40:00,94.2,94.25,94.09,94.15,77929.0,82.2148,82.2584,82.1188,82.1711,77929.0
2018-05-29 15:45:00,94.15,94.17,94.12,94.17,87106.0,82.1711,82.1886,82.1449,82.1886,87106.0
2018-05-29 15:50:00,94.19,94.4,94.19,94.32,75417.0,82.206,82.3893,82.206,82.3195,75417.0
2018-05-29 15:55:00,94.33,94.55,94.31,94.39,137243.0,82.3282,82.5202,82.3108,82.3806,137243.0
2018-05-30 09:30:00,93.07,95.29,93.0,95.02,94154.0,81.2285,83.1661,81.1674,82.9304,94154.0
2018-05-30 09:35:00,95.14,95.69,94.79,95.45,115895.0,83.0352,83.5152,82.7297,83.3057,115895.0
2018-05-30 09:40:00,95.45,95.75,95.18,95.57,41672.0,83.3057,83.5675,83.0701,83.4105,41672.0
2018-05-30 09:45:00,95.56,95.89,95.34,95.4,46476.0,83.4017,83.6897,83.2097,83.2621,46476.0
2018-05-30 09:50:00,95.41,95.75,95.4,95.44,28275.0,83.2708,83.5675,83.2621,83.297,28275.0
2018-05-30 09:55:00,95.44,95.97,95.31,95.82,113586.0,83.297,83.7596,83.1835,83.6286,113586.0
2018-05-30 10:00:00,95.85,96.06,95.61,96.06,49543.0,83.6548,83.8381,83.4454,83.8381,49543.0
2018-05-30 10:05:00,96.05,96.35,96.05,96.35,59018.0,83.8294,84.0912,83.8294,84.0912,59018.0
2018-05-30 10:10:00,96.35,96.85,96.33,96.83,128176.0,84.0912,84.5276,84.0738,84.5101,128176.0
2018-05-30 10:15:00,96.78,96.98,96.34,96.34,58807.0,84.4665,84.6411,84.0825,84.0825,58807.0
2018-05-30 10:20:00,96.35,96.57,96.34,96.53,35335.0,84.0912,84.2832,84.0825,84.2483,35335.0
2018-05-30 10:25:00,96.55,96.64,96.37,96.52,38780.0,84.2658,84.3443,84.1087,84.2396,38780.0
2018-05-30 10:30:00,96.56,96.86,96.54,96.66,79604.0,84.2745,84.5363,84.257,84.3618,79604.0
2018-05-30 10:35:00,96.65,96.72,96.23,96.26,106023.0,84.353,84.4141,83.9865,84.0127,106023.0
2018-05-30 10:40:00,96.25,96.49,95.9,96.47,51448.0,84.0039,84.2134,83.6985,84.1959,51448.0
2018-05-30 10:45:00,96.49,96.67,96.21,96.25,35468.0,84.2134,84.3705,83.969,84.0039,35468.0
2018-05-30 10:50:00,96.25,96.36,96.22,96.36,22250.0,84.0039,84.0999,83.9778,84.0999,22250.0
2018-05-30 10:55:00,96.34,96.54,96.29,96.45,51726.0,84.0825,84.257,84.0388,84.1785,51726.0
2018-05-30 11:00:00,96.43,96.84,96.42,96.72,37650.0,84.161,84.5189,84.1523,84.4141,37650.0
2018-05-30 11:05:00,96.73,96.91,96.71,96.86,59657.0,84.4229,84.58,84.4054,84.5363,59657.0
2018-05-30 11:10:00,96.87,96.87,96.74,96.84,55264.0,84.5451,84.5451,84.4316,84.5189,55264.0
2018-05-30 11:15:00,96.85,96.94,96.31,96.41,76418.0,84.5276,84.6061,84.0563,84.1436,76418.0
2018-05-30 11:20:00,96.4,96.42,96.17,96.27,8679.0,84.1348,84.1523,83.9341,84.0214,8679.0
2018-05-30 11:25:00,96.27,96.36,96.09,96.14,53482.0,84.0214,84.0999,83.8643,83.9079,53482.0
2018-05-30 11:30:00,96.1,96.43,96.1,96.43,32045.0,83.873,84.161,83.873,84.161,32045.0
2018-05-30 11:35:00,96.39,96.48,96.27,96.4,42240.0,84.1261,84.2047,84.0214,84.1348,42240.0
2018-05-30 11:40:00,96.36,96.44,96.23,96.35,28214.0,84.0999,84.1698,83.9865,84.0912,28214.0
2018-05-30 11:45:00,96.39,96.46,96.28,96.46,28492.0,84.1261,84.1872,84.0301,84.1872,28492.0
2018-05-30 11:50:00,96.44,96.85,96.44,96.8,52658.0,84.1698,84.5276,84.1698,84.484,52658.0
2018-05-30 11:55:00,96.79,96.84,96.65,96.77,42102.0,84.4752,84.5189,84.353,84.4578,42102.0
2018-05-30 12:00:00,96.78,96.8,96.34,96.37,62788.0,84.4665,84.484,84.0825,84.1087,62788.0
2018-05-30 12:05:00,96.38,96.39,96.13,96.13,14812.0,84.1174,84.1261,83.8992,83.8992,14812.0
2018-05-30 12:10:00,96.13,96.13,96.01,96.06,10735.0,83.8992,83.8992,83.7945,83.8381,10735.0
2018-05-30 12:15:00,96.07,96.1,95.76,95.8,14918.0,83.8468,83.873,83.5763,83.6112,14918.0
2018-05-30 12:20:00,95.82,95.91,95.71,95.73,9444.0,83.6286,83.7072,83.5326,83.5501,9444.0
2018-05-30 12:25:00,95.72,95.82,95.7,95.7,6619.0,83.5414,83.6286,83.5239,83.5239,6619.0
2018-05-30 12:30:00,95.7,95.72,95.47,95.49,9995.0,83.5239,83.5414,83.3232,83.3406,9995.0
2018-05-30 12:35:00,95.5,95.55,95.42,95.42,9876.0,83.3494,83.393,83.2795,83.2795,9876.0
2018-05-30 12:40:00,95.42,95.44,94.9,94.91,19984.0,83.2795,83.297,82.8257,82.8344,19984.0
2018-05-30 12:45:00,94.91,94.94,94.73,94.93,20945.0,82.8344,82.8606,82.6773,82.8519,20945.0
2018-05-30 12:50:00,94.95,94.98,94.72,94.8,11571.0,82.8693,82.8955,82.6686,82.7384,11571.0
2018-05-30 12:55:00,94.78,94.93,94.77,94.82,8778.0,82.721,82.8519,82.7122,82.7559,8778.0
2018-05-30 13:00:00,94.81,95.01,94.65,94.92,18673.0,82.7471,82.9217,82.6075,82.8432,18673.0
2018-05-30 13:05:00,94.85,95.15,94.83,95.14,9028.0,82.7821,83.0439,82.7646,83.0352,9028.0
2018-05-30 13:10:00,95.11,95.21,95.0,95.15,12142.0,83.009,83.0963,82.913,83.0439,12142.0
2018-05-30 13:15:00,95.19,95.35,95.18,95.35,18241.0,83.0788,83.2184,83.0701,83.2184,18241.0
2018-05-30 13:20:00,95.33,95.46,95.21,95.24,15177.0,83.201,83.3144,83.0963,83.1224,15177.0
2018-05-30 13:25:00,95.28,95.45,95.28,95.33,8003.0,83.1573,83.3057,83.1573,83.201,8003.0
2018-05-30 13:30:00,95.36,95.4,95.31,95.39,5400.0,83.2272,83.2621,83.1835,83.2534,5400.0
2018-05-30 13:35:00,95.37,95.4,95.27,95.27,8600.0,83.2359,83.2621,83.1486,83.1486,8600.0
2018-05-30 13:40:00,95.26,95.32,95.24,95.28,13644.0,83.1399,83.1923,83.1224,83.1573,13644.0
2018-05-30 13:45:00,95.27,95.34,95.25,95.31,8359.0,83.1486,83.2097,83.1312,83.1835,8359.0
2018-05-30 13:50:00,95.33,95.35,95.25,95.26,10110.0,83.201,83.2184,83.1312,83.1399,10110.0
2018-05-30 13:55:00,95.23,95.35,95.23,95.35,5600.0,83.1137,83.2184,83.1137,83.2184,5600.0
2018-05-30 14:00:00,95.33,95.48,95.33,95.42,8852.0,83.201,83.3319,83.201,83.2795,8852.0
2018-05-30 14:05:00,95.38,95.38,95.28,95.28,19691.0,83.2446,83.2446,83.1573,83.1573,19691.0
2018-05-30 14:10:00,95.28,95.28,95.21,95.22,6100.0,83.1573,83.1573,83.0963,83.105,6100.0
2018-05-30 14:15:00,95.21,95.25,95.07,95.13,14985.0,83.0963,83.1312,82.9741,83.0264,14985.0
2018-05-30 14:20:00,95.15,95.15,94.78,94.87,23598.0,83.0439,83.0439,82.721,82.7995,23598.0
2018-05-30 14:25:00,94.87,94.95,94.85,94.92,18303.0,82.7995,82.8693,82.7821,82.8432,18303.0
2018-05-30 14:30:00,94.9,94.98,94.82,94.9,17984.0,82.8257,82.8955,82.7559,82.8257,17984.0
2018-05-30 14:35:00,94.9,95.01,94.89,94.93,13678.0,82.8257,82.9217,82.817,82.8519,13678.0
2018-05-30 14:40:00,94.93,95.03,94.85,94.86,16870.0,82.8519,82.9392,82.7821,82.7908,16870.0
2018-05-30 14:45:00,94.89,95.01,94.84,95.01,9737.0,82.817,82.9217,82.7733,82.9217,9737.0
2018-05-30 14:50:00,95.02,95.08,94.93,94.93,16004.0,82.9304,82.9828,82.8519,82.8519,16004.0
2018-05-30 14:55:00,94.92,95.05,94.88,94.97,11509.0,82.8432,82.9566,82.8082,82.8868,11509.0
2018-05-30 15:00:00,94.96,95.07,94.96,94.98,17102.0,82.8781,82.9741,82.8781,82.8955,17102.0
2018-05-30 15:05:00,94.98,95.08,94.93,94.95,22105.0,82.8955,82.9828,82.8519,82.8693,22105.0
2018-05-30 15:10:00,94.95,95.01,94.94,95.01,12080.0,82.8693,82.9217,82.8606,82.9217,12080.0
2018-05-30 15:15:00,95.0,95.11,95.0,95.1,35998.0,82.913,83.009,82.913,83.0003,35998.0
2018-05-30 15:20:00,95.09,95.11,95.02,95.02,23890.0,82.9915,83.009,82.9304,82.9304,23890.0
2018-05-30 15:25:00,95.02,95.04,94.95,94.96,22739.0,82.9304,82.9479,82.8693,82.8781,22739.0
2018-05-30 15:30:00,94.95,95.01,94.83,95.0,21877.0,82.8693,82.9217,82.7646,82.913,21877.0
2018-05-30 15:35:00,95.01,95.01,94.92,94.97,29556.0,82.9217,82.9217,82.8432,82.8868,29556.0
2018-05-30 15:40:00,94.97,94.97,94.81,94.9,37766.0,82.8868,82.8868,82.7471,82.8257,37766.0
2018-05-30 15:45:00,94.92,94.92,94.66,94.68,64213.0,82.8432,82.8432,82.6162,82.6337,64213.0
2018-05-30 15:50:00,94.69,94.98,94.69,94.95,38055.0,82.6424,82.8955,82.6424,82.8693,38055.0
2018-05-30 15:55:00,94.95,95.06,94.91,94.97,117209.0,82.8693,82.9653,82.8344,82.8868,117209.0
2018-05-31 09:30:00,95.91,96.93,95.55,96.62,118492.0,83.7072,84.5974,83.393,84.3269,118492.0
2018-05-31 09:35:00,96.69,97.14,96.59,96.95,86156.0,84.388,84.7807,84.3007,84.6149,86156.0
2018-05-31 09:40:00,96.95,97.4,96.75,96.88,116189.0,84.6149,85.0076,84.4403,84.5538,116189.0
2018-05-31 09:45:00,96.9,97.45,96.9,96.95,57355.0,84.5712,85.0513,84.5712,84.6149,57355.0
2018-05-31 09:50:00,96.99,97.18,96.97,97.11,86558.0,84.6498,84.8156,84.6323,84.7545,86558.0
2018-05-31 09:55:00,97.11,97.43,97.03,97.41,42273.0,84.7545,85.0338,84.6847,85.0163,42273.0
2018-05-31 10:00:00,97.42,97.66,97.35,97.57,79790.0,85.0251,85.2345,84.964,85.156,79790.0
2018-05-31 10:05:00,97.56,97.56,97.34,97.5,45243.0,85.1473,85.1473,84.9553,85.0949,45243.0
2018-05-31 10:10:00,97.49,97.63,97.43,97.62,56341.0,85.0862,85.2084,85.0338,85.1996,56341.0
2018-05-31 10:15:00,97.62,97.8,97.5,97.74,80757.0,85.1996,85.3567,85.0949,85.3044,80757.0
2018-05-31 10:20:00,97.74,97.95,97.69,97.84,44445.0,85.3044,85.4876,85.2607,85.3916,44445.0
2018-05-31 10:25:00,97.84,97.97,97.82,97.91,65366.0,85.3916,85.5051,85.3742,85.4527,65366.0
2018-05-31 10:30:00,97.92,97.93,97.79,97.88,39466.0,85.4615,85.4702,85.348,85.4265,39466.0
2018-05-31 10:35:00,97.89,97.97,97.84,97.9,39864.0,85.4353,85.5051,85.3916,85.444,39864.0
2018-05-31 10:40:00,97.89,98.12,97.89,98.0,76296.0,85.4353,85.636,85.4353,85.5313,76296.0
2018-05-31 10:45:00,98.02,98.12,97.37,97.44,53710.0,85.5487,85.636,84.9814,85.0425,53710.0
2018-05-31 10:50:00,97.43,97.72,97.38,97.62,40185.0,85.0338,85.2869,84.9902,85.1996,40185.0
2018-05-31 10:55:00,97.61,97.63,97.35,97.4,51114.0,85.1909,85.2084,84.964,85.0076,51114.0
2018-05-31 11:00:00,97.39,97.73,97.37,97.62,155421.0,84.9989,85.2956,84.9814,85.1996,155421.0
2018-05-31 11:05:00,97.65,97.71,97.51,97.52,52696.0,85.2258,85.2782,85.1036,85.1123,52696.0
2018-05-31 11:10:00,97.51,97.57,97.46,97.56,61447.0,85.1036,85.156,85.06,85.1473,61447.0
2018-05-31 11:15:00,97.56,97.68,97.52,97.67,39297.0,85.1473,85.252,85.1123,85.2433,39297.0
2018-05-31 11:20:00,97.67,97.85,97.64,97.67,113653.0,85.2433,85.4004,85.2171,85.2433,113653.0
2018-05-31 11:25:00,97.67,98.09,97.67,98.09,36801.0,85.2433,85.6098,85.2433,85.6098,36801.0
2018-05-31 11:30:00,98.06,98.12,97.85,97.87,91026.0,85.5836,85.636,85.4004,85.4178,91026.0
2018-05-31 11:35:00,97.85,98.28,97.81,98.23,28431.0,85.4004,85.7757,85.3655,85.732,28431.0
2018-05-31 11:40:00,98.2,98.39,98.11,98.2,37139.0,85.7058,85.8717,85.6273,85.7058,37139.0
2018-05-31 11:45:00,98.19,98.19,97.85,97.94,38696.0,85.6971,85.6971,85.4004,85.4789,38696.0
2018-05-31 11:50:00,97.93,97.93,97.56,97.62,30978.0,85.4702,85.4702,85.1473,85.1996,30978.0
2018-05-31 11:55:00,97.6,97.64,97.48,97.5,25595.0,85.1822,85.2171,85.0774,85.0949,25595.0
2018-05-31 12:00:00,97.5,97.5,97.36,97.48,23915.0,85.0949,85.0949,84.9727,85.0774,23915.0
2018-05-31 12:05:00,97.48,97.51,97.29,97.29,24987.0,85.0774,85.1036,84.9116,84.9116,24987.0
2018-05-31 12:10:00,97.29,97.45,97.29,97.4,34996.0,84.9116,85.0513,84.9116,85.0076,34996.0
2018-05-31 12:15:00,97.4,97.65,97.4,97.65,35587.0,85.0076,85.2258,85.0076,85.2258,35587.0
2018-05-31 12:20:00,97.66,97.7,97.62,97.64,78673.0,85.2345,85.2694,85.1996,85.2171,78673.0
2018-05-31 12:25:00,97.66,97.66,97.39,97.47,22594.0,85.2345,85.2345,84.9989,85.0687,22594.0
2018-05-31 12:30:00,97.47,97.49,97.02,97.36,50392.0,85.0687,85.0862,84.676,84.9727,50392.0
2018-05-31 12:35:00,97.36,97.62,97.35,97.48,36020.0,84.9727,85.1996,84.964,85.0774,36020.0
2018-05-31 12:40:00,97.45,97.48,97.32,97.48,18080.0,85.0513,85.0774,84.9378,85.0774,18080.0
2018-05-31 12:45:00,97.47,97.5,97.41,97.49,14430.0,85.0687,85.0949,85.0163,85.0862,14430.0
2018-05-31 12:50:00,97.49,97.5,97.4,97.5,32694.0,85.0862,85.0949,85.0076,85.0949,32694.0
2018-05-31 12:55:00,97.49,97.51,97.43,97.5,75291.0,85.0862,85.1036,85.0338,85.0949,75291.0
2018-05-31 13:00:00,97.51,97.69,97.49,97.67,17221.0,85.1036,85.2607,85.0862,85.2433,17221.0
2018-05-31 13:05:00,97.69,97.78,97.58,97.71,25122.0,85.2607,85.3393,85.1647,85.2782,25122.0
2018-05-31 13:10:00,97.7,97.74,97.55,97.62,27524.0,85.2694,85.3044,85.1385,85.1996,27524.0
2018-05-31 13:15:00,97.63,97.63,97.38,97.43,37449.0,85.2084,85.2084,84.9902,85.0338,37449.0
2018-05-31 13:20:00,97.48,97.58,97.39,97.53,34969.0,85.0774,85.1647,84.9989,85.1211,34969.0
2018-05-31 13:25:00,97.48,97.57,97.45,97.51,14014.0,85.0774,85.156,85.0513,85.1036,14014.0
2018-05-31 13:30:00,97.5,97.59,97.39,97.43,13615.0,85.0949,85.1734,84.9989,85.0338,13615.0
2018-05-31 13:35:00,97.43,97.45,97.31,97.31,17928.0,85.0338,85.0513,84.9291,84.9291,17928.0
2018-05-31 13:40:00,97.3,97.37,97.29,97.35,11677.0,84.9203,84.9814,84.9116,84.964,11677.0
2018-05-31 13:45:00,97.36,97.38,97.32,97.34,9049.0,84.9727,84.9902,84.9378,84.9553,9049.0
2018-05-31 13:50:00,97.38,97.38,97.21,97.3,13412.0,84.9902,84.9902,84.8418,84.9203,13412.0
2018-05-31 13:55:00,97.26,97.26,97.06,97.08,13601.0,84.8854,84.8854,84.7109,84.7283,13601.0
2018-05-31 14:00:00,97.07,97.75,96.82,97.0,36499.0,84.7196,85.3131,84.5014,84.6585,36499.0
2018-05-31 14:05:00,96.99,97.05,96.94,96.97,26231.0,84.6498,84.7021,84.6061,84.6323,26231.0
2018-05-31 14:10:00,96.97,97.02,96.93,96.96,24305.0,84.6323,84.676,84.5974,84.6236,24305.0
2018-05-31 14:15:00,96.96,97.05,96.92,96.99,25540.0,84.6236,84.7021,84.5887,84.6498,25540.0
2018-05-31 14:20:00,96.97,97.21,96.97,97.18,36814.0,84.6323,84.8418,84.6323,84.8156,36814.0
2018-05-31 14:25:00,97.19,97.27,97.12,97.15,76408.0,84.8243,84.8942,84.7632,84.7894,76408.0
2018-05-31 14:30:00,97.15,97.18,97.05,97.17,33578.0,84.7894,84.8156,84.7021,84.8069,33578.0
2018-05-31 14:35:00,97.16,97.19,97.0,97.01,48802.0,84.7982,84.8243,84.6585,84.6672,48802.0
2018-05-31 14:40:00,97.01,97.01,96.97,97.0,19818.0,84.6672,84.6672,84.6323,84.6585,19818.0
2018-05-31 14:45:00,97.01,97.01,96.88,96.96,67047.0,84.6672,84.6672,84.5538,84.6236,67047.0
2018-05-31 14:50:00,96.97,97.12,96.97,97.1,56009.0,84.6323,84.7632,84.6323,84.7458,56009.0
2018-05-31 14:55:00,97.1,97.11,96.88,97.02,54351.0,84.7458,84.7545,84.5538,84.676,54351.0
2018-05-31 15:00:00,97.01,97.08,96.99,97.04,96165.0,84.6672,84.7283,84.6498,84.6934,96165.0
2018-05-31 15:05:00,97.03,97.22,97.01,97.12,57797.0,84.6847,84.8505,84.6672,84.7632,57797.0
2018-05-31 15:10:00,97.11,97.24,97.06,97.24,75476.0,84.7545,84.868,84.7109,84.868,75476.0
2018-05-31 15:15:00,97.21,97.34,97.21,97.32,43984.0,84.8418,84.9553,84.8418,84.9378,43984.0
2018-05-31 15:20:00,97.32,97.45,97.29,97.33,35592.0,84.9378,85.0513,84.9116,84.9465,35592.0
2018-05-31 15:25:00,97.32,97.42,97.3,97.4,22905.0,84.9378,85.0251,84.9203,85.0076,22905.0
2018-05-31 15:30:00,97.4,97.4,97.31,97.32,37999.0,85.0076,85.0076,84.9291,84.9378,37999.0
2018-05-31 15:35:00,97.33,97.46,97.31,97.45,44637.0,84.9465,85.06,84.9291,85.0513,44637.0
2018-05-31 15:40:00,97.46,97.51,97.39,97.45,68300.0,85.06,85.1036,84.9989,85.0513,68300.0
2018-05-31 15:45:00,97.44,97.56,97.41,97.52,60908.0,85.0425,85.1473,85.0163,85.1123,60908.0
2018-05-31 15:50:00,97.51,97.51,97.11,97.2,105279.0,85.1036,85.1036,84.7545,84.8331,105279.0
2018-05-31 15:55:00,97.2,97.28,97.13,97.17,218061.0,84.8331,84.9029,84.772,84.8069,218061.0
2018-06-01 09:30:00,97.68,97.68,96.52,96.73,61598.0,85.252,85.252,84.2396,84.4229,61598.0
2018-06-01 09:35:00,96.74,97.17,96.71,96.82,14881.0,84.4316,84.8069,84.4054,84.5014,14881.0
2018-06-01 09:40:00,96.89,97.12,96.88,97.11,17130.0,84.5625,84.7632,84.5538,84.7545,17130.0
2018-06-01 09:45:00,97.1,97.42,97.06,97.36,34036.0,84.7458,85.0251,84.7109,84.9727,34036.0
2018-06-01 09:50:00,97.4,97.49,97.31,97.46,14175.0,85.0076,85.0862,84.9291,85.06,14175.0
2018-06-01 09:55:00,97.53,97.55,97.3,97.55,11282.0,85.1211,85.1385,84.9203,85.1385,11282.0
2018-06-01 10:00:00,97.55,97.59,97.32,97.32,12469.0,85.1385,85.1734,84.9378,84.9378,12469.0
2018-06-01 10:05:00,97.33,97.36,96.93,96.93,26252.0,84.9465,84.9727,84.5974,84.5974,26252.0
2018-06-01 10:10:00,96.95,97.0,96.57,96.59,26970.0,84.6149,84.6585,84.2832,84.3007,26970.0
2018-06-01 10:15:00,96.64,96.81,96.45,96.79,17489.0,84.3443,84.4927,84.1785,84.4752,17489.0
2018-06-01 10:20:00,96.82,97.2,96.81,97.1,17649.0,84.5014,84.8331,84.4927,84.7458,17649.0
2018-06-01 10:25:00,97.11,97.16,97.05,97.11,24007.0,84.7545,84.7982,84.7021,84.7545,24007.0
2018-06-01 10:30:00,97.1,97.22,97.03,97.14,32905.0,84.7458,84.8505,84.6847,84.7807,32905.0
2018-06-01 10:35:00,97.13,97.31,97.04,97.25,33775.0,84.772,84.9291,84.6934,84.8767,33775.0
2018-06-01 10:40:00,97.24,97.41,97.23,97.27,33898.0,84.868,85.0163,84.8592,84.8942,33898.0
2018-06-01 10:45:00,97.29,97.49,97.29,97.49,18090.0,84.9116,85.0862,84.9116,85.0862,18090.0
2018-06-01 10:50:00,97.5,97.55,97.25,97.35,35104.0,85.0949,85.1385,84.8767,84.964,35104.0
2018-06-01 10:55:00,97.34,97.48,97.32,97.37,13185.0,84.9553,85.0774,84.9378,84.9814,13185.0
2018-06-01 11:00:00,97.38,97.52,97.36,97.43,16834.0,84.9902,85.1123,84.9727,85.0338,16834.0
2018-06-01 11:05:00,97.42,97.42,97.25,97.33,46002.0,85.0251,85.0251,84.8767,84.9465,46002.0
2018-06-01 11:10:00,97.32,97.36,97.09,97.13,13152.0,84.9378,84.9727,84.7371,84.772,13152.0
2018-06-01 11:15:00,97.17,97.35,97.17,97.27,31974.0,84.8069,84.964,84.8069,84.8942,31974.0
2018-06-01 11:20:00,97.27,97.45,97.27,97.42,5618.0,84.8942,85.0513,84.8942,85.0251,5618.0
2018-06-01 11:25:00,97.42,97.48,97.33,97.34,11850.0,85.0251,85.0774,84.9465,84.9553,11850.0
2018-06-01 11:30:00,97.34,97.49,97.34,97.45,13950.0,84.9553,85.0862,84.9553,85.0513,13950.0
2018-06-01 11:35:00,97.43,97.53,97.38,97.42,14216.0,85.0338,85.1211,84.9902,85.0251,14216.0
2018-06-01 11:40:00,97.43,97.49,97.41,97.42,11744.0,85.0338,85.0862,85.0163,85.0251,11744.0
2018-06-01 11:45:00,97.42,97.45,97.39,97.42,8809.0,85.0251,85.0513,84.9989,85.0251,8809.0
2018-06-01 11:50:00,97.44,97.51,97.41,97.41,8686.0,85.0425,85.1036,85.0163,85.0163,8686.0
2018-06-01 11:55:00,97.43,97.55,97.43,97.49,10217.0,85.0338,85.1385,85.0338,85.0862,10217.0
2018-06-01 12:00:00,97.5,97.55,97.45,97.52,11007.0,85.0949,85.1385,85.0513,85.1123,11007.0
2018-06-01 12:05:00,97.53,97.61,97.51,97.61,9955.0,85.1211,85.1909,85.1036,85.1909,9955.0
2018-06-01 12:10:00,97.62,97.72,97.6,97.7,9300.0,85.1996,85.2869,85.1822,85.2694,9300.0
2018-06-01 12:15:00,97.7,97.74,97.68,97.7,12308.0,85.2694,85.3044,85.252,85.2694,12308.0
2018-06-01 12:20:00,97.7,97.7,97.65,97.67,7395.0,85.2694,85.2694,85.2258,85.2433,7395.0
2018-06-01 12:25:00,97.68,97.73,97.67,97.73,9978.0,85.252,85.2956,85.2433,85.2956,9978.0
2018-06-01 12:30:00,97.74,97.75,97.64,97.73,10528.0,85.3044,85.3131,85.2171,85.2956,10528.0
2018-06-01 12:35:00,97.73,97.77,97.71,97.71,7313.0,85.2956,85.3305,85.2782,85.2782,7313.0
2018-06-01 12:40:00,97.71,97.75,97.63,97.75,10300.0,85.2782,85.3131,85.2084,85.3131,10300.0
2018-06-01 12:45:00,97.75,97.81,97.68,97.68,13408.0,85.3131,85.3655,85.252,85.252,13408.0
2018-06-01 12:50:00,97.67,97.71,97.63,97.71,7009.0,85.2433,85.2782,85.2084,85.2782,7009.0
2018-06-01 12:55:00,97.72,97.8,97.68,97.79,7721.0,85.2869,85.3567,85.252,85.348,7721.0
2018-06-01 13:00:00,97.8,97.85,97.77,97.81,8678.0,85.3567,85.4004,85.3305,85.3655,8678.0
2018-06-01 13:05:00,97.83,97.85,97.79,97.84,10564.0,85.3829,85.4004,85.348,85.3916,10564.0
2018-06-01 13:10:00,97.84,97.84,97.74,97.84,7391.0,85.3916,85.3916,85.3044,85.3916,7391.0
2018-06-01 13:15:00,97.82,97.86,97.8,97.8,6300.0,85.3742,85.4091,85.3567,85.3567,6300.0
2018-06-01 13:20:00,97.81,97.88,97.8,97.84,14495.0,85.3655,85.4265,85.3567,85.3916,14495.0
2018-06-01 13:25:00,97.85,97.88,97.83,97.85,7640.0,85.4004,85.4265,85.3829,85.4004,7640.0
2018-06-01 13:30:00,97.85,97.91,97.84,97.9,16362.0,85.4004,85.4527,85.3916,85.444,16362.0
2018-06-01 13:35:00,97.89,97.94,97.87,97.93,6403.0,85.4353,85.4789,85.4178,85.4702,6403.0
2018-06-01 13:40:00,97.94,97.95,97.91,97.91,7494.0,85.4789,85.4876,85.4527,85.4527,7494.0
2018-06-01 13:45:00,97.91,97.96,97.9,97.92,6972.0,85.4527,85.4964,85.444,85.4615,6972.0
2018-06-01 13:50:00,97.91,97.98,97.91,97.97,5000.0,85.4527,85.5138,85.4527,85.5051,5000.0
2018-06-01 13:55:00,97.97,97.99,97.96,97.98,6023.0,85.5051,85.5226,85.4964,85.5138,6023.0
2018-06-01 14:00:00,97.99,98.01,97.68,97.75,52593.0,85.5226,85.54,85.252,85.3131,52593.0
2018-06-01 14:05:00,97.76,97.78,97.59,97.62,9965.0,85.3218,85.3393,85.1734,85.1996,9965.0
2018-06-01 14:10:00,97.61,97.65,97.51,97.63,7430.0,85.1909,85.2258,85.1036,85.2084,7430.0
2018-06-01 14:15:00,97.64,97.65,97.59,97.61,4821.0,85.2171,85.2258,85.1734,85.1909,4821.0
2018-06-01 14:20:00,97.61,97.73,97.61,97.72,12063.0,85.1909,85.2956,85.1909,85.2869,12063.0
2018-06-01 14:25:00,97.71,97.77,97.69,97.75,17159.0,85.2782,85.3305,85.2607,85.3131,17159.0
2018-06-01 14:30:00,97.76,97.83,97.74,97.77,18834.0,85.3218,85.3829,85.3044,85.3305,18834.0
2018-06-01 14:35:00,97.78,97.88,97.77,97.86,19890.0,85.3393,85.4265,85.3305,85.4091,19890.0
2018-06-01 14:40:00,97.87,97.94,97.78,97.8,18115.0,85.4178,85.4789,85.3393,85.3567,18115.0
2018-06-01 14:45:00,97.84,97.9,97.84,97.87,8632.0,85.3916,85.444,85.3916,85.4178,8632.0
2018-06-01 14:50:00,97.87,97.98,97.87,97.98,6199.0,85.4178,85.5138,85.4178,85.5138,6199.0
2018-06-01 14:55:00,97.98,98.02,97.92,97.92,26777.0,85.5138,85.5487,85.4615,85.4615,26777.0
2018-06-01 15:00:00,97.93,98.0,97.91,97.94,33320.0,85.4702,85.5313,85.4527,85.4789,33320.0
2018-06-01 15:05:00,97.93,97.93,97.81,97.82,13462.0,85.4702,85.4702,85.3655,85.3742,13462.0
2018-06-01 15:10:00,97.83,97.85,97.69,97.75,12667.0,85.3829,85.4004,85.2607,85.3131,12667.0
2018-06-01 15:15:00,97.72,97.91,97.72,97.91,11931.0,85.2869,85.4527,85.2869,85.4527,11931.0
2018-06-01 15:20:00,97.89,97.95,97.85,97.89,16344.0,85.4353,85.4876,85.4004,85.4353,16344.0
2018-06-01 15:25:00,97.89,97.98,97.89,97.92,19411.0,85.4353,85.5138,85.4353,85.4615,19411.0
2018-06-01 15:30:00,97.92,97.93,97.86,97.88,19604.0,85.4615,85.4702,85.4091,85.4265,19604.0
2018-06-01 15:35:00,97.88,97.98,97.84,97.97,38514.0,85.4265,85.5138,85.3916,85.5051,38514.0
2018-06-01 15:40:00,97.97,98.02,97.92,97.98,34643.0,85.5051,85.5487,85.4615,85.5138,34643.0
2018-06-01 15:45:00,97.99,98.05,97.94,98.02,34094.0,85.5226,85.5749,85.4789,85.5487,34094.0
2018-06-01 15:50:00,98.0,98.43,98.0,98.36,181077.0,85.5313,85.9066,85.5313,85.8455,181077.0
2018-06-01 15:55:00,98.34,98.4,98.26,98.39,193479.0,85.828,85.8804,85.7582,85.8717,193479.0
2018-06-04 09:30:00,98.5,98.5,97.43,98.35,57573.0,85.9677,85.9677,85.0338,85.8367,57573.0
2018-06-04 09:35:00,98.4,98.62,98.36,98.55,15413.0,85.8804,86.0724,85.8455,86.0113,15413.0
2018-06-04 09:40:00,98.56,98.96,98.52,98.92,17930.0,86.02,86.3691,85.9851,86.3342,17930.0
2018-06-04 09:45:00,98.92,99.09,98.92,99.05,28816.0,86.3342,86.4826,86.3342,86.4477,28816.0
2018-06-04 09:50:00,99.05,99.39,99.03,99.26,32826.0,86.4477,86.7444,86.4302,86.631,32826.0
2018-06-04 09:55:00,99.21,99.26,99.11,99.17,21592.0,86.5873,86.631,86.5001,86.5524,21592.0
2018-06-04 10:00:00,99.2,99.23,98.83,98.97,20610.0,86.5786,86.6048,86.2557,86.3779,20610.0
2018-06-04 10:05:00,98.98,99.14,98.94,99.01,32711.0,86.3866,86.5262,86.3517,86.4128,32711.0
2018-06-04 10:10:00,99.03,99.19,99.02,99.16,17723.0,86.4302,86.5699,86.4215,86.5437,17723.0
2018-06-04 10:15:00,99.15,99.23,98.97,99.23,52995.0,86.535,86.6048,86.3779,86.6048,52995.0
2018-06-04 10:20:00,99.22,99.35,99.18,99.32,19082.0,86.5961,86.7095,86.5611,86.6833,19082.0
2018-06-04 10:25:00,99.33,99.38,99.15,99.18,30551.0,86.6921,86.7357,86.535,86.5611,30551.0
2018-06-04 10:30:00,99.15,99.19,99.07,99.19,12107.0,86.535,86.5699,86.4651,86.5699,12107.0
2018-06-04 10:35:00,99.18,99.28,99.1,99.15,12435.0,86.5611,86.6484,86.4913,86.535,12435.0
2018-06-04 10:40:00,99.12,99.26,99.12,99.22,15089.0,86.5088,86.631,86.5088,86.5961,15089.0
2018-06-04 10:45:00,99.22,99.29,99.2,99.25,9513.0,86.5961,86.6571,86.5786,86.6222,9513.0
2018-06-04 10:50:00,99.27,99.3,99.17,99.28,16491.0,86.6397,86.6659,86.5524,86.6484,16491.0
2018-06-04 10:55:00,99.29,99.38,99.26,99.38,13614.0,86.6571,86.7357,86.631,86.7357,13614.0
2018-06-04 11:00:00,99.39,99.47,99.23,99.27,16877.0,86.7444,86.8142,86.6048,86.6397,16877.0
2018-06-04 11:05:00,99.26,99.26,99.03,99.04,10804.0,86.631,86.631,86.4302,86.439,10804.0
2018-06-04 11:10:00,99.07,99.14,99.04,99.06,7391.0,86.4651,86.5262,86.439,86.4564,7391.0
2018-06-04 11:15:00,99.06,99.17,99.05,99.13,14216.0,86.4564,86.5524,86.4477,86.5175,14216.0
2018-06-04 11:20:00,99.13,99.19,99.04,99.09,10553.0,86.5175,86.5699,86.439,86.4826,10553.0
2018-06-04 11:25:00,99.07,99.33,99.07,99.33,11112.0,86.4651,86.6921,86.4651,86.6921,11112.0
2018-06-04 11:30:00,99.31,99.34,99.2,99.24,13114.0,86.6746,86.7008,86.5786,86.6135,13114.0
2018-06-04 11:35:00,99.24,99.38,99.23,99.37,10297.0,86.6135,86.7357,86.6048,86.727,10297.0
2018-06-04 11:40:00,99.39,99.41,99.35,99.38,10523.0,86.7444,86.7619,86.7095,86.7357,10523.0
2018-06-04 11:45:00,99.36,99.4,99.28,99.39,12377.0,86.7182,86.7532,86.6484,86.7444,12377.0
2018-06-04 11:50:00,99.38,99.42,99.3,99.36,9350.0,86.7357,86.7706,86.6659,86.7182,9350.0
2018-06-04 11:55:00,99.36,99.49,99.36,99.47,16108.0,86.7182,86.8317,86.7182,86.8142,16108.0
2018-06-04 12:00:00,99.45,99.54,99.44,99.5,23012.0,86.7968,86.8753,86.7881,86.8404,23012.0
2018-06-04 12:05:00,99.51,99.59,99.5,99.59,12398.0,86.8492,86.919,86.8404,86.919,12398.0
2018-06-04 12:10:00,99.59,99.64,99.54,99.6,12723.0,86.919,86.9626,86.8753,86.9277,12723.0
2018-06-04 12:15:00,99.62,99.74,99.6,99.67,10955.0,86.9452,87.0499,86.9277,86.9888,10955.0
2018-06-04 12:20:00,99.65,99.86,99.65,99.81,10535.0,86.9713,87.1546,86.9713,87.111,10535.0
2018-06-04 12:25:00,99.84,99.87,99.79,99.83,12790.0,87.1372,87.1634,87.0935,87.1284,12790.0
2018-06-04 12:30:00,99.87,99.9,99.81,99.9,5088.0,87.1634,87.1895,87.111,87.1895,5088.0
2018-06-04 12:35:00,99.9,99.95,99.86,99.9,12748.0,87.1895,87.2332,87.1546,87.1895,12748.0
2018-06-04 12:40:00,99.88,99.95,99.88,99.91,11101.0,87.1721,87.2332,87.1721,87.1983,11101.0
2018-06-04 12:45:00,99.93,99.99,99.91,99.97,25607.0,87.2157,87.2681,87.1983,87.2506,25607.0
2018-06-04 12:50:00,99.95,100.0,99.95,99.98,11965.0,87.2332,87.2768,87.2332,87.2594,11965.0
2018-06-04 12:55:00,99.98,99.98,99.92,99.96,12953.0,87.2594,87.2594,87.207,87.2419,12953.0
2018-06-04 13:00:00,99.95,99.96,99.87,99.89,16393.0,87.2332,87.2419,87.1634,87.1808,16393.0
2018-06-04 13:05:00,99.91,99.93,99.87,99.89,12723.0,87.1983,87.2157,87.1634,87.1808,12723.0
2018-06-04 13:10:00,99.89,99.92,99.86,99.92,15139.0,87.1808,87.207,87.1546,87.207,15139.0
2018-06-04 13:15:00,99.93,100.0,99.93,99.96,21693.0,87.2157,87.2768,87.2157,87.2419,21693.0
2018-06-04 13:20:00,99.94,99.96,99.86,99.91,22525.0,87.2244,87.2419,87.1546,87.1983,22525.0
2018-06-04 13:25:00,99.91,100.01,99.9,99.92,101328.0,87.1983,87.2855,87.1895,87.207,101328.0
2018-06-04 13:30:00,99.9,99.96,99.85,99.85,19270.0,87.1895,87.2419,87.1459,87.1459,19270.0
2018-06-04 13:35:00,99.85,99.86,99.7,99.81,23591.0,87.1459,87.1546,87.015,87.111,23591.0
2018-06-04 13:40:00,99.79,99.83,99.72,99.83,14515.0,87.0935,87.1284,87.0324,87.1284,14515.0
2018-06-04 13:45:00,99.84,99.9,99.83,99.88,12061.0,87.1372,87.1895,87.1284,87.1721,12061.0
2018-06-04 13:50:00,99.86,99.89,99.82,99.84,15725.0,87.1546,87.1808,87.1197,87.1372,15725.0
2018-06-04 13:55:00,99.83,99.87,99.8,99.83,9673.0,87.1284,87.1634,87.1023,87.1284,9673.0
2018-06-04 14:00:00,99.83,99.92,99.8,99.92,11678.0,87.1284,87.207,87.1023,87.207,11678.0
2018-06-04 14:05:00,99.91,100.01,99.91,100.0,15002.0,87.1983,87.2855,87.1983,87.2768,15002.0
2018-06-04 14:10:00,100.0,100.0,99.93,99.98,19615.0,87.2768,87.2768,87.2157,87.2594,19615.0
2018-06-04 14:15:00,99.98,100.0,99.95,100.0,64420.0,87.2594,87.2768,87.2332,87.2768,64420.0
2018-06-04 14:20:00,100.0,100.03,99.98,100.0,27329.0,87.2768,87.303,87.2594,87.2768,27329.0
2018-06-04 14:25:00,99.99,100.06,99.99,100.05,8945.0,87.2681,87.3292,87.2681,87.3205,8945.0
2018-06-04 14:30:00,100.06,100.18,100.04,100.18,17095.0,87.3292,87.4339,87.3117,87.4339,17095.0
2018-06-04 14:35:00,100.15,100.16,100.01,100.04,26758.0,87.4077,87.4165,87.2855,87.3117,26758.0
2018-06-04 14:40:00,100.05,100.05,99.94,99.94,22033.0,87.3205,87.3205,87.2244,87.2244,22033.0
2018-06-04 14:45:00,99.93,100.01,99.93,99.97,18260.0,87.2157,87.2855,87.2157,87.2506,18260.0
2018-06-04 14:50:00,99.96,99.98,99.94,99.98,10336.0,87.2419,87.2594,87.2244,87.2594,10336.0
2018-06-04 14:55:00,99.98,100.02,99.97,99.98,28886.0,87.2594,87.2943,87.2506,87.2594,28886.0
2018-06-04 15:00:00,99.98,100.03,99.97,99.98,24703.0,87.2594,87.303,87.2506,87.2594,24703.0
2018-06-04 15:05:00,99.98,100.1,99.97,100.1,41013.0,87.2594,87.3641,87.2506,87.3641,41013.0
2018-06-04 15:10:00,100.09,100.18,100.05,100.18,17194.0,87.3554,87.4339,87.3205,87.4339,17194.0
2018-06-04 15:15:00,100.19,100.28,100.18,100.25,20545.0,87.4426,87.5212,87.4339,87.495,20545.0
2018-06-04 15:20:00,100.27,100.29,100.22,100.25,21308.0,87.5125,87.5299,87.4688,87.495,21308.0
2018-06-04 15:25:00,100.26,100.26,100.15,100.15,18242.0,87.5037,87.5037,87.4077,87.4077,18242.0
2018-06-04 15:30:00,100.16,100.23,100.09,100.09,31133.0,87.4165,87.4776,87.3554,87.3554,31133.0
2018-06-04 15:35:00,100.09,100.09,99.83,99.91,39278.0,87.3554,87.3554,87.1284,87.1983,39278.0
2018-06-04 15:40:00,99.91,100.0,99.91,99.99,29305.0,87.1983,87.2768,87.1983,87.2681,29305.0
2018-06-04 15:45:00,100.0,100.01,99.85,99.99,55676.0,87.2768,87.2855,87.1459,87.2681,55676.0
2018-06-04 15:50:00,100.0,100.08,99.9,100.0,102847.0,87.2768,87.3466,87.1895,87.2768,102847.0
2018-06-04 15:55:00,100.0,100.05,99.96,99.99,155241.0,87.2768,87.3205,87.2419,87.2681,155241.0
2018-06-05 09:30:00,100.14,100.29,99.84,100.03,79940.0,87.399,87.5299,87.1372,87.303,79940.0
2018-06-05 09:35:00,100.11,100.45,100.1,100.2,32566.0,87.3728,87.6696,87.3641,87.4514,32566.0
2018-06-05 09:40:00,100.23,100.27,100.01,100.03,13783.0,87.4776,87.5125,87.2855,87.303,13783.0
2018-06-05 09:45:00,100.04,100.34,100.04,100.28,7002.0,87.3117,87.5736,87.3117,87.5212,7002.0
2018-06-05 09:50:00,100.27,100.29,100.13,100.18,10634.0,87.5125,87.5299,87.3903,87.4339,10634.0
2018-06-05 09:55:00,100.18,100.31,100.13,100.28,10311.0,87.4339,87.5474,87.3903,87.5212,10311.0
2018-06-05 10:00:00,100.27,100.35,100.16,100.35,10170.0,87.5125,87.5823,87.4165,87.5823,10170.0
2018-06-05 10:05:00,100.33,100.39,100.14,100.15,18933.0,87.5648,87.6172,87.399,87.4077,18933.0
2018-06-05 10:10:00,100.15,100.22,100.05,100.08,20359.0,87.4077,87.4688,87.3205,87.3466,20359.0
2018-06-05 10:15:00,100.1,100.11,100.02,100.09,29904.0,87.3641,87.3728,87.2943,87.3554,29904.0
2018-06-05 10:20:00,100.1,100.11,100.04,100.09,8596.0,87.3641,87.3728,87.3117,87.3554,8596.0
2018-06-05 10:25:00,100.1,100.12,99.98,100.06,17689.0,87.3641,87.3815,87.2594,87.3292,17689.0
2018-06-05 10:30:00,100.1,100.14,99.91,99.91,8626.0,87.3641,87.399,87.1983,87.1983,8626.0
2018-06-05 10:35:00,99.9,99.9,99.65,99.75,10837.0,87.1895,87.1895,86.9713,87.0586,10837.0
2018-06-05 10:40:00,99.76,99.82,99.71,99.77,10412.0,87.0674,87.1197,87.0237,87.0761,10412.0
2018-06-05 10:45:00,99.8,99.82,99.65,99.78,9856.0,87.1023,87.1197,86.9713,87.0848,9856.0
2018-06-05 10:50:00,99.81,99.99,99.79,99.97,13685.0,87.111,87.2681,87.0935,87.2506,13685.0
2018-06-05 10:55:00,99.95,100.02,99.83,100.01,14607.0,87.2332,87.2943,87.1284,87.2855,14607.0
2018-06-05 11:00:00,99.99,100.04,99.96,100.0,9549.0,87.2681,87.3117,87.2419,87.2768,9549.0
2018-06-05 11:05:00,99.99,100.02,99.77,99.78,36078.0,87.2681,87.2943,87.0761,87.0848,36078.0
2018-06-05 11:10:00,99.73,99.93,99.71,99.93,7176.0,87.0412,87.2157,87.0237,87.2157,7176.0
2018-06-05 11:15:00,99.93,100.01,99.92,100.0,7085.0,87.2157,87.2855,87.207,87.2768,7085.0
2018-06-05 11:20:00,100.0,100.05,99.99,100.0,6937.0,87.2768,87.3205,87.2681,87.2768,6937.0
2018-06-05 11:25:00,99.98,100.05,99.94,100.04,20294.0,87.2594,87.3205,87.2244,87.3117,20294.0
2018-06-05 11:30:00,100.03,100.05,99.96,99.96,18526.0,87.303,87.3205,87.2419,87.2419,18526.0
2018-06-05 11:35:00,99.9,100.05,99.89,100.02,14851.0,87.1895,87.3205,87.1808,87.2943,14851.0
2018-06-05 11:40:00,100.01,100.01,99.93,99.99,7986.0,87.2855,87.2855,87.2157,87.2681,7986.0
2018-06-05 11:45:00,99.99,100.08,99.99,100.06,19566.0,87.2681,87.3466,87.2681,87.3292,19566.0
2018-06-05 11:50:00,100.06,100.28,100.06,100.27,23404.0,87.3292,87.5212,87.3292,87.5125,23404.0
2018-06-05 11:55:00,100.27,100.27,100.22,100.22,6450.0,87.5125,87.5125,87.4688,87.4688,6450.0
2018-06-05 12:00:00,100.22,100.24,99.74,99.75,12468.0,87.4688,87.4863,87.0499,87.0586,12468.0
2018-06-05 12:05:00,99.77,100.03,99.67,100.01,16059.0,87.0761,87.303,86.9888,87.2855,16059.0
2018-06-05 12:10:00,100.05,100.21,100.04,100.18,9014.0,87.3205,87.4601,87.3117,87.4339,9014.0
2018-06-05 12:15:00,100.17,100.18,100.03,100.04,6498.0,87.4252,87.4339,87.303,87.3117,6498.0
2018-06-05 12:20:00,100.05,100.11,100.04,100.05,7900.0,87.3205,87.3728,87.3117,87.3205,7900.0
2018-06-05 12:25:00,100.06,100.11,100.04,100.09,9288.0,87.3292,87.3728,87.3117,87.3554,9288.0
2018-06-05 12:30:00,100.08,100.21,100.06,100.21,9473.0,87.3466,87.4601,87.3292,87.4601,9473.0
2018-06-05 12:35:00,100.21,100.26,100.19,100.26,6529.0,87.4601,87.5037,87.4426,87.5037,6529.0
2018-06-05 12:40:00,100.26,100.33,100.26,100.28,2505.0,87.5037,87.5648,87.5037,87.5212,2505.0
2018-06-05 12:45:00,100.27,100.27,100.2,100.24,5514.0,87.5125,87.5125,87.4514,87.4863,5514.0
2018-06-05 12:50:00,100.24,100.25,100.21,100.25,2239.0,87.4863,87.495,87.4601,87.495,2239.0
2018-06-05 12:55:00,100.25,100.26,100.18,100.2,17493.0,87.495,87.5037,87.4339,87.4514,17493.0
2018-06-05 13:00:00,100.19,100.33,100.17,100.33,8055.0,87.4426,87.5648,87.4252,87.5648,8055.0
2018-06-05 13:05:00,100.3,100.36,100.29,100.35,3589.0,87.5386,87.591,87.5299,87.5823,3589.0
2018-06-05 13:10:00,100.35,100.39,100.33,100.38,2549.0,87.5823,87.6172,87.5648,87.6085,2549.0
2018-06-05 13:15:00,100.39,100.46,100.37,100.42,7228.0,87.6172,87.6783,87.5997,87.6434,7228.0
2018-06-05 13:20:00,100.42,100.44,100.4,100.41,7913.0,87.6434,87.6608,87.6259,87.6346,7913.0
2018-06-05 13:25:00,100.41,100.42,100.35,100.36,7600.0,87.6346,87.6434,87.5823,87.591,7600.0
2018-06-05 13:30:00,100.36,100.38,100.31,100.31,6929.0,87.591,87.6085,87.5474,87.5474,6929.0
2018-06-05 13:35:00,100.35,100.49,100.35,100.49,7650.0,87.5823,87.7045,87.5823,87.7045,7650.0
2018-06-05 13:40:00,100.5,100.5,100.4,100.47,6990.0,87.7132,87.7132,87.6259,87.687,6990.0
2018-06-05 13:45:00,100.49,100.5,100.45,100.48,4659.0,87.7045,87.7132,87.6696,87.6957,4659.0
2018-06-05 13:50:00,100.5,100.52,100.4,100.42,7346.0,87.7132,87.7307,87.6259,87.6434,7346.0
2018-06-05 13:55:00,100.43,100.51,100.41,100.49,8376.0,87.6521,87.7219,87.6346,87.7045,8376.0
2018-06-05 14:00:00,100.5,100.5,100.39,100.41,8363.0,87.7132,87.7132,87.6172,87.6346,8363.0
2018-06-05 14:05:00,100.41,100.48,100.41,100.48,7671.0,87.6346,87.6957,87.6346,87.6957,7671.0
2018-06-05 14:10:00,100.51,100.59,100.51,100.57,4607.0,87.7219,87.7917,87.7219,87.7743,4607.0
2018-06-05 14:15:00,100.57,100.64,100.56,100.6,9316.0,87.7743,87.8354,87.7656,87.8005,9316.0
2018-06-05 14:20:00,100.6,100.64,100.57,100.61,8860.0,87.8005,87.8354,87.7743,87.8092,8860.0
2018-06-05 14:25:00,100.63,100.67,100.6,100.67,4913.0,87.8267,87.8616,87.8005,87.8616,4913.0
2018-06-05 14:30:00,100.67,100.67,100.63,100.63,4390.0,87.8616,87.8616,87.8267,87.8267,4390.0
2018-06-05 14:35:00,100.63,100.69,100.55,100.68,8770.0,87.8267,87.879,87.7568,87.8703,8770.0
2018-06-05 14:40:00,100.71,100.77,100.69,100.76,8768.0,87.8965,87.9488,87.879,87.9401,8768.0
2018-06-05 14:45:00,100.76,100.86,100.76,100.86,13106.0,87.9401,88.0274,87.9401,88.0274,13106.0
2018-06-05 14:50:00,100.87,100.92,100.84,100.86,9623.0,88.0361,88.0798,88.0099,88.0274,9623.0
2018-06-05 14:55:00,100.86,100.86,100.74,100.75,7761.0,88.0274,88.0274,87.9227,87.9314,7761.0
2018-06-05 15:00:00,100.74,100.78,100.63,100.66,16445.0,87.9227,87.9576,87.8267,87.8528,16445.0
2018-06-05 15:05:00,100.66,100.77,100.66,100.75,13366.0,87.8528,87.9488,87.8528,87.9314,13366.0
2018-06-05 15:10:00,100.76,100.76,100.67,100.74,14756.0,87.9401,87.9401,87.8616,87.9227,14756.0
2018-06-05 15:15:00,100.74,100.77,100.69,100.71,12283.0,87.9227,87.9488,87.879,87.8965,12283.0
2018-06-05 15:20:00,100.7,100.71,100.58,100.59,18585.0,87.8878,87.8965,87.783,87.7917,18585.0
2018-06-05 15:25:00,100.59,100.69,100.56,100.63,40053.0,87.7917,87.879,87.7656,87.8267,40053.0
2018-06-05 15:30:00,100.61,100.61,100.51,100.54,22576.0,87.8092,87.8092,87.7219,87.7481,22576.0
2018-06-05 15:35:00,100.54,100.62,100.51,100.52,16976.0,87.7481,87.8179,87.7219,87.7307,16976.0
2018-06-05 15:40:00,100.5,100.57,100.5,100.56,30102.0,87.7132,87.7743,87.7132,87.7656,30102.0
2018-06-05 15:45:00,100.56,100.69,100.55,100.64,32735.0,87.7656,87.879,87.7568,87.8354,32735.0
2018-06-05 15:50:00,100.64,100.64,100.54,100.57,53923.0,87.8354,87.8354,87.7481,87.7743,53923.0
2018-06-05 15:55:00,100.58,100.79,100.55,100.68,151677.0,87.783,87.9663,87.7568,87.8703,151677.0
2018-06-06 09:30:00,100.86,100.88,100.59,100.66,36214.0,88.0274,88.0449,87.7917,87.8528,36214.0
2018-06-06 09:35:00,100.61,100.74,100.39,100.42,19947.0,87.8092,87.9227,87.6172,87.6434,19947.0
2018-06-06 09:40:00,100.43,100.68,100.41,100.65,13706.0,87.6521,87.8703,87.6346,87.8441,13706.0
2018-06-06 09:45:00,100.67,100.89,100.65,100.75,13195.0,87.8616,88.0536,87.8441,87.9314,13195.0
2018-06-06 09:50:00,100.77,100.94,100.76,100.86,14050.0,87.9488,88.0972,87.9401,88.0274,14050.0
2018-06-06 09:55:00,100.89,100.89,100.65,100.67,10742.0,88.0536,88.0536,87.8441,87.8616,10742.0
2018-06-06 10:00:00,100.65,100.67,100.24,100.27,22526.0,87.8441,87.8616,87.4863,87.5125,22526.0
2018-06-06 10:05:00,100.31,100.41,100.23,100.37,15875.0,87.5474,87.6346,87.4776,87.5997,15875.0
2018-06-06 10:10:00,100.37,100.43,100.3,100.4,13888.0,87.5997,87.6521,87.5386,87.6259,13888.0
2018-06-06 10:15:00,100.38,100.45,100.11,100.22,25478.0,87.6085,87.6696,87.3728,87.4688,25478.0
2018-06-06 10:20:00,100.2,100.4,100.2,100.4,11488.0,87.4514,87.6259,87.4514,87.6259,11488.0
2018-06-06 10:25:00,100.4,100.43,100.2,100.21,14221.0,87.6259,87.6521,87.4514,87.4601,14221.0
2018-06-06 10:30:00,100.19,100.4,100.15,100.4,22118.0,87.4426,87.6259,87.4077,87.6259,22118.0
2018-06-06 10:35:00,100.41,100.6,100.39,100.58,18059.0,87.6346,87.8005,87.6172,87.783,18059.0
2018-06-06 10:40:00,100.59,100.66,100.56,100.59,11555.0,87.7917,87.8528,87.7656,87.7917,11555.0
2018-06-06 10:45:00,100.6,100.75,100.53,100.64,23114.0,87.8005,87.9314,87.7394,87.8354,23114.0
2018-06-06 10:50:00,100.65,100.7,100.56,100.59,16140.0,87.8441,87.8878,87.7656,87.7917,16140.0
2018-06-06 10:55:00,100.58,100.76,100.57,100.67,21926.0,87.783,87.9401,87.7743,87.8616,21926.0
2018-06-06 11:00:00,100.65,100.94,100.65,100.93,16897.0,87.8441,88.0972,87.8441,88.0885,16897.0
2018-06-06 11:05:00,100.92,100.93,100.8,100.83,9869.0,88.0798,88.0885,87.975,88.0012,9869.0
2018-06-06 11:10:00,100.84,101.03,100.82,100.99,18167.0,88.0099,88.1758,87.9925,88.1409,18167.0
2018-06-06 11:15:00,100.99,101.06,100.96,101.01,10833.0,88.1409,88.2019,88.1147,88.1583,10833.0
2018-06-06 11:20:00,101.02,101.11,101.01,101.09,6483.0,88.167,88.2456,88.1583,88.2281,6483.0
2018-06-06 11:25:00,101.08,101.15,101.01,101.11,15284.0,88.2194,88.2805,88.1583,88.2456,15284.0
2018-06-06 11:30:00,101.12,101.15,101.07,101.09,16970.0,88.2543,88.2805,88.2107,88.2281,16970.0
2018-06-06 11:35:00,101.11,101.17,101.07,101.07,12009.0,88.2456,88.298,88.2107,88.2107,12009.0
2018-06-06 11:40:00,101.06,101.07,100.97,101.03,15688.0,88.2019,88.2107,88.1234,88.1758,15688.0
2018-06-06 11:45:00,101.04,101.08,100.94,101.06,6485.0,88.1845,88.2194,88.0972,88.2019,6485.0
2018-06-06 11:50:00,101.09,101.13,100.96,100.96,10290.0,88.2281,88.263,88.1147,88.1147,10290.0
2018-06-06 11:55:00,100.98,100.98,100.88,100.92,8835.0,88.1321,88.1321,88.0449,88.0798,8835.0
2018-06-06 12:00:00,100.9,100.9,100.7,100.78,8819.0,88.0623,88.0623,87.8878,87.9576,8819.0
2018-06-06 12:05:00,100.79,100.85,100.67,100.76,11388.0,87.9663,88.0187,87.8616,87.9401,11388.0
2018-06-06 12:10:00,100.77,100.84,100.75,100.84,4829.0,87.9488,88.0099,87.9314,88.0099,4829.0
2018-06-06 12:15:00,100.85,100.93,100.82,100.91,9668.0,88.0187,88.0885,87.9925,88.071,9668.0
2018-06-06 12:20:00,100.93,101.0,100.88,100.98,9887.0,88.0885,88.1496,88.0449,88.1321,9887.0
2018-06-06 12:25:00,100.96,100.96,100.8,100.8,12074.0,88.1147,88.1147,87.975,87.975,12074.0
2018-06-06 12:30:00,100.8,100.95,100.78,100.91,13044.0,87.975,88.1059,87.9576,88.071,13044.0
2018-06-06 12:35:00,100.9,100.97,100.89,100.94,6928.0,88.0623,88.1234,88.0536,88.0972,6928.0
2018-06-06 12:40:00,100.94,100.97,100.8,100.8,18668.0,88.0972,88.1234,87.975,87.975,18668.0
2018-06-06 12:45:00,100.8,100.8,100.75,100.75,10719.0,87.975,87.975,87.9314,87.9314,10719.0
2018-06-06 12:50:00,100.75,100.85,100.75,100.81,9605.0,87.9314,88.0187,87.9314,87.9838,9605.0
2018-06-06 12:55:00,100.81,100.83,100.74,100.74,17295.0,87.9838,88.0012,87.9227,87.9227,17295.0
2018-06-06 13:00:00,100.74,100.84,100.74,100.82,6352.0,87.9227,88.0099,87.9227,87.9925,6352.0
2018-06-06 13:05:00,100.82,100.94,100.82,100.94,8516.0,87.9925,88.0972,87.9925,88.0972,8516.0
2018-06-06 13:10:00,100.95,101.0,100.91,100.97,15583.0,88.1059,88.1496,88.071,88.1234,15583.0
2018-06-06 13:15:00,100.99,101.09,100.99,101.06,6532.0,88.1409,88.2281,88.1409,88.2019,6532.0
2018-06-06 13:20:00,101.05,101.05,100.91,101.02,11512.0,88.1932,88.1932,88.071,88.167,11512.0
2018-06-06 13:25:00,101.04,101.15,101.03,101.12,10030.0,88.1845,88.2805,88.1758,88.2543,10030.0
2018-06-06 13:30:00,101.14,101.14,101.1,101.1,6414.0,88.2718,88.2718,88.2369,88.2369,6414.0
2018-06-06 13:35:00,101.1,101.18,101.08,101.18,5821.0,88.2369,88.3067,88.2194,88.3067,5821.0
2018-06-06 13:40:00,101.18,101.22,101.13,101.2,14610.0,88.3067,88.3416,88.263,88.3241,14610.0
2018-06-06 13:45:00,101.21,101.25,101.19,101.24,7704.0,88.3329,88.3678,88.3154,88.359,7704.0
2018-06-06 13:50:00,101.23,101.25,101.18,101.2,10414.0,88.3503,88.3678,88.3067,88.3241,10414.0
2018-06-06 13:55:00,101.22,101.26,101.16,101.26,11299.0,88.3416,88.3765,88.2892,88.3765,11299.0
2018-06-06 14:00:00,101.25,101.33,101.25,101.33,5005.0,88.3678,88.4376,88.3678,88.4376,5005.0
2018-06-06 14:05:00,101.32,101.36,101.31,101.33,15083.0,88.4289,88.4638,88.4201,88.4376,15083.0
2018-06-06 14:10:00,101.34,101.43,101.33,101.41,15577.0,88.4463,88.5249,88.4376,88.5074,15577.0
2018-06-06 14:15:00,101.4,101.41,101.28,101.36,26746.0,88.4987,88.5074,88.394,88.4638,26746.0
2018-06-06 14:20:00,101.37,101.42,101.29,101.32,11751.0,88.4725,88.5161,88.4027,88.4289,11751.0
2018-06-06 14:25:00,101.31,101.42,101.31,101.4,9506.0,88.4201,88.5161,88.4201,88.4987,9506.0
2018-06-06 14:30:00,101.41,101.42,101.37,101.4,10737.0,88.5074,88.5161,88.4725,88.4987,10737.0
2018-06-06 14:35:00,101.4,101.45,101.39,101.41,16793.0,88.4987,88.5423,88.49,88.5074,16793.0
2018-06-06 14:40:00,101.4,101.43,101.36,101.43,11629.0,88.4987,88.5249,88.4638,88.5249,11629.0
2018-06-06 14:45:00,101.45,101.58,101.44,101.58,14868.0,88.5423,88.6558,88.5336,88.6558,14868.0
2018-06-06 14:50:00,101.6,101.67,101.58,101.58,44330.0,88.6732,88.7343,88.6558,88.6558,44330.0
2018-06-06 14:55:00,101.57,101.77,101.55,101.71,19097.0,88.6471,88.8216,88.6296,88.7692,19097.0
2018-06-06 15:00:00,101.71,101.73,101.62,101.7,16321.0,88.7692,88.7867,88.6907,88.7605,16321.0
2018-06-06 15:05:00,101.7,101.81,101.67,101.68,21909.0,88.7605,88.8565,88.7343,88.7431,21909.0
2018-06-06 15:10:00,101.66,101.82,101.66,101.8,19575.0,88.7256,88.8653,88.7256,88.8478,19575.0
2018-06-06 15:15:00,101.79,101.87,101.75,101.82,26537.0,88.8391,88.9089,88.8042,88.8653,26537.0
2018-06-06 15:20:00,101.82,101.86,101.78,101.8,21665.0,88.8653,88.9002,88.8303,88.8478,21665.0
2018-06-06 15:25:00,101.8,101.91,101.79,101.81,26417.0,88.8478,88.9438,88.8391,88.8565,26417.0
2018-06-06 15:30:00,101.82,101.91,101.81,101.91,28244.0,88.8653,88.9438,88.8565,88.9438,28244.0
2018-06-06 15:35:00,101.92,102.05,101.9,102.01,49867.0,88.9525,89.066,88.9351,89.0311,49867.0
2018-06-06 15:40:00,102.0,102.03,101.95,101.97,108674.0,89.0224,89.0485,88.9787,88.9962,108674.0
2018-06-06 15:45:00,101.97,101.97,101.81,101.9,70976.0,88.9962,88.9962,88.8565,88.9351,70976.0
2018-06-06 15:50:00,101.91,102.05,101.9,102.05,50784.0,88.9438,89.066,88.9351,89.066,50784.0
2018-06-06 15:55:00,102.05,102.15,102.01,102.1,115617.0,89.066,89.1533,89.0311,89.1096,115617.0
2018-06-07 09:30:00,102.31,102.88,102.25,102.72,88719.0,89.7133,90.2131,89.6607,90.0728,88719.0
2018-06-07 09:35:00,102.77,102.84,102.54,102.67,39847.0,90.1166,90.178,89.915,90.029,39847.0
2018-06-07 09:40:00,102.65,102.96,102.65,102.74,38354.0,90.0114,90.2832,90.0114,90.0903,38354.0
2018-06-07 09:45:00,102.71,102.88,102.52,102.63,35670.0,90.064,90.2131,89.8974,89.9939,35670.0
2018-06-07 09:50:00,102.61,103.02,102.52,102.94,45168.0,89.9763,90.3359,89.8974,90.2657,45168.0
2018-06-07 09:55:00,102.93,103.09,102.85,103.05,43187.0,90.2569,90.3972,90.1868,90.3622,43187.0
2018-06-07 10:00:00,103.01,103.55,102.91,103.48,74556.0,90.3271,90.8006,90.2394,90.7392,74556.0
2018-06-07 10:05:00,103.48,103.5,103.31,103.36,44560.0,90.7392,90.7568,90.5902,90.634,44560.0
2018-06-07 10:10:00,103.36,103.38,103.14,103.34,34169.0,90.634,90.6515,90.4411,90.6165,34169.0
2018-06-07 10:15:00,103.35,103.39,103.15,103.2,29191.0,90.6252,90.6603,90.4499,90.4937,29191.0
2018-06-07 10:20:00,103.19,103.23,102.96,103.02,26020.0,90.4849,90.52,90.2832,90.3359,26020.0
2018-06-07 10:25:00,103.02,103.08,102.86,102.99,39057.0,90.3359,90.3885,90.1956,90.3096,39057.0
2018-06-07 10:30:00,102.99,102.99,102.76,102.89,40682.0,90.3096,90.3096,90.1079,90.2219,40682.0
2018-06-07 10:35:00,102.87,103.36,102.87,103.33,58524.0,90.2043,90.634,90.2043,90.6077,58524.0
2018-06-07 10:40:00,103.37,103.53,103.31,103.33,59903.0,90.6428,90.7831,90.5902,90.6077,59903.0
2018-06-07 10:45:00,103.33,103.59,102.98,103.54,54534.0,90.6077,90.8357,90.3008,90.7918,54534.0
2018-06-07 10:50:00,103.53,103.57,103.3,103.45,48292.0,90.7831,90.8181,90.5814,90.7129,48292.0
2018-06-07 10:55:00,103.47,103.52,103.4,103.44,27582.0,90.7305,90.7743,90.6691,90.7041,27582.0
2018-06-07 11:00:00,103.46,103.53,103.39,103.47,38008.0,90.7217,90.7831,90.6603,90.7305,38008.0
2018-06-07 11:05:00,103.46,103.48,103.32,103.36,57509.0,90.7217,90.7392,90.5989,90.634,57509.0
2018-06-07 11:10:00,103.35,103.41,103.33,103.4,45364.0,90.6252,90.6778,90.6077,90.6691,45364.0
2018-06-07 11:15:00,103.39,103.48,103.34,103.48,27834.0,90.6603,90.7392,90.6165,90.7392,27834.0
2018-06-07 11:20:00,103.48,103.48,103.41,103.44,23178.0,90.7392,90.7392,90.6778,90.7041,23178.0
2018-06-07 11:25:00,103.43,103.47,103.3,103.31,17832.0,90.6954,90.7305,90.5814,90.5902,17832.0
2018-06-07 11:30:00,103.3,103.32,103.05,103.06,37606.0,90.5814,90.5989,90.3622,90.3709,37606.0
2018-06-07 11:35:00,103.06,103.11,102.84,103.08,41751.0,90.3709,90.4148,90.178,90.3885,41751.0
2018-06-07 11:40:00,103.05,103.24,103.05,103.22,28948.0,90.3622,90.5288,90.3622,90.5112,28948.0
2018-06-07 11:45:00,103.22,103.28,103.02,103.26,55794.0,90.5112,90.5638,90.3359,90.5463,55794.0
2018-06-07 11:50:00,103.23,103.31,103.14,103.28,57674.0,90.52,90.5902,90.4411,90.5638,57674.0
2018-06-07 11:55:00,103.27,103.35,103.25,103.3,54557.0,90.5551,90.6252,90.5375,90.5814,54557.0
2018-06-07 12:00:00,103.28,103.3,102.73,102.76,45742.0,90.5638,90.5814,90.0816,90.1079,45742.0
2018-06-07 12:05:00,102.74,102.74,102.46,102.6,28058.0,90.0903,90.0903,89.8448,89.9676,28058.0
2018-06-07 12:10:00,102.61,102.61,102.37,102.43,29348.0,89.9763,89.9763,89.7659,89.8185,29348.0
2018-06-07 12:15:00,102.38,102.52,102.37,102.37,18330.0,89.7747,89.8974,89.7659,89.7659,18330.0
2018-06-07 12:20:00,102.35,102.51,102.35,102.43,22647.0,89.7484,89.8887,89.7484,89.8185,22647.0
2018-06-07 12:25:00,102.42,102.52,102.34,102.36,21224.0,89.8097,89.8974,89.7396,89.7571,21224.0
2018-06-07 12:30:00,102.37,102.46,102.31,102.34,29025.0,89.7659,89.8448,89.7133,89.7396,29025.0
2018-06-07 12:35:00,102.35,102.6,102.35,102.6,14471.0,89.7484,89.9676,89.7484,89.9676,14471.0
2018-06-07 12:40:00,102.57,102.65,102.44,102.48,22764.0,89.9413,90.0114,89.8273,89.8623,22764.0
2018-06-07 12:45:00,102.49,102.63,102.35,102.38,17950.0,89.8711,89.9939,89.7484,89.7747,17950.0
2018-06-07 12:50:00,102.35,102.47,102.26,102.32,16686.0,89.7484,89.8536,89.6694,89.722,16686.0
2018-06-07 12:55:00,102.35,102.37,102.24,102.36,15589.0,89.7484,89.7659,89.6519,89.7571,15589.0
2018-06-07 13:00:00,102.34,102.41,102.31,102.37,10648.0,89.7396,89.801,89.7133,89.7659,10648.0
2018-06-07 13:05:00,102.37,102.48,102.35,102.39,17211.0,89.7659,89.8623,89.7484,89.7834,17211.0
2018-06-07 13:10:00,102.37,102.43,102.31,102.39,15543.0,89.7659,89.8185,89.7133,89.7834,15543.0
2018-06-07 13:15:00,102.39,102.41,102.19,102.21,12368.0,89.7834,89.801,89.6081,89.6256,12368.0
2018-06-07 13:20:00,102.19,102.27,102.15,102.22,14577.0,89.6081,89.6782,89.573,89.6344,14577.0
2018-06-07 13:25:00,102.21,102.28,102.2,102.22,9127.0,89.6256,89.687,89.6168,89.6344,9127.0
2018-06-07 13:30:00,102.2,102.26,102.11,102.22,22972.0,89.6168,89.6694,89.5379,89.6344,22972.0
2018-06-07 13:35:00,102.2,102.21,101.93,101.93,14802.0,89.6168,89.6256,89.3801,89.3801,14802.0
2018-06-07 13:40:00,101.91,101.91,101.74,101.83,21459.0,89.3625,89.3625,89.2135,89.2924,21459.0
2018-06-07 13:45:00,101.81,101.83,101.72,101.75,29894.0,89.2748,89.2924,89.1959,89.2222,29894.0
2018-06-07 13:50:00,101.75,101.96,101.7,101.89,35552.0,89.2222,89.4064,89.1784,89.345,35552.0
2018-06-07 13:55:00,101.88,102.03,101.83,101.84,22307.0,89.3362,89.4678,89.2924,89.3011,22307.0
2018-06-07 14:00:00,101.83,101.88,101.67,101.7,23399.0,89.2924,89.3362,89.1521,89.1784,23399.0
2018-06-07 14:05:00,101.69,101.84,101.64,101.65,91222.0,89.1696,89.3011,89.1258,89.1345,91222.0
2018-06-07 14:10:00,101.66,101.78,101.61,101.78,27417.0,89.1433,89.2485,89.0995,89.2485,27417.0
2018-06-07 14:15:00,101.78,101.78,101.62,101.71,20654.0,89.2485,89.2485,89.1082,89.1871,20654.0
2018-06-07 14:20:00,101.69,101.69,101.55,101.66,22529.0,89.1696,89.1696,89.0468,89.1433,22529.0
2018-06-07 14:25:00,101.67,101.69,101.55,101.59,12507.0,89.1521,89.1696,89.0468,89.0819,12507.0
2018-06-07 14:30:00,101.59,101.66,101.59,101.62,16323.0,89.0819,89.1433,89.0819,89.1082,16323.0
2018-06-07 14:35:00,101.64,101.74,101.62,101.72,12521.0,89.1258,89.2135,89.1082,89.1959,12521.0
2018-06-07 14:40:00,101.71,101.93,101.68,101.9,19047.0,89.1871,89.3801,89.1608,89.3538,19047.0
2018-06-07 14:45:00,101.91,102.04,101.9,102.01,18270.0,89.3625,89.4765,89.3538,89.4502,18270.0
2018-06-07 14:50:00,102.01,102.11,101.99,102.04,13303.0,89.4502,89.5379,89.4327,89.4765,13303.0
2018-06-07 14:55:00,102.02,102.04,101.87,101.91,16086.0,89.459,89.4765,89.3274,89.3625,16086.0
2018-06-07 15:00:00,101.91,101.99,101.9,101.99,13533.0,89.3625,89.4327,89.3538,89.4327,13533.0
2018-06-07 15:05:00,101.98,102.08,101.92,101.92,32554.0,89.4239,89.5116,89.3713,89.3713,32554.0
2018-06-07 15:10:00,101.92,102.11,101.9,102.09,15368.0,89.3713,89.5379,89.3538,89.5204,15368.0
2018-06-07 15:15:00,102.08,102.11,102.03,102.06,22459.0,89.5116,89.5379,89.4678,89.4941,22459.0
2018-06-07 15:20:00,102.07,102.11,101.95,102.07,19605.0,89.5028,89.5379,89.3976,89.5028,19605.0
2018-06-07 15:25:00,102.09,102.19,102.04,102.19,25123.0,89.5204,89.6081,89.4765,89.6081,25123.0
2018-06-07 15:30:00,102.17,102.18,102.02,102.07,31045.0,89.5905,89.5993,89.459,89.5028,31045.0
2018-06-07 15:35:00,102.07,102.12,102.04,102.04,25283.0,89.5028,89.5467,89.4765,89.4765,25283.0
2018-06-07 15:40:00,102.05,102.14,102.04,102.06,46747.0,89.4853,89.5642,89.4765,89.4941,46747.0
2018-06-07 15:45:00,102.06,102.09,101.9,101.99,40646.0,89.4941,89.5204,89.3538,89.4327,40646.0
2018-06-07 15:50:00,102.01,102.05,101.67,101.95,92042.0,89.4502,89.4853,89.1521,89.3976,92042.0
2018-06-07 15:55:00,101.95,102.07,101.92,101.96,184395.0,89.3976,89.5028,89.3713,89.4064,184395.0
2018-06-08 09:30:00,101.2,101.31,100.75,101.06,76060.0,88.7399,88.8364,88.3453,88.6172,76060.0
2018-06-08 09:35:00,101.08,101.13,100.53,100.71,50728.0,88.6347,88.6786,88.1524,88.3103,50728.0
2018-06-08 09:40:00,100.75,100.95,100.53,100.72,13801.0,88.3453,88.5207,88.1524,88.319,13801.0
2018-06-08 09:45:00,100.76,100.99,100.7,100.73,19932.0,88.3541,88.5558,88.3015,88.3278,19932.0
2018-06-08 09:50:00,100.75,100.9,100.66,100.75,17047.0,88.3453,88.4769,88.2664,88.3453,17047.0
2018-06-08 09:55:00,100.76,100.83,100.58,100.83,21020.0,88.3541,88.4155,88.1963,88.4155,21020.0
2018-06-08 10:00:00,100.82,100.95,100.71,100.76,28615.0,88.4067,88.5207,88.3103,88.3541,28615.0
2018-06-08 10:05:00,100.8,100.99,100.8,100.9,14742.0,88.3892,88.5558,88.3892,88.4769,14742.0
2018-06-08 10:10:00,100.9,100.98,100.84,100.86,27217.0,88.4769,88.547,88.4243,88.4418,27217.0
2018-06-08 10:15:00,100.88,101.02,100.86,101.0,14973.0,88.4593,88.5821,88.4418,88.5646,14973.0
2018-06-08 10:20:00,101.04,101.06,100.9,100.93,15094.0,88.5996,88.6172,88.4769,88.5032,15094.0
2018-06-08 10:25:00,100.91,101.05,100.73,100.75,27853.0,88.4856,88.6084,88.3278,88.3453,27853.0
2018-06-08 10:30:00,100.72,100.84,100.7,100.73,61894.0,88.319,88.4243,88.3015,88.3278,61894.0
2018-06-08 10:35:00,100.73,100.74,100.6,100.6,12363.0,88.3278,88.3366,88.2138,88.2138,12363.0
2018-06-08 10:40:00,100.6,100.62,100.41,100.48,22225.0,88.2138,88.2314,88.0472,88.1086,22225.0
2018-06-08 10:45:00,100.47,100.53,100.38,100.38,18610.0,88.0998,88.1524,88.0209,88.0209,18610.0
2018-06-08 10:50:00,100.38,100.43,100.3,100.43,20012.0,88.0209,88.0647,87.9508,88.0647,20012.0
2018-06-08 10:55:00,100.43,100.46,100.37,100.41,11941.0,88.0647,88.0911,88.0121,88.0472,11941.0
2018-06-08 11:00:00,100.39,100.39,100.28,100.34,10717.0,88.0297,88.0297,87.9332,87.9858,10717.0
2018-06-08 11:05:00,100.31,100.34,100.2,100.2,20827.0,87.9595,87.9858,87.8631,87.8631,20827.0
2018-06-08 11:10:00,100.23,100.38,100.23,100.36,11023.0,87.8894,88.0209,87.8894,88.0034,11023.0
2018-06-08 11:15:00,100.36,100.38,100.25,100.27,12220.0,88.0034,88.0209,87.9069,87.9244,12220.0
2018-06-08 11:20:00,100.27,100.28,100.17,100.19,15766.0,87.9244,87.9332,87.8368,87.8543,15766.0
2018-06-08 11:25:00,100.19,100.27,100.18,100.2,16937.0,87.8543,87.9244,87.8455,87.8631,16937.0
2018-06-08 11:30:00,100.17,100.18,100.0,100.05,32689.0,87.8368,87.8455,87.6877,87.7315,32689.0
2018-06-08 11:35:00,100.06,100.32,100.06,100.21,31465.0,87.7403,87.9683,87.7403,87.8718,31465.0
2018-06-08 11:40:00,100.22,100.25,100.15,100.15,19215.0,87.8806,87.9069,87.8192,87.8192,19215.0
2018-06-08 11:45:00,100.18,100.2,100.0,100.08,28346.0,87.8455,87.8631,87.6877,87.7578,28346.0
2018-06-08 11:50:00,100.09,100.17,100.07,100.14,12054.0,87.7666,87.8368,87.7491,87.8105,12054.0
2018-06-08 11:55:00,100.13,100.15,100.02,100.06,25044.0,87.8017,87.8192,87.7052,87.7403,25044.0
2018-06-08 12:00:00,100.07,100.31,100.05,100.29,24802.0,87.7491,87.9595,87.7315,87.942,24802.0
2018-06-08 12:05:00,100.28,100.56,100.27,100.52,25437.0,87.9332,88.1787,87.9244,88.1437,25437.0
2018-06-08 12:10:00,100.53,100.57,100.42,100.51,18286.0,88.1524,88.1875,88.056,88.1349,18286.0
2018-06-08 12:15:00,100.49,100.61,100.47,100.5,11575.0,88.1174,88.2226,88.0998,88.1261,11575.0
2018-06-08 12:20:00,100.48,100.58,100.47,100.58,8429.0,88.1086,88.1963,88.0998,88.1963,8429.0
2018-06-08 12:25:00,100.59,100.78,100.53,100.78,23875.0,88.205,88.3717,88.1524,88.3717,23875.0
2018-06-08 12:30:00,100.77,100.79,100.66,100.68,16348.0,88.3629,88.3804,88.2664,88.284,16348.0
2018-06-08 12:35:00,100.67,100.67,100.59,100.59,16772.0,88.2752,88.2752,88.205,88.205,16772.0
2018-06-08 12:40:00,100.58,100.65,100.58,100.63,16476.0,88.1963,88.2577,88.1963,88.2401,16476.0
2018-06-08 12:45:00,100.65,100.68,100.57,100.61,19167.0,88.2577,88.284,88.1875,88.2226,19167.0
2018-06-08 12:50:00,100.61,100.62,100.57,100.59,24679.0,88.2226,88.2314,88.1875,88.205,24679.0
2018-06-08 12:55:00,100.6,100.61,100.56,100.57,27662.0,88.2138,88.2226,88.1787,88.1875,27662.0
2018-06-08 13:00:00,100.58,100.62,100.57,100.6,32061.0,88.1963,88.2314,88.1875,88.2138,32061.0
2018-06-08 13:05:00,100.59,100.68,100.57,100.66,17433.0,88.205,88.284,88.1875,88.2664,17433.0
2018-06-08 13:10:00,100.66,100.66,100.6,100.62,13983.0,88.2664,88.2664,88.2138,88.2314,13983.0
2018-06-08 13:15:00,100.62,100.74,100.61,100.74,12777.0,88.2314,88.3366,88.2226,88.3366,12777.0
2018-06-08 13:20:00,100.72,100.79,100.71,100.73,5900.0,88.319,88.3804,88.3103,88.3278,5900.0
2018-06-08 13:25:00,100.75,100.76,100.71,100.73,4585.0,88.3453,88.3541,88.3103,88.3278,4585.0
2018-06-08 13:30:00,100.74,100.87,100.74,100.87,5659.0,88.3366,88.4506,88.3366,88.4506,5659.0
2018-06-08 13:35:00,100.91,101.09,100.88,101.0,14207.0,88.4856,88.6435,88.4593,88.5646,14207.0
2018-06-08 13:40:00,101.02,101.07,100.97,101.01,5153.0,88.5821,88.6259,88.5383,88.5733,5153.0
2018-06-08 13:45:00,101.01,101.01,100.87,100.87,13896.0,88.5733,88.5733,88.4506,88.4506,13896.0
2018-06-08 13:50:00,100.87,100.88,100.7,100.77,17077.0,88.4506,88.4593,88.3015,88.3629,17077.0
2018-06-08 13:55:00,100.77,100.81,100.68,100.71,8274.0,88.3629,88.398,88.284,88.3103,8274.0
2018-06-08 14:00:00,100.71,100.8,100.71,100.77,6957.0,88.3103,88.3892,88.3103,88.3629,6957.0
2018-06-08 14:05:00,100.79,100.8,100.73,100.77,9939.0,88.3804,88.3892,88.3278,88.3629,9939.0
2018-06-08 14:10:00,100.77,100.89,100.77,100.87,20113.0,88.3629,88.4681,88.3629,88.4506,20113.0
2018-06-08 14:15:00,100.86,100.91,100.79,100.79,11303.0,88.4418,88.4856,88.3804,88.3804,11303.0
2018-06-08 14:20:00,100.82,100.87,100.76,100.77,14181.0,88.4067,88.4506,88.3541,88.3629,14181.0
2018-06-08 14:25:00,100.78,100.81,100.7,100.72,12090.0,88.3717,88.398,88.3015,88.319,12090.0
2018-06-08 14:30:00,100.7,100.82,100.69,100.81,9424.0,88.3015,88.4067,88.2927,88.398,9424.0
2018-06-08 14:35:00,100.8,100.85,100.74,100.75,15406.0,88.3892,88.433,88.3366,88.3453,15406.0
2018-06-08 14:40:00,100.76,100.82,100.72,100.82,31869.0,88.3541,88.4067,88.319,88.4067,31869.0
2018-06-08 14:45:00,100.83,100.87,100.83,100.86,6254.0,88.4155,88.4506,88.4155,88.4418,6254.0
2018-06-08 14:50:00,100.86,100.91,100.83,100.88,8674.0,88.4418,88.4856,88.4155,88.4593,8674.0
2018-06-08 14:55:00,100.9,100.91,100.75,100.75,9603.0,88.4769,88.4856,88.3453,88.3453,9603.0
2018-06-08 15:00:00,100.76,100.78,100.7,100.7,43815.0,88.3541,88.3717,88.3015,88.3015,43815.0
2018-06-08 15:05:00,100.71,100.81,100.7,100.78,17696.0,88.3103,88.398,88.3015,88.3717,17696.0
2018-06-08 15:10:00,100.76,100.92,100.76,100.85,22811.0,88.3541,88.4944,88.3541,88.433,22811.0
2018-06-08 15:15:00,100.86,100.9,100.75,100.76,18207.0,88.4418,88.4769,88.3453,88.3541,18207.0
2018-06-08 15:20:00,100.77,100.89,100.77,100.81,5766.0,88.3629,88.4681,88.3629,88.398,5766.0
2018-06-08 15:25:00,100.81,100.85,100.74,100.82,7435.0,88.398,88.433,88.3366,88.4067,7435.0
2018-06-08 15:30:00,100.83,100.98,100.82,100.98,16453.0,88.4155,88.547,88.4067,88.547,16453.0
2018-06-08 15:35:00,100.99,101.12,100.96,101.08,19670.0,88.5558,88.6698,88.5295,88.6347,19670.0
2018-06-08 15:40:00,101.07,101.1,101.05,101.09,11375.0,88.6259,88.6523,88.6084,88.6435,11375.0
2018-06-08 15:45:00,101.09,101.16,101.05,101.11,17714.0,88.6435,88.7049,88.6084,88.661,17714.0
2018-06-08 15:50:00,101.11,101.26,101.09,101.2,31337.0,88.661,88.7926,88.6435,88.7399,31337.0
2018-06-08 15:55:00,101.19,101.21,101.05,101.06,126061.0,88.7312,88.7487,88.6084,88.6172,126061.0
2018-06-11 09:30:00,100.86,101.32,100.7,101.14,32160.0,88.4418,88.8452,88.3015,88.6873,32160.0
2018-06-11 09:35:00,101.13,101.25,100.83,100.89,14277.0,88.6786,88.7838,88.4155,88.4681,14277.0
2018-06-11 09:40:00,100.9,101.21,100.87,101.1,8065.0,88.4769,88.7487,88.4506,88.6523,8065.0
2018-06-11 09:45:00,101.15,101.34,101.06,101.19,12150.0,88.6961,88.8627,88.6172,88.7312,12150.0
2018-06-11 09:50:00,101.17,101.34,101.13,101.26,11167.0,88.7136,88.8627,88.6786,88.7926,11167.0
2018-06-11 09:55:00,101.25,101.33,101.11,101.27,9996.0,88.7838,88.8539,88.661,88.8013,9996.0
2018-06-11 10:00:00,101.22,101.35,101.22,101.26,8701.0,88.7575,88.8715,88.7575,88.7926,8701.0
2018-06-11 10:05:00,101.3,101.31,101.12,101.12,8637.0,88.8276,88.8364,88.6698,88.6698,8637.0
2018-06-11 10:10:00,101.13,101.26,101.12,101.16,9277.0,88.6786,88.7926,88.6698,88.7049,9277.0
2018-06-11 10:15:00,101.16,101.17,100.98,101.08,10814.0,88.7049,88.7136,88.547,88.6347,10814.0
2018-06-11 10:20:00,101.09,101.12,101.0,101.12,5300.0,88.6435,88.6698,88.5646,88.6698,5300.0
2018-06-11 10:25:00,101.14,101.21,101.07,101.08,3410.0,88.6873,88.7487,88.6259,88.6347,3410.0
2018-06-11 10:30:00,101.06,101.21,101.02,101.07,7340.0,88.6172,88.7487,88.5821,88.6259,7340.0
2018-06-11 10:35:00,101.06,101.15,101.06,101.07,3435.0,88.6172,88.6961,88.6172,88.6259,3435.0
2018-06-11 10:40:00,101.02,101.02,100.85,100.92,4205.0,88.5821,88.5821,88.433,88.4944,4205.0
2018-06-11 10:45:00,100.96,101.01,100.93,101.01,10170.0,88.5295,88.5733,88.5032,88.5733,10170.0
2018-06-11 10:50:00,101.01,101.14,100.99,101.14,11672.0,88.5733,88.6873,88.5558,88.6873,11672.0
2018-06-11 10:55:00,101.16,101.17,101.04,101.16,6954.0,88.7049,88.7136,88.5996,88.7049,6954.0
2018-06-11 11:00:00,101.2,101.22,101.09,101.12,8416.0,88.7399,88.7575,88.6435,88.6698,8416.0
2018-06-11 11:05:00,101.13,101.21,101.08,101.16,6782.0,88.6786,88.7487,88.6347,88.7049,6782.0
2018-06-11 11:10:00,101.17,101.17,101.09,101.12,4710.0,88.7136,88.7136,88.6435,88.6698,4710.0
2018-06-11 11:15:00,101.13,101.18,101.12,101.17,3583.0,88.6786,88.7224,88.6698,88.7136,3583.0
2018-06-11 11:20:00,101.16,101.18,101.08,101.12,5464.0,88.7049,88.7224,88.6347,88.6698,5464.0
2018-06-11 11:25:00,101.15,101.16,101.09,101.09,2976.0,88.6961,88.7049,88.6435,88.6435,2976.0
2018-06-11 11:30:00,101.08,101.11,101.06,101.1,3765.0,88.6347,88.661,88.6172,88.6523,3765.0
2018-06-11 11:35:00,101.11,101.12,101.04,101.12,5054.0,88.661,88.6698,88.5996,88.6698,5054.0
2018-06-11 11:40:00,101.12,101.22,101.12,101.22,6652.0,88.6698,88.7575,88.6698,88.7575,6652.0
2018-06-11 11:45:00,101.22,101.22,101.11,101.17,3904.0,88.7575,88.7575,88.661,88.7136,3904.0
2018-06-11 11:50:00,101.2,101.22,101.15,101.19,3689.0,88.7399,88.7575,88.6961,88.7312,3689.0
2018-06-11 11:55:00,101.2,101.31,101.2,101.31,7547.0,88.7399,88.8364,88.7399,88.8364,7547.0
2018-06-11 12:00:00,101.31,101.35,101.24,101.33,6308.0,88.8364,88.8715,88.775,88.8539,6308.0
2018-06-11 12:05:00,101.33,101.47,101.31,101.45,7968.0,88.8539,88.9767,88.8364,88.9592,7968.0
2018-06-11 12:10:00,101.47,101.52,101.42,101.48,4500.0,88.9767,89.0205,88.9329,88.9855,4500.0
2018-06-11 12:15:00,101.5,101.79,101.47,101.76,35066.0,89.003,89.2573,88.9767,89.231,35066.0
2018-06-11 12:20:00,101.74,101.81,101.72,101.8,17039.0,89.2135,89.2748,89.1959,89.2661,17039.0
2018-06-11 12:25:00,101.8,101.85,101.74,101.77,27333.0,89.2661,89.3099,89.2135,89.2398,27333.0
2018-06-11 12:30:00,101.79,101.81,101.72,101.76,15391.0,89.2573,89.2748,89.1959,89.231,15391.0
2018-06-11 12:35:00,101.76,101.77,101.54,101.59,32463.0,89.231,89.2398,89.0381,89.0819,32463.0
2018-06-11 12:40:00,101.58,101.69,101.57,101.65,26333.0,89.0732,89.1696,89.0644,89.1345,26333.0
2018-06-11 12:45:00,101.66,101.72,101.64,101.7,17651.0,89.1433,89.1959,89.1258,89.1784,17651.0
2018-06-11 12:50:00,101.69,101.72,101.62,101.68,3248.0,89.1696,89.1959,89.1082,89.1608,3248.0
2018-06-11 12:55:00,101.67,101.7,101.6,101.64,5649.0,89.1521,89.1784,89.0907,89.1258,5649.0
2018-06-11 13:00:00,101.63,101.63,101.47,101.48,3616.0,89.117,89.117,88.9767,88.9855,3616.0
2018-06-11 13:05:00,101.49,101.49,101.41,101.47,1634.0,88.9942,88.9942,88.9241,88.9767,1634.0
2018-06-11 13:10:00,101.47,101.57,101.46,101.53,4811.0,88.9767,89.0644,88.9679,89.0293,4811.0
2018-06-11 13:15:00,101.51,101.53,101.49,101.49,500.0,89.0118,89.0293,88.9942,88.9942,500.0
2018-06-11 13:20:00,101.47,101.48,101.4,101.4,3685.0,88.9767,88.9855,88.9153,88.9153,3685.0
2018-06-11 13:25:00,101.39,101.44,101.39,101.41,2900.0,88.9065,88.9504,88.9065,88.9241,2900.0
2018-06-11 13:30:00,101.41,101.41,101.36,101.38,3369.0,88.9241,88.9241,88.8802,88.8978,3369.0
2018-06-11 13:35:00,101.38,101.4,101.37,101.4,1533.0,88.8978,88.9153,88.889,88.9153,1533.0
2018-06-11 13:40:00,101.44,101.44,101.34,101.36,2295.0,88.9504,88.9504,88.8627,88.8802,2295.0
2018-06-11 13:45:00,101.36,101.4,101.27,101.34,5614.0,88.8802,88.9153,88.8013,88.8627,5614.0
2018-06-11 13:50:00,101.34,101.37,101.32,101.33,4300.0,88.8627,88.889,88.8452,88.8539,4300.0
2018-06-11 13:55:00,101.34,101.42,101.34,101.41,5717.0,88.8627,88.9329,88.8627,88.9241,5717.0
2018-06-11 14:00:00,101.41,101.43,101.34,101.38,4303.0,88.9241,88.9416,88.8627,88.8978,4303.0
2018-06-11 14:05:00,101.39,101.53,101.39,101.52,18798.0,88.9065,89.0293,88.9065,89.0205,18798.0
2018-06-11 14:10:00,101.52,101.63,101.52,101.59,7471.0,89.0205,89.117,89.0205,89.0819,7471.0
2018-06-11 14:15:00,101.59,101.64,101.55,101.59,8603.0,89.0819,89.1258,89.0468,89.0819,8603.0
2018-06-11 14:20:00,101.6,101.73,101.59,101.73,11325.0,89.0907,89.2047,89.0819,89.2047,11325.0
2018-06-11 14:25:00,101.7,101.71,101.63,101.68,5373.0,89.1784,89.1871,89.117,89.1608,5373.0
2018-06-11 14:30:00,101.71,101.72,101.64,101.68,15813.0,89.1871,89.1959,89.1258,89.1608,15813.0
2018-06-11 14:35:00,101.67,101.67,101.58,101.59,3869.0,89.1521,89.1521,89.0732,89.0819,3869.0
2018-06-11 14:40:00,101.58,101.61,101.58,101.59,4000.0,89.0732,89.0995,89.0732,89.0819,4000.0
2018-06-11 14:45:00,101.58,101.62,101.54,101.61,7203.0,89.0732,89.1082,89.0381,89.0995,7203.0
2018-06-11 14:50:00,101.62,101.63,101.55,101.55,2654.0,89.1082,89.117,89.0468,89.0468,2654.0
2018-06-11 14:55:00,101.54,101.56,101.49,101.54,7288.0,89.0381,89.0556,88.9942,89.0381,7288.0
2018-06-11 15:00:00,101.55,101.66,101.55,101.61,5209.0,89.0468,89.1433,89.0468,89.0995,5209.0
2018-06-11 15:05:00,101.6,101.64,101.55,101.63,8262.0,89.0907,89.1258,89.0468,89.117,8262.0
2018-06-11 15:10:00,101.63,101.64,101.55,101.55,5571.0,89.117,89.1258,89.0468,89.0468,5571.0
2018-06-11 15:15:00,101.55,101.61,101.54,101.54,5352.0,89.0468,89.0995,89.0381,89.0381,5352.0
2018-06-11 15:20:00,101.54,101.62,101.54,101.6,7029.0,89.0381,89.1082,89.0381,89.0907,7029.0
2018-06-11 15:25:00,101.59,101.6,101.52,101.52,7562.0,89.0819,89.0907,89.0205,89.0205,7562.0
2018-06-11 15:30:00,101.53,101.64,101.53,101.64,11743.0,89.0293,89.1258,89.0293,89.1258,11743.0
2018-06-11 15:35:00,101.63,101.64,101.6,101.61,10871.0,89.117,89.1258,89.0907,89.0995,10871.0
2018-06-11 15:40:00,101.6,101.61,101.55,101.56,22823.0,89.0907,89.0995,89.0468,89.0556,22823.0
2018-06-11 15:45:00,101.56,101.62,101.54,101.6,19707.0,89.0556,89.1082,89.0381,89.0907,19707.0
2018-06-11 15:50:00,101.58,101.58,101.45,101.45,31252.0,89.0732,89.0732,88.9592,88.9592,31252.0
2018-06-11 15:55:00,101.45,101.51,101.39,101.4,79312.0,88.9592,89.0118,88.9065,88.9153,79312.0
2018-06-12 09:30:00,101.58,101.65,101.19,101.34,27581.0,89.0732,89.1345,88.7312,88.8627,27581.0
2018-06-12 09:35:00,101.39,101.56,101.3,101.5,5873.0,88.9065,89.0556,88.8276,89.003,5873.0
2018-06-12 09:40:00,101.49,101.66,101.43,101.43,4792.0,88.9942,89.1433,88.9416,88.9416,4792.0
2018-06-12 09:45:00,101.44,101.54,101.21,101.21,9350.0,88.9504,89.0381,88.7487,88.7487,9350.0
2018-06-12 09:50:00,101.22,101.22,101.01,101.1,27201.0,88.7575,88.7575,88.5733,88.6523,27201.0
2018-06-12 09:55:00,101.13,101.16,100.98,101.0,16568.0,88.6786,88.7049,88.547,88.5646,16568.0
2018-06-12 10:00:00,100.99,101.19,100.95,101.16,6096.0,88.5558,88.7312,88.5207,88.7049,6096.0
2018-06-12 10:05:00,101.19,101.28,101.16,101.26,5220.0,88.7312,88.8101,88.7049,88.7926,5220.0
2018-06-12 10:10:00,101.26,101.27,101.22,101.25,10356.0,88.7926,88.8013,88.7575,88.7838,10356.0
2018-06-12 10:15:00,101.21,101.27,101.17,101.22,8565.0,88.7487,88.8013,88.7136,88.7575,8565.0
2018-06-12 10:20:00,101.21,101.24,101.15,101.19,4630.0,88.7487,88.775,88.6961,88.7312,4630.0
2018-06-12 10:25:00,101.18,101.18,101.07,101.07,8013.0,88.7224,88.7224,88.6259,88.6259,8013.0
2018-06-12 10:30:00,101.09,101.1,101.04,101.04,3000.0,88.6435,88.6523,88.5996,88.5996,3000.0
2018-06-12 10:35:00,101.06,101.09,100.96,100.99,3874.0,88.6172,88.6435,88.5295,88.5558,3874.0
2018-06-12 10:40:00,100.99,101.13,100.98,101.1,4068.0,88.5558,88.6786,88.547,88.6523,4068.0
2018-06-12 10:45:00,101.14,101.24,101.1,101.24,3879.0,88.6873,88.775,88.6523,88.775,3879.0
2018-06-12 10:50:00,101.21,101.21,101.13,101.21,3983.0,88.7487,88.7487,88.6786,88.7487,3983.0
2018-06-12 10:55:00,101.17,101.28,101.1,101.26,4678.0,88.7136,88.8101,88.6523,88.7926,4678.0
2018-06-12 11:00:00,101.26,101.31,101.25,101.3,2577.0,88.7926,88.8364,88.7838,88.8276,2577.0
2018-06-12 11:05:00,101.28,101.33,101.24,101.29,4522.0,88.8101,88.8539,88.775,88.8189,4522.0
2018-06-12 11:10:00,101.29,101.33,101.23,101.33,3767.0,88.8189,88.8539,88.7662,88.8539,3767.0
2018-06-12 11:15:00,101.35,101.43,101.35,101.38,5036.0,88.8715,88.9416,88.8715,88.8978,5036.0
2018-06-12 11:20:00,101.37,101.46,101.36,101.43,2547.0,88.889,88.9679,88.8802,88.9416,2547.0
2018-06-12 11:25:00,101.45,101.52,101.45,101.47,4448.0,88.9592,89.0205,88.9592,88.9767,4448.0
2018-06-12 11:30:00,101.49,101.52,101.46,101.52,4774.0,88.9942,89.0205,88.9679,89.0205,4774.0
2018-06-12 11:35:00,101.51,101.57,101.45,101.57,3910.0,89.0118,89.0644,88.9592,89.0644,3910.0
2018-06-12 11:40:00,101.6,101.71,101.6,101.71,3295.0,89.0907,89.1871,89.0907,89.1871,3295.0
2018-06-12 11:45:00,101.72,101.79,101.69,101.69,6799.0,89.1959,89.2573,89.1696,89.1696,6799.0
2018-06-12 11:50:00,101.67,101.82,101.67,101.82,11650.0,89.1521,89.2836,89.1521,89.2836,11650.0
2018-06-12 11:55:00,101.8,101.83,101.77,101.82,16484.0,89.2661,89.2924,89.2398,89.2836,16484.0
2018-06-12 12:00:00,101.83,101.86,101.71,101.71,5181.0,89.2924,89.3187,89.1871,89.1871,5181.0
2018-06-12 12:05:00,101.71,101.74,101.68,101.7,5553.0,89.1871,89.2135,89.1608,89.1784,5553.0
2018-06-12 12:10:00,101.7,101.73,101.69,101.71,5170.0,89.1784,89.2047,89.1696,89.1871,5170.0
2018-06-12 12:15:00,101.69,101.72,101.69,101.72,3193.0,89.1696,89.1959,89.1696,89.1959,3193.0
2018-06-12 12:20:00,101.71,101.72,101.65,101.65,7527.0,89.1871,89.1959,89.1345,89.1345,7527.0
2018-06-12 12:25:00,101.66,101.71,101.64,101.67,6421.0,89.1433,89.1871,89.1258,89.1521,6421.0
2018-06-12 12:30:00,101.65,101.66,101.62,101.62,2000.0,89.1345,89.1433,89.1082,89.1082,2000.0
2018-06-12 12:35:00,101.63,101.68,101.63,101.66,2900.0,89.117,89.1608,89.117,89.1433,2900.0
2018-06-12 12:40:00,101.67,101.67,101.62,101.63,12797.0,89.1521,89.1521,89.1082,89.117,12797.0
2018-06-12 12:45:00,101.61,101.68,101.59,101.64,13458.0,89.0995,89.1608,89.0819,89.1258,13458.0
2018-06-12 12:50:00,101.63,101.67,101.63,101.65,12488.0,89.117,89.1521,89.117,89.1345,12488.0
2018-06-12 12:55:00,101.66,101.7,101.63,101.63,9159.0,89.1433,89.1784,89.117,89.117,9159.0
2018-06-12 13:00:00,101.62,101.66,101.58,101.65,16660.0,89.1082,89.1433,89.0732,89.1345,16660.0
2018-06-12 13:05:00,101.65,101.66,101.59,101.59,2220.0,89.1345,89.1433,89.0819,89.0819,2220.0
2018-06-12 13:10:00,101.6,101.61,101.53,101.57,7438.0,89.0907,89.0995,89.0293,89.0644,7438.0
2018-06-12 13:15:00,101.59,101.61,101.46,101.49,34750.0,89.0819,89.0995,88.9679,88.9942,34750.0
2018-06-12 13:20:00,101.49,101.6,101.49,101.54,13203.0,88.9942,89.0907,88.9942,89.0381,13203.0
2018-06-12 13:25:00,101.53,101.56,101.45,101.54,46530.0,89.0293,89.0556,88.9592,89.0381,46530.0
2018-06-12 13:30:00,101.54,101.68,101.43,101.68,26472.0,89.0381,89.1608,88.9416,89.1608,26472.0
2018-06-12 13:35:00,101.68,101.7,101.64,101.67,4198.0,89.1608,89.1784,89.1258,89.1521,4198.0
2018-06-12 13:40:00,101.64,101.66,101.6,101.65,1800.0,89.1258,89.1433,89.0907,89.1345,1800.0
2018-06-12 13:45:00,101.64,101.7,101.64,101.69,5873.0,89.1258,89.1784,89.1258,89.1696,5873.0
2018-06-12 13:50:00,101.68,101.7,101.66,101.69,2049.0,89.1608,89.1784,89.1433,89.1696,2049.0
2018-06-12 13:55:00,101.7,101.85,101.69,101.84,5093.0,89.1784,89.3099,89.1696,89.3011,5093.0
2018-06-12 14:00:00,101.82,101.82,101.76,101.81,4974.0,89.2836,89.2836,89.231,89.2748,4974.0
2018-06-12 14:05:00,101.8,101.84,101.77,101.82,37409.0,89.2661,89.3011,89.2398,89.2836,37409.0
2018-06-12 14:10:00,101.81,101.82,101.77,101.8,2533.0,89.2748,89.2836,89.2398,89.2661,2533.0
2018-06-12 14:15:00,101.79,101.81,101.71,101.75,6065.0,89.2573,89.2748,89.1871,89.2222,6065.0
2018-06-12 14:20:00,101.75,101.75,101.62,101.62,4644.0,89.2222,89.2222,89.1082,89.1082,4644.0
2018-06-12 14:25:00,101.64,101.69,101.44,101.47,8136.0,89.1258,89.1696,88.9504,88.9767,8136.0
2018-06-12 14:30:00,101.47,101.47,101.39,101.4,4877.0,88.9767,88.9767,88.9065,88.9153,4877.0
2018-06-12 14:35:00,101.4,101.48,101.4,101.48,3300.0,88.9153,88.9855,88.9153,88.9855,3300.0
2018-06-12 14:40:00,101.51,101.57,101.48,101.57,8130.0,89.0118,89.0644,88.9855,89.0644,8130.0
2018-06-12 14:45:00,101.58,101.6,101.54,101.6,8789.0,89.0732,89.0907,89.0381,89.0907,8789.0
2018-06-12 14:50:00,101.59,101.69,101.57,101.69,7796.0,89.0819,89.1696,89.0644,89.1696,7796.0
2018-06-12 14:55:00,101.66,101.67,101.58,101.58,4856.0,89.1433,89.1521,89.0732,89.0732,4856.0
2018-06-12 15:00:00,101.58,101.63,101.53,101.63,10411.0,89.0732,89.117,89.0293,89.117,10411.0
2018-06-12 15:05:00,101.63,101.7,101.63,101.65,6094.0,89.117,89.1784,89.117,89.1345,6094.0
2018-06-12 15:10:00,101.65,101.71,101.64,101.71,8434.0,89.1345,89.1871,89.1258,89.1871,8434.0
2018-06-12 15:15:00,101.71,101.76,101.69,101.75,11190.0,89.1871,89.231,89.1696,89.2222,11190.0
2018-06-12 15:20:00,101.74,101.79,101.74,101.77,7210.0,89.2135,89.2573,89.2135,89.2398,7210.0
2018-06-12 15:25:00,101.78,101.81,101.74,101.8,8656.0,89.2485,89.2748,89.2135,89.2661,8656.0
2018-06-12 15:30:00,101.79,101.83,101.78,101.8,10765.0,89.2573,89.2924,89.2485,89.2661,10765.0
2018-06-12 15:35:00,101.8,101.81,101.76,101.81,11189.0,89.2661,89.2748,89.231,89.2748,11189.0
2018-06-12 15:40:00,101.81,101.81,101.79,101.8,15610.0,89.2748,89.2748,89.2573,89.2661,15610.0
2018-06-12 15:45:00,101.79,101.81,101.77,101.79,16969.0,89.2573,89.2748,89.2398,89.2573,16969.0
2018-06-12 15:50:00,101.8,102.05,101.8,102.01,60188.0,89.2661,89.4853,89.2661,89.4502,60188.0
2018-06-12 15:55:00,102.02,102.07,102.0,102.02,87689.0,89.459,89.5028,89.4414,89.459,87689.0
2018-06-13 09:30:00,102.14,102.22,101.91,102.03,19386.0,89.5642,89.6344,89.3625,89.4678,19386.0
2018-06-13 09:35:00,101.96,102.12,101.76,101.94,6032.0,89.4064,89.5467,89.231,89.3888,6032.0
2018-06-13 09:40:00,101.88,101.94,101.77,101.83,6918.0,89.3362,89.3888,89.2398,89.2924,6918.0
2018-06-13 09:45:00,101.86,101.92,101.68,101.88,13054.0,89.3187,89.3713,89.1608,89.3362,13054.0
2018-06-13 09:50:00,101.87,101.87,101.75,101.78,10871.0,89.3274,89.3274,89.2222,89.2485,10871.0
2018-06-13 09:55:00,101.79,101.87,101.66,101.7,12692.0,89.2573,89.3274,89.1433,89.1784,12692.0
2018-06-13 10:00:00,101.75,101.85,101.72,101.81,16282.0,89.2222,89.3099,89.1959,89.2748,16282.0
2018-06-13 10:05:00,101.78,101.9,101.76,101.77,16178.0,89.2485,89.3538,89.231,89.2398,16178.0
2018-06-13 10:10:00,101.79,101.98,101.79,101.86,7141.0,89.2573,89.4239,89.2573,89.3187,7141.0
2018-06-13 10:15:00,101.87,101.91,101.8,101.82,18556.0,89.3274,89.3625,89.2661,89.2836,18556.0
2018-06-13 10:20:00,101.8,101.8,101.69,101.72,16937.0,89.2661,89.2661,89.1696,89.1959,16937.0
2018-06-13 10:25:00,101.7,101.79,101.67,101.77,13957.0,89.1784,89.2573,89.1521,89.2398,13957.0
2018-06-13 10:30:00,101.79,101.91,101.79,101.88,9608.0,89.2573,89.3625,89.2573,89.3362,9608.0
2018-06-13 10:35:00,101.88,101.95,101.72,101.72,11786.0,89.3362,89.3976,89.1959,89.1959,11786.0
2018-06-13 10:40:00,101.71,101.84,101.68,101.78,11203.0,89.1871,89.3011,89.1608,89.2485,11203.0
2018-06-13 10:45:00,101.76,101.88,101.71,101.81,9657.0,89.231,89.3362,89.1871,89.2748,9657.0
2018-06-13 10:50:00,101.85,101.85,101.61,101.65,17334.0,89.3099,89.3099,89.0995,89.1345,17334.0
2018-06-13 10:55:00,101.67,101.7,101.37,101.54,33809.0,89.1521,89.1784,88.889,89.0381,33809.0
2018-06-13 11:00:00,101.56,101.83,101.55,101.81,13790.0,89.0556,89.2924,89.0468,89.2748,13790.0
2018-06-13 11:05:00,101.83,101.93,101.75,101.91,5175.0,89.2924,89.3801,89.2222,89.3625,5175.0
2018-06-13 11:10:00,101.87,101.9,101.77,101.83,7901.0,89.3274,89.3538,89.2398,89.2924,7901.0
2018-06-13 11:15:00,101.83,101.98,101.83,101.88,6713.0,89.2924,89.4239,89.2924,89.3362,6713.0
2018-06-13 11:20:00,101.91,101.93,101.83,101.91,7180.0,89.3625,89.3801,89.2924,89.3625,7180.0
2018-06-13 11:25:00,101.88,101.98,101.88,101.95,3426.0,89.3362,89.4239,89.3362,89.3976,3426.0
2018-06-13 11:30:00,101.94,102.0,101.94,102.0,4776.0,89.3888,89.4414,89.3888,89.4414,4776.0
2018-06-13 11:35:00,102.02,102.06,101.98,102.0,2950.0,89.459,89.4941,89.4239,89.4414,2950.0
2018-06-13 11:40:00,102.0,102.07,102.0,102.01,4564.0,89.4414,89.5028,89.4414,89.4502,4564.0
2018-06-13 11:45:00,102.0,102.06,102.0,102.04,2416.0,89.4414,89.4941,89.4414,89.4765,2416.0
2018-06-13 11:50:00,102.03,102.17,102.03,102.17,4016.0,89.4678,89.5905,89.4678,89.5905,4016.0
2018-06-13 11:55:00,102.15,102.18,102.12,102.15,7106.0,89.573,89.5993,89.5467,89.573,7106.0
2018-06-13 12:00:00,102.12,102.14,102.05,102.06,6848.0,89.5467,89.5642,89.4853,89.4941,6848.0
2018-06-13 12:05:00,102.07,102.12,102.03,102.11,3900.0,89.5028,89.5467,89.4678,89.5379,3900.0
2018-06-13 12:10:00,102.11,102.12,102.0,102.02,9399.0,89.5379,89.5467,89.4414,89.459,9399.0
2018-06-13 12:15:00,102.01,102.04,101.97,101.97,2016.0,89.4502,89.4765,89.4151,89.4151,2016.0
2018-06-13 12:20:00,101.97,101.97,101.87,101.9,10296.0,89.4151,89.4151,89.3274,89.3538,10296.0
2018-06-13 12:25:00,101.9,101.91,101.83,101.84,4609.0,89.3538,89.3625,89.2924,89.3011,4609.0
2018-06-13 12:30:00,101.84,101.89,101.78,101.81,6087.0,89.3011,89.345,89.2485,89.2748,6087.0
2018-06-13 12:35:00,101.81,101.84,101.8,101.82,3502.0,89.2748,89.3011,89.2661,89.2836,3502.0
2018-06-13 12:40:00,101.82,101.86,101.8,101.83,50859.0,89.2836,89.3187,89.2661,89.2924,50859.0
2018-06-13 12:45:00,101.83,101.86,101.8,101.8,7933.0,89.2924,89.3187,89.2661,89.2661,7933.0
2018-06-13 12:50:00,101.8,101.84,101.79,101.81,6999.0,89.2661,89.3011,89.2573,89.2748,6999.0
2018-06-13 12:55:00,101.79,101.8,101.74,101.74,7923.0,89.2573,89.2661,89.2135,89.2135,7923.0
2018-06-13 13:00:00,101.72,101.76,101.65,101.76,7204.0,89.1959,89.231,89.1345,89.231,7204.0
2018-06-13 13:05:00,101.75,101.75,101.68,101.72,6377.0,89.2222,89.2222,89.1608,89.1959,6377.0
2018-06-13 13:10:00,101.72,101.75,101.62,101.68,4505.0,89.1959,89.2222,89.1082,89.1608,4505.0
2018-06-13 13:15:00,101.68,101.73,101.66,101.69,4347.0,89.1608,89.2047,89.1433,89.1696,4347.0
2018-06-13 13:20:00,101.71,101.77,101.71,101.74,2907.0,89.1871,89.2398,89.1871,89.2135,2907.0
2018-06-13 13:25:00,101.7,101.7,101.48,101.61,17544.0,89.1784,89.1784,88.9855,89.0995,17544.0
2018-06-13 13:30:00,101.6,101.64,101.54,101.55,8183.0,89.0907,89.1258,89.0381,89.0468,8183.0
2018-06-13 13:35:00,101.59,101.71,101.58,101.7,5046.0,89.0819,89.1871,89.0732,89.1784,5046.0
2018-06-13 13:40:00,101.71,101.72,101.66,101.69,3107.0,89.1871,89.1959,89.1433,89.1696,3107.0
2018-06-13 13:45:00,101.7,101.78,101.67,101.78,5456.0,89.1784,89.2485,89.1521,89.2485,5456.0
2018-06-13 13:50:00,101.78,101.83,101.75,101.81,5722.0,89.2485,89.2924,89.2222,89.2748,5722.0
2018-06-13 13:55:00,101.81,101.83,101.73,101.73,5234.0,89.2748,89.2924,89.2047,89.2047,5234.0
2018-06-13 14:00:00,101.7,101.72,101.33,101.34,9621.0,89.1784,89.1959,88.8539,88.8627,9621.0
2018-06-13 14:05:00,101.32,101.36,101.04,101.1,18322.0,88.8452,88.8802,88.5996,88.6523,18322.0
2018-06-13 14:10:00,101.1,101.22,101.03,101.16,31030.0,88.6523,88.7575,88.5909,88.7049,31030.0
2018-06-13 14:15:00,101.17,101.44,101.13,101.31,13685.0,88.7136,88.9504,88.6786,88.8364,13685.0
2018-06-13 14:20:00,101.29,101.29,100.97,100.97,11670.0,88.8189,88.8189,88.5383,88.5383,11670.0
2018-06-13 14:25:00,100.98,101.12,100.92,101.0,12862.0,88.547,88.6698,88.4944,88.5646,12862.0
2018-06-13 14:30:00,100.99,100.99,100.79,100.83,27681.0,88.5558,88.5558,88.3804,88.4155,27681.0
2018-06-13 14:35:00,100.8,100.88,100.74,100.87,20388.0,88.3892,88.4593,88.3366,88.4506,20388.0
2018-06-13 14:40:00,100.87,101.01,100.8,100.86,24514.0,88.4506,88.5733,88.3892,88.4418,24514.0
2018-06-13 14:45:00,100.87,100.87,100.73,100.82,12632.0,88.4506,88.4506,88.3278,88.4067,12632.0
2018-06-13 14:50:00,100.82,100.97,100.82,100.91,14584.0,88.4067,88.5383,88.4067,88.4856,14584.0
2018-06-13 14:55:00,100.92,101.31,100.91,101.3,10126.0,88.4944,88.8364,88.4856,88.8276,10126.0
2018-06-13 15:00:00,101.31,101.6,101.3,101.54,10780.0,88.8364,89.0907,88.8276,89.0381,10780.0
2018-06-13 15:05:00,101.57,101.62,101.42,101.47,17893.0,89.0644,89.1082,88.9329,88.9767,17893.0
2018-06-13 15:10:00,101.47,101.47,101.35,101.38,18179.0,88.9767,88.9767,88.8715,88.8978,18179.0
2018-06-13 15:15:00,101.36,101.49,101.35,101.42,14202.0,88.8802,88.9942,88.8715,88.9329,14202.0
2018-06-13 15:20:00,101.4,101.49,101.39,101.44,10367.0,88.9153,88.9942,88.9065,88.9504,10367.0
2018-06-13 15:25:00,101.45,101.53,101.06,101.17,19918.0,88.9592,89.0293,88.6172,88.7136,19918.0
2018-06-13 15:30:00,101.18,101.23,101.1,101.2,28122.0,88.7224,88.7662,88.6523,88.7399,28122.0
2018-06-13 15:35:00,101.2,101.2,101.07,101.13,26978.0,88.7399,88.7399,88.6259,88.6786,26978.0
2018-06-13 15:40:00,101.13,101.16,101.06,101.15,38565.0,88.6786,88.7049,88.6172,88.6961,38565.0
2018-06-13 15:45:00,101.16,101.17,101.04,101.06,45103.0,88.7049,88.7136,88.5996,88.6172,45103.0
2018-06-13 15:50:00,101.05,101.23,101.03,101.2,54551.0,88.6084,88.7662,88.5909,88.7399,54551.0
2018-06-13 15:55:00,101.19,101.2,101.02,101.05,149904.0,88.7312,88.7399,88.5821,88.6084,149904.0
2018-06-14 09:30:00,101.78,102.23,101.46,102.17,41335.0,89.2485,89.6431,88.9679,89.5905,41335.0
2018-06-14 09:35:00,102.12,102.95,102.12,102.9,40977.0,89.5467,90.2745,89.5467,90.2306,40977.0
2018-06-14 09:40:00,102.92,102.94,102.38,102.76,24988.0,90.2482,90.2657,89.7747,90.1079,24988.0
2018-06-14 09:45:00,102.78,102.98,102.29,102.34,40963.0,90.1254,90.3008,89.6957,89.7396,40963.0
2018-06-14 09:50:00,102.35,102.55,102.19,102.26,38232.0,89.7484,89.9237,89.6081,89.6694,38232.0
2018-06-14 09:55:00,102.27,102.29,102.08,102.26,27799.0,89.6782,89.6957,89.5116,89.6694,27799.0
2018-06-14 10:00:00,102.29,102.44,102.24,102.42,47424.0,89.6957,89.8273,89.6519,89.8097,47424.0
2018-06-14 10:05:00,102.4,102.64,102.22,102.27,18829.0,89.7922,90.0026,89.6344,89.6782,18829.0
2018-06-14 10:10:00,102.29,102.32,102.13,102.13,18650.0,89.6957,89.722,89.5554,89.5554,18650.0
2018-06-14 10:15:00,102.12,102.25,101.99,102.22,24521.0,89.5467,89.6607,89.4327,89.6344,24521.0
2018-06-14 10:20:00,102.21,102.32,102.18,102.29,9193.0,89.6256,89.722,89.5993,89.6957,9193.0
2018-06-14 10:25:00,102.28,102.38,102.2,102.22,17782.0,89.687,89.7747,89.6168,89.6344,17782.0
2018-06-14 10:30:00,102.21,102.21,101.99,101.99,12225.0,89.6256,89.6256,89.4327,89.4327,12225.0
2018-06-14 10:35:00,101.93,102.09,101.93,101.97,9332.0,89.3801,89.5204,89.3801,89.4151,9332.0
2018-06-14 10:40:00,101.95,102.06,101.83,101.96,16830.0,89.3976,89.4941,89.2924,89.4064,16830.0
2018-06-14 10:45:00,101.97,102.11,101.96,101.99,12500.0,89.4151,89.5379,89.4064,89.4327,12500.0
2018-06-14 10:50:00,102.0,102.11,101.89,101.89,9245.0,89.4414,89.5379,89.345,89.345,9245.0
2018-06-14 10:55:00,101.92,101.94,101.85,101.85,8147.0,89.3713,89.3888,89.3099,89.3099,8147.0
2018-06-14 11:00:00,101.87,101.91,101.61,101.8,16066.0,89.3274,89.3625,89.0995,89.2661,16066.0
2018-06-14 11:05:00,101.83,101.84,101.62,101.69,16450.0,89.2924,89.3011,89.1082,89.1696,16450.0
2018-06-14 11:10:00,101.69,101.81,101.62,101.65,12340.0,89.1696,89.2748,89.1082,89.1345,12340.0
2018-06-14 11:15:00,101.68,101.68,101.55,101.58,10275.0,89.1608,89.1608,89.0468,89.0732,10275.0
2018-06-14 11:20:00,101.59,101.67,101.55,101.63,7439.0,89.0819,89.1521,89.0468,89.117,7439.0
2018-06-14 11:25:00,101.67,101.73,101.59,101.59,8118.0,89.1521,89.2047,89.0819,89.0819,8118.0
2018-06-14 11:30:00,101.62,101.79,101.57,101.65,14785.0,89.1082,89.2573,89.0644,89.1345,14785.0
2018-06-14 11:35:00,101.62,101.67,101.58,101.65,9542.0,89.1082,89.1521,89.0732,89.1345,9542.0
2018-06-14 11:40:00,101.63,101.69,101.55,101.58,14089.0,89.117,89.1696,89.0468,89.0732,14089.0
2018-06-14 11:45:00,101.59,101.7,101.58,101.61,10200.0,89.0819,89.1784,89.0732,89.0995,10200.0
2018-06-14 11:50:00,101.61,101.72,101.61,101.68,13294.0,89.0995,89.1959,89.0995,89.1608,13294.0
2018-06-14 11:55:00,101.68,101.75,101.61,101.61,11206.0,89.1608,89.2222,89.0995,89.0995,11206.0
2018-06-14 12:00:00,101.63,101.64,101.46,101.56,16717.0,89.117,89.1258,88.9679,89.0556,16717.0
2018-06-14 12:05:00,101.57,101.64,101.51,101.54,29572.0,89.0644,89.1258,89.0118,89.0381,29572.0
2018-06-14 12:10:00,101.54,101.7,101.54,101.69,10685.0,89.0381,89.1784,89.0381,89.1696,10685.0
2018-06-14 12:15:00,101.71,101.76,101.66,101.69,7853.0,89.1871,89.231,89.1433,89.1696,7853.0
2018-06-14 12:20:00,101.69,101.76,101.66,101.74,9108.0,89.1696,89.231,89.1433,89.2135,9108.0
2018-06-14 12:25:00,101.74,101.76,101.69,101.7,4650.0,89.2135,89.231,89.1696,89.1784,4650.0
2018-06-14 12:30:00,101.7,101.71,101.64,101.71,10219.0,89.1784,89.1871,89.1258,89.1871,10219.0
2018-06-14 12:35:00,101.72,101.75,101.61,101.64,44469.0,89.1959,89.2222,89.0995,89.1258,44469.0
2018-06-14 12:40:00,101.66,101.77,101.62,101.64,21746.0,89.1433,89.2398,89.1082,89.1258,21746.0
2018-06-14 12:45:00,101.62,101.74,101.62,101.7,9134.0,89.1082,89.2135,89.1082,89.1784,9134.0
2018-06-14 12:50:00,101.68,101.8,101.68,101.77,12210.0,89.1608,89.2661,89.1608,89.2398,12210.0
2018-06-14 12:55:00,101.75,101.76,101.65,101.68,4845.0,89.2222,89.231,89.1345,89.1608,4845.0
2018-06-14 13:00:00,101.7,101.7,101.63,101.66,4207.0,89.1784,89.1784,89.117,89.1433,4207.0
2018-06-14 13:05:00,101.67,101.75,101.66,101.73,11152.0,89.1521,89.2222,89.1433,89.2047,11152.0
2018-06-14 13:10:00,101.74,101.76,101.71,101.71,6201.0,89.2135,89.231,89.1871,89.1871,6201.0
2018-06-14 13:15:00,101.7,101.78,101.69,101.77,7814.0,89.1784,89.2485,89.1696,89.2398,7814.0
2018-06-14 13:20:00,101.77,101.83,101.76,101.79,7074.0,89.2398,89.2924,89.231,89.2573,7074.0
2018-06-14 13:25:00,101.79,101.91,101.79,101.86,13389.0,89.2573,89.3625,89.2573,89.3187,13389.0
2018-06-14 13:30:00,101.86,101.94,101.86,101.94,9436.0,89.3187,89.3888,89.3187,89.3888,9436.0
2018-06-14 13:35:00,101.95,101.99,101.92,101.92,10005.0,89.3976,89.4327,89.3713,89.3713,10005.0
2018-06-14 13:40:00,101.92,101.97,101.91,101.95,4806.0,89.3713,89.4151,89.3625,89.3976,4806.0
2018-06-14 13:45:00,101.94,101.98,101.94,101.94,4035.0,89.3888,89.4239,89.3888,89.3888,4035.0
2018-06-14 13:50:00,101.93,101.98,101.9,101.98,5828.0,89.3801,89.4239,89.3538,89.4239,5828.0
2018-06-14 13:55:00,101.98,102.0,101.94,101.96,10844.0,89.4239,89.4414,89.3888,89.4064,10844.0
2018-06-14 14:00:00,101.99,102.02,101.87,101.87,6586.0,89.4327,89.459,89.3274,89.3274,6586.0
2018-06-14 14:05:00,101.88,101.91,101.84,101.91,11754.0,89.3362,89.3625,89.3011,89.3625,11754.0
2018-06-14 14:10:00,101.9,101.9,101.84,101.85,11105.0,89.3538,89.3538,89.3011,89.3099,11105.0
2018-06-14 14:15:00,101.84,101.85,101.79,101.81,6994.0,89.3011,89.3099,89.2573,89.2748,6994.0
2018-06-14 14:20:00,101.82,101.82,101.73,101.78,14587.0,89.2836,89.2836,89.2047,89.2485,14587.0
2018-06-14 14:25:00,101.78,101.78,101.71,101.71,10153.0,89.2485,89.2485,89.1871,89.1871,10153.0
2018-06-14 14:30:00,101.72,101.78,101.71,101.76,9688.0,89.1959,89.2485,89.1871,89.231,9688.0
2018-06-14 14:35:00,101.75,101.82,101.75,101.77,5786.0,89.2222,89.2836,89.2222,89.2398,5786.0
2018-06-14 14:40:00,101.77,101.78,101.74,101.78,8032.0,89.2398,89.2485,89.2135,89.2485,8032.0
2018-06-14 14:45:00,101.79,101.8,101.72,101.73,8928.0,89.2573,89.2661,89.1959,89.2047,8928.0
2018-06-14 14:50:00,101.73,101.75,101.62,101.64,9310.0,89.2047,89.2222,89.1082,89.1258,9310.0
2018-06-14 14:55:00,101.62,101.64,101.37,101.38,15132.0,89.1082,89.1258,88.889,88.8978,15132.0
2018-06-14 15:00:00,101.39,101.46,101.31,101.46,13091.0,88.9065,88.9679,88.8364,88.9679,13091.0
2018-06-14 15:05:00,101.47,101.61,101.47,101.58,7744.0,88.9767,89.0995,88.9767,89.0732,7744.0
2018-06-14 15:10:00,101.58,101.69,101.58,101.66,8861.0,89.0732,89.1696,89.0732,89.1433,8861.0
2018-06-14 15:15:00,101.66,101.73,101.65,101.72,7571.0,89.1433,89.2047,89.1345,89.1959,7571.0
2018-06-14 15:20:00,101.71,101.72,101.66,101.72,9442.0,89.1871,89.1959,89.1433,89.1959,9442.0
2018-06-14 15:25:00,101.71,101.79,101.71,101.76,9960.0,89.1871,89.2573,89.1871,89.231,9960.0
2018-06-14 15:30:00,101.76,101.76,101.64,101.73,24481.0,89.231,89.231,89.1258,89.2047,24481.0
2018-06-14 15:35:00,101.72,101.74,101.63,101.63,17679.0,89.1959,89.2135,89.117,89.117,17679.0
2018-06-14 15:40:00,101.63,101.75,101.62,101.71,29964.0,89.117,89.2222,89.1082,89.1871,29964.0
2018-06-14 15:45:00,101.71,101.71,101.65,101.71,33835.0,89.1871,89.1871,89.1345,89.1871,33835.0
2018-06-14 15:50:00,101.7,101.7,101.57,101.58,59001.0,89.1784,89.1784,89.0644,89.0732,59001.0
2018-06-14 15:55:00,101.57,101.77,101.57,101.7,125325.0,89.0644,89.2398,89.0644,89.1784,125325.0
2018-06-15 09:30:00,101.96,101.96,100.55,100.8,481091.0,89.4064,89.4064,88.17,88.3892,481091.0
2018-06-15 09:35:00,100.74,101.15,100.6,100.69,26293.0,88.3366,88.6961,88.2138,88.2927,26293.0
2018-06-15 09:40:00,100.71,100.71,100.32,100.33,31736.0,88.3103,88.3103,87.9683,87.9771,31736.0
2018-06-15 09:45:00,100.37,100.57,100.31,100.54,22680.0,88.0121,88.1875,87.9595,88.1612,22680.0
2018-06-15 09:50:00,100.52,100.57,100.27,100.27,27698.0,88.1437,88.1875,87.9244,87.9244,27698.0
2018-06-15 09:55:00,100.31,100.58,100.28,100.3,22336.0,87.9595,88.1963,87.9332,87.9508,22336.0
2018-06-15 10:00:00,100.35,100.62,100.27,100.55,14196.0,87.9946,88.2314,87.9244,88.17,14196.0
2018-06-15 10:05:00,100.56,100.57,100.42,100.52,11843.0,88.1787,88.1875,88.056,88.1437,11843.0
2018-06-15 10:10:00,100.53,100.61,100.47,100.6,12778.0,88.1524,88.2226,88.0998,88.2138,12778.0
2018-06-15 10:15:00,100.62,100.71,100.52,100.64,12184.0,88.2314,88.3103,88.1437,88.2489,12184.0
2018-06-15 10:20:00,100.64,100.64,100.39,100.41,15039.0,88.2489,88.2489,88.0297,88.0472,15039.0
2018-06-15 10:25:00,100.43,100.57,100.36,100.42,11365.0,88.0647,88.1875,88.0034,88.056,11365.0
2018-06-15 10:30:00,100.4,100.4,100.14,100.19,16418.0,88.0384,88.0384,87.8105,87.8543,16418.0
2018-06-15 10:35:00,100.15,100.23,100.1,100.16,13104.0,87.8192,87.8894,87.7754,87.828,13104.0
2018-06-15 10:40:00,100.18,100.77,100.18,100.77,22262.0,87.8455,88.3629,87.8455,88.3629,22262.0
2018-06-15 10:45:00,100.76,101.0,100.74,100.99,16310.0,88.3541,88.5646,88.3366,88.5558,16310.0
2018-06-15 10:50:00,101.01,101.02,100.81,100.83,23011.0,88.5733,88.5821,88.398,88.4155,23011.0
2018-06-15 10:55:00,100.84,100.85,100.68,100.78,13944.0,88.4243,88.433,88.284,88.3717,13944.0
2018-06-15 11:00:00,100.8,100.9,100.72,100.77,11100.0,88.3892,88.4769,88.319,88.3629,11100.0
2018-06-15 11:05:00,100.77,100.82,100.71,100.74,8566.0,88.3629,88.4067,88.3103,88.3366,8566.0
2018-06-15 11:10:00,100.75,100.78,100.67,100.73,10745.0,88.3453,88.3717,88.2752,88.3278,10745.0
2018-06-15 11:15:00,100.7,100.8,100.67,100.72,7130.0,88.3015,88.3892,88.2752,88.319,7130.0
2018-06-15 11:20:00,100.71,100.87,100.69,100.87,9157.0,88.3103,88.4506,88.2927,88.4506,9157.0
2018-06-15 11:25:00,100.88,100.88,100.75,100.78,7963.0,88.4593,88.4593,88.3453,88.3717,7963.0
2018-06-15 11:30:00,100.78,100.79,100.64,100.64,7618.0,88.3717,88.3804,88.2489,88.2489,7618.0
2018-06-15 11:35:00,100.66,100.66,100.48,100.57,12909.0,88.2664,88.2664,88.1086,88.1875,12909.0
2018-06-15 11:40:00,100.57,100.61,100.52,100.58,6440.0,88.1875,88.2226,88.1437,88.1963,6440.0
2018-06-15 11:45:00,100.59,100.68,100.59,100.6,9707.0,88.205,88.284,88.205,88.2138,9707.0
2018-06-15 11:50:00,100.59,100.75,100.55,100.75,7427.0,88.205,88.3453,88.17,88.3453,7427.0
2018-06-15 11:55:00,100.75,100.87,100.73,100.85,9975.0,88.3453,88.4506,88.3278,88.433,9975.0
2018-06-15 12:00:00,100.87,100.92,100.82,100.82,11338.0,88.4506,88.4944,88.4067,88.4067,11338.0
2018-06-15 12:05:00,100.83,100.86,100.77,100.84,13946.0,88.4155,88.4418,88.3629,88.4243,13946.0
2018-06-15 12:10:00,100.82,100.86,100.79,100.82,4500.0,88.4067,88.4418,88.3804,88.4067,4500.0
2018-06-15 12:15:00,100.82,100.86,100.77,100.86,4465.0,88.4067,88.4418,88.3629,88.4418,4465.0
2018-06-15 12:20:00,100.85,100.86,100.79,100.79,6913.0,88.433,88.4418,88.3804,88.3804,6913.0
2018-06-15 12:25:00,100.78,100.92,100.75,100.91,14324.0,88.3717,88.4944,88.3453,88.4856,14324.0
2018-06-15 12:30:00,100.93,100.97,100.81,100.85,10554.0,88.5032,88.5383,88.398,88.433,10554.0
2018-06-15 12:35:00,100.85,100.85,100.78,100.83,6001.0,88.433,88.433,88.3717,88.4155,6001.0
2018-06-15 12:40:00,100.83,100.89,100.83,100.85,4881.0,88.4155,88.4681,88.4155,88.433,4881.0
2018-06-15 12:45:00,100.85,100.93,100.8,100.92,5955.0,88.433,88.5032,88.3892,88.4944,5955.0
2018-06-15 12:50:00,100.93,100.93,100.87,100.9,4420.0,88.5032,88.5032,88.4506,88.4769,4420.0
2018-06-15 12:55:00,100.9,101.08,100.9,101.08,5655.0,88.4769,88.6347,88.4769,88.6347,5655.0
2018-06-15 13:00:00,101.07,101.07,100.96,100.99,6150.0,88.6259,88.6259,88.5295,88.5558,6150.0
2018-06-15 13:05:00,100.98,101.04,100.97,101.01,4926.0,88.547,88.5996,88.5383,88.5733,4926.0
2018-06-15 13:10:00,101.02,101.08,100.99,101.07,6725.0,88.5821,88.6347,88.5558,88.6259,6725.0
2018-06-15 13:15:00,101.07,101.12,101.05,101.09,5263.0,88.6259,88.6698,88.6084,88.6435,5263.0
2018-06-15 13:20:00,101.11,101.12,101.05,101.09,4665.0,88.661,88.6698,88.6084,88.6435,4665.0
2018-06-15 13:25:00,101.11,101.13,101.06,101.1,5119.0,88.661,88.6786,88.6172,88.6523,5119.0
2018-06-15 13:30:00,101.12,101.14,101.09,101.1,4221.0,88.6698,88.6873,88.6435,88.6523,4221.0
2018-06-15 13:35:00,101.11,101.13,101.09,101.11,2138.0,88.661,88.6786,88.6435,88.661,2138.0
2018-06-15 13:40:00,101.11,101.13,101.07,101.08,6170.0,88.661,88.6786,88.6259,88.6347,6170.0
2018-06-15 13:45:00,101.09,101.12,101.04,101.04,5518.0,88.6435,88.6698,88.5996,88.5996,5518.0
2018-06-15 13:50:00,101.02,101.05,100.99,101.04,5772.0,88.5821,88.6084,88.5558,88.5996,5772.0
2018-06-15 13:55:00,101.02,101.03,100.94,101.02,14975.0,88.5821,88.5909,88.512,88.5821,14975.0
2018-06-15 14:00:00,101.01,101.08,101.01,101.04,6404.0,88.5733,88.6347,88.5733,88.5996,6404.0
2018-06-15 14:05:00,101.04,101.05,100.94,101.01,11033.0,88.5996,88.6084,88.512,88.5733,11033.0
2018-06-15 14:10:00,101.02,101.11,101.02,101.11,7901.0,88.5821,88.661,88.5821,88.661,7901.0
2018-06-15 14:15:00,101.1,101.12,101.06,101.09,7374.0,88.6523,88.6698,88.6172,88.6435,7374.0
2018-06-15 14:20:00,101.11,101.26,101.11,101.25,15344.0,88.661,88.7926,88.661,88.7838,15344.0
2018-06-15 14:25:00,101.23,101.32,101.15,101.29,8919.0,88.7662,88.8452,88.6961,88.8189,8919.0
2018-06-15 14:30:00,101.27,101.33,101.25,101.28,9375.0,88.8013,88.8539,88.7838,88.8101,9375.0
2018-06-15 14:35:00,101.27,101.27,101.21,101.21,7482.0,88.8013,88.8013,88.7487,88.7487,7482.0
2018-06-15 14:40:00,101.21,101.3,101.21,101.28,7707.0,88.7487,88.8276,88.7487,88.8101,7707.0
2018-06-15 14:45:00,101.28,101.3,101.21,101.23,12466.0,88.8101,88.8276,88.7487,88.7662,12466.0
2018-06-15 14:50:00,101.21,101.23,101.19,101.23,7285.0,88.7487,88.7662,88.7312,88.7662,7285.0
2018-06-15 14:55:00,101.25,101.31,101.23,101.3,6672.0,88.7838,88.8364,88.7662,88.8276,6672.0
2018-06-15 15:00:00,101.29,101.31,101.24,101.28,10267.0,88.8189,88.8364,88.775,88.8101,10267.0
2018-06-15 15:05:00,101.28,101.31,101.28,101.3,9007.0,88.8101,88.8364,88.8101,88.8276,9007.0
2018-06-15 15:10:00,101.29,101.3,101.26,101.26,5486.0,88.8189,88.8276,88.7926,88.7926,5486.0
2018-06-15 15:15:00,101.25,101.26,101.19,101.22,8933.0,88.7838,88.7926,88.7312,88.7575,8933.0
2018-06-15 15:20:00,101.21,101.28,101.17,101.26,9833.0,88.7487,88.8101,88.7136,88.7926,9833.0
2018-06-15 15:25:00,101.26,101.34,101.22,101.32,11591.0,88.7926,88.8627,88.7575,88.8452,11591.0
2018-06-15 15:30:00,101.33,101.36,101.25,101.28,20482.0,88.8539,88.8802,88.7838,88.8101,20482.0
2018-06-15 15:35:00,101.28,101.37,101.27,101.37,14356.0,88.8101,88.889,88.8013,88.889,14356.0
2018-06-15 15:40:00,101.38,101.38,101.29,101.37,26628.0,88.8978,88.8978,88.8189,88.889,26628.0
2018-06-15 15:45:00,101.36,101.42,101.32,101.4,29703.0,88.8802,88.9329,88.8452,88.9153,29703.0
2018-06-15 15:50:00,101.41,101.66,101.4,101.44,91294.0,88.9241,89.1433,88.9153,88.9504,91294.0
2018-06-15 15:55:00,101.45,101.53,101.43,101.5,120963.0,88.9592,89.0293,88.9416,89.003,120963.0
2018-06-18 09:30:00,100.55,100.61,100.08,100.53,37110.0,88.17,88.2226,87.7578,88.1524,37110.0
2018-06-18 09:35:00,100.51,100.67,100.05,100.24,9308.0,88.1349,88.2752,87.7315,87.8981,9308.0
2018-06-18 09:40:00,100.11,100.21,99.93,100.08,8839.0,87.7841,87.8718,87.6263,87.7578,8839.0
2018-06-18 09:45:00,100.05,100.41,100.04,100.3,11427.0,87.7315,88.0472,87.7228,87.9508,11427.0
2018-06-18 09:50:00,100.27,100.41,100.27,100.28,13639.0,87.9244,88.0472,87.9244,87.9332,13639.0
2018-06-18 09:55:00,100.3,100.39,100.18,100.2,9996.0,87.9508,88.0297,87.8455,87.8631,9996.0
2018-06-18 10:00:00,100.17,100.17,100.02,100.14,5435.0,87.8368,87.8368,87.7052,87.8105,5435.0
2018-06-18 10:05:00,100.18,100.22,100.06,100.1,7790.0,87.8455,87.8806,87.7403,87.7754,7790.0
2018-06-18 10:10:00,100.05,100.18,99.91,100.08,9374.0,87.7315,87.8455,87.6088,87.7578,9374.0
2018-06-18 10:15:00,100.07,100.07,99.87,99.87,8141.0,87.7491,87.7491,87.5737,87.5737,8141.0
2018-06-18 10:20:00,99.84,100.0,99.83,99.92,4878.0,87.5474,87.6877,87.5386,87.6175,4878.0
2018-06-18 10:25:00,99.93,99.97,99.86,99.9,6903.0,87.6263,87.6614,87.5649,87.6,6903.0
2018-06-18 10:30:00,99.91,100.14,99.89,100.11,5172.0,87.6088,87.8105,87.5912,87.7841,5172.0
2018-06-18 10:35:00,100.09,100.28,100.09,100.27,5863.0,87.7666,87.9332,87.7666,87.9244,5863.0
2018-06-18 10:40:00,100.28,100.38,100.28,100.37,3314.0,87.9332,88.0209,87.9332,88.0121,3314.0
2018-06-18 10:45:00,100.37,100.5,100.35,100.5,5700.0,88.0121,88.1261,87.9946,88.1261,5700.0
2018-06-18 10:50:00,100.46,100.58,100.45,100.54,5400.0,88.0911,88.1963,88.0823,88.1612,5400.0
2018-06-18 10:55:00,100.55,100.56,100.41,100.54,5000.0,88.17,88.1787,88.0472,88.1612,5000.0
2018-06-18 11:00:00,100.52,100.64,100.52,100.62,4742.0,88.1437,88.2489,88.1437,88.2314,4742.0
2018-06-18 11:05:00,100.65,100.66,100.49,100.58,9463.0,88.2577,88.2664,88.1174,88.1963,9463.0
2018-06-18 11:10:00,100.62,100.65,100.58,100.62,4995.0,88.2314,88.2577,88.1963,88.2314,4995.0
2018-06-18 11:15:00,100.59,100.64,100.53,100.56,3506.0,88.205,88.2489,88.1524,88.1787,3506.0
2018-06-18 11:20:00,100.53,100.57,100.48,100.49,5611.0,88.1524,88.1875,88.1086,88.1174,5611.0
2018-06-18 11:25:00,100.49,100.49,100.41,100.47,5879.0,88.1174,88.1174,88.0472,88.0998,5879.0
2018-06-18 11:30:00,100.48,100.61,100.48,100.5,6167.0,88.1086,88.2226,88.1086,88.1261,6167.0
2018-06-18 11:35:00,100.49,100.52,100.43,100.49,4150.0,88.1174,88.1437,88.0647,88.1174,4150.0
2018-06-18 11:40:00,100.46,100.49,100.41,100.43,4481.0,88.0911,88.1174,88.0472,88.0647,4481.0
2018-06-18 11:45:00,100.44,100.56,100.44,100.48,13217.0,88.0735,88.1787,88.0735,88.1086,13217.0
2018-06-18 11:50:00,100.47,100.51,100.41,100.42,9495.0,88.0998,88.1349,88.0472,88.056,9495.0
2018-06-18 11:55:00,100.42,100.43,100.34,100.38,6700.0,88.056,88.0647,87.9858,88.0209,6700.0
2018-06-18 12:00:00,100.4,100.43,100.32,100.34,5447.0,88.0384,88.0647,87.9683,87.9858,5447.0
2018-06-18 12:05:00,100.35,100.38,100.27,100.31,10331.0,87.9946,88.0209,87.9244,87.9595,10331.0
2018-06-18 12:10:00,100.31,100.46,100.26,100.45,10285.0,87.9595,88.0911,87.9157,88.0823,10285.0
2018-06-18 12:15:00,100.44,100.48,100.41,100.44,5464.0,88.0735,88.1086,88.0472,88.0735,5464.0
2018-06-18 12:20:00,100.44,100.44,100.33,100.34,2434.0,88.0735,88.0735,87.9771,87.9858,2434.0
2018-06-18 12:25:00,100.33,100.37,100.3,100.33,2400.0,87.9771,88.0121,87.9508,87.9771,2400.0
2018-06-18 12:30:00,100.32,100.38,100.3,100.37,7917.0,87.9683,88.0209,87.9508,88.0121,7917.0
2018-06-18 12:35:00,100.36,100.4,100.35,100.39,14761.0,88.0034,88.0384,87.9946,88.0297,14761.0
2018-06-18 12:40:00,100.39,100.43,100.34,100.43,7876.0,88.0297,88.0647,87.9858,88.0647,7876.0
2018-06-18 12:45:00,100.42,100.5,100.42,100.47,11100.0,88.056,88.1261,88.056,88.0998,11100.0
2018-06-18 12:50:00,100.46,100.5,100.43,100.46,4800.0,88.0911,88.1261,88.0647,88.0911,4800.0
2018-06-18 12:55:00,100.47,100.53,100.45,100.53,3181.0,88.0998,88.1524,88.0823,88.1524,3181.0
2018-06-18 13:00:00,100.58,100.71,100.58,100.71,5275.0,88.1963,88.3103,88.1963,88.3103,5275.0
2018-06-18 13:05:00,100.7,100.71,100.66,100.68,4888.0,88.3015,88.3103,88.2664,88.284,4888.0
2018-06-18 13:10:00,100.7,100.73,100.68,100.68,2176.0,88.3015,88.3278,88.284,88.284,2176.0
2018-06-18 13:15:00,100.71,100.71,100.61,100.65,5218.0,88.3103,88.3103,88.2226,88.2577,5218.0
2018-06-18 13:20:00,100.67,100.74,100.65,100.68,2640.0,88.2752,88.3366,88.2577,88.284,2640.0
2018-06-18 13:25:00,100.68,100.75,100.68,100.71,2649.0,88.284,88.3453,88.284,88.3103,2649.0
2018-06-18 13:30:00,100.72,100.93,100.72,100.88,12275.0,88.319,88.5032,88.319,88.4593,12275.0
2018-06-18 13:35:00,100.9,100.9,100.79,100.82,7401.0,88.4769,88.4769,88.3804,88.4067,7401.0
2018-06-18 13:40:00,100.81,100.83,100.8,100.81,3178.0,88.398,88.4155,88.3892,88.398,3178.0
2018-06-18 13:45:00,100.8,100.8,100.7,100.72,4594.0,88.3892,88.3892,88.3015,88.319,4594.0
2018-06-18 13:50:00,100.75,100.77,100.69,100.75,11007.0,88.3453,88.3629,88.2927,88.3453,11007.0
2018-06-18 13:55:00,100.77,100.85,100.75,100.84,12839.0,88.3629,88.433,88.3453,88.4243,12839.0
2018-06-18 14:00:00,100.84,100.87,100.71,100.71,7567.0,88.4243,88.4506,88.3103,88.3103,7567.0
2018-06-18 14:05:00,100.69,100.82,100.68,100.77,5811.0,88.2927,88.4067,88.284,88.3629,5811.0
2018-06-18 14:10:00,100.78,100.84,100.78,100.81,3834.0,88.3717,88.4243,88.3717,88.398,3834.0
2018-06-18 14:15:00,100.82,100.88,100.8,100.88,4996.0,88.4067,88.4593,88.3892,88.4593,4996.0
2018-06-18 14:20:00,100.9,100.92,100.84,100.85,7993.0,88.4769,88.4944,88.4243,88.433,7993.0
2018-06-18 14:25:00,100.84,100.95,100.84,100.93,4873.0,88.4243,88.5207,88.4243,88.5032,4873.0
2018-06-18 14:30:00,100.95,100.97,100.94,100.96,2082.0,88.5207,88.5383,88.512,88.5295,2082.0
2018-06-18 14:35:00,101.0,101.01,100.91,100.94,4948.0,88.5646,88.5733,88.4856,88.512,4948.0
2018-06-18 14:40:00,100.97,101.04,100.97,101.04,2850.0,88.5383,88.5996,88.5383,88.5996,2850.0
2018-06-18 14:45:00,101.03,101.03,100.96,100.96,5400.0,88.5909,88.5909,88.5295,88.5295,5400.0
2018-06-18 14:50:00,100.97,100.97,100.88,100.89,6093.0,88.5383,88.5383,88.4593,88.4681,6093.0
2018-06-18 14:55:00,100.87,100.99,100.86,100.92,8950.0,88.4506,88.5558,88.4418,88.4944,8950.0
2018-06-18 15:00:00,100.93,100.94,100.9,100.91,4325.0,88.5032,88.512,88.4769,88.4856,4325.0
2018-06-18 15:05:00,100.91,101.03,100.9,101.03,6500.0,88.4856,88.5909,88.4769,88.5909,6500.0
2018-06-18 15:10:00,101.04,101.11,101.02,101.1,4300.0,88.5996,88.661,88.5821,88.6523,4300.0
2018-06-18 15:15:00,101.11,101.15,101.04,101.07,10500.0,88.661,88.6961,88.5996,88.6259,10500.0
2018-06-18 15:20:00,101.08,101.12,101.08,101.1,6376.0,88.6347,88.6698,88.6347,88.6523,6376.0
2018-06-18 15:25:00,101.1,101.12,101.04,101.09,7700.0,88.6523,88.6698,88.5996,88.6435,7700.0
2018-06-18 15:30:00,101.1,101.13,101.05,101.07,7000.0,88.6523,88.6786,88.6084,88.6259,7000.0
2018-06-18 15:35:00,101.07,101.08,100.98,100.99,7021.0,88.6259,88.6347,88.547,88.5558,7021.0
2018-06-18 15:40:00,100.97,100.97,100.87,100.93,27413.0,88.5383,88.5383,88.4506,88.5032,27413.0
2018-06-18 15:45:00,100.92,101.07,100.91,101.07,25723.0,88.4944,88.6259,88.4856,88.6259,25723.0
2018-06-18 15:50:00,101.06,101.26,101.01,101.09,54160.0,88.6172,88.7926,88.5733,88.6435,54160.0
2018-06-18 15:55:00,101.08,101.14,101.06,101.09,129465.0,88.6347,88.6873,88.6172,88.6435,129465.0
2018-06-19 09:30:00,99.5,100.04,99.47,100.02,45207.0,87.2493,87.7228,87.2229,87.7052,45207.0
2018-06-19 09:35:00,100.11,100.13,99.85,99.9,13932.0,87.7841,87.8017,87.5562,87.6,13932.0
2018-06-19 09:40:00,99.9,100.07,99.8,99.89,11272.0,87.6,87.7491,87.5123,87.5912,11272.0
2018-06-19 09:45:00,99.88,100.0,99.81,99.92,10490.0,87.5825,87.6877,87.5211,87.6175,10490.0
2018-06-19 09:50:00,99.96,100.02,99.68,99.74,11332.0,87.6526,87.7052,87.4071,87.4597,11332.0
2018-06-19 09:55:00,99.74,99.83,99.68,99.79,9693.0,87.4597,87.5386,87.4071,87.5035,9693.0
2018-06-19 10:00:00,99.77,99.77,99.52,99.52,30405.0,87.486,87.486,87.2668,87.2668,30405.0
2018-06-19 10:05:00,99.59,99.77,99.56,99.58,14755.0,87.3282,87.486,87.3019,87.3194,14755.0
2018-06-19 10:10:00,99.57,99.71,99.47,99.71,28632.0,87.3106,87.4334,87.2229,87.4334,28632.0
2018-06-19 10:15:00,99.7,99.72,99.51,99.67,9788.0,87.4246,87.4422,87.258,87.3983,9788.0
2018-06-19 10:20:00,99.68,99.73,99.43,99.47,15225.0,87.4071,87.4509,87.1879,87.2229,15225.0
2018-06-19 10:25:00,99.45,99.52,99.27,99.3,7597.0,87.2054,87.2668,87.0476,87.0739,7597.0
2018-06-19 10:30:00,99.26,99.36,99.12,99.12,22577.0,87.0388,87.1265,86.916,86.916,22577.0
2018-06-19 10:35:00,99.15,99.15,98.95,98.96,25634.0,86.9423,86.9423,86.767,86.7757,25634.0
2018-06-19 10:40:00,98.96,99.15,98.9,99.15,10626.0,86.7757,86.9423,86.7231,86.9423,10626.0
2018-06-19 10:45:00,99.14,99.62,99.11,99.46,9773.0,86.9336,87.3545,86.9073,87.2142,9773.0
2018-06-19 10:50:00,99.46,99.66,99.46,99.52,10928.0,87.2142,87.3896,87.2142,87.2668,10928.0
2018-06-19 10:55:00,99.51,99.62,99.51,99.51,11008.0,87.258,87.3545,87.258,87.258,11008.0
2018-06-19 11:00:00,99.52,99.62,99.39,99.46,11305.0,87.2668,87.3545,87.1528,87.2142,11305.0
2018-06-19 11:05:00,99.49,99.69,99.46,99.65,8724.0,87.2405,87.4159,87.2142,87.3808,8724.0
2018-06-19 11:10:00,99.69,99.75,99.62,99.69,8194.0,87.4159,87.4685,87.3545,87.4159,8194.0
2018-06-19 11:15:00,99.7,99.93,99.66,99.81,10339.0,87.4246,87.6263,87.3896,87.5211,10339.0
2018-06-19 11:20:00,99.81,99.87,99.75,99.83,6837.0,87.5211,87.5737,87.4685,87.5386,6837.0
2018-06-19 11:25:00,99.84,99.91,99.78,99.89,11150.0,87.5474,87.6088,87.4948,87.5912,11150.0
2018-06-19 11:30:00,99.89,100.03,99.82,99.82,13789.0,87.5912,87.714,87.5299,87.5299,13789.0
2018-06-19 11:35:00,99.82,99.9,99.74,99.82,8012.0,87.5299,87.6,87.4597,87.5299,8012.0
2018-06-19 11:40:00,99.78,99.92,99.71,99.87,9635.0,87.4948,87.6175,87.4334,87.5737,9635.0
2018-06-19 11:45:00,99.87,99.97,99.86,99.91,8068.0,87.5737,87.6614,87.5649,87.6088,8068.0
2018-06-19 11:50:00,99.92,99.95,99.85,99.93,6079.0,87.6175,87.6438,87.5562,87.6263,6079.0
2018-06-19 11:55:00,99.88,99.93,99.78,99.81,5839.0,87.5825,87.6263,87.4948,87.5211,5839.0
2018-06-19 12:00:00,99.79,99.86,99.66,99.74,8858.0,87.5035,87.5649,87.3896,87.4597,8858.0
2018-06-19 12:05:00,99.71,99.71,99.63,99.66,3893.0,87.4334,87.4334,87.3632,87.3896,3893.0
2018-06-19 12:10:00,99.66,99.67,99.58,99.62,5746.0,87.3896,87.3983,87.3194,87.3545,5746.0
2018-06-19 12:15:00,99.62,99.69,99.5,99.68,10442.0,87.3545,87.4159,87.2493,87.4071,10442.0
2018-06-19 12:20:00,99.66,99.73,99.59,99.71,4901.0,87.3896,87.4509,87.3282,87.4334,4901.0
2018-06-19 12:25:00,99.73,99.73,99.53,99.56,7400.0,87.4509,87.4509,87.2756,87.3019,7400.0
2018-06-19 12:30:00,99.56,99.59,99.39,99.45,11636.0,87.3019,87.3282,87.1528,87.2054,11636.0
2018-06-19 12:35:00,99.43,99.47,99.25,99.25,12650.0,87.1879,87.2229,87.03,87.03,12650.0
2018-06-19 12:40:00,99.24,99.3,99.18,99.28,12447.0,87.0213,87.0739,86.9687,87.0563,12447.0
2018-06-19 12:45:00,99.26,99.35,99.26,99.28,6828.0,87.0388,87.1177,87.0388,87.0563,6828.0
2018-06-19 12:50:00,99.28,99.36,99.22,99.26,12398.0,87.0563,87.1265,87.0037,87.0388,12398.0
2018-06-19 12:55:00,99.26,99.42,99.23,99.41,8400.0,87.0388,87.1791,87.0125,87.1703,8400.0
2018-06-19 13:00:00,99.43,99.48,99.32,99.34,22853.0,87.1879,87.2317,87.0914,87.109,22853.0
2018-06-19 13:05:00,99.33,99.37,99.29,99.33,7664.0,87.1002,87.1353,87.0651,87.1002,7664.0
2018-06-19 13:10:00,99.34,99.49,99.32,99.49,14098.0,87.109,87.2405,87.0914,87.2405,14098.0
2018-06-19 13:15:00,99.49,99.56,99.47,99.5,6644.0,87.2405,87.3019,87.2229,87.2493,6644.0
2018-06-19 13:20:00,99.5,99.54,99.46,99.48,6252.0,87.2493,87.2843,87.2142,87.2317,6252.0
2018-06-19 13:25:00,99.48,99.49,99.39,99.42,13400.0,87.2317,87.2405,87.1528,87.1791,13400.0
2018-06-19 13:30:00,99.41,99.44,99.35,99.43,13700.0,87.1703,87.1966,87.1177,87.1879,13700.0
2018-06-19 13:35:00,99.42,99.49,99.4,99.48,21478.0,87.1791,87.2405,87.1616,87.2317,21478.0
2018-06-19 13:40:00,99.47,99.54,99.44,99.51,15989.0,87.2229,87.2843,87.1966,87.258,15989.0
2018-06-19 13:45:00,99.51,99.58,99.44,99.56,17179.0,87.258,87.3194,87.1966,87.3019,17179.0
2018-06-19 13:50:00,99.57,99.63,99.54,99.55,9713.0,87.3106,87.3632,87.2843,87.2931,9713.0
2018-06-19 13:55:00,99.55,99.63,99.52,99.63,5712.0,87.2931,87.3632,87.2668,87.3632,5712.0
2018-06-19 14:00:00,99.64,99.71,99.64,99.7,9137.0,87.372,87.4334,87.372,87.4246,9137.0
2018-06-19 14:05:00,99.71,99.8,99.71,99.8,5800.0,87.4334,87.5123,87.4334,87.5123,5800.0
2018-06-19 14:10:00,99.8,99.85,99.77,99.85,7774.0,87.5123,87.5562,87.486,87.5562,7774.0
2018-06-19 14:15:00,99.87,99.88,99.78,99.84,7201.0,87.5737,87.5825,87.4948,87.5474,7201.0
2018-06-19 14:20:00,99.83,99.89,99.82,99.88,7310.0,87.5386,87.5912,87.5299,87.5825,7310.0
2018-06-19 14:25:00,99.89,99.9,99.74,99.75,7767.0,87.5912,87.6,87.4597,87.4685,7767.0
2018-06-19 14:30:00,99.76,99.76,99.72,99.75,5792.0,87.4772,87.4772,87.4422,87.4685,5792.0
2018-06-19 14:35:00,99.75,99.79,99.73,99.74,6934.0,87.4685,87.5035,87.4509,87.4597,6934.0
2018-06-19 14:40:00,99.73,99.8,99.65,99.72,8342.0,87.4509,87.5123,87.3808,87.4422,8342.0
2018-06-19 14:45:00,99.74,99.79,99.72,99.75,6000.0,87.4597,87.5035,87.4422,87.4685,6000.0
2018-06-19 14:50:00,99.77,99.8,99.72,99.8,9065.0,87.486,87.5123,87.4422,87.5123,9065.0
2018-06-19 14:55:00,99.81,99.89,99.8,99.8,11408.0,87.5211,87.5912,87.5123,87.5123,11408.0
2018-06-19 15:00:00,99.8,99.86,99.78,99.8,7826.0,87.5123,87.5649,87.4948,87.5123,7826.0
2018-06-19 15:05:00,99.81,99.85,99.78,99.81,8194.0,87.5211,87.5562,87.4948,87.5211,8194.0
2018-06-19 15:10:00,99.82,99.93,99.82,99.93,8185.0,87.5299,87.6263,87.5299,87.6263,8185.0
2018-06-19 15:15:00,99.94,99.95,99.68,99.71,12529.0,87.6351,87.6438,87.4071,87.4334,12529.0
2018-06-19 15:20:00,99.68,99.77,99.65,99.73,6547.0,87.4071,87.486,87.3808,87.4509,6547.0
2018-06-19 15:25:00,99.73,99.79,99.72,99.74,9506.0,87.4509,87.5035,87.4422,87.4597,9506.0
2018-06-19 15:30:00,99.73,99.77,99.71,99.76,10235.0,87.4509,87.486,87.4334,87.4772,10235.0
2018-06-19 15:35:00,99.76,99.83,99.74,99.81,13449.0,87.4772,87.5386,87.4597,87.5211,13449.0
2018-06-19 15:40:00,99.81,99.93,99.78,99.91,18359.0,87.5211,87.6263,87.4948,87.6088,18359.0
2018-06-19 15:45:00,99.91,99.92,99.83,99.88,38998.0,87.6088,87.6175,87.5386,87.5825,38998.0
2018-06-19 15:50:00,99.88,100.13,99.88,99.99,44503.0,87.5825,87.8017,87.5825,87.6789,44503.0
2018-06-19 15:55:00,99.99,100.1,99.99,100.05,100981.0,87.6789,87.7754,87.6789,87.7315,100981.0
2018-06-20 09:30:00,100.35,100.87,100.12,100.5,23420.0,87.9946,88.4506,87.7929,88.1261,23420.0
2018-06-20 09:35:00,100.43,100.66,100.3,100.3,11201.0,88.0647,88.2664,87.9508,87.9508,11201.0
2018-06-20 09:40:00,100.36,100.47,100.19,100.23,6230.0,88.0034,88.0998,87.8543,87.8894,6230.0
2018-06-20 09:45:00,100.21,100.23,100.03,100.09,15368.0,87.8718,87.8894,87.714,87.7666,15368.0
2018-06-20 09:50:00,100.13,100.25,99.95,100.01,8658.0,87.8017,87.9069,87.6438,87.6965,8658.0
2018-06-20 09:55:00,99.97,100.2,99.94,100.1,10535.0,87.6614,87.8631,87.6351,87.7754,10535.0
2018-06-20 10:00:00,100.12,100.17,99.8,99.9,12151.0,87.7929,87.8368,87.5123,87.6,12151.0
2018-06-20 10:05:00,99.95,100.02,99.92,99.97,21836.0,87.6438,87.7052,87.6175,87.6614,21836.0
2018-06-20 10:10:00,99.95,100.02,99.9,99.99,10370.0,87.6438,87.7052,87.6,87.6789,10370.0
2018-06-20 10:15:00,99.96,100.21,99.96,100.19,19134.0,87.6526,87.8718,87.6526,87.8543,19134.0
2018-06-20 10:20:00,100.18,100.18,99.97,100.0,10707.0,87.8455,87.8455,87.6614,87.6877,10707.0
2018-06-20 10:25:00,99.99,100.04,99.78,99.83,15564.0,87.6789,87.7228,87.4948,87.5386,15564.0
2018-06-20 10:30:00,99.81,99.92,99.78,99.92,8214.0,87.5211,87.6175,87.4948,87.6175,8214.0
2018-06-20 10:35:00,99.92,100.12,99.92,100.12,5302.0,87.6175,87.7929,87.6175,87.7929,5302.0
2018-06-20 10:40:00,100.14,100.19,100.09,100.19,4648.0,87.8105,87.8543,87.7666,87.8543,4648.0
2018-06-20 10:45:00,100.19,100.24,100.14,100.22,10751.0,87.8543,87.8981,87.8105,87.8806,10751.0
2018-06-20 10:50:00,100.22,100.32,100.21,100.26,4066.0,87.8806,87.9683,87.8718,87.9157,4066.0
2018-06-20 10:55:00,100.26,100.39,100.25,100.36,4505.0,87.9157,88.0297,87.9069,88.0034,4505.0
2018-06-20 11:00:00,100.34,100.37,100.27,100.35,55498.0,87.9858,88.0121,87.9244,87.9946,55498.0
2018-06-20 11:05:00,100.36,100.39,100.33,100.39,8128.0,88.0034,88.0297,87.9771,88.0297,8128.0
2018-06-20 11:10:00,100.39,100.47,100.34,100.47,19871.0,88.0297,88.0998,87.9858,88.0998,19871.0
2018-06-20 11:15:00,100.43,100.44,100.38,100.39,5600.0,88.0647,88.0735,88.0209,88.0297,5600.0
2018-06-20 11:20:00,100.42,100.62,100.42,100.61,7200.0,88.056,88.2314,88.056,88.2226,7200.0
2018-06-20 11:25:00,100.6,100.64,100.5,100.53,9334.0,88.2138,88.2489,88.1261,88.1524,9334.0
2018-06-20 11:30:00,100.5,100.5,100.39,100.39,2099.0,88.1261,88.1261,88.0297,88.0297,2099.0
2018-06-20 11:35:00,100.42,100.67,100.38,100.55,18302.0,88.056,88.2752,88.0209,88.17,18302.0
2018-06-20 11:40:00,100.53,100.63,100.51,100.61,9952.0,88.1524,88.2401,88.1349,88.2226,9952.0
2018-06-20 11:45:00,100.6,100.61,100.55,100.59,4607.0,88.2138,88.2226,88.17,88.205,4607.0
2018-06-20 11:50:00,100.6,100.64,100.56,100.63,7873.0,88.2138,88.2489,88.1787,88.2401,7873.0
2018-06-20 11:55:00,100.63,100.69,100.61,100.69,4459.0,88.2401,88.2927,88.2226,88.2927,4459.0
2018-06-20 12:00:00,100.69,100.84,100.68,100.77,5500.0,88.2927,88.4243,88.284,88.3629,5500.0
2018-06-20 12:05:00,100.78,100.79,100.72,100.74,5226.0,88.3717,88.3804,88.319,88.3366,5226.0
2018-06-20 12:10:00,100.72,100.72,100.68,100.69,2900.0,88.319,88.319,88.284,88.2927,2900.0
2018-06-20 12:15:00,100.69,100.7,100.64,100.66,5002.0,88.2927,88.3015,88.2489,88.2664,5002.0
2018-06-20 12:20:00,100.66,100.79,100.63,100.79,4437.0,88.2664,88.3804,88.2401,88.3804,4437.0
2018-06-20 12:25:00,100.77,100.78,100.69,100.75,4300.0,88.3629,88.3717,88.2927,88.3453,4300.0
2018-06-20 12:30:00,100.73,100.74,100.69,100.73,3700.0,88.3278,88.3366,88.2927,88.3278,3700.0
2018-06-20 12:35:00,100.73,100.76,100.69,100.74,3438.0,88.3278,88.3541,88.2927,88.3366,3438.0
2018-06-20 12:40:00,100.74,100.85,100.74,100.84,48372.0,88.3366,88.433,88.3366,88.4243,48372.0
2018-06-20 12:45:00,100.83,100.88,100.82,100.85,10615.0,88.4155,88.4593,88.4067,88.433,10615.0
2018-06-20 12:50:00,100.86,100.9,100.83,100.83,9409.0,88.4418,88.4769,88.4155,88.4155,9409.0
2018-06-20 12:55:00,100.86,100.87,100.82,100.85,3020.0,88.4418,88.4506,88.4067,88.433,3020.0
2018-06-20 13:00:00,100.85,100.87,100.8,100.8,6200.0,88.433,88.4506,88.3892,88.3892,6200.0
2018-06-20 13:05:00,100.8,100.86,100.8,100.81,4374.0,88.3892,88.4418,88.3892,88.398,4374.0
2018-06-20 13:10:00,100.82,100.87,100.82,100.85,5233.0,88.4067,88.4506,88.4067,88.433,5233.0
2018-06-20 13:15:00,100.85,100.87,100.8,100.8,7181.0,88.433,88.4506,88.3892,88.3892,7181.0
2018-06-20 13:20:00,100.79,100.84,100.78,100.81,5480.0,88.3804,88.4243,88.3717,88.398,5480.0
2018-06-20 13:25:00,100.8,100.82,100.74,100.79,4415.0,88.3892,88.4067,88.3366,88.3804,4415.0
2018-06-20 13:30:00,100.79,100.85,100.79,100.81,5572.0,88.3804,88.433,88.3804,88.398,5572.0
2018-06-20 13:35:00,100.81,100.83,100.73,100.75,6643.0,88.398,88.4155,88.3278,88.3453,6643.0
2018-06-20 13:40:00,100.75,100.77,100.71,100.72,9341.0,88.3453,88.3629,88.3103,88.319,9341.0
2018-06-20 13:45:00,100.71,100.79,100.7,100.73,12514.0,88.3103,88.3804,88.3015,88.3278,12514.0
2018-06-20 13:50:00,100.74,100.78,100.72,100.75,9434.0,88.3366,88.3717,88.319,88.3453,9434.0
2018-06-20 13:55:00,100.76,100.78,100.75,100.78,3965.0,88.3541,88.3717,88.3453,88.3717,3965.0
2018-06-20 14:00:00,100.77,100.77,100.71,100.73,10106.0,88.3629,88.3629,88.3103,88.3278,10106.0
2018-06-20 14:05:00,100.74,100.82,100.74,100.76,11046.0,88.3366,88.4067,88.3366,88.3541,11046.0
2018-06-20 14:10:00,100.75,100.85,100.73,100.82,10364.0,88.3453,88.433,88.3278,88.4067,10364.0
2018-06-20 14:15:00,100.81,100.92,100.77,100.88,17104.0,88.398,88.4944,88.3629,88.4593,17104.0
2018-06-20 14:20:00,100.87,100.93,100.85,100.91,6981.0,88.4506,88.5032,88.433,88.4856,6981.0
2018-06-20 14:25:00,100.93,100.97,100.89,100.95,6141.0,88.5032,88.5383,88.4681,88.5207,6141.0
2018-06-20 14:30:00,100.94,100.95,100.88,100.89,5039.0,88.512,88.5207,88.4593,88.4681,5039.0
2018-06-20 14:35:00,100.89,100.91,100.87,100.91,5718.0,88.4681,88.4856,88.4506,88.4856,5718.0
2018-06-20 14:40:00,100.9,100.9,100.85,100.88,12394.0,88.4769,88.4769,88.433,88.4593,12394.0
2018-06-20 14:45:00,100.85,100.9,100.85,100.89,6415.0,88.433,88.4769,88.433,88.4681,6415.0
2018-06-20 14:50:00,100.9,100.95,100.88,100.89,7750.0,88.4769,88.5207,88.4593,88.4681,7750.0
2018-06-20 14:55:00,100.89,100.93,100.81,100.85,16915.0,88.4681,88.5032,88.398,88.433,16915.0
2018-06-20 15:00:00,100.84,100.92,100.81,100.89,13585.0,88.4243,88.4944,88.398,88.4681,13585.0
2018-06-20 15:05:00,100.88,100.88,100.81,100.86,27722.0,88.4593,88.4593,88.398,88.4418,27722.0
2018-06-20 15:10:00,100.85,100.87,100.82,100.84,11911.0,88.433,88.4506,88.4067,88.4243,11911.0
2018-06-20 15:15:00,100.84,100.93,100.84,100.91,12675.0,88.4243,88.5032,88.4243,88.4856,12675.0
2018-06-20 15:20:00,100.89,100.93,100.81,100.83,21400.0,88.4681,88.5032,88.398,88.4155,21400.0
2018-06-20 15:25:00,100.83,100.88,100.83,100.86,14064.0,88.4155,88.4593,88.4155,88.4418,14064.0
2018-06-20 15:30:00,100.87,100.96,100.86,100.96,17866.0,88.4506,88.5295,88.4418,88.5295,17866.0
2018-06-20 15:35:00,100.95,100.95,100.9,100.91,16048.0,88.5207,88.5207,88.4769,88.4856,16048.0
2018-06-20 15:40:00,100.91,100.96,100.84,100.96,26797.0,88.4856,88.5295,88.4243,88.5295,26797.0
2018-06-20 15:45:00,100.95,101.0,100.93,100.97,34731.0,88.5207,88.5646,88.5032,88.5383,34731.0
2018-06-20 15:50:00,100.98,101.0,100.89,100.97,37361.0,88.547,88.5646,88.4681,88.5383,37361.0
2018-06-20 15:55:00,100.97,101.07,100.91,101.0,137591.0,88.5383,88.6259,88.4856,88.5646,137591.0
2018-06-21 09:30:00,101.34,101.34,100.1,100.73,30350.0,88.8627,88.8627,87.7754,88.3278,30350.0
2018-06-21 09:35:00,100.73,100.73,100.14,100.18,16407.0,88.3278,88.3278,87.8105,87.8455,16407.0
2018-06-21 09:40:00,100.19,100.34,100.13,100.3,9628.0,87.8543,87.9858,87.8017,87.9508,9628.0
2018-06-21 09:45:00,100.22,100.32,100.16,100.24,6130.0,87.8806,87.9683,87.828,87.8981,6130.0
2018-06-21 09:50:00,100.19,100.2,99.97,100.0,7404.0,87.8543,87.8631,87.6614,87.6877,7404.0
2018-06-21 09:55:00,99.96,100.19,99.96,100.14,10269.0,87.6526,87.8543,87.6526,87.8105,10269.0
2018-06-21 10:00:00,100.1,100.14,99.95,100.02,12054.0,87.7754,87.8105,87.6438,87.7052,12054.0
2018-06-21 10:05:00,99.94,99.95,99.41,99.47,16555.0,87.6351,87.6438,87.1703,87.2229,16555.0
2018-06-21 10:10:00,99.47,99.61,99.25,99.56,44233.0,87.2229,87.3457,87.03,87.3019,44233.0
2018-06-21 10:15:00,99.58,99.69,99.25,99.25,18977.0,87.3194,87.4159,87.03,87.03,18977.0
2018-06-21 10:20:00,99.26,99.28,99.13,99.28,9499.0,87.0388,87.0563,86.9248,87.0563,9499.0
2018-06-21 10:25:00,99.3,99.3,99.1,99.17,8722.0,87.0739,87.0739,86.8985,86.9599,8722.0
2018-06-21 10:30:00,99.24,99.45,99.24,99.45,8869.0,87.0213,87.2054,87.0213,87.2054,8869.0
2018-06-21 10:35:00,99.46,99.49,99.25,99.3,13299.0,87.2142,87.2405,87.03,87.0739,13299.0
2018-06-21 10:40:00,99.28,99.38,99.26,99.32,9121.0,87.0563,87.144,87.0388,87.0914,9121.0
2018-06-21 10:45:00,99.3,99.71,99.27,99.46,38930.0,87.0739,87.4334,87.0476,87.2142,38930.0
2018-06-21 10:50:00,99.47,99.9,99.45,99.89,34307.0,87.2229,87.6,87.2054,87.5912,34307.0
2018-06-21 10:55:00,99.89,99.89,99.75,99.76,10438.0,87.5912,87.5912,87.4685,87.4772,10438.0
2018-06-21 11:00:00,99.73,99.74,99.62,99.66,18400.0,87.4509,87.4597,87.3545,87.3896,18400.0
2018-06-21 11:05:00,99.66,99.73,99.49,99.49,17471.0,87.3896,87.4509,87.2405,87.2405,17471.0
2018-06-21 11:10:00,99.51,99.55,99.42,99.55,7312.0,87.258,87.2931,87.1791,87.2931,7312.0
2018-06-21 11:15:00,99.55,99.69,99.55,99.64,14183.0,87.2931,87.4159,87.2931,87.372,14183.0
2018-06-21 11:20:00,99.65,99.66,99.5,99.54,10606.0,87.3808,87.3896,87.2493,87.2843,10606.0
2018-06-21 11:25:00,99.53,99.76,99.52,99.66,10788.0,87.2756,87.4772,87.2668,87.3896,10788.0
2018-06-21 11:30:00,99.66,99.8,99.66,99.76,9475.0,87.3896,87.5123,87.3896,87.4772,9475.0
2018-06-21 11:35:00,99.76,99.76,99.67,99.72,10580.0,87.4772,87.4772,87.3983,87.4422,10580.0
2018-06-21 11:40:00,99.7,99.75,99.63,99.75,18995.0,87.4246,87.4685,87.3632,87.4685,18995.0
2018-06-21 11:45:00,99.77,99.88,99.73,99.86,6846.0,87.486,87.5825,87.4509,87.5649,6846.0
2018-06-21 11:50:00,99.89,99.89,99.78,99.82,10749.0,87.5912,87.5912,87.4948,87.5299,10749.0
2018-06-21 11:55:00,99.84,99.89,99.84,99.87,6848.0,87.5474,87.5912,87.5474,87.5737,6848.0
2018-06-21 12:00:00,99.87,99.91,99.76,99.78,14211.0,87.5737,87.6088,87.4772,87.4948,14211.0
2018-06-21 12:05:00,99.75,99.76,99.71,99.74,8400.0,87.4685,87.4772,87.4334,87.4597,8400.0
2018-06-21 12:10:00,99.75,99.84,99.74,99.78,10313.0,87.4685,87.5474,87.4597,87.4948,10313.0
2018-06-21 12:15:00,99.79,99.81,99.59,99.61,13375.0,87.5035,87.5211,87.3282,87.3457,13375.0
2018-06-21 12:20:00,99.62,99.62,99.5,99.52,9165.0,87.3545,87.3545,87.2493,87.2668,9165.0
2018-06-21 12:25:00,99.49,99.68,99.49,99.65,36392.0,87.2405,87.4071,87.2405,87.3808,36392.0
2018-06-21 12:30:00,99.65,99.71,99.62,99.63,17254.0,87.3808,87.4334,87.3545,87.3632,17254.0
2018-06-21 12:35:00,99.63,99.64,99.59,99.64,29268.0,87.3632,87.372,87.3282,87.372,29268.0
2018-06-21 12:40:00,99.63,99.64,99.55,99.63,18021.0,87.3632,87.372,87.2931,87.3632,18021.0
2018-06-21 12:45:00,99.65,99.66,99.59,99.65,6416.0,87.3808,87.3896,87.3282,87.3808,6416.0
2018-06-21 12:50:00,99.63,99.65,99.6,99.62,15041.0,87.3632,87.3808,87.3369,87.3545,15041.0
2018-06-21 12:55:00,99.61,99.66,99.56,99.57,14773.0,87.3457,87.3896,87.3019,87.3106,14773.0
2018-06-21 13:00:00,99.56,99.58,99.5,99.54,11556.0,87.3019,87.3194,87.2493,87.2843,11556.0
2018-06-21 13:05:00,99.54,99.63,99.52,99.63,24469.0,87.2843,87.3632,87.2668,87.3632,24469.0
2018-06-21 13:10:00,99.63,99.7,99.59,99.63,8721.0,87.3632,87.4246,87.3282,87.3632,8721.0
2018-06-21 13:15:00,99.63,99.67,99.63,99.65,5091.0,87.3632,87.3983,87.3632,87.3808,5091.0
2018-06-21 13:20:00,99.65,99.69,99.63,99.67,6939.0,87.3808,87.4159,87.3632,87.3983,6939.0
2018-06-21 13:25:00,99.66,99.67,99.62,99.64,17311.0,87.3896,87.3983,87.3545,87.372,17311.0
2018-06-21 13:30:00,99.63,99.71,99.58,99.64,26676.0,87.3632,87.4334,87.3194,87.372,26676.0
2018-06-21 13:35:00,99.63,99.64,99.46,99.47,7904.0,87.3632,87.372,87.2142,87.2229,7904.0
2018-06-21 13:40:00,99.48,99.55,99.42,99.53,7126.0,87.2317,87.2931,87.1791,87.2756,7126.0
2018-06-21 13:45:00,99.5,99.52,99.45,99.46,4355.0,87.2493,87.2668,87.2054,87.2142,4355.0
2018-06-21 13:50:00,99.44,99.44,99.18,99.21,31181.0,87.1966,87.1966,86.9687,86.995,31181.0
2018-06-21 13:55:00,99.19,99.32,99.19,99.31,10787.0,86.9774,87.0914,86.9774,87.0826,10787.0
2018-06-21 14:00:00,99.3,99.44,99.28,99.35,7575.0,87.0739,87.1966,87.0563,87.1177,7575.0
2018-06-21 14:05:00,99.35,99.45,99.3,99.43,7822.0,87.1177,87.2054,87.0739,87.1879,7822.0
2018-06-21 14:10:00,99.44,99.46,99.41,99.44,8303.0,87.1966,87.2142,87.1703,87.1966,8303.0
2018-06-21 14:15:00,99.44,99.47,99.39,99.4,6294.0,87.1966,87.2229,87.1528,87.1616,6294.0
2018-06-21 14:20:00,99.41,99.44,99.38,99.39,5450.0,87.1703,87.1966,87.144,87.1528,5450.0
2018-06-21 14:25:00,99.38,99.4,99.32,99.32,5407.0,87.144,87.1616,87.0914,87.0914,5407.0
2018-06-21 14:30:00,99.34,99.38,99.33,99.33,5193.0,87.109,87.144,87.1002,87.1002,5193.0
2018-06-21 14:35:00,99.33,99.41,99.32,99.32,7252.0,87.1002,87.1703,87.0914,87.0914,7252.0
2018-06-21 14:40:00,99.33,99.33,99.25,99.28,11652.0,87.1002,87.1002,87.03,87.0563,11652.0
2018-06-21 14:45:00,99.26,99.39,99.24,99.39,14085.0,87.0388,87.1528,87.0213,87.1528,14085.0
2018-06-21 14:50:00,99.4,99.4,99.32,99.32,4577.0,87.1616,87.1616,87.0914,87.0914,4577.0
2018-06-21 14:55:00,99.33,99.35,99.23,99.25,6661.0,87.1002,87.1177,87.0125,87.03,6661.0
2018-06-21 15:00:00,99.24,99.29,99.19,99.25,7121.0,87.0213,87.0651,86.9774,87.03,7121.0
2018-06-21 15:05:00,99.24,99.37,99.2,99.32,8491.0,87.0213,87.1353,86.9862,87.0914,8491.0
2018-06-21 15:10:00,99.31,99.31,99.23,99.25,5976.0,87.0826,87.0826,87.0125,87.03,5976.0
2018-06-21 15:15:00,99.26,99.26,99.18,99.2,7386.0,87.0388,87.0388,86.9687,86.9862,7386.0
2018-06-21 15:20:00,99.19,99.22,98.98,99.19,20272.0,86.9774,87.0037,86.7933,86.9774,20272.0
2018-06-21 15:25:00,99.16,99.35,99.15,99.32,9382.0,86.9511,87.1177,86.9423,87.0914,9382.0
2018-06-21 15:30:00,99.33,99.33,99.18,99.22,13414.0,87.1002,87.1002,86.9687,87.0037,13414.0
2018-06-21 15:35:00,99.19,99.25,99.13,99.24,12882.0,86.9774,87.03,86.9248,87.0213,12882.0
2018-06-21 15:40:00,99.24,99.24,99.1,99.11,16644.0,87.0213,87.0213,86.8985,86.9073,16644.0
2018-06-21 15:45:00,99.11,99.27,99.07,99.26,23659.0,86.9073,87.0476,86.8722,87.0388,23659.0
2018-06-21 15:50:00,99.26,99.28,99.08,99.21,72937.0,87.0388,87.0563,86.881,86.995,72937.0
2018-06-21 15:55:00,99.2,99.24,99.08,99.17,106120.0,86.9862,87.0213,86.881,86.9599,106120.0
2018-06-22 09:30:00,99.83,99.88,99.67,99.88,22701.0,87.5386,87.5825,87.3983,87.5825,22701.0
2018-06-22 09:35:00,99.77,99.82,99.49,99.55,10859.0,87.486,87.5299,87.2405,87.2931,10859.0
2018-06-22 09:40:00,99.63,99.63,99.29,99.39,2117.0,87.3632,87.3632,87.0651,87.1528,2117.0
2018-06-22 09:45:00,99.38,99.44,99.33,99.33,3690.0,87.144,87.1966,87.1002,87.1002,3690.0
2018-06-22 09:50:00,99.42,99.56,99.35,99.42,4000.0,87.1791,87.3019,87.1177,87.1791,4000.0
2018-06-22 09:55:00,99.41,99.42,99.21,99.33,4311.0,87.1703,87.1791,86.995,87.1002,4311.0
2018-06-22 10:00:00,99.31,99.55,99.31,99.44,6014.0,87.0826,87.2931,87.0826,87.1966,6014.0
2018-06-22 10:05:00,99.5,99.65,99.48,99.52,4522.0,87.2493,87.3808,87.2317,87.2668,4522.0
2018-06-22 10:10:00,99.52,99.53,99.4,99.52,4251.0,87.2668,87.2756,87.1616,87.2668,4251.0
2018-06-22 10:15:00,99.54,99.54,99.36,99.36,5615.0,87.2843,87.2843,87.1265,87.1265,5615.0
2018-06-22 10:20:00,99.37,99.4,99.19,99.19,4373.0,87.1353,87.1616,86.9774,86.9774,4373.0
2018-06-22 10:25:00,99.21,99.22,98.77,98.83,11709.0,86.995,87.0037,86.6091,86.6617,11709.0
2018-06-22 10:30:00,98.81,98.89,98.79,98.89,10461.0,86.6442,86.7144,86.6267,86.7144,10461.0
2018-06-22 10:35:00,98.88,98.97,98.71,98.76,6906.0,86.7056,86.7845,86.5565,86.6004,6906.0
2018-06-22 10:40:00,98.73,98.78,98.68,98.68,3109.0,86.5741,86.6179,86.5302,86.5302,3109.0
2018-06-22 10:45:00,98.69,98.93,98.69,98.91,8784.0,86.539,86.7494,86.539,86.7319,8784.0
2018-06-22 10:50:00,98.93,99.06,98.87,98.98,4923.0,86.7494,86.8634,86.6968,86.7933,4923.0
2018-06-22 10:55:00,98.97,99.01,98.91,99.01,4431.0,86.7845,86.8196,86.7319,86.8196,4431.0
2018-06-22 11:00:00,99.06,99.14,99.0,99.01,8392.0,86.8634,86.9336,86.8108,86.8196,8392.0
2018-06-22 11:05:00,98.98,99.05,98.87,99.03,8656.0,86.7933,86.8547,86.6968,86.8371,8656.0
2018-06-22 11:10:00,99.02,99.02,98.91,98.93,4144.0,86.8284,86.8284,86.7319,86.7494,4144.0
2018-06-22 11:15:00,98.95,98.95,98.84,98.95,3891.0,86.767,86.767,86.6705,86.767,3891.0
2018-06-22 11:20:00,98.95,99.02,98.82,98.82,5564.0,86.767,86.8284,86.653,86.653,5564.0
2018-06-22 11:25:00,98.85,98.95,98.8,98.95,7176.0,86.6793,86.767,86.6354,86.767,7176.0
2018-06-22 11:30:00,98.95,99.02,98.88,98.96,4814.0,86.767,86.8284,86.7056,86.7757,4814.0
2018-06-22 11:35:00,98.95,98.99,98.83,98.88,5134.0,86.767,86.802,86.6617,86.7056,5134.0
2018-06-22 11:40:00,98.88,98.99,98.86,98.97,3752.0,86.7056,86.802,86.6881,86.7845,3752.0
2018-06-22 11:45:00,98.99,99.02,98.98,99.02,3350.0,86.802,86.8284,86.7933,86.8284,3350.0
2018-06-22 11:50:00,99.02,99.05,98.97,99.0,3186.0,86.8284,86.8547,86.7845,86.8108,3186.0
2018-06-22 11:55:00,98.96,99.0,98.92,99.0,5105.0,86.7757,86.8108,86.7407,86.8108,5105.0
2018-06-22 12:00:00,99.0,99.01,98.9,98.97,9905.0,86.8108,86.8196,86.7231,86.7845,9905.0
2018-06-22 12:05:00,98.93,98.96,98.88,98.88,5177.0,86.7494,86.7757,86.7056,86.7056,5177.0
2018-06-22 12:10:00,98.89,98.97,98.89,98.95,2900.0,86.7144,86.7845,86.7144,86.767,2900.0
2018-06-22 12:15:00,98.96,99.1,98.94,98.94,7223.0,86.7757,86.8985,86.7582,86.7582,7223.0
2018-06-22 12:20:00,98.94,98.97,98.91,98.91,4307.0,86.7582,86.7845,86.7319,86.7319,4307.0
2018-06-22 12:25:00,98.92,99.0,98.92,98.97,6416.0,86.7407,86.8108,86.7407,86.7845,6416.0
2018-06-22 12:30:00,98.98,99.04,98.97,99.04,4162.0,86.7933,86.8459,86.7845,86.8459,4162.0
2018-06-22 12:35:00,99.02,99.04,98.96,98.99,4803.0,86.8284,86.8459,86.7757,86.802,4803.0
2018-06-22 12:40:00,99.0,99.05,98.98,99.02,6548.0,86.8108,86.8547,86.7933,86.8284,6548.0
2018-06-22 12:45:00,99.02,99.08,99.01,99.06,2808.0,86.8284,86.881,86.8196,86.8634,2808.0
2018-06-22 12:50:00,99.1,99.11,98.99,99.02,1925.0,86.8985,86.9073,86.802,86.8284,1925.0
2018-06-22 12:55:00,99.01,99.09,98.99,99.09,4806.0,86.8196,86.8897,86.802,86.8897,4806.0
2018-06-22 13:00:00,99.12,99.17,99.1,99.17,4248.0,86.916,86.9599,86.8985,86.9599,4248.0
2018-06-22 13:05:00,99.18,99.28,99.18,99.28,6590.0,86.9687,87.0563,86.9687,87.0563,6590.0
2018-06-22 13:10:00,99.27,99.34,99.27,99.29,3728.0,87.0476,87.109,87.0476,87.0651,3728.0
2018-06-22 13:15:00,99.29,99.31,99.29,99.29,1500.0,87.0651,87.0826,87.0651,87.0651,1500.0
2018-06-22 13:20:00,99.28,99.33,99.27,99.3,4179.0,87.0563,87.1002,87.0476,87.0739,4179.0
2018-06-22 13:25:00,99.31,99.39,99.29,99.36,4415.0,87.0826,87.1528,87.0651,87.1265,4415.0
2018-06-22 13:30:00,99.37,99.37,99.31,99.32,5637.0,87.1353,87.1353,87.0826,87.0914,5637.0
2018-06-22 13:35:00,99.31,99.48,99.31,99.46,14613.0,87.0826,87.2317,87.0826,87.2142,14613.0
2018-06-22 13:40:00,99.47,99.52,99.47,99.5,4750.0,87.2229,87.2668,87.2229,87.2493,4750.0
2018-06-22 13:45:00,99.5,99.51,99.47,99.48,5794.0,87.2493,87.258,87.2229,87.2317,5794.0
2018-06-22 13:50:00,99.48,99.5,99.45,99.46,2670.0,87.2317,87.2493,87.2054,87.2142,2670.0
2018-06-22 13:55:00,99.46,99.49,99.44,99.47,4938.0,87.2142,87.2405,87.1966,87.2229,4938.0
2018-06-22 14:00:00,99.49,99.56,99.48,99.54,5200.0,87.2405,87.3019,87.2317,87.2843,5200.0
2018-06-22 14:05:00,99.51,99.51,99.39,99.39,4988.0,87.258,87.258,87.1528,87.1528,4988.0
2018-06-22 14:10:00,99.4,99.43,99.37,99.39,4991.0,87.1616,87.1879,87.1353,87.1528,4991.0
2018-06-22 14:15:00,99.39,99.4,99.37,99.37,6422.0,87.1528,87.1616,87.1353,87.1353,6422.0
2018-06-22 14:20:00,99.35,99.35,99.3,99.33,7190.0,87.1177,87.1177,87.0739,87.1002,7190.0
2018-06-22 14:25:00,99.34,99.37,99.31,99.31,5100.0,87.109,87.1353,87.0826,87.0826,5100.0
2018-06-22 14:30:00,99.31,99.33,99.25,99.25,3193.0,87.0826,87.1002,87.03,87.03,3193.0
2018-06-22 14:35:00,99.26,99.38,99.26,99.38,5100.0,87.0388,87.144,87.0388,87.144,5100.0
2018-06-22 14:40:00,99.37,99.39,99.36,99.38,4128.0,87.1353,87.1528,87.1265,87.144,4128.0
2018-06-22 14:45:00,99.38,99.4,99.31,99.39,7928.0,87.144,87.1616,87.0826,87.1528,7928.0
2018-06-22 14:50:00,99.41,99.48,99.41,99.47,5949.0,87.1703,87.2317,87.1703,87.2229,5949.0
2018-06-22 14:55:00,99.47,99.51,99.46,99.5,7100.0,87.2229,87.258,87.2142,87.2493,7100.0
2018-06-22 15:00:00,99.5,99.55,99.49,99.52,9247.0,87.2493,87.2931,87.2405,87.2668,9247.0
2018-06-22 15:05:00,99.53,99.57,99.49,99.54,14183.0,87.2756,87.3106,87.2405,87.2843,14183.0
2018-06-22 15:10:00,99.54,99.68,99.54,99.68,17990.0,87.2843,87.4071,87.2843,87.4071,17990.0
2018-06-22 15:15:00,99.67,99.7,99.62,99.62,13669.0,87.3983,87.4246,87.3545,87.3545,13669.0
2018-06-22 15:20:00,99.61,99.7,99.58,99.67,23093.0,87.3457,87.4246,87.3194,87.3983,23093.0
2018-06-22 15:25:00,99.68,99.71,99.59,99.61,15453.0,87.4071,87.4334,87.3282,87.3457,15453.0
2018-06-22 15:30:00,99.61,99.63,99.55,99.62,17861.0,87.3457,87.3632,87.2931,87.3545,17861.0
2018-06-22 15:35:00,99.62,99.62,99.52,99.53,30780.0,87.3545,87.3545,87.2668,87.2756,30780.0
2018-06-22 15:40:00,99.53,99.58,99.46,99.46,53089.0,87.2756,87.3194,87.2142,87.2142,53089.0
2018-06-22 15:45:00,99.45,99.54,99.45,99.48,45346.0,87.2054,87.2843,87.2054,87.2317,45346.0
2018-06-22 15:50:00,99.48,99.51,99.23,99.25,77263.0,87.2317,87.258,87.0125,87.03,77263.0
2018-06-22 15:55:00,99.26,99.28,99.03,99.08,173217.0,87.0388,87.0563,86.8371,86.881,173217.0
2018-06-25 09:30:00,98.14,98.5,97.31,97.55,33822.0,86.0567,86.3724,85.3289,85.5393,33822.0
2018-06-25 09:35:00,97.56,97.77,97.55,97.77,5679.0,85.5481,85.7323,85.5393,85.7323,5679.0
2018-06-25 09:40:00,97.8,98.06,97.67,97.85,10365.0,85.7586,85.9865,85.6446,85.8024,10365.0
2018-06-25 09:45:00,97.78,97.82,97.51,97.72,13928.0,85.741,85.7761,85.5043,85.6884,13928.0
2018-06-25 09:50:00,97.68,97.71,97.32,97.36,17115.0,85.6533,85.6796,85.3377,85.3727,17115.0
2018-06-25 09:55:00,97.32,97.38,97.01,97.1,22858.0,85.3377,85.3903,85.0658,85.1447,22858.0
2018-06-25 10:00:00,97.1,97.28,96.88,97.01,40454.0,85.1447,85.3026,84.9518,85.0658,40454.0
2018-06-25 10:05:00,97.03,97.25,96.95,97.08,22150.0,85.0834,85.2763,85.0132,85.1272,22150.0
2018-06-25 10:10:00,97.06,97.11,96.96,97.03,11625.0,85.1097,85.1535,85.022,85.0834,11625.0
2018-06-25 10:15:00,97.03,97.35,97.02,97.08,14450.0,85.0834,85.364,85.0746,85.1272,14450.0
2018-06-25 10:20:00,97.06,97.16,97.03,97.12,24602.0,85.1097,85.1974,85.0834,85.1623,24602.0
2018-06-25 10:25:00,97.11,97.37,97.09,97.29,27414.0,85.1535,85.3815,85.136,85.3114,27414.0
2018-06-25 10:30:00,97.3,97.48,97.14,97.48,33980.0,85.3201,85.478,85.1798,85.478,33980.0
2018-06-25 10:35:00,97.47,97.6,97.42,97.49,35442.0,85.4692,85.5832,85.4253,85.4867,35442.0
2018-06-25 10:40:00,97.49,97.7,97.43,97.7,12926.0,85.4867,85.6709,85.4341,85.6709,12926.0
2018-06-25 10:45:00,97.66,98.03,97.66,98.03,15037.0,85.6358,85.9602,85.6358,85.9602,15037.0
2018-06-25 10:50:00,97.99,98.05,97.65,97.66,16825.0,85.9252,85.9778,85.627,85.6358,16825.0
2018-06-25 10:55:00,97.64,97.77,97.5,97.66,35387.0,85.6183,85.7323,85.4955,85.6358,35387.0
2018-06-25 11:00:00,97.65,97.73,97.39,97.39,107930.0,85.627,85.6972,85.399,85.399,107930.0
2018-06-25 11:05:00,97.38,97.52,97.27,97.39,150934.0,85.3903,85.513,85.2938,85.399,150934.0
2018-06-25 11:10:00,97.39,97.57,97.35,97.48,120315.0,85.399,85.5569,85.364,85.478,120315.0
2018-06-25 11:15:00,97.48,97.51,97.37,97.4,162574.0,85.478,85.5043,85.3815,85.4078,162574.0
2018-06-25 11:20:00,97.4,97.43,97.11,97.21,90364.0,85.4078,85.4341,85.1535,85.2412,90364.0
2018-06-25 11:25:00,97.18,97.37,97.18,97.35,50458.0,85.2149,85.3815,85.2149,85.364,50458.0
2018-06-25 11:30:00,97.37,97.38,97.16,97.24,61614.0,85.3815,85.3903,85.1974,85.2675,61614.0
2018-06-25 11:35:00,97.23,97.32,97.18,97.24,66053.0,85.2587,85.3377,85.2149,85.2675,66053.0
2018-06-25 11:40:00,97.26,97.41,97.25,97.41,38604.0,85.285,85.4166,85.2763,85.4166,38604.0
2018-06-25 11:45:00,97.42,97.49,97.37,97.42,106876.0,85.4253,85.4867,85.3815,85.4253,106876.0
2018-06-25 11:50:00,97.43,97.49,97.41,97.47,51320.0,85.4341,85.4867,85.4166,85.4692,51320.0
2018-06-25 11:55:00,97.47,97.52,97.42,97.43,97597.0,85.4692,85.513,85.4253,85.4341,97597.0
2018-06-25 12:00:00,97.44,97.45,97.02,97.05,40396.0,85.4429,85.4517,85.0746,85.1009,40396.0
2018-06-25 12:05:00,97.03,97.2,97.01,97.11,112057.0,85.0834,85.2324,85.0658,85.1535,112057.0
2018-06-25 12:10:00,97.12,97.2,97.07,97.19,118237.0,85.1623,85.2324,85.1184,85.2237,118237.0
2018-06-25 12:15:00,97.15,97.22,97.09,97.15,61016.0,85.1886,85.25,85.136,85.1886,61016.0
2018-06-25 12:20:00,97.14,97.15,96.94,97.14,77380.0,85.1798,85.1886,85.0044,85.1798,77380.0
2018-06-25 12:25:00,97.12,97.26,97.08,97.18,21543.0,85.1623,85.285,85.1272,85.2149,21543.0
2018-06-25 12:30:00,97.21,97.37,97.1,97.3,23941.0,85.2412,85.3815,85.1447,85.3201,23941.0
2018-06-25 12:35:00,97.32,97.34,97.15,97.21,33527.0,85.3377,85.3552,85.1886,85.2412,33527.0
2018-06-25 12:40:00,97.25,97.35,97.19,97.24,21867.0,85.2763,85.364,85.2237,85.2675,21867.0
2018-06-25 12:45:00,97.25,97.29,97.2,97.25,47722.0,85.2763,85.3114,85.2324,85.2763,47722.0
2018-06-25 12:50:00,97.25,97.31,97.19,97.26,73682.0,85.2763,85.3289,85.2237,85.285,73682.0
2018-06-25 12:55:00,97.26,97.5,97.24,97.46,18321.0,85.285,85.4955,85.2675,85.4604,18321.0
2018-06-25 13:00:00,97.45,97.45,97.2,97.23,31583.0,85.4517,85.4517,85.2324,85.2587,31583.0
2018-06-25 13:05:00,97.24,97.4,97.17,97.37,37389.0,85.2675,85.4078,85.2061,85.3815,37389.0
2018-06-25 13:10:00,97.37,97.38,97.17,97.17,11967.0,85.3815,85.3903,85.2061,85.2061,11967.0
2018-06-25 13:15:00,97.19,97.3,97.08,97.11,26523.0,85.2237,85.3201,85.1272,85.1535,26523.0
2018-06-25 13:20:00,97.07,97.2,97.05,97.12,23695.0,85.1184,85.2324,85.1009,85.1623,23695.0
2018-06-25 13:25:00,97.08,97.3,97.07,97.26,29922.0,85.1272,85.3201,85.1184,85.285,29922.0
2018-06-25 13:30:00,97.24,97.38,97.24,97.38,26828.0,85.2675,85.3903,85.2675,85.3903,26828.0
2018-06-25 13:35:00,97.39,97.39,97.28,97.39,14395.0,85.399,85.399,85.3026,85.399,14395.0
2018-06-25 13:40:00,97.38,97.55,97.35,97.52,12941.0,85.3903,85.5393,85.364,85.513,12941.0
2018-06-25 13:45:00,97.57,97.74,97.48,97.74,38934.0,85.5569,85.7059,85.478,85.7059,38934.0
2018-06-25 13:50:00,97.71,97.76,97.48,97.53,20748.0,85.6796,85.7235,85.478,85.5218,20748.0
2018-06-25 13:55:00,97.54,97.61,97.5,97.58,25773.0,85.5306,85.592,85.4955,85.5656,25773.0
2018-06-25 14:00:00,97.58,97.71,97.55,97.67,19836.0,85.5656,85.6796,85.5393,85.6446,19836.0
2018-06-25 14:05:00,97.66,97.74,97.65,97.7,31678.0,85.6358,85.7059,85.627,85.6709,31678.0
2018-06-25 14:10:00,97.71,97.74,97.64,97.67,32113.0,85.6796,85.7059,85.6183,85.6446,32113.0
2018-06-25 14:15:00,97.68,97.74,97.62,97.67,69261.0,85.6533,85.7059,85.6007,85.6446,69261.0
2018-06-25 14:20:00,97.68,97.74,97.43,97.5,41046.0,85.6533,85.7059,85.4341,85.4955,41046.0
2018-06-25 14:25:00,97.52,97.68,97.48,97.62,16996.0,85.513,85.6533,85.478,85.6007,16996.0
2018-06-25 14:30:00,97.62,97.62,97.53,97.55,65434.0,85.6007,85.6007,85.5218,85.5393,65434.0
2018-06-25 14:35:00,97.56,97.57,97.39,97.39,74770.0,85.5481,85.5569,85.399,85.399,74770.0
2018-06-25 14:40:00,97.36,97.39,97.17,97.33,22926.0,85.3727,85.399,85.2061,85.3464,22926.0
2018-06-25 14:45:00,97.29,97.36,97.22,97.34,37974.0,85.3114,85.3727,85.25,85.3552,37974.0
2018-06-25 14:50:00,97.34,97.36,97.12,97.15,64480.0,85.3552,85.3727,85.1623,85.1886,64480.0
2018-06-25 14:55:00,97.18,97.37,97.13,97.34,28338.0,85.2149,85.3815,85.1711,85.3552,28338.0
2018-06-25 15:00:00,97.35,97.55,97.31,97.49,52698.0,85.364,85.5393,85.3289,85.4867,52698.0
2018-06-25 15:05:00,97.49,97.57,97.38,97.45,71924.0,85.4867,85.5569,85.3903,85.4517,71924.0
2018-06-25 15:10:00,97.44,97.55,97.38,97.38,52204.0,85.4429,85.5393,85.3903,85.3903,52204.0
2018-06-25 15:15:00,97.38,97.5,97.38,97.47,52257.0,85.3903,85.4955,85.3903,85.4692,52257.0
2018-06-25 15:20:00,97.48,97.57,97.46,97.57,22288.0,85.478,85.5569,85.4604,85.5569,22288.0
2018-06-25 15:25:00,97.58,97.66,97.56,97.6,46343.0,85.5656,85.6358,85.5481,85.5832,46343.0
2018-06-25 15:30:00,97.58,97.7,97.53,97.7,107046.0,85.5656,85.6709,85.5218,85.6709,107046.0
2018-06-25 15:35:00,97.68,98.0,97.67,97.86,32258.0,85.6533,85.9339,85.6446,85.8112,32258.0
2018-06-25 15:40:00,97.88,98.06,97.88,98.01,35081.0,85.8287,85.9865,85.8287,85.9427,35081.0
2018-06-25 15:45:00,98.02,98.06,97.96,98.03,47213.0,85.9515,85.9865,85.8989,85.9602,47213.0
2018-06-25 15:50:00,98.02,98.07,97.9,98.04,81195.0,85.9515,85.9953,85.8462,85.969,81195.0
2018-06-25 15:55:00,98.03,98.25,97.98,98.16,204174.0,85.9602,86.1532,85.9164,86.0742,204174.0
2018-06-26 09:30:00,98.45,98.94,98.41,98.44,53726.0,86.3285,86.7582,86.2935,86.3198,53726.0
2018-06-26 09:35:00,98.44,98.44,98.05,98.18,10928.0,86.3198,86.3198,85.9778,86.0918,10928.0
2018-06-26 09:40:00,98.2,98.57,98.2,98.26,23052.0,86.1093,86.4338,86.1093,86.1619,23052.0
2018-06-26 09:45:00,98.17,98.66,98.17,98.54,15980.0,86.083,86.5127,86.083,86.4074,15980.0
2018-06-26 09:50:00,98.49,98.53,98.27,98.27,12633.0,86.3636,86.3987,86.1707,86.1707,12633.0
2018-06-26 09:55:00,98.29,98.43,98.2,98.43,23525.0,86.1882,86.311,86.1093,86.311,23525.0
2018-06-26 10:00:00,98.42,98.59,98.36,98.51,10996.0,86.3022,86.4513,86.2496,86.3811,10996.0
2018-06-26 10:05:00,98.48,98.51,98.39,98.42,15042.0,86.3548,86.3811,86.2759,86.3022,15042.0
2018-06-26 10:10:00,98.41,98.58,98.37,98.53,33051.0,86.2935,86.4425,86.2584,86.3987,33051.0
2018-06-26 10:15:00,98.53,98.83,98.53,98.62,16468.0,86.3987,86.6617,86.3987,86.4776,16468.0
2018-06-26 10:20:00,98.62,98.62,98.47,98.56,19787.0,86.4776,86.4776,86.3461,86.425,19787.0
2018-06-26 10:25:00,98.55,98.68,98.52,98.6,9484.0,86.4162,86.5302,86.3899,86.4601,9484.0
2018-06-26 10:30:00,98.59,98.63,98.49,98.62,12906.0,86.4513,86.4864,86.3636,86.4776,12906.0
2018-06-26 10:35:00,98.6,98.6,98.3,98.41,21801.0,86.4601,86.4601,86.197,86.2935,21801.0
2018-06-26 10:40:00,98.42,98.42,98.28,98.36,11722.0,86.3022,86.3022,86.1795,86.2496,11722.0
2018-06-26 10:45:00,98.38,98.48,98.25,98.46,12559.0,86.2671,86.3548,86.1532,86.3373,12559.0
2018-06-26 10:50:00,98.5,98.65,98.47,98.6,9495.0,86.3724,86.5039,86.3461,86.4601,9495.0
2018-06-26 10:55:00,98.62,98.81,98.62,98.72,23658.0,86.4776,86.6442,86.4776,86.5653,23658.0
2018-06-26 11:00:00,98.72,98.86,98.7,98.82,11461.0,86.5653,86.6881,86.5478,86.653,11461.0
2018-06-26 11:05:00,98.83,98.91,98.76,98.88,15551.0,86.6617,86.7319,86.6004,86.7056,15551.0
2018-06-26 11:10:00,98.87,99.03,98.87,98.97,25086.0,86.6968,86.8371,86.6968,86.7845,25086.0
2018-06-26 11:15:00,98.97,98.98,98.86,98.88,11506.0,86.7845,86.7933,86.6881,86.7056,11506.0
2018-06-26 11:20:00,98.87,98.93,98.83,98.83,19701.0,86.6968,86.7494,86.6617,86.6617,19701.0
2018-06-26 11:25:00,98.8,98.8,98.58,98.6,11577.0,86.6354,86.6354,86.4425,86.4601,11577.0
2018-06-26 11:30:00,98.61,98.64,98.55,98.64,7575.0,86.4688,86.4951,86.4162,86.4951,7575.0
2018-06-26 11:35:00,98.65,98.73,98.61,98.7,8500.0,86.5039,86.5741,86.4688,86.5478,8500.0
2018-06-26 11:40:00,98.71,98.82,98.68,98.72,4984.0,86.5565,86.653,86.5302,86.5653,4984.0
2018-06-26 11:45:00,98.72,98.78,98.69,98.72,7227.0,86.5653,86.6179,86.539,86.5653,7227.0
2018-06-26 11:50:00,98.75,98.86,98.7,98.81,8965.0,86.5916,86.6881,86.5478,86.6442,8965.0
2018-06-26 11:55:00,98.8,98.87,98.79,98.83,12829.0,86.6354,86.6968,86.6267,86.6617,12829.0
2018-06-26 12:00:00,98.83,99.0,98.81,98.94,12100.0,86.6617,86.8108,86.6442,86.7582,12100.0
2018-06-26 12:05:00,98.94,98.98,98.87,98.9,13577.0,86.7582,86.7933,86.6968,86.7231,13577.0
2018-06-26 12:10:00,98.89,98.98,98.88,98.97,5834.0,86.7144,86.7933,86.7056,86.7845,5834.0
2018-06-26 12:15:00,98.98,99.02,98.89,98.93,13114.0,86.7933,86.8284,86.7144,86.7494,13114.0
2018-06-26 12:20:00,98.95,99.03,98.92,99.01,19550.0,86.767,86.8371,86.7407,86.8196,19550.0
2018-06-26 12:25:00,98.98,98.99,98.94,98.97,6854.0,86.7933,86.802,86.7582,86.7845,6854.0
2018-06-26 12:30:00,98.97,99.04,98.9,98.96,20064.0,86.7845,86.8459,86.7231,86.7757,20064.0
2018-06-26 12:35:00,98.96,99.01,98.93,98.98,15477.0,86.7757,86.8196,86.7494,86.7933,15477.0
2018-06-26 12:40:00,98.99,99.1,98.88,98.89,27200.0,86.802,86.8985,86.7056,86.7144,27200.0
2018-06-26 12:45:00,98.89,98.91,98.82,98.91,13200.0,86.7144,86.7319,86.653,86.7319,13200.0
2018-06-26 12:50:00,98.91,98.91,98.82,98.9,14443.0,86.7319,86.7319,86.653,86.7231,14443.0
2018-06-26 12:55:00,98.9,99.06,98.9,98.98,22386.0,86.7231,86.8634,86.7231,86.7933,22386.0
2018-06-26 13:00:00,98.99,99.0,98.86,98.94,30536.0,86.802,86.8108,86.6881,86.7582,30536.0
2018-06-26 13:05:00,98.96,99.07,98.96,99.07,8294.0,86.7757,86.8722,86.7757,86.8722,8294.0
2018-06-26 13:10:00,99.08,99.16,99.08,99.12,11566.0,86.881,86.9511,86.881,86.916,11566.0
2018-06-26 13:15:00,99.12,99.34,99.11,99.33,12722.0,86.916,87.109,86.9073,87.1002,12722.0
2018-06-26 13:20:00,99.33,99.34,99.23,99.24,15900.0,87.1002,87.109,87.0125,87.0213,15900.0
2018-06-26 13:25:00,99.24,99.28,99.17,99.24,55809.0,87.0213,87.0563,86.9599,87.0213,55809.0
2018-06-26 13:30:00,99.24,99.41,99.23,99.37,16822.0,87.0213,87.1703,87.0125,87.1353,16822.0
2018-06-26 13:35:00,99.38,99.4,99.31,99.31,10212.0,87.144,87.1616,87.0826,87.0826,10212.0
2018-06-26 13:40:00,99.31,99.35,99.26,99.27,8694.0,87.0826,87.1177,87.0388,87.0476,8694.0
2018-06-26 13:45:00,99.26,99.26,99.17,99.26,11347.0,87.0388,87.0388,86.9599,87.0388,11347.0
2018-06-26 13:50:00,99.27,99.27,99.19,99.22,14154.0,87.0476,87.0476,86.9774,87.0037,14154.0
2018-06-26 13:55:00,99.2,99.2,99.15,99.2,8932.0,86.9862,86.9862,86.9423,86.9862,8932.0
2018-06-26 14:00:00,99.2,99.24,99.16,99.21,10449.0,86.9862,87.0213,86.9511,86.995,10449.0
2018-06-26 14:05:00,99.2,99.22,99.06,99.08,28787.0,86.9862,87.0037,86.8634,86.881,28787.0
2018-06-26 14:10:00,99.06,99.13,99.06,99.1,10223.0,86.8634,86.9248,86.8634,86.8985,10223.0
2018-06-26 14:15:00,99.12,99.13,99.07,99.07,11278.0,86.916,86.9248,86.8722,86.8722,11278.0
2018-06-26 14:20:00,99.07,99.08,98.89,98.96,31397.0,86.8722,86.881,86.7144,86.7757,31397.0
2018-06-26 14:25:00,98.97,98.97,98.87,98.94,11738.0,86.7845,86.7845,86.6968,86.7582,11738.0
2018-06-26 14:30:00,98.93,99.01,98.92,98.99,16622.0,86.7494,86.8196,86.7407,86.802,16622.0
2018-06-26 14:35:00,99.0,99.13,99.0,99.13,9994.0,86.8108,86.9248,86.8108,86.9248,9994.0
2018-06-26 14:40:00,99.12,99.13,99.0,99.05,19717.0,86.916,86.9248,86.8108,86.8547,19717.0
2018-06-26 14:45:00,99.06,99.08,99.01,99.01,11366.0,86.8634,86.881,86.8196,86.8196,11366.0
2018-06-26 14:50:00,99.04,99.04,98.99,98.99,22028.0,86.8459,86.8459,86.802,86.802,22028.0
2018-06-26 14:55:00,98.98,99.0,98.93,98.96,14422.0,86.7933,86.8108,86.7494,86.7757,14422.0
2018-06-26 15:00:00,98.94,98.96,98.89,98.89,13470.0,86.7582,86.7757,86.7144,86.7144,13470.0
2018-06-26 15:05:00,98.89,98.89,98.82,98.86,18212.0,86.7144,86.7144,86.653,86.6881,18212.0
2018-06-26 15:10:00,98.86,98.93,98.82,98.93,19743.0,86.6881,86.7494,86.653,86.7494,19743.0
2018-06-26 15:15:00,98.91,98.91,98.83,98.85,38050.0,86.7319,86.7319,86.6617,86.6793,38050.0
2018-06-26 15:20:00,98.84,98.84,98.73,98.79,18210.0,86.6705,86.6705,86.5741,86.6267,18210.0
2018-06-26 15:25:00,98.78,98.8,98.72,98.79,39271.0,86.6179,86.6354,86.5653,86.6267,39271.0
2018-06-26 15:30:00,98.8,99.01,98.8,98.98,48184.0,86.6354,86.8196,86.6354,86.7933,48184.0
2018-06-26 15:35:00,98.99,98.99,98.9,98.94,24463.0,86.802,86.802,86.7231,86.7582,24463.0
2018-06-26 15:40:00,98.94,98.96,98.87,98.88,26868.0,86.7582,86.7757,86.6968,86.7056,26868.0
2018-06-26 15:45:00,98.88,98.88,98.7,98.71,63436.0,86.7056,86.7056,86.5478,86.5565,63436.0
2018-06-26 15:50:00,98.71,98.71,98.48,98.63,126554.0,86.5565,86.5565,86.3548,86.4864,126554.0
2018-06-26 15:55:00,98.63,98.73,98.61,98.72,160851.0,86.4864,86.5741,86.4688,86.5653,160851.0
2018-06-27 09:30:00,98.68,99.22,98.6,99.17,27907.0,86.5302,87.0037,86.4601,86.9599,27907.0
2018-06-27 09:35:00,99.29,99.29,98.82,98.87,38281.0,87.0651,87.0651,86.653,86.6968,38281.0
2018-06-27 09:40:00,98.89,99.09,98.58,99.01,113606.0,86.7144,86.8897,86.4425,86.8196,113606.0
2018-06-27 09:45:00,99.03,99.2,98.78,99.01,32814.0,86.8371,86.9862,86.6179,86.8196,32814.0
2018-06-27 09:50:00,99.02,99.05,98.96,98.96,7625.0,86.8284,86.8547,86.7757,86.7757,7625.0
2018-06-27 09:55:00,98.98,99.05,98.9,99.0,35498.0,86.7933,86.8547,86.7231,86.8108,35498.0
2018-06-27 10:00:00,98.96,98.96,98.53,98.55,27391.0,86.7757,86.7757,86.3987,86.4162,27391.0
2018-06-27 10:05:00,98.57,98.65,98.37,98.51,97724.0,86.4338,86.5039,86.2584,86.3811,97724.0
2018-06-27 10:10:00,98.46,98.75,98.46,98.63,124135.0,86.3373,86.5916,86.3373,86.4864,124135.0
2018-06-27 10:15:00,98.64,98.9,98.56,98.9,124783.0,86.4951,86.7231,86.425,86.7231,124783.0
2018-06-27 10:20:00,98.9,98.98,98.71,98.71,129088.0,86.7231,86.7933,86.5565,86.5565,129088.0
2018-06-27 10:25:00,98.71,98.84,98.67,98.72,115465.0,86.5565,86.6705,86.5214,86.5653,115465.0
2018-06-27 10:30:00,98.73,98.84,98.65,98.81,39336.0,86.5741,86.6705,86.5039,86.6442,39336.0
2018-06-27 10:35:00,98.82,99.1,98.8,99.06,32444.0,86.653,86.8985,86.6354,86.8634,32444.0
2018-06-27 10:40:00,99.1,99.13,98.84,98.84,16543.0,86.8985,86.9248,86.6705,86.6705,16543.0
2018-06-27 10:45:00,98.85,98.87,98.74,98.85,34994.0,86.6793,86.6968,86.5828,86.6793,34994.0
2018-06-27 10:50:00,98.86,98.95,98.84,98.94,82794.0,86.6881,86.767,86.6705,86.7582,82794.0
2018-06-27 10:55:00,98.94,98.97,98.8,98.92,101122.0,86.7582,86.7845,86.6354,86.7407,101122.0
2018-06-27 11:00:00,98.92,98.95,98.79,98.86,80732.0,86.7407,86.767,86.6267,86.6881,80732.0
2018-06-27 11:05:00,98.86,98.93,98.71,98.87,74838.0,86.6881,86.7494,86.5565,86.6968,74838.0
2018-06-27 11:10:00,98.87,99.0,98.85,98.97,85168.0,86.6968,86.8108,86.6793,86.7845,85168.0
2018-06-27 11:15:00,98.97,99.06,98.92,99.0,54760.0,86.7845,86.8634,86.7407,86.8108,54760.0
2018-06-27 11:20:00,98.98,99.02,98.87,98.93,88218.0,86.7933,86.8284,86.6968,86.7494,88218.0
2018-06-27 11:25:00,98.94,98.98,98.86,98.88,177927.0,86.7582,86.7933,86.6881,86.7056,177927.0
2018-06-27 11:30:00,98.9,98.92,98.8,98.88,139485.0,86.7231,86.7407,86.6354,86.7056,139485.0
2018-06-27 11:35:00,98.89,98.95,98.85,98.89,77392.0,86.7144,86.767,86.6793,86.7144,77392.0
2018-06-27 11:40:00,98.9,98.91,98.85,98.88,127743.0,86.7231,86.7319,86.6793,86.7056,127743.0
2018-06-27 11:45:00,98.88,98.91,98.82,98.86,62038.0,86.7056,86.7319,86.653,86.6881,62038.0
2018-06-27 11:50:00,98.85,98.98,98.85,98.96,61778.0,86.6793,86.7933,86.6793,86.7757,61778.0
2018-06-27 11:55:00,98.97,98.97,98.91,98.94,31596.0,86.7845,86.7845,86.7319,86.7582,31596.0
2018-06-27 12:00:00,98.93,99.1,98.91,99.08,33287.0,86.7494,86.8985,86.7319,86.881,33287.0
2018-06-27 12:05:00,99.09,99.17,99.07,99.13,18737.0,86.8897,86.9599,86.8722,86.9248,18737.0
2018-06-27 12:10:00,99.15,99.22,99.11,99.22,16335.0,86.9423,87.0037,86.9073,87.0037,16335.0
2018-06-27 12:15:00,99.22,99.35,99.19,99.3,27655.0,87.0037,87.1177,86.9774,87.0739,27655.0
2018-06-27 12:20:00,99.3,99.3,99.01,99.02,17553.0,87.0739,87.0739,86.8196,86.8284,17553.0
2018-06-27 12:25:00,99.01,99.15,99.0,99.08,42382.0,86.8196,86.9423,86.8108,86.881,42382.0
2018-06-27 12:30:00,99.06,99.06,98.85,98.99,50608.0,86.8634,86.8634,86.6793,86.802,50608.0
2018-06-27 12:35:00,98.99,99.0,98.81,98.9,42055.0,86.802,86.8108,86.6442,86.7231,42055.0
2018-06-27 12:40:00,98.89,98.92,98.5,98.5,37153.0,86.7144,86.7407,86.3724,86.3724,37153.0
2018-06-27 12:45:00,98.48,98.65,98.48,98.6,22306.0,86.3548,86.5039,86.3548,86.4601,22306.0
2018-06-27 12:50:00,98.6,98.64,98.5,98.5,19761.0,86.4601,86.4951,86.3724,86.3724,19761.0
2018-06-27 12:55:00,98.5,98.55,98.3,98.31,18119.0,86.3724,86.4162,86.197,86.2058,18119.0
2018-06-27 13:00:00,98.26,98.41,98.23,98.28,9972.0,86.1619,86.2935,86.1356,86.1795,9972.0
2018-06-27 13:05:00,98.29,98.34,98.07,98.12,22661.0,86.1882,86.2321,85.9953,86.0392,22661.0
2018-06-27 13:10:00,98.15,98.17,97.98,97.98,13269.0,86.0655,86.083,85.9164,85.9164,13269.0
2018-06-27 13:15:00,97.98,98.01,97.7,97.72,23928.0,85.9164,85.9427,85.6709,85.6884,23928.0
2018-06-27 13:20:00,97.7,97.89,97.69,97.8,20997.0,85.6709,85.8375,85.6621,85.7586,20997.0
2018-06-27 13:25:00,97.77,97.8,97.7,97.73,7400.0,85.7323,85.7586,85.6709,85.6972,7400.0
2018-06-27 13:30:00,97.72,97.72,97.55,97.7,8480.0,85.6884,85.6884,85.5393,85.6709,8480.0
2018-06-27 13:35:00,97.7,97.83,97.68,97.73,13781.0,85.6709,85.7849,85.6533,85.6972,13781.0
2018-06-27 13:40:00,97.7,97.93,97.7,97.91,21582.0,85.6709,85.8726,85.6709,85.855,21582.0
2018-06-27 13:45:00,97.9,97.94,97.67,97.69,36949.0,85.8462,85.8813,85.6446,85.6621,36949.0
2018-06-27 13:50:00,97.69,97.7,97.56,97.59,45987.0,85.6621,85.6709,85.5481,85.5744,45987.0
2018-06-27 13:55:00,97.57,97.69,97.46,97.67,21705.0,85.5569,85.6621,85.4604,85.6446,21705.0
2018-06-27 14:00:00,97.67,97.84,97.63,97.77,11863.0,85.6446,85.7936,85.6095,85.7323,11863.0
2018-06-27 14:05:00,97.77,97.77,97.36,97.38,12444.0,85.7323,85.7323,85.3727,85.3903,12444.0
2018-06-27 14:10:00,97.36,97.45,97.24,97.32,16191.0,85.3727,85.4517,85.2675,85.3377,16191.0
2018-06-27 14:15:00,97.31,97.45,97.12,97.4,14554.0,85.3289,85.4517,85.1623,85.4078,14554.0
2018-06-27 14:20:00,97.41,97.6,97.4,97.52,25734.0,85.4166,85.5832,85.4078,85.513,25734.0
2018-06-27 14:25:00,97.53,97.56,97.44,97.45,17794.0,85.5218,85.5481,85.4429,85.4517,17794.0
2018-06-27 14:30:00,97.45,97.53,97.33,97.33,12397.0,85.4517,85.5218,85.3464,85.3464,12397.0
2018-06-27 14:35:00,97.37,97.58,97.37,97.49,12273.0,85.3815,85.5656,85.3815,85.4867,12273.0
2018-06-27 14:40:00,97.5,97.54,97.33,97.33,12549.0,85.4955,85.5306,85.3464,85.3464,12549.0
2018-06-27 14:45:00,97.32,97.46,97.3,97.33,13860.0,85.3377,85.4604,85.3201,85.3464,13860.0
2018-06-27 14:50:00,97.32,97.4,97.08,97.09,17675.0,85.3377,85.4078,85.1272,85.136,17675.0
2018-06-27 14:55:00,97.06,97.09,96.94,97.05,23120.0,85.1097,85.136,85.0044,85.1009,23120.0
2018-06-27 15:00:00,97.06,97.19,96.99,97.16,14042.0,85.1097,85.2237,85.0483,85.1974,14042.0
2018-06-27 15:05:00,97.16,97.23,97.02,97.03,18100.0,85.1974,85.2587,85.0746,85.0834,18100.0
2018-06-27 15:10:00,97.01,97.11,96.67,96.79,27909.0,85.0658,85.1535,84.7677,84.8729,27909.0
2018-06-27 15:15:00,96.76,96.93,96.68,96.92,22085.0,84.8466,84.9957,84.7765,84.9869,22085.0
2018-06-27 15:20:00,96.93,96.98,96.85,96.97,23396.0,84.9957,85.0395,84.9255,85.0308,23396.0
2018-06-27 15:25:00,96.98,97.2,96.88,97.17,24037.0,85.0395,85.2324,84.9518,85.2061,24037.0
2018-06-27 15:30:00,97.16,97.25,97.11,97.14,19298.0,85.1974,85.2763,85.1535,85.1798,19298.0
2018-06-27 15:35:00,97.13,97.29,97.06,97.22,34823.0,85.1711,85.3114,85.1097,85.25,34823.0
2018-06-27 15:40:00,97.24,97.32,97.14,97.2,27200.0,85.2675,85.3377,85.1798,85.2324,27200.0
2018-06-27 15:45:00,97.19,97.19,96.87,96.89,46691.0,85.2237,85.2237,84.9431,84.9606,46691.0
2018-06-27 15:50:00,96.88,96.88,96.51,96.62,112207.0,84.9518,84.9518,84.6274,84.7238,112207.0
2018-06-27 15:55:00,96.62,96.79,96.44,96.51,168548.0,84.7238,84.8729,84.566,84.6274,168548.0
2018-06-28 09:30:00,96.19,96.69,96.07,96.39,48521.0,84.3468,84.7852,84.2416,84.5222,48521.0
2018-06-28 09:35:00,96.31,96.59,96.28,96.4,18524.0,84.452,84.6975,84.4257,84.5309,18524.0
2018-06-28 09:40:00,96.29,96.38,96.05,96.24,13233.0,84.4345,84.5134,84.224,84.3906,13233.0
2018-06-28 09:45:00,96.23,96.23,95.55,95.69,39172.0,84.3819,84.3819,83.7856,83.9084,39172.0
2018-06-28 09:50:00,95.68,96.27,95.62,96.2,31355.0,83.8996,84.4169,83.847,84.3556,31355.0
2018-06-28 09:55:00,96.17,96.28,96.07,96.16,22856.0,84.3293,84.4257,84.2416,84.3205,22856.0
2018-06-28 10:00:00,96.16,96.24,95.84,95.88,12990.0,84.3205,84.3906,84.0399,84.075,12990.0
2018-06-28 10:05:00,95.9,96.04,95.83,95.91,13547.0,84.0925,84.2153,84.0311,84.1013,13547.0
2018-06-28 10:10:00,95.91,96.06,95.66,95.83,33629.0,84.1013,84.2328,83.882,84.0311,33629.0
2018-06-28 10:15:00,95.8,95.8,95.63,95.7,33404.0,84.0048,84.0048,83.8557,83.9171,33404.0
2018-06-28 10:20:00,95.73,95.73,95.46,95.48,28041.0,83.9434,83.9434,83.7067,83.7242,28041.0
2018-06-28 10:25:00,95.48,95.69,95.33,95.4,50752.0,83.7242,83.9084,83.5927,83.6541,50752.0
2018-06-28 10:30:00,95.39,95.41,95.21,95.32,24655.0,83.6453,83.6628,83.4874,83.5839,24655.0
2018-06-28 10:35:00,95.34,95.39,95.05,95.3,29979.0,83.6014,83.6453,83.3471,83.5664,29979.0
2018-06-28 10:40:00,95.28,95.56,95.15,95.56,30306.0,83.5488,83.7944,83.4348,83.7944,30306.0
2018-06-28 10:45:00,95.58,95.59,95.31,95.45,22173.0,83.8119,83.8207,83.5751,83.6979,22173.0
2018-06-28 10:50:00,95.41,95.68,95.26,95.63,27126.0,83.6628,83.8996,83.5313,83.8557,27126.0
2018-06-28 10:55:00,95.6,95.91,95.58,95.86,26068.0,83.8294,84.1013,83.8119,84.0574,26068.0
2018-06-28 11:00:00,95.88,96.0,95.58,95.75,15284.0,84.075,84.1802,83.8119,83.961,15284.0
2018-06-28 11:05:00,95.78,95.78,95.59,95.7,13212.0,83.9873,83.9873,83.8207,83.9171,13212.0
2018-06-28 11:10:00,95.72,95.72,95.51,95.64,20220.0,83.9347,83.9347,83.7505,83.8645,20220.0
2018-06-28 11:15:00,95.68,95.7,95.5,95.66,11530.0,83.8996,83.9171,83.7417,83.882,11530.0
2018-06-28 11:20:00,95.64,95.78,95.47,95.73,10200.0,83.8645,83.9873,83.7154,83.9434,10200.0
2018-06-28 11:25:00,95.74,95.99,95.74,95.89,11100.0,83.9522,84.1714,83.9522,84.0837,11100.0
2018-06-28 11:30:00,95.88,95.95,95.76,95.89,13221.0,84.075,84.1363,83.9697,84.0837,13221.0
2018-06-28 11:35:00,95.87,96.03,95.82,96.03,11695.0,84.0662,84.2065,84.0223,84.2065,11695.0
2018-06-28 11:40:00,96.02,96.04,95.87,95.93,25718.0,84.1977,84.2153,84.0662,84.1188,25718.0
2018-06-28 11:45:00,95.92,95.97,95.66,95.66,13963.0,84.11,84.1539,83.882,83.882,13963.0
2018-06-28 11:50:00,95.69,95.7,95.6,95.63,17218.0,83.9084,83.9171,83.8294,83.8557,17218.0
2018-06-28 11:55:00,95.62,95.85,95.59,95.82,7680.0,83.847,84.0487,83.8207,84.0223,7680.0
2018-06-28 12:00:00,95.84,95.91,95.77,95.77,9579.0,84.0399,84.1013,83.9785,83.9785,9579.0
2018-06-28 12:05:00,95.79,95.85,95.62,95.63,10500.0,83.996,84.0487,83.847,83.8557,10500.0
2018-06-28 12:10:00,95.63,95.69,95.61,95.61,8659.0,83.8557,83.9084,83.8382,83.8382,8659.0
2018-06-28 12:15:00,95.59,95.64,95.56,95.59,7689.0,83.8207,83.8645,83.7944,83.8207,7689.0
2018-06-28 12:20:00,95.6,95.61,95.32,95.41,14655.0,83.8294,83.8382,83.5839,83.6628,14655.0
2018-06-28 12:25:00,95.4,95.46,95.37,95.43,5829.0,83.6541,83.7067,83.6277,83.6804,5829.0
2018-06-28 12:30:00,95.42,95.47,95.37,95.37,9817.0,83.6716,83.7154,83.6277,83.6277,9817.0
2018-06-28 12:35:00,95.35,95.4,95.16,95.26,41470.0,83.6102,83.6541,83.4436,83.5313,41470.0
2018-06-28 12:40:00,95.24,95.33,95.17,95.33,12539.0,83.5138,83.5927,83.4524,83.5927,12539.0
2018-06-28 12:45:00,95.32,95.32,95.22,95.24,10200.0,83.5839,83.5839,83.4962,83.5138,10200.0
2018-06-28 12:50:00,95.25,95.44,95.25,95.42,14512.0,83.5225,83.6891,83.5225,83.6716,14512.0
2018-06-28 12:55:00,95.41,95.48,95.36,95.38,12812.0,83.6628,83.7242,83.619,83.6365,12812.0
2018-06-28 13:00:00,95.39,95.49,95.38,95.47,18081.0,83.6453,83.733,83.6365,83.7154,18081.0
2018-06-28 13:05:00,95.45,95.48,95.38,95.41,9972.0,83.6979,83.7242,83.6365,83.6628,9972.0
2018-06-28 13:10:00,95.43,95.45,95.29,95.34,15431.0,83.6804,83.6979,83.5576,83.6014,15431.0
2018-06-28 13:15:00,95.35,95.52,95.35,95.5,24903.0,83.6102,83.7593,83.6102,83.7417,24903.0
2018-06-28 13:20:00,95.5,95.62,95.46,95.55,24834.0,83.7417,83.847,83.7067,83.7856,24834.0
2018-06-28 13:25:00,95.55,95.59,95.44,95.52,17164.0,83.7856,83.8207,83.6891,83.7593,17164.0
2018-06-28 13:30:00,95.53,95.6,95.43,95.57,20005.0,83.7681,83.8294,83.6804,83.8031,20005.0
2018-06-28 13:35:00,95.57,95.6,95.47,95.47,23786.0,83.8031,83.8294,83.7154,83.7154,23786.0
2018-06-28 13:40:00,95.5,95.59,95.48,95.48,12000.0,83.7417,83.8207,83.7242,83.7242,12000.0
2018-06-28 13:45:00,95.45,95.57,95.45,95.5,14109.0,83.6979,83.8031,83.6979,83.7417,14109.0
2018-06-28 13:50:00,95.52,95.63,95.52,95.61,20408.0,83.7593,83.8557,83.7593,83.8382,20408.0
2018-06-28 13:55:00,95.61,95.67,95.54,95.65,24322.0,83.8382,83.8908,83.7768,83.8733,24322.0
2018-06-28 14:00:00,95.65,95.79,95.61,95.79,9978.0,83.8733,83.996,83.8382,83.996,9978.0
2018-06-28 14:05:00,95.78,95.8,95.65,95.66,13689.0,83.9873,84.0048,83.8733,83.882,13689.0
2018-06-28 14:10:00,95.67,95.69,95.61,95.63,8994.0,83.8908,83.9084,83.8382,83.8557,8994.0
2018-06-28 14:15:00,95.64,95.73,95.62,95.66,19092.0,83.8645,83.9434,83.847,83.882,19092.0
2018-06-28 14:20:00,95.67,95.95,95.66,95.86,14884.0,83.8908,84.1363,83.882,84.0574,14884.0
2018-06-28 14:25:00,95.86,95.99,95.78,95.96,20339.0,84.0574,84.1714,83.9873,84.1451,20339.0
2018-06-28 14:30:00,96.0,96.04,95.87,95.9,8600.0,84.1802,84.2153,84.0662,84.0925,8600.0
2018-06-28 14:35:00,95.92,95.97,95.87,95.89,8895.0,84.11,84.1539,84.0662,84.0837,8895.0
2018-06-28 14:40:00,95.92,96.0,95.91,95.98,8100.0,84.11,84.1802,84.1013,84.1626,8100.0
2018-06-28 14:45:00,95.95,96.01,95.89,95.99,12220.0,84.1363,84.189,84.0837,84.1714,12220.0
2018-06-28 14:50:00,96.0,96.13,95.97,96.09,11431.0,84.1802,84.2942,84.1539,84.2591,11431.0
2018-06-28 14:55:00,96.08,96.19,96.05,96.19,8417.0,84.2503,84.3468,84.224,84.3468,8417.0
2018-06-28 15:00:00,96.2,96.21,96.12,96.17,11457.0,84.3556,84.3643,84.2854,84.3293,11457.0
2018-06-28 15:05:00,96.17,96.28,96.13,96.23,22479.0,84.3293,84.4257,84.2942,84.3819,22479.0
2018-06-28 15:10:00,96.25,96.31,96.09,96.15,28133.0,84.3994,84.452,84.2591,84.3117,28133.0
2018-06-28 15:15:00,96.15,96.17,95.96,96.05,28571.0,84.3117,84.3293,84.1451,84.224,28571.0
2018-06-28 15:20:00,96.04,96.07,96.0,96.03,23807.0,84.2153,84.2416,84.1802,84.2065,23807.0
2018-06-28 15:25:00,96.03,96.06,95.96,96.01,14076.0,84.2065,84.2328,84.1451,84.189,14076.0
2018-06-28 15:30:00,96.02,96.06,95.86,95.87,17946.0,84.1977,84.2328,84.0574,84.0662,17946.0
2018-06-28 15:35:00,95.87,96.02,95.86,95.97,18484.0,84.0662,84.1977,84.0574,84.1539,18484.0
2018-06-28 15:40:00,95.96,95.99,95.85,95.86,32212.0,84.1451,84.1714,84.0487,84.0574,32212.0
2018-06-28 15:45:00,95.86,95.89,95.76,95.89,45446.0,84.0574,84.0837,83.9697,84.0837,45446.0
2018-06-28 15:50:00,95.9,95.9,95.71,95.82,81323.0,84.0925,84.0925,83.9259,84.0223,81323.0
2018-06-28 15:55:00,95.82,95.97,95.8,95.96,135274.0,84.0223,84.1539,84.0048,84.1451,135274.0
2018-06-29 09:30:00,96.44,97.83,96.38,97.32,47309.0,84.566,85.7849,84.5134,85.3377,47309.0
2018-06-29 09:35:00,97.15,97.15,96.42,96.66,19474.0,85.1886,85.1886,84.5485,84.7589,19474.0
2018-06-29 09:40:00,96.77,97.02,96.7,97.01,23698.0,84.8554,85.0746,84.794,85.0658,23698.0
2018-06-29 09:45:00,97.02,97.08,96.67,96.75,10298.0,85.0746,85.1272,84.7677,84.8378,10298.0
2018-06-29 09:50:00,96.83,96.83,96.54,96.61,9141.0,84.908,84.908,84.6537,84.7151,9141.0
2018-06-29 09:55:00,96.59,96.81,96.52,96.74,11850.0,84.6975,84.8905,84.6362,84.8291,11850.0
2018-06-29 10:00:00,96.72,96.98,96.65,96.69,17722.0,84.8115,85.0395,84.7502,84.7852,17722.0
2018-06-29 10:05:00,96.65,96.67,96.52,96.58,10972.0,84.7502,84.7677,84.6362,84.6888,10972.0
2018-06-29 10:10:00,96.6,96.65,96.42,96.45,10294.0,84.7063,84.7502,84.5485,84.5748,10294.0
2018-06-29 10:15:00,96.45,96.6,96.39,96.54,21465.0,84.5748,84.7063,84.5222,84.6537,21465.0
2018-06-29 10:20:00,96.53,96.55,96.33,96.55,31763.0,84.6449,84.6625,84.4696,84.6625,31763.0
2018-06-29 10:25:00,96.55,96.59,96.43,96.48,20654.0,84.6625,84.6975,84.5572,84.6011,20654.0
2018-06-29 10:30:00,96.47,96.71,96.41,96.56,12974.0,84.5923,84.8028,84.5397,84.6712,12974.0
2018-06-29 10:35:00,96.6,96.77,96.6,96.74,9779.0,84.7063,84.8554,84.7063,84.8291,9779.0
2018-06-29 10:40:00,96.75,96.79,96.69,96.77,18176.0,84.8378,84.8729,84.7852,84.8554,18176.0
2018-06-29 10:45:00,96.86,96.94,96.81,96.88,9854.0,84.9343,85.0044,84.8905,84.9518,9854.0
2018-06-29 10:50:00,96.87,96.87,96.78,96.78,31113.0,84.9431,84.9431,84.8641,84.8641,31113.0
2018-06-29 10:55:00,96.78,96.93,96.69,96.72,73520.0,84.8641,84.9957,84.7852,84.8115,73520.0
2018-06-29 11:00:00,96.71,96.97,96.64,96.65,56002.0,84.8028,85.0308,84.7414,84.7502,56002.0
2018-06-29 11:05:00,96.69,96.77,96.57,96.75,55154.0,84.7852,84.8554,84.68,84.8378,55154.0
2018-06-29 11:10:00,96.73,96.83,96.62,96.62,14054.0,84.8203,84.908,84.7238,84.7238,14054.0
2018-06-29 11:15:00,96.61,96.74,96.6,96.72,38591.0,84.7151,84.8291,84.7063,84.8115,38591.0
2018-06-29 11:20:00,96.73,96.76,96.57,96.61,80195.0,84.8203,84.8466,84.68,84.7151,80195.0
2018-06-29 11:25:00,96.61,96.67,96.56,96.56,17201.0,84.7151,84.7677,84.6712,84.6712,17201.0
2018-06-29 11:30:00,96.6,96.6,96.35,96.39,20963.0,84.7063,84.7063,84.4871,84.5222,20963.0
2018-06-29 11:35:00,96.39,96.53,96.39,96.41,15403.0,84.5222,84.6449,84.5222,84.5397,15403.0
2018-06-29 11:40:00,96.41,96.48,96.38,96.41,16827.0,84.5397,84.6011,84.5134,84.5397,16827.0
2018-06-29 11:45:00,96.41,96.46,96.37,96.38,13729.0,84.5397,84.5835,84.5046,84.5134,13729.0
2018-06-29 11:50:00,96.41,96.45,96.34,96.38,10040.0,84.5397,84.5748,84.4783,84.5134,10040.0
2018-06-29 11:55:00,96.39,96.42,96.27,96.41,13369.0,84.5222,84.5485,84.4169,84.5397,13369.0
2018-06-29 12:00:00,96.42,96.62,96.37,96.58,10176.0,84.5485,84.7238,84.5046,84.6888,10176.0
2018-06-29 12:05:00,96.58,96.63,96.4,96.47,22711.0,84.6888,84.7326,84.5309,84.5923,22711.0
2018-06-29 12:10:00,96.54,96.55,96.25,96.33,47560.0,84.6537,84.6625,84.3994,84.4696,47560.0
2018-06-29 12:15:00,96.34,96.63,96.34,96.56,35342.0,84.4783,84.7326,84.4783,84.6712,35342.0
2018-06-29 12:20:00,96.58,96.81,96.57,96.65,21002.0,84.6888,84.8905,84.68,84.7502,21002.0
2018-06-29 12:25:00,96.63,96.74,96.53,96.6,10644.0,84.7326,84.8291,84.6449,84.7063,10644.0
2018-06-29 12:30:00,96.62,96.62,96.48,96.49,8500.0,84.7238,84.7238,84.6011,84.6099,8500.0
2018-06-29 12:35:00,96.5,96.57,96.49,96.56,7539.0,84.6186,84.68,84.6099,84.6712,7539.0
2018-06-29 12:40:00,96.56,96.61,96.51,96.51,8992.0,84.6712,84.7151,84.6274,84.6274,8992.0
2018-06-29 12:45:00,96.5,96.53,96.44,96.46,8003.0,84.6186,84.6449,84.566,84.5835,8003.0
2018-06-29 12:50:00,96.44,96.6,96.42,96.55,11561.0,84.566,84.7063,84.5485,84.6625,11561.0
2018-06-29 12:55:00,96.55,96.55,96.44,96.53,10330.0,84.6625,84.6625,84.566,84.6449,10330.0
2018-06-29 13:00:00,96.55,96.62,96.55,96.62,6356.0,84.6625,84.7238,84.6625,84.7238,6356.0
2018-06-29 13:05:00,96.62,96.68,96.49,96.51,29124.0,84.7238,84.7765,84.6099,84.6274,29124.0
2018-06-29 13:10:00,96.49,96.64,96.42,96.63,29878.0,84.6099,84.7414,84.5485,84.7326,29878.0
2018-06-29 13:15:00,96.62,96.65,96.53,96.54,9264.0,84.7238,84.7502,84.6449,84.6537,9264.0
2018-06-29 13:20:00,96.54,96.7,96.51,96.69,8039.0,84.6537,84.794,84.6274,84.7852,8039.0
2018-06-29 13:25:00,96.68,96.68,96.59,96.61,6710.0,84.7765,84.7765,84.6975,84.7151,6710.0
2018-06-29 13:30:00,96.59,96.59,96.53,96.56,5403.0,84.6975,84.6975,84.6449,84.6712,5403.0
2018-06-29 13:35:00,96.58,96.64,96.54,96.64,18097.0,84.6888,84.7414,84.6537,84.7414,18097.0
2018-06-29 13:40:00,96.63,96.8,96.62,96.8,7898.0,84.7326,84.8817,84.7238,84.8817,7898.0
2018-06-29 13:45:00,96.79,96.79,96.69,96.69,8237.0,84.8729,84.8729,84.7852,84.7852,8237.0
2018-06-29 13:50:00,96.69,96.75,96.57,96.68,22983.0,84.7852,84.8378,84.68,84.7765,22983.0
2018-06-29 13:55:00,96.67,96.73,96.66,96.71,4890.0,84.7677,84.8203,84.7589,84.8028,4890.0
2018-06-29 14:00:00,96.72,96.74,96.63,96.64,6864.0,84.8115,84.8291,84.7326,84.7414,6864.0
2018-06-29 14:05:00,96.66,96.68,96.54,96.61,8546.0,84.7589,84.7765,84.6537,84.7151,8546.0
2018-06-29 14:10:00,96.62,96.66,96.54,96.54,3557.0,84.7238,84.7589,84.6537,84.6537,3557.0
2018-06-29 14:15:00,96.52,96.55,96.46,96.53,7614.0,84.6362,84.6625,84.5835,84.6449,7614.0
2018-06-29 14:20:00,96.52,96.52,96.46,96.49,6281.0,84.6362,84.6362,84.5835,84.6099,6281.0
2018-06-29 14:25:00,96.49,96.56,96.45,96.53,6745.0,84.6099,84.6712,84.5748,84.6449,6745.0
2018-06-29 14:30:00,96.51,96.6,96.49,96.54,7550.0,84.6274,84.7063,84.6099,84.6537,7550.0
2018-06-29 14:35:00,96.54,96.56,96.42,96.5,7740.0,84.6537,84.6712,84.5485,84.6186,7740.0
2018-06-29 14:40:00,96.48,96.5,96.42,96.49,5906.0,84.6011,84.6186,84.5485,84.6099,5906.0
2018-06-29 14:45:00,96.5,96.55,96.48,96.54,7363.0,84.6186,84.6625,84.6011,84.6537,7363.0
2018-06-29 14:50:00,96.55,96.59,96.51,96.57,7162.0,84.6625,84.6975,84.6274,84.68,7162.0
2018-06-29 14:55:00,96.58,96.61,96.51,96.54,22279.0,84.6888,84.7151,84.6274,84.6537,22279.0
2018-06-29 15:00:00,96.56,96.59,96.52,96.53,19523.0,84.6712,84.6975,84.6362,84.6449,19523.0
2018-06-29 15:05:00,96.53,96.58,96.51,96.54,16141.0,84.6449,84.6888,84.6274,84.6537,16141.0
2018-06-29 15:10:00,96.54,96.54,96.44,96.45,13174.0,84.6537,84.6537,84.566,84.5748,13174.0
2018-06-29 15:15:00,96.44,96.45,96.36,96.38,9594.0,84.566,84.5748,84.4959,84.5134,9594.0
2018-06-29 15:20:00,96.38,96.39,96.25,96.28,9396.0,84.5134,84.5222,84.3994,84.4257,9396.0
2018-06-29 15:25:00,96.28,96.43,96.25,96.37,19947.0,84.4257,84.5572,84.3994,84.5046,19947.0
2018-06-29 15:30:00,96.37,96.4,96.3,96.36,12453.0,84.5046,84.5309,84.4432,84.4959,12453.0
2018-06-29 15:35:00,96.34,96.35,96.2,96.2,11694.0,84.4783,84.4871,84.3556,84.3556,11694.0
2018-06-29 15:40:00,96.2,96.27,96.17,96.25,13117.0,84.3556,84.4169,84.3293,84.3994,13117.0
2018-06-29 15:45:00,96.25,96.35,96.19,96.22,23813.0,84.3994,84.4871,84.3468,84.3731,23813.0
2018-06-29 15:50:00,96.21,96.21,95.75,96.06,162347.0,84.3643,84.3643,83.961,84.2328,162347.0
2018-06-29 15:55:00,96.06,96.11,95.82,95.93,194952.0,84.2328,84.2766,84.0223,84.1188,194952.0
2018-07-02 09:30:00,95.04,95.42,94.62,94.79,49537.0,83.3384,83.6716,82.9701,83.1192,49537.0
2018-07-02 09:35:00,94.74,95.34,94.74,95.31,14585.0,83.0753,83.6014,83.0753,83.5751,14585.0
2018-07-02 09:40:00,95.31,95.31,94.95,95.0,12217.0,83.5751,83.5751,83.2595,83.3033,12217.0
2018-07-02 09:45:00,94.97,95.17,94.89,95.06,10027.0,83.277,83.4524,83.2068,83.3559,10027.0
2018-07-02 09:50:00,95.06,95.14,94.91,95.0,14765.0,83.3559,83.4261,83.2244,83.3033,14765.0
2018-07-02 09:55:00,95.04,95.19,94.91,95.16,14086.0,83.3384,83.4699,83.2244,83.4436,14086.0
2018-07-02 10:00:00,95.19,95.37,95.18,95.28,7441.0,83.4699,83.6277,83.4611,83.5488,7441.0
2018-07-02 10:05:00,95.27,95.27,95.08,95.17,13350.0,83.5401,83.5401,83.3735,83.4524,13350.0
2018-07-02 10:10:00,95.19,95.19,94.87,94.89,9189.0,83.4699,83.4699,83.1893,83.2068,9189.0
2018-07-02 10:15:00,94.94,95.11,94.94,95.07,11062.0,83.2507,83.3998,83.2507,83.3647,11062.0
2018-07-02 10:20:00,95.07,95.07,94.91,95.05,5753.0,83.3647,83.3647,83.2244,83.3471,5753.0
2018-07-02 10:25:00,95.05,95.19,95.01,95.09,37595.0,83.3471,83.4699,83.3121,83.3822,37595.0
2018-07-02 10:30:00,95.1,95.17,94.96,95.08,29299.0,83.391,83.4524,83.2682,83.3735,29299.0
2018-07-02 10:35:00,95.13,95.25,94.99,95.25,10531.0,83.4173,83.5225,83.2945,83.5225,10531.0
2018-07-02 10:40:00,95.27,95.28,95.12,95.2,23017.0,83.5401,83.5488,83.4085,83.4787,23017.0
2018-07-02 10:45:00,95.19,95.2,95.0,95.0,34421.0,83.4699,83.4787,83.3033,83.3033,34421.0
2018-07-02 10:50:00,94.99,95.21,94.99,95.21,68975.0,83.2945,83.4874,83.2945,83.4874,68975.0
2018-07-02 10:55:00,95.2,95.26,95.05,95.12,59770.0,83.4787,83.5313,83.3471,83.4085,59770.0
2018-07-02 11:00:00,95.13,95.37,95.13,95.32,12890.0,83.4173,83.6277,83.4173,83.5839,12890.0
2018-07-02 11:05:00,95.32,95.32,95.1,95.12,16902.0,83.5839,83.5839,83.391,83.4085,16902.0
2018-07-02 11:10:00,95.11,95.13,95.04,95.12,13639.0,83.3998,83.4173,83.3384,83.4085,13639.0
2018-07-02 11:15:00,95.13,95.19,95.12,95.19,17161.0,83.4173,83.4699,83.4085,83.4699,17161.0
2018-07-02 11:20:00,95.18,95.25,95.1,95.22,42949.0,83.4611,83.5225,83.391,83.4962,42949.0
2018-07-02 11:25:00,95.22,95.24,95.14,95.18,71140.0,83.4962,83.5138,83.4261,83.4611,71140.0
2018-07-02 11:30:00,95.17,95.19,95.1,95.14,19126.0,83.4524,83.4699,83.391,83.4261,19126.0
2018-07-02 11:35:00,95.14,95.19,95.08,95.08,9239.0,83.4261,83.4699,83.3735,83.3735,9239.0
2018-07-02 11:40:00,95.11,95.11,94.92,94.97,7268.0,83.3998,83.3998,83.2332,83.277,7268.0
2018-07-02 11:45:00,94.96,95.09,94.96,95.04,7789.0,83.2682,83.3822,83.2682,83.3384,7789.0
2018-07-02 11:50:00,95.04,95.21,95.03,95.2,33729.0,83.3384,83.4874,83.3296,83.4787,33729.0
2018-07-02 11:55:00,95.2,95.33,95.18,95.29,33452.0,83.4787,83.5927,83.4611,83.5576,33452.0
2018-07-02 12:00:00,95.26,95.31,95.24,95.29,3795.0,83.5313,83.5751,83.5138,83.5576,3795.0
2018-07-02 12:05:00,95.29,95.29,95.19,95.23,4392.0,83.5576,83.5576,83.4699,83.505,4392.0
2018-07-02 12:10:00,95.23,95.3,95.23,95.29,28369.0,83.505,83.5664,83.505,83.5576,28369.0
2018-07-02 12:15:00,95.27,95.33,95.22,95.22,7935.0,83.5401,83.5927,83.4962,83.4962,7935.0
2018-07-02 12:20:00,95.25,95.36,95.25,95.33,2734.0,83.5225,83.619,83.5225,83.5927,2734.0
2018-07-02 12:25:00,95.34,95.41,95.3,95.38,5128.0,83.6014,83.6628,83.5664,83.6365,5128.0
2018-07-02 12:30:00,95.32,95.44,95.32,95.43,5257.0,83.5839,83.6891,83.5839,83.6804,5257.0
2018-07-02 12:35:00,95.43,95.48,95.41,95.47,4317.0,83.6804,83.7242,83.6628,83.7154,4317.0
2018-07-02 12:40:00,95.47,95.53,95.46,95.48,4600.0,83.7154,83.7681,83.7067,83.7242,4600.0
2018-07-02 12:45:00,95.58,95.66,95.58,95.66,5766.0,83.8119,83.882,83.8119,83.882,5766.0
2018-07-02 12:50:00,95.63,95.71,95.62,95.69,9502.0,83.8557,83.9259,83.847,83.9084,9502.0
2018-07-02 12:55:00,95.7,95.73,95.69,95.7,3360.0,83.9171,83.9434,83.9084,83.9171,3360.0
2018-07-02 13:00:00,95.71,95.77,95.67,95.76,6914.0,83.9259,83.9785,83.8908,83.9697,6914.0
2018-07-02 13:05:00,95.74,95.77,95.71,95.75,9063.0,83.9522,83.9785,83.9259,83.961,9063.0
2018-07-02 13:10:00,95.74,95.77,95.7,95.74,7032.0,83.9522,83.9785,83.9171,83.9522,7032.0
2018-07-02 13:15:00,95.72,95.89,95.72,95.87,12027.0,83.9347,84.0837,83.9347,84.0662,12027.0
2018-07-02 13:20:00,95.86,95.91,95.85,95.88,14447.0,84.0574,84.1013,84.0487,84.075,14447.0
2018-07-02 13:25:00,95.89,95.89,95.81,95.81,6958.0,84.0837,84.0837,84.0136,84.0136,6958.0
2018-07-02 13:30:00,95.8,95.83,95.62,95.8,24204.0,84.0048,84.0311,83.847,84.0048,24204.0
2018-07-02 13:35:00,95.79,95.85,95.77,95.8,4368.0,83.996,84.0487,83.9785,84.0048,4368.0
2018-07-02 13:40:00,95.81,95.91,95.81,95.91,6694.0,84.0136,84.1013,84.0136,84.1013,6694.0
2018-07-02 13:45:00,95.91,96.08,95.91,96.08,10900.0,84.1013,84.2503,84.1013,84.2503,10900.0
2018-07-02 13:50:00,96.07,96.23,96.01,96.1,29280.0,84.2416,84.3819,84.189,84.2679,29280.0
2018-07-02 13:55:00,96.09,96.19,95.97,95.97,28678.0,84.2591,84.3468,84.1539,84.1539,28678.0
2018-07-02 14:00:00,95.95,96.08,95.94,96.08,6718.0,84.1363,84.2503,84.1276,84.2503,6718.0
2018-07-02 14:05:00,96.09,96.19,96.06,96.09,42635.0,84.2591,84.3468,84.2328,84.2591,42635.0
2018-07-02 14:10:00,96.1,96.19,96.06,96.06,44108.0,84.2679,84.3468,84.2328,84.2328,44108.0
2018-07-02 14:15:00,96.08,96.29,96.04,96.29,10343.0,84.2503,84.4345,84.2153,84.4345,10343.0
2018-07-02 14:20:00,96.2,96.2,96.1,96.15,12706.0,84.3556,84.3556,84.2679,84.3117,12706.0
2018-07-02 14:25:00,96.16,96.16,95.98,96.12,11297.0,84.3205,84.3205,84.1626,84.2854,11297.0
2018-07-02 14:30:00,96.14,96.21,96.12,96.12,8691.0,84.3029,84.3643,84.2854,84.2854,8691.0
2018-07-02 14:35:00,96.11,96.21,96.09,96.11,6950.0,84.2766,84.3643,84.2591,84.2766,6950.0
2018-07-02 14:40:00,96.11,96.19,96.09,96.13,10063.0,84.2766,84.3468,84.2591,84.2942,10063.0
2018-07-02 14:45:00,96.14,96.14,96.04,96.06,6886.0,84.3029,84.3029,84.2153,84.2328,6886.0
2018-07-02 14:50:00,96.07,96.11,96.06,96.08,5173.0,84.2416,84.2766,84.2328,84.2503,5173.0
2018-07-02 14:55:00,96.07,96.09,96.0,96.0,8861.0,84.2416,84.2591,84.1802,84.1802,8861.0
2018-07-02 15:00:00,96.02,96.05,95.97,95.98,7749.0,84.1977,84.224,84.1539,84.1626,7749.0
2018-07-02 15:05:00,95.99,96.02,95.98,96.02,4245.0,84.1714,84.1977,84.1626,84.1977,4245.0
2018-07-02 15:10:00,96.02,96.1,96.02,96.06,5750.0,84.1977,84.2679,84.1977,84.2328,5750.0
2018-07-02 15:15:00,96.07,96.1,96.01,96.09,10670.0,84.2416,84.2679,84.189,84.2591,10670.0
2018-07-02 15:20:00,96.09,96.15,96.03,96.15,6757.0,84.2591,84.3117,84.2065,84.3117,6757.0
2018-07-02 15:25:00,96.17,96.21,96.15,96.19,8039.0,84.3293,84.3643,84.3117,84.3468,8039.0
2018-07-02 15:30:00,96.18,96.19,96.02,96.03,17504.0,84.338,84.3468,84.1977,84.2065,17504.0
2018-07-02 15:35:00,96.05,96.19,96.05,96.19,9700.0,84.224,84.3468,84.224,84.3468,9700.0
2018-07-02 15:40:00,96.18,96.21,96.04,96.15,29750.0,84.338,84.3643,84.2153,84.3117,29750.0
2018-07-02 15:45:00,96.15,96.16,96.08,96.15,30784.0,84.3117,84.3205,84.2503,84.3117,30784.0
2018-07-02 15:50:00,96.15,96.23,96.13,96.19,114720.0,84.3117,84.3819,84.2942,84.3468,114720.0
2018-07-02 15:55:00,96.19,96.37,96.19,96.3,144742.0,84.3468,84.5046,84.3468,84.4432,144742.0
2018-07-03 09:30:00,96.74,96.84,96.16,96.18,27370.0,84.8291,84.9168,84.3205,84.338,27370.0
2018-07-03 09:35:00,96.15,96.32,96.11,96.2,20531.0,84.3117,84.4608,84.2766,84.3556,20531.0
2018-07-03 09:40:00,96.16,96.5,96.15,96.18,8960.0,84.3205,84.6186,84.3117,84.338,8960.0
2018-07-03 09:45:00,96.17,96.34,96.17,96.28,7330.0,84.3293,84.4783,84.3293,84.4257,7330.0
2018-07-03 09:50:00,96.34,96.4,96.21,96.33,4129.0,84.4783,84.5309,84.3643,84.4696,4129.0
2018-07-03 09:55:00,96.33,96.34,96.18,96.19,6141.0,84.4696,84.4783,84.338,84.3468,6141.0
2018-07-03 10:00:00,96.19,96.34,96.19,96.34,6370.0,84.3468,84.4783,84.3468,84.4783,6370.0
2018-07-03 10:05:00,96.32,96.42,96.31,96.39,4469.0,84.4608,84.5485,84.452,84.5222,4469.0
2018-07-03 10:10:00,96.4,96.41,96.29,96.33,6211.0,84.5309,84.5397,84.4345,84.4696,6211.0
2018-07-03 10:15:00,96.31,96.35,96.28,96.34,5522.0,84.452,84.4871,84.4257,84.4783,5522.0
2018-07-03 10:20:00,96.34,96.4,96.23,96.36,7452.0,84.4783,84.5309,84.3819,84.4959,7452.0
2018-07-03 10:25:00,96.35,96.48,96.26,96.47,4856.0,84.4871,84.6011,84.4082,84.5923,4856.0
2018-07-03 10:30:00,96.43,96.66,96.43,96.59,6430.0,84.5572,84.7589,84.5572,84.6975,6430.0
2018-07-03 10:35:00,96.59,96.59,96.41,96.45,19759.0,84.6975,84.6975,84.5397,84.5748,19759.0
2018-07-03 10:40:00,96.46,96.46,96.31,96.39,20660.0,84.5835,84.5835,84.452,84.5222,20660.0
2018-07-03 10:45:00,96.41,96.41,96.2,96.2,4744.0,84.5397,84.5397,84.3556,84.3556,4744.0
2018-07-03 10:50:00,96.2,96.31,96.15,96.27,9127.0,84.3556,84.452,84.3117,84.4169,9127.0
2018-07-03 10:55:00,96.26,96.26,96.13,96.18,4253.0,84.4082,84.4082,84.2942,84.338,4253.0
2018-07-03 11:00:00,96.16,96.2,96.04,96.08,6650.0,84.3205,84.3556,84.2153,84.2503,6650.0
2018-07-03 11:05:00,96.07,96.16,96.03,96.05,4509.0,84.2416,84.3205,84.2065,84.224,4509.0
2018-07-03 11:10:00,96.05,96.07,95.99,95.99,5035.0,84.224,84.2416,84.1714,84.1714,5035.0
2018-07-03 11:15:00,96.0,96.14,96.0,96.14,4822.0,84.1802,84.3029,84.1802,84.3029,4822.0
2018-07-03 11:20:00,96.14,96.22,96.13,96.14,5850.0,84.3029,84.3731,84.2942,84.3029,5850.0
2018-07-03 11:25:00,96.12,96.13,95.98,96.09,6602.0,84.2854,84.2942,84.1626,84.2591,6602.0
2018-07-03 11:30:00,96.09,96.17,96.08,96.17,3230.0,84.2591,84.3293,84.2503,84.3293,3230.0
2018-07-03 11:35:00,96.22,96.3,96.2,96.3,4866.0,84.3731,84.4432,84.3556,84.4432,4866.0
2018-07-03 11:40:00,96.27,96.27,96.16,96.21,7115.0,84.4169,84.4169,84.3205,84.3643,7115.0
2018-07-03 11:45:00,96.22,96.25,96.12,96.25,7191.0,84.3731,84.3994,84.2854,84.3994,7191.0
2018-07-03 11:50:00,96.23,96.23,95.99,96.04,6767.0,84.3819,84.3819,84.1714,84.2153,6767.0
2018-07-03 11:55:00,96.05,96.08,96.01,96.04,3428.0,84.224,84.2503,84.189,84.2153,3428.0
2018-07-03 12:00:00,96.08,96.16,96.03,96.08,5500.0,84.2503,84.3205,84.2065,84.2503,5500.0
2018-07-03 12:05:00,96.06,96.08,95.91,95.91,4109.0,84.2328,84.2503,84.1013,84.1013,4109.0
2018-07-03 12:10:00,95.93,95.93,95.55,95.55,13290.0,84.1188,84.1188,83.7856,83.7856,13290.0
2018-07-03 12:15:00,95.6,95.75,95.57,95.72,9044.0,83.8294,83.961,83.8031,83.9347,9044.0
2018-07-03 12:20:00,95.7,95.74,95.63,95.7,9938.0,83.9171,83.9522,83.8557,83.9171,9938.0
2018-07-03 12:25:00,95.7,95.7,95.55,95.61,9844.0,83.9171,83.9171,83.7856,83.8382,9844.0
2018-07-03 12:30:00,95.57,95.66,95.32,95.36,12064.0,83.8031,83.882,83.5839,83.619,12064.0
2018-07-03 12:35:00,95.33,95.46,95.26,95.31,9852.0,83.5927,83.7067,83.5313,83.5751,9852.0
2018-07-03 12:40:00,95.34,95.43,95.3,95.43,11760.0,83.6014,83.6804,83.5664,83.6804,11760.0
2018-07-03 12:45:00,95.44,95.46,95.15,95.15,18295.0,83.6891,83.7067,83.4348,83.4348,18295.0
2018-07-03 12:50:00,95.14,95.14,94.61,94.61,82662.0,83.4261,83.4261,82.9613,82.9613,82662.0
2018-07-03 12:55:00,94.62,94.72,94.37,94.52,126858.0,82.9701,83.0578,82.7509,82.8824,126858.0
2018-07-05 09:30:00,95.38,95.88,95.18,95.52,26699.0,83.6365,84.075,83.4611,83.7593,26699.0
2018-07-05 09:35:00,95.63,95.87,95.49,95.78,13167.0,83.8557,84.0662,83.733,83.9873,13167.0
2018-07-05 09:40:00,95.75,95.79,95.51,95.75,12037.0,83.961,83.996,83.7505,83.961,12037.0
2018-07-05 09:45:00,95.77,95.92,95.58,95.63,13709.0,83.9785,84.11,83.8119,83.8557,13709.0
2018-07-05 09:50:00,95.73,95.78,95.51,95.6,9721.0,83.9434,83.9873,83.7505,83.8294,9721.0
2018-07-05 09:55:00,95.57,95.76,95.44,95.5,15747.0,83.8031,83.9697,83.6891,83.7417,15747.0
2018-07-05 10:00:00,95.56,95.68,95.47,95.52,13953.0,83.7944,83.8996,83.7154,83.7593,13953.0
2018-07-05 10:05:00,95.51,95.58,95.33,95.48,13060.0,83.7505,83.8119,83.5927,83.7242,13060.0
2018-07-05 10:10:00,95.41,95.41,95.14,95.14,9079.0,83.6628,83.6628,83.4261,83.4261,9079.0
2018-07-05 10:15:00,95.22,95.22,94.93,95.12,38607.0,83.4962,83.4962,83.2419,83.4085,38607.0
2018-07-05 10:20:00,95.07,95.22,94.96,95.16,13058.0,83.3647,83.4962,83.2682,83.4436,13058.0
2018-07-05 10:25:00,95.15,95.41,95.14,95.25,12785.0,83.4348,83.6628,83.4261,83.5225,12785.0
2018-07-05 10:30:00,95.23,95.33,95.14,95.32,10357.0,83.505,83.5927,83.4261,83.5839,10357.0
2018-07-05 10:35:00,95.35,95.52,95.19,95.45,17191.0,83.6102,83.7593,83.4699,83.6979,17191.0
2018-07-05 10:40:00,95.45,95.52,95.32,95.37,15632.0,83.6979,83.7593,83.5839,83.6277,15632.0
2018-07-05 10:45:00,95.38,95.53,95.29,95.51,15790.0,83.6365,83.7681,83.5576,83.7505,15790.0
2018-07-05 10:50:00,95.51,95.57,95.23,95.31,14189.0,83.7505,83.8031,83.505,83.5751,14189.0
2018-07-05 10:55:00,95.31,95.31,95.1,95.1,13062.0,83.5751,83.5751,83.391,83.391,13062.0
2018-07-05 11:00:00,95.09,95.21,95.03,95.16,15516.0,83.3822,83.4874,83.3296,83.4436,15516.0
2018-07-05 11:05:00,95.16,95.24,95.12,95.22,19130.0,83.4436,83.5138,83.4085,83.4962,19130.0
2018-07-05 11:10:00,95.24,95.32,95.22,95.24,11473.0,83.5138,83.5839,83.4962,83.5138,11473.0
2018-07-05 11:15:00,95.24,95.45,95.24,95.45,11805.0,83.5138,83.6979,83.5138,83.6979,11805.0
2018-07-05 11:20:00,95.48,95.49,95.3,95.39,12348.0,83.7242,83.733,83.5664,83.6453,12348.0
2018-07-05 11:25:00,95.4,95.62,95.4,95.57,13063.0,83.6541,83.847,83.6541,83.8031,13063.0
2018-07-05 11:30:00,95.56,95.81,95.56,95.74,15755.0,83.7944,84.0136,83.7944,83.9522,15755.0
2018-07-05 11:35:00,95.75,95.88,95.73,95.76,14414.0,83.961,84.075,83.9434,83.9697,14414.0
2018-07-05 11:40:00,95.76,95.89,95.75,95.8,13230.0,83.9697,84.0837,83.961,84.0048,13230.0
2018-07-05 11:45:00,95.81,95.99,95.8,95.91,16449.0,84.0136,84.1714,84.0048,84.1013,16449.0
2018-07-05 11:50:00,95.92,96.04,95.9,95.97,16803.0,84.11,84.2153,84.0925,84.1539,16803.0
2018-07-05 11:55:00,95.95,95.97,95.85,95.89,16028.0,84.1363,84.1539,84.0487,84.0837,16028.0
2018-07-05 12:00:00,95.9,96.17,95.9,96.12,13827.0,84.0925,84.3293,84.0925,84.2854,13827.0
2018-07-05 12:05:00,96.14,96.18,96.04,96.07,10738.0,84.3029,84.338,84.2153,84.2416,10738.0
2018-07-05 12:10:00,96.07,96.12,96.02,96.07,12413.0,84.2416,84.2854,84.1977,84.2416,12413.0
2018-07-05 12:15:00,96.12,96.22,96.11,96.18,10306.0,84.2854,84.3731,84.2766,84.338,10306.0
2018-07-05 12:20:00,96.17,96.19,96.02,96.1,11500.0,84.3293,84.3468,84.1977,84.2679,11500.0
2018-07-05 12:25:00,96.11,96.26,96.11,96.24,10904.0,84.2766,84.4082,84.2766,84.3906,10904.0
2018-07-05 12:30:00,96.25,96.31,96.21,96.31,8549.0,84.3994,84.452,84.3643,84.452,8549.0
2018-07-05 12:35:00,96.3,96.34,96.17,96.18,9813.0,84.4432,84.4783,84.3293,84.338,9813.0
2018-07-05 12:40:00,96.18,96.28,96.18,96.25,20059.0,84.338,84.4257,84.338,84.3994,20059.0
2018-07-05 12:45:00,96.27,96.27,96.12,96.13,8223.0,84.4169,84.4169,84.2854,84.2942,8223.0
2018-07-05 12:50:00,96.13,96.2,96.11,96.18,10836.0,84.2942,84.3556,84.2766,84.338,10836.0
2018-07-05 12:55:00,96.19,96.26,96.09,96.17,29393.0,84.3468,84.4082,84.2591,84.3293,29393.0
2018-07-05 13:00:00,96.17,96.54,96.17,96.51,23885.0,84.3293,84.6537,84.3293,84.6274,23885.0
2018-07-05 13:05:00,96.51,96.54,96.36,96.39,22052.0,84.6274,84.6537,84.4959,84.5222,22052.0
2018-07-05 13:10:00,96.39,96.43,96.36,96.4,13374.0,84.5222,84.5572,84.4959,84.5309,13374.0
2018-07-05 13:15:00,96.41,96.44,96.36,96.41,8359.0,84.5397,84.566,84.4959,84.5397,8359.0
2018-07-05 13:20:00,96.41,96.41,96.34,96.34,7650.0,84.5397,84.5397,84.4783,84.4783,7650.0
2018-07-05 13:25:00,96.33,96.35,96.28,96.3,8803.0,84.4696,84.4871,84.4257,84.4432,8803.0
2018-07-05 13:30:00,96.31,96.37,96.25,96.26,6850.0,84.452,84.5046,84.3994,84.4082,6850.0
2018-07-05 13:35:00,96.26,96.32,96.23,96.32,8088.0,84.4082,84.4608,84.3819,84.4608,8088.0
2018-07-05 13:40:00,96.31,96.35,96.24,96.35,5723.0,84.452,84.4871,84.3906,84.4871,5723.0
2018-07-05 13:45:00,96.36,96.42,96.3,96.31,14007.0,84.4959,84.5485,84.4432,84.452,14007.0
2018-07-05 13:50:00,96.3,96.3,96.15,96.23,9155.0,84.4432,84.4432,84.3117,84.3819,9155.0
2018-07-05 13:55:00,96.2,96.25,96.17,96.22,9589.0,84.3556,84.3994,84.3293,84.3731,9589.0
2018-07-05 14:00:00,96.22,96.27,96.01,96.02,27220.0,84.3731,84.4169,84.189,84.1977,27220.0
2018-07-05 14:05:00,96.04,96.07,95.88,95.9,16692.0,84.2153,84.2416,84.075,84.0925,16692.0
2018-07-05 14:10:00,95.88,95.91,95.73,95.81,14006.0,84.075,84.1013,83.9434,84.0136,14006.0
2018-07-05 14:15:00,95.78,95.94,95.78,95.93,13721.0,83.9873,84.1276,83.9873,84.1188,13721.0
2018-07-05 14:20:00,95.95,95.96,95.87,95.93,6500.0,84.1363,84.1451,84.0662,84.1188,6500.0
2018-07-05 14:25:00,95.94,96.0,95.9,95.98,11827.0,84.1276,84.1802,84.0925,84.1626,11827.0
2018-07-05 14:30:00,95.99,95.99,95.92,95.97,11960.0,84.1714,84.1714,84.11,84.1539,11960.0
2018-07-05 14:35:00,95.99,96.01,95.91,95.94,9996.0,84.1714,84.189,84.1013,84.1276,9996.0
2018-07-05 14:40:00,95.93,95.94,95.87,95.9,8080.0,84.1188,84.1276,84.0662,84.0925,8080.0
2018-07-05 14:45:00,95.91,96.0,95.91,95.98,10994.0,84.1013,84.1802,84.1013,84.1626,10994.0
2018-07-05 14:50:00,95.99,96.01,95.96,95.98,12964.0,84.1714,84.189,84.1451,84.1626,12964.0
2018-07-05 14:55:00,95.98,96.16,95.98,96.14,9980.0,84.1626,84.3205,84.1626,84.3029,9980.0
2018-07-05 15:00:00,96.14,96.35,96.13,96.3,21242.0,84.3029,84.4871,84.2942,84.4432,21242.0
2018-07-05 15:05:00,96.29,96.3,96.2,96.24,7954.0,84.4345,84.4432,84.3556,84.3906,7954.0
2018-07-05 15:10:00,96.25,96.29,96.19,96.25,11245.0,84.3994,84.4345,84.3468,84.3994,11245.0
2018-07-05 15:15:00,96.25,96.31,96.24,96.31,14401.0,84.3994,84.452,84.3906,84.452,14401.0
2018-07-05 15:20:00,96.3,96.34,96.22,96.34,20008.0,84.4432,84.4783,84.3731,84.4783,20008.0
2018-07-05 15:25:00,96.33,96.33,96.2,96.32,16323.0,84.4696,84.4696,84.3556,84.4608,16323.0
2018-07-05 15:30:00,96.31,96.36,96.25,96.3,33250.0,84.452,84.4959,84.3994,84.4432,33250.0
2018-07-05 15:35:00,96.3,96.3,96.14,96.2,22337.0,84.4432,84.4432,84.3029,84.3556,22337.0
2018-07-05 15:40:00,96.2,96.3,96.18,96.22,24809.0,84.3556,84.4432,84.338,84.3731,24809.0
2018-07-05 15:45:00,96.22,96.26,96.15,96.23,41814.0,84.3731,84.4082,84.3117,84.3819,41814.0
2018-07-05 15:50:00,96.22,96.35,96.09,96.33,88018.0,84.3731,84.4871,84.2591,84.4696,88018.0
2018-07-05 15:55:00,96.33,96.43,96.32,96.41,162941.0,84.4696,84.5572,84.4608,84.5397,162941.0
2018-07-06 09:30:00,96.39,96.58,96.18,96.19,14258.0,84.5222,84.6888,84.338,84.3468,14258.0
2018-07-06 09:35:00,96.21,96.44,96.2,96.34,4648.0,84.3643,84.566,84.3556,84.4783,4648.0
2018-07-06 09:40:00,96.4,96.4,96.03,96.19,4674.0,84.5309,84.5309,84.2065,84.3468,4674.0
2018-07-06 09:45:00,96.16,96.22,96.07,96.07,4451.0,84.3205,84.3731,84.2416,84.2416,4451.0
2018-07-06 09:50:00,96.03,96.23,95.95,96.16,6461.0,84.2065,84.3819,84.1363,84.3205,6461.0
2018-07-06 09:55:00,96.16,96.16,95.97,96.03,12179.0,84.3205,84.3205,84.1539,84.2065,12179.0
2018-07-06 10:00:00,96.11,96.22,96.11,96.18,13508.0,84.2766,84.3731,84.2766,84.338,13508.0
2018-07-06 10:05:00,96.17,96.31,96.13,96.28,23972.0,84.3293,84.452,84.2942,84.4257,23972.0
2018-07-06 10:10:00,96.28,96.35,96.2,96.2,12074.0,84.4257,84.4871,84.3556,84.3556,12074.0
2018-07-06 10:15:00,96.19,96.19,96.08,96.11,4100.0,84.3468,84.3468,84.2503,84.2766,4100.0
2018-07-06 10:20:00,96.09,96.09,95.95,96.09,4719.0,84.2591,84.2591,84.1363,84.2591,4719.0
2018-07-06 10:25:00,96.11,96.19,96.04,96.19,4500.0,84.2766,84.3468,84.2153,84.3468,4500.0
2018-07-06 10:30:00,96.2,96.21,96.05,96.06,6584.0,84.3556,84.3643,84.224,84.2328,6584.0
2018-07-06 10:35:00,96.04,96.21,95.92,96.1,7269.0,84.2153,84.3643,84.11,84.2679,7269.0
2018-07-06 10:40:00,96.1,96.28,96.09,96.25,14165.0,84.2679,84.4257,84.2591,84.3994,14165.0
2018-07-06 10:45:00,96.22,96.26,96.13,96.19,14040.0,84.3731,84.4082,84.2942,84.3468,14040.0
2018-07-06 10:50:00,96.18,96.21,96.12,96.17,9121.0,84.338,84.3643,84.2854,84.3293,9121.0
2018-07-06 10:55:00,96.18,96.22,96.13,96.16,12529.0,84.338,84.3731,84.2942,84.3205,12529.0
2018-07-06 11:00:00,96.15,96.28,96.15,96.23,12281.0,84.3117,84.4257,84.3117,84.3819,12281.0
2018-07-06 11:05:00,96.21,96.48,96.2,96.48,21930.0,84.3643,84.6011,84.3556,84.6011,21930.0
2018-07-06 11:10:00,96.44,96.47,96.28,96.42,52953.0,84.566,84.5923,84.4257,84.5485,52953.0
2018-07-06 11:15:00,96.43,96.44,96.31,96.39,16185.0,84.5572,84.566,84.452,84.5222,16185.0
2018-07-06 11:20:00,96.4,96.5,96.37,96.41,7974.0,84.5309,84.6186,84.5046,84.5397,7974.0
2018-07-06 11:25:00,96.39,96.51,96.39,96.48,21414.0,84.5222,84.6274,84.5222,84.6011,21414.0
2018-07-06 11:30:00,96.5,96.56,96.43,96.53,9027.0,84.6186,84.6712,84.5572,84.6449,9027.0
2018-07-06 11:35:00,96.54,96.82,96.51,96.78,20240.0,84.6537,84.8992,84.6274,84.8641,20240.0
2018-07-06 11:40:00,96.78,96.86,96.74,96.81,9642.0,84.8641,84.9343,84.8291,84.8905,9642.0
2018-07-06 11:45:00,96.86,96.91,96.76,96.89,7006.0,84.9343,84.9781,84.8466,84.9606,7006.0
2018-07-06 11:50:00,96.88,96.88,96.71,96.79,8752.0,84.9518,84.9518,84.8028,84.8729,8752.0
2018-07-06 11:55:00,96.79,96.84,96.74,96.76,8477.0,84.8729,84.9168,84.8291,84.8466,8477.0
2018-07-06 12:00:00,96.75,96.75,96.6,96.66,14798.0,84.8378,84.8378,84.7063,84.7589,14798.0
2018-07-06 12:05:00,96.63,96.66,96.53,96.65,48776.0,84.7326,84.7589,84.6449,84.7502,48776.0
2018-07-06 12:10:00,96.65,96.71,96.63,96.68,6802.0,84.7502,84.8028,84.7326,84.7765,6802.0
2018-07-06 12:15:00,96.68,96.72,96.6,96.7,7700.0,84.7765,84.8115,84.7063,84.794,7700.0
2018-07-06 12:20:00,96.7,96.78,96.66,96.78,5806.0,84.794,84.8641,84.7589,84.8641,5806.0
2018-07-06 12:25:00,96.74,96.8,96.66,96.78,9715.0,84.8291,84.8817,84.7589,84.8641,9715.0
2018-07-06 12:30:00,96.79,96.84,96.73,96.75,8294.0,84.8729,84.9168,84.8203,84.8378,8294.0
2018-07-06 12:35:00,96.77,96.86,96.74,96.86,5971.0,84.8554,84.9343,84.8291,84.9343,5971.0
2018-07-06 12:40:00,96.85,96.86,96.78,96.78,8377.0,84.9255,84.9343,84.8641,84.8641,8377.0
2018-07-06 12:45:00,96.78,96.8,96.7,96.74,12251.0,84.8641,84.8817,84.794,84.8291,12251.0
2018-07-06 12:50:00,96.75,96.84,96.74,96.83,4955.0,84.8378,84.9168,84.8291,84.908,4955.0
2018-07-06 12:55:00,96.86,96.91,96.82,96.91,4805.0,84.9343,84.9781,84.8992,84.9781,4805.0
2018-07-06 13:00:00,96.93,96.99,96.89,96.99,6397.0,84.9957,85.0483,84.9606,85.0483,6397.0
2018-07-06 13:05:00,97.0,97.03,96.94,97.0,11479.0,85.0571,85.0834,85.0044,85.0571,11479.0
2018-07-06 13:10:00,97.0,97.01,96.94,96.97,9956.0,85.0571,85.0658,85.0044,85.0308,9956.0
2018-07-06 13:15:00,96.97,97.01,96.96,97.0,7374.0,85.0308,85.0658,85.022,85.0571,7374.0
2018-07-06 13:20:00,97.0,97.0,96.95,96.95,6839.0,85.0571,85.0571,85.0132,85.0132,6839.0
2018-07-06 13:25:00,96.96,96.98,96.87,96.98,17107.0,85.022,85.0395,84.9431,85.0395,17107.0
2018-07-06 13:30:00,96.98,97.02,96.97,96.99,4531.0,85.0395,85.0746,85.0308,85.0483,4531.0
2018-07-06 13:35:00,97.02,97.04,96.97,97.0,4711.0,85.0746,85.0921,85.0308,85.0571,4711.0
2018-07-06 13:40:00,97.01,97.05,96.96,96.96,5427.0,85.0658,85.1009,85.022,85.022,5427.0
2018-07-06 13:45:00,96.96,96.96,96.89,96.94,5899.0,85.022,85.022,84.9606,85.0044,5899.0
2018-07-06 13:50:00,96.92,96.99,96.91,96.97,3928.0,84.9869,85.0483,84.9781,85.0308,3928.0
2018-07-06 13:55:00,96.96,96.99,96.93,96.97,6603.0,85.022,85.0483,84.9957,85.0308,6603.0
2018-07-06 14:00:00,96.96,96.97,96.84,96.93,4795.0,85.022,85.0308,84.9168,84.9957,4795.0
2018-07-06 14:05:00,96.91,96.98,96.91,96.95,8048.0,84.9781,85.0395,84.9781,85.0132,8048.0
2018-07-06 14:10:00,96.97,97.01,96.95,96.96,6661.0,85.0308,85.0658,85.0132,85.022,6661.0
2018-07-06 14:15:00,96.97,97.0,96.92,96.95,7962.0,85.0308,85.0571,84.9869,85.0132,7962.0
2018-07-06 14:20:00,96.94,96.99,96.94,96.99,4649.0,85.0044,85.0483,85.0044,85.0483,4649.0
2018-07-06 14:25:00,97.0,97.01,96.95,96.98,10390.0,85.0571,85.0658,85.0132,85.0395,10390.0
2018-07-06 14:30:00,96.97,97.08,96.97,97.07,7362.0,85.0308,85.1272,85.0308,85.1184,7362.0
2018-07-06 14:35:00,97.06,97.07,96.96,96.96,10007.0,85.1097,85.1184,85.022,85.022,10007.0
2018-07-06 14:40:00,96.95,97.01,96.93,97.0,9704.0,85.0132,85.0658,84.9957,85.0571,9704.0
2018-07-06 14:45:00,97.01,97.09,97.01,97.09,7958.0,85.0658,85.136,85.0658,85.136,7958.0
2018-07-06 14:50:00,97.08,97.12,97.05,97.12,15276.0,85.1272,85.1623,85.1009,85.1623,15276.0
2018-07-06 14:55:00,97.12,97.25,97.12,97.23,15849.0,85.1623,85.2763,85.1623,85.2587,15849.0
2018-07-06 15:00:00,97.22,97.24,97.17,97.23,11375.0,85.25,85.2675,85.2061,85.2587,11375.0
2018-07-06 15:05:00,97.22,97.25,97.18,97.19,11763.0,85.25,85.2763,85.2149,85.2237,11763.0
2018-07-06 15:10:00,97.17,97.3,97.17,97.29,12175.0,85.2061,85.3201,85.2061,85.3114,12175.0
2018-07-06 15:15:00,97.27,97.29,97.24,97.25,9909.0,85.2938,85.3114,85.2675,85.2763,9909.0
2018-07-06 15:20:00,97.24,97.3,97.23,97.29,13788.0,85.2675,85.3201,85.2587,85.3114,13788.0
2018-07-06 15:25:00,97.3,97.38,97.3,97.36,18958.0,85.3201,85.3903,85.3201,85.3727,18958.0
2018-07-06 15:30:00,97.38,97.41,97.3,97.31,17032.0,85.3903,85.4166,85.3201,85.3289,17032.0
2018-07-06 15:35:00,97.3,97.31,97.18,97.26,21766.0,85.3201,85.3289,85.2149,85.285,21766.0
2018-07-06 15:40:00,97.25,97.28,97.2,97.2,29045.0,85.2763,85.3026,85.2324,85.2324,29045.0
2018-07-06 15:45:00,97.19,97.23,97.02,97.04,32055.0,85.2237,85.2587,85.0746,85.0921,32055.0
2018-07-06 15:50:00,97.03,97.19,96.99,97.14,37248.0,85.0834,85.2237,85.0483,85.1798,37248.0
2018-07-06 15:55:00,97.14,97.26,97.12,97.23,117279.0,85.1798,85.285,85.1623,85.2587,117279.0
2018-07-09 09:30:00,97.42,97.86,97.11,97.11,34558.0,85.4253,85.8112,85.1535,85.1535,34558.0
2018-07-09 09:35:00,97.14,97.29,97.04,97.1,10836.0,85.1798,85.3114,85.0921,85.1447,10836.0
2018-07-09 09:40:00,97.1,97.3,97.01,97.2,9320.0,85.1447,85.3201,85.0658,85.2324,9320.0
2018-07-09 09:45:00,97.19,97.42,97.15,97.25,10643.0,85.2237,85.4253,85.1886,85.2763,10643.0
2018-07-09 09:50:00,97.13,97.13,96.91,96.91,7397.0,85.1711,85.1711,84.9781,84.9781,7397.0
2018-07-09 09:55:00,96.88,96.95,96.81,96.9,5205.0,84.9518,85.0132,84.8905,84.9694,5205.0
2018-07-09 10:00:00,96.9,96.92,96.7,96.92,13360.0,84.9694,84.9869,84.794,84.9869,13360.0
2018-07-09 10:05:00,96.92,96.97,96.79,96.82,23380.0,84.9869,85.0308,84.8729,84.8992,23380.0
2018-07-09 10:10:00,96.81,96.92,96.45,96.45,42229.0,84.8905,84.9869,84.5748,84.5748,42229.0
2018-07-09 10:15:00,96.46,96.74,96.46,96.69,19234.0,84.5835,84.8291,84.5835,84.7852,19234.0
2018-07-09 10:20:00,96.64,96.76,96.5,96.5,9777.0,84.7414,84.8466,84.6186,84.6186,9777.0
2018-07-09 10:25:00,96.5,96.54,96.33,96.33,17756.0,84.6186,84.6537,84.4696,84.4696,17756.0
2018-07-09 10:30:00,96.34,96.43,96.28,96.29,11478.0,84.4783,84.5572,84.4257,84.4345,11478.0
2018-07-09 10:35:00,96.28,96.36,96.19,96.21,24496.0,84.4257,84.4959,84.3468,84.3643,24496.0
2018-07-09 10:40:00,96.21,96.26,96.17,96.19,9843.0,84.3643,84.4082,84.3293,84.3468,9843.0
2018-07-09 10:45:00,96.2,96.36,96.2,96.27,8941.0,84.3556,84.4959,84.3556,84.4169,8941.0
2018-07-09 10:50:00,96.25,96.53,96.25,96.52,9447.0,84.3994,84.6449,84.3994,84.6362,9447.0
2018-07-09 10:55:00,96.49,96.6,96.46,96.48,11393.0,84.6099,84.7063,84.5835,84.6011,11393.0
2018-07-09 11:00:00,96.48,96.52,96.32,96.44,11006.0,84.6011,84.6362,84.4608,84.566,11006.0
2018-07-09 11:05:00,96.45,96.5,96.32,96.43,11803.0,84.5748,84.6186,84.4608,84.5572,11803.0
2018-07-09 11:10:00,96.46,96.49,96.42,96.46,6717.0,84.5835,84.6099,84.5485,84.5835,6717.0
2018-07-09 11:15:00,96.46,96.66,96.46,96.57,15597.0,84.5835,84.7589,84.5835,84.68,15597.0
2018-07-09 11:20:00,96.58,96.71,96.42,96.44,14632.0,84.6888,84.8028,84.5485,84.566,14632.0
2018-07-09 11:25:00,96.43,96.47,96.33,96.35,11028.0,84.5572,84.5923,84.4696,84.4871,11028.0
2018-07-09 11:30:00,96.36,96.47,96.29,96.4,13193.0,84.4959,84.5923,84.4345,84.5309,13193.0
2018-07-09 11:35:00,96.39,96.55,96.37,96.5,13164.0,84.5222,84.6625,84.5046,84.6186,13164.0
2018-07-09 11:40:00,96.5,96.55,96.48,96.5,10853.0,84.6186,84.6625,84.6011,84.6186,10853.0
2018-07-09 11:45:00,96.5,96.52,96.41,96.51,10966.0,84.6186,84.6362,84.5397,84.6274,10966.0
2018-07-09 11:50:00,96.51,96.53,96.42,96.53,6986.0,84.6274,84.6449,84.5485,84.6449,6986.0
2018-07-09 11:55:00,96.55,96.59,96.44,96.58,9611.0,84.6625,84.6975,84.566,84.6888,9611.0
2018-07-09 12:00:00,96.59,96.65,96.59,96.59,6900.0,84.6975,84.7502,84.6975,84.6975,6900.0
2018-07-09 12:05:00,96.59,96.64,96.56,96.59,7269.0,84.6975,84.7414,84.6712,84.6975,7269.0
2018-07-09 12:10:00,96.57,96.66,96.57,96.66,5210.0,84.68,84.7589,84.68,84.7589,5210.0
2018-07-09 12:15:00,96.65,96.71,96.63,96.67,7743.0,84.7502,84.8028,84.7326,84.7677,7743.0
2018-07-09 12:20:00,96.67,96.69,96.61,96.67,5315.0,84.7677,84.7852,84.7151,84.7677,5315.0
2018-07-09 12:25:00,96.67,96.67,96.6,96.64,5803.0,84.7677,84.7677,84.7063,84.7414,5803.0
2018-07-09 12:30:00,96.63,96.64,96.55,96.64,6929.0,84.7326,84.7414,84.6625,84.7414,6929.0
2018-07-09 12:35:00,96.65,96.69,96.64,96.67,4513.0,84.7502,84.7852,84.7414,84.7677,4513.0
2018-07-09 12:40:00,96.66,96.68,96.63,96.67,5596.0,84.7589,84.7765,84.7326,84.7677,5596.0
2018-07-09 12:45:00,96.67,96.68,96.61,96.61,5534.0,84.7677,84.7765,84.7151,84.7151,5534.0
2018-07-09 12:50:00,96.62,96.62,96.57,96.59,9496.0,84.7238,84.7238,84.68,84.6975,9496.0
2018-07-09 12:55:00,96.58,96.59,96.54,96.57,6303.0,84.6888,84.6975,84.6537,84.68,6303.0
2018-07-09 13:00:00,96.57,96.73,96.56,96.73,8866.0,84.68,84.8203,84.6712,84.8203,8866.0
2018-07-09 13:05:00,96.72,96.76,96.68,96.68,6725.0,84.8115,84.8466,84.7765,84.7765,6725.0
2018-07-09 13:10:00,96.67,96.67,96.61,96.61,4545.0,84.7677,84.7677,84.7151,84.7151,4545.0
2018-07-09 13:15:00,96.63,96.69,96.62,96.69,6048.0,84.7326,84.7852,84.7238,84.7852,6048.0
2018-07-09 13:20:00,96.7,96.84,96.7,96.84,16474.0,84.794,84.9168,84.794,84.9168,16474.0
2018-07-09 13:25:00,96.85,96.89,96.82,96.87,11787.0,84.9255,84.9606,84.8992,84.9431,11787.0
2018-07-09 13:30:00,96.87,96.95,96.87,96.92,10180.0,84.9431,85.0132,84.9431,84.9869,10180.0
2018-07-09 13:35:00,96.92,97.01,96.88,96.99,9786.0,84.9869,85.0658,84.9518,85.0483,9786.0
2018-07-09 13:40:00,96.98,96.99,96.81,96.82,12339.0,85.0395,85.0483,84.8905,84.8992,12339.0
2018-07-09 13:45:00,96.83,96.86,96.81,96.82,8090.0,84.908,84.9343,84.8905,84.8992,8090.0
2018-07-09 13:50:00,96.83,96.91,96.79,96.91,7698.0,84.908,84.9781,84.8729,84.9781,7698.0
2018-07-09 13:55:00,96.93,96.98,96.88,96.88,22076.0,84.9957,85.0395,84.9518,84.9518,22076.0
2018-07-09 14:00:00,96.85,96.86,96.79,96.85,6253.0,84.9255,84.9343,84.8729,84.9255,6253.0
2018-07-09 14:05:00,96.85,96.86,96.72,96.73,13554.0,84.9255,84.9343,84.8115,84.8203,13554.0
2018-07-09 14:10:00,96.72,96.78,96.69,96.78,9775.0,84.8115,84.8641,84.7852,84.8641,9775.0
2018-07-09 14:15:00,96.76,96.86,96.75,96.84,8037.0,84.8466,84.9343,84.8378,84.9168,8037.0
2018-07-09 14:20:00,96.86,96.86,96.79,96.83,5533.0,84.9343,84.9343,84.8729,84.908,5533.0
2018-07-09 14:25:00,96.84,96.84,96.8,96.8,10840.0,84.9168,84.9168,84.8817,84.8817,10840.0
2018-07-09 14:30:00,96.83,96.84,96.78,96.79,9805.0,84.908,84.9168,84.8641,84.8729,9805.0
2018-07-09 14:35:00,96.8,96.88,96.79,96.87,6535.0,84.8817,84.9518,84.8729,84.9431,6535.0
2018-07-09 14:40:00,96.87,96.9,96.78,96.89,13985.0,84.9431,84.9694,84.8641,84.9606,13985.0
2018-07-09 14:45:00,96.89,96.89,96.84,96.84,8213.0,84.9606,84.9606,84.9168,84.9168,8213.0
2018-07-09 14:50:00,96.83,96.97,96.8,96.97,24419.0,84.908,85.0308,84.8817,85.0308,24419.0
2018-07-09 14:55:00,96.96,97.07,96.95,97.04,9379.0,85.022,85.1184,85.0132,85.0921,9379.0
2018-07-09 15:00:00,97.05,97.06,96.91,96.91,7300.0,85.1009,85.1097,84.9781,84.9781,7300.0
2018-07-09 15:05:00,96.9,96.98,96.89,96.98,6401.0,84.9694,85.0395,84.9606,85.0395,6401.0
2018-07-09 15:10:00,96.98,97.0,96.95,96.98,7786.0,85.0395,85.0571,85.0132,85.0395,7786.0
2018-07-09 15:15:00,96.97,96.97,96.84,96.86,11592.0,85.0308,85.0308,84.9168,84.9343,11592.0
2018-07-09 15:20:00,96.86,96.88,96.83,96.87,6134.0,84.9343,84.9518,84.908,84.9431,6134.0
2018-07-09 15:25:00,96.87,96.94,96.86,96.94,14923.0,84.9431,85.0044,84.9343,85.0044,14923.0
2018-07-09 15:30:00,96.95,97.01,96.91,96.99,21717.0,85.0132,85.0658,84.9781,85.0483,21717.0
2018-07-09 15:35:00,96.99,97.12,96.99,97.1,18187.0,85.0483,85.1623,85.0483,85.1447,18187.0
2018-07-09 15:40:00,97.11,97.13,97.04,97.06,22860.0,85.1535,85.1711,85.0921,85.1097,22860.0
2018-07-09 15:45:00,97.06,97.14,97.04,97.14,38398.0,85.1097,85.1798,85.0921,85.1798,38398.0
2018-07-09 15:50:00,97.13,97.15,97.01,97.1,64620.0,85.1711,85.1886,85.0658,85.1447,64620.0
2018-07-09 15:55:00,97.1,97.21,97.06,97.19,88052.0,85.1447,85.2412,85.1097,85.2237,88052.0
2018-07-10 09:30:00,97.41,97.41,97.01,97.17,35243.0,85.4166,85.4166,85.0658,85.2061,35243.0
2018-07-10 09:35:00,97.19,97.33,97.11,97.33,27744.0,85.2237,85.3464,85.1535,85.3464,27744.0
2018-07-10 09:40:00,97.36,97.38,97.15,97.36,12201.0,85.3727,85.3903,85.1886,85.3727,12201.0
2018-07-10 09:45:00,97.38,97.48,97.31,97.42,23852.0,85.3903,85.478,85.3289,85.4253,23852.0
2018-07-10 09:50:00,97.42,97.58,97.38,97.39,23632.0,85.4253,85.5656,85.3903,85.399,23632.0
2018-07-10 09:55:00,97.35,97.64,97.35,97.61,13173.0,85.364,85.6183,85.364,85.592,13173.0
2018-07-10 10:00:00,97.59,97.61,97.45,97.45,12208.0,85.5744,85.592,85.4517,85.4517,12208.0
2018-07-10 10:05:00,97.42,97.42,97.32,97.35,15122.0,85.4253,85.4253,85.3377,85.364,15122.0
2018-07-10 10:10:00,97.33,97.36,97.27,97.3,14804.0,85.3464,85.3727,85.2938,85.3201,14804.0
2018-07-10 10:15:00,97.29,97.42,97.27,97.37,25117.0,85.3114,85.4253,85.2938,85.3815,25117.0
2018-07-10 10:20:00,97.36,97.51,97.36,97.45,14412.0,85.3727,85.5043,85.3727,85.4517,14412.0
2018-07-10 10:25:00,97.46,97.56,97.45,97.49,39494.0,85.4604,85.5481,85.4517,85.4867,39494.0
2018-07-10 10:30:00,97.48,97.73,97.39,97.73,97508.0,85.478,85.6972,85.399,85.6972,97508.0
2018-07-10 10:35:00,97.72,97.8,97.67,97.67,18572.0,85.6884,85.7586,85.6446,85.6446,18572.0
2018-07-10 10:40:00,97.66,97.73,97.6,97.69,14448.0,85.6358,85.6972,85.5832,85.6621,14448.0
2018-07-10 10:45:00,97.7,97.71,97.55,97.55,12837.0,85.6709,85.6796,85.5393,85.5393,12837.0
2018-07-10 10:50:00,97.56,97.56,97.43,97.5,12581.0,85.5481,85.5481,85.4341,85.4955,12581.0
2018-07-10 10:55:00,97.51,97.54,97.38,97.43,16767.0,85.5043,85.5306,85.3903,85.4341,16767.0
2018-07-10 11:00:00,97.44,97.72,97.44,97.63,18151.0,85.4429,85.6884,85.4429,85.6095,18151.0
2018-07-10 11:05:00,97.63,97.7,97.59,97.69,9280.0,85.6095,85.6709,85.5744,85.6621,9280.0
2018-07-10 11:10:00,97.71,97.73,97.54,97.58,13494.0,85.6796,85.6972,85.5306,85.5656,13494.0
2018-07-10 11:15:00,97.59,97.6,97.49,97.53,13127.0,85.5744,85.5832,85.4867,85.5218,13127.0
2018-07-10 11:20:00,97.53,97.64,97.51,97.51,10930.0,85.5218,85.6183,85.5043,85.5043,10930.0
2018-07-10 11:25:00,97.5,97.6,97.46,97.6,31255.0,85.4955,85.5832,85.4604,85.5832,31255.0
2018-07-10 11:30:00,97.58,97.62,97.53,97.57,11796.0,85.5656,85.6007,85.5218,85.5569,11796.0
2018-07-10 11:35:00,97.58,97.66,97.58,97.62,11406.0,85.5656,85.6358,85.5656,85.6007,11406.0
2018-07-10 11:40:00,97.61,97.74,97.61,97.73,9852.0,85.592,85.7059,85.592,85.6972,9852.0
2018-07-10 11:45:00,97.73,97.82,97.72,97.75,11805.0,85.6972,85.7761,85.6884,85.7147,11805.0
2018-07-10 11:50:00,97.75,97.77,97.67,97.74,11218.0,85.7147,85.7323,85.6446,85.7059,11218.0
2018-07-10 11:55:00,97.74,97.8,97.74,97.79,8754.0,85.7059,85.7586,85.7059,85.7498,8754.0
2018-07-10 12:00:00,97.8,97.85,97.77,97.77,8596.0,85.7586,85.8024,85.7323,85.7323,8596.0
2018-07-10 12:05:00,97.76,97.88,97.7,97.86,9150.0,85.7235,85.8287,85.6709,85.8112,9150.0
2018-07-10 12:10:00,97.86,97.93,97.86,97.92,5311.0,85.8112,85.8726,85.8112,85.8638,5311.0
2018-07-10 12:15:00,97.92,97.96,97.83,97.9,6830.0,85.8638,85.8989,85.7849,85.8462,6830.0
2018-07-10 12:20:00,97.9,97.97,97.87,97.9,7848.0,85.8462,85.9076,85.8199,85.8462,7848.0
2018-07-10 12:25:00,97.91,98.21,97.91,98.19,24903.0,85.855,86.1181,85.855,86.1005,24903.0
2018-07-10 12:30:00,98.19,98.23,98.13,98.17,7843.0,86.1005,86.1356,86.0479,86.083,7843.0
2018-07-10 12:35:00,98.16,98.2,98.12,98.17,10157.0,86.0742,86.1093,86.0392,86.083,10157.0
2018-07-10 12:40:00,98.19,98.2,98.11,98.11,12253.0,86.1005,86.1093,86.0304,86.0304,12253.0
2018-07-10 12:45:00,98.14,98.19,98.12,98.15,18632.0,86.0567,86.1005,86.0392,86.0655,18632.0
2018-07-10 12:50:00,98.14,98.18,98.06,98.13,20175.0,86.0567,86.0918,85.9865,86.0479,20175.0
2018-07-10 12:55:00,98.14,98.25,98.09,98.17,27278.0,86.0567,86.1532,86.0129,86.083,27278.0
2018-07-10 13:00:00,98.17,98.18,98.04,98.04,7278.0,86.083,86.0918,85.969,85.969,7278.0
2018-07-10 13:05:00,98.06,98.14,97.95,97.96,7535.0,85.9865,86.0567,85.8901,85.8989,7535.0
2018-07-10 13:10:00,97.95,97.98,97.89,97.97,6701.0,85.8901,85.9164,85.8375,85.9076,6701.0
2018-07-10 13:15:00,97.96,97.99,97.89,97.96,8936.0,85.8989,85.9252,85.8375,85.8989,8936.0
2018-07-10 13:20:00,97.96,98.01,97.9,98.01,12940.0,85.8989,85.9427,85.8462,85.9427,12940.0
2018-07-10 13:25:00,98.0,98.0,97.88,97.9,5605.0,85.9339,85.9339,85.8287,85.8462,5605.0
2018-07-10 13:30:00,97.9,97.9,97.8,97.82,14203.0,85.8462,85.8462,85.7586,85.7761,14203.0
2018-07-10 13:35:00,97.81,97.82,97.73,97.73,21972.0,85.7673,85.7761,85.6972,85.6972,21972.0
2018-07-10 13:40:00,97.74,97.77,97.67,97.71,15246.0,85.7059,85.7323,85.6446,85.6796,15246.0
2018-07-10 13:45:00,97.72,97.72,97.51,97.55,21328.0,85.6884,85.6884,85.5043,85.5393,21328.0
2018-07-10 13:50:00,97.57,97.66,97.54,97.61,7051.0,85.5569,85.6358,85.5306,85.592,7051.0
2018-07-10 13:55:00,97.6,97.68,97.53,97.66,19846.0,85.5832,85.6533,85.5218,85.6358,19846.0
2018-07-10 14:00:00,97.69,97.76,97.68,97.75,8553.0,85.6621,85.7235,85.6533,85.7147,8553.0
2018-07-10 14:05:00,97.77,97.79,97.63,97.7,8600.0,85.7323,85.7498,85.6095,85.6709,8600.0
2018-07-10 14:10:00,97.69,97.74,97.67,97.73,7471.0,85.6621,85.7059,85.6446,85.6972,7471.0
2018-07-10 14:15:00,97.73,97.73,97.65,97.72,7412.0,85.6972,85.6972,85.627,85.6884,7412.0
2018-07-10 14:20:00,97.71,97.79,97.71,97.77,19706.0,85.6796,85.7498,85.6796,85.7323,19706.0
2018-07-10 14:25:00,97.78,97.93,97.78,97.92,15855.0,85.741,85.8726,85.741,85.8638,15855.0
2018-07-10 14:30:00,97.91,97.98,97.9,97.97,12435.0,85.855,85.9164,85.8462,85.9076,12435.0
2018-07-10 14:35:00,97.97,98.01,97.92,97.94,15215.0,85.9076,85.9427,85.8638,85.8813,15215.0
2018-07-10 14:40:00,97.94,98.04,97.94,98.0,17618.0,85.8813,85.969,85.8813,85.9339,17618.0
2018-07-10 14:45:00,98.01,98.14,97.99,98.09,10361.0,85.9427,86.0567,85.9252,86.0129,10361.0
2018-07-10 14:50:00,98.09,98.25,98.07,98.2,25291.0,86.0129,86.1532,85.9953,86.1093,25291.0
2018-07-10 14:55:00,98.2,98.42,98.18,98.34,25066.0,86.1093,86.3022,86.0918,86.2321,25066.0
2018-07-10 15:00:00,98.33,98.42,98.3,98.39,17960.0,86.2233,86.3022,86.197,86.2759,17960.0
2018-07-10 15:05:00,98.38,98.45,98.29,98.45,27783.0,86.2671,86.3285,86.1882,86.3285,27783.0
2018-07-10 15:10:00,98.44,98.54,98.43,98.51,24555.0,86.3198,86.4074,86.311,86.3811,24555.0
2018-07-10 15:15:00,98.52,98.56,98.48,98.54,23231.0,86.3899,86.425,86.3548,86.4074,23231.0
2018-07-10 15:20:00,98.53,98.54,98.45,98.51,24922.0,86.3987,86.4074,86.3285,86.3811,24922.0
2018-07-10 15:25:00,98.5,98.51,98.44,98.45,29313.0,86.3724,86.3811,86.3198,86.3285,29313.0
2018-07-10 15:30:00,98.45,98.46,98.37,98.45,22774.0,86.3285,86.3373,86.2584,86.3285,22774.0
2018-07-10 15:35:00,98.45,98.53,98.34,98.52,47430.0,86.3285,86.3987,86.2321,86.3899,47430.0
2018-07-10 15:40:00,98.53,98.67,98.52,98.56,72234.0,86.3987,86.5214,86.3899,86.425,72234.0
2018-07-10 15:45:00,98.56,98.58,98.42,98.46,67579.0,86.425,86.4425,86.3022,86.3373,67579.0
2018-07-10 15:50:00,98.46,98.53,98.39,98.5,85379.0,86.3373,86.3987,86.2759,86.3724,85379.0
2018-07-10 15:55:00,98.49,98.62,98.47,98.54,152467.0,86.3636,86.4776,86.3461,86.4074,152467.0
2018-07-11 09:30:00,97.4,97.91,96.94,97.59,30446.0,85.4078,85.855,85.0044,85.5744,30446.0
2018-07-11 09:35:00,97.51,97.73,97.5,97.52,9717.0,85.5043,85.6972,85.4955,85.513,9717.0
2018-07-11 09:40:00,97.56,97.56,97.21,97.25,7960.0,85.5481,85.5481,85.2412,85.2763,7960.0
2018-07-11 09:45:00,97.3,97.3,97.05,97.13,9874.0,85.3201,85.3201,85.1009,85.1711,9874.0
2018-07-11 09:50:00,97.1,97.2,97.01,97.01,10900.0,85.1447,85.2324,85.0658,85.0658,10900.0
2018-07-11 09:55:00,97.05,97.1,96.95,97.0,11558.0,85.1009,85.1447,85.0132,85.0571,11558.0
2018-07-11 10:00:00,96.99,97.21,96.85,97.2,9451.0,85.0483,85.2412,84.9255,85.2324,9451.0
2018-07-11 10:05:00,97.2,97.2,97.2,97.2,0.0,85.2324,85.2324,85.2324,85.2324,0.0
2018-07-11 10:10:00,97.02,97.02,97.02,97.02,100.0,85.0746,85.0746,85.0746,85.0746,100.0
2018-07-11 10:15:00,96.97,97.35,96.97,97.2,8148.0,85.0308,85.364,85.0308,85.2324,8148.0
2018-07-11 10:20:00,97.21,97.27,97.15,97.16,20731.0,85.2412,85.2938,85.1886,85.1974,20731.0
2018-07-11 10:25:00,97.14,97.14,97.04,97.05,19271.0,85.1798,85.1798,85.0921,85.1009,19271.0
2018-07-11 10:30:00,97.03,97.15,96.95,97.08,19282.0,85.0834,85.1886,85.0132,85.1272,19282.0
2018-07-11 10:35:00,97.07,97.07,96.8,96.82,16184.0,85.1184,85.1184,84.8817,84.8992,16184.0
2018-07-11 10:40:00,96.8,96.84,96.76,96.77,8769.0,84.8817,84.9168,84.8466,84.8554,8769.0
2018-07-11 10:45:00,96.76,96.84,96.65,96.7,14615.0,84.8466,84.9168,84.7502,84.794,14615.0
2018-07-11 10:50:00,96.72,96.74,96.59,96.59,8846.0,84.8115,84.8291,84.6975,84.6975,8846.0
2018-07-11 10:55:00,96.55,96.67,96.47,96.67,14372.0,84.6625,84.7677,84.5923,84.7677,14372.0
2018-07-11 11:00:00,96.68,96.77,96.48,96.48,10260.0,84.7765,84.8554,84.6011,84.6011,10260.0
2018-07-11 11:05:00,96.51,96.59,96.48,96.58,6937.0,84.6274,84.6975,84.6011,84.6888,6937.0
2018-07-11 11:10:00,96.56,96.56,96.35,96.38,12796.0,84.6712,84.6712,84.4871,84.5134,12796.0
2018-07-11 11:15:00,96.36,96.4,96.25,96.32,7074.0,84.4959,84.5309,84.3994,84.4608,7074.0
2018-07-11 11:20:00,96.31,96.38,96.19,96.33,11541.0,84.452,84.5134,84.3468,84.4696,11541.0
2018-07-11 11:25:00,96.32,96.32,96.16,96.16,10770.0,84.4608,84.4608,84.3205,84.3205,10770.0
2018-07-11 11:30:00,96.13,96.16,96.0,96.09,8922.0,84.2942,84.3205,84.1802,84.2591,8922.0
2018-07-11 11:35:00,96.11,96.29,96.11,96.24,17264.0,84.2766,84.4345,84.2766,84.3906,17264.0
2018-07-11 11:40:00,96.26,96.39,96.19,96.19,21222.0,84.4082,84.5222,84.3468,84.3468,21222.0
2018-07-11 11:45:00,96.21,96.28,96.0,96.28,12020.0,84.3643,84.4257,84.1802,84.4257,12020.0
2018-07-11 11:50:00,96.28,96.31,96.2,96.2,6553.0,84.4257,84.452,84.3556,84.3556,6553.0
2018-07-11 11:55:00,96.15,96.36,96.15,96.15,9592.0,84.3117,84.4959,84.3117,84.3117,9592.0
2018-07-11 12:00:00,96.14,96.22,96.06,96.11,6263.0,84.3029,84.3731,84.2328,84.2766,6263.0
2018-07-11 12:05:00,96.16,96.17,96.07,96.07,6959.0,84.3205,84.3293,84.2416,84.2416,6959.0
2018-07-11 12:10:00,96.09,96.24,96.09,96.11,7629.0,84.2591,84.3906,84.2591,84.2766,7629.0
2018-07-11 12:15:00,96.08,96.15,95.97,96.07,14799.0,84.2503,84.3117,84.1539,84.2416,14799.0
2018-07-11 12:20:00,96.07,96.1,96.04,96.05,4765.0,84.2416,84.2679,84.2153,84.224,4765.0
2018-07-11 12:25:00,96.06,96.12,96.04,96.11,6837.0,84.2328,84.2854,84.2153,84.2766,6837.0
2018-07-11 12:30:00,96.12,96.26,96.12,96.21,6547.0,84.2854,84.4082,84.2854,84.3643,6547.0
2018-07-11 12:35:00,96.22,96.31,96.19,96.23,5581.0,84.3731,84.452,84.3468,84.3819,5581.0
2018-07-11 12:40:00,96.23,96.25,96.21,96.25,5241.0,84.3819,84.3994,84.3643,84.3994,5241.0
2018-07-11 12:45:00,96.21,96.35,96.18,96.33,5400.0,84.3643,84.4871,84.338,84.4696,5400.0
2018-07-11 12:50:00,96.27,96.33,96.25,96.26,4619.0,84.4169,84.4696,84.3994,84.4082,4619.0
2018-07-11 12:55:00,96.26,96.26,96.14,96.16,4062.0,84.4082,84.4082,84.3029,84.3205,4062.0
2018-07-11 13:00:00,96.17,96.26,96.17,96.21,6400.0,84.3293,84.4082,84.3293,84.3643,6400.0
2018-07-11 13:05:00,96.2,96.23,96.14,96.15,5247.0,84.3556,84.3819,84.3029,84.3117,5247.0
2018-07-11 13:10:00,96.13,96.15,96.05,96.12,5643.0,84.2942,84.3117,84.224,84.2854,5643.0
2018-07-11 13:15:00,96.12,96.2,96.08,96.18,4688.0,84.2854,84.3556,84.2503,84.338,4688.0
2018-07-11 13:20:00,96.17,96.44,96.16,96.4,9053.0,84.3293,84.566,84.3205,84.5309,9053.0
2018-07-11 13:25:00,96.42,96.46,96.41,96.46,6052.0,84.5485,84.5835,84.5397,84.5835,6052.0
2018-07-11 13:30:00,96.45,96.55,96.39,96.39,9013.0,84.5748,84.6625,84.5222,84.5222,9013.0
2018-07-11 13:35:00,96.43,96.46,96.34,96.34,5060.0,84.5572,84.5835,84.4783,84.4783,5060.0
2018-07-11 13:40:00,96.33,96.37,96.29,96.29,5440.0,84.4696,84.5046,84.4345,84.4345,5440.0
2018-07-11 13:45:00,96.32,96.32,96.19,96.2,8588.0,84.4608,84.4608,84.3468,84.3556,8588.0
2018-07-11 13:50:00,96.21,96.21,96.13,96.16,6395.0,84.3643,84.3643,84.2942,84.3205,6395.0
2018-07-11 13:55:00,96.17,96.19,96.14,96.15,5816.0,84.3293,84.3468,84.3029,84.3117,5816.0
2018-07-11 14:00:00,96.15,96.25,96.15,96.16,7447.0,84.3117,84.3994,84.3117,84.3205,7447.0
2018-07-11 14:05:00,96.17,96.25,96.15,96.15,10247.0,84.3293,84.3994,84.3117,84.3117,10247.0
2018-07-11 14:10:00,96.15,96.15,96.03,96.09,9030.0,84.3117,84.3117,84.2065,84.2591,9030.0
2018-07-11 14:15:00,96.09,96.2,96.05,96.2,5520.0,84.2591,84.3556,84.224,84.3556,5520.0
2018-07-11 14:20:00,96.17,96.29,96.16,96.26,11061.0,84.3293,84.4345,84.3205,84.4082,11061.0
2018-07-11 14:25:00,96.26,96.33,96.24,96.31,6722.0,84.4082,84.4696,84.3906,84.452,6722.0
2018-07-11 14:30:00,96.32,96.34,96.21,96.22,10401.0,84.4608,84.4783,84.3643,84.3731,10401.0
2018-07-11 14:35:00,96.23,96.29,96.19,96.2,11466.0,84.3819,84.4345,84.3468,84.3556,11466.0
2018-07-11 14:40:00,96.18,96.22,96.15,96.2,12875.0,84.338,84.3731,84.3117,84.3556,12875.0
2018-07-11 14:45:00,96.2,96.22,96.1,96.14,16536.0,84.3556,84.3731,84.2679,84.3029,16536.0
2018-07-11 14:50:00,96.12,96.15,96.1,96.14,5426.0,84.2854,84.3117,84.2679,84.3029,5426.0
2018-07-11 14:55:00,96.14,96.21,96.08,96.19,18812.0,84.3029,84.3643,84.2503,84.3468,18812.0
2018-07-11 15:00:00,96.17,96.25,96.14,96.22,9210.0,84.3293,84.3994,84.3029,84.3731,9210.0
2018-07-11 15:05:00,96.24,96.31,96.23,96.27,14829.0,84.3906,84.452,84.3819,84.4169,14829.0
2018-07-11 15:10:00,96.29,96.3,96.22,96.22,13117.0,84.4345,84.4432,84.3731,84.3731,13117.0
2018-07-11 15:15:00,96.22,96.23,96.13,96.22,16374.0,84.3731,84.3819,84.2942,84.3731,16374.0
2018-07-11 15:20:00,96.2,96.22,96.14,96.2,11661.0,84.3556,84.3731,84.3029,84.3556,11661.0
2018-07-11 15:25:00,96.19,96.2,96.09,96.09,12680.0,84.3468,84.3556,84.2591,84.2591,12680.0
2018-07-11 15:30:00,96.12,96.22,96.1,96.18,18111.0,84.2854,84.3731,84.2679,84.338,18111.0
2018-07-11 15:35:00,96.19,96.21,96.06,96.12,21128.0,84.3468,84.3643,84.2328,84.2854,21128.0
2018-07-11 15:40:00,96.11,96.22,96.1,96.17,24526.0,84.2766,84.3731,84.2679,84.3293,24526.0
2018-07-11 15:45:00,96.17,96.36,96.17,96.35,29119.0,84.3293,84.4959,84.3293,84.4871,29119.0
2018-07-11 15:50:00,96.35,96.35,96.13,96.24,66423.0,84.4871,84.4871,84.2942,84.3906,66423.0
2018-07-11 15:55:00,96.24,96.28,96.19,96.22,115205.0,84.3906,84.4257,84.3468,84.3731,115205.0
2018-07-12 09:30:00,96.18,96.46,95.9,96.23,55088.0,84.338,84.5835,84.0925,84.3819,55088.0
2018-07-12 09:35:00,96.25,96.37,96.15,96.28,25840.0,84.3994,84.5046,84.3117,84.4257,25840.0
2018-07-12 09:40:00,96.31,96.52,96.28,96.28,10583.0,84.452,84.6362,84.4257,84.4257,10583.0
2018-07-12 09:45:00,96.24,96.71,96.17,96.61,13425.0,84.3906,84.8028,84.3293,84.7151,13425.0
2018-07-12 09:50:00,96.64,96.86,96.53,96.82,18196.0,84.7414,84.9343,84.6449,84.8992,18196.0
2018-07-12 09:55:00,96.8,97.11,96.8,97.11,11417.0,84.8817,85.1535,84.8817,85.1535,11417.0
2018-07-12 10:00:00,97.16,97.23,97.02,97.17,13889.0,85.1974,85.2587,85.0746,85.2061,13889.0
2018-07-12 10:05:00,97.17,97.52,97.14,97.51,36138.0,85.2061,85.513,85.1798,85.5043,36138.0
2018-07-12 10:10:00,97.5,97.55,97.4,97.49,26054.0,85.4955,85.5393,85.4078,85.4867,26054.0
2018-07-12 10:15:00,97.48,97.64,97.48,97.57,16145.0,85.478,85.6183,85.478,85.5569,16145.0
2018-07-12 10:20:00,97.55,97.59,97.35,97.39,23654.0,85.5393,85.5744,85.364,85.399,23654.0
2018-07-12 10:25:00,97.4,97.85,97.39,97.77,14490.0,85.4078,85.8024,85.399,85.7323,14490.0
2018-07-12 10:30:00,97.72,97.96,97.72,97.89,19562.0,85.6884,85.8989,85.6884,85.8375,19562.0
2018-07-12 10:35:00,97.88,97.89,97.68,97.88,25855.0,85.8287,85.8375,85.6533,85.8287,25855.0
2018-07-12 10:40:00,97.88,97.92,97.73,97.91,19517.0,85.8287,85.8638,85.6972,85.855,19517.0
2018-07-12 10:45:00,97.91,97.94,97.67,97.69,15094.0,85.855,85.8813,85.6446,85.6621,15094.0
2018-07-12 10:50:00,97.67,97.67,97.56,97.6,10220.0,85.6446,85.6446,85.5481,85.5832,10220.0
2018-07-12 10:55:00,97.6,97.78,97.59,97.73,10905.0,85.5832,85.741,85.5744,85.6972,10905.0
2018-07-12 11:00:00,97.72,97.88,97.71,97.88,8419.0,85.6884,85.8287,85.6796,85.8287,8419.0
2018-07-12 11:05:00,97.87,97.95,97.86,97.91,6899.0,85.8199,85.8901,85.8112,85.855,6899.0
2018-07-12 11:10:00,97.91,98.01,97.85,97.96,12642.0,85.855,85.9427,85.8024,85.8989,12642.0
2018-07-12 11:15:00,97.96,97.96,97.69,97.69,14197.0,85.8989,85.8989,85.6621,85.6621,14197.0
2018-07-12 11:20:00,97.67,97.72,97.58,97.64,14604.0,85.6446,85.6884,85.5656,85.6183,14604.0
2018-07-12 11:25:00,97.63,97.82,97.6,97.75,15006.0,85.6095,85.7761,85.5832,85.7147,15006.0
2018-07-12 11:30:00,97.78,97.88,97.71,97.73,7986.0,85.741,85.8287,85.6796,85.6972,7986.0
2018-07-12 11:35:00,97.72,97.9,97.67,97.89,13577.0,85.6884,85.8462,85.6446,85.8375,13577.0
2018-07-12 11:40:00,97.89,97.93,97.72,97.81,9869.0,85.8375,85.8726,85.6884,85.7673,9869.0
2018-07-12 11:45:00,97.82,97.87,97.73,97.87,9717.0,85.7761,85.8199,85.6972,85.8199,9717.0
2018-07-12 11:50:00,97.84,97.98,97.8,97.97,4936.0,85.7936,85.9164,85.7586,85.9076,4936.0
2018-07-12 11:55:00,97.95,98.08,97.9,98.01,11796.0,85.8901,86.0041,85.8462,85.9427,11796.0
2018-07-12 12:00:00,98.03,98.04,97.87,97.91,11533.0,85.9602,85.969,85.8199,85.855,11533.0
2018-07-12 12:05:00,97.92,98.01,97.91,97.98,10988.0,85.8638,85.9427,85.855,85.9164,10988.0
2018-07-12 12:10:00,97.97,98.05,97.96,98.01,10897.0,85.9076,85.9778,85.8989,85.9427,10897.0
2018-07-12 12:15:00,98.02,98.07,97.95,97.96,6779.0,85.9515,85.9953,85.8901,85.8989,6779.0
2018-07-12 12:20:00,97.96,97.96,97.89,97.92,4830.0,85.8989,85.8989,85.8375,85.8638,4830.0
2018-07-12 12:25:00,97.93,97.97,97.85,97.88,4872.0,85.8726,85.9076,85.8024,85.8287,4872.0
2018-07-12 12:30:00,97.89,97.97,97.89,97.91,5243.0,85.8375,85.9076,85.8375,85.855,5243.0
2018-07-12 12:35:00,97.9,97.93,97.85,97.85,6749.0,85.8462,85.8726,85.8024,85.8024,6749.0
2018-07-12 12:40:00,97.84,97.89,97.74,97.86,13099.0,85.7936,85.8375,85.7059,85.8112,13099.0
2018-07-12 12:45:00,97.84,97.91,97.8,97.88,5341.0,85.7936,85.855,85.7586,85.8287,5341.0
2018-07-12 12:50:00,97.89,98.0,97.88,97.98,8946.0,85.8375,85.9339,85.8287,85.9164,8946.0
2018-07-12 12:55:00,97.98,98.12,97.97,98.09,13125.0,85.9164,86.0392,85.9076,86.0129,13125.0
2018-07-12 13:00:00,98.09,98.21,98.06,98.15,17770.0,86.0129,86.1181,85.9865,86.0655,17770.0
2018-07-12 13:05:00,98.15,98.21,98.13,98.19,31050.0,86.0655,86.1181,86.0479,86.1005,31050.0
2018-07-12 13:10:00,98.21,98.21,98.13,98.15,18793.0,86.1181,86.1181,86.0479,86.0655,18793.0
2018-07-12 13:15:00,98.15,98.18,98.11,98.17,15202.0,86.0655,86.0918,86.0304,86.083,15202.0
2018-07-12 13:20:00,98.16,98.17,98.0,98.05,11967.0,86.0742,86.083,85.9339,85.9778,11967.0
2018-07-12 13:25:00,98.09,98.21,98.07,98.21,13953.0,86.0129,86.1181,85.9953,86.1181,13953.0
2018-07-12 13:30:00,98.2,98.22,98.14,98.21,18386.0,86.1093,86.1268,86.0567,86.1181,18386.0
2018-07-12 13:35:00,98.2,98.21,98.05,98.2,19028.0,86.1093,86.1181,85.9778,86.1093,19028.0
2018-07-12 13:40:00,98.18,98.2,98.16,98.17,10765.0,86.0918,86.1093,86.0742,86.083,10765.0
2018-07-12 13:45:00,98.17,98.17,98.06,98.06,11389.0,86.083,86.083,85.9865,85.9865,11389.0
2018-07-12 13:50:00,98.07,98.14,98.02,98.12,14437.0,85.9953,86.0567,85.9515,86.0392,14437.0
2018-07-12 13:55:00,98.11,98.12,97.92,98.01,16778.0,86.0304,86.0392,85.8638,85.9427,16778.0
2018-07-12 14:00:00,98.01,98.11,97.97,98.05,15826.0,85.9427,86.0304,85.9076,85.9778,15826.0
2018-07-12 14:05:00,98.07,98.09,98.01,98.01,8533.0,85.9953,86.0129,85.9427,85.9427,8533.0
2018-07-12 14:10:00,98.02,98.13,98.0,98.11,9126.0,85.9515,86.0479,85.9339,86.0304,9126.0
2018-07-12 14:15:00,98.11,98.13,98.06,98.1,5050.0,86.0304,86.0479,85.9865,86.0216,5050.0
2018-07-12 14:20:00,98.09,98.16,98.09,98.14,7233.0,86.0129,86.0742,86.0129,86.0567,7233.0
2018-07-12 14:25:00,98.14,98.16,98.1,98.1,6653.0,86.0567,86.0742,86.0216,86.0216,6653.0
2018-07-12 14:30:00,98.09,98.12,98.04,98.1,6854.0,86.0129,86.0392,85.969,86.0216,6854.0
2018-07-12 14:35:00,98.12,98.16,98.06,98.12,5954.0,86.0392,86.0742,85.9865,86.0392,5954.0
2018-07-12 14:40:00,98.12,98.14,98.04,98.08,6956.0,86.0392,86.0567,85.969,86.0041,6956.0
2018-07-12 14:45:00,98.09,98.2,98.09,98.19,8844.0,86.0129,86.1093,86.0129,86.1005,8844.0
2018-07-12 14:50:00,98.19,98.29,98.18,98.29,13444.0,86.1005,86.1882,86.0918,86.1882,13444.0
2018-07-12 14:55:00,98.28,98.32,98.23,98.31,9123.0,86.1795,86.2145,86.1356,86.2058,9123.0
2018-07-12 15:00:00,98.32,98.38,98.3,98.37,12336.0,86.2145,86.2671,86.197,86.2584,12336.0
2018-07-12 15:05:00,98.37,98.58,98.35,98.53,36868.0,86.2584,86.4425,86.2408,86.3987,36868.0
2018-07-12 15:10:00,98.52,98.52,98.39,98.47,22956.0,86.3899,86.3899,86.2759,86.3461,22956.0
2018-07-12 15:15:00,98.47,98.52,98.41,98.41,19912.0,86.3461,86.3899,86.2935,86.2935,19912.0
2018-07-12 15:20:00,98.41,98.5,98.29,98.31,45398.0,86.2935,86.3724,86.1882,86.2058,45398.0
2018-07-12 15:25:00,98.31,98.36,98.3,98.34,23374.0,86.2058,86.2496,86.197,86.2321,23374.0
2018-07-12 15:30:00,98.34,98.38,98.28,98.35,43177.0,86.2321,86.2671,86.1795,86.2408,43177.0
2018-07-12 15:35:00,98.35,98.38,98.29,98.36,26356.0,86.2408,86.2671,86.1882,86.2496,26356.0
2018-07-12 15:40:00,98.36,98.42,98.25,98.25,40004.0,86.2496,86.3022,86.1532,86.1532,40004.0
2018-07-12 15:45:00,98.25,98.37,98.21,98.37,48494.0,86.1532,86.2584,86.1181,86.2584,48494.0
2018-07-12 15:50:00,98.37,98.47,98.33,98.39,88008.0,86.2584,86.3461,86.2233,86.2759,88008.0
2018-07-12 15:55:00,98.39,98.47,98.39,98.4,116972.0,86.2759,86.3461,86.2759,86.2847,116972.0
2018-07-13 09:30:00,98.62,98.7,98.31,98.6,34411.0,86.4776,86.5478,86.2058,86.4601,34411.0
2018-07-13 09:35:00,98.5,98.74,98.45,98.7,18702.0,86.3724,86.5828,86.3285,86.5478,18702.0
2018-07-13 09:40:00,98.66,98.69,98.25,98.28,14568.0,86.5127,86.539,86.1532,86.1795,14568.0
2018-07-13 09:45:00,98.26,98.3,98.02,98.05,48665.0,86.1619,86.197,85.9515,85.9778,48665.0
2018-07-13 09:50:00,98.05,98.09,97.89,98.09,29750.0,85.9778,86.0129,85.8375,86.0129,29750.0
2018-07-13 09:55:00,98.06,98.17,97.95,97.98,35235.0,85.9865,86.083,85.8901,85.9164,35235.0
2018-07-13 10:00:00,97.97,98.32,97.93,98.22,21084.0,85.9076,86.2145,85.8726,86.1268,21084.0
2018-07-13 10:05:00,98.15,98.28,98.13,98.25,12500.0,86.0655,86.1795,86.0479,86.1532,12500.0
2018-07-13 10:10:00,98.25,98.37,98.22,98.29,19407.0,86.1532,86.2584,86.1268,86.1882,19407.0
2018-07-13 10:15:00,98.32,98.35,98.26,98.29,4500.0,86.2145,86.2408,86.1619,86.1882,4500.0
2018-07-13 10:20:00,98.28,98.38,98.23,98.27,9149.0,86.1795,86.2671,86.1356,86.1707,9149.0
2018-07-13 10:25:00,98.27,98.38,98.19,98.24,6897.0,86.1707,86.2671,86.1005,86.1444,6897.0
2018-07-13 10:30:00,98.21,98.28,98.17,98.26,4234.0,86.1181,86.1795,86.083,86.1619,4234.0
2018-07-13 10:35:00,98.2,98.23,98.15,98.18,3416.0,86.1093,86.1356,86.0655,86.0918,3416.0
2018-07-13 10:40:00,98.18,98.31,98.18,98.21,4133.0,86.0918,86.2058,86.0918,86.1181,4133.0
2018-07-13 10:45:00,98.24,98.24,98.03,98.05,9440.0,86.1444,86.1444,85.9602,85.9778,9440.0
2018-07-13 10:50:00,98.1,98.15,98.1,98.13,8400.0,86.0216,86.0655,86.0216,86.0479,8400.0
2018-07-13 10:55:00,98.13,98.15,98.04,98.08,8212.0,86.0479,86.0655,85.969,86.0041,8212.0
2018-07-13 11:00:00,98.11,98.17,98.04,98.17,5829.0,86.0304,86.083,85.969,86.083,5829.0
2018-07-13 11:05:00,98.15,98.18,98.07,98.12,3005.0,86.0655,86.0918,85.9953,86.0392,3005.0
2018-07-13 11:10:00,98.11,98.25,98.1,98.18,3226.0,86.0304,86.1532,86.0216,86.0918,3226.0
2018-07-13 11:15:00,98.14,98.2,98.14,98.17,4950.0,86.0567,86.1093,86.0567,86.083,4950.0
2018-07-13 11:20:00,98.18,98.27,98.14,98.23,7017.0,86.0918,86.1707,86.0567,86.1356,7017.0
2018-07-13 11:25:00,98.22,98.23,98.1,98.1,8466.0,86.1268,86.1356,86.0216,86.0216,8466.0
2018-07-13 11:30:00,98.11,98.23,98.11,98.17,5664.0,86.0304,86.1356,86.0304,86.083,5664.0
2018-07-13 11:35:00,98.17,98.18,98.14,98.18,2873.0,86.083,86.0918,86.0567,86.0918,2873.0
2018-07-13 11:40:00,98.17,98.27,98.12,98.27,7664.0,86.083,86.1707,86.0392,86.1707,7664.0
2018-07-13 11:45:00,98.28,98.28,98.13,98.19,6160.0,86.1795,86.1795,86.0479,86.1005,6160.0
2018-07-13 11:50:00,98.23,98.28,98.23,98.28,2400.0,86.1356,86.1795,86.1356,86.1795,2400.0
2018-07-13 11:55:00,98.26,98.32,98.22,98.3,3200.0,86.1619,86.2145,86.1268,86.197,3200.0
2018-07-13 12:00:00,98.35,98.37,98.27,98.34,10952.0,86.2408,86.2584,86.1707,86.2321,10952.0
2018-07-13 12:05:00,98.34,98.45,98.34,98.4,8614.0,86.2321,86.3285,86.2321,86.2847,8614.0
2018-07-13 12:10:00,98.41,98.51,98.41,98.51,2696.0,86.2935,86.3811,86.2935,86.3811,2696.0
2018-07-13 12:15:00,98.51,98.59,98.5,98.58,3738.0,86.3811,86.4513,86.3724,86.4425,3738.0
2018-07-13 12:20:00,98.57,98.57,98.5,98.51,5885.0,86.4338,86.4338,86.3724,86.3811,5885.0
2018-07-13 12:25:00,98.51,98.53,98.46,98.5,5581.0,86.3811,86.3987,86.3373,86.3724,5581.0
2018-07-13 12:30:00,98.49,98.5,98.38,98.39,5611.0,86.3636,86.3724,86.2671,86.2759,5611.0
2018-07-13 12:35:00,98.37,98.38,98.34,98.38,4178.0,86.2584,86.2671,86.2321,86.2671,4178.0
2018-07-13 12:40:00,98.34,98.41,98.34,98.41,2833.0,86.2321,86.2935,86.2321,86.2935,2833.0
2018-07-13 12:45:00,98.43,98.45,98.41,98.45,7620.0,86.311,86.3285,86.2935,86.3285,7620.0
2018-07-13 12:50:00,98.44,98.46,98.36,98.42,6231.0,86.3198,86.3373,86.2496,86.3022,6231.0
2018-07-13 12:55:00,98.42,98.45,98.39,98.39,5515.0,86.3022,86.3285,86.2759,86.2759,5515.0
2018-07-13 13:00:00,98.31,98.35,98.27,98.28,3801.0,86.2058,86.2408,86.1707,86.1795,3801.0
2018-07-13 13:05:00,98.28,98.28,98.19,98.21,4553.0,86.1795,86.1795,86.1005,86.1181,4553.0
2018-07-13 13:10:00,98.24,98.26,98.16,98.19,4929.0,86.1444,86.1619,86.0742,86.1005,4929.0
2018-07-13 13:15:00,98.19,98.21,98.17,98.21,5600.0,86.1005,86.1181,86.083,86.1181,5600.0
2018-07-13 13:20:00,98.21,98.28,98.16,98.27,4088.0,86.1181,86.1795,86.0742,86.1707,4088.0
2018-07-13 13:25:00,98.25,98.33,98.21,98.21,5868.0,86.1532,86.2233,86.1181,86.1181,5868.0
2018-07-13 13:30:00,98.25,98.25,98.19,98.2,4423.0,86.1532,86.1532,86.1005,86.1093,4423.0
2018-07-13 13:35:00,98.21,98.24,98.16,98.16,2300.0,86.1181,86.1444,86.0742,86.0742,2300.0
2018-07-13 13:40:00,98.19,98.21,98.16,98.21,2825.0,86.1005,86.1181,86.0742,86.1181,2825.0
2018-07-13 13:45:00,98.18,98.21,98.15,98.16,3637.0,86.0918,86.1181,86.0655,86.0742,3637.0
2018-07-13 13:50:00,98.18,98.21,98.16,98.17,3991.0,86.0918,86.1181,86.0742,86.083,3991.0
2018-07-13 13:55:00,98.21,98.23,98.16,98.2,4736.0,86.1181,86.1356,86.0742,86.1093,4736.0
2018-07-13 14:00:00,98.2,98.22,98.16,98.21,3652.0,86.1093,86.1268,86.0742,86.1181,3652.0
2018-07-13 14:05:00,98.22,98.23,98.15,98.17,6061.0,86.1268,86.1356,86.0655,86.083,6061.0
2018-07-13 14:10:00,98.17,98.17,98.14,98.15,3953.0,86.083,86.083,86.0567,86.0655,3953.0
2018-07-13 14:15:00,98.15,98.2,98.13,98.17,4133.0,86.0655,86.1093,86.0479,86.083,4133.0
2018-07-13 14:20:00,98.13,98.18,98.13,98.17,3411.0,86.0479,86.0918,86.0479,86.083,3411.0
2018-07-13 14:25:00,98.17,98.19,98.14,98.19,3850.0,86.083,86.1005,86.0567,86.1005,3850.0
2018-07-13 14:30:00,98.18,98.21,98.16,98.16,4670.0,86.0918,86.1181,86.0742,86.0742,4670.0
2018-07-13 14:35:00,98.15,98.2,98.15,98.2,3963.0,86.0655,86.1093,86.0655,86.1093,3963.0
2018-07-13 14:40:00,98.21,98.23,98.17,98.17,5371.0,86.1181,86.1356,86.083,86.083,5371.0
2018-07-13 14:45:00,98.19,98.2,98.15,98.19,4461.0,86.1005,86.1093,86.0655,86.1005,4461.0
2018-07-13 14:50:00,98.19,98.2,98.13,98.15,13185.0,86.1005,86.1093,86.0479,86.0655,13185.0
2018-07-13 14:55:00,98.15,98.17,98.09,98.1,12251.0,86.0655,86.083,86.0129,86.0216,12251.0
2018-07-13 15:00:00,98.1,98.15,98.09,98.15,4512.0,86.0216,86.0655,86.0129,86.0655,4512.0
2018-07-13 15:05:00,98.14,98.25,98.14,98.16,7301.0,86.0567,86.1532,86.0567,86.0742,7301.0
2018-07-13 15:10:00,98.15,98.19,98.13,98.19,5764.0,86.0655,86.1005,86.0479,86.1005,5764.0
2018-07-13 15:15:00,98.19,98.23,98.17,98.17,5531.0,86.1005,86.1356,86.083,86.083,5531.0
2018-07-13 15:20:00,98.18,98.23,98.17,98.19,6873.0,86.0918,86.1356,86.083,86.1005,6873.0
2018-07-13 15:25:00,98.18,98.19,98.13,98.16,9940.0,86.0918,86.1005,86.0479,86.0742,9940.0
2018-07-13 15:30:00,98.16,98.22,98.14,98.17,14742.0,86.0742,86.1268,86.0567,86.083,14742.0
2018-07-13 15:35:00,98.17,98.25,98.16,98.2,14086.0,86.083,86.1532,86.0742,86.1093,14086.0
2018-07-13 15:40:00,98.2,98.2,98.07,98.07,25882.0,86.1093,86.1093,85.9953,85.9953,25882.0
2018-07-13 15:45:00,98.08,98.09,97.94,97.97,26242.0,86.0041,86.0129,85.8813,85.9076,26242.0
2018-07-13 15:50:00,97.97,98.1,97.97,98.08,29859.0,85.9076,86.0216,85.9076,86.0041,29859.0
2018-07-13 15:55:00,98.09,98.14,98.08,98.12,55200.0,86.0129,86.0567,86.0041,86.0392,55200.0
2018-07-16 09:30:00,98.35,98.35,97.96,97.96,17021.0,86.2408,86.2408,85.8989,85.8989,17021.0
2018-07-16 09:35:00,98.08,98.16,97.95,97.95,3886.0,86.0041,86.0742,85.8901,85.8901,3886.0
2018-07-16 09:40:00,98.03,98.25,97.91,98.16,6218.0,85.9602,86.1532,85.855,86.0742,6218.0
2018-07-16 09:45:00,98.11,98.16,97.94,98.16,7442.0,86.0304,86.0742,85.8813,86.0742,7442.0
2018-07-16 09:50:00,98.14,98.24,98.08,98.09,4715.0,86.0567,86.1444,86.0041,86.0129,4715.0
2018-07-16 09:55:00,98.08,98.12,97.84,97.89,3024.0,86.0041,86.0392,85.7936,85.8375,3024.0
2018-07-16 10:00:00,97.85,97.96,97.79,97.8,7712.0,85.8024,85.8989,85.7498,85.7586,7712.0
2018-07-16 10:05:00,97.85,97.9,97.78,97.81,7291.0,85.8024,85.8462,85.741,85.7673,7291.0
2018-07-16 10:10:00,97.83,97.86,97.67,97.67,10987.0,85.7849,85.8112,85.6446,85.6446,10987.0
2018-07-16 10:15:00,97.67,97.87,97.66,97.8,4182.0,85.6446,85.8199,85.6358,85.7586,4182.0
2018-07-16 10:20:00,97.8,97.81,97.61,97.69,5170.0,85.7586,85.7673,85.592,85.6621,5170.0
2018-07-16 10:25:00,97.7,97.86,97.7,97.77,5597.0,85.6709,85.8112,85.6709,85.7323,5597.0
2018-07-16 10:30:00,97.79,97.85,97.76,97.82,6196.0,85.7498,85.8024,85.7235,85.7761,6196.0
2018-07-16 10:35:00,97.81,97.87,97.74,97.74,6021.0,85.7673,85.8199,85.7059,85.7059,6021.0
2018-07-16 10:40:00,97.71,97.79,97.65,97.74,9254.0,85.6796,85.7498,85.627,85.7059,9254.0
2018-07-16 10:45:00,97.7,97.7,97.64,97.68,1309.0,85.6709,85.6709,85.6183,85.6533,1309.0
2018-07-16 10:50:00,97.63,97.74,97.63,97.71,6808.0,85.6095,85.7059,85.6095,85.6796,6808.0
2018-07-16 10:55:00,97.7,97.85,97.63,97.82,7700.0,85.6709,85.8024,85.6095,85.7761,7700.0
2018-07-16 11:00:00,97.81,97.94,97.8,97.91,9569.0,85.7673,85.8813,85.7586,85.855,9569.0
2018-07-16 11:05:00,97.91,98.07,97.9,98.06,11013.0,85.855,85.9953,85.8462,85.9865,11013.0
2018-07-16 11:10:00,98.06,98.11,98.01,98.01,11609.0,85.9865,86.0304,85.9427,85.9427,11609.0
2018-07-16 11:15:00,97.98,97.98,97.93,97.97,4927.0,85.9164,85.9164,85.8726,85.9076,4927.0
2018-07-16 11:20:00,97.98,98.02,97.95,97.95,2988.0,85.9164,85.9515,85.8901,85.8901,2988.0
2018-07-16 11:25:00,97.95,97.97,97.83,97.87,6134.0,85.8901,85.9076,85.7849,85.8199,6134.0
2018-07-16 11:30:00,97.87,97.9,97.83,97.9,1722.0,85.8199,85.8462,85.7849,85.8462,1722.0
2018-07-16 11:35:00,97.91,97.99,97.89,97.99,6877.0,85.855,85.9252,85.8375,85.9252,6877.0
2018-07-16 11:40:00,98.0,98.03,97.99,98.0,5029.0,85.9339,85.9602,85.9252,85.9339,5029.0
2018-07-16 11:45:00,97.97,97.98,97.81,97.89,6575.0,85.9076,85.9164,85.7673,85.8375,6575.0
2018-07-16 11:50:00,97.89,97.95,97.86,97.9,3967.0,85.8375,85.8901,85.8112,85.8462,3967.0
2018-07-16 11:55:00,97.91,97.97,97.88,97.93,2584.0,85.855,85.9076,85.8287,85.8726,2584.0
2018-07-16 12:00:00,97.92,97.92,97.9,97.9,2818.0,85.8638,85.8638,85.8462,85.8462,2818.0
2018-07-16 12:05:00,97.9,97.95,97.86,97.87,4200.0,85.8462,85.8901,85.8112,85.8199,4200.0
2018-07-16 12:10:00,97.87,97.89,97.81,97.88,2331.0,85.8199,85.8375,85.7673,85.8287,2331.0
2018-07-16 12:15:00,97.9,97.94,97.87,97.94,1540.0,85.8462,85.8813,85.8199,85.8813,1540.0
2018-07-16 12:20:00,97.95,98.07,97.95,98.05,5413.0,85.8901,85.9953,85.8901,85.9778,5413.0
2018-07-16 12:25:00,98.04,98.12,98.04,98.12,5210.0,85.969,86.0392,85.969,86.0392,5210.0
2018-07-16 12:30:00,98.13,98.14,98.08,98.08,8110.0,86.0479,86.0567,86.0041,86.0041,8110.0
2018-07-16 12:35:00,98.08,98.18,98.08,98.16,4900.0,86.0041,86.0918,86.0041,86.0742,4900.0
2018-07-16 12:40:00,98.16,98.19,98.13,98.19,14351.0,86.0742,86.1005,86.0479,86.1005,14351.0
2018-07-16 12:45:00,98.17,98.23,98.13,98.21,35626.0,86.083,86.1356,86.0479,86.1181,35626.0
2018-07-16 12:50:00,98.21,98.32,98.15,98.32,45724.0,86.1181,86.2145,86.0655,86.2145,45724.0
2018-07-16 12:55:00,98.33,98.39,98.29,98.38,5850.0,86.2233,86.2759,86.1882,86.2671,5850.0
2018-07-16 13:00:00,98.37,98.38,98.27,98.32,2846.0,86.2584,86.2671,86.1707,86.2145,2846.0
2018-07-16 13:05:00,98.34,98.37,98.28,98.31,16014.0,86.2321,86.2584,86.1795,86.2058,16014.0
2018-07-16 13:10:00,98.3,98.33,98.25,98.27,5906.0,86.197,86.2233,86.1532,86.1707,5906.0
2018-07-16 13:15:00,98.28,98.3,98.22,98.23,4600.0,86.1795,86.197,86.1268,86.1356,4600.0
2018-07-16 13:20:00,98.23,98.28,98.13,98.13,5329.0,86.1356,86.1795,86.0479,86.0479,5329.0
2018-07-16 13:25:00,98.14,98.14,98.0,98.01,4805.0,86.0567,86.0567,85.9339,85.9427,4805.0
2018-07-16 13:30:00,98.0,98.0,97.91,97.96,2000.0,85.9339,85.9339,85.855,85.8989,2000.0
2018-07-16 13:35:00,97.94,98.04,97.94,97.98,3610.0,85.8813,85.969,85.8813,85.9164,3610.0
2018-07-16 13:40:00,97.99,97.99,97.9,97.9,3241.0,85.9252,85.9252,85.8462,85.8462,3241.0
2018-07-16 13:45:00,97.9,97.9,97.88,97.88,1400.0,85.8462,85.8462,85.8287,85.8287,1400.0
2018-07-16 13:50:00,97.87,97.88,97.81,97.81,3470.0,85.8199,85.8287,85.7673,85.7673,3470.0
2018-07-16 13:55:00,97.83,97.85,97.76,97.78,5868.0,85.7849,85.8024,85.7235,85.741,5868.0
2018-07-16 14:00:00,97.78,97.8,97.74,97.74,5149.0,85.741,85.7586,85.7059,85.7059,5149.0
2018-07-16 14:05:00,97.74,97.77,97.72,97.77,5669.0,85.7059,85.7323,85.6884,85.7323,5669.0
2018-07-16 14:10:00,97.76,97.81,97.75,97.8,7487.0,85.7235,85.7673,85.7147,85.7586,7487.0
2018-07-16 14:15:00,97.78,97.79,97.69,97.76,10839.0,85.741,85.7498,85.6621,85.7235,10839.0
2018-07-16 14:20:00,97.77,97.77,97.65,97.68,6096.0,85.7323,85.7323,85.627,85.6533,6096.0
2018-07-16 14:25:00,97.67,97.67,97.57,97.57,5616.0,85.6446,85.6446,85.5569,85.5569,5616.0
2018-07-16 14:30:00,97.56,97.56,97.45,97.46,9609.0,85.5481,85.5481,85.4517,85.4604,9609.0
2018-07-16 14:35:00,97.46,97.51,97.44,97.48,10699.0,85.4604,85.5043,85.4429,85.478,10699.0
2018-07-16 14:40:00,97.47,97.47,97.35,97.37,9146.0,85.4692,85.4692,85.364,85.3815,9146.0
2018-07-16 14:45:00,97.36,97.39,97.32,97.38,11248.0,85.3727,85.399,85.3377,85.3903,11248.0
2018-07-16 14:50:00,97.39,97.42,97.32,97.38,7479.0,85.399,85.4253,85.3377,85.3903,7479.0
2018-07-16 14:55:00,97.37,97.4,97.34,97.4,9576.0,85.3815,85.4078,85.3552,85.4078,9576.0
2018-07-16 15:00:00,97.41,97.47,97.39,97.45,6058.0,85.4166,85.4692,85.399,85.4517,6058.0
2018-07-16 15:05:00,97.5,97.62,97.49,97.61,5698.0,85.4955,85.6007,85.4867,85.592,5698.0
2018-07-16 15:10:00,97.6,97.62,97.58,97.61,4382.0,85.5832,85.6007,85.5656,85.592,4382.0
2018-07-16 15:15:00,97.61,97.67,97.61,97.64,2817.0,85.592,85.6446,85.592,85.6183,2817.0
2018-07-16 15:20:00,97.64,97.65,97.59,97.59,2397.0,85.6183,85.627,85.5744,85.5744,2397.0
2018-07-16 15:25:00,97.58,97.64,97.55,97.62,7841.0,85.5656,85.6183,85.5393,85.6007,7841.0
2018-07-16 15:30:00,97.62,97.65,97.59,97.61,9400.0,85.6007,85.627,85.5744,85.592,9400.0
2018-07-16 15:35:00,97.59,97.7,97.58,97.68,11531.0,85.5744,85.6709,85.5656,85.6533,11531.0
2018-07-16 15:40:00,97.68,97.69,97.59,97.61,14739.0,85.6533,85.6621,85.5744,85.592,14739.0
2018-07-16 15:45:00,97.61,97.65,97.55,97.64,19112.0,85.592,85.627,85.5393,85.6183,19112.0
2018-07-16 15:50:00,97.65,97.69,97.53,97.55,36435.0,85.627,85.6621,85.5218,85.5393,36435.0
2018-07-16 15:55:00,97.56,97.68,97.56,97.65,49982.0,85.5481,85.6533,85.5481,85.627,49982.0
2018-07-17 09:30:00,96.97,97.03,96.45,96.84,24374.0,85.0308,85.0834,84.5748,84.9168,24374.0
2018-07-17 09:35:00,96.85,97.15,96.85,96.96,7870.0,84.9255,85.1886,84.9255,85.022,7870.0
2018-07-17 09:40:00,97.06,97.18,97.0,97.04,2583.0,85.1097,85.2149,85.0571,85.0921,2583.0
2018-07-17 09:45:00,97.08,97.16,96.96,97.0,5491.0,85.1272,85.1974,85.022,85.0571,5491.0
2018-07-17 09:50:00,97.04,97.14,96.81,96.81,7275.0,85.0921,85.1798,84.8905,84.8905,7275.0
2018-07-17 09:55:00,96.82,96.86,96.74,96.76,5704.0,84.8992,84.9343,84.8291,84.8466,5704.0
2018-07-17 10:00:00,96.79,96.93,96.57,96.57,12189.0,84.8729,84.9957,84.68,84.68,12189.0
2018-07-17 10:05:00,96.61,96.79,96.56,96.77,7607.0,84.7151,84.8729,84.6712,84.8554,7607.0
2018-07-17 10:10:00,96.77,96.77,96.59,96.69,10057.0,84.8554,84.8554,84.6975,84.7852,10057.0
2018-07-17 10:15:00,96.7,97.02,96.68,96.96,9750.0,84.794,85.0746,84.7765,85.022,9750.0
2018-07-17 10:20:00,96.94,97.01,96.85,97.0,18462.0,85.0044,85.0658,84.9255,85.0571,18462.0
2018-07-17 10:25:00,96.97,97.15,96.97,97.09,19031.0,85.0308,85.1886,85.0308,85.136,19031.0
2018-07-17 10:30:00,97.12,97.36,97.11,97.32,12404.0,85.1623,85.3727,85.1535,85.3377,12404.0
2018-07-17 10:35:00,97.31,97.31,97.2,97.2,7574.0,85.3289,85.3289,85.2324,85.2324,7574.0
2018-07-17 10:40:00,97.19,97.26,97.15,97.24,5050.0,85.2237,85.285,85.1886,85.2675,5050.0
2018-07-17 10:45:00,97.25,97.29,97.22,97.26,10750.0,85.2763,85.3114,85.25,85.285,10750.0
2018-07-17 10:50:00,97.23,97.29,97.15,97.25,22152.0,85.2587,85.3114,85.1886,85.2763,22152.0
2018-07-17 10:55:00,97.25,97.31,97.21,97.22,9826.0,85.2763,85.3289,85.2412,85.25,9826.0
2018-07-17 11:00:00,97.21,97.4,97.2,97.38,11763.0,85.2412,85.4078,85.2324,85.3903,11763.0
2018-07-17 11:05:00,97.39,97.49,97.39,97.46,3717.0,85.399,85.4867,85.399,85.4604,3717.0
2018-07-17 11:10:00,97.48,97.56,97.42,97.56,4607.0,85.478,85.5481,85.4253,85.5481,4607.0
2018-07-17 11:15:00,97.54,97.64,97.51,97.63,7700.0,85.5306,85.6183,85.5043,85.6095,7700.0
2018-07-17 11:20:00,97.62,97.66,97.55,97.65,3700.0,85.6007,85.6358,85.5393,85.627,3700.0
2018-07-17 11:25:00,97.65,97.65,97.52,97.58,6890.0,85.627,85.627,85.513,85.5656,6890.0
2018-07-17 11:30:00,97.59,97.6,97.49,97.53,4741.0,85.5744,85.5832,85.4867,85.5218,4741.0
2018-07-17 11:35:00,97.5,97.55,97.46,97.49,8757.0,85.4955,85.5393,85.4604,85.4867,8757.0
2018-07-17 11:40:00,97.5,97.5,97.37,97.48,10279.0,85.4955,85.4955,85.3815,85.478,10279.0
2018-07-17 11:45:00,97.49,97.6,97.49,97.57,5935.0,85.4867,85.5832,85.4867,85.5569,5935.0
2018-07-17 11:50:00,97.57,97.62,97.49,97.56,8701.0,85.5569,85.6007,85.4867,85.5481,8701.0
2018-07-17 11:55:00,97.56,97.62,97.55,97.55,4919.0,85.5481,85.6007,85.5393,85.5393,4919.0
2018-07-17 12:00:00,97.56,97.74,97.56,97.69,67483.0,85.5481,85.7059,85.5481,85.6621,67483.0
2018-07-17 12:05:00,97.67,97.69,97.58,97.61,2121.0,85.6446,85.6621,85.5656,85.592,2121.0
2018-07-17 12:10:00,97.61,97.61,97.54,97.54,2123.0,85.592,85.592,85.5306,85.5306,2123.0
2018-07-17 12:15:00,97.57,97.73,97.57,97.67,6650.0,85.5569,85.6972,85.5569,85.6446,6650.0
2018-07-17 12:20:00,97.67,97.77,97.66,97.7,5725.0,85.6446,85.7323,85.6358,85.6709,5725.0
2018-07-17 12:25:00,97.68,97.8,97.67,97.8,7425.0,85.6533,85.7586,85.6446,85.7586,7425.0
2018-07-17 12:30:00,97.81,97.86,97.81,97.84,5866.0,85.7673,85.8112,85.7673,85.7936,5866.0
2018-07-17 12:35:00,97.86,97.89,97.8,97.82,4533.0,85.8112,85.8375,85.7586,85.7761,4533.0
2018-07-17 12:40:00,97.82,97.93,97.8,97.93,10468.0,85.7761,85.8726,85.7586,85.8726,10468.0
2018-07-17 12:45:00,97.93,97.99,97.92,97.97,6905.0,85.8726,85.9252,85.8638,85.9076,6905.0
2018-07-17 12:50:00,97.97,98.03,97.94,98.01,4509.0,85.9076,85.9602,85.8813,85.9427,4509.0
2018-07-17 12:55:00,98.0,98.02,97.92,98.0,5317.0,85.9339,85.9515,85.8638,85.9339,5317.0
2018-07-17 13:00:00,98.01,98.04,98.0,98.0,4105.0,85.9427,85.969,85.9339,85.9339,4105.0
2018-07-17 13:05:00,98.03,98.07,97.99,98.03,12265.0,85.9602,85.9953,85.9252,85.9602,12265.0
2018-07-17 13:10:00,98.02,98.16,98.02,98.16,4000.0,85.9515,86.0742,85.9515,86.0742,4000.0
2018-07-17 13:15:00,98.15,98.16,98.07,98.1,3700.0,86.0655,86.0742,85.9953,86.0216,3700.0
2018-07-17 13:20:00,98.08,98.12,98.05,98.09,7539.0,86.0041,86.0392,85.9778,86.0129,7539.0
2018-07-17 13:25:00,98.11,98.17,98.1,98.16,2257.0,86.0304,86.083,86.0216,86.0742,2257.0
2018-07-17 13:30:00,98.15,98.28,98.15,98.24,6002.0,86.0655,86.1795,86.0655,86.1444,6002.0
2018-07-17 13:35:00,98.26,98.34,98.24,98.27,6420.0,86.1619,86.2321,86.1444,86.1707,6420.0
2018-07-17 13:40:00,98.27,98.27,98.19,98.26,4300.0,86.1707,86.1707,86.1005,86.1619,4300.0
2018-07-17 13:45:00,98.26,98.32,98.25,98.3,3504.0,86.1619,86.2145,86.1532,86.197,3504.0
2018-07-17 13:50:00,98.29,98.3,98.24,98.24,3656.0,86.1882,86.197,86.1444,86.1444,3656.0
2018-07-17 13:55:00,98.24,98.29,98.16,98.2,9352.0,86.1444,86.1882,86.0742,86.1093,9352.0
2018-07-17 14:00:00,98.16,98.16,98.07,98.1,6639.0,86.0742,86.0742,85.9953,86.0216,6639.0
2018-07-17 14:05:00,98.09,98.14,98.08,98.13,5426.0,86.0129,86.0567,86.0041,86.0479,5426.0
2018-07-17 14:10:00,98.13,98.13,98.08,98.08,3197.0,86.0479,86.0479,86.0041,86.0041,3197.0
2018-07-17 14:15:00,98.1,98.12,98.07,98.12,4391.0,86.0216,86.0392,85.9953,86.0392,4391.0
2018-07-17 14:20:00,98.12,98.18,98.09,98.18,7058.0,86.0392,86.0918,86.0129,86.0918,7058.0
2018-07-17 14:25:00,98.2,98.22,98.17,98.19,5474.0,86.1093,86.1268,86.083,86.1005,5474.0
2018-07-17 14:30:00,98.18,98.21,98.17,98.21,8364.0,86.0918,86.1181,86.083,86.1181,8364.0
2018-07-17 14:35:00,98.21,98.22,98.09,98.09,5632.0,86.1181,86.1268,86.0129,86.0129,5632.0
2018-07-17 14:40:00,98.1,98.19,98.1,98.18,5725.0,86.0216,86.1005,86.0216,86.0918,5725.0
2018-07-17 14:45:00,98.17,98.21,98.15,98.15,7736.0,86.083,86.1181,86.0655,86.0655,7736.0
2018-07-17 14:50:00,98.13,98.18,98.08,98.1,12905.0,86.0479,86.0918,86.0041,86.0216,12905.0
2018-07-17 14:55:00,98.1,98.14,98.05,98.07,6331.0,86.0216,86.0567,85.9778,85.9953,6331.0
2018-07-17 15:00:00,98.06,98.11,98.06,98.11,5473.0,85.9865,86.0304,85.9865,86.0304,5473.0
2018-07-17 15:05:00,98.11,98.16,98.11,98.13,3300.0,86.0304,86.0742,86.0304,86.0479,3300.0
2018-07-17 15:10:00,98.13,98.21,98.12,98.19,7715.0,86.0479,86.1181,86.0392,86.1005,7715.0
2018-07-17 15:15:00,98.19,98.2,98.13,98.16,6108.0,86.1005,86.1093,86.0479,86.0742,6108.0
2018-07-17 15:20:00,98.17,98.22,98.15,98.18,10013.0,86.083,86.1268,86.0655,86.0918,10013.0
2018-07-17 15:25:00,98.19,98.19,98.12,98.14,5033.0,86.1005,86.1005,86.0392,86.0567,5033.0
2018-07-17 15:30:00,98.15,98.19,98.05,98.1,18095.0,86.0655,86.1005,85.9778,86.0216,18095.0
2018-07-17 15:35:00,98.08,98.12,98.05,98.11,16307.0,86.0041,86.0392,85.9778,86.0304,16307.0
2018-07-17 15:40:00,98.1,98.14,98.08,98.13,35778.0,86.0216,86.0567,86.0041,86.0479,35778.0
2018-07-17 15:45:00,98.12,98.18,97.97,98.01,59805.0,86.0392,86.0918,85.9076,85.9427,59805.0
2018-07-17 15:50:00,97.99,98.19,97.89,98.19,54687.0,85.9252,86.1005,85.8375,86.1005,54687.0
2018-07-17 15:55:00,98.18,98.27,98.17,98.27,86808.0,86.0918,86.1707,86.083,86.1707,86808.0
2018-07-18 09:30:00,98.53,98.98,98.49,98.88,43835.0,86.3987,86.7933,86.3636,86.7056,43835.0
2018-07-18 09:35:00,98.87,99.21,98.77,99.11,37334.0,86.6968,86.995,86.6091,86.9073,37334.0
2018-07-18 09:40:00,99.14,99.15,98.85,99.09,16395.0,86.9336,86.9423,86.6793,86.8897,16395.0
2018-07-18 09:45:00,99.1,99.1,98.86,98.91,19001.0,86.8985,86.8985,86.6881,86.7319,19001.0
2018-07-18 09:50:00,98.88,99.2,98.77,99.17,26944.0,86.7056,86.9862,86.6091,86.9599,26944.0
2018-07-18 09:55:00,99.16,99.26,99.06,99.26,11454.0,86.9511,87.0388,86.8634,87.0388,11454.0
2018-07-18 10:00:00,99.19,99.2,99.0,99.0,7167.0,86.9774,86.9862,86.8108,86.8108,7167.0
2018-07-18 10:05:00,99.01,99.02,98.73,98.82,14750.0,86.8196,86.8284,86.5741,86.653,14750.0
2018-07-18 10:10:00,98.81,98.84,98.72,98.78,3407.0,86.6442,86.6705,86.5653,86.6179,3407.0
2018-07-18 10:15:00,98.75,98.75,98.53,98.56,8751.0,86.5916,86.5916,86.3987,86.425,8751.0
2018-07-18 10:20:00,98.53,98.65,98.52,98.56,6616.0,86.3987,86.5039,86.3899,86.425,6616.0
2018-07-18 10:25:00,98.58,98.71,98.55,98.7,7532.0,86.4425,86.5565,86.4162,86.5478,7532.0
2018-07-18 10:30:00,98.7,98.74,98.58,98.63,4722.0,86.5478,86.5828,86.4425,86.4864,4722.0
2018-07-18 10:35:00,98.6,98.61,98.5,98.61,4526.0,86.4601,86.4688,86.3724,86.4688,4526.0
2018-07-18 10:40:00,98.62,98.62,98.52,98.55,3114.0,86.4776,86.4776,86.3899,86.4162,3114.0
2018-07-18 10:45:00,98.57,98.68,98.57,98.65,2700.0,86.4338,86.5302,86.4338,86.5039,2700.0
2018-07-18 10:50:00,98.66,98.7,98.61,98.68,3663.0,86.5127,86.5478,86.4688,86.5302,3663.0
2018-07-18 10:55:00,98.68,98.71,98.54,98.56,4780.0,86.5302,86.5565,86.4074,86.425,4780.0
2018-07-18 11:00:00,98.57,98.6,98.5,98.53,6000.0,86.4338,86.4601,86.3724,86.3987,6000.0
2018-07-18 11:05:00,98.54,98.61,98.47,98.61,7446.0,86.4074,86.4688,86.3461,86.4688,7446.0
2018-07-18 11:10:00,98.61,98.72,98.6,98.62,5000.0,86.4688,86.5653,86.4601,86.4776,5000.0
2018-07-18 11:15:00,98.63,98.7,98.56,98.56,6000.0,86.4864,86.5478,86.425,86.425,6000.0
2018-07-18 11:20:00,98.54,98.64,98.52,98.6,8462.0,86.4074,86.4951,86.3899,86.4601,8462.0
2018-07-18 11:25:00,98.59,98.69,98.56,98.61,20326.0,86.4513,86.539,86.425,86.4688,20326.0
2018-07-18 11:30:00,98.61,98.79,98.61,98.72,38616.0,86.4688,86.6267,86.4688,86.5653,38616.0
2018-07-18 11:35:00,98.72,98.75,98.63,98.73,9209.0,86.5653,86.5916,86.4864,86.5741,9209.0
2018-07-18 11:40:00,98.75,98.81,98.72,98.8,9000.0,86.5916,86.6442,86.5653,86.6354,9000.0
2018-07-18 11:45:00,98.77,98.81,98.75,98.8,3121.0,86.6091,86.6442,86.5916,86.6354,3121.0
2018-07-18 11:50:00,98.82,98.92,98.82,98.86,6024.0,86.653,86.7407,86.653,86.6881,6024.0
2018-07-18 11:55:00,98.84,99.02,98.84,98.98,11325.0,86.6705,86.8284,86.6705,86.7933,11325.0
2018-07-18 12:00:00,98.99,99.0,98.85,98.9,8384.0,86.802,86.8108,86.6793,86.7231,8384.0
2018-07-18 12:05:00,98.89,99.03,98.89,99.01,16614.0,86.7144,86.8371,86.7144,86.8196,16614.0
2018-07-18 12:10:00,99.0,99.01,98.96,99.01,3203.0,86.8108,86.8196,86.7757,86.8196,3203.0
2018-07-18 12:15:00,98.98,99.0,98.88,98.89,4208.0,86.7933,86.8108,86.7056,86.7144,4208.0
2018-07-18 12:20:00,98.9,99.03,98.9,98.93,5011.0,86.7231,86.8371,86.7231,86.7494,5011.0
2018-07-18 12:25:00,98.92,99.07,98.91,99.06,3700.0,86.7407,86.8722,86.7319,86.8634,3700.0
2018-07-18 12:30:00,99.08,99.13,99.06,99.12,4768.0,86.881,86.9248,86.8634,86.916,4768.0
2018-07-18 12:35:00,99.13,99.13,99.02,99.1,2800.0,86.9248,86.9248,86.8284,86.8985,2800.0
2018-07-18 12:40:00,99.08,99.13,99.07,99.1,4000.0,86.881,86.9248,86.8722,86.8985,4000.0
2018-07-18 12:45:00,99.11,99.14,99.09,99.12,3572.0,86.9073,86.9336,86.8897,86.916,3572.0
2018-07-18 12:50:00,99.12,99.14,99.06,99.13,3414.0,86.916,86.9336,86.8634,86.9248,3414.0
2018-07-18 12:55:00,99.11,99.19,99.1,99.18,8384.0,86.9073,86.9774,86.8985,86.9687,8384.0
2018-07-18 13:00:00,99.17,99.23,99.16,99.23,13800.0,86.9599,87.0125,86.9511,87.0125,13800.0
2018-07-18 13:05:00,99.23,99.3,99.22,99.29,12119.0,87.0125,87.0739,87.0037,87.0651,12119.0
2018-07-18 13:10:00,99.28,99.36,99.28,99.36,4103.0,87.0563,87.1265,87.0563,87.1265,4103.0
2018-07-18 13:15:00,99.36,99.4,99.33,99.36,13719.0,87.1265,87.1616,87.1002,87.1265,13719.0
2018-07-18 13:20:00,99.38,99.38,99.29,99.35,4569.0,87.144,87.144,87.0651,87.1177,4569.0
2018-07-18 13:25:00,99.36,99.38,99.31,99.32,4086.0,87.1265,87.144,87.0826,87.0914,4086.0
2018-07-18 13:30:00,99.33,99.38,99.31,99.33,20552.0,87.1002,87.144,87.0826,87.1002,20552.0
2018-07-18 13:35:00,99.33,99.34,99.22,99.23,5399.0,87.1002,87.109,87.0037,87.0125,5399.0
2018-07-18 13:40:00,99.25,99.27,99.19,99.19,8821.0,87.03,87.0476,86.9774,86.9774,8821.0
2018-07-18 13:45:00,99.18,99.27,99.16,99.26,17230.0,86.9687,87.0476,86.9511,87.0388,17230.0
2018-07-18 13:50:00,99.25,99.31,99.2,99.23,37324.0,87.03,87.0826,86.9862,87.0125,37324.0
2018-07-18 13:55:00,99.24,99.24,99.13,99.21,9012.0,87.0213,87.0213,86.9248,86.995,9012.0
2018-07-18 14:00:00,99.21,99.29,99.2,99.25,5065.0,86.995,87.0651,86.9862,87.03,5065.0
2018-07-18 14:05:00,99.26,99.27,99.21,99.21,6848.0,87.0388,87.0476,86.995,86.995,6848.0
2018-07-18 14:10:00,99.19,99.2,99.13,99.15,5418.0,86.9774,86.9862,86.9248,86.9423,5418.0
2018-07-18 14:15:00,99.15,99.15,99.02,99.04,5540.0,86.9423,86.9423,86.8284,86.8459,5540.0
2018-07-18 14:20:00,99.06,99.11,99.06,99.1,5180.0,86.8634,86.9073,86.8634,86.8985,5180.0
2018-07-18 14:25:00,99.1,99.23,99.1,99.19,6613.0,86.8985,87.0125,86.8985,86.9774,6613.0
2018-07-18 14:30:00,99.18,99.22,99.16,99.16,5538.0,86.9687,87.0037,86.9511,86.9511,5538.0
2018-07-18 14:35:00,99.16,99.16,99.04,99.07,9289.0,86.9511,86.9511,86.8459,86.8722,9289.0
2018-07-18 14:40:00,99.08,99.13,99.07,99.11,4200.0,86.881,86.9248,86.8722,86.9073,4200.0
2018-07-18 14:45:00,99.1,99.18,99.09,99.12,5675.0,86.8985,86.9687,86.8897,86.916,5675.0
2018-07-18 14:50:00,99.1,99.1,99.0,99.05,8433.0,86.8985,86.8985,86.8108,86.8547,8433.0
2018-07-18 14:55:00,99.08,99.09,99.01,99.03,6989.0,86.881,86.8897,86.8196,86.8371,6989.0
2018-07-18 15:00:00,99.02,99.11,99.01,99.06,10798.0,86.8284,86.9073,86.8196,86.8634,10798.0
2018-07-18 15:05:00,99.07,99.13,99.07,99.11,14206.0,86.8722,86.9248,86.8722,86.9073,14206.0
2018-07-18 15:10:00,99.12,99.12,99.01,99.02,7750.0,86.916,86.916,86.8196,86.8284,7750.0
2018-07-18 15:15:00,99.02,99.1,99.02,99.05,20037.0,86.8284,86.8985,86.8284,86.8547,20037.0
2018-07-18 15:20:00,99.05,99.07,99.01,99.02,14106.0,86.8547,86.8722,86.8196,86.8284,14106.0
2018-07-18 15:25:00,99.02,99.05,99.0,99.05,11555.0,86.8284,86.8547,86.8108,86.8547,11555.0
2018-07-18 15:30:00,99.05,99.06,98.94,98.97,36194.0,86.8547,86.8634,86.7582,86.7845,36194.0
2018-07-18 15:35:00,98.98,99.07,98.93,98.96,23473.0,86.7933,86.8722,86.7494,86.7757,23473.0
2018-07-18 15:40:00,98.96,99.04,98.91,99.01,30224.0,86.7757,86.8459,86.7319,86.8196,30224.0
2018-07-18 15:45:00,99.0,99.05,98.96,99.0,44273.0,86.8108,86.8547,86.7757,86.8108,44273.0
2018-07-18 15:50:00,99.0,99.12,98.96,99.01,116840.0,86.8108,86.916,86.7757,86.8196,116840.0
2018-07-18 15:55:00,99.01,99.15,98.99,99.08,106538.0,86.8196,86.9423,86.802,86.881,106538.0
2018-07-19 09:30:00,98.79,98.96,98.47,98.81,28828.0,86.6267,86.7757,86.3461,86.6442,28828.0
2018-07-19 09:35:00,98.77,98.94,98.48,98.6,17216.0,86.6091,86.7582,86.3548,86.4601,17216.0
2018-07-19 09:40:00,98.6,98.6,98.16,98.25,14775.0,86.4601,86.4601,86.0742,86.1532,14775.0
2018-07-19 09:45:00,98.21,98.34,98.0,98.03,16983.0,86.1181,86.2321,85.9339,85.9602,16983.0
2018-07-19 09:50:00,98.04,98.04,97.6,97.63,32837.0,85.969,85.969,85.5832,85.6095,32837.0
2018-07-19 09:55:00,97.57,97.7,97.4,97.66,16342.0,85.5569,85.6709,85.4078,85.6358,16342.0
2018-07-19 10:00:00,97.69,97.7,97.49,97.66,9435.0,85.6621,85.6709,85.4867,85.6358,9435.0
2018-07-19 10:05:00,97.68,97.7,97.49,97.56,21800.0,85.6533,85.6709,85.4867,85.5481,21800.0
2018-07-19 10:10:00,97.54,97.96,97.54,97.96,14700.0,85.5306,85.8989,85.5306,85.8989,14700.0
2018-07-19 10:15:00,97.95,98.04,97.87,98.04,9441.0,85.8901,85.969,85.8199,85.969,9441.0
2018-07-19 10:20:00,98.04,98.19,97.96,98.09,11688.0,85.969,86.1005,85.8989,86.0129,11688.0
2018-07-19 10:25:00,98.09,98.16,98.0,98.15,6571.0,86.0129,86.0742,85.9339,86.0655,6571.0
2018-07-19 10:30:00,98.15,98.15,97.91,97.92,10401.0,86.0655,86.0655,85.855,85.8638,10401.0
2018-07-19 10:35:00,97.92,97.98,97.82,97.89,12921.0,85.8638,85.9164,85.7761,85.8375,12921.0
2018-07-19 10:40:00,97.92,97.98,97.75,97.75,13536.0,85.8638,85.9164,85.7147,85.7147,13536.0
2018-07-19 10:45:00,97.75,97.91,97.73,97.79,15279.0,85.7147,85.855,85.6972,85.7498,15279.0
2018-07-19 10:50:00,97.78,97.8,97.62,97.73,8185.0,85.741,85.7586,85.6007,85.6972,8185.0
2018-07-19 10:55:00,97.78,97.96,97.77,97.89,8157.0,85.741,85.8989,85.7323,85.8375,8157.0
2018-07-19 11:00:00,97.9,97.97,97.9,97.94,6996.0,85.8462,85.9076,85.8462,85.8813,6996.0
2018-07-19 11:05:00,97.92,97.99,97.88,97.89,15705.0,85.8638,85.9252,85.8287,85.8375,15705.0
2018-07-19 11:10:00,97.89,97.89,97.77,97.77,8879.0,85.8375,85.8375,85.7323,85.7323,8879.0
2018-07-19 11:15:00,97.78,98.0,97.78,97.95,14410.0,85.741,85.9339,85.741,85.8901,14410.0
2018-07-19 11:20:00,97.93,97.99,97.9,97.97,12085.0,85.8726,85.9252,85.8462,85.9076,12085.0
2018-07-19 11:25:00,97.94,97.99,97.9,97.91,18129.0,85.8813,85.9252,85.8462,85.855,18129.0
2018-07-19 11:30:00,97.92,98.04,97.92,98.04,5151.0,85.8638,85.969,85.8638,85.969,5151.0
2018-07-19 11:35:00,98.06,98.16,98.05,98.12,3300.0,85.9865,86.0742,85.9778,86.0392,3300.0
2018-07-19 11:40:00,98.12,98.27,98.08,98.26,5998.0,86.0392,86.1707,86.0041,86.1619,5998.0
2018-07-19 11:45:00,98.23,98.32,98.21,98.25,6376.0,86.1356,86.2145,86.1181,86.1532,6376.0
2018-07-19 11:50:00,98.25,98.36,98.24,98.3,5212.0,86.1532,86.2496,86.1444,86.197,5212.0
2018-07-19 11:55:00,98.28,98.34,98.24,98.3,7405.0,86.1795,86.2321,86.1444,86.197,7405.0
2018-07-19 12:00:00,98.27,98.31,98.23,98.3,6938.0,86.1707,86.2058,86.1356,86.197,6938.0
2018-07-19 12:05:00,98.3,98.33,98.23,98.23,5500.0,86.197,86.2233,86.1356,86.1356,5500.0
2018-07-19 12:10:00,98.25,98.27,98.11,98.11,5006.0,86.1532,86.1707,86.0304,86.0304,5006.0
2018-07-19 12:15:00,98.13,98.15,98.1,98.11,4685.0,86.0479,86.0655,86.0216,86.0304,4685.0
2018-07-19 12:20:00,98.12,98.23,98.12,98.15,17596.0,86.0392,86.1356,86.0392,86.0655,17596.0
2018-07-19 12:25:00,98.14,98.14,98.07,98.08,12228.0,86.0567,86.0567,85.9953,86.0041,12228.0
2018-07-19 12:30:00,98.08,98.11,98.03,98.06,10782.0,86.0041,86.0304,85.9602,85.9865,10782.0
2018-07-19 12:35:00,98.07,98.08,97.96,97.96,34306.0,85.9953,86.0041,85.8989,85.8989,34306.0
2018-07-19 12:40:00,97.96,97.97,97.9,97.9,9318.0,85.8989,85.9076,85.8462,85.8462,9318.0
2018-07-19 12:45:00,97.89,97.89,97.74,97.79,8165.0,85.8375,85.8375,85.7059,85.7498,8165.0
2018-07-19 12:50:00,97.81,97.83,97.78,97.82,4587.0,85.7673,85.7849,85.741,85.7761,4587.0
2018-07-19 12:55:00,97.87,97.88,97.82,97.85,4381.0,85.8199,85.8287,85.7761,85.8024,4381.0
2018-07-19 13:00:00,97.87,98.02,97.79,97.83,6503.0,85.8199,85.9515,85.7498,85.7849,6503.0
2018-07-19 13:05:00,97.88,97.91,97.85,97.91,7600.0,85.8287,85.855,85.8024,85.855,7600.0
2018-07-19 13:10:00,97.88,97.93,97.84,97.86,4840.0,85.8287,85.8726,85.7936,85.8112,4840.0
2018-07-19 13:15:00,97.87,97.97,97.87,97.94,2500.0,85.8199,85.9076,85.8199,85.8813,2500.0
2018-07-19 13:20:00,97.94,98.07,97.82,98.04,19674.0,85.8813,85.9953,85.7761,85.969,19674.0
2018-07-19 13:25:00,98.03,98.04,97.98,97.99,3500.0,85.9602,85.969,85.9164,85.9252,3500.0
2018-07-19 13:30:00,98.0,98.05,97.95,98.03,4335.0,85.9339,85.9778,85.8901,85.9602,4335.0
2018-07-19 13:35:00,98.04,98.13,98.03,98.09,5630.0,85.969,86.0479,85.9602,86.0129,5630.0
2018-07-19 13:40:00,98.08,98.09,98.04,98.09,5401.0,86.0041,86.0129,85.969,86.0129,5401.0
2018-07-19 13:45:00,98.07,98.14,98.06,98.1,4900.0,85.9953,86.0567,85.9865,86.0216,4900.0
2018-07-19 13:50:00,98.08,98.17,98.07,98.16,5022.0,86.0041,86.083,85.9953,86.0742,5022.0
2018-07-19 13:55:00,98.13,98.16,98.1,98.13,3250.0,86.0479,86.0742,86.0216,86.0479,3250.0
2018-07-19 14:00:00,98.13,98.19,98.13,98.18,3941.0,86.0479,86.1005,86.0479,86.0918,3941.0
2018-07-19 14:05:00,98.19,98.2,98.15,98.19,4542.0,86.1005,86.1093,86.0655,86.1005,4542.0
2018-07-19 14:10:00,98.2,98.22,98.15,98.19,3200.0,86.1093,86.1268,86.0655,86.1005,3200.0
2018-07-19 14:15:00,98.2,98.22,98.15,98.2,5364.0,86.1093,86.1268,86.0655,86.1093,5364.0
2018-07-19 14:20:00,98.18,98.22,98.15,98.21,7229.0,86.0918,86.1268,86.0655,86.1181,7229.0
2018-07-19 14:25:00,98.2,98.25,98.19,98.2,7120.0,86.1093,86.1532,86.1005,86.1093,7120.0
2018-07-19 14:30:00,98.21,98.22,98.16,98.17,6892.0,86.1181,86.1268,86.0742,86.083,6892.0
2018-07-19 14:35:00,98.16,98.17,98.1,98.12,6867.0,86.0742,86.083,86.0216,86.0392,6867.0
2018-07-19 14:40:00,98.13,98.16,98.1,98.1,5671.0,86.0479,86.0742,86.0216,86.0216,5671.0
2018-07-19 14:45:00,98.07,98.15,98.02,98.06,7050.0,85.9953,86.0655,85.9515,85.9865,7050.0
2018-07-19 14:50:00,98.04,98.04,97.97,97.98,5147.0,85.969,85.969,85.9076,85.9164,5147.0
2018-07-19 14:55:00,97.96,98.1,97.95,98.08,6626.0,85.8989,86.0216,85.8901,86.0041,6626.0
2018-07-19 15:00:00,98.1,98.15,98.08,98.15,6447.0,86.0216,86.0655,86.0041,86.0655,6447.0
2018-07-19 15:05:00,98.15,98.18,98.14,98.14,6837.0,86.0655,86.0918,86.0567,86.0567,6837.0
2018-07-19 15:10:00,98.13,98.13,97.97,97.97,11218.0,86.0479,86.0479,85.9076,85.9076,11218.0
2018-07-19 15:15:00,97.97,98.02,97.95,97.98,8308.0,85.9076,85.9515,85.8901,85.9164,8308.0
2018-07-19 15:20:00,97.99,98.06,97.99,98.04,9857.0,85.9252,85.9865,85.9252,85.969,9857.0
2018-07-19 15:25:00,98.04,98.1,97.99,98.09,11913.0,85.969,86.0216,85.9252,86.0129,11913.0
2018-07-19 15:30:00,98.08,98.21,98.0,98.21,18908.0,86.0041,86.1181,85.9339,86.1181,18908.0
2018-07-19 15:35:00,98.21,98.28,98.19,98.24,11932.0,86.1181,86.1795,86.1005,86.1444,11932.0
2018-07-19 15:40:00,98.23,98.28,98.2,98.26,22458.0,86.1356,86.1795,86.1093,86.1619,22458.0
2018-07-19 15:45:00,98.24,98.31,98.21,98.25,32123.0,86.1444,86.2058,86.1181,86.1532,32123.0
2018-07-19 15:50:00,98.25,98.28,98.05,98.25,53372.0,86.1532,86.1795,85.9778,86.1532,53372.0
2018-07-19 15:55:00,98.25,98.31,98.22,98.27,95991.0,86.1532,86.2058,86.1268,86.1707,95991.0
2018-07-20 09:30:00,98.02,98.61,97.64,97.93,95025.0,85.9515,86.4688,85.6183,85.8726,95025.0
2018-07-20 09:35:00,97.69,97.7,97.43,97.56,8878.0,85.6621,85.6709,85.4341,85.5481,8878.0
2018-07-20 09:40:00,97.55,97.73,97.3,97.5,5080.0,85.5393,85.6972,85.3201,85.4955,5080.0
2018-07-20 09:45:00,97.49,97.77,97.43,97.57,9468.0,85.4867,85.7323,85.4341,85.5569,9468.0
2018-07-20 09:50:00,97.54,97.84,97.51,97.84,7195.0,85.5306,85.7936,85.5043,85.7936,7195.0
2018-07-20 09:55:00,97.85,97.94,97.77,97.82,3557.0,85.8024,85.8813,85.7323,85.7761,3557.0
2018-07-20 10:00:00,97.82,97.97,97.77,97.86,6165.0,85.7761,85.9076,85.7323,85.8112,6165.0
2018-07-20 10:05:00,97.87,97.87,97.68,97.76,6753.0,85.8199,85.8199,85.6533,85.7235,6753.0
2018-07-20 10:10:00,97.79,98.0,97.74,97.92,8654.0,85.7498,85.9339,85.7059,85.8638,8654.0
2018-07-20 10:15:00,97.92,98.04,97.89,97.93,8073.0,85.8638,85.969,85.8375,85.8726,8073.0
2018-07-20 10:20:00,97.95,98.22,97.92,98.22,7542.0,85.8901,86.1268,85.8638,86.1268,7542.0
2018-07-20 10:25:00,98.17,98.47,98.17,98.41,13700.0,86.083,86.3461,86.083,86.2935,13700.0
2018-07-20 10:30:00,98.5,98.59,98.39,98.5,14597.0,86.3724,86.4513,86.2759,86.3724,14597.0
2018-07-20 10:35:00,98.47,98.56,98.35,98.51,8316.0,86.3461,86.425,86.2408,86.3811,8316.0
2018-07-20 10:40:00,98.5,98.55,98.44,98.51,6789.0,86.3724,86.4162,86.3198,86.3811,6789.0
2018-07-20 10:45:00,98.53,98.61,98.41,98.45,7827.0,86.3987,86.4688,86.2935,86.3285,7827.0
2018-07-20 10:50:00,98.47,98.47,98.34,98.4,5587.0,86.3461,86.3461,86.2321,86.2847,5587.0
2018-07-20 10:55:00,98.38,98.47,98.37,98.46,4210.0,86.2671,86.3461,86.2584,86.3373,4210.0
2018-07-20 11:00:00,98.5,98.51,98.33,98.33,7433.0,86.3724,86.3811,86.2233,86.2233,7433.0
2018-07-20 11:05:00,98.3,98.43,98.28,98.32,3200.0,86.197,86.311,86.1795,86.2145,3200.0
2018-07-20 11:10:00,98.34,98.44,98.32,98.42,3695.0,86.2321,86.3198,86.2145,86.3022,3695.0
2018-07-20 11:15:00,98.44,98.46,98.41,98.43,3600.0,86.3198,86.3373,86.2935,86.311,3600.0
2018-07-20 11:20:00,98.41,98.66,98.41,98.66,7255.0,86.2935,86.5127,86.2935,86.5127,7255.0
2018-07-20 11:25:00,98.65,98.68,98.54,98.63,5418.0,86.5039,86.5302,86.4074,86.4864,5418.0
2018-07-20 11:30:00,98.64,98.7,98.62,98.62,6600.0,86.4951,86.5478,86.4776,86.4776,6600.0
2018-07-20 11:35:00,98.59,98.64,98.55,98.6,4668.0,86.4513,86.4951,86.4162,86.4601,4668.0
2018-07-20 11:40:00,98.61,98.61,98.54,98.57,4300.0,86.4688,86.4688,86.4074,86.4338,4300.0
2018-07-20 11:45:00,98.6,98.64,98.58,98.62,6029.0,86.4601,86.4951,86.4425,86.4776,6029.0
2018-07-20 11:50:00,98.59,98.59,98.49,98.52,4300.0,86.4513,86.4513,86.3636,86.3899,4300.0
2018-07-20 11:55:00,98.51,98.58,98.44,98.56,6660.0,86.3811,86.4425,86.3198,86.425,6660.0
2018-07-20 12:00:00,98.56,98.58,98.51,98.56,15545.0,86.425,86.4425,86.3811,86.425,15545.0
2018-07-20 12:05:00,98.57,98.61,98.47,98.51,15067.0,86.4338,86.4688,86.3461,86.3811,15067.0
2018-07-20 12:10:00,98.53,98.54,98.36,98.36,4868.0,86.3987,86.4074,86.2496,86.2496,4868.0
2018-07-20 12:15:00,98.37,98.4,98.36,98.4,2800.0,86.2584,86.2847,86.2496,86.2847,2800.0
2018-07-20 12:20:00,98.4,98.41,98.34,98.36,6000.0,86.2847,86.2935,86.2321,86.2496,6000.0
2018-07-20 12:25:00,98.33,98.37,98.31,98.31,2600.0,86.2233,86.2584,86.2058,86.2058,2600.0
2018-07-20 12:30:00,98.3,98.31,98.24,98.27,4700.0,86.197,86.2058,86.1444,86.1707,4700.0
2018-07-20 12:35:00,98.25,98.39,98.23,98.39,1904.0,86.1532,86.2759,86.1356,86.2759,1904.0
2018-07-20 12:40:00,98.39,98.42,98.37,98.39,4400.0,86.2759,86.3022,86.2584,86.2759,4400.0
2018-07-20 12:45:00,98.4,98.48,98.4,98.41,3446.0,86.2847,86.3548,86.2847,86.2935,3446.0
2018-07-20 12:50:00,98.44,98.54,98.42,98.49,5114.0,86.3198,86.4074,86.3022,86.3636,5114.0
2018-07-20 12:55:00,98.47,98.54,98.47,98.54,10900.0,86.3461,86.4074,86.3461,86.4074,10900.0
2018-07-20 13:00:00,98.54,98.63,98.53,98.58,29493.0,86.4074,86.4864,86.3987,86.4425,29493.0
2018-07-20 13:05:00,98.57,98.6,98.51,98.51,3703.0,86.4338,86.4601,86.3811,86.3811,3703.0
2018-07-20 13:10:00,98.51,98.55,98.5,98.5,4350.0,86.3811,86.4162,86.3724,86.3724,4350.0
2018-07-20 13:15:00,98.5,98.5,98.39,98.43,6839.0,86.3724,86.3724,86.2759,86.311,6839.0
2018-07-20 13:20:00,98.43,98.44,98.31,98.34,5488.0,86.311,86.3198,86.2058,86.2321,5488.0
2018-07-20 13:25:00,98.33,98.34,98.23,98.29,6129.0,86.2233,86.2321,86.1356,86.1882,6129.0
2018-07-20 13:30:00,98.26,98.32,98.26,98.31,7300.0,86.1619,86.2145,86.1619,86.2058,7300.0
2018-07-20 13:35:00,98.32,98.33,98.25,98.26,6200.0,86.2145,86.2233,86.1532,86.1619,6200.0
2018-07-20 13:40:00,98.25,98.3,98.23,98.24,9828.0,86.1532,86.197,86.1356,86.1444,9828.0
2018-07-20 13:45:00,98.22,98.24,98.2,98.21,6695.0,86.1268,86.1444,86.1093,86.1181,6695.0
2018-07-20 13:50:00,98.21,98.23,98.17,98.18,5829.0,86.1181,86.1356,86.083,86.0918,5829.0
2018-07-20 13:55:00,98.19,98.22,98.17,98.2,3892.0,86.1005,86.1268,86.083,86.1093,3892.0
2018-07-20 14:00:00,98.16,98.19,98.13,98.13,4100.0,86.0742,86.1005,86.0479,86.0479,4100.0
2018-07-20 14:05:00,98.16,98.21,98.14,98.17,6502.0,86.0742,86.1181,86.0567,86.083,6502.0
2018-07-20 14:10:00,98.17,98.19,98.12,98.13,5164.0,86.083,86.1005,86.0392,86.0479,5164.0
2018-07-20 14:15:00,98.14,98.15,98.09,98.09,3366.0,86.0567,86.0655,86.0129,86.0129,3366.0
2018-07-20 14:20:00,98.09,98.1,98.04,98.09,5200.0,86.0129,86.0216,85.969,86.0129,5200.0
2018-07-20 14:25:00,98.1,98.14,98.05,98.06,6437.0,86.0216,86.0567,85.9778,85.9865,6437.0
2018-07-20 14:30:00,98.06,98.07,97.92,97.92,6494.0,85.9865,85.9953,85.8638,85.8638,6494.0
2018-07-20 14:35:00,97.93,97.94,97.83,97.89,24000.0,85.8726,85.8813,85.7849,85.8375,24000.0
2018-07-20 14:40:00,97.87,97.91,97.81,97.85,39620.0,85.8199,85.855,85.7673,85.8024,39620.0
2018-07-20 14:45:00,97.84,97.91,97.84,97.91,6069.0,85.7936,85.855,85.7936,85.855,6069.0
2018-07-20 14:50:00,97.9,97.93,97.88,97.9,8891.0,85.8462,85.8726,85.8287,85.8462,8891.0
2018-07-20 14:55:00,97.9,97.92,97.86,97.91,8558.0,85.8462,85.8638,85.8112,85.855,8558.0
2018-07-20 15:00:00,97.92,97.92,97.82,97.84,12208.0,85.8638,85.8638,85.7761,85.7936,12208.0
2018-07-20 15:05:00,97.86,97.93,97.84,97.91,11957.0,85.8112,85.8726,85.7936,85.855,11957.0
2018-07-20 15:10:00,97.91,97.91,97.77,97.82,13727.0,85.855,85.855,85.7323,85.7761,13727.0
2018-07-20 15:15:00,97.83,97.9,97.79,97.9,9667.0,85.7849,85.8462,85.7498,85.8462,9667.0
2018-07-20 15:20:00,97.89,97.9,97.86,97.86,8437.0,85.8375,85.8462,85.8112,85.8112,8437.0
2018-07-20 15:25:00,97.87,97.99,97.86,97.97,11240.0,85.8199,85.9252,85.8112,85.9076,11240.0
2018-07-20 15:30:00,97.98,98.06,97.95,98.06,8933.0,85.9164,85.9865,85.8901,85.9865,8933.0
2018-07-20 15:35:00,98.06,98.07,97.95,97.96,11728.0,85.9865,85.9953,85.8901,85.8989,11728.0
2018-07-20 15:40:00,97.95,98.01,97.92,97.98,10022.0,85.8901,85.9427,85.8638,85.9164,10022.0
2018-07-20 15:45:00,97.98,97.99,97.91,97.95,14230.0,85.9164,85.9252,85.855,85.8901,14230.0
2018-07-20 15:50:00,97.94,97.97,97.83,97.86,49154.0,85.8813,85.9076,85.7849,85.8112,49154.0
2018-07-20 15:55:00,97.86,97.94,97.75,97.81,186411.0,85.8112,85.8813,85.7147,85.7673,186411.0
2018-07-23 09:30:00,97.39,97.39,97.05,97.05,23966.0,85.399,85.399,85.1009,85.1009,23966.0
2018-07-23 09:35:00,97.02,97.09,96.81,96.93,27791.0,85.0746,85.136,84.8905,84.9957,27791.0
2018-07-23 09:40:00,96.93,96.93,96.65,96.65,12055.0,84.9957,84.9957,84.7502,84.7502,12055.0
2018-07-23 09:45:00,96.65,96.67,96.41,96.42,37243.0,84.7502,84.7677,84.5397,84.5485,37243.0
2018-07-23 09:50:00,96.38,96.55,96.37,96.46,13717.0,84.5134,84.6625,84.5046,84.5835,13717.0
2018-07-23 09:55:00,96.45,96.68,96.33,96.68,7831.0,84.5748,84.7765,84.4696,84.7765,7831.0
2018-07-23 10:00:00,96.63,96.89,96.57,96.83,9281.0,84.7326,84.9606,84.68,84.908,9281.0
2018-07-23 10:05:00,96.79,96.85,96.72,96.8,10069.0,84.8729,84.9255,84.8115,84.8817,10069.0
2018-07-23 10:10:00,96.84,97.0,96.73,96.94,24144.0,84.9168,85.0571,84.8203,85.0044,24144.0
2018-07-23 10:15:00,96.93,96.97,96.79,96.82,8026.0,84.9957,85.0308,84.8729,84.8992,8026.0
2018-07-23 10:20:00,96.81,96.86,96.73,96.79,9861.0,84.8905,84.9343,84.8203,84.8729,9861.0
2018-07-23 10:25:00,96.79,96.97,96.79,96.96,9825.0,84.8729,85.0308,84.8729,85.022,9825.0
2018-07-23 10:30:00,96.95,96.95,96.77,96.92,15570.0,85.0132,85.0132,84.8554,84.9869,15570.0
2018-07-23 10:35:00,96.92,97.11,96.92,97.11,9612.0,84.9869,85.1535,84.9869,85.1535,9612.0
2018-07-23 10:40:00,97.11,97.29,97.11,97.25,5996.0,85.1535,85.3114,85.1535,85.2763,5996.0
2018-07-23 10:45:00,97.27,97.33,97.2,97.25,12093.0,85.2938,85.3464,85.2324,85.2763,12093.0
2018-07-23 10:50:00,97.27,97.44,97.24,97.32,16909.0,85.2938,85.4429,85.2675,85.3377,16909.0
2018-07-23 10:55:00,97.33,97.33,97.2,97.26,6900.0,85.3464,85.3464,85.2324,85.285,6900.0
2018-07-23 11:00:00,97.26,97.43,97.25,97.38,8891.0,85.285,85.4341,85.2763,85.3903,8891.0
2018-07-23 11:05:00,97.36,97.36,97.2,97.22,9306.0,85.3727,85.3727,85.2324,85.25,9306.0
2018-07-23 11:10:00,97.22,97.31,97.14,97.24,13229.0,85.25,85.3289,85.1798,85.2675,13229.0
2018-07-23 11:15:00,97.25,97.27,97.11,97.13,13097.0,85.2763,85.2938,85.1535,85.1711,13097.0
2018-07-23 11:20:00,97.13,97.3,97.12,97.28,7814.0,85.1711,85.3201,85.1623,85.3026,7814.0
2018-07-23 11:25:00,97.29,97.35,97.22,97.3,10436.0,85.3114,85.364,85.25,85.3201,10436.0
2018-07-23 11:30:00,97.31,97.41,97.28,97.38,10063.0,85.3289,85.4166,85.3026,85.3903,10063.0
2018-07-23 11:35:00,97.38,97.47,97.38,97.43,5252.0,85.3903,85.4692,85.3903,85.4341,5252.0
2018-07-23 11:40:00,97.43,97.53,97.36,97.4,7027.0,85.4341,85.5218,85.3727,85.4078,7027.0
2018-07-23 11:45:00,97.41,97.47,97.36,97.46,6400.0,85.4166,85.4692,85.3727,85.4604,6400.0
2018-07-23 11:50:00,97.45,97.49,97.41,97.46,4705.0,85.4517,85.4867,85.4166,85.4604,4705.0
2018-07-23 11:55:00,97.47,97.54,97.46,97.51,7304.0,85.4692,85.5306,85.4604,85.5043,7304.0
2018-07-23 12:00:00,97.5,97.57,97.48,97.54,5050.0,85.4955,85.5569,85.478,85.5306,5050.0
2018-07-23 12:05:00,97.52,97.56,97.44,97.56,8200.0,85.513,85.5481,85.4429,85.5481,8200.0
2018-07-23 12:10:00,97.56,97.68,97.56,97.61,6606.0,85.5481,85.6533,85.5481,85.592,6606.0
2018-07-23 12:15:00,97.62,97.81,97.62,97.8,9905.0,85.6007,85.7673,85.6007,85.7586,9905.0
2018-07-23 12:20:00,97.83,97.89,97.81,97.86,8850.0,85.7849,85.8375,85.7673,85.8112,8850.0
2018-07-23 12:25:00,97.87,97.94,97.85,97.86,8585.0,85.8199,85.8813,85.8024,85.8112,8585.0
2018-07-23 12:30:00,97.87,97.93,97.86,97.88,5015.0,85.8199,85.8726,85.8112,85.8287,5015.0
2018-07-23 12:35:00,97.87,97.89,97.81,97.83,4700.0,85.8199,85.8375,85.7673,85.7849,4700.0
2018-07-23 12:40:00,97.82,97.94,97.82,97.92,6700.0,85.7761,85.8813,85.7761,85.8638,6700.0
2018-07-23 12:45:00,97.93,97.96,97.9,97.93,5491.0,85.8726,85.8989,85.8462,85.8726,5491.0
2018-07-23 12:50:00,97.89,97.9,97.77,97.81,8375.0,85.8375,85.8462,85.7323,85.7673,8375.0
2018-07-23 12:55:00,97.8,97.83,97.77,97.82,6209.0,85.7586,85.7849,85.7323,85.7761,6209.0
2018-07-23 13:00:00,97.83,97.86,97.8,97.85,7634.0,85.7849,85.8112,85.7586,85.8024,7634.0
2018-07-23 13:05:00,97.84,97.84,97.78,97.82,5437.0,85.7936,85.7936,85.741,85.7761,5437.0
2018-07-23 13:10:00,97.81,97.81,97.63,97.63,7509.0,85.7673,85.7673,85.6095,85.6095,7509.0
2018-07-23 13:15:00,97.64,97.69,97.62,97.64,4717.0,85.6183,85.6621,85.6007,85.6183,4717.0
2018-07-23 13:20:00,97.63,97.67,97.54,97.54,7202.0,85.6095,85.6446,85.5306,85.5306,7202.0
2018-07-23 13:25:00,97.55,97.58,97.51,97.58,7297.0,85.5393,85.5656,85.5043,85.5656,7297.0
2018-07-23 13:30:00,97.6,97.71,97.59,97.7,8530.0,85.5832,85.6796,85.5744,85.6709,8530.0
2018-07-23 13:35:00,97.72,97.82,97.7,97.71,13302.0,85.6884,85.7761,85.6709,85.6796,13302.0
2018-07-23 13:40:00,97.72,97.76,97.66,97.7,7185.0,85.6884,85.7235,85.6358,85.6709,7185.0
2018-07-23 13:45:00,97.71,97.85,97.68,97.77,10554.0,85.6796,85.8024,85.6533,85.7323,10554.0
2018-07-23 13:50:00,97.77,97.92,97.75,97.92,6558.0,85.7323,85.8638,85.7147,85.8638,6558.0
2018-07-23 13:55:00,97.89,97.9,97.81,97.81,7420.0,85.8375,85.8462,85.7673,85.7673,7420.0
2018-07-23 14:00:00,97.8,97.84,97.77,97.81,7291.0,85.7586,85.7936,85.7323,85.7673,7291.0
2018-07-23 14:05:00,97.78,97.82,97.73,97.74,8390.0,85.741,85.7761,85.6972,85.7059,8390.0
2018-07-23 14:10:00,97.74,97.81,97.67,97.75,6641.0,85.7059,85.7673,85.6446,85.7147,6641.0
2018-07-23 14:15:00,97.74,97.79,97.74,97.74,6963.0,85.7059,85.7498,85.7059,85.7059,6963.0
2018-07-23 14:20:00,97.73,97.78,97.7,97.78,5300.0,85.6972,85.741,85.6709,85.741,5300.0
2018-07-23 14:25:00,97.77,97.79,97.75,97.75,2715.0,85.7323,85.7498,85.7147,85.7147,2715.0
2018-07-23 14:30:00,97.75,97.84,97.72,97.82,9380.0,85.7147,85.7936,85.6884,85.7761,9380.0
2018-07-23 14:35:00,97.81,97.85,97.81,97.83,4908.0,85.7673,85.8024,85.7673,85.7849,4908.0
2018-07-23 14:40:00,97.81,97.81,97.79,97.8,11248.0,85.7673,85.7673,85.7498,85.7586,11248.0
2018-07-23 14:45:00,97.81,97.89,97.8,97.87,17884.0,85.7673,85.8375,85.7586,85.8199,17884.0
2018-07-23 14:50:00,97.87,97.92,97.86,97.89,15610.0,85.8199,85.8638,85.8112,85.8375,15610.0
2018-07-23 14:55:00,97.88,97.89,97.79,97.84,9567.0,85.8287,85.8375,85.7498,85.7936,9567.0
2018-07-23 15:00:00,97.86,97.9,97.85,97.88,11237.0,85.8112,85.8462,85.8024,85.8287,11237.0
2018-07-23 15:05:00,97.89,97.9,97.83,97.86,15535.0,85.8375,85.8462,85.7849,85.8112,15535.0
2018-07-23 15:10:00,97.86,97.9,97.85,97.86,11654.0,85.8112,85.8462,85.8024,85.8112,11654.0
2018-07-23 15:15:00,97.86,97.88,97.83,97.84,12230.0,85.8112,85.8287,85.7849,85.7936,12230.0
2018-07-23 15:20:00,97.83,97.86,97.75,97.75,12775.0,85.7849,85.8112,85.7147,85.7147,12775.0
2018-07-23 15:25:00,97.76,97.76,97.69,97.73,9552.0,85.7235,85.7235,85.6621,85.6972,9552.0
2018-07-23 15:30:00,97.75,97.77,97.7,97.7,20971.0,85.7147,85.7323,85.6709,85.6709,20971.0
2018-07-23 15:35:00,97.7,97.77,97.7,97.77,21604.0,85.6709,85.7323,85.6709,85.7323,21604.0
2018-07-23 15:40:00,97.76,97.84,97.74,97.83,18744.0,85.7235,85.7936,85.7059,85.7849,18744.0
2018-07-23 15:45:00,97.85,97.9,97.84,97.87,31008.0,85.8024,85.8462,85.7936,85.8199,31008.0
2018-07-23 15:50:00,97.87,97.91,97.8,97.85,38528.0,85.8199,85.855,85.7586,85.8024,38528.0
2018-07-23 15:55:00,97.84,97.85,97.75,97.79,61351.0,85.7936,85.8024,85.7147,85.7498,61351.0
2018-07-24 09:30:00,98.04,98.77,98.0,98.72,222311.0,85.969,86.6091,85.9339,86.5653,222311.0
2018-07-24 09:35:00,98.72,99.07,98.7,99.07,10556.0,86.5653,86.8722,86.5478,86.8722,10556.0
2018-07-24 09:40:00,99.05,99.05,98.75,98.8,14099.0,86.8547,86.8547,86.5916,86.6354,14099.0
2018-07-24 09:45:00,98.8,98.95,98.77,98.95,11563.0,86.6354,86.767,86.6091,86.767,11563.0
2018-07-24 09:50:00,98.98,99.15,98.93,98.94,5676.0,86.7933,86.9423,86.7494,86.7582,5676.0
2018-07-24 09:55:00,98.92,98.93,98.8,98.88,4140.0,86.7407,86.7494,86.6354,86.7056,4140.0
2018-07-24 10:00:00,98.91,99.0,98.86,98.97,4891.0,86.7319,86.8108,86.6881,86.7845,4891.0
2018-07-24 10:05:00,98.88,99.09,98.85,99.07,58352.0,86.7056,86.8897,86.6793,86.8722,58352.0
2018-07-24 10:10:00,99.04,99.04,98.95,99.04,4980.0,86.8459,86.8459,86.767,86.8459,4980.0
2018-07-24 10:15:00,99.05,99.15,99.0,99.14,9810.0,86.8547,86.9423,86.8108,86.9336,9810.0
2018-07-24 10:20:00,99.16,99.18,99.09,99.1,66293.0,86.9511,86.9687,86.8897,86.8985,66293.0
2018-07-24 10:25:00,99.11,99.15,98.9,98.9,7202.0,86.9073,86.9423,86.7231,86.7231,7202.0
2018-07-24 10:30:00,98.9,98.98,98.83,98.97,4306.0,86.7231,86.7933,86.6617,86.7845,4306.0
2018-07-24 10:35:00,99.01,99.01,98.9,98.96,4085.0,86.8196,86.8196,86.7231,86.7757,4085.0
2018-07-24 10:40:00,98.98,99.03,98.91,98.97,4949.0,86.7933,86.8371,86.7319,86.7845,4949.0
2018-07-24 10:45:00,98.93,99.0,98.78,98.8,19249.0,86.7494,86.8108,86.6179,86.6354,19249.0
2018-07-24 10:50:00,98.81,98.83,98.7,98.7,3775.0,86.6442,86.6617,86.5478,86.5478,3775.0
2018-07-24 10:55:00,98.7,98.77,98.66,98.66,4829.0,86.5478,86.6091,86.5127,86.5127,4829.0
2018-07-24 11:00:00,98.66,98.69,98.33,98.33,6439.0,86.5127,86.539,86.2233,86.2233,6439.0
2018-07-24 11:05:00,98.39,98.4,98.19,98.32,80951.0,86.2759,86.2847,86.1005,86.2145,80951.0
2018-07-24 11:10:00,98.3,98.39,98.23,98.32,30851.0,86.197,86.2759,86.1356,86.2145,30851.0
2018-07-24 11:15:00,98.35,98.56,98.35,98.48,16615.0,86.2408,86.425,86.2408,86.3548,16615.0
2018-07-24 11:20:00,98.49,98.54,98.42,98.54,6608.0,86.3636,86.4074,86.3022,86.4074,6608.0
2018-07-24 11:25:00,98.6,98.6,98.5,98.55,5252.0,86.4601,86.4601,86.3724,86.4162,5252.0
2018-07-24 11:30:00,98.55,98.56,98.17,98.24,78002.0,86.4162,86.425,86.083,86.1444,78002.0
2018-07-24 11:35:00,98.2,98.22,98.11,98.19,5363.0,86.1093,86.1268,86.0304,86.1005,5363.0
2018-07-24 11:40:00,98.22,98.23,98.06,98.11,4800.0,86.1268,86.1356,85.9865,86.0304,4800.0
2018-07-24 11:45:00,98.14,98.14,97.9,97.9,10005.0,86.0567,86.0567,85.8462,85.8462,10005.0
2018-07-24 11:50:00,97.92,98.02,97.88,98.01,8725.0,85.8638,85.9515,85.8287,85.9427,8725.0
2018-07-24 11:55:00,97.98,98.1,97.97,98.06,6587.0,85.9164,86.0216,85.9076,85.9865,6587.0
2018-07-24 12:00:00,98.07,98.12,98.07,98.08,4295.0,85.9953,86.0392,85.9953,86.0041,4295.0
2018-07-24 12:05:00,98.14,98.22,98.14,98.21,2500.0,86.0567,86.1268,86.0567,86.1181,2500.0
2018-07-24 12:10:00,98.21,98.28,98.15,98.26,4800.0,86.1181,86.1795,86.0655,86.1619,4800.0
2018-07-24 12:15:00,98.27,98.27,98.2,98.23,3216.0,86.1707,86.1707,86.1093,86.1356,3216.0
2018-07-24 12:20:00,98.22,98.24,98.19,98.2,2449.0,86.1268,86.1444,86.1005,86.1093,2449.0
2018-07-24 12:25:00,98.22,98.22,98.14,98.2,2500.0,86.1268,86.1268,86.0567,86.1093,2500.0
2018-07-24 12:30:00,98.18,98.22,98.17,98.19,2646.0,86.0918,86.1268,86.083,86.1005,2646.0
2018-07-24 12:35:00,98.19,98.19,98.15,98.18,5124.0,86.1005,86.1005,86.0655,86.0918,5124.0
2018-07-24 12:40:00,98.18,98.18,97.81,97.81,5300.0,86.0918,86.0918,85.7673,85.7673,5300.0
2018-07-24 12:45:00,97.79,97.83,97.74,97.76,6255.0,85.7498,85.7849,85.7059,85.7235,6255.0
2018-07-24 12:50:00,97.74,97.77,97.6,97.63,6108.0,85.7059,85.7323,85.5832,85.6095,6108.0
2018-07-24 12:55:00,97.65,97.66,97.5,97.56,6740.0,85.627,85.6358,85.4955,85.5481,6740.0
2018-07-24 13:00:00,97.52,97.54,97.45,97.48,3400.0,85.513,85.5306,85.4517,85.478,3400.0
2018-07-24 13:05:00,97.48,97.82,97.48,97.73,6014.0,85.478,85.7761,85.478,85.6972,6014.0
2018-07-24 13:10:00,97.75,97.8,97.73,97.77,4950.0,85.7147,85.7586,85.6972,85.7323,4950.0
2018-07-24 13:15:00,97.78,97.78,97.59,97.61,7538.0,85.741,85.741,85.5744,85.592,7538.0
2018-07-24 13:20:00,97.63,97.64,97.46,97.57,5700.0,85.6095,85.6183,85.4604,85.5569,5700.0
2018-07-24 13:25:00,97.49,97.63,97.49,97.63,10115.0,85.4867,85.6095,85.4867,85.6095,10115.0
2018-07-24 13:30:00,97.62,97.65,97.36,97.4,7626.0,85.6007,85.627,85.3727,85.4078,7626.0
2018-07-24 13:35:00,97.4,97.41,97.32,97.39,11725.0,85.4078,85.4166,85.3377,85.399,11725.0
2018-07-24 13:40:00,97.35,97.43,97.34,97.42,14302.0,85.364,85.4341,85.3552,85.4253,14302.0
2018-07-24 13:45:00,97.4,97.6,97.32,97.6,9321.0,85.4078,85.5832,85.3377,85.5832,9321.0
2018-07-24 13:50:00,97.59,97.61,97.51,97.51,2075.0,85.5744,85.592,85.5043,85.5043,2075.0
2018-07-24 13:55:00,97.53,97.55,97.45,97.52,4355.0,85.5218,85.5393,85.4517,85.513,4355.0
2018-07-24 14:00:00,97.49,97.57,97.46,97.48,49511.0,85.4867,85.5569,85.4604,85.478,49511.0
2018-07-24 14:05:00,97.45,97.5,97.3,97.49,41539.0,85.4517,85.4955,85.3201,85.4867,41539.0
2018-07-24 14:10:00,97.51,97.63,97.5,97.61,25109.0,85.5043,85.6095,85.4955,85.592,25109.0
2018-07-24 14:15:00,97.62,97.77,97.61,97.73,36805.0,85.6007,85.7323,85.592,85.6972,36805.0
2018-07-24 14:20:00,97.73,97.73,97.66,97.66,21281.0,85.6972,85.6972,85.6358,85.6358,21281.0
2018-07-24 14:25:00,97.66,97.68,97.48,97.64,68440.0,85.6358,85.6533,85.478,85.6183,68440.0
2018-07-24 14:30:00,97.62,97.74,97.52,97.72,25533.0,85.6007,85.7059,85.513,85.6884,25533.0
2018-07-24 14:35:00,97.69,97.73,97.57,97.57,65581.0,85.6621,85.6972,85.5569,85.5569,65581.0
2018-07-24 14:40:00,97.56,97.8,97.56,97.79,38027.0,85.5481,85.7586,85.5481,85.7498,38027.0
2018-07-24 14:45:00,97.8,97.93,97.7,97.93,49600.0,85.7586,85.8726,85.6709,85.8726,49600.0
2018-07-24 14:50:00,97.92,97.99,97.88,97.98,97499.0,85.8638,85.9252,85.8287,85.9164,97499.0
2018-07-24 14:55:00,97.97,98.02,97.75,97.75,97200.0,85.9076,85.9515,85.7147,85.7147,97200.0
2018-07-24 15:00:00,97.75,97.78,97.57,97.61,7458.0,85.7147,85.741,85.5569,85.592,7458.0
2018-07-24 15:05:00,97.62,97.74,97.62,97.69,11501.0,85.6007,85.7059,85.6007,85.6621,11501.0
2018-07-24 15:10:00,97.7,97.78,97.64,97.65,17430.0,85.6709,85.741,85.6183,85.627,17430.0
2018-07-24 15:15:00,97.62,97.63,97.54,97.56,13692.0,85.6007,85.6095,85.5306,85.5481,13692.0
2018-07-24 15:20:00,97.54,97.62,97.44,97.45,18539.0,85.5306,85.6007,85.4429,85.4517,18539.0
2018-07-24 15:25:00,97.46,97.55,97.46,97.53,15537.0,85.4604,85.5393,85.4604,85.5218,15537.0
2018-07-24 15:30:00,97.52,97.58,97.45,97.52,31154.0,85.513,85.5656,85.4517,85.513,31154.0
2018-07-24 15:35:00,97.53,97.57,97.52,97.55,21744.0,85.5218,85.5569,85.513,85.5393,21744.0
2018-07-24 15:40:00,97.55,97.58,97.44,97.45,38196.0,85.5393,85.5656,85.4429,85.4517,38196.0
2018-07-24 15:45:00,97.45,97.45,97.31,97.39,33758.0,85.4517,85.4517,85.3289,85.399,33758.0
2018-07-24 15:50:00,97.44,97.55,97.41,97.47,47714.0,85.4429,85.5393,85.4166,85.4692,47714.0
2018-07-24 15:55:00,97.49,97.52,97.4,97.45,95908.0,85.4867,85.513,85.4078,85.4517,95908.0
2018-07-25 09:30:00,97.48,98.15,97.46,97.88,41626.0,85.478,86.0655,85.4604,85.8287,41626.0
2018-07-25 09:35:00,97.76,97.82,96.92,96.97,15357.0,85.7235,85.7761,84.9869,85.0308,15357.0
2018-07-25 09:40:00,96.96,97.03,96.67,96.72,17766.0,85.022,85.0834,84.7677,84.8115,17766.0
2018-07-25 09:45:00,96.73,96.73,96.16,96.33,45580.0,84.8203,84.8203,84.3205,84.4696,45580.0
2018-07-25 09:50:00,96.33,96.5,96.29,96.29,21079.0,84.4696,84.6186,84.4345,84.4345,21079.0
2018-07-25 09:55:00,96.3,96.3,95.95,96.03,21218.0,84.4432,84.4432,84.1363,84.2065,21218.0
2018-07-25 10:00:00,95.99,96.04,95.92,96.04,12293.0,84.1714,84.2153,84.11,84.2153,12293.0
2018-07-25 10:05:00,96.06,96.07,95.5,95.5,31409.0,84.2328,84.2416,83.7417,83.7417,31409.0
2018-07-25 10:10:00,95.55,95.56,95.26,95.29,16902.0,83.7856,83.7944,83.5313,83.5576,16902.0
2018-07-25 10:15:00,95.31,95.34,95.12,95.14,33714.0,83.5751,83.6014,83.4085,83.4261,33714.0
2018-07-25 10:20:00,95.14,95.34,95.09,95.32,27966.0,83.4261,83.6014,83.3822,83.5839,27966.0
2018-07-25 10:25:00,95.29,95.55,95.16,95.55,14967.0,83.5576,83.7856,83.4436,83.7856,14967.0
2018-07-25 10:30:00,95.63,95.8,95.59,95.69,25388.0,83.8557,84.0048,83.8207,83.9084,25388.0
2018-07-25 10:35:00,95.7,95.85,95.52,95.85,18405.0,83.9171,84.0487,83.7593,84.0487,18405.0
2018-07-25 10:40:00,95.84,95.88,95.6,95.61,15885.0,84.0399,84.075,83.8294,83.8382,15885.0
2018-07-25 10:45:00,95.62,95.62,95.28,95.34,18795.0,83.847,83.847,83.5488,83.6014,18795.0
2018-07-25 10:50:00,95.34,95.47,95.34,95.38,14732.0,83.6014,83.7154,83.6014,83.6365,14732.0
2018-07-25 10:55:00,95.34,95.47,95.28,95.34,17330.0,83.6014,83.7154,83.5488,83.6014,17330.0
2018-07-25 11:00:00,95.35,95.37,95.24,95.35,17733.0,83.6102,83.6277,83.5138,83.6102,17733.0
2018-07-25 11:05:00,95.34,95.34,95.16,95.16,21912.0,83.6014,83.6014,83.4436,83.4436,21912.0
2018-07-25 11:10:00,95.17,95.25,95.13,95.21,17153.0,83.4524,83.5225,83.4173,83.4874,17153.0
2018-07-25 11:15:00,95.25,95.49,95.24,95.43,27763.0,83.5225,83.733,83.5138,83.6804,27763.0
2018-07-25 11:20:00,95.43,95.47,95.38,95.46,21078.0,83.6804,83.7154,83.6365,83.7067,21078.0
2018-07-25 11:25:00,95.5,95.53,95.44,95.5,19978.0,83.7417,83.7681,83.6891,83.7417,19978.0
2018-07-25 11:30:00,95.52,95.54,95.42,95.45,12370.0,83.7593,83.7768,83.6716,83.6979,12370.0
2018-07-25 11:35:00,95.45,95.59,95.39,95.59,12501.0,83.6979,83.8207,83.6453,83.8207,12501.0
2018-07-25 11:40:00,95.6,95.76,95.6,95.75,24012.0,83.8294,83.9697,83.8294,83.961,24012.0
2018-07-25 11:45:00,95.76,95.79,95.66,95.67,13721.0,83.9697,83.996,83.882,83.8908,13721.0
2018-07-25 11:50:00,95.68,95.82,95.62,95.81,10374.0,83.8996,84.0223,83.847,84.0136,10374.0
2018-07-25 11:55:00,95.83,96.0,95.81,96.0,13717.0,84.0311,84.1802,84.0136,84.1802,13717.0
2018-07-25 12:00:00,96.01,96.22,95.98,96.16,13138.0,84.189,84.3731,84.1626,84.3205,13138.0
2018-07-25 12:05:00,96.15,96.16,95.99,96.15,13512.0,84.3117,84.3205,84.1714,84.3117,13512.0
2018-07-25 12:10:00,96.12,96.19,96.08,96.18,13681.0,84.2854,84.3468,84.2503,84.338,13681.0
2018-07-25 12:15:00,96.16,96.29,96.15,96.23,17937.0,84.3205,84.4345,84.3117,84.3819,17937.0
2018-07-25 12:20:00,96.22,96.35,96.17,96.34,7036.0,84.3731,84.4871,84.3293,84.4783,7036.0
2018-07-25 12:25:00,96.33,96.39,96.28,96.39,14526.0,84.4696,84.5222,84.4257,84.5222,14526.0
2018-07-25 12:30:00,96.4,96.42,96.35,96.42,10877.0,84.5309,84.5485,84.4871,84.5485,10877.0
2018-07-25 12:35:00,96.44,96.68,96.44,96.67,27752.0,84.566,84.7765,84.566,84.7677,27752.0
2018-07-25 12:40:00,96.68,96.8,96.65,96.77,10045.0,84.7765,84.8817,84.7502,84.8554,10045.0
2018-07-25 12:45:00,96.77,96.82,96.73,96.77,11308.0,84.8554,84.8992,84.8203,84.8554,11308.0
2018-07-25 12:50:00,96.78,96.83,96.72,96.72,8004.0,84.8641,84.908,84.8115,84.8115,8004.0
2018-07-25 12:55:00,96.73,96.74,96.61,96.67,10792.0,84.8203,84.8291,84.7151,84.7677,10792.0
2018-07-25 13:00:00,96.66,96.8,96.63,96.64,30613.0,84.7589,84.8817,84.7326,84.7414,30613.0
2018-07-25 13:05:00,96.61,96.61,96.49,96.55,7453.0,84.7151,84.7151,84.6099,84.6625,7453.0
2018-07-25 13:10:00,96.57,96.61,96.54,96.55,7007.0,84.68,84.7151,84.6537,84.6625,7007.0
2018-07-25 13:15:00,96.54,96.54,96.43,96.43,10815.0,84.6537,84.6537,84.5572,84.5572,10815.0
2018-07-25 13:20:00,96.39,96.42,96.29,96.29,7206.0,84.5222,84.5485,84.4345,84.4345,7206.0
2018-07-25 13:25:00,96.29,96.3,96.2,96.25,15537.0,84.4345,84.4432,84.3556,84.3994,15537.0
2018-07-25 13:30:00,96.25,96.34,96.24,96.27,14054.0,84.3994,84.4783,84.3906,84.4169,14054.0
2018-07-25 13:35:00,96.27,96.4,96.26,96.4,15634.0,84.4169,84.5309,84.4082,84.5309,15634.0
2018-07-25 13:40:00,96.4,96.42,96.24,96.28,11780.0,84.5309,84.5485,84.3906,84.4257,11780.0
2018-07-25 13:45:00,96.28,96.32,96.21,96.23,13751.0,84.4257,84.4608,84.3643,84.3819,13751.0
2018-07-25 13:50:00,96.22,96.23,96.09,96.15,10643.0,84.3731,84.3819,84.2591,84.3117,10643.0
2018-07-25 13:55:00,96.16,96.22,96.08,96.17,10658.0,84.3205,84.3731,84.2503,84.3293,10658.0
2018-07-25 14:00:00,96.18,96.33,96.11,96.33,15216.0,84.338,84.4696,84.2766,84.4696,15216.0
2018-07-25 14:05:00,96.34,96.35,96.27,96.31,11100.0,84.4783,84.4871,84.4169,84.452,11100.0
2018-07-25 14:10:00,96.32,96.35,96.24,96.24,42132.0,84.4608,84.4871,84.3906,84.3906,42132.0
2018-07-25 14:15:00,96.24,96.24,96.15,96.17,13307.0,84.3906,84.3906,84.3117,84.3293,13307.0
2018-07-25 14:20:00,96.17,96.31,96.17,96.27,16058.0,84.3293,84.452,84.3293,84.4169,16058.0
2018-07-25 14:25:00,96.27,96.32,96.25,96.27,33692.0,84.4169,84.4608,84.3994,84.4169,33692.0
2018-07-25 14:30:00,96.27,96.37,96.21,96.35,13773.0,84.4169,84.5046,84.3643,84.4871,13773.0
2018-07-25 14:35:00,96.36,96.48,96.35,96.43,49515.0,84.4959,84.6011,84.4871,84.5572,49515.0
2018-07-25 14:40:00,96.43,96.43,96.36,96.37,12174.0,84.5572,84.5572,84.4959,84.5046,12174.0
2018-07-25 14:45:00,96.35,96.36,96.27,96.31,15398.0,84.4871,84.4959,84.4169,84.452,15398.0
2018-07-25 14:50:00,96.31,96.31,96.13,96.14,13352.0,84.452,84.452,84.2942,84.3029,13352.0
2018-07-25 14:55:00,96.16,96.17,95.96,95.98,13227.0,84.3205,84.3293,84.1451,84.1626,13227.0
2018-07-25 15:00:00,95.95,96.02,95.93,95.96,15602.0,84.1363,84.1977,84.1188,84.1451,15602.0
2018-07-25 15:05:00,95.94,95.97,95.91,95.92,10772.0,84.1276,84.1539,84.1013,84.11,10772.0
2018-07-25 15:10:00,95.92,95.93,95.82,95.84,12517.0,84.11,84.1188,84.0223,84.0399,12517.0
2018-07-25 15:15:00,95.85,95.86,95.7,95.75,19695.0,84.0487,84.0574,83.9171,83.961,19695.0
2018-07-25 15:20:00,95.75,95.77,95.62,95.71,20076.0,83.961,83.9785,83.847,83.9259,20076.0
2018-07-25 15:25:00,95.72,95.74,95.48,95.52,20577.0,83.9347,83.9522,83.7242,83.7593,20577.0
2018-07-25 15:30:00,95.53,95.53,95.36,95.38,33592.0,83.7681,83.7681,83.619,83.6365,33592.0
2018-07-25 15:35:00,95.4,95.75,95.4,95.73,55715.0,83.6541,83.961,83.6541,83.9434,55715.0
2018-07-25 15:40:00,95.74,95.92,95.72,95.89,59632.0,83.9522,84.11,83.9347,84.0837,59632.0
2018-07-25 15:45:00,95.87,95.99,95.81,95.91,56842.0,84.0662,84.1714,84.0136,84.1013,56842.0
2018-07-25 15:50:00,95.93,96.42,95.88,96.41,111016.0,84.1188,84.5485,84.075,84.5397,111016.0
2018-07-25 15:55:00,96.4,96.57,96.36,96.56,167941.0,84.5309,84.68,84.4959,84.6712,167941.0
2018-07-26 09:30:00,97.57,98.51,97.14,98.32,64175.0,85.5569,86.3811,85.1798,86.2145,64175.0
2018-07-26 09:35:00,98.45,98.56,97.64,97.65,34169.0,86.3285,86.425,85.6183,85.627,34169.0
2018-07-26 09:40:00,97.73,97.73,96.96,97.06,26197.0,85.6972,85.6972,85.022,85.1097,26197.0
2018-07-26 09:45:00,97.14,97.64,96.85,97.64,82851.0,85.1798,85.6183,84.9255,85.6183,82851.0
2018-07-26 09:50:00,97.56,97.59,96.95,96.96,23805.0,85.5481,85.5744,85.0132,85.022,23805.0
2018-07-26 09:55:00,97.02,97.36,96.84,97.36,59069.0,85.0746,85.3727,84.9168,85.3727,59069.0
2018-07-26 10:00:00,97.45,97.52,97.23,97.29,30042.0,85.4517,85.513,85.2587,85.3114,30042.0
2018-07-26 10:05:00,97.27,97.41,97.19,97.4,31927.0,85.2938,85.4166,85.2237,85.4078,31927.0
2018-07-26 10:10:00,97.44,97.47,97.19,97.32,39999.0,85.4429,85.4692,85.2237,85.3377,39999.0
2018-07-26 10:15:00,97.34,97.41,97.27,97.4,9605.0,85.3552,85.4166,85.2938,85.4078,9605.0
2018-07-26 10:20:00,97.41,97.42,97.14,97.15,10420.0,85.4166,85.4253,85.1798,85.1886,10420.0
2018-07-26 10:25:00,97.15,97.15,96.9,96.96,15143.0,85.1886,85.1886,84.9694,85.022,15143.0
2018-07-26 10:30:00,96.94,97.15,96.94,97.15,16230.0,85.0044,85.1886,85.0044,85.1886,16230.0
2018-07-26 10:35:00,97.13,97.27,97.11,97.27,16555.0,85.1711,85.2938,85.1535,85.2938,16555.0
2018-07-26 10:40:00,97.27,97.3,97.19,97.29,14046.0,85.2938,85.3201,85.2237,85.3114,14046.0
2018-07-26 10:45:00,97.28,97.43,97.23,97.29,23001.0,85.3026,85.4341,85.2587,85.3114,23001.0
2018-07-26 10:50:00,97.27,97.29,97.14,97.16,16229.0,85.2938,85.3114,85.1798,85.1974,16229.0
2018-07-26 10:55:00,97.16,97.41,97.02,97.37,18552.0,85.1974,85.4166,85.0746,85.3815,18552.0
2018-07-26 11:00:00,97.37,97.62,97.36,97.47,31616.0,85.3815,85.6007,85.3727,85.4692,31616.0
2018-07-26 11:05:00,97.48,97.7,97.47,97.57,19276.0,85.478,85.6709,85.4692,85.5569,19276.0
2018-07-26 11:10:00,97.57,97.73,97.54,97.71,14342.0,85.5569,85.6972,85.5306,85.6796,14342.0
2018-07-26 11:15:00,97.7,97.7,97.58,97.64,11141.0,85.6709,85.6709,85.5656,85.6183,11141.0
2018-07-26 11:20:00,97.64,97.83,97.38,97.42,104622.0,85.6183,85.7849,85.3903,85.4253,104622.0
2018-07-26 11:25:00,97.39,97.62,97.37,97.59,21078.0,85.399,85.6007,85.3815,85.5744,21078.0
2018-07-26 11:30:00,97.59,97.61,97.32,97.37,10102.0,85.5744,85.592,85.3377,85.3815,10102.0
2018-07-26 11:35:00,97.34,97.41,97.28,97.38,6450.0,85.3552,85.4166,85.3026,85.3903,6450.0
2018-07-26 11:40:00,97.37,97.38,97.31,97.38,7669.0,85.3815,85.3903,85.3289,85.3903,7669.0
2018-07-26 11:45:00,97.39,97.51,97.39,97.5,6195.0,85.399,85.5043,85.399,85.4955,6195.0
2018-07-26 11:50:00,97.53,97.55,97.37,97.44,7634.0,85.5218,85.5393,85.3815,85.4429,7634.0
2018-07-26 11:55:00,97.44,97.55,97.43,97.55,25301.0,85.4429,85.5393,85.4341,85.5393,25301.0
2018-07-26 12:00:00,97.55,97.57,97.44,97.46,39767.0,85.5393,85.5569,85.4429,85.4604,39767.0
2018-07-26 12:05:00,97.43,97.45,97.34,97.42,23261.0,85.4341,85.4517,85.3552,85.4253,23261.0
2018-07-26 12:10:00,97.44,97.44,97.32,97.34,25002.0,85.4429,85.4429,85.3377,85.3552,25002.0
2018-07-26 12:15:00,97.33,97.41,97.28,97.28,8809.0,85.3464,85.4166,85.3026,85.3026,8809.0
2018-07-26 12:20:00,97.29,97.29,97.11,97.11,5099.0,85.3114,85.3114,85.1535,85.1535,5099.0
2018-07-26 12:25:00,97.05,97.08,96.96,97.0,8100.0,85.1009,85.1272,85.022,85.0571,8100.0
2018-07-26 12:30:00,97.03,97.05,96.97,97.02,5080.0,85.0834,85.1009,85.0308,85.0746,5080.0
2018-07-26 12:35:00,97.03,97.09,97.01,97.03,6964.0,85.0834,85.136,85.0658,85.0834,6964.0
2018-07-26 12:40:00,97.0,97.0,96.82,96.84,7442.0,85.0571,85.0571,84.8992,84.9168,7442.0
2018-07-26 12:45:00,96.87,96.97,96.83,96.91,5446.0,84.9431,85.0308,84.908,84.9781,5446.0
2018-07-26 12:50:00,96.88,96.92,96.73,96.82,8495.0,84.9518,84.9869,84.8203,84.8992,8495.0
2018-07-26 12:55:00,96.88,96.95,96.84,96.91,5057.0,84.9518,85.0132,84.9168,84.9781,5057.0
2018-07-26 13:00:00,96.91,97.07,96.87,97.06,7102.0,84.9781,85.1184,84.9431,85.1097,7102.0
2018-07-26 13:05:00,97.06,97.06,96.91,97.02,6996.0,85.1097,85.1097,84.9781,85.0746,6996.0
2018-07-26 13:10:00,97.02,97.05,96.99,97.04,4151.0,85.0746,85.1009,85.0483,85.0921,4151.0
2018-07-26 13:15:00,97.03,97.22,97.02,97.17,10902.0,85.0834,85.25,85.0746,85.2061,10902.0
2018-07-26 13:20:00,97.22,97.37,97.21,97.37,9869.0,85.25,85.3815,85.2412,85.3815,9869.0
2018-07-26 13:25:00,97.37,97.39,97.3,97.36,15044.0,85.3815,85.399,85.3201,85.3727,15044.0
2018-07-26 13:30:00,97.37,97.41,97.35,97.39,12898.0,85.3815,85.4166,85.364,85.399,12898.0
2018-07-26 13:35:00,97.36,97.42,97.36,97.4,9400.0,85.3727,85.4253,85.3727,85.4078,9400.0
2018-07-26 13:40:00,97.41,97.44,97.35,97.4,20328.0,85.4166,85.4429,85.364,85.4078,20328.0
2018-07-26 13:45:00,97.41,97.44,97.26,97.29,11200.0,85.4166,85.4429,85.285,85.3114,11200.0
2018-07-26 13:50:00,97.28,97.33,97.26,97.3,6014.0,85.3026,85.3464,85.285,85.3201,6014.0
2018-07-26 13:55:00,97.28,97.31,97.17,97.26,8400.0,85.3026,85.3289,85.2061,85.285,8400.0
2018-07-26 14:00:00,97.23,97.26,97.07,97.13,8983.0,85.2587,85.285,85.1184,85.1711,8983.0
2018-07-26 14:05:00,97.15,97.25,97.13,97.24,5359.0,85.1886,85.2763,85.1711,85.2675,5359.0
2018-07-26 14:10:00,97.25,97.29,97.22,97.22,8000.0,85.2763,85.3114,85.25,85.25,8000.0
2018-07-26 14:15:00,97.23,97.27,97.15,97.17,4200.0,85.2587,85.2938,85.1886,85.2061,4200.0
2018-07-26 14:20:00,97.17,97.34,97.17,97.31,6293.0,85.2061,85.3552,85.2061,85.3289,6293.0
2018-07-26 14:25:00,97.32,97.35,97.27,97.34,6851.0,85.3377,85.364,85.2938,85.3552,6851.0
2018-07-26 14:30:00,97.34,97.36,97.28,97.31,7947.0,85.3552,85.3727,85.3026,85.3289,7947.0
2018-07-26 14:35:00,97.32,97.32,97.25,97.27,15138.0,85.3377,85.3377,85.2763,85.2938,15138.0
2018-07-26 14:40:00,97.26,97.27,97.21,97.27,8376.0,85.285,85.2938,85.2412,85.2938,8376.0
2018-07-26 14:45:00,97.23,97.29,97.17,97.17,8966.0,85.2587,85.3114,85.2061,85.2061,8966.0
2018-07-26 14:50:00,97.18,97.27,97.18,97.23,6074.0,85.2149,85.2938,85.2149,85.2587,6074.0
2018-07-26 14:55:00,97.23,97.31,97.21,97.23,10479.0,85.2587,85.3289,85.2412,85.2587,10479.0
2018-07-26 15:00:00,97.22,97.22,97.13,97.22,60801.0,85.25,85.25,85.1711,85.25,60801.0
2018-07-26 15:05:00,97.23,97.4,97.22,97.4,23686.0,85.2587,85.4078,85.25,85.4078,23686.0
2018-07-26 15:10:00,97.4,97.41,97.3,97.35,47780.0,85.4078,85.4166,85.3201,85.364,47780.0
2018-07-26 15:15:00,97.35,97.49,97.35,97.47,12781.0,85.364,85.4867,85.364,85.4692,12781.0
2018-07-26 15:20:00,97.46,97.47,97.4,97.45,18456.0,85.4604,85.4692,85.4078,85.4517,18456.0
2018-07-26 15:25:00,97.46,97.55,97.45,97.55,15444.0,85.4604,85.5393,85.4517,85.5393,15444.0
2018-07-26 15:30:00,97.53,97.59,97.5,97.59,71639.0,85.5218,85.5744,85.4955,85.5744,71639.0
2018-07-26 15:35:00,97.59,97.67,97.57,97.67,21290.0,85.5744,85.6446,85.5569,85.6446,21290.0
2018-07-26 15:40:00,97.67,97.72,97.65,97.7,41349.0,85.6446,85.6884,85.627,85.6709,41349.0
2018-07-26 15:45:00,97.69,97.73,97.65,97.66,38456.0,85.6621,85.6972,85.627,85.6358,38456.0
2018-07-26 15:50:00,97.65,97.69,97.59,97.65,69254.0,85.627,85.6621,85.5744,85.627,69254.0
2018-07-26 15:55:00,97.64,97.76,97.62,97.7,148616.0,85.6183,85.7235,85.6007,85.6709,148616.0
2018-07-27 09:30:00,98.09,98.23,97.74,97.87,40788.0,86.0129,86.1356,85.7059,85.8199,40788.0
2018-07-27 09:35:00,97.99,98.4,97.99,98.23,17588.0,85.9252,86.2847,85.9252,86.1356,17588.0
2018-07-27 09:40:00,98.18,98.43,98.0,98.4,12583.0,86.0918,86.311,85.9339,86.2847,12583.0
2018-07-27 09:45:00,98.38,98.85,98.37,98.8,21754.0,86.2671,86.6793,86.2584,86.6354,21754.0
2018-07-27 09:50:00,98.79,98.92,98.63,98.8,17828.0,86.6267,86.7407,86.4864,86.6354,17828.0
2018-07-27 09:55:00,98.78,98.86,98.59,98.6,18773.0,86.6179,86.6881,86.4513,86.4601,18773.0
2018-07-27 10:00:00,98.59,98.68,98.37,98.66,14986.0,86.4513,86.5302,86.2584,86.5127,14986.0
2018-07-27 10:05:00,98.71,98.84,98.69,98.84,20638.0,86.5565,86.6705,86.539,86.6705,20638.0
2018-07-27 10:10:00,98.84,98.89,98.6,98.62,23122.0,86.6705,86.7144,86.4601,86.4776,23122.0
2018-07-27 10:15:00,98.63,98.76,98.6,98.68,22626.0,86.4864,86.6004,86.4601,86.5302,22626.0
2018-07-27 10:20:00,98.68,99.04,98.66,98.98,21478.0,86.5302,86.8459,86.5127,86.7933,21478.0
2018-07-27 10:25:00,98.96,99.03,98.84,98.87,23268.0,86.7757,86.8371,86.6705,86.6968,23268.0
2018-07-27 10:30:00,98.86,98.94,98.73,98.93,17505.0,86.6881,86.7582,86.5741,86.7494,17505.0
2018-07-27 10:35:00,98.96,99.09,98.92,98.97,15600.0,86.7757,86.8897,86.7407,86.7845,15600.0
2018-07-27 10:40:00,98.96,99.01,98.63,98.71,19454.0,86.7757,86.8196,86.4864,86.5565,19454.0
2018-07-27 10:45:00,98.68,98.7,98.51,98.53,18700.0,86.5302,86.5478,86.3811,86.3987,18700.0
2018-07-27 10:50:00,98.52,98.62,98.46,98.52,24624.0,86.3899,86.4776,86.3373,86.3899,24624.0
2018-07-27 10:55:00,98.51,98.59,98.41,98.59,29853.0,86.3811,86.4513,86.2935,86.4513,29853.0
2018-07-27 11:00:00,98.61,98.86,98.58,98.86,10502.0,86.4688,86.6881,86.4425,86.6881,10502.0
2018-07-27 11:05:00,98.86,98.89,98.63,98.63,15158.0,86.6881,86.7144,86.4864,86.4864,15158.0
2018-07-27 11:10:00,98.68,98.72,98.46,98.54,14921.0,86.5302,86.5653,86.3373,86.4074,14921.0
2018-07-27 11:15:00,98.53,98.59,98.41,98.53,13038.0,86.3987,86.4513,86.2935,86.3987,13038.0
2018-07-27 11:20:00,98.49,98.6,98.47,98.47,13696.0,86.3636,86.4601,86.3461,86.3461,13696.0
2018-07-27 11:25:00,98.45,98.65,98.4,98.56,20959.0,86.3285,86.5039,86.2847,86.425,20959.0
2018-07-27 11:30:00,98.49,98.69,98.49,98.69,5535.0,86.3636,86.539,86.3636,86.539,5535.0
2018-07-27 11:35:00,98.73,98.74,98.58,98.61,6049.0,86.5741,86.5828,86.4425,86.4688,6049.0
2018-07-27 11:40:00,98.61,98.61,98.47,98.55,14245.0,86.4688,86.4688,86.3461,86.4162,14245.0
2018-07-27 11:45:00,98.57,98.57,98.4,98.46,8000.0,86.4338,86.4338,86.2847,86.3373,8000.0
2018-07-27 11:50:00,98.48,98.62,98.44,98.61,15957.0,86.3548,86.4776,86.3198,86.4688,15957.0
2018-07-27 11:55:00,98.6,98.65,98.43,98.45,23785.0,86.4601,86.5039,86.311,86.3285,23785.0
2018-07-27 12:00:00,98.45,98.45,98.1,98.12,45731.0,86.3285,86.3285,86.0216,86.0392,45731.0
2018-07-27 12:05:00,98.13,98.16,97.95,98.1,12640.0,86.0479,86.0742,85.8901,86.0216,12640.0
2018-07-27 12:10:00,98.1,98.21,98.09,98.21,5692.0,86.0216,86.1181,86.0129,86.1181,5692.0
2018-07-27 12:15:00,98.18,98.31,98.15,98.31,7572.0,86.0918,86.2058,86.0655,86.2058,7572.0
2018-07-27 12:20:00,98.28,98.3,98.1,98.12,15127.0,86.1795,86.197,86.0216,86.0392,15127.0
2018-07-27 12:25:00,98.13,98.15,97.92,97.94,10414.0,86.0479,86.0655,85.8638,85.8813,10414.0
2018-07-27 12:30:00,97.94,97.96,97.66,97.72,13325.0,85.8813,85.8989,85.6358,85.6884,13325.0
2018-07-27 12:35:00,97.7,97.7,97.4,97.4,15011.0,85.6709,85.6709,85.4078,85.4078,15011.0
2018-07-27 12:40:00,97.39,97.55,97.39,97.54,13289.0,85.399,85.5393,85.399,85.5306,13289.0
2018-07-27 12:45:00,97.56,97.61,97.39,97.39,17389.0,85.5481,85.592,85.399,85.399,17389.0
2018-07-27 12:50:00,97.39,97.5,97.33,97.38,13292.0,85.399,85.4955,85.3464,85.3903,13292.0
2018-07-27 12:55:00,97.39,97.45,97.25,97.28,8833.0,85.399,85.4517,85.2763,85.3026,8833.0
2018-07-27 13:00:00,97.25,97.26,97.01,97.24,18180.0,85.2763,85.285,85.0658,85.2675,18180.0
2018-07-27 13:05:00,97.24,97.42,97.24,97.28,11210.0,85.2675,85.4253,85.2675,85.3026,11210.0
2018-07-27 13:10:00,97.25,97.37,97.15,97.33,33451.0,85.2763,85.3815,85.1886,85.3464,33451.0
2018-07-27 13:15:00,97.35,97.36,97.19,97.27,6623.0,85.364,85.3727,85.2237,85.2938,6623.0
2018-07-27 13:20:00,97.3,97.31,97.16,97.26,6300.0,85.3201,85.3289,85.1974,85.285,6300.0
2018-07-27 13:25:00,97.23,97.3,97.19,97.22,8910.0,85.2587,85.3201,85.2237,85.25,8910.0
2018-07-27 13:30:00,97.16,97.16,97.03,97.06,5600.0,85.1974,85.1974,85.0834,85.1097,5600.0
2018-07-27 13:35:00,97.07,97.13,97.0,97.11,6614.0,85.1184,85.1711,85.0571,85.1535,6614.0
2018-07-27 13:40:00,97.15,97.17,97.06,97.09,3600.0,85.1886,85.2061,85.1097,85.136,3600.0
2018-07-27 13:45:00,97.09,97.25,97.07,97.23,7000.0,85.136,85.2763,85.1184,85.2587,7000.0
2018-07-27 13:50:00,97.25,97.25,97.14,97.14,8433.0,85.2763,85.2763,85.1798,85.1798,8433.0
2018-07-27 13:55:00,97.14,97.42,97.14,97.39,12560.0,85.1798,85.4253,85.1798,85.399,12560.0
2018-07-27 14:00:00,97.38,97.45,97.28,97.28,11539.0,85.3903,85.4517,85.3026,85.3026,11539.0
2018-07-27 14:05:00,97.28,97.4,97.27,97.32,3895.0,85.3026,85.4078,85.2938,85.3377,3895.0
2018-07-27 14:10:00,97.32,97.32,97.13,97.19,5086.0,85.3377,85.3377,85.1711,85.2237,5086.0
2018-07-27 14:15:00,97.18,97.21,96.98,96.98,8586.0,85.2149,85.2412,85.0395,85.0395,8586.0
2018-07-27 14:20:00,96.99,97.03,96.92,97.0,7600.0,85.0483,85.0834,84.9869,85.0571,7600.0
2018-07-27 14:25:00,97.0,97.01,96.83,96.89,8451.0,85.0571,85.0658,84.908,84.9606,8451.0
2018-07-27 14:30:00,96.83,97.02,96.83,96.97,9397.0,84.908,85.0746,84.908,85.0308,9397.0
2018-07-27 14:35:00,96.95,96.95,96.81,96.84,6913.0,85.0132,85.0132,84.8905,84.9168,6913.0
2018-07-27 14:40:00,96.84,97.03,96.83,96.85,6532.0,84.9168,85.0834,84.908,84.9255,6532.0
2018-07-27 14:45:00,96.82,96.98,96.79,96.79,6213.0,84.8992,85.0395,84.8729,84.8729,6213.0
2018-07-27 14:50:00,96.79,96.84,96.73,96.84,11036.0,84.8729,84.9168,84.8203,84.9168,11036.0
2018-07-27 14:55:00,96.82,96.88,96.73,96.78,11473.0,84.8992,84.9518,84.8203,84.8641,11473.0
2018-07-27 15:00:00,96.78,96.78,96.78,96.78,0.0,84.8641,84.8641,84.8641,84.8641,0.0
2018-07-27 15:05:00,96.78,96.78,96.78,96.78,0.0,84.8641,84.8641,84.8641,84.8641,0.0
2018-07-27 15:10:00,96.78,96.78,96.78,96.78,0.0,84.8641,84.8641,84.8641,84.8641,0.0
2018-07-27 15:15:00,96.78,96.78,96.78,96.78,0.0,84.8641,84.8641,84.8641,84.8641,0.0
2018-07-27 15:20:00,96.78,96.78,96.78,96.78,0.0,84.8641,84.8641,84.8641,84.8641,0.0
2018-07-27 15:25:00,96.78,96.78,96.78,96.78,0.0,84.8641,84.8641,84.8641,84.8641,0.0
2018-07-27 15:30:00,96.78,96.78,96.78,96.78,0.0,84.8641,84.8641,84.8641,84.8641,0.0
2018-07-27 15:35:00,96.78,96.78,96.78,96.78,0.0,84.8641,84.8641,84.8641,84.8641,0.0
2018-07-27 15:40:00,96.78,96.78,96.78,96.78,0.0,84.8641,84.8641,84.8641,84.8641,0.0
2018-07-27 15:45:00,96.78,96.78,96.78,96.78,0.0,84.8641,84.8641,84.8641,84.8641,0.0
2018-07-27 15:50:00,96.78,96.78,96.78,96.78,0.0,84.8641,84.8641,84.8641,84.8641,0.0
2018-07-27 15:55:00,96.78,96.78,96.78,96.78,0.0,84.8641,84.8641,84.8641,84.8641,0.0
2018-07-30 09:30:00,96.83,97.57,96.72,96.72,31495.0,84.908,85.5569,84.8115,84.8115,31495.0
2018-07-30 09:35:00,96.6,96.75,96.37,96.45,20632.0,84.7063,84.8378,84.5046,84.5748,20632.0
2018-07-30 09:40:00,96.38,96.67,96.34,96.58,14319.0,84.5134,84.7677,84.4783,84.6888,14319.0
2018-07-30 09:45:00,96.45,96.78,96.45,96.6,11801.0,84.5748,84.8641,84.5748,84.7063,11801.0
2018-07-30 09:50:00,96.62,96.69,96.52,96.55,10747.0,84.7238,84.7852,84.6362,84.6625,10747.0
2018-07-30 09:55:00,96.54,96.74,96.54,96.56,6100.0,84.6537,84.8291,84.6537,84.6712,6100.0
2018-07-30 10:00:00,96.61,96.76,96.57,96.57,9978.0,84.7151,84.8466,84.68,84.68,9978.0
2018-07-30 10:05:00,96.53,96.56,96.34,96.34,7827.0,84.6449,84.6712,84.4783,84.4783,7827.0
2018-07-30 10:10:00,96.39,96.4,96.25,96.26,11513.0,84.5222,84.5309,84.3994,84.4082,11513.0
2018-07-30 10:15:00,96.18,96.27,96.15,96.22,13327.0,84.338,84.4169,84.3117,84.3731,13327.0
2018-07-30 10:20:00,96.22,96.28,96.07,96.07,12216.0,84.3731,84.4257,84.2416,84.2416,12216.0
2018-07-30 10:25:00,96.07,96.19,95.96,96.15,6634.0,84.2416,84.3468,84.1451,84.3117,6634.0
2018-07-30 10:30:00,96.14,96.17,96.05,96.07,19200.0,84.3029,84.3293,84.224,84.2416,19200.0
2018-07-30 10:35:00,96.03,96.13,95.93,96.11,11931.0,84.2065,84.2942,84.1188,84.2766,11931.0
2018-07-30 10:40:00,96.1,96.11,95.94,95.95,9481.0,84.2679,84.2766,84.1276,84.1363,9481.0
2018-07-30 10:45:00,95.98,96.1,95.94,96.05,17334.0,84.1626,84.2679,84.1276,84.224,17334.0
2018-07-30 10:50:00,96.04,96.05,95.87,95.93,12076.0,84.2153,84.224,84.0662,84.1188,12076.0
2018-07-30 10:55:00,95.93,95.99,95.88,95.96,9996.0,84.1188,84.1714,84.075,84.1451,9996.0
2018-07-30 11:00:00,95.96,95.96,95.82,95.87,8307.0,84.1451,84.1451,84.0223,84.0662,8307.0
2018-07-30 11:05:00,95.91,95.99,95.75,95.75,10278.0,84.1013,84.1714,83.961,83.961,10278.0
2018-07-30 11:10:00,95.75,95.81,95.65,95.75,8006.0,83.961,84.0136,83.8733,83.961,8006.0
2018-07-30 11:15:00,95.79,95.81,95.71,95.75,5200.0,83.996,84.0136,83.9259,83.961,5200.0
2018-07-30 11:20:00,95.76,95.81,95.72,95.78,6308.0,83.9697,84.0136,83.9347,83.9873,6308.0
2018-07-30 11:25:00,95.77,95.9,95.77,95.8,17541.0,83.9785,84.0925,83.9785,84.0048,17541.0
2018-07-30 11:30:00,95.81,95.88,95.76,95.86,34621.0,84.0136,84.075,83.9697,84.0574,34621.0
2018-07-30 11:35:00,95.87,95.87,95.56,95.56,58915.0,84.0662,84.0662,83.7944,83.7944,58915.0
2018-07-30 11:40:00,95.57,95.63,95.53,95.58,21311.0,83.8031,83.8557,83.7681,83.8119,21311.0
2018-07-30 11:45:00,95.57,95.59,95.42,95.42,5404.0,83.8031,83.8207,83.6716,83.6716,5404.0
2018-07-30 11:50:00,95.42,95.59,95.39,95.57,9533.0,83.6716,83.8207,83.6453,83.8031,9533.0
2018-07-30 11:55:00,95.56,95.74,95.56,95.66,12002.0,83.7944,83.9522,83.7944,83.882,12002.0
2018-07-30 12:00:00,95.64,95.64,95.44,95.48,11297.0,83.8645,83.8645,83.6891,83.7242,11297.0
2018-07-30 12:05:00,95.47,95.52,95.38,95.4,11313.0,83.7154,83.7593,83.6365,83.6541,11313.0
2018-07-30 12:10:00,95.38,95.41,95.23,95.31,12792.0,83.6365,83.6628,83.505,83.5751,12792.0
2018-07-30 12:15:00,95.31,95.37,95.29,95.36,10767.0,83.5751,83.6277,83.5576,83.619,10767.0
2018-07-30 12:20:00,95.36,95.41,95.3,95.39,55469.0,83.619,83.6628,83.5664,83.6453,55469.0
2018-07-30 12:25:00,95.38,95.42,95.36,95.4,48219.0,83.6365,83.6716,83.619,83.6541,48219.0
2018-07-30 12:30:00,95.39,95.39,95.27,95.28,17209.0,83.6453,83.6453,83.5401,83.5488,17209.0
2018-07-30 12:35:00,95.27,95.35,95.27,95.32,13215.0,83.5401,83.6102,83.5401,83.5839,13215.0
2018-07-30 12:40:00,95.32,95.35,95.13,95.18,24768.0,83.5839,83.6102,83.4173,83.4611,24768.0
2018-07-30 12:45:00,95.16,95.2,95.01,95.05,8284.0,83.4436,83.4787,83.3121,83.3471,8284.0
2018-07-30 12:50:00,95.07,95.12,95.05,95.12,17906.0,83.3647,83.4085,83.3471,83.4085,17906.0
2018-07-30 12:55:00,95.12,95.21,95.12,95.19,21116.0,83.4085,83.4874,83.4085,83.4699,21116.0
2018-07-30 13:00:00,95.19,95.21,95.14,95.17,14100.0,83.4699,83.4874,83.4261,83.4524,14100.0
2018-07-30 13:05:00,95.16,95.39,95.16,95.39,22899.0,83.4436,83.6453,83.4436,83.6453,22899.0
2018-07-30 13:10:00,95.39,95.48,95.37,95.44,8400.0,83.6453,83.7242,83.6277,83.6891,8400.0
2018-07-30 13:15:00,95.45,95.5,95.45,95.48,6196.0,83.6979,83.7417,83.6979,83.7242,6196.0
2018-07-30 13:20:00,95.47,95.5,95.41,95.48,28455.0,83.7154,83.7417,83.6628,83.7242,28455.0
2018-07-30 13:25:00,95.48,95.53,95.42,95.52,62129.0,83.7242,83.7681,83.6716,83.7593,62129.0
2018-07-30 13:30:00,95.52,95.68,95.52,95.66,20713.0,83.7593,83.8996,83.7593,83.882,20713.0
2018-07-30 13:35:00,95.68,95.84,95.67,95.84,12535.0,83.8996,84.0399,83.8908,84.0399,12535.0
2018-07-30 13:40:00,95.84,95.86,95.79,95.79,8635.0,84.0399,84.0574,83.996,83.996,8635.0
2018-07-30 13:45:00,95.78,95.87,95.72,95.81,41732.0,83.9873,84.0662,83.9347,84.0136,41732.0
2018-07-30 13:50:00,95.81,95.9,95.79,95.89,18595.0,84.0136,84.0925,83.996,84.0837,18595.0
2018-07-30 13:55:00,95.9,95.94,95.88,95.92,9644.0,84.0925,84.1276,84.075,84.11,9644.0
2018-07-30 14:00:00,95.94,95.99,95.89,95.99,8794.0,84.1276,84.1714,84.0837,84.1714,8794.0
2018-07-30 14:05:00,96.0,96.04,95.86,95.88,8237.0,84.1802,84.2153,84.0574,84.075,8237.0
2018-07-30 14:10:00,95.91,95.91,95.8,95.84,7219.0,84.1013,84.1013,84.0048,84.0399,7219.0
2018-07-30 14:15:00,95.84,95.88,95.81,95.84,6590.0,84.0399,84.075,84.0136,84.0399,6590.0
2018-07-30 14:20:00,95.84,95.85,95.75,95.76,7061.0,84.0399,84.0487,83.961,83.9697,7061.0
2018-07-30 14:25:00,95.75,95.81,95.75,95.78,8222.0,83.961,84.0136,83.961,83.9873,8222.0
2018-07-30 14:30:00,95.79,95.82,95.71,95.73,7299.0,83.996,84.0223,83.9259,83.9434,7299.0
2018-07-30 14:35:00,95.72,95.92,95.72,95.77,14099.0,83.9347,84.11,83.9347,83.9785,14099.0
2018-07-30 14:40:00,95.75,95.77,95.71,95.72,4500.0,83.961,83.9785,83.9259,83.9347,4500.0
2018-07-30 14:45:00,95.7,95.7,95.63,95.66,6100.0,83.9171,83.9171,83.8557,83.882,6100.0
2018-07-30 14:50:00,95.65,95.74,95.64,95.73,8590.0,83.8733,83.9522,83.8645,83.9434,8590.0
2018-07-30 14:55:00,95.73,95.84,95.68,95.73,9370.0,83.9434,84.0399,83.8996,83.9434,9370.0
2018-07-30 15:00:00,95.75,95.79,95.7,95.78,7978.0,83.961,83.996,83.9171,83.9873,7978.0
2018-07-30 15:05:00,95.78,95.82,95.69,95.69,11708.0,83.9873,84.0223,83.9084,83.9084,11708.0
2018-07-30 15:10:00,95.71,95.74,95.58,95.62,5818.0,83.9259,83.9522,83.8119,83.847,5818.0
2018-07-30 15:15:00,95.63,95.64,95.55,95.6,4505.0,83.8557,83.8645,83.7856,83.8294,4505.0
2018-07-30 15:20:00,95.58,95.61,95.5,95.5,10728.0,83.8119,83.8382,83.7417,83.7417,10728.0
2018-07-30 15:25:00,95.5,95.53,95.41,95.43,8294.0,83.7417,83.7681,83.6628,83.6804,8294.0
2018-07-30 15:30:00,95.41,95.5,95.36,95.5,20673.0,83.6628,83.7417,83.619,83.7417,20673.0
2018-07-30 15:35:00,95.51,95.57,95.45,95.48,14804.0,83.7505,83.8031,83.6979,83.7242,14804.0
2018-07-30 15:40:00,95.48,95.51,95.44,95.46,17289.0,83.7242,83.7505,83.6891,83.7067,17289.0
2018-07-30 15:45:00,95.44,95.46,95.32,95.34,50961.0,83.6891,83.7067,83.5839,83.6014,50961.0
2018-07-30 15:50:00,95.29,95.37,95.23,95.29,53709.0,83.5576,83.6277,83.505,83.5576,53709.0
2018-07-30 15:55:00,95.28,95.43,95.24,95.31,144559.0,83.5488,83.6804,83.5138,83.5751,144559.0
2018-07-31 09:30:00,95.76,96.68,95.67,96.68,51925.0,83.9697,84.7765,83.8908,84.7765,51925.0
2018-07-31 09:35:00,96.65,96.8,96.51,96.72,11116.0,84.7502,84.8817,84.6274,84.8115,11116.0
2018-07-31 09:40:00,96.73,96.86,96.32,96.38,16554.0,84.8203,84.9343,84.4608,84.5134,16554.0
2018-07-31 09:45:00,96.33,96.33,96.13,96.13,4700.0,84.4696,84.4696,84.2942,84.2942,4700.0
2018-07-31 09:50:00,96.12,96.13,95.79,95.9,9044.0,84.2854,84.2942,83.996,84.0925,9044.0
2018-07-31 09:55:00,95.93,95.93,95.66,95.66,6113.0,84.1188,84.1188,83.882,83.882,6113.0
2018-07-31 10:00:00,95.65,95.9,95.61,95.83,34664.0,83.8733,84.0925,83.8382,84.0311,34664.0
2018-07-31 10:05:00,95.84,95.93,95.8,95.91,23978.0,84.0399,84.1188,84.0048,84.1013,23978.0
2018-07-31 10:10:00,95.92,96.08,95.83,95.83,45550.0,84.11,84.2503,84.0311,84.0311,45550.0
2018-07-31 10:15:00,95.83,95.99,95.64,95.64,75843.0,84.0311,84.1714,83.8645,83.8645,75843.0
2018-07-31 10:20:00,95.66,95.95,95.58,95.88,39591.0,83.882,84.1363,83.8119,84.075,39591.0
2018-07-31 10:25:00,95.9,96.07,95.84,95.96,27401.0,84.0925,84.2416,84.0399,84.1451,27401.0
2018-07-31 10:30:00,95.96,96.35,95.95,96.2,89291.0,84.1451,84.4871,84.1363,84.3556,89291.0
2018-07-31 10:35:00,96.18,96.36,96.09,96.09,11352.0,84.338,84.4959,84.2591,84.2591,11352.0
2018-07-31 10:40:00,96.11,96.17,95.95,96.02,9924.0,84.2766,84.3293,84.1363,84.1977,9924.0
2018-07-31 10:45:00,96.06,96.15,95.91,96.11,19019.0,84.2328,84.3117,84.1013,84.2766,19019.0
2018-07-31 10:50:00,96.11,96.2,96.05,96.05,7270.0,84.2766,84.3556,84.224,84.224,7270.0
2018-07-31 10:55:00,96.06,96.15,95.96,95.97,8144.0,84.2328,84.3117,84.1451,84.1539,8144.0
2018-07-31 11:00:00,95.97,96.05,95.94,96.04,6070.0,84.1539,84.224,84.1276,84.2153,6070.0
2018-07-31 11:05:00,96.05,96.29,96.03,96.09,36734.0,84.224,84.4345,84.2065,84.2591,36734.0
2018-07-31 11:10:00,96.13,96.17,95.95,96.01,10539.0,84.2942,84.3293,84.1363,84.189,10539.0
2018-07-31 11:15:00,96.0,96.03,95.93,95.94,18656.0,84.1802,84.2065,84.1188,84.1276,18656.0
2018-07-31 11:20:00,95.95,96.02,95.86,95.86,21171.0,84.1363,84.1977,84.0574,84.0574,21171.0
2018-07-31 11:25:00,95.88,95.93,95.83,95.83,10720.0,84.075,84.1188,84.0311,84.0311,10720.0
2018-07-31 11:30:00,95.83,95.89,95.79,95.79,6495.0,84.0311,84.0837,83.996,83.996,6495.0
2018-07-31 11:35:00,95.83,96.0,95.83,95.94,5267.0,84.0311,84.1802,84.0311,84.1276,5267.0
2018-07-31 11:40:00,95.92,96.0,95.9,95.97,3082.0,84.11,84.1802,84.0925,84.1539,3082.0
2018-07-31 11:45:00,95.98,96.02,95.89,95.99,31330.0,84.1626,84.1977,84.0837,84.1714,31330.0
2018-07-31 11:50:00,96.0,96.04,95.83,95.83,11369.0,84.1802,84.2153,84.0311,84.0311,11369.0
2018-07-31 11:55:00,95.85,95.88,95.7,95.87,8753.0,84.0487,84.075,83.9171,84.0662,8753.0
2018-07-31 12:00:00,95.87,96.0,95.87,95.92,7042.0,84.0662,84.1802,84.0662,84.11,7042.0
2018-07-31 12:05:00,95.9,95.93,95.78,95.8,7338.0,84.0925,84.1188,83.9873,84.0048,7338.0
2018-07-31 12:10:00,95.82,95.93,95.82,95.88,3829.0,84.0223,84.1188,84.0223,84.075,3829.0
2018-07-31 12:15:00,95.89,96.01,95.89,95.96,4362.0,84.0837,84.189,84.0837,84.1451,4362.0
2018-07-31 12:20:00,95.96,96.04,95.94,96.01,3766.0,84.1451,84.2153,84.1276,84.189,3766.0
2018-07-31 12:25:00,96.01,96.08,95.99,96.08,5985.0,84.189,84.2503,84.1714,84.2503,5985.0
2018-07-31 12:30:00,96.18,96.25,96.12,96.19,4774.0,84.338,84.3994,84.2854,84.3468,4774.0
2018-07-31 12:35:00,96.17,96.18,96.05,96.05,20267.0,84.3293,84.338,84.224,84.224,20267.0
2018-07-31 12:40:00,96.06,96.09,96.02,96.03,5283.0,84.2328,84.2591,84.1977,84.2065,5283.0
2018-07-31 12:45:00,96.03,96.09,96.0,96.01,8000.0,84.2065,84.2591,84.1802,84.189,8000.0
2018-07-31 12:50:00,96.02,96.06,95.99,96.01,28694.0,84.1977,84.2328,84.1714,84.189,28694.0
2018-07-31 12:55:00,95.99,96.08,95.97,96.08,9735.0,84.1714,84.2503,84.1539,84.2503,9735.0
2018-07-31 13:00:00,96.06,96.09,96.02,96.09,6652.0,84.2328,84.2591,84.1977,84.2591,6652.0
2018-07-31 13:05:00,96.1,96.1,95.91,96.03,14733.0,84.2679,84.2679,84.1013,84.2065,14733.0
2018-07-31 13:10:00,96.04,96.07,95.97,95.98,16437.0,84.2153,84.2416,84.1539,84.1626,16437.0
2018-07-31 13:15:00,95.96,96.0,95.95,95.97,6747.0,84.1451,84.1802,84.1363,84.1539,6747.0
2018-07-31 13:20:00,95.97,96.02,95.96,96.0,12066.0,84.1539,84.1977,84.1451,84.1802,12066.0
2018-07-31 13:25:00,96.01,96.02,95.94,95.98,5856.0,84.189,84.1977,84.1276,84.1626,5856.0
2018-07-31 13:30:00,95.99,96.05,95.95,95.99,16400.0,84.1714,84.224,84.1363,84.1714,16400.0
2018-07-31 13:35:00,95.98,96.06,95.97,96.01,13083.0,84.1626,84.2328,84.1539,84.189,13083.0
2018-07-31 13:40:00,96.01,96.05,95.98,95.99,19582.0,84.189,84.224,84.1626,84.1714,19582.0
2018-07-31 13:45:00,95.99,96.11,95.99,96.08,7562.0,84.1714,84.2766,84.1714,84.2503,7562.0
2018-07-31 13:50:00,96.07,96.11,96.05,96.05,2471.0,84.2416,84.2766,84.224,84.224,2471.0
2018-07-31 13:55:00,96.05,96.07,95.99,96.03,5020.0,84.224,84.2416,84.1714,84.2065,5020.0
2018-07-31 14:00:00,96.05,96.09,95.99,96.0,5646.0,84.224,84.2591,84.1714,84.1802,5646.0
2018-07-31 14:05:00,95.99,96.05,95.98,96.01,4810.0,84.1714,84.224,84.1626,84.189,4810.0
2018-07-31 14:10:00,96.02,96.06,96.01,96.04,4379.0,84.1977,84.2328,84.189,84.2153,4379.0
2018-07-31 14:15:00,96.03,96.03,95.99,96.02,6397.0,84.2065,84.2065,84.1714,84.1977,6397.0
2018-07-31 14:20:00,96.02,96.05,95.97,96.0,9809.0,84.1977,84.224,84.1539,84.1802,9809.0
2018-07-31 14:25:00,96.01,96.11,95.98,96.09,6329.0,84.189,84.2766,84.1626,84.2591,6329.0
2018-07-31 14:30:00,96.05,96.11,96.05,96.07,5822.0,84.224,84.2766,84.224,84.2416,5822.0
2018-07-31 14:35:00,96.07,96.16,96.07,96.1,7829.0,84.2416,84.3205,84.2416,84.2679,7829.0
2018-07-31 14:40:00,96.09,96.09,96.0,96.08,5665.0,84.2591,84.2591,84.1802,84.2503,5665.0
2018-07-31 14:45:00,96.07,96.1,96.05,96.07,9351.0,84.2416,84.2679,84.224,84.2416,9351.0
2018-07-31 14:50:00,96.07,96.12,96.04,96.07,6220.0,84.2416,84.2854,84.2153,84.2416,6220.0
2018-07-31 14:55:00,96.07,96.12,96.07,96.08,6069.0,84.2416,84.2854,84.2416,84.2503,6069.0
2018-07-31 15:00:00,96.05,96.06,95.98,96.0,6800.0,84.224,84.2328,84.1626,84.1802,6800.0
2018-07-31 15:05:00,96.0,96.02,95.94,95.94,5078.0,84.1802,84.1977,84.1276,84.1276,5078.0
2018-07-31 15:10:00,95.96,96.01,95.94,96.0,24857.0,84.1451,84.189,84.1276,84.1802,24857.0
2018-07-31 15:15:00,96.01,96.01,95.86,95.92,10952.0,84.189,84.189,84.0574,84.11,10952.0
2018-07-31 15:20:00,95.92,95.99,95.9,95.97,11502.0,84.11,84.1714,84.0925,84.1539,11502.0
2018-07-31 15:25:00,95.97,96.02,95.95,96.02,9606.0,84.1539,84.1977,84.1363,84.1977,9606.0
2018-07-31 15:30:00,96.03,96.06,95.97,96.06,18319.0,84.2065,84.2328,84.1539,84.2328,18319.0
2018-07-31 15:35:00,96.06,96.12,96.02,96.12,26244.0,84.2328,84.2854,84.1977,84.2854,26244.0
2018-07-31 15:40:00,96.12,96.14,96.04,96.1,38899.0,84.2854,84.3029,84.2153,84.2679,38899.0
2018-07-31 15:45:00,96.11,96.14,95.93,96.01,59849.0,84.2766,84.3029,84.1188,84.189,59849.0
2018-07-31 15:50:00,96.01,96.19,95.97,96.12,113736.0,84.189,84.3468,84.1539,84.2854,113736.0
2018-07-31 15:55:00,96.12,96.2,96.09,96.14,175739.0,84.2854,84.3556,84.2591,84.3029,175739.0
2018-08-01 09:30:00,95.43,96.05,95.43,95.93,46650.0,83.6804,84.224,83.6804,84.1188,46650.0
2018-08-01 09:35:00,96.03,96.09,95.75,95.8,8350.0,84.2065,84.2591,83.961,84.0048,8350.0
2018-08-01 09:40:00,95.9,96.06,95.82,95.83,11889.0,84.0925,84.2328,84.0223,84.0311,11889.0
2018-08-01 09:45:00,95.86,96.08,95.68,96.0,19003.0,84.0574,84.2503,83.8996,84.1802,19003.0
2018-08-01 09:50:00,96.04,96.2,95.96,96.05,9800.0,84.2153,84.3556,84.1451,84.224,9800.0
2018-08-01 09:55:00,96.05,96.2,95.99,96.2,16784.0,84.224,84.3556,84.1714,84.3556,16784.0
2018-08-01 10:00:00,96.18,96.19,96.07,96.17,18153.0,84.338,84.3468,84.2416,84.3293,18153.0
2018-08-01 10:05:00,96.18,96.28,96.13,96.2,18756.0,84.338,84.4257,84.2942,84.3556,18756.0
2018-08-01 10:10:00,96.22,96.45,96.17,96.42,14542.0,84.3731,84.5748,84.3293,84.5485,14542.0
2018-08-01 10:15:00,96.42,96.54,96.37,96.51,15465.0,84.5485,84.6537,84.5046,84.6274,15465.0
2018-08-01 10:20:00,96.53,96.58,96.46,96.56,11650.0,84.6449,84.6888,84.5835,84.6712,11650.0
2018-08-01 10:25:00,96.53,96.74,96.53,96.69,13441.0,84.6449,84.8291,84.6449,84.7852,13441.0
2018-08-01 10:30:00,96.7,96.74,96.6,96.64,26397.0,84.794,84.8291,84.7063,84.7414,26397.0
2018-08-01 10:35:00,96.63,96.63,96.44,96.48,15926.0,84.7326,84.7326,84.566,84.6011,15926.0
2018-08-01 10:40:00,96.47,96.57,96.44,96.51,14198.0,84.5923,84.68,84.566,84.6274,14198.0
2018-08-01 10:45:00,96.52,96.52,96.38,96.41,56488.0,84.6362,84.6362,84.5134,84.5397,56488.0
2018-08-01 10:50:00,96.41,96.48,96.4,96.47,23795.0,84.5397,84.6011,84.5309,84.5923,23795.0
2018-08-01 10:55:00,96.47,96.49,96.36,96.36,12477.0,84.5923,84.6099,84.4959,84.4959,12477.0
2018-08-01 11:00:00,96.38,96.6,96.31,96.59,26439.0,84.5134,84.7063,84.452,84.6975,26439.0
2018-08-01 11:05:00,96.59,96.64,96.5,96.6,14502.0,84.6975,84.7414,84.6186,84.7063,14502.0
2018-08-01 11:10:00,96.62,96.67,96.55,96.57,15446.0,84.7238,84.7677,84.6625,84.68,15446.0
2018-08-01 11:15:00,96.59,96.61,96.54,96.58,11419.0,84.6975,84.7151,84.6537,84.6888,11419.0
2018-08-01 11:20:00,96.59,96.63,96.53,96.53,11661.0,84.6975,84.7326,84.6449,84.6449,11661.0
2018-08-01 11:25:00,96.52,96.53,96.47,96.52,9305.0,84.6362,84.6449,84.5923,84.6362,9305.0
2018-08-01 11:30:00,96.5,96.5,96.24,96.27,10147.0,84.6186,84.6186,84.3906,84.4169,10147.0
2018-08-01 11:35:00,96.24,96.33,96.23,96.27,7736.0,84.3906,84.4696,84.3819,84.4169,7736.0
2018-08-01 11:40:00,96.26,96.26,96.17,96.21,5646.0,84.4082,84.4082,84.3293,84.3643,5646.0
2018-08-01 11:45:00,96.24,96.26,96.12,96.12,8486.0,84.3906,84.4082,84.2854,84.2854,8486.0
2018-08-01 11:50:00,96.12,96.15,96.0,96.15,17238.0,84.2854,84.3117,84.1802,84.3117,17238.0
2018-08-01 11:55:00,96.13,96.2,96.11,96.15,7400.0,84.2942,84.3556,84.2766,84.3117,7400.0
2018-08-01 12:00:00,96.15,96.16,95.97,96.08,12918.0,84.3117,84.3205,84.1539,84.2503,12918.0
2018-08-01 12:05:00,96.09,96.17,96.07,96.15,4000.0,84.2591,84.3293,84.2416,84.3117,4000.0
2018-08-01 12:10:00,96.17,96.22,96.16,96.22,5811.0,84.3293,84.3731,84.3205,84.3731,5811.0
2018-08-01 12:15:00,96.21,96.21,96.14,96.14,5494.0,84.3643,84.3643,84.3029,84.3029,5494.0
2018-08-01 12:20:00,96.12,96.14,96.02,96.02,15345.0,84.2854,84.3029,84.1977,84.1977,15345.0
2018-08-01 12:25:00,95.99,96.09,95.92,96.07,7538.0,84.1714,84.2591,84.11,84.2416,7538.0
2018-08-01 12:30:00,96.05,96.08,96.01,96.03,5700.0,84.224,84.2503,84.189,84.2065,5700.0
2018-08-01 12:35:00,96.05,96.08,96.02,96.06,5699.0,84.224,84.2503,84.1977,84.2328,5699.0
2018-08-01 12:40:00,96.05,96.1,96.01,96.07,9293.0,84.224,84.2679,84.189,84.2416,9293.0
2018-08-01 12:45:00,96.06,96.1,96.05,96.09,10067.0,84.2328,84.2679,84.224,84.2591,10067.0
2018-08-01 12:50:00,96.1,96.14,96.06,96.07,6547.0,84.2679,84.3029,84.2328,84.2416,6547.0
2018-08-01 12:55:00,96.09,96.09,95.95,95.98,10362.0,84.2591,84.2591,84.1363,84.1626,10362.0
2018-08-01 13:00:00,95.96,95.98,95.91,95.92,9212.0,84.1451,84.1626,84.1013,84.11,9212.0
2018-08-01 13:05:00,95.92,95.94,95.89,95.9,5875.0,84.11,84.1276,84.0837,84.0925,5875.0
2018-08-01 13:10:00,95.9,95.95,95.85,95.9,13142.0,84.0925,84.1363,84.0487,84.0925,13142.0
2018-08-01 13:15:00,95.9,95.94,95.89,95.93,4900.0,84.0925,84.1276,84.0837,84.1188,4900.0
2018-08-01 13:20:00,95.93,96.05,95.93,95.99,10427.0,84.1188,84.224,84.1188,84.1714,10427.0
2018-08-01 13:25:00,96.0,96.05,95.91,95.91,8248.0,84.1802,84.224,84.1013,84.1013,8248.0
2018-08-01 13:30:00,95.94,95.95,95.9,95.9,4972.0,84.1276,84.1363,84.0925,84.0925,4972.0
2018-08-01 13:35:00,95.93,95.99,95.89,95.98,9174.0,84.1188,84.1714,84.0837,84.1626,9174.0
2018-08-01 13:40:00,95.98,96.02,95.95,95.99,6369.0,84.1626,84.1977,84.1363,84.1714,6369.0
2018-08-01 13:45:00,95.99,96.06,95.99,96.04,6200.0,84.1714,84.2328,84.1714,84.2153,6200.0
2018-08-01 13:50:00,96.03,96.07,95.99,96.0,5323.0,84.2065,84.2416,84.1714,84.1802,5323.0
2018-08-01 13:55:00,96.0,96.16,96.0,96.11,13943.0,84.1802,84.3205,84.1802,84.2766,13943.0
2018-08-01 14:00:00,96.11,96.16,96.0,96.01,18715.0,84.2766,84.3205,84.1802,84.189,18715.0
2018-08-01 14:05:00,96.02,96.04,95.79,95.79,13739.0,84.1977,84.2153,83.996,83.996,13739.0
2018-08-01 14:10:00,95.78,95.81,95.64,95.81,6347.0,83.9873,84.0136,83.8645,84.0136,6347.0
2018-08-01 14:15:00,95.86,95.97,95.86,95.94,4882.0,84.0574,84.1539,84.0574,84.1276,4882.0
2018-08-01 14:20:00,95.94,96.05,95.87,96.0,11604.0,84.1276,84.224,84.0662,84.1802,11604.0
2018-08-01 14:25:00,95.99,96.05,95.99,96.0,6020.0,84.1714,84.224,84.1714,84.1802,6020.0
2018-08-01 14:30:00,96.01,96.02,95.87,95.91,11198.0,84.189,84.1977,84.0662,84.1013,11198.0
2018-08-01 14:35:00,95.91,95.91,95.85,95.9,6476.0,84.1013,84.1013,84.0487,84.0925,6476.0
2018-08-01 14:40:00,95.91,95.99,95.81,95.83,11577.0,84.1013,84.1714,84.0136,84.0311,11577.0
2018-08-01 14:45:00,95.84,95.85,95.73,95.78,9405.0,84.0399,84.0487,83.9434,83.9873,9405.0
2018-08-01 14:50:00,95.79,95.81,95.77,95.77,4980.0,83.996,84.0136,83.9785,83.9785,4980.0
2018-08-01 14:55:00,95.78,95.85,95.74,95.85,8067.0,83.9873,84.0487,83.9522,84.0487,8067.0
2018-08-01 15:00:00,95.85,95.91,95.84,95.84,6979.0,84.0487,84.1013,84.0399,84.0399,6979.0
2018-08-01 15:05:00,95.84,95.91,95.82,95.89,8409.0,84.0399,84.1013,84.0223,84.0837,8409.0
2018-08-01 15:10:00,95.9,95.91,95.84,95.87,9144.0,84.0925,84.1013,84.0399,84.0662,9144.0
2018-08-01 15:15:00,95.88,95.92,95.87,95.92,12648.0,84.075,84.11,84.0662,84.11,12648.0
2018-08-01 15:20:00,95.92,95.95,95.88,95.91,12698.0,84.11,84.1363,84.075,84.1013,12698.0
2018-08-01 15:25:00,95.9,95.94,95.89,95.9,15654.0,84.0925,84.1276,84.0837,84.0925,15654.0
2018-08-01 15:30:00,95.9,96.0,95.85,95.97,17776.0,84.0925,84.1802,84.0487,84.1539,17776.0
2018-08-01 15:35:00,95.98,96.05,95.98,96.03,15423.0,84.1626,84.224,84.1626,84.2065,15423.0
2018-08-01 15:40:00,96.02,96.08,95.97,96.08,20311.0,84.1977,84.2503,84.1539,84.2503,20311.0
2018-08-01 15:45:00,96.08,96.08,96.0,96.05,36145.0,84.2503,84.2503,84.1802,84.224,36145.0
2018-08-01 15:50:00,96.04,96.11,95.95,96.09,71039.0,84.2153,84.2766,84.1363,84.2591,71039.0
2018-08-01 15:55:00,96.09,96.09,95.96,96.05,113247.0,84.2591,84.2591,84.1451,84.224,113247.0
2018-08-02 09:30:00,95.0,95.14,94.75,95.07,28695.0,83.3033,83.4261,83.0841,83.3647,28695.0
2018-08-02 09:35:00,95.06,95.46,95.06,95.34,5620.0,83.3559,83.7067,83.3559,83.6014,5620.0
2018-08-02 09:40:00,95.34,95.35,95.18,95.18,2400.0,83.6014,83.6102,83.4611,83.4611,2400.0
2018-08-02 09:45:00,95.21,95.23,94.98,95.23,5021.0,83.4874,83.505,83.2858,83.505,5021.0
2018-08-02 09:50:00,95.23,95.55,95.2,95.45,4432.0,83.505,83.7856,83.4787,83.6979,4432.0
2018-08-02 09:55:00,95.41,95.43,95.3,95.33,3899.0,83.6628,83.6804,83.5664,83.5927,3899.0
2018-08-02 10:00:00,95.37,95.61,95.34,95.61,6472.0,83.6277,83.8382,83.6014,83.8382,6472.0
2018-08-02 10:05:00,95.59,95.84,95.59,95.82,10105.0,83.8207,84.0399,83.8207,84.0223,10105.0
2018-08-02 10:10:00,95.88,95.88,95.71,95.77,13900.0,84.075,84.075,83.9259,83.9785,13900.0
2018-08-02 10:15:00,95.78,95.98,95.72,95.96,12195.0,83.9873,84.1626,83.9347,84.1451,12195.0
2018-08-02 10:20:00,95.97,96.13,95.93,95.94,13990.0,84.1539,84.2942,84.1188,84.1276,13990.0
2018-08-02 10:25:00,95.92,96.0,95.9,95.98,9031.0,84.11,84.1802,84.0925,84.1626,9031.0
2018-08-02 10:30:00,95.95,96.05,95.93,95.95,6670.0,84.1363,84.224,84.1188,84.1363,6670.0
2018-08-02 10:35:00,96.0,96.25,95.97,96.21,11051.0,84.1802,84.3994,84.1539,84.3643,11051.0
2018-08-02 10:40:00,96.19,96.21,95.95,96.0,16020.0,84.3468,84.3643,84.1363,84.1802,16020.0
2018-08-02 10:45:00,96.0,96.0,95.86,95.89,5300.0,84.1802,84.1802,84.0574,84.0837,5300.0
2018-08-02 10:50:00,95.92,95.97,95.69,95.74,13363.0,84.11,84.1539,83.9084,83.9522,13363.0
2018-08-02 10:55:00,95.68,95.74,95.61,95.64,10117.0,83.8996,83.9522,83.8382,83.8645,10117.0
2018-08-02 11:00:00,95.65,95.7,95.61,95.64,19144.0,83.8733,83.9171,83.8382,83.8645,19144.0
2018-08-02 11:05:00,95.62,95.63,95.59,95.59,3719.0,83.847,83.8557,83.8207,83.8207,3719.0
2018-08-02 11:10:00,95.59,95.66,95.56,95.62,7085.0,83.8207,83.882,83.7944,83.847,7085.0
2018-08-02 11:15:00,95.65,95.69,95.58,95.65,13331.0,83.8733,83.9084,83.8119,83.8733,13331.0
2018-08-02 11:20:00,95.66,95.69,95.58,95.6,14750.0,83.882,83.9084,83.8119,83.8294,14750.0
2018-08-02 11:25:00,95.6,95.91,95.58,95.88,25643.0,83.8294,84.1013,83.8119,84.075,25643.0
2018-08-02 11:30:00,95.91,96.11,95.91,96.11,5098.0,84.1013,84.2766,84.1013,84.2766,5098.0
2018-08-02 11:35:00,96.12,96.23,96.1,96.19,7526.0,84.2854,84.3819,84.2679,84.3468,7526.0
2018-08-02 11:40:00,96.19,96.22,96.05,96.07,6671.0,84.3468,84.3731,84.224,84.2416,6671.0
2018-08-02 11:45:00,96.08,96.22,96.06,96.18,5461.0,84.2503,84.3731,84.2328,84.338,5461.0
2018-08-02 11:50:00,96.15,96.16,96.08,96.13,5349.0,84.3117,84.3205,84.2503,84.2942,5349.0
2018-08-02 11:55:00,96.13,96.15,96.03,96.15,6300.0,84.2942,84.3117,84.2065,84.3117,6300.0
2018-08-02 12:00:00,96.13,96.15,96.05,96.15,8100.0,84.2942,84.3117,84.224,84.3117,8100.0
2018-08-02 12:05:00,96.16,96.51,96.16,96.48,10200.0,84.3205,84.6274,84.3205,84.6011,10200.0
2018-08-02 12:10:00,96.5,96.5,96.37,96.41,8745.0,84.6186,84.6186,84.5046,84.5397,8745.0
2018-08-02 12:15:00,96.4,96.44,96.39,96.4,6429.0,84.5309,84.566,84.5222,84.5309,6429.0
2018-08-02 12:20:00,96.42,96.51,96.38,96.51,8388.0,84.5485,84.6274,84.5134,84.6274,8388.0
2018-08-02 12:25:00,96.5,96.55,96.44,96.46,14679.0,84.6186,84.6625,84.566,84.5835,14679.0
2018-08-02 12:30:00,96.45,96.46,96.31,96.38,7300.0,84.5748,84.5835,84.452,84.5134,7300.0
2018-08-02 12:35:00,96.39,96.45,96.39,96.41,3514.0,84.5222,84.5748,84.5222,84.5397,3514.0
2018-08-02 12:40:00,96.41,96.5,96.41,96.44,4400.0,84.5397,84.6186,84.5397,84.566,4400.0
2018-08-02 12:45:00,96.44,96.49,96.39,96.41,5134.0,84.566,84.6099,84.5222,84.5397,5134.0
2018-08-02 12:50:00,96.41,96.44,96.37,96.41,5933.0,84.5397,84.566,84.5046,84.5397,5933.0
2018-08-02 12:55:00,96.41,96.44,96.38,96.42,8129.0,84.5397,84.566,84.5134,84.5485,8129.0
2018-08-02 13:00:00,96.44,96.51,96.44,96.47,17319.0,84.566,84.6274,84.566,84.5923,17319.0
2018-08-02 13:05:00,96.47,96.49,96.43,96.45,19388.0,84.5923,84.6099,84.5572,84.5748,19388.0
2018-08-02 13:10:00,96.44,96.47,96.33,96.33,12080.0,84.566,84.5923,84.4696,84.4696,12080.0
2018-08-02 13:15:00,96.32,96.45,96.3,96.43,6954.0,84.4608,84.5748,84.4432,84.5572,6954.0
2018-08-02 13:20:00,96.44,96.46,96.34,96.39,9359.0,84.566,84.5835,84.4783,84.5222,9359.0
2018-08-02 13:25:00,96.41,96.48,96.41,96.42,15880.0,84.5397,84.6011,84.5397,84.5485,15880.0
2018-08-02 13:30:00,96.43,96.47,96.39,96.45,19922.0,84.5572,84.5923,84.5222,84.5748,19922.0
2018-08-02 13:35:00,96.45,96.48,96.33,96.33,23418.0,84.5748,84.6011,84.4696,84.4696,23418.0
2018-08-02 13:40:00,96.34,96.35,96.23,96.23,15270.0,84.4783,84.4871,84.3819,84.3819,15270.0
2018-08-02 13:45:00,96.24,96.25,96.21,96.23,6595.0,84.3906,84.3994,84.3643,84.3819,6595.0
2018-08-02 13:50:00,96.23,96.24,96.17,96.18,6597.0,84.3819,84.3906,84.3293,84.338,6597.0
2018-08-02 13:55:00,96.19,96.24,96.18,96.19,7327.0,84.3468,84.3906,84.338,84.3468,7327.0
2018-08-02 14:00:00,96.19,96.3,96.16,96.28,10554.0,84.3468,84.4432,84.3205,84.4257,10554.0
2018-08-02 14:05:00,96.28,96.31,96.26,96.29,7928.0,84.4257,84.452,84.4082,84.4345,7928.0
2018-08-02 14:10:00,96.29,96.3,96.25,96.27,7208.0,84.4345,84.4432,84.3994,84.4169,7208.0
2018-08-02 14:15:00,96.28,96.3,96.19,96.2,12896.0,84.4257,84.4432,84.3468,84.3556,12896.0
2018-08-02 14:20:00,96.2,96.24,96.13,96.14,13549.0,84.3556,84.3906,84.2942,84.3029,13549.0
2018-08-02 14:25:00,96.14,96.18,96.1,96.16,10300.0,84.3029,84.338,84.2679,84.3205,10300.0
2018-08-02 14:30:00,96.16,96.23,96.05,96.07,20078.0,84.3205,84.3819,84.224,84.2416,20078.0
2018-08-02 14:35:00,96.06,96.09,96.03,96.05,9215.0,84.2328,84.2591,84.2065,84.224,9215.0
2018-08-02 14:40:00,96.05,96.09,96.01,96.06,7694.0,84.224,84.2591,84.189,84.2328,7694.0
2018-08-02 14:45:00,96.08,96.08,96.04,96.06,5235.0,84.2503,84.2503,84.2153,84.2328,5235.0
2018-08-02 14:50:00,96.05,96.11,96.05,96.11,5775.0,84.224,84.2766,84.224,84.2766,5775.0
2018-08-02 14:55:00,96.12,96.21,96.11,96.19,7344.0,84.2854,84.3643,84.2766,84.3468,7344.0
2018-08-02 15:00:00,96.19,96.19,96.08,96.17,6346.0,84.3468,84.3468,84.2503,84.3293,6346.0
2018-08-02 15:05:00,96.19,96.21,96.13,96.14,7821.0,84.3468,84.3643,84.2942,84.3029,7821.0
2018-08-02 15:10:00,96.12,96.12,95.94,95.94,8906.0,84.2854,84.2854,84.1276,84.1276,8906.0
2018-08-02 15:15:00,95.93,96.02,95.92,96.02,8380.0,84.1188,84.1977,84.11,84.1977,8380.0
2018-08-02 15:20:00,96.01,96.01,95.94,95.96,6436.0,84.189,84.189,84.1276,84.1451,6436.0
2018-08-02 15:25:00,95.98,96.07,95.94,96.06,9274.0,84.1626,84.2416,84.1276,84.2328,9274.0
2018-08-02 15:30:00,96.06,96.12,96.05,96.08,8566.0,84.2328,84.2854,84.224,84.2503,8566.0
2018-08-02 15:35:00,96.09,96.15,96.08,96.13,13223.0,84.2591,84.3117,84.2503,84.2942,13223.0
2018-08-02 15:40:00,96.13,96.2,96.11,96.2,17023.0,84.2942,84.3556,84.2766,84.3556,17023.0
2018-08-02 15:45:00,96.19,96.3,96.19,96.29,28071.0,84.3468,84.4432,84.3468,84.4345,28071.0
2018-08-02 15:50:00,96.36,96.4,96.24,96.3,77934.0,84.4959,84.5309,84.3906,84.4432,77934.0
2018-08-02 15:55:00,96.3,96.31,96.19,96.19,142349.0,84.4432,84.452,84.3468,84.3468,142349.0
2018-08-03 09:30:00,96.08,96.49,96.08,96.35,17317.0,84.2503,84.6099,84.2503,84.4871,17317.0
2018-08-03 09:35:00,96.09,96.29,96.08,96.14,8400.0,84.2591,84.4345,84.2503,84.3029,8400.0
2018-08-03 09:40:00,96.26,96.34,96.13,96.15,5137.0,84.4082,84.4783,84.2942,84.3117,5137.0
2018-08-03 09:45:00,96.15,96.15,95.86,95.99,9338.0,84.3117,84.3117,84.0574,84.1714,9338.0
2018-08-03 09:50:00,95.93,96.22,95.9,96.06,6287.0,84.1188,84.3731,84.0925,84.2328,6287.0
2018-08-03 09:55:00,96.03,96.12,95.88,96.06,6685.0,84.2065,84.2854,84.075,84.2328,6685.0
2018-08-03 10:00:00,96.01,96.53,96.01,96.53,6782.0,84.189,84.6449,84.189,84.6449,6782.0
2018-08-03 10:05:00,96.49,96.51,96.35,96.4,6696.0,84.6099,84.6274,84.4871,84.5309,6696.0
2018-08-03 10:10:00,96.47,96.49,96.32,96.34,6317.0,84.5923,84.6099,84.4608,84.4783,6317.0
2018-08-03 10:15:00,96.36,96.43,96.26,96.34,6449.0,84.4959,84.5572,84.4082,84.4783,6449.0
2018-08-03 10:20:00,96.36,96.44,96.35,96.42,4100.0,84.4959,84.566,84.4871,84.5485,4100.0
2018-08-03 10:25:00,96.44,96.65,96.44,96.55,9845.0,84.566,84.7502,84.566,84.6625,9845.0
2018-08-03 10:30:00,96.54,96.57,96.44,96.45,13720.0,84.6537,84.68,84.566,84.5748,13720.0
2018-08-03 10:35:00,96.49,96.49,96.27,96.3,11972.0,84.6099,84.6099,84.4169,84.4432,11972.0
2018-08-03 10:40:00,96.29,96.34,96.17,96.27,6335.0,84.4345,84.4783,84.3293,84.4169,6335.0
2018-08-03 10:45:00,96.2,96.2,96.07,96.15,3700.0,84.3556,84.3556,84.2416,84.3117,3700.0
2018-08-03 10:50:00,96.18,96.21,95.98,95.98,4200.0,84.338,84.3643,84.1626,84.1626,4200.0
2018-08-03 10:55:00,96.04,96.11,95.99,96.07,2000.0,84.2153,84.2766,84.1714,84.2416,2000.0
2018-08-03 11:00:00,96.1,96.1,95.94,95.99,4298.0,84.2679,84.2679,84.1276,84.1714,4298.0
2018-08-03 11:05:00,95.99,96.07,95.97,96.05,2531.0,84.1714,84.2416,84.1539,84.224,2531.0
2018-08-03 11:10:00,96.06,96.15,96.02,96.13,2832.0,84.2328,84.3117,84.1977,84.2942,2832.0
2018-08-03 11:15:00,96.15,96.22,96.05,96.06,6549.0,84.3117,84.3731,84.224,84.2328,6549.0
2018-08-03 11:20:00,96.12,96.22,96.09,96.22,2801.0,84.2854,84.3731,84.2591,84.3731,2801.0
2018-08-03 11:25:00,96.24,96.29,96.19,96.29,4886.0,84.3906,84.4345,84.3468,84.4345,4886.0
2018-08-03 11:30:00,96.26,96.27,96.16,96.2,4040.0,84.4082,84.4169,84.3205,84.3556,4040.0
2018-08-03 11:35:00,96.23,96.33,96.21,96.3,13814.0,84.3819,84.4696,84.3643,84.4432,13814.0
2018-08-03 11:40:00,96.33,96.38,96.29,96.35,4181.0,84.4696,84.5134,84.4345,84.4871,4181.0
2018-08-03 11:45:00,96.3,96.39,96.3,96.35,2300.0,84.4432,84.5222,84.4432,84.4871,2300.0
2018-08-03 11:50:00,96.38,96.44,96.34,96.44,4750.0,84.5134,84.566,84.4783,84.566,4750.0
2018-08-03 11:55:00,96.42,96.42,96.24,96.24,4200.0,84.5485,84.5485,84.3906,84.3906,4200.0
2018-08-03 12:00:00,96.24,96.26,96.15,96.19,4909.0,84.3906,84.4082,84.3117,84.3468,4909.0
2018-08-03 12:05:00,96.18,96.25,96.17,96.25,4021.0,84.338,84.3994,84.3293,84.3994,4021.0
2018-08-03 12:10:00,96.26,96.3,96.24,96.25,4881.0,84.4082,84.4432,84.3906,84.3994,4881.0
2018-08-03 12:15:00,96.25,96.32,96.22,96.25,6943.0,84.3994,84.4608,84.3731,84.3994,6943.0
2018-08-03 12:20:00,96.28,96.36,96.28,96.36,5396.0,84.4257,84.4959,84.4257,84.4959,5396.0
2018-08-03 12:25:00,96.37,96.41,96.33,96.41,10102.0,84.5046,84.5397,84.4696,84.5397,10102.0
2018-08-03 12:30:00,96.4,96.44,96.37,96.38,7665.0,84.5309,84.566,84.5046,84.5134,7665.0
2018-08-03 12:35:00,96.37,96.39,96.37,96.38,2227.0,84.5046,84.5222,84.5046,84.5134,2227.0
2018-08-03 12:40:00,96.38,96.38,96.26,96.27,8663.0,84.5134,84.5134,84.4082,84.4169,8663.0
2018-08-03 12:45:00,96.26,96.26,96.2,96.26,9673.0,84.4082,84.4082,84.3556,84.4082,9673.0
2018-08-03 12:50:00,96.24,96.26,96.22,96.26,4209.0,84.3906,84.4082,84.3731,84.4082,4209.0
2018-08-03 12:55:00,96.26,96.33,96.26,96.31,3150.0,84.4082,84.4696,84.4082,84.452,3150.0
2018-08-03 13:00:00,96.33,96.35,96.27,96.32,3254.0,84.4696,84.4871,84.4169,84.4608,3254.0
2018-08-03 13:05:00,96.33,96.33,96.29,96.31,2821.0,84.4696,84.4696,84.4345,84.452,2821.0
2018-08-03 13:10:00,96.31,96.43,96.31,96.43,2936.0,84.452,84.5572,84.452,84.5572,2936.0
2018-08-03 13:15:00,96.43,96.44,96.35,96.38,3201.0,84.5572,84.566,84.4871,84.5134,3201.0
2018-08-03 13:20:00,96.4,96.43,96.37,96.38,4029.0,84.5309,84.5572,84.5046,84.5134,4029.0
2018-08-03 13:25:00,96.41,96.46,96.39,96.41,3471.0,84.5397,84.5835,84.5222,84.5397,3471.0
2018-08-03 13:30:00,96.42,96.42,96.37,96.4,2000.0,84.5485,84.5485,84.5046,84.5309,2000.0
2018-08-03 13:35:00,96.38,96.47,96.38,96.47,3000.0,84.5134,84.5923,84.5134,84.5923,3000.0
2018-08-03 13:40:00,96.44,96.49,96.44,96.45,4083.0,84.566,84.6099,84.566,84.5748,4083.0
2018-08-03 13:45:00,96.45,96.46,96.4,96.4,2013.0,84.5748,84.5835,84.5309,84.5309,2013.0
2018-08-03 13:50:00,96.43,96.43,96.37,96.4,3250.0,84.5572,84.5572,84.5046,84.5309,3250.0
2018-08-03 13:55:00,96.41,96.44,96.38,96.42,3850.0,84.5397,84.566,84.5134,84.5485,3850.0
2018-08-03 14:00:00,96.41,96.48,96.4,96.48,3900.0,84.5397,84.6011,84.5309,84.6011,3900.0
2018-08-03 14:05:00,96.47,96.48,96.4,96.44,2571.0,84.5923,84.6011,84.5309,84.566,2571.0
2018-08-03 14:10:00,96.45,96.46,96.35,96.37,6059.0,84.5748,84.5835,84.4871,84.5046,6059.0
2018-08-03 14:15:00,96.38,96.42,96.35,96.42,4800.0,84.5134,84.5485,84.4871,84.5485,4800.0
2018-08-03 14:20:00,96.41,96.46,96.39,96.41,4562.0,84.5397,84.5835,84.5222,84.5397,4562.0
2018-08-03 14:25:00,96.46,96.46,96.43,96.45,3024.0,84.5835,84.5835,84.5572,84.5748,3024.0
2018-08-03 14:30:00,96.46,96.5,96.45,96.48,4000.0,84.5835,84.6186,84.5748,84.6011,4000.0
2018-08-03 14:35:00,96.49,96.51,96.44,96.49,4350.0,84.6099,84.6274,84.566,84.6099,4350.0
2018-08-03 14:40:00,96.5,96.53,96.48,96.48,4785.0,84.6186,84.6449,84.6011,84.6011,4785.0
2018-08-03 14:45:00,96.48,96.51,96.44,96.49,4020.0,84.6011,84.6274,84.566,84.6099,4020.0
2018-08-03 14:50:00,96.49,96.49,96.41,96.41,4115.0,84.6099,84.6099,84.5397,84.5397,4115.0
2018-08-03 14:55:00,96.43,96.47,96.43,96.46,2929.0,84.5572,84.5923,84.5572,84.5835,2929.0
2018-08-03 15:00:00,96.47,96.53,96.45,96.53,5153.0,84.5923,84.6449,84.5748,84.6449,5153.0
2018-08-03 15:05:00,96.55,96.61,96.55,96.57,6936.0,84.6625,84.7151,84.6625,84.68,6936.0
2018-08-03 15:10:00,96.6,96.66,96.59,96.63,8559.0,84.7063,84.7589,84.6975,84.7326,8559.0
2018-08-03 15:15:00,96.62,96.63,96.6,96.63,2843.0,84.7238,84.7326,84.7063,84.7326,2843.0
2018-08-03 15:20:00,96.64,96.64,96.58,96.61,4335.0,84.7414,84.7414,84.6888,84.7151,4335.0
2018-08-03 15:25:00,96.61,96.61,96.51,96.51,11263.0,84.7151,84.7151,84.6274,84.6274,11263.0
2018-08-03 15:30:00,96.54,96.58,96.53,96.55,13619.0,84.6537,84.6888,84.6449,84.6625,13619.0
2018-08-03 15:35:00,96.56,96.59,96.52,96.55,21608.0,84.6712,84.6975,84.6362,84.6625,21608.0
2018-08-03 15:40:00,96.56,96.59,96.55,96.57,5395.0,84.6712,84.6975,84.6625,84.68,5395.0
2018-08-03 15:45:00,96.57,96.6,96.55,96.56,16119.0,84.68,84.7063,84.6625,84.6712,16119.0
2018-08-03 15:50:00,96.57,96.7,96.41,96.56,94929.0,84.68,84.794,84.5397,84.6712,94929.0
2018-08-03 15:55:00,96.56,96.58,96.53,96.55,78375.0,84.6712,84.6888,84.6449,84.6625,78375.0
2018-08-06 09:30:00,96.0,96.41,96.0,96.41,19897.0,84.1802,84.5397,84.1802,84.5397,19897.0
2018-08-06 09:35:00,96.38,96.45,96.13,96.22,7215.0,84.5134,84.5748,84.2942,84.3731,7215.0
2018-08-06 09:40:00,96.3,96.45,96.29,96.35,10481.0,84.4432,84.5748,84.4345,84.4871,10481.0
2018-08-06 09:45:00,96.36,96.45,96.25,96.32,14502.0,84.4959,84.5748,84.3994,84.4608,14502.0
2018-08-06 09:50:00,96.36,96.63,96.36,96.56,20056.0,84.4959,84.7326,84.4959,84.6712,20056.0
2018-08-06 09:55:00,96.57,96.7,96.53,96.7,27049.0,84.68,84.794,84.6449,84.794,27049.0
2018-08-06 10:00:00,96.7,96.81,96.59,96.77,24430.0,84.794,84.8905,84.6975,84.8554,24430.0
2018-08-06 10:05:00,96.8,96.92,96.76,96.87,20612.0,84.8817,84.9869,84.8466,84.9431,20612.0
2018-08-06 10:10:00,96.85,96.95,96.78,96.91,78958.0,84.9255,85.0132,84.8641,84.9781,78958.0
2018-08-06 10:15:00,96.92,97.14,96.9,97.06,32794.0,84.9869,85.1798,84.9694,85.1097,32794.0
2018-08-06 10:20:00,97.05,97.09,96.8,96.87,50903.0,85.1009,85.136,84.8817,84.9431,50903.0
2018-08-06 10:25:00,96.86,96.86,96.65,96.73,8736.0,84.9343,84.9343,84.7502,84.8203,8736.0
2018-08-06 10:30:00,96.72,96.81,96.65,96.81,8208.0,84.8115,84.8905,84.7502,84.8905,8208.0
2018-08-06 10:35:00,96.85,96.94,96.8,96.93,5310.0,84.9255,85.0044,84.8817,84.9957,5310.0
2018-08-06 10:40:00,96.93,96.96,96.87,96.87,4820.0,84.9957,85.022,84.9431,84.9431,4820.0
2018-08-06 10:45:00,96.87,96.89,96.77,96.8,6264.0,84.9431,84.9606,84.8554,84.8817,6264.0
2018-08-06 10:50:00,96.75,96.76,96.63,96.68,7108.0,84.8378,84.8466,84.7326,84.7765,7108.0
2018-08-06 10:55:00,96.69,96.71,96.59,96.62,6366.0,84.7852,84.8028,84.6975,84.7238,6366.0
2018-08-06 11:00:00,96.65,96.78,96.63,96.72,10348.0,84.7502,84.8641,84.7326,84.8115,10348.0
2018-08-06 11:05:00,96.71,96.73,96.63,96.71,3504.0,84.8028,84.8203,84.7326,84.8028,3504.0
2018-08-06 11:10:00,96.71,96.8,96.59,96.66,28276.0,84.8028,84.8817,84.6975,84.7589,28276.0
2018-08-06 11:15:00,96.68,96.69,96.48,96.49,4367.0,84.7765,84.7852,84.6011,84.6099,4367.0
2018-08-06 11:20:00,96.52,96.67,96.5,96.63,4935.0,84.6362,84.7677,84.6186,84.7326,4935.0
2018-08-06 11:25:00,96.65,96.69,96.61,96.64,4484.0,84.7502,84.7852,84.7151,84.7414,4484.0
2018-08-06 11:30:00,96.64,96.72,96.64,96.72,12567.0,84.7414,84.8115,84.7414,84.8115,12567.0
2018-08-06 11:35:00,96.74,96.79,96.69,96.75,4820.0,84.8291,84.8729,84.7852,84.8378,4820.0
2018-08-06 11:40:00,96.78,96.85,96.77,96.84,5526.0,84.8641,84.9255,84.8554,84.9168,5526.0
2018-08-06 11:45:00,96.83,96.83,96.69,96.69,4700.0,84.908,84.908,84.7852,84.7852,4700.0
2018-08-06 11:50:00,96.66,96.7,96.64,96.66,6991.0,84.7589,84.794,84.7414,84.7589,6991.0
2018-08-06 11:55:00,96.66,96.76,96.61,96.73,3930.0,84.7589,84.8466,84.7151,84.8203,3930.0
2018-08-06 12:00:00,96.75,96.78,96.69,96.75,5401.0,84.8378,84.8641,84.7852,84.8378,5401.0
2018-08-06 12:05:00,96.75,96.8,96.74,96.77,2935.0,84.8378,84.8817,84.8291,84.8554,2935.0
2018-08-06 12:10:00,96.79,96.91,96.79,96.86,7406.0,84.8729,84.9781,84.8729,84.9343,7406.0
2018-08-06 12:15:00,96.85,96.88,96.79,96.84,2500.0,84.9255,84.9518,84.8729,84.9168,2500.0
2018-08-06 12:20:00,96.82,96.89,96.82,96.88,2615.0,84.8992,84.9606,84.8992,84.9518,2615.0
2018-08-06 12:25:00,96.89,96.9,96.84,96.84,4198.0,84.9606,84.9694,84.9168,84.9168,4198.0
2018-08-06 12:30:00,96.84,96.85,96.83,96.84,2300.0,84.9168,84.9255,84.908,84.9168,2300.0
2018-08-06 12:35:00,96.86,96.97,96.85,96.94,3877.0,84.9343,85.0308,84.9255,85.0044,3877.0
2018-08-06 12:40:00,96.94,96.97,96.9,96.96,3653.0,85.0044,85.0308,84.9694,85.022,3653.0
2018-08-06 12:45:00,96.96,96.97,96.93,96.93,2802.0,85.022,85.0308,84.9957,84.9957,2802.0
2018-08-06 12:50:00,96.95,97.06,96.95,97.04,4080.0,85.0132,85.1097,85.0132,85.0921,4080.0
2018-08-06 12:55:00,97.04,97.09,97.03,97.09,3100.0,85.0921,85.136,85.0834,85.136,3100.0
2018-08-06 13:00:00,97.1,97.14,97.04,97.14,6300.0,85.1447,85.1798,85.0921,85.1798,6300.0
2018-08-06 13:05:00,97.14,97.17,97.08,97.14,5164.0,85.1798,85.2061,85.1272,85.1798,5164.0
2018-08-06 13:10:00,97.16,97.17,97.09,97.11,7278.0,85.1974,85.2061,85.136,85.1535,7278.0
2018-08-06 13:15:00,97.1,97.17,97.06,97.08,8300.0,85.1447,85.2061,85.1097,85.1272,8300.0
2018-08-06 13:20:00,97.09,97.11,97.08,97.1,3300.0,85.136,85.1535,85.1272,85.1447,3300.0
2018-08-06 13:25:00,97.11,97.12,97.05,97.12,3791.0,85.1535,85.1623,85.1009,85.1623,3791.0
2018-08-06 13:30:00,97.11,97.13,97.07,97.1,3400.0,85.1535,85.1711,85.1184,85.1447,3400.0
2018-08-06 13:35:00,97.11,97.11,97.04,97.06,4151.0,85.1535,85.1535,85.0921,85.1097,4151.0
2018-08-06 13:40:00,97.06,97.06,97.01,97.01,2549.0,85.1097,85.1097,85.0658,85.0658,2549.0
2018-08-06 13:45:00,97.01,97.03,96.99,97.03,3450.0,85.0658,85.0834,85.0483,85.0834,3450.0
2018-08-06 13:50:00,97.0,97.04,96.98,96.99,4373.0,85.0571,85.0921,85.0395,85.0483,4373.0
2018-08-06 13:55:00,96.97,96.99,96.89,96.95,5964.0,85.0308,85.0483,84.9606,85.0132,5964.0
2018-08-06 14:00:00,96.96,96.99,96.9,96.93,6364.0,85.022,85.0483,84.9694,84.9957,6364.0
2018-08-06 14:05:00,96.94,97.02,96.94,97.0,4000.0,85.0044,85.0746,85.0044,85.0571,4000.0
2018-08-06 14:10:00,96.99,97.02,96.97,97.01,4200.0,85.0483,85.0746,85.0308,85.0658,4200.0
2018-08-06 14:15:00,97.01,97.08,97.01,97.05,2950.0,85.0658,85.1272,85.0658,85.1009,2950.0
2018-08-06 14:20:00,97.04,97.06,97.02,97.05,1841.0,85.0921,85.1097,85.0746,85.1009,1841.0
2018-08-06 14:25:00,97.06,97.13,97.06,97.12,5155.0,85.1097,85.1711,85.1097,85.1623,5155.0
2018-08-06 14:30:00,97.1,97.19,97.1,97.18,7741.0,85.1447,85.2237,85.1447,85.2149,7741.0
2018-08-06 14:35:00,97.19,97.27,97.17,97.26,5997.0,85.2237,85.2938,85.2061,85.285,5997.0
2018-08-06 14:40:00,97.25,97.3,97.24,97.3,6188.0,85.2763,85.3201,85.2675,85.3201,6188.0
2018-08-06 14:45:00,97.29,97.36,97.28,97.34,7810.0,85.3114,85.3727,85.3026,85.3552,7810.0
2018-08-06 14:50:00,97.35,97.35,97.28,97.28,2300.0,85.364,85.364,85.3026,85.3026,2300.0
2018-08-06 14:55:00,97.29,97.31,97.24,97.27,4767.0,85.3114,85.3289,85.2675,85.2938,4767.0
2018-08-06 15:00:00,97.28,97.31,97.27,97.28,3924.0,85.3026,85.3289,85.2938,85.3026,3924.0
2018-08-06 15:05:00,97.28,97.3,97.25,97.27,13398.0,85.3026,85.3201,85.2763,85.2938,13398.0
2018-08-06 15:10:00,97.27,97.29,97.24,97.24,6220.0,85.2938,85.3114,85.2675,85.2675,6220.0
2018-08-06 15:15:00,97.25,97.33,97.25,97.32,4800.0,85.2763,85.3464,85.2763,85.3377,4800.0
2018-08-06 15:20:00,97.33,97.34,97.32,97.33,3947.0,85.3464,85.3552,85.3377,85.3464,3947.0
2018-08-06 15:25:00,97.33,97.36,97.32,97.34,7216.0,85.3464,85.3727,85.3377,85.3552,7216.0
2018-08-06 15:30:00,97.35,97.42,97.35,97.41,12708.0,85.364,85.4253,85.364,85.4166,12708.0
2018-08-06 15:35:00,97.41,97.41,97.35,97.35,7931.0,85.4166,85.4166,85.364,85.364,7931.0
2018-08-06 15:40:00,97.35,97.35,97.22,97.27,21890.0,85.364,85.364,85.25,85.2938,21890.0
2018-08-06 15:45:00,97.27,97.32,97.27,97.3,18018.0,85.2938,85.3377,85.2938,85.3201,18018.0
2018-08-06 15:50:00,97.3,97.41,97.3,97.34,45240.0,85.3201,85.4166,85.3201,85.3552,45240.0
2018-08-06 15:55:00,97.35,97.4,97.29,97.38,68196.0,85.364,85.4078,85.3114,85.3903,68196.0
2018-08-07 09:30:00,97.71,97.94,97.45,97.88,24980.0,85.6796,85.8813,85.4517,85.8287,24980.0
2018-08-07 09:35:00,97.89,98.05,97.83,98.03,7963.0,85.8375,85.9778,85.7849,85.9602,7963.0
2018-08-07 09:40:00,98.08,98.26,98.04,98.08,8886.0,86.0041,86.1619,85.969,86.0041,8886.0
2018-08-07 09:45:00,98.09,98.09,97.9,97.9,8316.0,86.0129,86.0129,85.8462,85.8462,8316.0
2018-08-07 09:50:00,97.94,97.99,97.89,97.99,5525.0,85.8813,85.9252,85.8375,85.9252,5525.0
2018-08-07 09:55:00,98.0,98.1,97.92,97.96,5693.0,85.9339,86.0216,85.8638,85.8989,5693.0
2018-08-07 10:00:00,98.0,98.07,97.92,97.93,4773.0,85.9339,85.9953,85.8638,85.8726,4773.0
2018-08-07 10:05:00,97.93,98.03,97.92,97.99,7860.0,85.8726,85.9602,85.8638,85.9252,7860.0
2018-08-07 10:10:00,97.97,97.97,97.84,97.85,6057.0,85.9076,85.9076,85.7936,85.8024,6057.0
2018-08-07 10:15:00,97.85,97.87,97.62,97.67,13780.0,85.8024,85.8199,85.6007,85.6446,13780.0
2018-08-07 10:20:00,97.7,97.8,97.68,97.79,4888.0,85.6709,85.7586,85.6533,85.7498,4888.0
2018-08-07 10:25:00,97.81,97.81,97.67,97.74,8248.0,85.7673,85.7673,85.6446,85.7059,8248.0
2018-08-07 10:30:00,97.77,97.8,97.74,97.8,5760.0,85.7323,85.7586,85.7059,85.7586,5760.0
2018-08-07 10:35:00,97.82,97.88,97.78,97.85,4600.0,85.7761,85.8287,85.741,85.8024,4600.0
2018-08-07 10:40:00,97.81,97.9,97.7,97.72,4519.0,85.7673,85.8462,85.6709,85.6884,4519.0
2018-08-07 10:45:00,97.75,97.75,97.61,97.7,5779.0,85.7147,85.7147,85.592,85.6709,5779.0
2018-08-07 10:50:00,97.71,97.75,97.61,97.66,6728.0,85.6796,85.7147,85.592,85.6358,6728.0
2018-08-07 10:55:00,97.67,97.71,97.63,97.69,4464.0,85.6446,85.6796,85.6095,85.6621,4464.0
2018-08-07 11:00:00,97.67,97.74,97.61,97.74,6889.0,85.6446,85.7059,85.592,85.7059,6889.0
2018-08-07 11:05:00,97.74,97.86,97.74,97.82,5800.0,85.7059,85.8112,85.7059,85.7761,5800.0
2018-08-07 11:10:00,97.78,97.79,97.75,97.79,4850.0,85.741,85.7498,85.7147,85.7498,4850.0
2018-08-07 11:15:00,97.82,97.82,97.71,97.72,5033.0,85.7761,85.7761,85.6796,85.6884,5033.0
2018-08-07 11:20:00,97.74,97.76,97.65,97.7,5918.0,85.7059,85.7235,85.627,85.6709,5918.0
2018-08-07 11:25:00,97.68,97.7,97.58,97.67,8269.0,85.6533,85.6709,85.5656,85.6446,8269.0
2018-08-07 11:30:00,97.64,97.74,97.62,97.69,7682.0,85.6183,85.7059,85.6007,85.6621,7682.0
2018-08-07 11:35:00,97.69,97.82,97.68,97.79,5297.0,85.6621,85.7761,85.6533,85.7498,5297.0
2018-08-07 11:40:00,97.82,97.96,97.81,97.94,6096.0,85.7761,85.8989,85.7673,85.8813,6096.0
2018-08-07 11:45:00,97.94,97.97,97.86,97.94,4600.0,85.8813,85.9076,85.8112,85.8813,4600.0
2018-08-07 11:50:00,97.94,98.04,97.9,98.02,5419.0,85.8813,85.969,85.8462,85.9515,5419.0
2018-08-07 11:55:00,98.04,98.04,97.93,97.97,4966.0,85.969,85.969,85.8726,85.9076,4966.0
2018-08-07 12:00:00,97.98,98.12,97.98,98.09,9352.0,85.9164,86.0392,85.9164,86.0129,9352.0
2018-08-07 12:05:00,98.1,98.16,98.09,98.13,3350.0,86.0216,86.0742,86.0129,86.0479,3350.0
2018-08-07 12:10:00,98.15,98.24,98.13,98.24,4647.0,86.0655,86.1444,86.0479,86.1444,4647.0
2018-08-07 12:15:00,98.2,98.24,98.18,98.21,3000.0,86.1093,86.1444,86.0918,86.1181,3000.0
2018-08-07 12:20:00,98.22,98.34,98.21,98.33,6754.0,86.1268,86.2321,86.1181,86.2233,6754.0
2018-08-07 12:25:00,98.31,98.33,98.28,98.28,4314.0,86.2058,86.2233,86.1795,86.1795,4314.0
2018-08-07 12:30:00,98.27,98.27,98.16,98.22,4772.0,86.1707,86.1707,86.0742,86.1268,4772.0
2018-08-07 12:35:00,98.2,98.21,98.17,98.2,2432.0,86.1093,86.1181,86.083,86.1093,2432.0
2018-08-07 12:40:00,98.2,98.3,98.2,98.28,3718.0,86.1093,86.197,86.1093,86.1795,3718.0
2018-08-07 12:45:00,98.32,98.34,98.27,98.29,4350.0,86.2145,86.2321,86.1707,86.1882,4350.0
2018-08-07 12:50:00,98.3,98.37,98.3,98.36,4053.0,86.197,86.2584,86.197,86.2496,4053.0
2018-08-07 12:55:00,98.37,98.39,98.34,98.34,4410.0,86.2584,86.2759,86.2321,86.2321,4410.0
2018-08-07 13:00:00,98.35,98.35,98.29,98.35,3612.0,86.2408,86.2408,86.1882,86.2408,3612.0
2018-08-07 13:05:00,98.36,98.37,98.28,98.33,6136.0,86.2496,86.2584,86.1795,86.2233,6136.0
2018-08-07 13:10:00,98.33,98.37,98.31,98.35,6885.0,86.2233,86.2584,86.2058,86.2408,6885.0
2018-08-07 13:15:00,98.34,98.36,98.3,98.31,4364.0,86.2321,86.2496,86.197,86.2058,4364.0
2018-08-07 13:20:00,98.31,98.32,98.29,98.31,3446.0,86.2058,86.2145,86.1882,86.2058,3446.0
2018-08-07 13:25:00,98.3,98.31,98.24,98.29,4798.0,86.197,86.2058,86.1444,86.1882,4798.0
2018-08-07 13:30:00,98.32,98.42,98.32,98.39,3415.0,86.2145,86.3022,86.2145,86.2759,3415.0
2018-08-07 13:35:00,98.38,98.43,98.35,98.37,4021.0,86.2671,86.311,86.2408,86.2584,4021.0
2018-08-07 13:40:00,98.38,98.39,98.33,98.38,4476.0,86.2671,86.2759,86.2233,86.2671,4476.0
2018-08-07 13:45:00,98.38,98.47,98.37,98.43,6570.0,86.2671,86.3461,86.2584,86.311,6570.0
2018-08-07 13:50:00,98.42,98.51,98.42,98.48,5374.0,86.3022,86.3811,86.3022,86.3548,5374.0
2018-08-07 13:55:00,98.48,98.57,98.44,98.55,5751.0,86.3548,86.4338,86.3198,86.4162,5751.0
2018-08-07 14:00:00,98.55,98.63,98.53,98.59,12581.0,86.4162,86.4864,86.3987,86.4513,12581.0
2018-08-07 14:05:00,98.61,98.61,98.51,98.53,4620.0,86.4688,86.4688,86.3811,86.3987,4620.0
2018-08-07 14:10:00,98.55,98.56,98.46,98.49,3450.0,86.4162,86.425,86.3373,86.3636,3450.0
2018-08-07 14:15:00,98.45,98.45,98.4,98.45,3082.0,86.3285,86.3285,86.2847,86.3285,3082.0
2018-08-07 14:20:00,98.45,98.51,98.42,98.5,5223.0,86.3285,86.3811,86.3022,86.3724,5223.0
2018-08-07 14:25:00,98.51,98.58,98.49,98.57,7388.0,86.3811,86.4425,86.3636,86.4338,7388.0
2018-08-07 14:30:00,98.53,98.55,98.47,98.48,3508.0,86.3987,86.4162,86.3461,86.3548,3508.0
2018-08-07 14:35:00,98.53,98.56,98.48,98.53,5131.0,86.3987,86.425,86.3548,86.3987,5131.0
2018-08-07 14:40:00,98.55,98.56,98.49,98.54,5563.0,86.4162,86.425,86.3636,86.4074,5563.0
2018-08-07 14:45:00,98.53,98.55,98.48,98.51,6061.0,86.3987,86.4162,86.3548,86.3811,6061.0
2018-08-07 14:50:00,98.48,98.54,98.47,98.54,3747.0,86.3548,86.4074,86.3461,86.4074,3747.0
2018-08-07 14:55:00,98.54,98.56,98.48,98.48,7492.0,86.4074,86.425,86.3548,86.3548,7492.0
2018-08-07 15:00:00,98.5,98.53,98.41,98.43,7234.0,86.3724,86.3987,86.2935,86.311,7234.0
2018-08-07 15:05:00,98.42,98.51,98.41,98.51,6739.0,86.3022,86.3811,86.2935,86.3811,6739.0
2018-08-07 15:10:00,98.51,98.61,98.5,98.59,8327.0,86.3811,86.4688,86.3724,86.4513,8327.0
2018-08-07 15:15:00,98.6,98.61,98.56,98.59,6556.0,86.4601,86.4688,86.425,86.4513,6556.0
2018-08-07 15:20:00,98.6,98.63,98.58,98.63,6843.0,86.4601,86.4864,86.4425,86.4864,6843.0
2018-08-07 15:25:00,98.63,98.65,98.51,98.54,8191.0,86.4864,86.5039,86.3811,86.4074,8191.0
2018-08-07 15:30:00,98.54,98.58,98.51,98.54,10032.0,86.4074,86.4425,86.3811,86.4074,10032.0
2018-08-07 15:35:00,98.54,98.55,98.41,98.48,18707.0,86.4074,86.4162,86.2935,86.3548,18707.0
2018-08-07 15:40:00,98.5,98.52,98.47,98.49,10700.0,86.3724,86.3899,86.3461,86.3636,10700.0
2018-08-07 15:45:00,98.48,98.56,98.47,98.55,20618.0,86.3548,86.425,86.3461,86.4162,20618.0
2018-08-07 15:50:00,98.56,98.69,98.53,98.59,46630.0,86.425,86.539,86.3987,86.4513,46630.0
2018-08-07 15:55:00,98.58,98.64,98.58,98.59,65565.0,86.4425,86.4951,86.4425,86.4513,65565.0
2018-08-08 09:30:00,98.5,98.71,97.94,98.23,33949.0,86.3724,86.5565,85.8813,86.1356,33949.0
2018-08-08 09:35:00,98.33,98.43,98.32,98.37,3160.0,86.2233,86.311,86.2145,86.2584,3160.0
2018-08-08 09:40:00,98.37,98.42,98.22,98.29,4301.0,86.2584,86.3022,86.1268,86.1882,4301.0
2018-08-08 09:45:00,98.24,98.5,98.17,98.5,18147.0,86.1444,86.3724,86.083,86.3724,18147.0
2018-08-08 09:50:00,98.46,98.46,98.29,98.37,6100.0,86.3373,86.3373,86.1882,86.2584,6100.0
2018-08-08 09:55:00,98.36,98.36,98.2,98.34,8003.0,86.2496,86.2496,86.1093,86.2321,8003.0
2018-08-08 10:00:00,98.35,98.41,98.27,98.35,5600.0,86.2408,86.2935,86.1707,86.2408,5600.0
2018-08-08 10:05:00,98.37,98.44,98.34,98.42,6552.0,86.2584,86.3198,86.2321,86.3022,6552.0
2018-08-08 10:10:00,98.44,98.49,98.4,98.4,6400.0,86.3198,86.3636,86.2847,86.2847,6400.0
2018-08-08 10:15:00,98.39,98.41,98.25,98.27,6240.0,86.2759,86.2935,86.1532,86.1707,6240.0
2018-08-08 10:20:00,98.27,98.34,98.23,98.25,8537.0,86.1707,86.2321,86.1356,86.1532,8537.0
2018-08-08 10:25:00,98.26,98.36,98.24,98.32,4336.0,86.1619,86.2496,86.1444,86.2145,4336.0
2018-08-08 10:30:00,98.33,98.41,98.33,98.33,4300.0,86.2233,86.2935,86.2233,86.2233,4300.0
2018-08-08 10:35:00,98.36,98.4,98.29,98.39,4932.0,86.2496,86.2847,86.1882,86.2759,4932.0
2018-08-08 10:40:00,98.41,98.41,98.31,98.35,4020.0,86.2935,86.2935,86.2058,86.2408,4020.0
2018-08-08 10:45:00,98.37,98.48,98.33,98.48,5921.0,86.2584,86.3548,86.2233,86.3548,5921.0
2018-08-08 10:50:00,98.45,98.53,98.43,98.52,8358.0,86.3285,86.3987,86.311,86.3899,8358.0
2018-08-08 10:55:00,98.51,98.57,98.49,98.49,9714.0,86.3811,86.4338,86.3636,86.3636,9714.0
2018-08-08 11:00:00,98.49,98.52,98.43,98.47,9488.0,86.3636,86.3899,86.311,86.3461,9488.0
2018-08-08 11:05:00,98.45,98.46,98.39,98.44,3716.0,86.3285,86.3373,86.2759,86.3198,3716.0
2018-08-08 11:10:00,98.46,98.47,98.42,98.43,10277.0,86.3373,86.3461,86.3022,86.311,10277.0
2018-08-08 11:15:00,98.41,98.49,98.4,98.48,11316.0,86.2935,86.3636,86.2847,86.3548,11316.0
2018-08-08 11:20:00,98.5,98.54,98.38,98.38,5352.0,86.3724,86.4074,86.2671,86.2671,5352.0
2018-08-08 11:25:00,98.39,98.39,98.35,98.37,4823.0,86.2759,86.2759,86.2408,86.2584,4823.0
2018-08-08 11:30:00,98.38,98.43,98.38,98.42,7182.0,86.2671,86.311,86.2671,86.3022,7182.0
2018-08-08 11:35:00,98.42,98.48,98.41,98.46,4300.0,86.3022,86.3548,86.2935,86.3373,4300.0
2018-08-08 11:40:00,98.45,98.46,98.31,98.32,9300.0,86.3285,86.3373,86.2058,86.2145,9300.0
2018-08-08 11:45:00,98.34,98.36,98.26,98.32,4990.0,86.2321,86.2496,86.1619,86.2145,4990.0
2018-08-08 11:50:00,98.3,98.3,98.12,98.14,8679.0,86.197,86.197,86.0392,86.0567,8679.0
2018-08-08 11:55:00,98.15,98.15,98.02,98.06,7447.0,86.0655,86.0655,85.9515,85.9865,7447.0
2018-08-08 12:00:00,98.07,98.2,98.0,98.03,12000.0,85.9953,86.1093,85.9339,85.9602,12000.0
2018-08-08 12:05:00,98.04,98.1,98.04,98.07,7030.0,85.969,86.0216,85.969,85.9953,7030.0
2018-08-08 12:10:00,98.06,98.09,98.05,98.08,5900.0,85.9865,86.0129,85.9778,86.0041,5900.0
2018-08-08 12:15:00,98.07,98.14,98.07,98.14,6157.0,85.9953,86.0567,85.9953,86.0567,6157.0
2018-08-08 12:20:00,98.15,98.23,98.15,98.21,9506.0,86.0655,86.1356,86.0655,86.1181,9506.0
2018-08-08 12:25:00,98.22,98.22,98.13,98.21,6888.0,86.1268,86.1268,86.0479,86.1181,6888.0
2018-08-08 12:30:00,98.2,98.31,98.19,98.3,8641.0,86.1093,86.2058,86.1005,86.197,8641.0
2018-08-08 12:35:00,98.29,98.34,98.28,98.32,6881.0,86.1882,86.2321,86.1795,86.2145,6881.0
2018-08-08 12:40:00,98.33,98.35,98.28,98.31,4858.0,86.2233,86.2408,86.1795,86.2058,4858.0
2018-08-08 12:45:00,98.32,98.35,98.3,98.35,14592.0,86.2145,86.2408,86.197,86.2408,14592.0
2018-08-08 12:50:00,98.36,98.37,98.25,98.26,7211.0,86.2496,86.2584,86.1532,86.1619,7211.0
2018-08-08 12:55:00,98.27,98.35,98.24,98.34,4227.0,86.1707,86.2408,86.1444,86.2321,4227.0
2018-08-08 13:00:00,98.35,98.42,98.31,98.41,7979.0,86.2408,86.3022,86.2058,86.2935,7979.0
2018-08-08 13:05:00,98.41,98.43,98.37,98.4,7151.0,86.2935,86.311,86.2584,86.2847,7151.0
2018-08-08 13:10:00,98.41,98.41,98.35,98.37,10336.0,86.2935,86.2935,86.2408,86.2584,10336.0
2018-08-08 13:15:00,98.37,98.4,98.35,98.37,8613.0,86.2584,86.2847,86.2408,86.2584,8613.0
2018-08-08 13:20:00,98.37,98.4,98.29,98.29,14796.0,86.2584,86.2847,86.1882,86.1882,14796.0
2018-08-08 13:25:00,98.3,98.3,98.17,98.19,18955.0,86.197,86.197,86.083,86.1005,18955.0
2018-08-08 13:30:00,98.21,98.27,98.19,98.23,4250.0,86.1181,86.1707,86.1005,86.1356,4250.0
2018-08-08 13:35:00,98.23,98.29,98.22,98.23,7811.0,86.1356,86.1882,86.1268,86.1356,7811.0
2018-08-08 13:40:00,98.23,98.3,98.23,98.27,4950.0,86.1356,86.197,86.1356,86.1707,4950.0
2018-08-08 13:45:00,98.26,98.31,98.26,98.3,6708.0,86.1619,86.2058,86.1619,86.197,6708.0
2018-08-08 13:50:00,98.31,98.31,98.27,98.28,5804.0,86.2058,86.2058,86.1707,86.1795,5804.0
2018-08-08 13:55:00,98.28,98.43,98.28,98.43,5870.0,86.1795,86.311,86.1795,86.311,5870.0
2018-08-08 14:00:00,98.43,98.47,98.39,98.4,9569.0,86.311,86.3461,86.2759,86.2847,9569.0
2018-08-08 14:05:00,98.41,98.43,98.4,98.41,5295.0,86.2935,86.311,86.2847,86.2935,5295.0
2018-08-08 14:10:00,98.4,98.41,98.34,98.39,8233.0,86.2847,86.2935,86.2321,86.2759,8233.0
2018-08-08 14:15:00,98.37,98.4,98.36,98.36,5140.0,86.2584,86.2847,86.2496,86.2496,5140.0
2018-08-08 14:20:00,98.36,98.38,98.35,98.36,5011.0,86.2496,86.2671,86.2408,86.2496,5011.0
2018-08-08 14:25:00,98.36,98.45,98.34,98.44,11602.0,86.2496,86.3285,86.2321,86.3198,11602.0
2018-08-08 14:30:00,98.44,98.47,98.41,98.42,3865.0,86.3198,86.3461,86.2935,86.3022,3865.0
2018-08-08 14:35:00,98.43,98.47,98.42,98.43,6812.0,86.311,86.3461,86.3022,86.311,6812.0
2018-08-08 14:40:00,98.43,98.44,98.41,98.41,4200.0,86.311,86.3198,86.2935,86.2935,4200.0
2018-08-08 14:45:00,98.41,98.44,98.4,98.43,9892.0,86.2935,86.3198,86.2847,86.311,9892.0
2018-08-08 14:50:00,98.42,98.44,98.41,98.41,10372.0,86.3022,86.3198,86.2935,86.2935,10372.0
2018-08-08 14:55:00,98.4,98.43,98.37,98.43,9284.0,86.2847,86.311,86.2584,86.311,9284.0
2018-08-08 15:00:00,98.44,98.46,98.39,98.45,7806.0,86.3198,86.3373,86.2759,86.3285,7806.0
2018-08-08 15:05:00,98.46,98.49,98.45,98.46,7229.0,86.3373,86.3636,86.3285,86.3373,7229.0
2018-08-08 15:10:00,98.45,98.54,98.43,98.51,13470.0,86.3285,86.4074,86.311,86.3811,13470.0
2018-08-08 15:15:00,98.5,98.53,98.47,98.48,8095.0,86.3724,86.3987,86.3461,86.3548,8095.0
2018-08-08 15:20:00,98.48,98.5,98.47,98.49,7947.0,86.3548,86.3724,86.3461,86.3636,7947.0
2018-08-08 15:25:00,98.48,98.54,98.44,98.54,12858.0,86.3548,86.4074,86.3198,86.4074,12858.0
2018-08-08 15:30:00,98.52,98.58,98.5,98.58,13540.0,86.3899,86.4425,86.3724,86.4425,13540.0
2018-08-08 15:35:00,98.56,98.56,98.51,98.53,13550.0,86.425,86.425,86.3811,86.3987,13550.0
2018-08-08 15:40:00,98.53,98.58,98.51,98.57,94559.0,86.3987,86.4425,86.3811,86.4338,94559.0
2018-08-08 15:45:00,98.59,98.59,98.5,98.51,19849.0,86.4513,86.4513,86.3724,86.3811,19849.0
2018-08-08 15:50:00,98.52,98.59,98.52,98.56,35171.0,86.3899,86.4513,86.3899,86.425,35171.0
2018-08-08 15:55:00,98.57,98.62,98.46,98.48,88213.0,86.4338,86.4776,86.3373,86.3548,88213.0
2018-08-09 09:30:00,98.54,98.65,98.23,98.36,24990.0,86.4074,86.5039,86.1356,86.2496,24990.0
2018-08-09 09:35:00,98.19,98.19,97.93,97.98,13401.0,86.1005,86.1005,85.8726,85.9164,13401.0
2018-08-09 09:40:00,98.04,98.18,97.98,98.06,6415.0,85.969,86.0918,85.9164,85.9865,6415.0
2018-08-09 09:45:00,98.06,98.15,97.93,98.08,10502.0,85.9865,86.0655,85.8726,86.0041,10502.0
2018-08-09 09:50:00,98.14,98.39,98.11,98.31,6455.0,86.0567,86.2759,86.0304,86.2058,6455.0
2018-08-09 09:55:00,98.35,98.6,98.28,98.52,25150.0,86.2408,86.4601,86.1795,86.3899,25150.0
2018-08-09 10:00:00,98.53,98.62,98.43,98.45,10500.0,86.3987,86.4776,86.311,86.3285,10500.0
2018-08-09 10:05:00,98.43,98.59,98.43,98.5,22289.0,86.311,86.4513,86.311,86.3724,22289.0
2018-08-09 10:10:00,98.49,98.49,98.4,98.47,3647.0,86.3636,86.3636,86.2847,86.3461,3647.0
2018-08-09 10:15:00,98.44,98.5,98.43,98.45,4553.0,86.3198,86.3724,86.311,86.3285,4553.0
2018-08-09 10:20:00,98.44,98.48,98.37,98.43,7971.0,86.3198,86.3548,86.2584,86.311,7971.0
2018-08-09 10:25:00,98.42,98.55,98.42,98.55,15181.0,86.3022,86.4162,86.3022,86.4162,15181.0
2018-08-09 10:30:00,98.56,98.67,98.56,98.59,8045.0,86.425,86.5214,86.425,86.4513,8045.0
2018-08-09 10:35:00,98.58,98.59,98.51,98.56,4032.0,86.4425,86.4513,86.3811,86.425,4032.0
2018-08-09 10:40:00,98.54,98.58,98.52,98.57,4202.0,86.4074,86.4425,86.3899,86.4338,4202.0
2018-08-09 10:45:00,98.56,98.64,98.56,98.57,4537.0,86.425,86.4951,86.425,86.4338,4537.0
2018-08-09 10:50:00,98.56,98.58,98.53,98.54,4476.0,86.425,86.4425,86.3987,86.4074,4476.0
2018-08-09 10:55:00,98.56,98.58,98.46,98.46,5400.0,86.425,86.4425,86.3373,86.3373,5400.0
2018-08-09 11:00:00,98.46,98.55,98.43,98.51,11968.0,86.3373,86.4162,86.311,86.3811,11968.0
2018-08-09 11:05:00,98.49,98.5,98.33,98.36,4761.0,86.3636,86.3724,86.2233,86.2496,4761.0
2018-08-09 11:10:00,98.37,98.38,98.25,98.25,8248.0,86.2584,86.2671,86.1532,86.1532,8248.0
2018-08-09 11:15:00,98.26,98.31,98.25,98.29,6000.0,86.1619,86.2058,86.1532,86.1882,6000.0
2018-08-09 11:20:00,98.31,98.39,98.3,98.33,4701.0,86.2058,86.2759,86.197,86.2233,4701.0
2018-08-09 11:25:00,98.33,98.38,98.33,98.38,2600.0,86.2233,86.2671,86.2233,86.2671,2600.0
2018-08-09 11:30:00,98.35,98.44,98.34,98.42,6128.0,86.2408,86.3198,86.2321,86.3022,6128.0
2018-08-09 11:35:00,98.42,98.47,98.4,98.41,4388.0,86.3022,86.3461,86.2847,86.2935,4388.0
2018-08-09 11:40:00,98.42,98.44,98.39,98.4,2500.0,86.3022,86.3198,86.2759,86.2847,2500.0
2018-08-09 11:45:00,98.41,98.41,98.26,98.29,2500.0,86.2935,86.2935,86.1619,86.1882,2500.0
2018-08-09 11:50:00,98.26,98.26,98.2,98.24,4043.0,86.1619,86.1619,86.1093,86.1444,4043.0
2018-08-09 11:55:00,98.24,98.32,98.24,98.31,3174.0,86.1444,86.2145,86.1444,86.2058,3174.0
2018-08-09 12:00:00,98.33,98.43,98.33,98.42,4131.0,86.2233,86.311,86.2233,86.3022,4131.0
2018-08-09 12:05:00,98.39,98.4,98.34,98.38,3508.0,86.2759,86.2847,86.2321,86.2671,3508.0
2018-08-09 12:10:00,98.39,98.41,98.39,98.39,7450.0,86.2759,86.2935,86.2759,86.2759,7450.0
2018-08-09 12:15:00,98.4,98.44,98.39,98.44,7238.0,86.2847,86.3198,86.2759,86.3198,7238.0
2018-08-09 12:20:00,98.46,98.53,98.46,98.51,3200.0,86.3373,86.3987,86.3373,86.3811,3200.0
2018-08-09 12:25:00,98.51,98.53,98.47,98.53,2458.0,86.3811,86.3987,86.3461,86.3987,2458.0
2018-08-09 12:30:00,98.55,98.59,98.54,98.56,4597.0,86.4162,86.4513,86.4074,86.425,4597.0
2018-08-09 12:35:00,98.59,98.65,98.54,98.65,3645.0,86.4513,86.5039,86.4074,86.5039,3645.0
2018-08-09 12:40:00,98.64,98.65,98.57,98.57,8750.0,86.4951,86.5039,86.4338,86.4338,8750.0
2018-08-09 12:45:00,98.58,98.58,98.49,98.52,5037.0,86.4425,86.4425,86.3636,86.3899,5037.0
2018-08-09 12:50:00,98.52,98.56,98.51,98.53,3891.0,86.3899,86.425,86.3811,86.3987,3891.0
2018-08-09 12:55:00,98.57,98.57,98.51,98.51,4600.0,86.4338,86.4338,86.3811,86.3811,4600.0
2018-08-09 13:00:00,98.52,98.53,98.46,98.46,9581.0,86.3899,86.3987,86.3373,86.3373,9581.0
2018-08-09 13:05:00,98.45,98.45,98.29,98.33,7519.0,86.3285,86.3285,86.1882,86.2233,7519.0
2018-08-09 13:10:00,98.32,98.32,98.21,98.21,5373.0,86.2145,86.2145,86.1181,86.1181,5373.0
2018-08-09 13:15:00,98.22,98.29,98.22,98.24,6180.0,86.1268,86.1882,86.1268,86.1444,6180.0
2018-08-09 13:20:00,98.26,98.29,98.26,98.28,4780.0,86.1619,86.1882,86.1619,86.1795,4780.0
2018-08-09 13:25:00,98.27,98.3,98.18,98.2,8496.0,86.1707,86.197,86.0918,86.1093,8496.0
2018-08-09 13:30:00,98.2,98.25,98.17,98.24,6849.0,86.1093,86.1532,86.083,86.1444,6849.0
2018-08-09 13:35:00,98.25,98.28,98.21,98.21,8144.0,86.1532,86.1795,86.1181,86.1181,8144.0
2018-08-09 13:40:00,98.22,98.3,98.22,98.28,7431.0,86.1268,86.197,86.1268,86.1795,7431.0
2018-08-09 13:45:00,98.27,98.3,98.24,98.3,4121.0,86.1707,86.197,86.1444,86.197,4121.0
2018-08-09 13:50:00,98.3,98.3,98.2,98.2,6200.0,86.197,86.197,86.1093,86.1093,6200.0
2018-08-09 13:55:00,98.21,98.27,98.21,98.22,6292.0,86.1181,86.1707,86.1181,86.1268,6292.0
2018-08-09 14:00:00,98.21,98.24,98.19,98.23,7090.0,86.1181,86.1444,86.1005,86.1356,7090.0
2018-08-09 14:05:00,98.21,98.22,98.18,98.19,6130.0,86.1181,86.1268,86.0918,86.1005,6130.0
2018-08-09 14:10:00,98.19,98.2,98.1,98.11,7483.0,86.1005,86.1093,86.0216,86.0304,7483.0
2018-08-09 14:15:00,98.11,98.15,98.09,98.13,8711.0,86.0304,86.0655,86.0129,86.0479,8711.0
2018-08-09 14:20:00,98.13,98.2,98.13,98.18,6686.0,86.0479,86.1093,86.0479,86.0918,6686.0
2018-08-09 14:25:00,98.17,98.17,98.11,98.12,7377.0,86.083,86.083,86.0304,86.0392,7377.0
2018-08-09 14:30:00,98.13,98.2,98.13,98.16,5660.0,86.0479,86.1093,86.0479,86.0742,5660.0
2018-08-09 14:35:00,98.17,98.21,98.17,98.18,10102.0,86.083,86.1181,86.083,86.0918,10102.0
2018-08-09 14:40:00,98.19,98.21,98.17,98.19,7413.0,86.1005,86.1181,86.083,86.1005,7413.0
2018-08-09 14:45:00,98.19,98.19,98.13,98.16,9113.0,86.1005,86.1005,86.0479,86.0742,9113.0
2018-08-09 14:50:00,98.15,98.17,98.11,98.16,6610.0,86.0655,86.083,86.0304,86.0742,6610.0
2018-08-09 14:55:00,98.15,98.18,98.11,98.16,7131.0,86.0655,86.0918,86.0304,86.0742,7131.0
2018-08-09 15:00:00,98.15,98.19,98.14,98.17,6745.0,86.0655,86.1005,86.0567,86.083,6745.0
2018-08-09 15:05:00,98.18,98.21,98.11,98.19,46191.0,86.0918,86.1181,86.0304,86.1005,46191.0
2018-08-09 15:10:00,98.18,98.22,98.18,98.21,15881.0,86.0918,86.1268,86.0918,86.1181,15881.0
2018-08-09 15:15:00,98.2,98.21,98.19,98.2,13812.0,86.1093,86.1181,86.1005,86.1093,13812.0
2018-08-09 15:20:00,98.2,98.22,98.12,98.13,16228.0,86.1093,86.1268,86.0392,86.0479,16228.0
2018-08-09 15:25:00,98.13,98.15,98.08,98.13,10849.0,86.0479,86.0655,86.0041,86.0479,10849.0
2018-08-09 15:30:00,98.13,98.16,98.1,98.11,17560.0,86.0479,86.0742,86.0216,86.0304,17560.0
2018-08-09 15:35:00,98.1,98.12,98.04,98.04,18690.0,86.0216,86.0392,85.969,85.969,18690.0
2018-08-09 15:40:00,98.03,98.04,97.99,98.02,16951.0,85.9602,85.969,85.9252,85.9515,16951.0
2018-08-09 15:45:00,98.02,98.03,97.89,97.9,30031.0,85.9515,85.9602,85.8375,85.8462,30031.0
2018-08-09 15:50:00,97.91,97.91,97.74,97.78,74202.0,85.855,85.855,85.7059,85.741,74202.0
2018-08-09 15:55:00,97.79,97.81,97.74,97.75,84484.0,85.7498,85.7673,85.7059,85.7147,84484.0
2018-08-10 09:30:00,95.33,96.71,95.24,95.66,102099.0,83.5927,84.8028,83.5138,83.882,102099.0
2018-08-10 09:35:00,95.66,95.76,95.31,95.34,26445.0,83.882,83.9697,83.5751,83.6014,26445.0
2018-08-10 09:40:00,95.32,95.39,94.76,95.37,46133.0,83.5839,83.6453,83.0929,83.6277,46133.0
2018-08-10 09:45:00,95.36,95.36,94.95,95.01,46475.0,83.619,83.619,83.2595,83.3121,46475.0
2018-08-10 09:50:00,95.01,95.07,94.6,94.6,42655.0,83.3121,83.3647,82.9526,82.9526,42655.0
2018-08-10 09:55:00,94.6,94.6,94.3,94.37,40631.0,82.9526,82.9526,82.6895,82.7509,40631.0
2018-08-10 10:00:00,94.35,94.35,94.1,94.14,44558.0,82.7333,82.7333,82.5141,82.5492,44558.0
2018-08-10 10:05:00,94.14,94.52,94.08,94.5,43288.0,82.5492,82.8824,82.4966,82.8649,43288.0
2018-08-10 10:10:00,94.51,94.77,94.23,94.73,41353.0,82.8736,83.1016,82.6281,83.0665,41353.0
2018-08-10 10:15:00,94.74,94.99,94.72,94.89,29005.0,83.0753,83.2945,83.0578,83.2068,29005.0
2018-08-10 10:20:00,94.89,95.03,94.85,95.0,57165.0,83.2068,83.3296,83.1718,83.3033,57165.0
2018-08-10 10:25:00,95.0,95.08,94.84,95.02,38596.0,83.3033,83.3735,83.163,83.3208,38596.0
2018-08-10 10:30:00,95.02,95.44,94.93,95.28,35066.0,83.3208,83.6891,83.2419,83.5488,35066.0
2018-08-10 10:35:00,95.26,95.33,95.12,95.12,24510.0,83.5313,83.5927,83.4085,83.4085,24510.0
2018-08-10 10:40:00,95.12,95.13,94.89,94.99,42518.0,83.4085,83.4173,83.2068,83.2945,42518.0
2018-08-10 10:45:00,94.99,95.0,94.77,94.97,30443.0,83.2945,83.3033,83.1016,83.277,30443.0
2018-08-10 10:50:00,94.96,94.96,94.59,94.81,29266.0,83.2682,83.2682,82.9438,83.1367,29266.0
2018-08-10 10:55:00,94.8,94.94,94.8,94.84,19480.0,83.1279,83.2507,83.1279,83.163,19480.0
2018-08-10 11:00:00,94.85,94.97,94.79,94.95,19327.0,83.1718,83.277,83.1192,83.2595,19327.0
2018-08-10 11:05:00,94.95,94.95,94.71,94.72,21678.0,83.2595,83.2595,83.049,83.0578,21678.0
2018-08-10 11:10:00,94.72,94.73,94.6,94.71,20207.0,83.0578,83.0665,82.9526,83.049,20207.0
2018-08-10 11:15:00,94.74,94.82,94.64,94.74,21236.0,83.0753,83.1455,82.9876,83.0753,21236.0
2018-08-10 11:20:00,94.76,94.84,94.76,94.82,15887.0,83.0929,83.163,83.0929,83.1455,15887.0
2018-08-10 11:25:00,94.8,94.81,94.54,94.54,17319.0,83.1279,83.1367,82.8999,82.8999,17319.0
2018-08-10 11:30:00,94.55,94.81,94.54,94.76,21762.0,82.9087,83.1367,82.8999,83.0929,21762.0
2018-08-10 11:35:00,94.76,94.81,94.64,94.73,28773.0,83.0929,83.1367,82.9876,83.0665,28773.0
2018-08-10 11:40:00,94.75,94.87,94.67,94.85,22285.0,83.0841,83.1893,83.0139,83.1718,22285.0
2018-08-10 11:45:00,94.8,94.91,94.78,94.86,65656.0,83.1279,83.2244,83.1104,83.1805,65656.0
2018-08-10 11:50:00,94.87,94.99,94.85,94.93,17235.0,83.1893,83.2945,83.1718,83.2419,17235.0
2018-08-10 11:55:00,94.93,94.98,94.73,94.82,13450.0,83.2419,83.2858,83.0665,83.1455,13450.0
2018-08-10 12:00:00,94.8,94.8,94.62,94.68,16300.0,83.1279,83.1279,82.9701,83.0227,16300.0
2018-08-10 12:05:00,94.67,94.73,94.54,94.54,11252.0,83.0139,83.0665,82.8999,82.8999,11252.0
2018-08-10 12:10:00,94.54,94.71,94.54,94.71,18469.0,82.8999,83.049,82.8999,83.049,18469.0
2018-08-10 12:15:00,94.7,94.72,94.65,94.66,9322.0,83.0402,83.0578,82.9964,83.0052,9322.0
2018-08-10 12:20:00,94.66,94.8,94.65,94.74,20995.0,83.0052,83.1279,82.9964,83.0753,20995.0
2018-08-10 12:25:00,94.74,94.91,94.71,94.91,18557.0,83.0753,83.2244,83.049,83.2244,18557.0
2018-08-10 12:30:00,94.89,94.92,94.85,94.86,20759.0,83.2068,83.2332,83.1718,83.1805,20759.0
2018-08-10 12:35:00,94.87,94.93,94.86,94.89,9518.0,83.1893,83.2419,83.1805,83.2068,9518.0
2018-08-10 12:40:00,94.88,95.1,94.87,95.01,19503.0,83.1981,83.391,83.1893,83.3121,19503.0
2018-08-10 12:45:00,95.01,95.05,94.94,94.94,12277.0,83.3121,83.3471,83.2507,83.2507,12277.0
2018-08-10 12:50:00,94.95,94.98,94.89,94.95,10192.0,83.2595,83.2858,83.2068,83.2595,10192.0
2018-08-10 12:55:00,94.94,94.95,94.87,94.93,11126.0,83.2507,83.2595,83.1893,83.2419,11126.0
2018-08-10 13:00:00,94.93,94.94,94.88,94.91,6698.0,83.2419,83.2507,83.1981,83.2244,6698.0
2018-08-10 13:05:00,94.92,94.95,94.86,94.89,6583.0,83.2332,83.2595,83.1805,83.2068,6583.0
2018-08-10 13:10:00,94.88,94.93,94.81,94.83,7640.0,83.1981,83.2419,83.1367,83.1542,7640.0
2018-08-10 13:15:00,94.82,94.83,94.78,94.79,8801.0,83.1455,83.1542,83.1104,83.1192,8801.0
2018-08-10 13:20:00,94.78,94.83,94.74,94.81,11599.0,83.1104,83.1542,83.0753,83.1367,11599.0
2018-08-10 13:25:00,94.8,94.89,94.8,94.84,11104.0,83.1279,83.2068,83.1279,83.163,11104.0
2018-08-10 13:30:00,94.84,94.87,94.75,94.8,23597.0,83.163,83.1893,83.0841,83.1279,23597.0
2018-08-10 13:35:00,94.8,94.83,94.68,94.68,11991.0,83.1279,83.1542,83.0227,83.0227,11991.0
2018-08-10 13:40:00,94.69,94.78,94.69,94.72,11098.0,83.0315,83.1104,83.0315,83.0578,11098.0
2018-08-10 13:45:00,94.7,94.7,94.53,94.6,11539.0,83.0402,83.0402,82.8912,82.9526,11539.0
2018-08-10 13:50:00,94.62,94.65,94.52,94.53,17523.0,82.9701,82.9964,82.8824,82.8912,17523.0
2018-08-10 13:55:00,94.51,94.52,94.4,94.45,17245.0,82.8736,82.8824,82.7772,82.821,17245.0
2018-08-10 14:00:00,94.45,94.53,94.43,94.46,18538.0,82.821,82.8912,82.8035,82.8298,18538.0
2018-08-10 14:05:00,94.47,94.49,94.34,94.35,18022.0,82.8386,82.8561,82.7246,82.7333,18022.0
2018-08-10 14:10:00,94.35,94.38,94.29,94.29,11507.0,82.7333,82.7596,82.6807,82.6807,11507.0
2018-08-10 14:15:00,94.29,94.38,94.26,94.38,13371.0,82.6807,82.7596,82.6544,82.7596,13371.0
2018-08-10 14:20:00,94.38,94.41,94.3,94.32,10082.0,82.7596,82.7859,82.6895,82.707,10082.0
2018-08-10 14:25:00,94.33,94.41,94.29,94.32,16786.0,82.7158,82.7859,82.6807,82.707,16786.0
2018-08-10 14:30:00,94.32,94.55,94.28,94.54,19573.0,82.707,82.9087,82.672,82.8999,19573.0
2018-08-10 14:35:00,94.53,94.55,94.47,94.5,7440.0,82.8912,82.9087,82.8386,82.8649,7440.0
2018-08-10 14:40:00,94.5,94.58,94.44,94.56,12088.0,82.8649,82.935,82.8123,82.9175,12088.0
2018-08-10 14:45:00,94.53,94.55,94.44,94.45,11213.0,82.8912,82.9087,82.8123,82.821,11213.0
2018-08-10 14:50:00,94.47,94.53,94.46,94.49,14793.0,82.8386,82.8912,82.8298,82.8561,14793.0
2018-08-10 14:55:00,94.49,94.51,94.39,94.39,14899.0,82.8561,82.8736,82.7684,82.7684,14899.0
2018-08-10 15:00:00,94.38,94.43,94.3,94.43,23337.0,82.7596,82.8035,82.6895,82.8035,23337.0
2018-08-10 15:05:00,94.44,94.5,94.4,94.48,16862.0,82.8123,82.8649,82.7772,82.8473,16862.0
2018-08-10 15:10:00,94.47,94.47,94.38,94.41,13981.0,82.8386,82.8386,82.7596,82.7859,13981.0
2018-08-10 15:15:00,94.41,94.64,94.4,94.64,17109.0,82.7859,82.9876,82.7772,82.9876,17109.0
2018-08-10 15:20:00,94.65,94.82,94.64,94.74,22852.0,82.9964,83.1455,82.9876,83.0753,22852.0
2018-08-10 15:25:00,94.75,94.86,94.71,94.77,18844.0,83.0841,83.1805,83.049,83.1016,18844.0
2018-08-10 15:30:00,94.77,94.87,94.77,94.82,23061.0,83.1016,83.1893,83.1016,83.1455,23061.0
2018-08-10 15:35:00,94.82,94.83,94.77,94.83,27081.0,83.1455,83.1542,83.1016,83.1542,27081.0
2018-08-10 15:40:00,94.82,94.86,94.77,94.84,45103.0,83.1455,83.1805,83.1016,83.163,45103.0
2018-08-10 15:45:00,94.82,94.88,94.78,94.87,39819.0,83.1455,83.1981,83.1104,83.1893,39819.0
2018-08-10 15:50:00,94.85,94.92,94.75,94.86,49559.0,83.1718,83.2332,83.0841,83.1805,49559.0
2018-08-10 15:55:00,94.86,95.0,94.85,94.94,167756.0,83.1805,83.3033,83.1718,83.2507,167756.0
2018-08-13 09:30:00,95.19,95.73,95.19,95.43,23964.0,83.4699,83.9434,83.4699,83.6804,23964.0
2018-08-13 09:35:00,95.45,95.72,95.38,95.42,8616.0,83.6979,83.9347,83.6365,83.6716,8616.0
2018-08-13 09:40:00,95.47,95.73,95.45,95.69,18734.0,83.7154,83.9434,83.6979,83.9084,18734.0
2018-08-13 09:45:00,95.66,95.88,95.64,95.85,14890.0,83.882,84.075,83.8645,84.0487,14890.0
2018-08-13 09:50:00,95.83,95.9,95.73,95.8,16442.0,84.0311,84.0925,83.9434,84.0048,16442.0
2018-08-13 09:55:00,95.81,95.99,95.75,95.87,18687.0,84.0136,84.1714,83.961,84.0662,18687.0
2018-08-13 10:00:00,95.88,95.91,95.77,95.81,10618.0,84.075,84.1013,83.9785,84.0136,10618.0
2018-08-13 10:05:00,95.82,95.89,95.8,95.87,10794.0,84.0223,84.0837,84.0048,84.0662,10794.0
2018-08-13 10:10:00,95.88,96.13,95.88,95.94,18879.0,84.075,84.2942,84.075,84.1276,18879.0
2018-08-13 10:15:00,95.93,96.04,95.89,96.01,15134.0,84.1188,84.2153,84.0837,84.189,15134.0
2018-08-13 10:20:00,96.0,96.03,95.89,95.94,10086.0,84.1802,84.2065,84.0837,84.1276,10086.0
2018-08-13 10:25:00,95.94,95.98,95.84,95.84,11442.0,84.1276,84.1626,84.0399,84.0399,11442.0
2018-08-13 10:30:00,95.86,96.1,95.86,96.04,31254.0,84.0574,84.2679,84.0574,84.2153,31254.0
2018-08-13 10:35:00,96.04,96.07,95.98,96.0,9906.0,84.2153,84.2416,84.1626,84.1802,9906.0
2018-08-13 10:40:00,95.99,96.01,95.84,95.93,10151.0,84.1714,84.189,84.0399,84.1188,10151.0
2018-08-13 10:45:00,95.94,95.99,95.85,95.85,7162.0,84.1276,84.1714,84.0487,84.0487,7162.0
2018-08-13 10:50:00,95.87,95.9,95.78,95.78,21471.0,84.0662,84.0925,83.9873,83.9873,21471.0
2018-08-13 10:55:00,95.8,95.81,95.61,95.62,13346.0,84.0048,84.0136,83.8382,83.847,13346.0
2018-08-13 11:00:00,95.67,95.83,95.65,95.79,11781.0,83.8908,84.0311,83.8733,83.996,11781.0
2018-08-13 11:05:00,95.78,95.84,95.69,95.72,6200.0,83.9873,84.0399,83.9084,83.9347,6200.0
2018-08-13 11:10:00,95.73,95.77,95.66,95.68,16803.0,83.9434,83.9785,83.882,83.8996,16803.0
2018-08-13 11:15:00,95.71,95.73,95.51,95.51,21060.0,83.9259,83.9434,83.7505,83.7505,21060.0
2018-08-13 11:20:00,95.52,95.64,95.52,95.58,6148.0,83.7593,83.8645,83.7593,83.8119,6148.0
2018-08-13 11:25:00,95.57,95.58,95.46,95.51,23300.0,83.8031,83.8119,83.7067,83.7505,23300.0
2018-08-13 11:30:00,95.48,95.48,95.31,95.4,36519.0,83.7242,83.7242,83.5751,83.6541,36519.0
2018-08-13 11:35:00,95.37,95.38,95.28,95.33,5900.0,83.6277,83.6365,83.5488,83.5927,5900.0
2018-08-13 11:40:00,95.34,95.41,95.28,95.34,6483.0,83.6014,83.6628,83.5488,83.6014,6483.0
2018-08-13 11:45:00,95.37,95.4,95.31,95.34,8397.0,83.6277,83.6541,83.5751,83.6014,8397.0
2018-08-13 11:50:00,95.34,95.36,95.12,95.16,7965.0,83.6014,83.619,83.4085,83.4436,7965.0
2018-08-13 11:55:00,95.18,95.28,95.12,95.21,5605.0,83.4611,83.5488,83.4085,83.4874,5605.0
2018-08-13 12:00:00,95.18,95.36,95.17,95.34,6290.0,83.4611,83.619,83.4524,83.6014,6290.0
2018-08-13 12:05:00,95.33,95.37,95.3,95.34,4198.0,83.5927,83.6277,83.5664,83.6014,4198.0
2018-08-13 12:10:00,95.34,95.41,95.31,95.39,5202.0,83.6014,83.6628,83.5751,83.6453,5202.0
2018-08-13 12:15:00,95.38,95.38,95.28,95.29,7790.0,83.6365,83.6365,83.5488,83.5576,7790.0
2018-08-13 12:20:00,95.27,95.31,95.2,95.2,4167.0,83.5401,83.5751,83.4787,83.4787,4167.0
2018-08-13 12:25:00,95.2,95.21,95.03,95.09,29967.0,83.4787,83.4874,83.3296,83.3822,29967.0
2018-08-13 12:30:00,95.09,95.21,95.06,95.21,6405.0,83.3822,83.4874,83.3559,83.4874,6405.0
2018-08-13 12:35:00,95.2,95.36,95.18,95.32,4150.0,83.4787,83.619,83.4611,83.5839,4150.0
2018-08-13 12:40:00,95.32,95.33,95.26,95.27,6800.0,83.5839,83.5927,83.5313,83.5401,6800.0
2018-08-13 12:45:00,95.25,95.26,95.11,95.11,6150.0,83.5225,83.5313,83.3998,83.3998,6150.0
2018-08-13 12:50:00,95.11,95.17,94.98,95.02,11120.0,83.3998,83.4524,83.2858,83.3208,11120.0
2018-08-13 12:55:00,95.02,95.05,94.98,94.99,8100.0,83.3208,83.3471,83.2858,83.2945,8100.0
2018-08-13 13:00:00,94.97,94.98,94.84,94.85,10145.0,83.277,83.2858,83.163,83.1718,10145.0
2018-08-13 13:05:00,94.85,94.94,94.84,94.91,3838.0,83.1718,83.2507,83.163,83.2244,3838.0
2018-08-13 13:10:00,94.91,95.01,94.89,94.98,5706.0,83.2244,83.3121,83.2068,83.2858,5706.0
2018-08-13 13:15:00,94.96,95.18,94.96,95.17,7300.0,83.2682,83.4611,83.2682,83.4524,7300.0
2018-08-13 13:20:00,95.19,95.24,95.12,95.12,4471.0,83.4699,83.5138,83.4085,83.4085,4471.0
2018-08-13 13:25:00,95.14,95.18,95.11,95.18,3604.0,83.4261,83.4611,83.3998,83.4611,3604.0
2018-08-13 13:30:00,95.19,95.24,95.17,95.17,5835.0,83.4699,83.5138,83.4524,83.4524,5835.0
2018-08-13 13:35:00,95.16,95.2,95.08,95.08,4850.0,83.4436,83.4787,83.3735,83.3735,4850.0
2018-08-13 13:40:00,95.09,95.11,95.04,95.09,5600.0,83.3822,83.3998,83.3384,83.3822,5600.0
2018-08-13 13:45:00,95.1,95.1,95.0,95.0,5569.0,83.391,83.391,83.3033,83.3033,5569.0
2018-08-13 13:50:00,95.02,95.13,95.0,95.1,5443.0,83.3208,83.4173,83.3033,83.391,5443.0
2018-08-13 13:55:00,95.08,95.19,95.08,95.14,7263.0,83.3735,83.4699,83.3735,83.4261,7263.0
2018-08-13 14:00:00,95.16,95.27,95.16,95.27,6530.0,83.4436,83.5401,83.4436,83.5401,6530.0
2018-08-13 14:05:00,95.27,95.27,95.21,95.22,4681.0,83.5401,83.5401,83.4874,83.4962,4681.0
2018-08-13 14:10:00,95.21,95.25,95.15,95.21,14974.0,83.4874,83.5225,83.4348,83.4874,14974.0
2018-08-13 14:15:00,95.24,95.25,95.2,95.2,12582.0,83.5138,83.5225,83.4787,83.4787,12582.0
2018-08-13 14:20:00,95.18,95.27,95.18,95.23,9459.0,83.4611,83.5401,83.4611,83.505,9459.0
2018-08-13 14:25:00,95.23,95.39,95.23,95.38,8327.0,83.505,83.6453,83.505,83.6365,8327.0
2018-08-13 14:30:00,95.37,95.38,95.26,95.27,7037.0,83.6277,83.6365,83.5313,83.5401,7037.0
2018-08-13 14:35:00,95.28,95.28,95.14,95.18,18672.0,83.5488,83.5488,83.4261,83.4611,18672.0
2018-08-13 14:40:00,95.18,95.26,95.16,95.23,6611.0,83.4611,83.5313,83.4436,83.505,6611.0
2018-08-13 14:45:00,95.25,95.25,95.18,95.18,5010.0,83.5225,83.5225,83.4611,83.4611,5010.0
2018-08-13 14:50:00,95.15,95.17,95.02,95.02,10398.0,83.4348,83.4524,83.3208,83.3208,10398.0
2018-08-13 14:55:00,95.01,95.11,94.97,95.01,8413.0,83.3121,83.3998,83.277,83.3121,8413.0
2018-08-13 15:00:00,95.0,95.01,94.93,95.0,9215.0,83.3033,83.3121,83.2419,83.3033,9215.0
2018-08-13 15:05:00,94.98,95.03,94.96,95.02,7106.0,83.2858,83.3296,83.2682,83.3208,7106.0
2018-08-13 15:10:00,95.01,95.12,94.97,95.11,14511.0,83.3121,83.4085,83.277,83.3998,14511.0
2018-08-13 15:15:00,95.08,95.14,95.08,95.08,7352.0,83.3735,83.4261,83.3735,83.3735,7352.0
2018-08-13 15:20:00,95.1,95.11,95.0,95.0,42451.0,83.391,83.3998,83.3033,83.3033,42451.0
2018-08-13 15:25:00,95.0,95.14,95.0,95.12,25391.0,83.3033,83.4261,83.3033,83.4085,25391.0
2018-08-13 15:30:00,95.12,95.19,95.08,95.08,47027.0,83.4085,83.4699,83.3735,83.3735,47027.0
2018-08-13 15:35:00,95.06,95.19,95.05,95.19,17075.0,83.3559,83.4699,83.3471,83.4699,17075.0
2018-08-13 15:40:00,95.19,95.21,95.08,95.19,34135.0,83.4699,83.4874,83.3735,83.4699,34135.0
2018-08-13 15:45:00,95.18,95.25,95.14,95.21,42035.0,83.4611,83.5225,83.4261,83.4874,42035.0
2018-08-13 15:50:00,95.2,95.21,94.98,95.06,101437.0,83.4787,83.4874,83.2858,83.3559,101437.0
2018-08-13 15:55:00,95.06,95.21,95.04,95.14,189109.0,83.3559,83.4874,83.3384,83.4261,189109.0
2018-08-14 09:30:00,95.58,96.24,95.15,95.77,19155.0,83.8119,84.3906,83.4348,83.9785,19155.0
2018-08-14 09:35:00,95.8,95.8,95.47,95.72,16767.0,84.0048,84.0048,83.7154,83.9347,16767.0
2018-08-14 09:40:00,95.61,95.76,95.57,95.67,7350.0,83.8382,83.9697,83.8031,83.8908,7350.0
2018-08-14 09:45:00,95.63,95.68,95.4,95.4,7731.0,83.8557,83.8996,83.6541,83.6541,7731.0
2018-08-14 09:50:00,95.33,95.48,95.2,95.31,8220.0,83.5927,83.7242,83.4787,83.5751,8220.0
2018-08-14 09:55:00,95.33,95.35,95.21,95.24,21645.0,83.5927,83.6102,83.4874,83.5138,21645.0
2018-08-14 10:00:00,95.25,95.31,95.04,95.05,12848.0,83.5225,83.5751,83.3384,83.3471,12848.0
2018-08-14 10:05:00,95.0,95.16,94.96,95.16,11346.0,83.3033,83.4436,83.2682,83.4436,11346.0
2018-08-14 10:10:00,95.13,95.34,95.12,95.34,7886.0,83.4173,83.6014,83.4085,83.6014,7886.0
2018-08-14 10:15:00,95.32,95.38,95.27,95.31,11487.0,83.5839,83.6365,83.5401,83.5751,11487.0
2018-08-14 10:20:00,95.36,95.38,95.16,95.16,5239.0,83.619,83.6365,83.4436,83.4436,5239.0
2018-08-14 10:25:00,95.18,95.27,95.13,95.17,5686.0,83.4611,83.5401,83.4173,83.4524,5686.0
2018-08-14 10:30:00,95.15,95.21,95.11,95.15,7436.0,83.4348,83.4874,83.3998,83.4348,7436.0
2018-08-14 10:35:00,95.18,95.47,95.18,95.44,7203.0,83.4611,83.7154,83.4611,83.6891,7203.0
2018-08-14 10:40:00,95.43,95.5,95.37,95.44,5793.0,83.6804,83.7417,83.6277,83.6891,5793.0
2018-08-14 10:45:00,95.43,95.5,95.39,95.47,2936.0,83.6804,83.7417,83.6453,83.7154,2936.0
2018-08-14 10:50:00,95.51,95.68,95.48,95.66,37399.0,83.7505,83.8996,83.7242,83.882,37399.0
2018-08-14 10:55:00,95.63,95.71,95.57,95.69,24722.0,83.8557,83.9259,83.8031,83.9084,24722.0
2018-08-14 11:00:00,95.7,95.71,95.58,95.6,12671.0,83.9171,83.9259,83.8119,83.8294,12671.0
2018-08-14 11:05:00,95.61,95.64,95.58,95.63,10147.0,83.8382,83.8645,83.8119,83.8557,10147.0
2018-08-14 11:10:00,95.63,95.65,95.58,95.64,6898.0,83.8557,83.8733,83.8119,83.8645,6898.0
2018-08-14 11:15:00,95.63,95.69,95.42,95.42,11394.0,83.8557,83.9084,83.6716,83.6716,11394.0
2018-08-14 11:20:00,95.42,95.57,95.42,95.51,6662.0,83.6716,83.8031,83.6716,83.7505,6662.0
2018-08-14 11:25:00,95.53,95.6,95.5,95.51,5291.0,83.7681,83.8294,83.7417,83.7505,5291.0
2018-08-14 11:30:00,95.55,95.57,95.41,95.41,6952.0,83.7856,83.8031,83.6628,83.6628,6952.0
2018-08-14 11:35:00,95.41,95.46,95.38,95.4,4725.0,83.6628,83.7067,83.6365,83.6541,4725.0
2018-08-14 11:40:00,95.44,95.54,95.43,95.52,4263.0,83.6891,83.7768,83.6804,83.7593,4263.0
2018-08-14 11:45:00,95.54,95.54,95.39,95.5,20401.0,83.7768,83.7768,83.6453,83.7417,20401.0
2018-08-14 11:50:00,95.53,95.55,95.47,95.47,6190.0,83.7681,83.7856,83.7154,83.7154,6190.0
2018-08-14 11:55:00,95.44,95.44,95.32,95.35,4607.0,83.6891,83.6891,83.5839,83.6102,4607.0
2018-08-14 12:00:00,95.35,95.36,95.3,95.34,8253.0,83.6102,83.619,83.5664,83.6014,8253.0
2018-08-14 12:05:00,95.33,95.53,95.33,95.48,4750.0,83.5927,83.7681,83.5927,83.7242,4750.0
2018-08-14 12:10:00,95.5,95.52,95.47,95.51,2731.0,83.7417,83.7593,83.7154,83.7505,2731.0
2018-08-14 12:15:00,95.57,95.61,95.55,95.6,3380.0,83.8031,83.8382,83.7856,83.8294,3380.0
2018-08-14 12:20:00,95.55,95.64,95.51,95.63,8028.0,83.7856,83.8645,83.7505,83.8557,8028.0
2018-08-14 12:25:00,95.63,95.66,95.63,95.64,1360.0,83.8557,83.882,83.8557,83.8645,1360.0
2018-08-14 12:30:00,95.64,95.7,95.62,95.63,5969.0,83.8645,83.9171,83.847,83.8557,5969.0
2018-08-14 12:35:00,95.64,95.68,95.6,95.62,3266.0,83.8645,83.8996,83.8294,83.847,3266.0
2018-08-14 12:40:00,95.62,95.62,95.48,95.48,15012.0,83.847,83.847,83.7242,83.7242,15012.0
2018-08-14 12:45:00,95.49,95.52,95.38,95.39,3969.0,83.733,83.7593,83.6365,83.6453,3969.0
2018-08-14 12:50:00,95.41,95.41,95.22,95.24,6682.0,83.6628,83.6628,83.4962,83.5138,6682.0
2018-08-14 12:55:00,95.23,95.26,95.15,95.17,5046.0,83.505,83.5313,83.4348,83.4524,5046.0
2018-08-14 13:00:00,95.18,95.23,95.13,95.14,6876.0,83.4611,83.505,83.4173,83.4261,6876.0
2018-08-14 13:05:00,95.14,95.15,95.04,95.11,6300.0,83.4261,83.4348,83.3384,83.3998,6300.0
2018-08-14 13:10:00,95.11,95.15,95.08,95.08,5448.0,83.3998,83.4348,83.3735,83.3735,5448.0
2018-08-14 13:15:00,95.1,95.14,95.08,95.09,4994.0,83.391,83.4261,83.3735,83.3822,4994.0
2018-08-14 13:20:00,95.1,95.11,95.04,95.08,9272.0,83.391,83.3998,83.3384,83.3735,9272.0
2018-08-14 13:25:00,95.07,95.14,95.04,95.09,24783.0,83.3647,83.4261,83.3384,83.3822,24783.0
2018-08-14 13:30:00,95.1,95.18,95.08,95.17,7617.0,83.391,83.4611,83.3735,83.4524,7617.0
2018-08-14 13:35:00,95.19,95.21,95.16,95.17,4606.0,83.4699,83.4874,83.4436,83.4524,4606.0
2018-08-14 13:40:00,95.17,95.18,95.12,95.12,10280.0,83.4524,83.4611,83.4085,83.4085,10280.0
2018-08-14 13:45:00,95.12,95.14,95.11,95.11,3542.0,83.4085,83.4261,83.3998,83.3998,3542.0
2018-08-14 13:50:00,95.11,95.13,95.06,95.13,9035.0,83.3998,83.4173,83.3559,83.4173,9035.0
2018-08-14 13:55:00,95.12,95.22,95.12,95.22,7882.0,83.4085,83.4962,83.4085,83.4962,7882.0
2018-08-14 14:00:00,95.22,95.25,95.19,95.2,6800.0,83.4962,83.5225,83.4699,83.4787,6800.0
2018-08-14 14:05:00,95.2,95.2,95.07,95.1,5566.0,83.4787,83.4787,83.3647,83.391,5566.0
2018-08-14 14:10:00,95.13,95.13,95.04,95.08,4373.0,83.4173,83.4173,83.3384,83.3735,4373.0
2018-08-14 14:15:00,95.09,95.13,95.01,95.13,30617.0,83.3822,83.4173,83.3121,83.4173,30617.0
2018-08-14 14:20:00,95.14,95.16,94.99,95.05,17938.0,83.4261,83.4436,83.2945,83.3471,17938.0
2018-08-14 14:25:00,95.06,95.08,95.0,95.0,7132.0,83.3559,83.3735,83.3033,83.3033,7132.0
2018-08-14 14:30:00,95.02,95.04,94.97,94.98,11796.0,83.3208,83.3384,83.277,83.2858,11796.0
2018-08-14 14:35:00,94.98,94.99,94.95,94.98,12368.0,83.2858,83.2945,83.2595,83.2858,12368.0
2018-08-14 14:40:00,94.98,94.99,94.92,94.99,4485.0,83.2858,83.2945,83.2332,83.2945,4485.0
2018-08-14 14:45:00,95.0,95.06,94.9,94.92,12382.0,83.3033,83.3559,83.2156,83.2332,12382.0
2018-08-14 14:50:00,94.92,94.96,94.91,94.95,5825.0,83.2332,83.2682,83.2244,83.2595,5825.0
2018-08-14 14:55:00,94.94,94.98,94.92,94.96,3200.0,83.2507,83.2858,83.2332,83.2682,3200.0
2018-08-14 15:00:00,94.98,95.04,94.96,95.03,5401.0,83.2858,83.3384,83.2682,83.3296,5401.0
2018-08-14 15:05:00,95.04,95.07,95.04,95.06,4940.0,83.3384,83.3647,83.3384,83.3559,4940.0
2018-08-14 15:10:00,95.07,95.09,95.04,95.05,7310.0,83.3647,83.3822,83.3384,83.3471,7310.0
2018-08-14 15:15:00,95.05,95.05,94.97,94.98,15598.0,83.3471,83.3471,83.277,83.2858,15598.0
2018-08-14 15:20:00,94.97,95.02,94.94,95.02,9199.0,83.277,83.3208,83.2507,83.3208,9199.0
2018-08-14 15:25:00,95.02,95.05,94.99,95.01,14032.0,83.3208,83.3471,83.2945,83.3121,14032.0
2018-08-14 15:30:00,95.0,95.01,94.95,95.0,8088.0,83.3033,83.3121,83.2595,83.3033,8088.0
2018-08-14 15:35:00,95.01,95.03,94.98,95.03,10700.0,83.3121,83.3296,83.2858,83.3296,10700.0
2018-08-14 15:40:00,95.03,95.03,94.98,95.01,8630.0,83.3296,83.3296,83.2858,83.3121,8630.0
2018-08-14 15:45:00,95.0,95.01,94.91,94.95,22781.0,83.3033,83.3121,83.2244,83.2595,22781.0
2018-08-14 15:50:00,94.95,95.0,94.83,94.84,44991.0,83.2595,83.3033,83.1542,83.163,44991.0
2018-08-14 15:55:00,94.85,94.92,94.81,94.84,79896.0,83.1718,83.2332,83.1367,83.163,79896.0
2018-08-15 09:30:00,93.94,94.43,93.66,94.19,28836.0,82.3738,82.8035,82.1283,82.593,28836.0
2018-08-15 09:35:00,94.2,94.5,94.19,94.31,8171.0,82.6018,82.8649,82.593,82.6983,8171.0
2018-08-15 09:40:00,94.45,94.52,94.25,94.25,5490.0,82.821,82.8824,82.6456,82.6456,5490.0
2018-08-15 09:45:00,94.23,94.23,93.81,93.97,8920.0,82.6281,82.6281,82.2598,82.4001,8920.0
2018-08-15 09:50:00,93.98,94.01,93.73,93.73,6127.0,82.4089,82.4352,82.1897,82.1897,6127.0
2018-08-15 09:55:00,93.78,93.78,93.5,93.57,20807.0,82.2335,82.2335,81.988,82.0494,20807.0
2018-08-15 10:00:00,93.55,93.59,93.23,93.28,34434.0,82.0318,82.0669,81.7512,81.7951,34434.0
2018-08-15 10:05:00,93.23,93.4,93.1,93.26,12968.0,81.7512,81.9003,81.6372,81.7775,12968.0
2018-08-15 10:10:00,93.25,93.38,93.17,93.37,12360.0,81.7688,81.8828,81.6986,81.874,12360.0
2018-08-15 10:15:00,93.35,93.52,93.3,93.43,28328.0,81.8565,82.0055,81.8126,81.9266,28328.0
2018-08-15 10:20:00,93.4,93.46,93.3,93.34,16975.0,81.9003,81.9529,81.8126,81.8477,16975.0
2018-08-15 10:25:00,93.33,93.33,93.17,93.17,6740.0,81.8389,81.8389,81.6986,81.6986,6740.0
2018-08-15 10:30:00,93.17,93.21,92.92,92.97,28417.0,81.6986,81.7337,81.4794,81.5232,28417.0
2018-08-15 10:35:00,93.03,93.46,93.02,93.46,23978.0,81.5759,81.9529,81.5671,81.9529,23978.0
2018-08-15 10:40:00,93.45,93.47,93.25,93.25,9711.0,81.9441,81.9617,81.7688,81.7688,9711.0
2018-08-15 10:45:00,93.22,93.32,93.17,93.25,3484.0,81.7425,81.8302,81.6986,81.7688,3484.0
2018-08-15 10:50:00,93.25,93.26,92.95,92.98,23560.0,81.7688,81.7775,81.5057,81.532,23560.0
2018-08-15 10:55:00,92.96,93.09,92.95,93.0,8054.0,81.5145,81.6285,81.5057,81.5496,8054.0
2018-08-15 11:00:00,92.95,93.17,92.95,93.15,9808.0,81.5057,81.6986,81.5057,81.6811,9808.0
2018-08-15 11:05:00,93.17,93.23,92.89,93.23,20452.0,81.6986,81.7512,81.4531,81.7512,20452.0
2018-08-15 11:10:00,93.25,93.32,93.16,93.16,7205.0,81.7688,81.8302,81.6899,81.6899,7205.0
2018-08-15 11:15:00,93.18,93.22,93.05,93.14,6781.0,81.7074,81.7425,81.5934,81.6723,6781.0
2018-08-15 11:20:00,93.17,93.21,93.09,93.15,14168.0,81.6986,81.7337,81.6285,81.6811,14168.0
2018-08-15 11:25:00,93.17,93.29,93.14,93.14,9702.0,81.6986,81.8038,81.6723,81.6723,9702.0
2018-08-15 11:30:00,93.18,93.23,93.14,93.21,9443.0,81.7074,81.7512,81.6723,81.7337,9443.0
2018-08-15 11:35:00,93.24,93.29,93.15,93.15,37142.0,81.76,81.8038,81.6811,81.6811,37142.0
2018-08-15 11:40:00,93.14,93.14,92.98,93.03,9522.0,81.6723,81.6723,81.532,81.5759,9522.0
2018-08-15 11:45:00,93.05,93.11,92.97,93.08,9529.0,81.5934,81.646,81.5232,81.6197,9529.0
2018-08-15 11:50:00,93.1,93.13,93.0,93.0,4019.0,81.6372,81.6635,81.5496,81.5496,4019.0
2018-08-15 11:55:00,93.05,93.08,92.89,92.91,10235.0,81.5934,81.6197,81.4531,81.4706,10235.0
2018-08-15 12:00:00,92.9,92.99,92.88,92.96,7176.0,81.4619,81.5408,81.4443,81.5145,7176.0
2018-08-15 12:05:00,92.94,93.01,92.81,93.0,19194.0,81.4969,81.5583,81.3829,81.5496,19194.0
2018-08-15 12:10:00,92.98,93.08,92.94,93.04,24024.0,81.532,81.6197,81.4969,81.5846,24024.0
2018-08-15 12:15:00,93.06,93.49,93.05,93.43,71238.0,81.6022,81.9792,81.5934,81.9266,71238.0
2018-08-15 12:20:00,93.37,93.37,93.23,93.28,7129.0,81.874,81.874,81.7512,81.7951,7129.0
2018-08-15 12:25:00,93.29,93.31,93.21,93.28,5071.0,81.8038,81.8214,81.7337,81.7951,5071.0
2018-08-15 12:30:00,93.28,93.37,93.24,93.27,10127.0,81.7951,81.874,81.76,81.7863,10127.0
2018-08-15 12:35:00,93.28,93.32,93.24,93.27,4282.0,81.7951,81.8302,81.76,81.7863,4282.0
2018-08-15 12:40:00,93.29,93.31,93.24,93.26,3075.0,81.8038,81.8214,81.76,81.7775,3075.0
2018-08-15 12:45:00,93.2,93.29,93.17,93.23,10351.0,81.7249,81.8038,81.6986,81.7512,10351.0
2018-08-15 12:50:00,93.22,93.3,93.19,93.25,4973.0,81.7425,81.8126,81.7162,81.7688,4973.0
2018-08-15 12:55:00,93.25,93.32,93.22,93.32,1237.0,81.7688,81.8302,81.7425,81.8302,1237.0
2018-08-15 13:00:00,93.3,93.33,93.24,93.33,5926.0,81.8126,81.8389,81.76,81.8389,5926.0
2018-08-15 13:05:00,93.28,93.38,93.22,93.22,11187.0,81.7951,81.8828,81.7425,81.7425,11187.0
2018-08-15 13:10:00,93.23,93.27,93.11,93.12,7894.0,81.7512,81.7863,81.646,81.6548,7894.0
2018-08-15 13:15:00,93.14,93.16,93.11,93.12,4435.0,81.6723,81.6899,81.646,81.6548,4435.0
2018-08-15 13:20:00,93.09,93.1,92.87,92.9,9879.0,81.6285,81.6372,81.4356,81.4619,9879.0
2018-08-15 13:25:00,92.92,92.94,92.84,92.89,4879.0,81.4794,81.4969,81.4093,81.4531,4879.0
2018-08-15 13:30:00,92.89,92.91,92.81,92.85,9655.0,81.4531,81.4706,81.3829,81.418,9655.0
2018-08-15 13:35:00,92.84,92.9,92.83,92.88,9134.0,81.4093,81.4619,81.4005,81.4443,9134.0
2018-08-15 13:40:00,92.9,93.17,92.89,93.16,4610.0,81.4619,81.6986,81.4531,81.6899,4610.0
2018-08-15 13:45:00,93.14,93.24,93.01,93.03,12413.0,81.6723,81.76,81.5583,81.5759,12413.0
2018-08-15 13:50:00,93.03,93.07,92.93,93.05,57890.0,81.5759,81.6109,81.4882,81.5934,57890.0
2018-08-15 13:55:00,93.06,93.2,93.06,93.15,26986.0,81.6022,81.7249,81.6022,81.6811,26986.0
2018-08-15 14:00:00,93.14,93.29,93.08,93.29,29542.0,81.6723,81.8038,81.6197,81.8038,29542.0
2018-08-15 14:05:00,93.29,93.3,93.13,93.17,19427.0,81.8038,81.8126,81.6635,81.6986,19427.0
2018-08-15 14:10:00,93.14,93.4,93.14,93.32,63595.0,81.6723,81.9003,81.6723,81.8302,63595.0
2018-08-15 14:15:00,93.35,93.51,93.35,93.46,14591.0,81.8565,81.9968,81.8565,81.9529,14591.0
2018-08-15 14:20:00,93.45,93.57,93.38,93.53,25181.0,81.9441,82.0494,81.8828,82.0143,25181.0
2018-08-15 14:25:00,93.52,93.55,93.42,93.49,27505.0,82.0055,82.0318,81.9178,81.9792,27505.0
2018-08-15 14:30:00,93.47,93.55,93.42,93.51,31216.0,81.9617,82.0318,81.9178,81.9968,31216.0
2018-08-15 14:35:00,93.49,93.67,93.48,93.67,32979.0,81.9792,82.1371,81.9705,82.1371,32979.0
2018-08-15 14:40:00,93.67,93.76,93.59,93.7,68750.0,82.1371,82.216,82.0669,82.1634,68750.0
2018-08-15 14:45:00,93.71,93.74,93.37,93.45,82284.0,82.1721,82.1984,81.874,81.9441,82284.0
2018-08-15 14:50:00,93.44,93.67,93.41,93.64,11951.0,81.9354,82.1371,81.9091,82.1108,11951.0
2018-08-15 14:55:00,93.67,93.79,93.57,93.79,4240.0,82.1371,82.2423,82.0494,82.2423,4240.0
2018-08-15 15:00:00,93.8,93.91,93.75,93.85,7118.0,82.2511,82.3475,82.2072,82.2949,7118.0
2018-08-15 15:05:00,93.85,94.02,93.85,93.95,9134.0,82.2949,82.444,82.2949,82.3826,9134.0
2018-08-15 15:10:00,93.95,93.96,93.86,93.88,19525.0,82.3826,82.3914,82.3037,82.3212,19525.0
2018-08-15 15:15:00,93.86,93.88,93.75,93.75,32428.0,82.3037,82.3212,82.2072,82.2072,32428.0
2018-08-15 15:20:00,93.76,93.83,93.7,93.73,11389.0,82.216,82.2774,82.1634,82.1897,11389.0
2018-08-15 15:25:00,93.74,93.78,93.6,93.64,9489.0,82.1984,82.2335,82.0757,82.1108,9489.0
2018-08-15 15:30:00,93.67,93.94,93.66,93.82,24035.0,82.1371,82.3738,82.1283,82.2686,24035.0
2018-08-15 15:35:00,93.83,93.85,93.74,93.77,19953.0,82.2774,82.2949,82.1984,82.2247,19953.0
2018-08-15 15:40:00,93.76,93.81,93.72,93.8,16797.0,82.216,82.2598,82.1809,82.2511,16797.0
2018-08-15 15:45:00,93.8,93.87,93.76,93.79,34358.0,82.2511,82.3124,82.216,82.2423,34358.0
2018-08-15 15:50:00,93.77,93.78,93.62,93.74,41873.0,82.2247,82.2335,82.0932,82.1984,41873.0
2018-08-15 15:55:00,93.73,93.82,93.71,93.77,87551.0,82.1897,82.2686,82.1721,82.2247,87551.0
2018-08-16 09:30:00,94.39,94.41,93.96,94.17,17782.0,82.7684,82.7859,82.3914,82.5755,17782.0
2018-08-16 09:35:00,94.1,94.17,94.05,94.09,15547.0,82.5141,82.5755,82.4703,82.5053,15547.0
2018-08-16 09:40:00,94.14,94.51,94.14,94.16,19189.0,82.5492,82.8736,82.5492,82.5667,19189.0
2018-08-16 09:45:00,94.2,94.4,94.2,94.31,6966.0,82.6018,82.7772,82.6018,82.6983,6966.0
2018-08-16 09:50:00,94.35,94.57,94.32,94.4,12447.0,82.7333,82.9262,82.707,82.7772,12447.0
2018-08-16 09:55:00,94.43,94.48,94.31,94.31,10918.0,82.8035,82.8473,82.6983,82.6983,10918.0
2018-08-16 10:00:00,94.33,94.58,94.33,94.56,24227.0,82.7158,82.935,82.7158,82.9175,24227.0
2018-08-16 10:05:00,94.58,94.67,94.54,94.64,11186.0,82.935,83.0139,82.8999,82.9876,11186.0
2018-08-16 10:10:00,94.65,94.82,94.63,94.75,8608.0,82.9964,83.1455,82.9789,83.0841,8608.0
2018-08-16 10:15:00,94.78,94.9,94.78,94.83,24254.0,83.1104,83.2156,83.1104,83.1542,24254.0
2018-08-16 10:20:00,94.84,94.89,94.73,94.78,11997.0,83.163,83.2068,83.0665,83.1104,11997.0
2018-08-16 10:25:00,94.79,94.81,94.66,94.73,13737.0,83.1192,83.1367,83.0052,83.0665,13737.0
2018-08-16 10:30:00,94.75,94.75,94.6,94.6,9900.0,83.0841,83.0841,82.9526,82.9526,9900.0
2018-08-16 10:35:00,94.59,94.6,94.5,94.52,13341.0,82.9438,82.9526,82.8649,82.8824,13341.0
2018-08-16 10:40:00,94.5,94.5,94.34,94.38,12624.0,82.8649,82.8649,82.7246,82.7596,12624.0
2018-08-16 10:45:00,94.31,94.31,94.18,94.31,14710.0,82.6983,82.6983,82.5843,82.6983,14710.0
2018-08-16 10:50:00,94.3,94.31,94.15,94.24,12420.0,82.6895,82.6983,82.558,82.6369,12420.0
2018-08-16 10:55:00,94.25,94.25,94.14,94.16,15562.0,82.6456,82.6456,82.5492,82.5667,15562.0
2018-08-16 11:00:00,94.15,94.3,94.13,94.29,39331.0,82.558,82.6895,82.5404,82.6807,39331.0
2018-08-16 11:05:00,94.29,94.37,94.27,94.33,7122.0,82.6807,82.7509,82.6632,82.7158,7122.0
2018-08-16 11:10:00,94.35,94.41,94.28,94.34,5756.0,82.7333,82.7859,82.672,82.7246,5756.0
2018-08-16 11:15:00,94.33,94.52,94.33,94.51,7203.0,82.7158,82.8824,82.7158,82.8736,7203.0
2018-08-16 11:20:00,94.49,94.6,94.48,94.57,4823.0,82.8561,82.9526,82.8473,82.9262,4823.0
2018-08-16 11:25:00,94.57,94.64,94.57,94.62,6580.0,82.9262,82.9876,82.9262,82.9701,6580.0
2018-08-16 11:30:00,94.62,94.66,94.55,94.55,8563.0,82.9701,83.0052,82.9087,82.9087,8563.0
2018-08-16 11:35:00,94.55,94.62,94.53,94.59,6600.0,82.9087,82.9701,82.8912,82.9438,6600.0
2018-08-16 11:40:00,94.56,94.63,94.48,94.63,7738.0,82.9175,82.9789,82.8473,82.9789,7738.0
2018-08-16 11:45:00,94.63,94.75,94.62,94.69,13705.0,82.9789,83.0841,82.9701,83.0315,13705.0
2018-08-16 11:50:00,94.67,94.67,94.56,94.56,5340.0,83.0139,83.0139,82.9175,82.9175,5340.0
2018-08-16 11:55:00,94.55,94.68,94.55,94.67,11334.0,82.9087,83.0227,82.9087,83.0139,11334.0
2018-08-16 12:00:00,94.67,94.79,94.61,94.76,9586.0,83.0139,83.1192,82.9613,83.0929,9586.0
2018-08-16 12:05:00,94.76,94.86,94.75,94.85,7923.0,83.0929,83.1805,83.0841,83.1718,7923.0
2018-08-16 12:10:00,94.86,94.99,94.82,94.96,15448.0,83.1805,83.2945,83.1455,83.2682,15448.0
2018-08-16 12:15:00,94.93,95.01,94.92,95.0,7498.0,83.2419,83.3121,83.2332,83.3033,7498.0
2018-08-16 12:20:00,94.97,95.07,94.95,94.96,8359.0,83.277,83.3647,83.2595,83.2682,8359.0
2018-08-16 12:25:00,94.97,94.98,94.89,94.89,6192.0,83.277,83.2858,83.2068,83.2068,6192.0
2018-08-16 12:30:00,94.89,94.9,94.71,94.74,10140.0,83.2068,83.2156,83.049,83.0753,10140.0
2018-08-16 12:35:00,94.72,94.72,94.64,94.64,5228.0,83.0578,83.0578,82.9876,82.9876,5228.0
2018-08-16 12:40:00,94.64,94.64,94.53,94.53,6879.0,82.9876,82.9876,82.8912,82.8912,6879.0
2018-08-16 12:45:00,94.52,94.63,94.48,94.61,6316.0,82.8824,82.9789,82.8473,82.9613,6316.0
2018-08-16 12:50:00,94.61,94.72,94.61,94.72,7217.0,82.9613,83.0578,82.9613,83.0578,7217.0
2018-08-16 12:55:00,94.72,94.77,94.71,94.72,5951.0,83.0578,83.1016,83.049,83.0578,5951.0
2018-08-16 13:00:00,94.73,94.8,94.72,94.8,4700.0,83.0665,83.1279,83.0578,83.1279,4700.0
2018-08-16 13:05:00,94.78,94.83,94.77,94.78,5572.0,83.1104,83.1542,83.1016,83.1104,5572.0
2018-08-16 13:10:00,94.78,94.83,94.78,94.79,4330.0,83.1104,83.1542,83.1104,83.1192,4330.0
2018-08-16 13:15:00,94.8,94.88,94.77,94.88,5031.0,83.1279,83.1981,83.1016,83.1981,5031.0
2018-08-16 13:20:00,94.87,94.88,94.81,94.88,7492.0,83.1893,83.1981,83.1367,83.1981,7492.0
2018-08-16 13:25:00,94.86,94.87,94.75,94.76,4985.0,83.1805,83.1893,83.0841,83.0929,4985.0
2018-08-16 13:30:00,94.75,94.77,94.67,94.69,6300.0,83.0841,83.1016,83.0139,83.0315,6300.0
2018-08-16 13:35:00,94.69,94.78,94.69,94.75,7100.0,83.0315,83.1104,83.0315,83.0841,7100.0
2018-08-16 13:40:00,94.74,94.74,94.6,94.62,3950.0,83.0753,83.0753,82.9526,82.9701,3950.0
2018-08-16 13:45:00,94.61,94.61,94.42,94.45,5775.0,82.9613,82.9613,82.7947,82.821,5775.0
2018-08-16 13:50:00,94.43,94.44,94.39,94.42,3600.0,82.8035,82.8123,82.7684,82.7947,3600.0
2018-08-16 13:55:00,94.42,94.45,94.37,94.38,7300.0,82.7947,82.821,82.7509,82.7596,7300.0
2018-08-16 14:00:00,94.36,94.5,94.34,94.5,5553.0,82.7421,82.8649,82.7246,82.8649,5553.0
2018-08-16 14:05:00,94.49,94.52,94.46,94.51,3968.0,82.8561,82.8824,82.8298,82.8736,3968.0
2018-08-16 14:10:00,94.51,94.51,94.44,94.48,9193.0,82.8736,82.8736,82.8123,82.8473,9193.0
2018-08-16 14:15:00,94.49,94.52,94.46,94.51,6776.0,82.8561,82.8824,82.8298,82.8736,6776.0
2018-08-16 14:20:00,94.5,94.5,94.46,94.46,7247.0,82.8649,82.8649,82.8298,82.8298,7247.0
2018-08-16 14:25:00,94.46,94.48,94.27,94.29,11138.0,82.8298,82.8473,82.6632,82.6807,11138.0
2018-08-16 14:30:00,94.27,94.3,94.15,94.28,50535.0,82.6632,82.6895,82.558,82.672,50535.0
2018-08-16 14:35:00,94.28,94.36,94.26,94.36,7102.0,82.672,82.7421,82.6544,82.7421,7102.0
2018-08-16 14:40:00,94.35,94.43,94.35,94.38,12268.0,82.7333,82.8035,82.7333,82.7596,12268.0
2018-08-16 14:45:00,94.38,94.42,94.33,94.41,7155.0,82.7596,82.7947,82.7158,82.7859,7155.0
2018-08-16 14:50:00,94.41,94.43,94.36,94.42,11044.0,82.7859,82.8035,82.7421,82.7947,11044.0
2018-08-16 14:55:00,94.44,94.45,94.31,94.31,16890.0,82.8123,82.821,82.6983,82.6983,16890.0
2018-08-16 15:00:00,94.3,94.39,94.29,94.37,15571.0,82.6895,82.7684,82.6807,82.7509,15571.0
2018-08-16 15:05:00,94.37,94.44,94.35,94.35,11941.0,82.7509,82.8123,82.7333,82.7333,11941.0
2018-08-16 15:10:00,94.35,94.4,94.35,94.39,8111.0,82.7333,82.7772,82.7333,82.7684,8111.0
2018-08-16 15:15:00,94.39,94.39,94.24,94.24,11519.0,82.7684,82.7684,82.6369,82.6369,11519.0
2018-08-16 15:20:00,94.25,94.29,94.22,94.27,13556.0,82.6456,82.6807,82.6193,82.6632,13556.0
2018-08-16 15:25:00,94.27,94.32,94.25,94.27,17251.0,82.6632,82.707,82.6456,82.6632,17251.0
2018-08-16 15:30:00,94.26,94.26,94.19,94.25,18579.0,82.6544,82.6544,82.593,82.6456,18579.0
2018-08-16 15:35:00,94.25,94.26,94.17,94.2,12055.0,82.6456,82.6544,82.5755,82.6018,12055.0
2018-08-16 15:40:00,94.2,94.26,94.19,94.24,12822.0,82.6018,82.6544,82.593,82.6369,12822.0
2018-08-16 15:45:00,94.24,94.26,94.2,94.24,21936.0,82.6369,82.6544,82.6018,82.6369,21936.0
2018-08-16 15:50:00,94.22,94.23,94.05,94.05,54596.0,82.6193,82.6281,82.4703,82.4703,54596.0
2018-08-16 15:55:00,94.04,94.3,94.01,94.27,135160.0,82.4615,82.6895,82.4352,82.6632,135160.0
2018-08-17 09:30:00,93.45,93.9,92.66,92.93,78219.0,81.9441,82.3387,81.2514,81.4882,78219.0
2018-08-17 09:35:00,93.0,93.77,92.94,93.68,80876.0,81.5496,82.2247,81.4969,82.1458,80876.0
2018-08-17 09:40:00,93.65,93.68,93.46,93.5,11323.0,82.1195,82.1458,81.9529,81.988,11323.0
2018-08-17 09:45:00,93.52,93.78,93.43,93.76,94630.0,82.0055,82.2335,81.9266,82.216,94630.0
2018-08-17 09:50:00,93.79,93.87,93.66,93.71,28462.0,82.2423,82.3124,82.1283,82.1721,28462.0
2018-08-17 09:55:00,93.68,93.75,93.48,93.58,53724.0,82.1458,82.2072,81.9705,82.0581,53724.0
2018-08-17 10:00:00,93.58,93.76,93.49,93.69,210336.0,82.0581,82.216,81.9792,82.1546,210336.0
2018-08-17 10:05:00,93.69,93.7,93.46,93.6,23773.0,82.1546,82.1634,81.9529,82.0757,23773.0
2018-08-17 10:10:00,93.57,93.73,93.5,93.64,18228.0,82.0494,82.1897,81.988,82.1108,18228.0
2018-08-17 10:15:00,93.66,93.81,93.59,93.74,26985.0,82.1283,82.2598,82.0669,82.1984,26985.0
2018-08-17 10:20:00,93.74,93.77,93.49,93.5,33018.0,82.1984,82.2247,81.9792,81.988,33018.0
2018-08-17 10:25:00,93.53,93.58,93.43,93.51,13400.0,82.0143,82.0581,81.9266,81.9968,13400.0
2018-08-17 10:30:00,93.55,93.64,93.49,93.55,8866.0,82.0318,82.1108,81.9792,82.0318,8866.0
2018-08-17 10:35:00,93.54,93.63,93.52,93.53,8010.0,82.0231,82.102,82.0055,82.0143,8010.0
2018-08-17 10:40:00,93.55,93.57,93.39,93.45,5450.0,82.0318,82.0494,81.8915,81.9441,5450.0
2018-08-17 10:45:00,93.44,93.59,93.38,93.45,14691.0,81.9354,82.0669,81.8828,81.9441,14691.0
2018-08-17 10:50:00,93.46,93.59,93.44,93.47,11659.0,81.9529,82.0669,81.9354,81.9617,11659.0
2018-08-17 10:55:00,93.46,93.54,93.38,93.54,8270.0,81.9529,82.0231,81.8828,82.0231,8270.0
2018-08-17 11:00:00,93.52,93.52,93.28,93.45,34116.0,82.0055,82.0055,81.7951,81.9441,34116.0
2018-08-17 11:05:00,93.44,93.63,93.44,93.63,9635.0,81.9354,82.102,81.9354,82.102,9635.0
2018-08-17 11:10:00,93.62,93.64,93.54,93.59,8687.0,82.0932,82.1108,82.0231,82.0669,8687.0
2018-08-17 11:15:00,93.61,93.79,93.6,93.78,9950.0,82.0844,82.2423,82.0757,82.2335,9950.0
2018-08-17 11:20:00,93.78,93.79,93.7,93.78,5987.0,82.2335,82.2423,82.1634,82.2335,5987.0
2018-08-17 11:25:00,93.79,93.79,93.7,93.75,14377.0,82.2423,82.2423,82.1634,82.2072,14377.0
2018-08-17 11:30:00,93.76,93.92,93.74,93.89,17742.0,82.216,82.3563,82.1984,82.33,17742.0
2018-08-17 11:35:00,93.89,93.91,93.82,93.84,9698.0,82.33,82.3475,82.2686,82.2861,9698.0
2018-08-17 11:40:00,93.85,94.05,93.85,94.04,16739.0,82.2949,82.4703,82.2949,82.4615,16739.0
2018-08-17 11:45:00,94.02,94.03,93.94,93.97,15367.0,82.444,82.4527,82.3738,82.4001,15367.0
2018-08-17 11:50:00,93.95,94.0,93.91,93.98,24110.0,82.3826,82.4264,82.3475,82.4089,24110.0
2018-08-17 11:55:00,93.98,94.17,93.98,94.17,12739.0,82.4089,82.5755,82.4089,82.5755,12739.0
2018-08-17 12:00:00,94.19,94.19,94.04,94.05,46895.0,82.593,82.593,82.4615,82.4703,46895.0
2018-08-17 12:05:00,94.05,94.05,93.91,93.93,17358.0,82.4703,82.4703,82.3475,82.365,17358.0
2018-08-17 12:10:00,93.94,94.0,93.93,93.97,25554.0,82.3738,82.4264,82.365,82.4001,25554.0
2018-08-17 12:15:00,93.97,93.99,93.9,93.95,92887.0,82.4001,82.4177,82.3387,82.3826,92887.0
2018-08-17 12:20:00,93.95,93.96,93.89,93.92,60891.0,82.3826,82.3914,82.33,82.3563,60891.0
2018-08-17 12:25:00,93.92,94.17,93.91,94.14,89700.0,82.3563,82.5755,82.3475,82.5492,89700.0
2018-08-17 12:30:00,94.14,94.17,94.07,94.13,7182.0,82.5492,82.5755,82.4878,82.5404,7182.0
2018-08-17 12:35:00,94.14,94.21,94.12,94.2,8264.0,82.5492,82.6106,82.5317,82.6018,8264.0
2018-08-17 12:40:00,94.19,94.28,94.19,94.2,8606.0,82.593,82.672,82.593,82.6018,8606.0
2018-08-17 12:45:00,94.21,94.22,94.13,94.22,7116.0,82.6106,82.6193,82.5404,82.6193,7116.0
2018-08-17 12:50:00,94.22,94.27,94.2,94.2,7982.0,82.6193,82.6632,82.6018,82.6018,7982.0
2018-08-17 12:55:00,94.2,94.25,94.16,94.18,7217.0,82.6018,82.6456,82.5667,82.5843,7217.0
2018-08-17 13:00:00,94.18,94.28,94.16,94.28,4645.0,82.5843,82.672,82.5667,82.672,4645.0
2018-08-17 13:05:00,94.29,94.3,94.24,94.29,12315.0,82.6807,82.6895,82.6369,82.6807,12315.0
2018-08-17 13:10:00,94.28,94.3,94.19,94.21,16048.0,82.672,82.6895,82.593,82.6106,16048.0
2018-08-17 13:15:00,94.19,94.25,94.19,94.23,7105.0,82.593,82.6456,82.593,82.6281,7105.0
2018-08-17 13:20:00,94.21,94.24,94.18,94.18,11103.0,82.6106,82.6369,82.5843,82.5843,11103.0
2018-08-17 13:25:00,94.18,94.18,94.04,94.08,5706.0,82.5843,82.5843,82.4615,82.4966,5706.0
2018-08-17 13:30:00,94.07,94.09,94.03,94.09,13200.0,82.4878,82.5053,82.4527,82.5053,13200.0
2018-08-17 13:35:00,94.1,94.12,93.97,94.0,22555.0,82.5141,82.5317,82.4001,82.4264,22555.0
2018-08-17 13:40:00,94.0,94.02,93.95,94.0,18423.0,82.4264,82.444,82.3826,82.4264,18423.0
2018-08-17 13:45:00,94.0,94.03,93.99,94.01,19310.0,82.4264,82.4527,82.4177,82.4352,19310.0
2018-08-17 13:50:00,94.0,94.07,94.0,94.05,21312.0,82.4264,82.4878,82.4264,82.4703,21312.0
2018-08-17 13:55:00,94.05,94.24,94.04,94.21,14640.0,82.4703,82.6369,82.4615,82.6106,14640.0
2018-08-17 14:00:00,94.21,94.54,94.21,94.54,20547.0,82.6106,82.8999,82.6106,82.8999,20547.0
2018-08-17 14:05:00,94.55,94.6,94.34,94.34,26139.0,82.9087,82.9526,82.7246,82.7246,26139.0
2018-08-17 14:10:00,94.34,94.44,94.34,94.44,12282.0,82.7246,82.8123,82.7246,82.8123,12282.0
2018-08-17 14:15:00,94.45,94.52,94.44,94.49,15380.0,82.821,82.8824,82.8123,82.8561,15380.0
2018-08-17 14:20:00,94.5,94.55,94.49,94.53,8189.0,82.8649,82.9087,82.8561,82.8912,8189.0
2018-08-17 14:25:00,94.52,94.59,94.51,94.55,11606.0,82.8824,82.9438,82.8736,82.9087,11606.0
2018-08-17 14:30:00,94.54,94.58,94.47,94.48,4825.0,82.8999,82.935,82.8386,82.8473,4825.0
2018-08-17 14:35:00,94.46,94.47,94.34,94.36,11488.0,82.8298,82.8386,82.7246,82.7421,11488.0
2018-08-17 14:40:00,94.34,94.46,94.33,94.43,9100.0,82.7246,82.8298,82.7158,82.8035,9100.0
2018-08-17 14:45:00,94.46,94.49,94.4,94.49,7655.0,82.8298,82.8561,82.7772,82.8561,7655.0
2018-08-17 14:50:00,94.48,94.72,94.48,94.71,12505.0,82.8473,83.0578,82.8473,83.049,12505.0
2018-08-17 14:55:00,94.71,94.76,94.66,94.66,13030.0,83.049,83.0929,83.0052,83.0052,13030.0
2018-08-17 15:00:00,94.63,94.72,94.63,94.65,20506.0,82.9789,83.0578,82.9789,82.9964,20506.0
2018-08-17 15:05:00,94.65,94.67,94.58,94.6,8508.0,82.9964,83.0139,82.935,82.9526,8508.0
2018-08-17 15:10:00,94.58,94.62,94.55,94.62,7870.0,82.935,82.9701,82.9087,82.9701,7870.0
2018-08-17 15:15:00,94.63,94.66,94.58,94.64,11799.0,82.9789,83.0052,82.935,82.9876,11799.0
2018-08-17 15:20:00,94.63,94.66,94.59,94.62,12513.0,82.9789,83.0052,82.9438,82.9701,12513.0
2018-08-17 15:25:00,94.61,94.68,94.6,94.61,11098.0,82.9613,83.0227,82.9526,82.9613,11098.0
2018-08-17 15:30:00,94.6,94.63,94.52,94.57,43898.0,82.9526,82.9789,82.8824,82.9262,43898.0
2018-08-17 15:35:00,94.58,94.62,94.5,94.58,54801.0,82.935,82.9701,82.8649,82.935,54801.0
2018-08-17 15:40:00,94.59,94.67,94.59,94.64,13840.0,82.9438,83.0139,82.9438,82.9876,13840.0
2018-08-17 15:45:00,94.63,94.66,94.54,94.54,28160.0,82.9789,83.0052,82.8999,82.8999,28160.0
2018-08-17 15:50:00,94.53,94.83,94.53,94.76,108711.0,82.8912,83.1542,82.8912,83.0929,108711.0
2018-08-17 15:55:00,94.76,94.77,94.55,94.58,152108.0,83.0929,83.1016,82.9087,82.935,152108.0
2018-08-20 09:30:00,94.79,94.91,94.75,94.84,55921.0,83.1192,83.2244,83.0841,83.163,55921.0
2018-08-20 09:35:00,94.84,94.85,94.26,94.41,24743.0,83.163,83.1718,82.6544,82.7859,24743.0
2018-08-20 09:40:00,94.45,94.47,94.1,94.27,16738.0,82.821,82.8386,82.5141,82.6632,16738.0
2018-08-20 09:45:00,94.26,94.28,93.89,94.0,50865.0,82.6544,82.672,82.33,82.4264,50865.0
2018-08-20 09:50:00,94.01,94.17,93.96,94.14,49485.0,82.4352,82.5755,82.3914,82.5492,49485.0
2018-08-20 09:55:00,94.13,94.14,93.9,94.13,75985.0,82.5404,82.5492,82.3387,82.5404,75985.0
2018-08-20 10:00:00,94.1,94.12,93.74,93.75,21414.0,82.5141,82.5317,82.1984,82.2072,21414.0
2018-08-20 10:05:00,93.71,93.72,93.42,93.53,12236.0,82.1721,82.1809,81.9178,82.0143,12236.0
2018-08-20 10:10:00,93.53,93.54,93.24,93.3,9860.0,82.0143,82.0231,81.76,81.8126,9860.0
2018-08-20 10:15:00,93.24,93.37,93.24,93.37,5857.0,81.76,81.874,81.76,81.874,5857.0
2018-08-20 10:20:00,93.37,93.48,93.29,93.45,17938.0,81.874,81.9705,81.8038,81.9441,17938.0
2018-08-20 10:25:00,93.47,93.65,93.46,93.61,6410.0,81.9617,82.1195,81.9529,82.0844,6410.0
2018-08-20 10:30:00,93.59,93.8,93.59,93.78,7153.0,82.0669,82.2511,82.0669,82.2335,7153.0
2018-08-20 10:35:00,93.8,93.85,93.75,93.78,5923.0,82.2511,82.2949,82.2072,82.2335,5923.0
2018-08-20 10:40:00,93.75,93.76,93.59,93.59,5609.0,82.2072,82.216,82.0669,82.0669,5609.0
2018-08-20 10:45:00,93.6,93.6,93.46,93.51,8082.0,82.0757,82.0757,81.9529,81.9968,8082.0
2018-08-20 10:50:00,93.49,93.5,93.38,93.4,7857.0,81.9792,81.988,81.8828,81.9003,7857.0
2018-08-20 10:55:00,93.37,93.43,93.26,93.4,11370.0,81.874,81.9266,81.7775,81.9003,11370.0
2018-08-20 11:00:00,93.39,93.44,93.35,93.38,4813.0,81.8915,81.9354,81.8565,81.8828,4813.0
2018-08-20 11:05:00,93.37,93.49,93.37,93.49,4829.0,81.874,81.9792,81.874,81.9792,4829.0
2018-08-20 11:10:00,93.48,93.5,93.34,93.35,20330.0,81.9705,81.988,81.8477,81.8565,20330.0
2018-08-20 11:15:00,93.34,93.54,93.26,93.54,8065.0,81.8477,82.0231,81.7775,82.0231,8065.0
2018-08-20 11:20:00,93.6,93.66,93.5,93.5,8086.0,82.0757,82.1283,81.988,81.988,8086.0
2018-08-20 11:25:00,93.49,93.55,93.4,93.55,4372.0,81.9792,82.0318,81.9003,82.0318,4372.0
2018-08-20 11:30:00,93.54,93.72,93.52,93.72,6078.0,82.0231,82.1809,82.0055,82.1809,6078.0
2018-08-20 11:35:00,93.69,93.71,93.63,93.63,10925.0,82.1546,82.1721,82.102,82.102,10925.0
2018-08-20 11:40:00,93.69,93.75,93.66,93.75,10350.0,82.1546,82.2072,82.1283,82.2072,10350.0
2018-08-20 11:45:00,93.75,93.89,93.73,93.83,10377.0,82.2072,82.33,82.1897,82.2774,10377.0
2018-08-20 11:50:00,93.85,93.96,93.79,93.92,10700.0,82.2949,82.3914,82.2423,82.3563,10700.0
2018-08-20 11:55:00,93.91,93.92,93.74,93.78,10406.0,82.3475,82.3563,82.1984,82.2335,10406.0
2018-08-20 12:00:00,93.78,93.87,93.69,93.83,8759.0,82.2335,82.3124,82.1546,82.2774,8759.0
2018-08-20 12:05:00,93.84,93.93,93.83,93.84,6847.0,82.2861,82.365,82.2774,82.2861,6847.0
2018-08-20 12:10:00,93.86,93.86,93.75,93.76,7983.0,82.3037,82.3037,82.2072,82.216,7983.0
2018-08-20 12:15:00,93.76,93.78,93.73,93.76,10713.0,82.216,82.2335,82.1897,82.216,10713.0
2018-08-20 12:20:00,93.77,93.91,93.75,93.91,6720.0,82.2247,82.3475,82.2072,82.3475,6720.0
2018-08-20 12:25:00,93.92,93.98,93.78,93.82,30159.0,82.3563,82.4089,82.2335,82.2686,30159.0
2018-08-20 12:30:00,93.82,93.83,93.75,93.77,5906.0,82.2686,82.2774,82.2072,82.2247,5906.0
2018-08-20 12:35:00,93.78,93.88,93.77,93.88,9906.0,82.2335,82.3212,82.2247,82.3212,9906.0
2018-08-20 12:40:00,93.89,93.91,93.89,93.89,5733.0,82.33,82.3475,82.33,82.33,5733.0
2018-08-20 12:45:00,93.9,93.9,93.8,93.82,7454.0,82.3387,82.3387,82.2511,82.2686,7454.0
2018-08-20 12:50:00,93.82,93.82,93.76,93.79,3345.0,82.2686,82.2686,82.216,82.2423,3345.0
2018-08-20 12:55:00,93.81,93.88,93.81,93.84,2800.0,82.2598,82.3212,82.2598,82.2861,2800.0
2018-08-20 13:00:00,93.85,93.88,93.82,93.84,5800.0,82.2949,82.3212,82.2686,82.2861,5800.0
2018-08-20 13:05:00,93.83,93.86,93.82,93.84,2840.0,82.2774,82.3037,82.2686,82.2861,2840.0
2018-08-20 13:10:00,93.84,93.91,93.84,93.85,7357.0,82.2861,82.3475,82.2861,82.2949,7357.0
2018-08-20 13:15:00,93.85,93.86,93.84,93.85,3250.0,82.2949,82.3037,82.2861,82.2949,3250.0
2018-08-20 13:20:00,93.85,93.9,93.84,93.89,5658.0,82.2949,82.3387,82.2861,82.33,5658.0
2018-08-20 13:25:00,93.9,94.03,93.9,94.03,4713.0,82.3387,82.4527,82.3387,82.4527,4713.0
2018-08-20 13:30:00,94.03,94.06,94.0,94.05,4688.0,82.4527,82.479,82.4264,82.4703,4688.0
2018-08-20 13:35:00,94.07,94.12,94.02,94.02,9687.0,82.4878,82.5317,82.444,82.444,9687.0
2018-08-20 13:40:00,94.0,94.05,93.99,94.04,5737.0,82.4264,82.4703,82.4177,82.4615,5737.0
2018-08-20 13:45:00,94.03,94.09,94.03,94.06,7460.0,82.4527,82.5053,82.4527,82.479,7460.0
2018-08-20 13:50:00,94.06,94.15,94.05,94.15,5399.0,82.479,82.558,82.4703,82.558,5399.0
2018-08-20 13:55:00,94.13,94.28,94.12,94.27,41789.0,82.5404,82.672,82.5317,82.6632,41789.0
2018-08-20 14:00:00,94.28,94.39,94.22,94.3,13931.0,82.672,82.7684,82.6193,82.6895,13931.0
2018-08-20 14:05:00,94.27,94.31,94.24,94.31,8650.0,82.6632,82.6983,82.6369,82.6983,8650.0
2018-08-20 14:10:00,94.32,94.37,94.26,94.37,18460.0,82.707,82.7509,82.6544,82.7509,18460.0
2018-08-20 14:15:00,94.38,94.38,94.24,94.28,31858.0,82.7596,82.7596,82.6369,82.672,31858.0
2018-08-20 14:20:00,94.27,94.27,94.15,94.16,31370.0,82.6632,82.6632,82.558,82.5667,31370.0
2018-08-20 14:25:00,94.17,94.21,94.15,94.17,11872.0,82.5755,82.6106,82.558,82.5755,11872.0
2018-08-20 14:30:00,94.17,94.21,94.11,94.14,8648.0,82.5755,82.6106,82.5229,82.5492,8648.0
2018-08-20 14:35:00,94.13,94.16,93.96,93.96,13643.0,82.5404,82.5667,82.3914,82.3914,13643.0
2018-08-20 14:40:00,93.96,93.99,93.91,93.96,12741.0,82.3914,82.4177,82.3475,82.3914,12741.0
2018-08-20 14:45:00,93.96,94.01,93.92,93.95,13358.0,82.3914,82.4352,82.3563,82.3826,13358.0
2018-08-20 14:50:00,93.93,93.96,93.85,93.86,9435.0,82.365,82.3914,82.2949,82.3037,9435.0
2018-08-20 14:55:00,93.85,93.93,93.85,93.88,8808.0,82.2949,82.365,82.2949,82.3212,8808.0
2018-08-20 15:00:00,93.88,93.93,93.86,93.86,22620.0,82.3212,82.365,82.3037,82.3037,22620.0
2018-08-20 15:05:00,93.86,93.86,93.78,93.81,17230.0,82.3037,82.3037,82.2335,82.2598,17230.0
2018-08-20 15:10:00,93.81,93.88,93.81,93.87,12768.0,82.2598,82.3212,82.2598,82.3124,12768.0
2018-08-20 15:15:00,93.89,93.91,93.83,93.84,10462.0,82.33,82.3475,82.2774,82.2861,10462.0
2018-08-20 15:20:00,93.85,93.85,93.79,93.79,9185.0,82.2949,82.2949,82.2423,82.2423,9185.0
2018-08-20 15:25:00,93.78,93.83,93.73,93.83,30994.0,82.2335,82.2774,82.1897,82.2774,30994.0
2018-08-20 15:30:00,93.82,93.86,93.79,93.83,28851.0,82.2686,82.3037,82.2423,82.2774,28851.0
2018-08-20 15:35:00,93.83,93.94,93.83,93.85,24729.0,82.2774,82.3738,82.2774,82.2949,24729.0
2018-08-20 15:40:00,93.84,93.86,93.82,93.82,17006.0,82.2861,82.3037,82.2686,82.2686,17006.0
2018-08-20 15:45:00,93.82,93.83,93.72,93.74,37851.0,82.2686,82.2774,82.1809,82.1984,37851.0
2018-08-20 15:50:00,93.73,93.76,93.68,93.76,61566.0,82.1897,82.216,82.1458,82.216,61566.0
2018-08-20 15:55:00,93.76,93.78,93.69,93.74,80492.0,82.216,82.2335,82.1546,82.1984,80492.0
2018-08-21 09:30:00,94.06,94.21,93.78,93.82,40986.0,82.479,82.6106,82.2335,82.2686,40986.0
2018-08-21 09:35:00,93.81,93.81,93.42,93.68,49928.0,82.2598,82.2598,81.9178,82.1458,49928.0
2018-08-21 09:40:00,93.67,94.06,93.52,94.01,46406.0,82.1371,82.479,82.0055,82.4352,46406.0
2018-08-21 09:45:00,94.06,94.14,93.86,93.89,17988.0,82.479,82.5492,82.3037,82.33,17988.0
2018-08-21 09:50:00,93.87,94.5,93.86,94.5,35615.0,82.3124,82.8649,82.3037,82.8649,35615.0
2018-08-21 09:55:00,94.47,94.48,94.3,94.43,31546.0,82.8386,82.8473,82.6895,82.8035,31546.0
2018-08-21 10:00:00,94.43,94.83,94.43,94.72,39842.0,82.8035,83.1542,82.8035,83.0578,39842.0
2018-08-21 10:05:00,94.78,94.93,94.64,94.79,31759.0,83.1104,83.2419,82.9876,83.1192,31759.0
2018-08-21 10:10:00,94.8,95.0,94.79,94.94,54755.0,83.1279,83.3033,83.1192,83.2507,54755.0
2018-08-21 10:15:00,94.94,95.0,94.82,94.83,34004.0,83.2507,83.3033,83.1455,83.1542,34004.0
2018-08-21 10:20:00,94.83,95.14,94.82,95.11,26995.0,83.1542,83.4261,83.1455,83.3998,26995.0
2018-08-21 10:25:00,95.09,95.12,94.8,94.82,60746.0,83.3822,83.4085,83.1279,83.1455,60746.0
2018-08-21 10:30:00,94.82,94.92,94.74,94.92,50854.0,83.1455,83.2332,83.0753,83.2332,50854.0
2018-08-21 10:35:00,94.93,94.97,94.8,94.87,34935.0,83.2419,83.277,83.1279,83.1893,34935.0
2018-08-21 10:40:00,94.84,94.85,94.65,94.7,28378.0,83.163,83.1718,82.9964,83.0402,28378.0
2018-08-21 10:45:00,94.72,94.72,94.48,94.53,20353.0,83.0578,83.0578,82.8473,82.8912,20353.0
2018-08-21 10:50:00,94.53,94.82,94.53,94.82,28389.0,82.8912,83.1455,82.8912,83.1455,28389.0
2018-08-21 10:55:00,94.81,94.84,94.73,94.83,21975.0,83.1367,83.163,83.0665,83.1542,21975.0
2018-08-21 11:00:00,94.83,94.96,94.83,94.85,17626.0,83.1542,83.2682,83.1542,83.1718,17626.0
2018-08-21 11:05:00,94.84,95.04,94.84,95.04,24356.0,83.163,83.3384,83.163,83.3384,24356.0
2018-08-21 11:10:00,95.03,95.04,94.83,94.85,23593.0,83.3296,83.3384,83.1542,83.1718,23593.0
2018-08-21 11:15:00,94.84,94.85,94.71,94.71,16860.0,83.163,83.1718,83.049,83.049,16860.0
2018-08-21 11:20:00,94.7,94.76,94.62,94.72,15188.0,83.0402,83.0929,82.9701,83.0578,15188.0
2018-08-21 11:25:00,94.74,95.1,94.74,95.07,27387.0,83.0753,83.391,83.0753,83.3647,27387.0
2018-08-21 11:30:00,95.1,95.29,95.01,95.29,23969.0,83.391,83.5576,83.3121,83.5576,23969.0
2018-08-21 11:35:00,95.29,95.41,95.25,95.39,19160.0,83.5576,83.6628,83.5225,83.6453,19160.0
2018-08-21 11:40:00,95.4,95.43,95.31,95.39,29990.0,83.6541,83.6804,83.5751,83.6453,29990.0
2018-08-21 11:45:00,95.4,95.44,95.32,95.43,22007.0,83.6541,83.6891,83.5839,83.6804,22007.0
2018-08-21 11:50:00,95.44,95.55,95.36,95.51,32589.0,83.6891,83.7856,83.619,83.7505,32589.0
2018-08-21 11:55:00,95.49,95.65,95.43,95.58,28394.0,83.733,83.8733,83.6804,83.8119,28394.0
2018-08-21 12:00:00,95.57,95.67,95.49,95.6,18248.0,83.8031,83.8908,83.733,83.8294,18248.0
2018-08-21 12:05:00,95.61,95.68,95.59,95.63,12164.0,83.8382,83.8996,83.8207,83.8557,12164.0
2018-08-21 12:10:00,95.64,95.64,95.57,95.62,14293.0,83.8645,83.8645,83.8031,83.847,14293.0
2018-08-21 12:15:00,95.6,95.73,95.6,95.71,24971.0,83.8294,83.9434,83.8294,83.9259,24971.0
2018-08-21 12:20:00,95.73,95.73,95.69,95.71,10900.0,83.9434,83.9434,83.9084,83.9259,10900.0
2018-08-21 12:25:00,95.71,95.87,95.7,95.85,22552.0,83.9259,84.0662,83.9171,84.0487,22552.0
2018-08-21 12:30:00,95.87,95.9,95.72,95.87,27701.0,84.0662,84.0925,83.9347,84.0662,27701.0
2018-08-21 12:35:00,95.86,95.9,95.83,95.88,12393.0,84.0574,84.0925,84.0311,84.075,12393.0
2018-08-21 12:40:00,95.87,95.93,95.87,95.9,20301.0,84.0662,84.1188,84.0662,84.0925,20301.0
2018-08-21 12:45:00,95.9,96.12,95.89,96.08,21644.0,84.0925,84.2854,84.0837,84.2503,21644.0
2018-08-21 12:50:00,96.08,96.2,96.08,96.19,16165.0,84.2503,84.3556,84.2503,84.3468,16165.0
2018-08-21 12:55:00,96.18,96.19,96.09,96.14,14609.0,84.338,84.3468,84.2591,84.3029,14609.0
2018-08-21 13:00:00,96.14,96.16,96.0,96.04,19733.0,84.3029,84.3205,84.1802,84.2153,19733.0
2018-08-21 13:05:00,96.04,96.09,95.98,96.0,14574.0,84.2153,84.2591,84.1626,84.1802,14574.0
2018-08-21 13:10:00,96.0,96.04,95.96,96.01,12710.0,84.1802,84.2153,84.1451,84.189,12710.0
2018-08-21 13:15:00,96.02,96.04,95.88,96.04,24334.0,84.1977,84.2153,84.075,84.2153,24334.0
2018-08-21 13:20:00,96.03,96.06,96.01,96.02,8600.0,84.2065,84.2328,84.189,84.1977,8600.0
2018-08-21 13:25:00,96.02,96.21,96.0,96.19,18715.0,84.1977,84.3643,84.1802,84.3468,18715.0
2018-08-21 13:30:00,96.19,96.27,96.19,96.25,39622.0,84.3468,84.4169,84.3468,84.3994,39622.0
2018-08-21 13:35:00,96.25,96.26,96.2,96.26,19653.0,84.3994,84.4082,84.3556,84.4082,19653.0
2018-08-21 13:40:00,96.24,96.26,96.2,96.23,17177.0,84.3906,84.4082,84.3556,84.3819,17177.0
2018-08-21 13:45:00,96.23,96.39,96.23,96.27,37341.0,84.3819,84.5222,84.3819,84.4169,37341.0
2018-08-21 13:50:00,96.26,96.39,96.23,96.31,10779.0,84.4082,84.5222,84.3819,84.452,10779.0
2018-08-21 13:55:00,96.31,96.38,96.28,96.38,14119.0,84.452,84.5134,84.4257,84.5134,14119.0
2018-08-21 14:00:00,96.39,96.44,96.22,96.23,31742.0,84.5222,84.566,84.3731,84.3819,31742.0
2018-08-21 14:05:00,96.22,96.33,96.2,96.31,18257.0,84.3731,84.4696,84.3556,84.452,18257.0
2018-08-21 14:10:00,96.32,96.34,96.24,96.28,28395.0,84.4608,84.4783,84.3906,84.4257,28395.0
2018-08-21 14:15:00,96.29,96.39,96.28,96.35,22980.0,84.4345,84.5222,84.4257,84.4871,22980.0
2018-08-21 14:20:00,96.36,96.41,96.35,96.4,25750.0,84.4959,84.5397,84.4871,84.5309,25750.0
2018-08-21 14:25:00,96.39,96.46,96.38,96.42,33171.0,84.5222,84.5835,84.5134,84.5485,33171.0
2018-08-21 14:30:00,96.42,96.46,96.37,96.41,117521.0,84.5485,84.5835,84.5046,84.5397,117521.0
2018-08-21 14:35:00,96.4,96.41,96.27,96.34,58888.0,84.5309,84.5397,84.4169,84.4783,58888.0
2018-08-21 14:40:00,96.34,96.4,96.33,96.35,19066.0,84.4783,84.5309,84.4696,84.4871,19066.0
2018-08-21 14:45:00,96.34,96.41,96.31,96.33,25285.0,84.4783,84.5397,84.452,84.4696,25285.0
2018-08-21 14:50:00,96.34,96.35,96.07,96.1,33220.0,84.4783,84.4871,84.2416,84.2679,33220.0
2018-08-21 14:55:00,96.08,96.08,96.0,96.07,22658.0,84.2503,84.2503,84.1802,84.2416,22658.0
2018-08-21 15:00:00,96.06,96.15,96.02,96.14,41558.0,84.2328,84.3117,84.1977,84.3029,41558.0
2018-08-21 15:05:00,96.14,96.25,96.09,96.14,28831.0,84.3029,84.3994,84.2591,84.3029,28831.0
2018-08-21 15:10:00,96.14,96.21,96.12,96.14,45183.0,84.3029,84.3643,84.2854,84.3029,45183.0
2018-08-21 15:15:00,96.14,96.14,95.99,96.01,31404.0,84.3029,84.3029,84.1714,84.189,31404.0
2018-08-21 15:20:00,96.01,96.15,95.99,96.14,56970.0,84.189,84.3117,84.1714,84.3029,56970.0
2018-08-21 15:25:00,96.14,96.15,96.02,96.07,47032.0,84.3029,84.3117,84.1977,84.2416,47032.0
2018-08-21 15:30:00,96.08,96.16,96.05,96.11,68919.0,84.2503,84.3205,84.224,84.2766,68919.0
2018-08-21 15:35:00,96.13,96.21,96.09,96.18,58209.0,84.2942,84.3643,84.2591,84.338,58209.0
2018-08-21 15:40:00,96.18,96.21,96.06,96.09,88199.0,84.338,84.3643,84.2328,84.2591,88199.0
2018-08-21 15:45:00,96.08,96.1,95.97,95.98,117830.0,84.2503,84.2679,84.1539,84.1626,117830.0
2018-08-21 15:50:00,95.96,96.03,95.83,95.93,158180.0,84.1451,84.2065,84.0311,84.1188,158180.0
2018-08-21 15:55:00,95.94,96.04,95.89,95.92,267921.0,84.1276,84.2153,84.0837,84.11,267921.0
2018-08-22 09:30:00,92.55,93.29,92.05,93.09,261595.0,81.155,81.8038,80.7165,81.6285,261595.0
2018-08-22 09:35:00,93.16,93.59,92.13,92.44,207059.0,81.6899,82.0669,80.7867,81.0585,207059.0
2018-08-22 09:40:00,92.44,93.02,92.33,93.02,231811.0,81.0585,81.5671,80.962,81.5671,231811.0
2018-08-22 09:45:00,93.03,93.08,92.53,92.67,195292.0,81.5759,81.6197,81.1374,81.2602,195292.0
2018-08-22 09:50:00,92.67,92.69,92.25,92.5,156544.0,81.2602,81.2777,80.8919,81.1111,156544.0
2018-08-22 09:55:00,92.52,92.69,92.45,92.69,150659.0,81.1287,81.2777,81.0673,81.2777,150659.0
2018-08-22 10:00:00,92.7,93.05,92.58,92.95,141249.0,81.2865,81.5934,81.1813,81.5057,141249.0
2018-08-22 10:05:00,92.96,93.37,92.9,93.32,111188.0,81.5145,81.874,81.4619,81.8302,111188.0
2018-08-22 10:10:00,93.32,93.9,93.32,93.57,117874.0,81.8302,82.3387,81.8302,82.0494,117874.0
2018-08-22 10:15:00,93.55,93.78,93.42,93.66,98587.0,82.0318,82.2335,81.9178,82.1283,98587.0
2018-08-22 10:20:00,93.66,93.74,93.49,93.65,68630.0,82.1283,82.1984,81.9792,82.1195,68630.0
2018-08-22 10:25:00,93.68,93.77,93.33,93.61,78551.0,82.1458,82.2247,81.8389,82.0844,78551.0
2018-08-22 10:30:00,93.64,93.98,93.44,93.84,99707.0,82.1108,82.4089,81.9354,82.2861,99707.0
2018-08-22 10:35:00,93.86,94.41,93.82,94.35,98863.0,82.3037,82.7859,82.2686,82.7333,98863.0
2018-08-22 10:40:00,94.34,95.24,94.25,95.19,216605.0,82.7246,83.5138,82.6456,83.4699,216605.0
2018-08-22 10:45:00,95.22,95.65,94.96,95.54,182287.0,83.4962,83.8733,83.2682,83.7768,182287.0
2018-08-22 10:50:00,95.53,96.0,95.47,95.75,222133.0,83.7681,84.1802,83.7154,83.961,222133.0
2018-08-22 10:55:00,95.76,95.84,95.15,95.39,206786.0,83.9697,84.0399,83.4348,83.6453,206786.0
2018-08-22 11:00:00,95.39,95.42,95.07,95.3,128008.0,83.6453,83.6716,83.3647,83.5664,128008.0
2018-08-22 11:05:00,95.34,95.37,95.13,95.22,100998.0,83.6014,83.6277,83.4173,83.4962,100998.0
2018-08-22 11:10:00,95.23,95.71,95.18,95.71,81958.0,83.505,83.9259,83.4611,83.9259,81958.0
2018-08-22 11:15:00,95.74,96.2,95.59,96.19,101590.0,83.9522,84.3556,83.8207,84.3468,101590.0
2018-08-22 11:20:00,96.14,96.32,95.98,96.15,116194.0,84.3029,84.4608,84.1626,84.3117,116194.0
2018-08-22 11:25:00,96.19,96.43,96.07,96.33,87065.0,84.3468,84.5572,84.2416,84.4696,87065.0
2018-08-22 11:30:00,96.28,96.36,96.07,96.2,136066.0,84.4257,84.4959,84.2416,84.3556,136066.0
2018-08-22 11:35:00,96.19,96.24,96.13,96.15,65649.0,84.3468,84.3906,84.2942,84.3117,65649.0
2018-08-22 11:40:00,96.16,96.42,96.14,96.31,75522.0,84.3205,84.5485,84.3029,84.452,75522.0
2018-08-22 11:45:00,96.31,96.35,95.94,96.0,93812.0,84.452,84.4871,84.1276,84.1802,93812.0
2018-08-22 11:50:00,96.0,96.3,95.97,96.07,94699.0,84.1802,84.4432,84.1539,84.2416,94699.0
2018-08-22 11:55:00,96.04,96.17,95.99,96.11,91269.0,84.2153,84.3293,84.1714,84.2766,91269.0
2018-08-22 12:00:00,96.11,96.15,96.05,96.08,31069.0,84.2766,84.3117,84.224,84.2503,31069.0
2018-08-22 12:05:00,96.11,96.19,96.05,96.09,26843.0,84.2766,84.3468,84.224,84.2591,26843.0
2018-08-22 12:10:00,96.07,96.15,95.99,96.01,41726.0,84.2416,84.3117,84.1714,84.189,41726.0
2018-08-22 12:15:00,96.01,96.06,95.96,96.05,31018.0,84.189,84.2328,84.1451,84.224,31018.0
2018-08-22 12:20:00,96.03,96.12,96.01,96.06,21343.0,84.2065,84.2854,84.189,84.2328,21343.0
2018-08-22 12:25:00,96.07,96.18,96.04,96.09,30285.0,84.2416,84.338,84.2153,84.2591,30285.0
2018-08-22 12:30:00,96.13,96.23,96.1,96.22,21948.0,84.2942,84.3819,84.2679,84.3731,21948.0
2018-08-22 12:35:00,96.19,96.2,96.05,96.14,20681.0,84.3468,84.3556,84.224,84.3029,20681.0
2018-08-22 12:40:00,96.17,96.37,96.14,96.31,24743.0,84.3293,84.5046,84.3029,84.452,24743.0
2018-08-22 12:45:00,96.31,96.37,96.19,96.2,54367.0,84.452,84.5046,84.3468,84.3556,54367.0
2018-08-22 12:50:00,96.22,96.37,96.22,96.31,25068.0,84.3731,84.5046,84.3731,84.452,25068.0
2018-08-22 12:55:00,96.31,96.46,96.27,96.41,30647.0,84.452,84.5835,84.4169,84.5397,30647.0
2018-08-22 13:00:00,96.38,96.51,96.35,96.49,82798.0,84.5134,84.6274,84.4871,84.6099,82798.0
2018-08-22 13:05:00,96.5,96.84,96.5,96.77,45867.0,84.6186,84.9168,84.6186,84.8554,45867.0
2018-08-22 13:10:00,96.77,96.8,96.61,96.61,41422.0,84.8554,84.8817,84.7151,84.7151,41422.0
2018-08-22 13:15:00,96.61,96.7,96.55,96.7,39171.0,84.7151,84.794,84.6625,84.794,39171.0
2018-08-22 13:20:00,96.71,96.88,96.66,96.88,30830.0,84.8028,84.9518,84.7589,84.9518,30830.0
2018-08-22 13:25:00,96.86,97.02,96.8,96.84,41687.0,84.9343,85.0746,84.8817,84.9168,41687.0
2018-08-22 13:30:00,96.84,96.96,96.79,96.95,46048.0,84.9168,85.022,84.8729,85.0132,46048.0
2018-08-22 13:35:00,96.95,96.95,96.86,96.93,68115.0,85.0132,85.0132,84.9343,84.9957,68115.0
2018-08-22 13:40:00,96.94,97.09,96.87,96.93,40548.0,85.0044,85.136,84.9431,84.9957,40548.0
2018-08-22 13:45:00,96.94,97.29,96.94,97.15,60522.0,85.0044,85.3114,85.0044,85.1886,60522.0
2018-08-22 13:50:00,97.17,97.19,97.0,97.07,29953.0,85.2061,85.2237,85.0571,85.1184,29953.0
2018-08-22 13:55:00,97.07,97.09,96.98,97.04,26419.0,85.1184,85.136,85.0395,85.0921,26419.0
2018-08-22 14:00:00,97.02,97.38,96.97,97.3,45922.0,85.0746,85.3903,85.0308,85.3201,45922.0
2018-08-22 14:05:00,97.3,97.3,97.12,97.15,51552.0,85.3201,85.3201,85.1623,85.1886,51552.0
2018-08-22 14:10:00,97.15,97.31,97.03,97.28,57323.0,85.1886,85.3289,85.0834,85.3026,57323.0
2018-08-22 14:15:00,97.28,97.54,97.27,97.37,64024.0,85.3026,85.5306,85.2938,85.3815,64024.0
2018-08-22 14:20:00,97.39,97.5,97.05,97.12,55999.0,85.399,85.4955,85.1009,85.1623,55999.0
2018-08-22 14:25:00,97.09,97.25,96.91,97.2,54105.0,85.136,85.2763,84.9781,85.2324,54105.0
2018-08-22 14:30:00,97.2,97.23,97.13,97.17,37606.0,85.2324,85.2587,85.1711,85.2061,37606.0
2018-08-22 14:35:00,97.17,97.3,97.14,97.29,38004.0,85.2061,85.3201,85.1798,85.3114,38004.0
2018-08-22 14:40:00,97.31,97.36,97.21,97.26,27795.0,85.3289,85.3727,85.2412,85.285,27795.0
2018-08-22 14:45:00,97.26,97.33,97.21,97.28,45200.0,85.285,85.3464,85.2412,85.3026,45200.0
2018-08-22 14:50:00,97.29,97.8,97.26,97.69,73204.0,85.3114,85.7586,85.285,85.6621,73204.0
2018-08-22 14:55:00,97.69,97.81,97.63,97.81,37960.0,85.6621,85.7673,85.6095,85.7673,37960.0
2018-08-22 15:00:00,97.84,97.93,97.64,97.65,38608.0,85.7936,85.8726,85.6183,85.627,38608.0
2018-08-22 15:05:00,97.65,97.73,97.4,97.6,53189.0,85.627,85.6972,85.4078,85.5832,53189.0
2018-08-22 15:10:00,97.62,97.72,97.57,97.68,38914.0,85.6007,85.6884,85.5569,85.6533,38914.0
2018-08-22 15:15:00,97.69,97.87,97.67,97.85,34094.0,85.6621,85.8199,85.6446,85.8024,34094.0
2018-08-22 15:20:00,97.85,97.87,97.71,97.74,58036.0,85.8024,85.8199,85.6796,85.7059,58036.0
2018-08-22 15:25:00,97.73,97.73,97.48,97.53,74327.0,85.6972,85.6972,85.478,85.5218,74327.0
2018-08-22 15:30:00,97.55,97.66,97.53,97.66,42763.0,85.5393,85.6358,85.5218,85.6358,42763.0
2018-08-22 15:35:00,97.64,97.66,97.51,97.64,54018.0,85.6183,85.6358,85.5043,85.6183,54018.0
2018-08-22 15:40:00,97.63,97.8,97.56,97.79,80334.0,85.6095,85.7586,85.5481,85.7498,80334.0
2018-08-22 15:45:00,97.78,97.95,97.64,97.89,109152.0,85.741,85.8901,85.6183,85.8375,109152.0
2018-08-22 15:50:00,97.89,97.99,97.64,97.94,141881.0,85.8375,85.9252,85.6183,85.8813,141881.0
2018-08-22 15:55:00,97.95,98.12,97.9,97.94,258490.0,85.8901,86.0392,85.8462,85.8813,258490.0
2018-08-23 09:30:00,98.29,98.98,98.0,98.5,84524.0,86.1882,86.7933,85.9339,86.3724,84524.0
2018-08-23 09:35:00,98.53,98.7,97.39,97.87,74216.0,86.3987,86.5478,85.399,85.8199,74216.0
2018-08-23 09:40:00,97.87,98.62,97.87,98.38,40588.0,85.8199,86.4776,85.8199,86.2671,40588.0
2018-08-23 09:45:00,98.42,98.42,98.1,98.35,37200.0,86.3022,86.3022,86.0216,86.2408,37200.0
2018-08-23 09:50:00,98.35,98.42,98.15,98.28,39358.0,86.2408,86.3022,86.0655,86.1795,39358.0
2018-08-23 09:55:00,98.3,98.32,98.01,98.07,26262.0,86.197,86.2145,85.9427,85.9953,26262.0
2018-08-23 10:00:00,98.12,98.21,98.06,98.11,26831.0,86.0392,86.1181,85.9865,86.0304,26831.0
2018-08-23 10:05:00,98.08,98.22,98.03,98.12,30311.0,86.0041,86.1268,85.9602,86.0392,30311.0
2018-08-23 10:10:00,98.12,98.17,97.96,98.06,29680.0,86.0392,86.083,85.8989,85.9865,29680.0
2018-08-23 10:15:00,98.06,98.28,98.05,98.12,17900.0,85.9865,86.1795,85.9778,86.0392,17900.0
2018-08-23 10:20:00,98.12,98.31,98.12,98.18,25356.0,86.0392,86.2058,86.0392,86.0918,25356.0
2018-08-23 10:25:00,98.16,98.16,97.96,98.1,23429.0,86.0742,86.0742,85.8989,86.0216,23429.0
2018-08-23 10:30:00,98.09,98.1,97.84,97.93,33318.0,86.0129,86.0216,85.7936,85.8726,33318.0
2018-08-23 10:35:00,97.94,98.08,97.94,98.02,23057.0,85.8813,86.0041,85.8813,85.9515,23057.0
2018-08-23 10:40:00,98.03,98.09,97.92,98.02,17116.0,85.9602,86.0129,85.8638,85.9515,17116.0
2018-08-23 10:45:00,98.04,98.09,97.83,97.9,14258.0,85.969,86.0129,85.7849,85.8462,14258.0
2018-08-23 10:50:00,97.92,97.99,97.82,97.95,15582.0,85.8638,85.9252,85.7761,85.8901,15582.0
2018-08-23 10:55:00,97.99,97.99,97.8,97.92,24649.0,85.9252,85.9252,85.7586,85.8638,24649.0
2018-08-23 11:00:00,97.92,98.06,97.84,98.01,22688.0,85.8638,85.9865,85.7936,85.9427,22688.0
2018-08-23 11:05:00,98.0,98.04,97.83,97.89,19966.0,85.9339,85.969,85.7849,85.8375,19966.0
2018-08-23 11:10:00,97.86,97.94,97.86,97.94,8577.0,85.8112,85.8813,85.8112,85.8813,8577.0
2018-08-23 11:15:00,97.91,97.91,97.46,97.48,20765.0,85.855,85.855,85.4604,85.478,20765.0
2018-08-23 11:20:00,97.48,97.55,97.3,97.53,38177.0,85.478,85.5393,85.3201,85.5218,38177.0
2018-08-23 11:25:00,97.53,97.67,97.47,97.59,60308.0,85.5218,85.6446,85.4692,85.5744,60308.0
2018-08-23 11:30:00,97.6,97.73,97.56,97.7,57066.0,85.5832,85.6972,85.5481,85.6709,57066.0
2018-08-23 11:35:00,97.73,97.76,97.48,97.51,21023.0,85.6972,85.7235,85.478,85.5043,21023.0
2018-08-23 11:40:00,97.5,97.59,97.48,97.51,26147.0,85.4955,85.5744,85.478,85.5043,26147.0
2018-08-23 11:45:00,97.51,97.58,97.48,97.58,24708.0,85.5043,85.5656,85.478,85.5656,24708.0
2018-08-23 11:50:00,97.58,97.71,97.57,97.58,20312.0,85.5656,85.6796,85.5569,85.5656,20312.0
2018-08-23 11:55:00,97.56,97.63,97.5,97.54,23781.0,85.5481,85.6095,85.4955,85.5306,23781.0
2018-08-23 12:00:00,97.55,97.64,97.51,97.64,19397.0,85.5393,85.6183,85.5043,85.6183,19397.0
2018-08-23 12:05:00,97.63,97.69,97.59,97.64,11194.0,85.6095,85.6621,85.5744,85.6183,11194.0
2018-08-23 12:10:00,97.65,97.75,97.64,97.7,11860.0,85.627,85.7147,85.6183,85.6709,11860.0
2018-08-23 12:15:00,97.71,97.84,97.7,97.83,14130.0,85.6796,85.7936,85.6709,85.7849,14130.0
2018-08-23 12:20:00,97.82,97.93,97.82,97.91,12642.0,85.7761,85.8726,85.7761,85.855,12642.0
2018-08-23 12:25:00,97.93,98.03,97.87,97.89,16834.0,85.8726,85.9602,85.8199,85.8375,16834.0
2018-08-23 12:30:00,97.87,97.94,97.86,97.89,11092.0,85.8199,85.8813,85.8112,85.8375,11092.0
2018-08-23 12:35:00,97.89,97.99,97.77,97.77,47354.0,85.8375,85.9252,85.7323,85.7323,47354.0
2018-08-23 12:40:00,97.77,97.85,97.64,97.69,27401.0,85.7323,85.8024,85.6183,85.6621,27401.0
2018-08-23 12:45:00,97.7,97.73,97.68,97.73,9541.0,85.6709,85.6972,85.6533,85.6972,9541.0
2018-08-23 12:50:00,97.71,97.73,97.58,97.59,15880.0,85.6796,85.6972,85.5656,85.5744,15880.0
2018-08-23 12:55:00,97.59,97.68,97.59,97.61,17399.0,85.5744,85.6533,85.5744,85.592,17399.0
2018-08-23 13:00:00,97.64,97.72,97.64,97.69,17341.0,85.6183,85.6884,85.6183,85.6621,17341.0
2018-08-23 13:05:00,97.69,97.74,97.64,97.69,21140.0,85.6621,85.7059,85.6183,85.6621,21140.0
2018-08-23 13:10:00,97.69,97.7,97.48,97.49,38061.0,85.6621,85.6709,85.478,85.4867,38061.0
2018-08-23 13:15:00,97.49,97.52,97.43,97.47,18133.0,85.4867,85.513,85.4341,85.4692,18133.0
2018-08-23 13:20:00,97.47,97.5,97.42,97.42,13200.0,85.4692,85.4955,85.4253,85.4253,13200.0
2018-08-23 13:25:00,97.41,97.49,97.39,97.4,14144.0,85.4166,85.4867,85.399,85.4078,14144.0
2018-08-23 13:30:00,97.39,97.51,97.38,97.47,12710.0,85.399,85.5043,85.3903,85.4692,12710.0
2018-08-23 13:35:00,97.46,97.53,97.46,97.53,7400.0,85.4604,85.5218,85.4604,85.5218,7400.0
2018-08-23 13:40:00,97.53,97.66,97.52,97.66,10401.0,85.5218,85.6358,85.513,85.6358,10401.0
2018-08-23 13:45:00,97.66,97.66,97.53,97.53,9571.0,85.6358,85.6358,85.5218,85.5218,9571.0
2018-08-23 13:50:00,97.55,97.61,97.52,97.57,9300.0,85.5393,85.592,85.513,85.5569,9300.0
2018-08-23 13:55:00,97.56,97.6,97.54,97.6,8218.0,85.5481,85.5832,85.5306,85.5832,8218.0
2018-08-23 14:00:00,97.6,97.68,97.58,97.64,9778.0,85.5832,85.6533,85.5656,85.6183,9778.0
2018-08-23 14:05:00,97.65,97.76,97.65,97.68,12828.0,85.627,85.7235,85.627,85.6533,12828.0
2018-08-23 14:10:00,97.68,97.71,97.61,97.65,11090.0,85.6533,85.6796,85.592,85.627,11090.0
2018-08-23 14:15:00,97.65,97.65,97.5,97.53,14473.0,85.627,85.627,85.4955,85.5218,14473.0
2018-08-23 14:20:00,97.53,97.59,97.51,97.52,11540.0,85.5218,85.5744,85.5043,85.513,11540.0
2018-08-23 14:25:00,97.5,97.58,97.48,97.49,10170.0,85.4955,85.5656,85.478,85.4867,10170.0
2018-08-23 14:30:00,97.49,97.54,97.49,97.52,9365.0,85.4867,85.5306,85.4867,85.513,9365.0
2018-08-23 14:35:00,97.53,97.54,97.5,97.5,12654.0,85.5218,85.5306,85.4955,85.4955,12654.0
2018-08-23 14:40:00,97.49,97.58,97.49,97.58,15888.0,85.4867,85.5656,85.4867,85.5656,15888.0
2018-08-23 14:45:00,97.57,97.62,97.56,97.58,16028.0,85.5569,85.6007,85.5481,85.5656,16028.0
2018-08-23 14:50:00,97.57,97.58,97.49,97.51,32709.0,85.5569,85.5656,85.4867,85.5043,32709.0
2018-08-23 14:55:00,97.5,97.5,97.44,97.44,12586.0,85.4955,85.4955,85.4429,85.4429,12586.0
2018-08-23 15:00:00,97.44,97.48,97.43,97.45,15413.0,85.4429,85.478,85.4341,85.4517,15413.0
2018-08-23 15:05:00,97.45,97.47,97.34,97.34,28038.0,85.4517,85.4692,85.3552,85.3552,28038.0
2018-08-23 15:10:00,97.34,97.46,97.33,97.43,32085.0,85.3552,85.4604,85.3464,85.4341,32085.0
2018-08-23 15:15:00,97.43,97.48,97.4,97.4,20911.0,85.4341,85.478,85.4078,85.4078,20911.0
2018-08-23 15:20:00,97.4,97.43,97.33,97.38,23945.0,85.4078,85.4341,85.3464,85.3903,23945.0
2018-08-23 15:25:00,97.39,97.47,97.38,97.46,17438.0,85.399,85.4692,85.3903,85.4604,17438.0
2018-08-23 15:30:00,97.45,97.5,97.4,97.4,23663.0,85.4517,85.4955,85.4078,85.4078,23663.0
2018-08-23 15:35:00,97.39,97.4,97.27,97.28,29242.0,85.399,85.4078,85.2938,85.3026,29242.0
2018-08-23 15:40:00,97.27,97.3,97.24,97.29,44425.0,85.2938,85.3201,85.2675,85.3114,44425.0
2018-08-23 15:45:00,97.28,97.38,97.24,97.36,50264.0,85.3026,85.3903,85.2675,85.3727,50264.0
2018-08-23 15:50:00,97.36,97.46,97.35,97.4,67662.0,85.3727,85.4604,85.364,85.4078,67662.0
2018-08-23 15:55:00,97.4,97.44,97.34,97.38,113740.0,85.4078,85.4429,85.3552,85.3903,113740.0
2018-08-24 09:30:00,98.06,98.24,97.94,98.01,29120.0,85.9865,86.1444,85.8813,85.9427,29120.0
2018-08-24 09:35:00,98.01,98.07,97.78,97.96,11789.0,85.9427,85.9953,85.741,85.8989,11789.0
2018-08-24 09:40:00,97.96,98.02,97.75,97.75,13795.0,85.8989,85.9515,85.7147,85.7147,13795.0
2018-08-24 09:45:00,97.77,97.82,97.62,97.69,18090.0,85.7323,85.7761,85.6007,85.6621,18090.0
2018-08-24 09:50:00,97.67,97.77,97.61,97.73,17986.0,85.6446,85.7323,85.592,85.6972,17986.0
2018-08-24 09:55:00,97.71,97.74,97.47,97.47,24836.0,85.6796,85.7059,85.4692,85.4692,24836.0
2018-08-24 10:00:00,97.47,97.82,97.47,97.65,16170.0,85.4692,85.7761,85.4692,85.627,16170.0
2018-08-24 10:05:00,97.69,97.7,97.48,97.48,17703.0,85.6621,85.6709,85.478,85.478,17703.0
2018-08-24 10:10:00,97.51,97.54,97.44,97.54,25226.0,85.5043,85.5306,85.4429,85.5306,25226.0
2018-08-24 10:15:00,97.55,97.64,97.5,97.56,21707.0,85.5393,85.6183,85.4955,85.5481,21707.0
2018-08-24 10:20:00,97.56,97.82,97.56,97.8,14818.0,85.5481,85.7761,85.5481,85.7586,14818.0
2018-08-24 10:25:00,97.83,97.84,97.7,97.78,8752.0,85.7849,85.7936,85.6709,85.741,8752.0
2018-08-24 10:30:00,97.79,98.09,97.73,98.08,19684.0,85.7498,86.0129,85.6972,86.0041,19684.0
2018-08-24 10:35:00,98.06,98.14,97.99,98.0,22906.0,85.9865,86.0567,85.9252,85.9339,22906.0
2018-08-24 10:40:00,98.0,98.16,97.98,98.15,28351.0,85.9339,86.0742,85.9164,86.0655,28351.0
2018-08-24 10:45:00,98.17,98.32,98.16,98.31,21019.0,86.083,86.2145,86.0742,86.2058,21019.0
2018-08-24 10:50:00,98.34,98.34,98.17,98.18,15190.0,86.2321,86.2321,86.083,86.0918,15190.0
2018-08-24 10:55:00,98.18,98.22,98.07,98.07,34320.0,86.0918,86.1268,85.9953,85.9953,34320.0
2018-08-24 11:00:00,98.05,98.08,97.87,97.87,21007.0,85.9778,86.0041,85.8199,85.8199,21007.0
2018-08-24 11:05:00,97.85,97.91,97.8,97.91,26162.0,85.8024,85.855,85.7586,85.855,26162.0
2018-08-24 11:10:00,97.94,98.12,97.92,98.08,15244.0,85.8813,86.0392,85.8638,86.0041,15244.0
2018-08-24 11:15:00,98.08,98.16,98.07,98.14,11143.0,86.0041,86.0742,85.9953,86.0567,11143.0
2018-08-24 11:20:00,98.17,98.21,98.15,98.17,16124.0,86.083,86.1181,86.0655,86.083,16124.0
2018-08-24 11:25:00,98.16,98.18,98.05,98.06,17592.0,86.0742,86.0918,85.9778,85.9865,17592.0
2018-08-24 11:30:00,98.07,98.15,98.03,98.15,17393.0,85.9953,86.0655,85.9602,86.0655,17393.0
2018-08-24 11:35:00,98.18,98.28,98.07,98.08,16283.0,86.0918,86.1795,85.9953,86.0041,16283.0
2018-08-24 11:40:00,98.1,98.11,98.03,98.04,8406.0,86.0216,86.0304,85.9602,85.969,8406.0
2018-08-24 11:45:00,98.03,98.12,98.03,98.08,11200.0,85.9602,86.0392,85.9602,86.0041,11200.0
2018-08-24 11:50:00,98.1,98.12,98.02,98.02,13508.0,86.0216,86.0392,85.9515,85.9515,13508.0
2018-08-24 11:55:00,98.02,98.09,98.02,98.07,10732.0,85.9515,86.0129,85.9515,85.9953,10732.0
2018-08-24 12:00:00,98.09,98.22,98.09,98.1,17174.0,86.0129,86.1268,86.0129,86.0216,17174.0
2018-08-24 12:05:00,98.12,98.13,98.06,98.13,10796.0,86.0392,86.0479,85.9865,86.0479,10796.0
2018-08-24 12:10:00,98.13,98.17,98.11,98.12,14511.0,86.0479,86.083,86.0304,86.0392,14511.0
2018-08-24 12:15:00,98.11,98.45,98.11,98.43,45777.0,86.0304,86.3285,86.0304,86.311,45777.0
2018-08-24 12:20:00,98.43,98.45,98.35,98.41,12863.0,86.311,86.3285,86.2408,86.2935,12863.0
2018-08-24 12:25:00,98.41,98.46,98.4,98.44,20726.0,86.2935,86.3373,86.2847,86.3198,20726.0
2018-08-24 12:30:00,98.42,98.48,98.42,98.44,25195.0,86.3022,86.3548,86.3022,86.3198,25195.0
2018-08-24 12:35:00,98.45,98.46,98.38,98.43,13524.0,86.3285,86.3373,86.2671,86.311,13524.0
2018-08-24 12:40:00,98.44,98.47,98.43,98.47,8313.0,86.3198,86.3461,86.311,86.3461,8313.0
2018-08-24 12:45:00,98.46,98.63,98.46,98.62,20776.0,86.3373,86.4864,86.3373,86.4776,20776.0
2018-08-24 12:50:00,98.61,98.87,98.61,98.87,36946.0,86.4688,86.6968,86.4688,86.6968,36946.0
2018-08-24 12:55:00,98.87,98.89,98.73,98.74,21137.0,86.6968,86.7144,86.5741,86.5828,21137.0
2018-08-24 13:00:00,98.73,98.75,98.67,98.67,15574.0,86.5741,86.5916,86.5214,86.5214,15574.0
2018-08-24 13:05:00,98.67,98.67,98.47,98.48,10477.0,86.5214,86.5214,86.3461,86.3548,10477.0
2018-08-24 13:10:00,98.49,98.6,98.48,98.51,12060.0,86.3636,86.4601,86.3548,86.3811,12060.0
2018-08-24 13:15:00,98.51,98.6,98.5,98.58,20166.0,86.3811,86.4601,86.3724,86.4425,20166.0
2018-08-24 13:20:00,98.59,98.74,98.59,98.72,18472.0,86.4513,86.5828,86.4513,86.5653,18472.0
2018-08-24 13:25:00,98.72,98.73,98.66,98.69,13823.0,86.5653,86.5741,86.5127,86.539,13823.0
2018-08-24 13:30:00,98.69,98.69,98.55,98.61,14214.0,86.539,86.539,86.4162,86.4688,14214.0
2018-08-24 13:35:00,98.6,98.65,98.58,98.63,12429.0,86.4601,86.5039,86.4425,86.4864,12429.0
2018-08-24 13:40:00,98.63,98.64,98.52,98.6,28259.0,86.4864,86.4951,86.3899,86.4601,28259.0
2018-08-24 13:45:00,98.6,98.63,98.57,98.62,21978.0,86.4601,86.4864,86.4338,86.4776,21978.0
2018-08-24 13:50:00,98.62,98.64,98.57,98.64,16782.0,86.4776,86.4951,86.4338,86.4951,16782.0
2018-08-24 13:55:00,98.64,98.7,98.63,98.64,13526.0,86.4951,86.5478,86.4864,86.4951,13526.0
2018-08-24 14:00:00,98.64,98.67,98.6,98.66,16376.0,86.4951,86.5214,86.4601,86.5127,16376.0
2018-08-24 14:05:00,98.68,98.76,98.67,98.75,11805.0,86.5302,86.6004,86.5214,86.5916,11805.0
2018-08-24 14:10:00,98.77,98.77,98.72,98.76,9952.0,86.6091,86.6091,86.5653,86.6004,9952.0
2018-08-24 14:15:00,98.76,98.84,98.75,98.75,15022.0,86.6004,86.6705,86.5916,86.5916,15022.0
2018-08-24 14:20:00,98.74,98.83,98.72,98.78,10202.0,86.5828,86.6617,86.5653,86.6179,10202.0
2018-08-24 14:25:00,98.77,98.83,98.73,98.82,11050.0,86.6091,86.6617,86.5741,86.653,11050.0
2018-08-24 14:30:00,98.82,98.82,98.71,98.75,12936.0,86.653,86.653,86.5565,86.5916,12936.0
2018-08-24 14:35:00,98.75,98.76,98.73,98.73,12531.0,86.5916,86.6004,86.5741,86.5741,12531.0
2018-08-24 14:40:00,98.72,98.76,98.71,98.73,10925.0,86.5653,86.6004,86.5565,86.5741,10925.0
2018-08-24 14:45:00,98.74,98.75,98.72,98.73,15484.0,86.5828,86.5916,86.5653,86.5741,15484.0
2018-08-24 14:50:00,98.73,98.77,98.69,98.72,23354.0,86.5741,86.6091,86.539,86.5653,23354.0
2018-08-24 14:55:00,98.73,98.73,98.53,98.55,22227.0,86.5741,86.5741,86.3987,86.4162,22227.0
2018-08-24 15:00:00,98.56,98.64,98.55,98.61,27758.0,86.425,86.4951,86.4162,86.4688,27758.0
2018-08-24 15:05:00,98.6,98.63,98.58,98.61,50043.0,86.4601,86.4864,86.4425,86.4688,50043.0
2018-08-24 15:10:00,98.6,98.62,98.59,98.6,28169.0,86.4601,86.4776,86.4513,86.4601,28169.0
2018-08-24 15:15:00,98.6,98.74,98.58,98.72,28521.0,86.4601,86.5828,86.4425,86.5653,28521.0
2018-08-24 15:20:00,98.73,98.73,98.67,98.73,32415.0,86.5741,86.5741,86.5214,86.5741,32415.0
2018-08-24 15:25:00,98.72,98.74,98.67,98.74,31389.0,86.5653,86.5828,86.5214,86.5828,31389.0
2018-08-24 15:30:00,98.74,98.75,98.7,98.75,30281.0,86.5828,86.5916,86.5478,86.5916,30281.0
2018-08-24 15:35:00,98.76,98.8,98.7,98.8,29294.0,86.6004,86.6354,86.5478,86.6354,29294.0
2018-08-24 15:40:00,98.8,98.81,98.75,98.78,37587.0,86.6354,86.6442,86.5916,86.6179,37587.0
2018-08-24 15:45:00,98.77,98.88,98.76,98.83,60360.0,86.6091,86.7056,86.6004,86.6617,60360.0
2018-08-24 15:50:00,98.82,98.84,98.75,98.79,78341.0,86.653,86.6705,86.5916,86.6267,78341.0
2018-08-24 15:55:00,98.8,98.82,98.7,98.76,131968.0,86.6354,86.653,86.5478,86.6004,131968.0
2018-08-27 09:30:00,99.29,99.6,99.05,99.24,58892.0,87.0651,87.3369,86.8547,87.0213,58892.0
2018-08-27 09:35:00,99.31,99.49,99.0,99.21,28887.0,87.0826,87.2405,86.8108,86.995,28887.0
2018-08-27 09:40:00,99.23,99.59,99.19,99.48,31836.0,87.0125,87.3282,86.9774,87.2317,31836.0
2018-08-27 09:45:00,99.48,99.72,99.47,99.65,22435.0,87.2317,87.4422,87.2229,87.3808,22435.0
2018-08-27 09:50:00,99.62,99.96,99.56,99.95,30996.0,87.3545,87.6526,87.3019,87.6438,30996.0
2018-08-27 09:55:00,99.95,99.99,99.87,99.9,16488.0,87.6438,87.6789,87.5737,87.6,16488.0
2018-08-27 10:00:00,99.94,100.32,99.89,100.11,45294.0,87.6351,87.9683,87.5912,87.7841,45294.0
2018-08-27 10:05:00,100.1,100.27,100.08,100.23,16107.0,87.7754,87.9244,87.7578,87.8894,16107.0
2018-08-27 10:10:00,100.24,100.38,100.18,100.36,14747.0,87.8981,88.0209,87.8455,88.0034,14747.0
2018-08-27 10:15:00,100.34,100.43,100.18,100.33,19933.0,87.9858,88.0647,87.8455,87.9771,19933.0
2018-08-27 10:20:00,100.33,100.58,100.3,100.55,20387.0,87.9771,88.1963,87.9508,88.17,20387.0
2018-08-27 10:25:00,100.56,100.69,100.46,100.47,23115.0,88.1787,88.2927,88.0911,88.0998,23115.0
2018-08-27 10:30:00,100.47,100.5,100.32,100.38,27227.0,88.0998,88.1261,87.9683,88.0209,27227.0
2018-08-27 10:35:00,100.39,100.4,100.13,100.24,17296.0,88.0297,88.0384,87.8017,87.8981,17296.0
2018-08-27 10:40:00,100.24,100.31,100.16,100.28,16651.0,87.8981,87.9595,87.828,87.9332,16651.0
2018-08-27 10:45:00,100.29,100.37,100.23,100.36,13563.0,87.942,88.0121,87.8894,88.0034,13563.0
2018-08-27 10:50:00,100.33,100.51,100.3,100.48,18069.0,87.9771,88.1349,87.9508,88.1086,18069.0
2018-08-27 10:55:00,100.48,100.54,100.42,100.51,13675.0,88.1086,88.1612,88.056,88.1349,13675.0
2018-08-27 11:00:00,100.51,100.72,100.47,100.69,20160.0,88.1349,88.319,88.0998,88.2927,20160.0
2018-08-27 11:05:00,100.69,100.69,100.41,100.47,18214.0,88.2927,88.2927,88.0472,88.0998,18214.0
2018-08-27 11:10:00,100.47,100.56,100.44,100.51,15020.0,88.0998,88.1787,88.0735,88.1349,15020.0
2018-08-27 11:15:00,100.5,100.66,100.5,100.62,13624.0,88.1261,88.2664,88.1261,88.2314,13624.0
2018-08-27 11:20:00,100.62,100.63,100.46,100.6,12097.0,88.2314,88.2401,88.0911,88.2138,12097.0
2018-08-27 11:25:00,100.58,100.67,100.46,100.46,18502.0,88.1963,88.2752,88.0911,88.0911,18502.0
2018-08-27 11:30:00,100.48,100.52,100.42,100.44,20353.0,88.1086,88.1437,88.056,88.0735,20353.0
2018-08-27 11:35:00,100.43,100.53,100.3,100.31,14420.0,88.0647,88.1524,87.9508,87.9595,14420.0
2018-08-27 11:40:00,100.32,100.33,100.22,100.33,23974.0,87.9683,87.9771,87.8806,87.9771,23974.0
2018-08-27 11:45:00,100.32,100.32,100.16,100.16,23124.0,87.9683,87.9683,87.828,87.828,23124.0
2018-08-27 11:50:00,100.16,100.2,100.08,100.12,9018.0,87.828,87.8631,87.7578,87.7929,9018.0
2018-08-27 11:55:00,100.12,100.32,100.12,100.32,15678.0,87.7929,87.9683,87.7929,87.9683,15678.0
2018-08-27 12:00:00,100.31,100.32,100.15,100.17,14360.0,87.9595,87.9683,87.8192,87.8368,14360.0
2018-08-27 12:05:00,100.15,100.31,100.14,100.3,8153.0,87.8192,87.9595,87.8105,87.9508,8153.0
2018-08-27 12:10:00,100.33,100.33,100.21,100.27,20956.0,87.9771,87.9771,87.8718,87.9244,20956.0
2018-08-27 12:15:00,100.27,100.33,100.19,100.23,11585.0,87.9244,87.9771,87.8543,87.8894,11585.0
2018-08-27 12:20:00,100.23,100.32,100.22,100.29,8657.0,87.8894,87.9683,87.8806,87.942,8657.0
2018-08-27 12:25:00,100.3,100.32,100.2,100.2,13860.0,87.9508,87.9683,87.8631,87.8631,13860.0
2018-08-27 12:30:00,100.21,100.25,100.17,100.19,11441.0,87.8718,87.9069,87.8368,87.8543,11441.0
2018-08-27 12:35:00,100.2,100.29,100.19,100.2,8451.0,87.8631,87.942,87.8543,87.8631,8451.0
2018-08-27 12:40:00,100.22,100.3,100.22,100.27,6575.0,87.8806,87.9508,87.8806,87.9244,6575.0
2018-08-27 12:45:00,100.25,100.28,100.21,100.22,12760.0,87.9069,87.9332,87.8718,87.8806,12760.0
2018-08-27 12:50:00,100.22,100.32,100.22,100.32,7745.0,87.8806,87.9683,87.8806,87.9683,7745.0
2018-08-27 12:55:00,100.32,100.48,100.32,100.48,13201.0,87.9683,88.1086,87.9683,88.1086,13201.0
2018-08-27 13:00:00,100.49,100.5,100.4,100.4,15611.0,88.1174,88.1261,88.0384,88.0384,15611.0
2018-08-27 13:05:00,100.4,100.42,100.31,100.35,9703.0,88.0384,88.056,87.9595,87.9946,9703.0
2018-08-27 13:10:00,100.35,100.43,100.32,100.41,14182.0,87.9946,88.0647,87.9683,88.0472,14182.0
2018-08-27 13:15:00,100.39,100.44,100.36,100.42,18788.0,88.0297,88.0735,88.0034,88.056,18788.0
2018-08-27 13:20:00,100.4,100.48,100.33,100.48,10911.0,88.0384,88.1086,87.9771,88.1086,10911.0
2018-08-27 13:25:00,100.47,100.5,100.4,100.45,11984.0,88.0998,88.1261,88.0384,88.0823,11984.0
2018-08-27 13:30:00,100.45,100.45,100.39,100.45,12103.0,88.0823,88.0823,88.0297,88.0823,12103.0
2018-08-27 13:35:00,100.46,100.5,100.35,100.35,24239.0,88.0911,88.1261,87.9946,87.9946,24239.0
2018-08-27 13:40:00,100.34,100.34,100.17,100.21,13108.0,87.9858,87.9858,87.8368,87.8718,13108.0
2018-08-27 13:45:00,100.22,100.24,100.17,100.21,8713.0,87.8806,87.8981,87.8368,87.8718,8713.0
2018-08-27 13:50:00,100.22,100.32,100.22,100.31,15239.0,87.8806,87.9683,87.8806,87.9595,15239.0
2018-08-27 13:55:00,100.3,100.37,100.25,100.33,15342.0,87.9508,88.0121,87.9069,87.9771,15342.0
2018-08-27 14:00:00,100.33,100.48,100.33,100.46,11582.0,87.9771,88.1086,87.9771,88.0911,11582.0
2018-08-27 14:05:00,100.46,100.51,100.39,100.41,31543.0,88.0911,88.1349,88.0297,88.0472,31543.0
2018-08-27 14:10:00,100.41,100.42,100.23,100.23,17542.0,88.0472,88.056,87.8894,87.8894,17542.0
2018-08-27 14:15:00,100.22,100.31,100.18,100.19,19763.0,87.8806,87.9595,87.8455,87.8543,19763.0
2018-08-27 14:20:00,100.18,100.19,99.97,99.98,33965.0,87.8455,87.8543,87.6614,87.6702,33965.0
2018-08-27 14:25:00,99.98,100.11,99.98,100.06,17207.0,87.6702,87.7841,87.6702,87.7403,17207.0
2018-08-27 14:30:00,100.07,100.12,100.01,100.06,27590.0,87.7491,87.7929,87.6965,87.7403,27590.0
2018-08-27 14:35:00,100.05,100.19,100.05,100.13,10136.0,87.7315,87.8543,87.7315,87.8017,10136.0
2018-08-27 14:40:00,100.15,100.29,100.15,100.25,10465.0,87.8192,87.942,87.8192,87.9069,10465.0
2018-08-27 14:45:00,100.24,100.29,100.19,100.29,14653.0,87.8981,87.942,87.8543,87.942,14653.0
2018-08-27 14:50:00,100.3,100.33,100.15,100.21,16703.0,87.9508,87.9771,87.8192,87.8718,16703.0
2018-08-27 14:55:00,100.19,100.34,100.18,100.31,12166.0,87.8543,87.9858,87.8455,87.9595,12166.0
2018-08-27 15:00:00,100.31,100.4,100.23,100.36,21582.0,87.9595,88.0384,87.8894,88.0034,21582.0
2018-08-27 15:05:00,100.35,100.48,100.34,100.39,22195.0,87.9946,88.1086,87.9858,88.0297,22195.0
2018-08-27 15:10:00,100.39,100.39,100.18,100.19,23222.0,88.0297,88.0297,87.8455,87.8543,23222.0
2018-08-27 15:15:00,100.16,100.17,99.97,99.97,19634.0,87.828,87.8368,87.6614,87.6614,19634.0
2018-08-27 15:20:00,99.96,100.03,99.87,99.9,26333.0,87.6526,87.714,87.5737,87.6,26333.0
2018-08-27 15:25:00,99.89,100.05,99.88,100.03,17920.0,87.5912,87.7315,87.5825,87.714,17920.0
2018-08-27 15:30:00,100.02,100.05,99.94,99.98,34602.0,87.7052,87.7315,87.6351,87.6702,34602.0
2018-08-27 15:35:00,99.98,100.01,99.96,99.98,39331.0,87.6702,87.6965,87.6526,87.6702,39331.0
2018-08-27 15:40:00,99.98,100.03,99.93,99.97,77856.0,87.6702,87.714,87.6263,87.6614,77856.0
2018-08-27 15:45:00,99.96,100.08,99.96,100.04,56674.0,87.6526,87.7578,87.6526,87.7228,56674.0
2018-08-27 15:50:00,100.03,100.03,99.97,100.02,47658.0,87.714,87.714,87.6614,87.7052,47658.0
2018-08-27 15:55:00,100.01,100.11,99.97,100.07,122224.0,87.6965,87.7841,87.6614,87.7491,122224.0
2018-08-28 09:30:00,100.61,100.87,100.47,100.64,32500.0,88.2226,88.4506,88.0998,88.2489,32500.0
2018-08-28 09:35:00,100.65,100.67,99.89,100.01,24756.0,88.2577,88.2752,87.5912,87.6965,24756.0
2018-08-28 09:40:00,99.96,100.22,99.85,100.19,15571.0,87.6526,87.8806,87.5562,87.8543,15571.0
2018-08-28 09:45:00,100.19,100.2,100.02,100.2,11165.0,87.8543,87.8631,87.7052,87.8631,11165.0
2018-08-28 09:50:00,100.17,100.31,99.94,100.12,15675.0,87.8368,87.9595,87.6351,87.7929,15675.0
2018-08-28 09:55:00,100.15,100.22,100.09,100.21,11145.0,87.8192,87.8806,87.7666,87.8718,11145.0
2018-08-28 10:00:00,100.18,100.3,100.14,100.17,8896.0,87.8455,87.9508,87.8105,87.8368,8896.0
2018-08-28 10:05:00,100.15,100.23,100.1,100.16,14193.0,87.8192,87.8894,87.7754,87.828,14193.0
2018-08-28 10:10:00,100.16,100.21,100.09,100.16,34258.0,87.828,87.8718,87.7666,87.828,34258.0
2018-08-28 10:15:00,100.16,100.33,100.13,100.13,25730.0,87.828,87.9771,87.8017,87.8017,25730.0
2018-08-28 10:20:00,100.14,100.21,100.05,100.05,12291.0,87.8105,87.8718,87.7315,87.7315,12291.0
2018-08-28 10:25:00,100.04,100.23,100.02,100.23,13238.0,87.7228,87.8894,87.7052,87.8894,13238.0
2018-08-28 10:30:00,100.2,100.2,100.07,100.14,16790.0,87.8631,87.8631,87.7491,87.8105,16790.0
2018-08-28 10:35:00,100.13,100.23,100.13,100.18,16165.0,87.8017,87.8894,87.8017,87.8455,16165.0
2018-08-28 10:40:00,100.18,100.22,100.15,100.15,15602.0,87.8455,87.8806,87.8192,87.8192,15602.0
2018-08-28 10:45:00,100.16,100.26,100.15,100.15,17239.0,87.828,87.9157,87.8192,87.8192,17239.0
2018-08-28 10:50:00,100.14,100.2,100.14,100.14,10249.0,87.8105,87.8631,87.8105,87.8105,10249.0
2018-08-28 10:55:00,100.15,100.23,100.13,100.22,20813.0,87.8192,87.8894,87.8017,87.8806,20813.0
2018-08-28 11:00:00,100.23,100.24,100.02,100.06,19387.0,87.8894,87.8981,87.7052,87.7403,19387.0
2018-08-28 11:05:00,100.05,100.2,100.03,100.17,9232.0,87.7315,87.8631,87.714,87.8368,9232.0
2018-08-28 11:10:00,100.16,100.39,100.16,100.36,13797.0,87.828,88.0297,87.828,88.0034,13797.0
2018-08-28 11:15:00,100.36,100.36,100.12,100.12,9431.0,88.0034,88.0034,87.7929,87.7929,9431.0
2018-08-28 11:20:00,100.15,100.33,100.15,100.27,11150.0,87.8192,87.9771,87.8192,87.9244,11150.0
2018-08-28 11:25:00,100.28,100.28,100.14,100.19,8722.0,87.9332,87.9332,87.8105,87.8543,8722.0
2018-08-28 11:30:00,100.18,100.18,99.94,99.94,16057.0,87.8455,87.8455,87.6351,87.6351,16057.0
2018-08-28 11:35:00,99.93,99.93,99.85,99.87,7980.0,87.6263,87.6263,87.5562,87.5737,7980.0
2018-08-28 11:40:00,99.87,99.89,99.75,99.84,41245.0,87.5737,87.5912,87.4685,87.5474,41245.0
2018-08-28 11:45:00,99.84,100.05,99.84,99.91,18000.0,87.5474,87.7315,87.5474,87.6088,18000.0
2018-08-28 11:50:00,99.9,99.93,99.76,99.81,26865.0,87.6,87.6263,87.4772,87.5211,26865.0
2018-08-28 11:55:00,99.81,99.86,99.78,99.81,43997.0,87.5211,87.5649,87.4948,87.5211,43997.0
2018-08-28 12:00:00,99.8,99.82,99.46,99.6,54254.0,87.5123,87.5299,87.2142,87.3369,54254.0
2018-08-28 12:05:00,99.59,99.73,99.58,99.67,25392.0,87.3282,87.4509,87.3194,87.3983,25392.0
2018-08-28 12:10:00,99.67,99.78,99.62,99.7,30378.0,87.3983,87.4948,87.3545,87.4246,30378.0
2018-08-28 12:15:00,99.71,99.77,99.69,99.73,24643.0,87.4334,87.486,87.4159,87.4509,24643.0
2018-08-28 12:20:00,99.73,99.77,99.64,99.64,19796.0,87.4509,87.486,87.372,87.372,19796.0
2018-08-28 12:25:00,99.65,99.7,99.54,99.61,35306.0,87.3808,87.4246,87.2843,87.3457,35306.0
2018-08-28 12:30:00,99.62,99.84,99.62,99.79,8600.0,87.3545,87.5474,87.3545,87.5035,8600.0
2018-08-28 12:35:00,99.78,99.93,99.77,99.9,60381.0,87.4948,87.6263,87.486,87.6,60381.0
2018-08-28 12:40:00,99.91,100.03,99.88,100.03,31420.0,87.6088,87.714,87.5825,87.714,31420.0
2018-08-28 12:45:00,100.04,100.15,100.01,100.07,18752.0,87.7228,87.8192,87.6965,87.7491,18752.0
2018-08-28 12:50:00,100.08,100.15,100.08,100.12,10375.0,87.7578,87.8192,87.7578,87.7929,10375.0
2018-08-28 12:55:00,100.11,100.26,100.11,100.26,14613.0,87.7841,87.9157,87.7841,87.9157,14613.0
2018-08-28 13:00:00,100.25,100.32,100.14,100.14,35328.0,87.9069,87.9683,87.8105,87.8105,35328.0
2018-08-28 13:05:00,100.13,100.28,100.13,100.25,14985.0,87.8017,87.9332,87.8017,87.9069,14985.0
2018-08-28 13:10:00,100.26,100.36,100.26,100.36,10555.0,87.9157,88.0034,87.9157,88.0034,10555.0
2018-08-28 13:15:00,100.37,100.47,100.35,100.39,11498.0,88.0121,88.0998,87.9946,88.0297,11498.0
2018-08-28 13:20:00,100.39,100.42,100.27,100.32,12866.0,88.0297,88.056,87.9244,87.9683,12866.0
2018-08-28 13:25:00,100.31,100.32,100.16,100.2,18555.0,87.9595,87.9683,87.828,87.8631,18555.0
2018-08-28 13:30:00,100.2,100.3,100.18,100.28,13081.0,87.8631,87.9508,87.8455,87.9332,13081.0
2018-08-28 13:35:00,100.3,100.36,100.23,100.35,13451.0,87.9508,88.0034,87.8894,87.9946,13451.0
2018-08-28 13:40:00,100.35,100.41,100.34,100.4,19868.0,87.9946,88.0472,87.9858,88.0384,19868.0
2018-08-28 13:45:00,100.4,100.48,100.38,100.47,21800.0,88.0384,88.1086,88.0209,88.0998,21800.0
2018-08-28 13:50:00,100.46,100.54,100.42,100.54,21257.0,88.0911,88.1612,88.056,88.1612,21257.0
2018-08-28 13:55:00,100.55,100.55,100.36,100.48,72281.0,88.17,88.17,88.0034,88.1086,72281.0
2018-08-28 14:00:00,100.49,100.5,100.32,100.42,34629.0,88.1174,88.1261,87.9683,88.056,34629.0
2018-08-28 14:05:00,100.43,100.51,100.43,100.45,14409.0,88.0647,88.1349,88.0647,88.0823,14409.0
2018-08-28 14:10:00,100.45,100.48,100.43,100.46,14541.0,88.0823,88.1086,88.0647,88.0911,14541.0
2018-08-28 14:15:00,100.45,100.46,100.29,100.32,43489.0,88.0823,88.0911,87.942,87.9683,43489.0
2018-08-28 14:20:00,100.33,100.35,100.17,100.19,52909.0,87.9771,87.9946,87.8368,87.8543,52909.0
2018-08-28 14:25:00,100.23,100.27,100.21,100.23,18546.0,87.8894,87.9244,87.8718,87.8894,18546.0
2018-08-28 14:30:00,100.23,100.33,100.2,100.29,27542.0,87.8894,87.9771,87.8631,87.942,27542.0
2018-08-28 14:35:00,100.28,100.3,100.14,100.15,19785.0,87.9332,87.9508,87.8105,87.8192,19785.0
2018-08-28 14:40:00,100.16,100.27,100.15,100.24,14013.0,87.828,87.9244,87.8192,87.8981,14013.0
2018-08-28 14:45:00,100.25,100.31,100.18,100.22,39658.0,87.9069,87.9595,87.8455,87.8806,39658.0
2018-08-28 14:50:00,100.22,100.24,100.1,100.11,37659.0,87.8806,87.8981,87.7754,87.7841,37659.0
2018-08-28 14:55:00,100.1,100.13,100.08,100.12,18065.0,87.7754,87.8017,87.7578,87.7929,18065.0
2018-08-28 15:00:00,100.13,100.18,100.12,100.15,16920.0,87.8017,87.8455,87.7929,87.8192,16920.0
2018-08-28 15:05:00,100.14,100.21,100.13,100.2,16949.0,87.8105,87.8718,87.8017,87.8631,16949.0
2018-08-28 15:10:00,100.2,100.32,100.2,100.3,21264.0,87.8631,87.9683,87.8631,87.9508,21264.0
2018-08-28 15:15:00,100.29,100.32,100.26,100.29,21304.0,87.942,87.9683,87.9157,87.942,21304.0
2018-08-28 15:20:00,100.29,100.29,100.24,100.28,47778.0,87.942,87.942,87.8981,87.9332,47778.0
2018-08-28 15:25:00,100.29,100.35,100.24,100.27,55433.0,87.942,87.9946,87.8981,87.9244,55433.0
2018-08-28 15:30:00,100.27,100.33,100.25,100.28,33463.0,87.9244,87.9771,87.9069,87.9332,33463.0
2018-08-28 15:35:00,100.28,100.33,100.22,100.29,29118.0,87.9332,87.9771,87.8806,87.942,29118.0
2018-08-28 15:40:00,100.29,100.29,100.14,100.16,31760.0,87.942,87.942,87.8105,87.828,31760.0
2018-08-28 15:45:00,100.16,100.22,100.14,100.22,43000.0,87.828,87.8806,87.8105,87.8806,43000.0
2018-08-28 15:50:00,100.22,100.4,100.1,100.39,142489.0,87.8806,88.0384,87.7754,88.0297,142489.0
2018-08-28 15:55:00,100.39,100.47,100.36,100.43,212077.0,88.0297,88.0998,88.0034,88.0647,212077.0
2018-08-29 09:30:00,100.42,100.42,99.75,100.09,47134.0,88.056,88.056,87.4685,87.7666,47134.0
2018-08-29 09:35:00,100.21,100.21,99.78,99.98,13605.0,87.8718,87.8718,87.4948,87.6702,13605.0
2018-08-29 09:40:00,100.08,100.26,100.01,100.1,9947.0,87.7578,87.9157,87.6965,87.7754,9947.0
2018-08-29 09:45:00,100.15,100.17,99.82,99.82,11880.0,87.8192,87.8368,87.5299,87.5299,11880.0
2018-08-29 09:50:00,99.82,100.06,99.8,99.84,13328.0,87.5299,87.7403,87.5123,87.5474,13328.0
2018-08-29 09:55:00,99.85,99.92,99.8,99.84,13055.0,87.5562,87.6175,87.5123,87.5474,13055.0
2018-08-29 10:00:00,99.86,99.87,99.77,99.81,16062.0,87.5649,87.5737,87.486,87.5211,16062.0
2018-08-29 10:05:00,99.82,100.09,99.8,100.02,14336.0,87.5299,87.7666,87.5123,87.7052,14336.0
2018-08-29 10:10:00,100.03,100.03,99.91,99.94,15175.0,87.714,87.714,87.6088,87.6351,15175.0
2018-08-29 10:15:00,99.95,100.06,99.94,99.98,12214.0,87.6438,87.7403,87.6351,87.6702,12214.0
2018-08-29 10:20:00,100.0,100.03,99.92,99.97,17830.0,87.6877,87.714,87.6175,87.6614,17830.0
2018-08-29 10:25:00,99.98,99.99,99.88,99.93,9294.0,87.6702,87.6789,87.5825,87.6263,9294.0
2018-08-29 10:30:00,99.93,99.93,99.85,99.87,12406.0,87.6263,87.6263,87.5562,87.5737,12406.0
2018-08-29 10:35:00,99.89,100.0,99.88,99.99,13679.0,87.5912,87.6877,87.5825,87.6789,13679.0
2018-08-29 10:40:00,99.99,100.05,99.96,100.03,21015.0,87.6789,87.7315,87.6526,87.714,21015.0
2018-08-29 10:45:00,100.03,100.17,100.01,100.17,13494.0,87.714,87.8368,87.6965,87.8368,13494.0
2018-08-29 10:50:00,100.18,100.23,100.1,100.1,10811.0,87.8455,87.8894,87.7754,87.7754,10811.0
2018-08-29 10:55:00,100.1,100.1,99.93,100.02,20823.0,87.7754,87.7754,87.6263,87.7052,20823.0
2018-08-29 11:00:00,100.01,100.02,99.9,99.91,13350.0,87.6965,87.7052,87.6,87.6088,13350.0
2018-08-29 11:05:00,99.9,99.98,99.88,99.98,12086.0,87.6,87.6702,87.5825,87.6702,12086.0
2018-08-29 11:10:00,100.0,100.05,99.96,99.98,10510.0,87.6877,87.7315,87.6526,87.6702,10510.0
2018-08-29 11:15:00,99.97,99.99,99.85,99.85,16128.0,87.6614,87.6789,87.5562,87.5562,16128.0
2018-08-29 11:20:00,99.84,99.95,99.84,99.94,9014.0,87.5474,87.6438,87.5474,87.6351,9014.0
2018-08-29 11:25:00,99.96,100.06,99.95,100.05,10519.0,87.6526,87.7403,87.6438,87.7315,10519.0
2018-08-29 11:30:00,100.06,100.12,99.99,100.0,30043.0,87.7403,87.7929,87.6789,87.6877,30043.0
2018-08-29 11:35:00,100.0,100.14,99.99,100.14,14459.0,87.6877,87.8105,87.6789,87.8105,14459.0
2018-08-29 11:40:00,100.13,100.28,100.13,100.16,9741.0,87.8017,87.9332,87.8017,87.828,9741.0
2018-08-29 11:45:00,100.16,100.17,100.06,100.07,11372.0,87.828,87.8368,87.7403,87.7491,11372.0
2018-08-29 11:50:00,100.08,100.14,100.06,100.09,13965.0,87.7578,87.8105,87.7403,87.7666,13965.0
2018-08-29 11:55:00,100.09,100.1,100.06,100.09,7909.0,87.7666,87.7754,87.7403,87.7666,7909.0
2018-08-29 12:00:00,100.1,100.13,100.03,100.07,6975.0,87.7754,87.8017,87.714,87.7491,6975.0
2018-08-29 12:05:00,100.06,100.11,100.05,100.09,5844.0,87.7403,87.7841,87.7315,87.7666,5844.0
2018-08-29 12:10:00,100.09,100.17,100.09,100.17,7957.0,87.7666,87.8368,87.7666,87.8368,7957.0
2018-08-29 12:15:00,100.17,100.17,100.12,100.16,7060.0,87.8368,87.8368,87.7929,87.828,7060.0
2018-08-29 12:20:00,100.16,100.17,100.12,100.12,6372.0,87.828,87.8368,87.7929,87.7929,6372.0
2018-08-29 12:25:00,100.11,100.2,100.1,100.16,8322.0,87.7841,87.8631,87.7754,87.828,8322.0
2018-08-29 12:30:00,100.15,100.19,100.15,100.17,6778.0,87.8192,87.8543,87.8192,87.8368,6778.0
2018-08-29 12:35:00,100.17,100.17,100.08,100.08,15191.0,87.8368,87.8368,87.7578,87.7578,15191.0
2018-08-29 12:40:00,100.08,100.09,100.04,100.06,9746.0,87.7578,87.7666,87.7228,87.7403,9746.0
2018-08-29 12:45:00,100.07,100.12,100.05,100.11,8676.0,87.7491,87.7929,87.7315,87.7841,8676.0
2018-08-29 12:50:00,100.12,100.15,100.11,100.14,7010.0,87.7929,87.8192,87.7841,87.8105,7010.0
2018-08-29 12:55:00,100.14,100.21,100.14,100.2,11696.0,87.8105,87.8718,87.8105,87.8631,11696.0
2018-08-29 13:00:00,100.2,100.29,100.19,100.28,16484.0,87.8631,87.942,87.8543,87.9332,16484.0
2018-08-29 13:05:00,100.29,100.37,100.27,100.27,9085.0,87.942,88.0121,87.9244,87.9244,9085.0
2018-08-29 13:10:00,100.23,100.26,100.2,100.26,8502.0,87.8894,87.9157,87.8631,87.9157,8502.0
2018-08-29 13:15:00,100.27,100.27,100.21,100.22,7939.0,87.9244,87.9244,87.8718,87.8806,7939.0
2018-08-29 13:20:00,100.23,100.23,100.1,100.11,8293.0,87.8894,87.8894,87.7754,87.7841,8293.0
2018-08-29 13:25:00,100.11,100.18,100.11,100.18,7360.0,87.7841,87.8455,87.7841,87.8455,7360.0
2018-08-29 13:30:00,100.17,100.17,100.13,100.13,9821.0,87.8368,87.8368,87.8017,87.8017,9821.0
2018-08-29 13:35:00,100.14,100.17,100.11,100.13,25528.0,87.8105,87.8368,87.7841,87.8017,25528.0
2018-08-29 13:40:00,100.13,100.13,100.06,100.07,8676.0,87.8017,87.8017,87.7403,87.7491,8676.0
2018-08-29 13:45:00,100.07,100.07,100.0,100.01,9176.0,87.7491,87.7491,87.6877,87.6965,9176.0
2018-08-29 13:50:00,100.01,100.07,99.98,100.02,25768.0,87.6965,87.7491,87.6702,87.7052,25768.0
2018-08-29 13:55:00,100.02,100.04,99.98,99.98,8531.0,87.7052,87.7228,87.6702,87.6702,8531.0
2018-08-29 14:00:00,99.99,100.08,99.99,100.07,8652.0,87.6789,87.7578,87.6789,87.7491,8652.0
2018-08-29 14:05:00,100.07,100.3,100.07,100.23,30896.0,87.7491,87.9508,87.7491,87.8894,30896.0
2018-08-29 14:10:00,100.23,100.31,100.16,100.24,28960.0,87.8894,87.9595,87.828,87.8981,28960.0
2018-08-29 14:15:00,100.25,100.29,100.21,100.27,18363.0,87.9069,87.942,87.8718,87.9244,18363.0
2018-08-29 14:20:00,100.27,100.32,100.13,100.18,71280.0,87.9244,87.9683,87.8017,87.8455,71280.0
2018-08-29 14:25:00,100.18,100.24,100.13,100.2,10370.0,87.8455,87.8981,87.8017,87.8631,10370.0
2018-08-29 14:30:00,100.2,100.21,100.13,100.16,13132.0,87.8631,87.8718,87.8017,87.828,13132.0
2018-08-29 14:35:00,100.17,100.2,100.06,100.06,10911.0,87.8368,87.8631,87.7403,87.7403,10911.0
2018-08-29 14:40:00,100.06,100.08,100.0,100.07,20014.0,87.7403,87.7578,87.6877,87.7491,20014.0
2018-08-29 14:45:00,100.08,100.11,100.07,100.09,6598.0,87.7578,87.7841,87.7491,87.7666,6598.0
2018-08-29 14:50:00,100.09,100.09,100.02,100.08,12442.0,87.7666,87.7666,87.7052,87.7578,12442.0
2018-08-29 14:55:00,100.08,100.08,100.0,100.01,9420.0,87.7578,87.7578,87.6877,87.6965,9420.0
2018-08-29 15:00:00,100.02,100.09,99.97,100.08,23148.0,87.7052,87.7666,87.6614,87.7578,23148.0
2018-08-29 15:05:00,100.08,100.17,100.08,100.16,11554.0,87.7578,87.8368,87.7578,87.828,11554.0
2018-08-29 15:10:00,100.15,100.25,100.13,100.23,12085.0,87.8192,87.9069,87.8017,87.8894,12085.0
2018-08-29 15:15:00,100.23,100.24,100.19,100.21,13551.0,87.8894,87.8981,87.8543,87.8718,13551.0
2018-08-29 15:20:00,100.21,100.25,100.16,100.17,23086.0,87.8718,87.9069,87.828,87.8368,23086.0
2018-08-29 15:25:00,100.18,100.26,100.15,100.25,16332.0,87.8455,87.9157,87.8192,87.9069,16332.0
2018-08-29 15:30:00,100.25,100.29,100.17,100.19,17873.0,87.9069,87.942,87.8368,87.8543,17873.0
2018-08-29 15:35:00,100.19,100.31,100.18,100.28,17541.0,87.8543,87.9595,87.8455,87.9332,17541.0
2018-08-29 15:40:00,100.29,100.3,100.15,100.19,30568.0,87.942,87.9508,87.8192,87.8543,30568.0
2018-08-29 15:45:00,100.19,100.26,100.15,100.25,39355.0,87.8543,87.9157,87.8192,87.9069,39355.0
2018-08-29 15:50:00,100.25,100.39,100.21,100.26,52217.0,87.9069,88.0297,87.8718,87.9157,52217.0
2018-08-29 15:55:00,100.26,100.26,100.15,100.17,122448.0,87.9157,87.9157,87.8192,87.8368,122448.0
2018-08-30 09:30:00,99.48,100.15,99.48,100.0,33642.0,87.6565,88.2469,87.6565,88.1147,33642.0
2018-08-30 09:35:00,100.05,100.05,99.67,99.8,6705.0,88.1588,88.1588,87.8239,87.9385,6705.0
2018-08-30 09:40:00,99.84,100.11,99.84,100.11,6400.0,87.9737,88.2116,87.9737,88.2116,6400.0
2018-08-30 09:45:00,100.08,100.17,99.89,99.91,12652.0,88.1852,88.2645,88.0178,88.0354,12652.0
2018-08-30 09:50:00,99.9,100.05,99.78,100.05,9899.0,88.0266,88.1588,87.9208,88.1588,9899.0
2018-08-30 09:55:00,100.04,100.09,99.78,99.84,59106.0,88.1499,88.194,87.9208,87.9737,59106.0
2018-08-30 10:00:00,99.83,100.02,99.62,99.65,21100.0,87.9649,88.1323,87.7799,87.8063,21100.0
2018-08-30 10:05:00,99.61,99.66,99.53,99.56,13601.0,87.771,87.8151,87.7006,87.727,13601.0
2018-08-30 10:10:00,99.59,99.73,99.49,99.71,9915.0,87.7534,87.8768,87.6653,87.8592,9915.0
2018-08-30 10:15:00,99.72,99.75,99.41,99.45,9752.0,87.868,87.8944,87.5948,87.6301,9752.0
2018-08-30 10:20:00,99.45,99.48,99.34,99.42,13773.0,87.6301,87.6565,87.5331,87.6036,13773.0
2018-08-30 10:25:00,99.42,99.42,99.2,99.24,9055.0,87.6036,87.6036,87.4098,87.445,9055.0
2018-08-30 10:30:00,99.27,99.56,99.26,99.56,9765.0,87.4715,87.727,87.4626,87.727,9765.0
2018-08-30 10:35:00,99.52,99.62,99.35,99.42,10124.0,87.6917,87.7799,87.542,87.6036,10124.0
2018-08-30 10:40:00,99.42,99.42,99.23,99.27,11761.0,87.6036,87.6036,87.4362,87.4715,11761.0
2018-08-30 10:45:00,99.25,99.4,99.18,99.38,13257.0,87.4538,87.586,87.3922,87.5684,13257.0
2018-08-30 10:50:00,99.39,99.41,99.29,99.3,5900.0,87.5772,87.5948,87.4891,87.4979,5900.0
2018-08-30 10:55:00,99.3,99.42,99.3,99.4,6116.0,87.4979,87.6036,87.4979,87.586,6116.0
2018-08-30 11:00:00,99.42,99.44,99.18,99.19,12322.0,87.6036,87.6213,87.3922,87.401,12322.0
2018-08-30 11:05:00,99.16,99.2,99.04,99.08,12583.0,87.3745,87.4098,87.2688,87.304,12583.0
2018-08-30 11:10:00,99.1,99.14,99.0,99.14,13005.0,87.3217,87.3569,87.2336,87.3569,13005.0
2018-08-30 11:15:00,99.13,99.17,99.02,99.02,18404.0,87.3481,87.3833,87.2512,87.2512,18404.0
2018-08-30 11:20:00,99.03,99.05,98.91,99.03,12086.0,87.26,87.2776,87.1542,87.26,12086.0
2018-08-30 11:25:00,99.03,99.04,98.96,98.96,10634.0,87.26,87.2688,87.1983,87.1983,10634.0
2018-08-30 11:30:00,98.95,99.04,98.94,98.99,8097.0,87.1895,87.2688,87.1807,87.2247,8097.0
2018-08-30 11:35:00,99.0,99.03,98.85,98.86,7322.0,87.2336,87.26,87.1014,87.1102,7322.0
2018-08-30 11:40:00,98.87,98.87,98.73,98.81,15871.0,87.119,87.119,86.9956,87.0661,15871.0
2018-08-30 11:45:00,98.81,98.87,98.81,98.83,5800.0,87.0661,87.119,87.0661,87.0838,5800.0
2018-08-30 11:50:00,98.84,98.97,98.84,98.97,4441.0,87.0926,87.2071,87.0926,87.2071,4441.0
2018-08-30 11:55:00,99.0,99.0,98.9,98.96,16872.0,87.2336,87.2336,87.1454,87.1983,16872.0
2018-08-30 12:00:00,98.98,99.15,98.95,99.04,26426.0,87.2159,87.3657,87.1895,87.2688,26426.0
2018-08-30 12:05:00,99.01,99.11,99.01,99.03,5231.0,87.2424,87.3305,87.2424,87.26,5231.0
2018-08-30 12:10:00,99.06,99.1,99.05,99.08,3551.0,87.2864,87.3217,87.2776,87.304,3551.0
2018-08-30 12:15:00,99.08,99.21,99.08,99.17,3789.0,87.304,87.4186,87.304,87.3833,3789.0
2018-08-30 12:20:00,99.16,99.21,99.13,99.19,2406.0,87.3745,87.4186,87.3481,87.401,2406.0
2018-08-30 12:25:00,99.2,99.23,99.15,99.16,5106.0,87.4098,87.4362,87.3657,87.3745,5106.0
2018-08-30 12:30:00,99.15,99.24,99.13,99.24,4707.0,87.3657,87.445,87.3481,87.445,4707.0
2018-08-30 12:35:00,99.25,99.31,99.24,99.31,3662.0,87.4538,87.5067,87.445,87.5067,3662.0
2018-08-30 12:40:00,99.33,99.33,99.19,99.19,3809.0,87.5243,87.5243,87.401,87.401,3809.0
2018-08-30 12:45:00,99.2,99.21,99.11,99.18,5500.0,87.4098,87.4186,87.3305,87.3922,5500.0
2018-08-30 12:50:00,99.2,99.33,99.2,99.31,7658.0,87.4098,87.5243,87.4098,87.5067,7658.0
2018-08-30 12:55:00,99.31,99.32,99.2,99.24,9445.0,87.5067,87.5155,87.4098,87.445,9445.0
2018-08-30 13:00:00,99.24,99.25,99.21,99.21,5000.0,87.445,87.4538,87.4186,87.4186,5000.0
2018-08-30 13:05:00,99.23,99.29,99.19,99.22,7244.0,87.4362,87.4891,87.401,87.4274,7244.0
2018-08-30 13:10:00,99.26,99.33,99.21,99.23,7060.0,87.4626,87.5243,87.4186,87.4362,7060.0
2018-08-30 13:15:00,99.24,99.25,99.2,99.22,2800.0,87.445,87.4538,87.4098,87.4274,2800.0
2018-08-30 13:20:00,99.22,99.26,99.17,99.18,4388.0,87.4274,87.4626,87.3833,87.3922,4388.0
2018-08-30 13:25:00,99.16,99.22,99.15,99.2,3420.0,87.3745,87.4274,87.3657,87.4098,3420.0
2018-08-30 13:30:00,99.22,99.23,99.17,99.21,5841.0,87.4274,87.4362,87.3833,87.4186,5841.0
2018-08-30 13:35:00,99.2,99.27,99.16,99.24,5500.0,87.4098,87.4715,87.3745,87.445,5500.0
2018-08-30 13:40:00,99.26,99.26,99.11,99.11,11095.0,87.4626,87.4626,87.3305,87.3305,11095.0
2018-08-30 13:45:00,99.12,99.17,99.1,99.16,7679.0,87.3393,87.3833,87.3217,87.3745,7679.0
2018-08-30 13:50:00,99.17,99.19,99.06,99.06,4790.0,87.3833,87.401,87.2864,87.2864,4790.0
2018-08-30 13:55:00,99.07,99.12,99.04,99.07,6329.0,87.2952,87.3393,87.2688,87.2952,6329.0
2018-08-30 14:00:00,99.08,99.19,99.07,99.19,5780.0,87.304,87.401,87.2952,87.401,5780.0
2018-08-30 14:05:00,99.19,99.2,99.09,99.09,6445.0,87.401,87.4098,87.3129,87.3129,6445.0
2018-08-30 14:10:00,99.1,99.1,99.01,99.05,6800.0,87.3217,87.3217,87.2424,87.2776,6800.0
2018-08-30 14:15:00,99.05,99.08,98.5,98.5,14902.0,87.2776,87.304,86.793,86.793,14902.0
2018-08-30 14:20:00,98.53,98.71,98.47,98.61,8694.0,86.8194,86.978,86.7665,86.8899,8694.0
2018-08-30 14:25:00,98.63,98.64,98.45,98.45,14445.0,86.9075,86.9163,86.7489,86.7489,14445.0
2018-08-30 14:30:00,98.47,98.55,98.43,98.55,14433.0,86.7665,86.837,86.7313,86.837,14433.0
2018-08-30 14:35:00,98.55,98.8,98.54,98.78,12381.0,86.837,87.0573,86.8282,87.0397,12381.0
2018-08-30 14:40:00,98.78,98.78,98.6,98.6,7062.0,87.0397,87.0397,86.8811,86.8811,7062.0
2018-08-30 14:45:00,98.6,98.72,98.6,98.67,9005.0,86.8811,86.9868,86.8811,86.9428,9005.0
2018-08-30 14:50:00,98.67,98.83,98.59,98.74,29447.0,86.9428,87.0838,86.8723,87.0045,29447.0
2018-08-30 14:55:00,98.72,98.84,98.67,98.8,25600.0,86.9868,87.0926,86.9428,87.0573,25600.0
2018-08-30 15:00:00,98.79,98.81,98.47,98.49,19522.0,87.0485,87.0661,86.7665,86.7842,19522.0
2018-08-30 15:05:00,98.5,98.68,98.46,98.62,31367.0,86.793,86.9516,86.7577,86.8987,31367.0
2018-08-30 15:10:00,98.62,98.73,98.53,98.53,71498.0,86.8987,86.9956,86.8194,86.8194,71498.0
2018-08-30 15:15:00,98.5,98.51,98.38,98.43,12086.0,86.793,86.8018,86.6872,86.7313,12086.0
2018-08-30 15:20:00,98.38,98.38,98.31,98.31,14200.0,86.6872,86.6872,86.6256,86.6256,14200.0
2018-08-30 15:25:00,98.31,98.43,98.28,98.39,11128.0,86.6256,86.7313,86.5991,86.6961,11128.0
2018-08-30 15:30:00,98.4,98.45,98.39,98.44,14685.0,86.7049,86.7489,86.6961,86.7401,14685.0
2018-08-30 15:35:00,98.45,98.49,98.41,98.49,17502.0,86.7489,86.7842,86.7137,86.7842,17502.0
2018-08-30 15:40:00,98.5,98.56,98.44,98.5,25653.0,86.793,86.8458,86.7401,86.793,25653.0
2018-08-30 15:45:00,98.51,98.58,98.5,98.55,28210.0,86.8018,86.8635,86.793,86.837,28210.0
2018-08-30 15:50:00,98.53,98.58,98.45,98.56,54204.0,86.8194,86.8635,86.7489,86.8458,54204.0
2018-08-30 15:55:00,98.57,98.6,98.52,98.57,75720.0,86.8547,86.8811,86.8106,86.8547,75720.0
2018-08-31 09:30:00,98.21,98.81,98.2,98.65,29052.0,86.5374,87.0661,86.5286,86.9251,29052.0
2018-08-31 09:35:00,98.65,99.02,98.6,98.86,15772.0,86.9251,87.2512,86.8811,87.1102,15772.0
2018-08-31 09:40:00,98.87,98.96,98.72,98.77,6127.0,87.119,87.1983,86.9868,87.0309,6127.0
2018-08-31 09:45:00,98.79,98.88,98.67,98.8,7000.0,87.0485,87.1278,86.9428,87.0573,7000.0
2018-08-31 09:50:00,98.82,98.88,98.71,98.75,16862.0,87.0749,87.1278,86.978,87.0133,16862.0
2018-08-31 09:55:00,98.75,98.94,98.73,98.93,8669.0,87.0133,87.1807,86.9956,87.1719,8669.0
2018-08-31 10:00:00,98.96,99.02,98.86,99.01,70259.0,87.1983,87.2512,87.1102,87.2424,70259.0
2018-08-31 10:05:00,99.0,99.17,98.99,99.1,8353.0,87.2336,87.3833,87.2247,87.3217,8353.0
2018-08-31 10:10:00,99.12,99.23,99.08,99.23,28994.0,87.3393,87.4362,87.304,87.4362,28994.0
2018-08-31 10:15:00,99.24,99.24,99.0,99.01,40062.0,87.445,87.445,87.2336,87.2424,40062.0
2018-08-31 10:20:00,99.0,99.22,99.0,99.2,23116.0,87.2336,87.4274,87.2336,87.4098,23116.0
2018-08-31 10:25:00,99.18,99.18,98.99,99.02,7821.0,87.3922,87.3922,87.2247,87.2512,7821.0
2018-08-31 10:30:00,99.02,99.06,98.96,98.96,7700.0,87.2512,87.2864,87.1983,87.1983,7700.0
2018-08-31 10:35:00,98.98,99.04,98.92,99.04,11927.0,87.2159,87.2688,87.1631,87.2688,11927.0
2018-08-31 10:40:00,99.04,99.09,98.95,98.96,10597.0,87.2688,87.3129,87.1895,87.1983,10597.0
2018-08-31 10:45:00,98.94,99.04,98.92,98.96,9189.0,87.1807,87.2688,87.1631,87.1983,9189.0
2018-08-31 10:50:00,98.96,99.0,98.87,99.0,7672.0,87.1983,87.2336,87.119,87.2336,7672.0
2018-08-31 10:55:00,99.01,99.01,98.95,98.99,9700.0,87.2424,87.2424,87.1895,87.2247,9700.0
2018-08-31 11:00:00,98.99,99.06,98.95,98.97,8100.0,87.2247,87.2864,87.1895,87.2071,8100.0
2018-08-31 11:05:00,98.98,98.99,98.79,98.79,8100.0,87.2159,87.2247,87.0485,87.0485,8100.0
2018-08-31 11:10:00,98.8,98.89,98.8,98.85,7914.0,87.0573,87.1366,87.0573,87.1014,7914.0
2018-08-31 11:15:00,98.85,98.94,98.82,98.92,12258.0,87.1014,87.1807,87.0749,87.1631,12258.0
2018-08-31 11:20:00,98.9,98.95,98.89,98.93,12535.0,87.1454,87.1895,87.1366,87.1719,12535.0
2018-08-31 11:25:00,98.92,98.92,98.78,98.8,7874.0,87.1631,87.1631,87.0397,87.0573,7874.0
2018-08-31 11:30:00,98.81,98.85,98.74,98.78,8436.0,87.0661,87.1014,87.0045,87.0397,8436.0
2018-08-31 11:35:00,98.78,98.92,98.78,98.88,9217.0,87.0397,87.1631,87.0397,87.1278,9217.0
2018-08-31 11:40:00,98.86,98.86,98.68,98.7,7605.0,87.1102,87.1102,86.9516,86.9692,7605.0
2018-08-31 11:45:00,98.7,98.75,98.6,98.64,4701.0,86.9692,87.0133,86.8811,86.9163,4701.0
2018-08-31 11:50:00,98.65,98.73,98.65,98.73,7378.0,86.9251,86.9956,86.9251,86.9956,7378.0
2018-08-31 11:55:00,98.74,98.81,98.71,98.71,14726.0,87.0045,87.0661,86.978,86.978,14726.0
2018-08-31 12:00:00,98.7,98.7,98.64,98.7,11508.0,86.9692,86.9692,86.9163,86.9692,11508.0
2018-08-31 12:05:00,98.68,98.76,98.67,98.74,6333.0,86.9516,87.0221,86.9428,87.0045,6333.0
2018-08-31 12:10:00,98.74,98.76,98.71,98.75,5500.0,87.0045,87.0221,86.978,87.0133,5500.0
2018-08-31 12:15:00,98.74,98.85,98.74,98.83,4880.0,87.0045,87.1014,87.0045,87.0838,4880.0
2018-08-31 12:20:00,98.83,98.83,98.7,98.71,5479.0,87.0838,87.0838,86.9692,86.978,5479.0
2018-08-31 12:25:00,98.73,98.74,98.69,98.73,2900.0,86.9956,87.0045,86.9604,86.9956,2900.0
2018-08-31 12:30:00,98.74,98.75,98.57,98.57,12888.0,87.0045,87.0133,86.8547,86.8547,12888.0
2018-08-31 12:35:00,98.58,98.64,98.58,98.62,4270.0,86.8635,86.9163,86.8635,86.8987,4270.0
2018-08-31 12:40:00,98.65,98.73,98.65,98.69,2700.0,86.9251,86.9956,86.9251,86.9604,2700.0
2018-08-31 12:45:00,98.7,98.72,98.66,98.69,5757.0,86.9692,86.9868,86.934,86.9604,5757.0
2018-08-31 12:50:00,98.68,98.71,98.62,98.62,5897.0,86.9516,86.978,86.8987,86.8987,5897.0
2018-08-31 12:55:00,98.62,98.67,98.62,98.65,3560.0,86.8987,86.9428,86.8987,86.9251,3560.0
2018-08-31 13:00:00,98.66,98.66,98.61,98.62,7452.0,86.934,86.934,86.8899,86.8987,7452.0
2018-08-31 13:05:00,98.61,98.66,98.59,98.66,6599.0,86.8899,86.934,86.8723,86.934,6599.0
2018-08-31 13:10:00,98.66,98.66,98.61,98.64,4300.0,86.934,86.934,86.8899,86.9163,4300.0
2018-08-31 13:15:00,98.64,98.71,98.63,98.66,6567.0,86.9163,86.978,86.9075,86.934,6567.0
2018-08-31 13:20:00,98.68,98.72,98.67,98.71,4485.0,86.9516,86.9868,86.9428,86.978,4485.0
2018-08-31 13:25:00,98.71,98.72,98.7,98.7,3020.0,86.978,86.9868,86.9692,86.9692,3020.0
2018-08-31 13:30:00,98.7,98.74,98.63,98.73,10262.0,86.9692,87.0045,86.9075,86.9956,10262.0
2018-08-31 13:35:00,98.73,98.77,98.7,98.71,5907.0,86.9956,87.0309,86.9692,86.978,5907.0
2018-08-31 13:40:00,98.7,98.7,98.67,98.67,1733.0,86.9692,86.9692,86.9428,86.9428,1733.0
2018-08-31 13:45:00,98.67,98.72,98.67,98.72,5999.0,86.9428,86.9868,86.9428,86.9868,5999.0
2018-08-31 13:50:00,98.72,98.75,98.71,98.71,5230.0,86.9868,87.0133,86.978,86.978,5230.0
2018-08-31 13:55:00,98.71,98.74,98.7,98.74,3100.0,86.978,87.0045,86.9692,87.0045,3100.0
2018-08-31 14:00:00,98.75,98.76,98.69,98.69,6847.0,87.0133,87.0221,86.9604,86.9604,6847.0
2018-08-31 14:05:00,98.7,98.72,98.68,98.69,5364.0,86.9692,86.9868,86.9516,86.9604,5364.0
2018-08-31 14:10:00,98.68,98.69,98.61,98.68,5451.0,86.9516,86.9604,86.8899,86.9516,5451.0
2018-08-31 14:15:00,98.67,98.72,98.66,98.69,6000.0,86.9428,86.9868,86.934,86.9604,6000.0
2018-08-31 14:20:00,98.68,98.69,98.65,98.65,6770.0,86.9516,86.9604,86.9251,86.9251,6770.0
2018-08-31 14:25:00,98.66,98.79,98.66,98.79,6284.0,86.934,87.0485,86.934,87.0485,6284.0
2018-08-31 14:30:00,98.79,98.85,98.79,98.82,6765.0,87.0485,87.1014,87.0485,87.0749,6765.0
2018-08-31 14:35:00,98.81,98.81,98.71,98.75,6653.0,87.0661,87.0661,86.978,87.0133,6653.0
2018-08-31 14:40:00,98.76,98.81,98.76,98.81,4016.0,87.0221,87.0661,87.0221,87.0661,4016.0
2018-08-31 14:45:00,98.81,98.87,98.8,98.87,4352.0,87.0661,87.119,87.0573,87.119,4352.0
2018-08-31 14:50:00,98.89,98.92,98.87,98.9,7399.0,87.1366,87.1631,87.119,87.1454,7399.0
2018-08-31 14:55:00,98.92,98.95,98.89,98.9,7180.0,87.1631,87.1895,87.1366,87.1454,7180.0
2018-08-31 15:00:00,98.89,99.02,98.88,98.99,11200.0,87.1366,87.2512,87.1278,87.2247,11200.0
2018-08-31 15:05:00,99.0,99.03,98.96,99.0,13605.0,87.2336,87.26,87.1983,87.2336,13605.0
2018-08-31 15:10:00,99.01,99.05,99.0,99.03,19150.0,87.2424,87.2776,87.2336,87.26,19150.0
2018-08-31 15:15:00,99.03,99.09,99.02,99.06,14787.0,87.26,87.3129,87.2512,87.2864,14787.0
2018-08-31 15:20:00,99.07,99.08,98.87,98.91,23393.0,87.2952,87.304,87.119,87.1542,23393.0
2018-08-31 15:25:00,98.91,98.94,98.85,98.87,13338.0,87.1542,87.1807,87.1014,87.119,13338.0
2018-08-31 15:30:00,98.87,98.95,98.87,98.93,40145.0,87.119,87.1895,87.119,87.1719,40145.0
2018-08-31 15:35:00,98.93,99.02,98.92,98.98,26793.0,87.1719,87.2512,87.1631,87.2159,26793.0
2018-08-31 15:40:00,98.98,99.0,98.91,98.92,30508.0,87.2159,87.2336,87.1542,87.1631,30508.0
2018-08-31 15:45:00,98.93,98.97,98.82,98.9,43818.0,87.1719,87.2071,87.0749,87.1454,43818.0
2018-08-31 15:50:00,98.9,99.03,98.89,98.95,77676.0,87.1454,87.26,87.1366,87.1895,77676.0
2018-08-31 15:55:00,98.95,99.0,98.84,98.84,166950.0,87.1895,87.2336,87.0926,87.0926,166950.0
2018-09-04 09:30:00,97.49,98.87,97.11,98.41,71967.0,85.903,87.119,85.5682,86.7137,71967.0
2018-09-04 09:35:00,98.29,98.33,97.71,97.83,34786.0,86.6079,86.6432,86.0969,86.2026,34786.0
2018-09-04 09:40:00,97.83,97.83,97.53,97.73,11250.0,86.2026,86.2026,85.9383,86.1145,11250.0
2018-09-04 09:45:00,97.73,98.13,97.72,98.08,55111.0,86.1145,86.467,86.1057,86.4229,55111.0
2018-09-04 09:50:00,98.08,98.13,97.44,97.44,71111.0,86.4229,86.467,85.859,85.859,71111.0
2018-09-04 09:55:00,97.47,97.66,97.44,97.61,23302.0,85.8854,86.0528,85.859,86.0088,23302.0
2018-09-04 10:00:00,97.62,98.02,97.62,97.95,22880.0,86.0176,86.37,86.0176,86.3083,22880.0
2018-09-04 10:05:00,97.96,98.01,97.81,98.0,100977.0,86.3172,86.3612,86.185,86.3524,100977.0
2018-09-04 10:10:00,98.01,98.43,98.01,98.3,24239.0,86.3612,86.7313,86.3612,86.6167,24239.0
2018-09-04 10:15:00,98.3,98.46,98.25,98.42,19536.0,86.6167,86.7577,86.5727,86.7225,19536.0
2018-09-04 10:20:00,98.43,98.89,98.43,98.78,116728.0,86.7313,87.1366,86.7313,87.0397,116728.0
2018-09-04 10:25:00,98.75,98.75,98.47,98.55,23100.0,87.0133,87.0133,86.7665,86.837,23100.0
2018-09-04 10:30:00,98.57,98.57,98.31,98.41,35814.0,86.8547,86.8547,86.6256,86.7137,35814.0
2018-09-04 10:35:00,98.43,98.49,98.26,98.28,24511.0,86.7313,86.7842,86.5815,86.5991,24511.0
2018-09-04 10:40:00,98.27,98.52,98.27,98.33,36467.0,86.5903,86.8106,86.5903,86.6432,36467.0
2018-09-04 10:45:00,98.32,98.47,98.29,98.46,24401.0,86.6344,86.7665,86.6079,86.7577,24401.0
2018-09-04 10:50:00,98.47,98.57,98.4,98.49,13470.0,86.7665,86.8547,86.7049,86.7842,13470.0
2018-09-04 10:55:00,98.5,98.5,98.41,98.43,20948.0,86.793,86.793,86.7137,86.7313,20948.0
2018-09-04 11:00:00,98.42,98.42,98.22,98.28,34233.0,86.7225,86.7225,86.5463,86.5991,34233.0
2018-09-04 11:05:00,98.26,98.34,98.22,98.34,30895.0,86.5815,86.652,86.5463,86.652,30895.0
2018-09-04 11:10:00,98.32,98.32,98.08,98.09,14598.0,86.6344,86.6344,86.4229,86.4317,14598.0
2018-09-04 11:15:00,98.1,98.18,98.06,98.14,39829.0,86.4405,86.511,86.4053,86.4758,39829.0
2018-09-04 11:20:00,98.14,98.24,98.1,98.16,120389.0,86.4758,86.5639,86.4405,86.4934,120389.0
2018-09-04 11:25:00,98.17,98.17,97.98,98.05,130190.0,86.5022,86.5022,86.3348,86.3965,130190.0
2018-09-04 11:30:00,98.05,98.1,97.98,97.98,18941.0,86.3965,86.4405,86.3348,86.3348,18941.0
2018-09-04 11:35:00,98.01,98.21,98.01,98.15,17070.0,86.3612,86.5374,86.3612,86.4846,17070.0
2018-09-04 11:40:00,98.14,98.14,97.86,97.9,48570.0,86.4758,86.4758,86.229,86.2643,48570.0
2018-09-04 11:45:00,97.91,97.99,97.83,97.83,8952.0,86.2731,86.3436,86.2026,86.2026,8952.0
2018-09-04 11:50:00,97.85,97.87,97.65,97.77,18375.0,86.2202,86.2379,86.044,86.1497,18375.0
2018-09-04 11:55:00,97.77,97.78,97.64,97.66,11318.0,86.1497,86.1586,86.0352,86.0528,11318.0
2018-09-04 12:00:00,97.67,97.76,97.57,97.58,11107.0,86.0616,86.1409,85.9735,85.9823,11107.0
2018-09-04 12:05:00,97.56,97.62,97.51,97.56,7613.0,85.9647,86.0176,85.9206,85.9647,7613.0
2018-09-04 12:10:00,97.56,97.65,97.52,97.64,6676.0,85.9647,86.044,85.9295,86.0352,6676.0
2018-09-04 12:15:00,97.65,97.86,97.64,97.83,10826.0,86.044,86.229,86.0352,86.2026,10826.0
2018-09-04 12:20:00,97.87,97.9,97.68,97.69,13411.0,86.2379,86.2643,86.0704,86.0792,13411.0
2018-09-04 12:25:00,97.7,97.88,97.69,97.87,6650.0,86.0881,86.2467,86.0792,86.2379,6650.0
2018-09-04 12:30:00,97.87,97.91,97.83,97.87,9168.0,86.2379,86.2731,86.2026,86.2379,9168.0
2018-09-04 12:35:00,97.87,97.94,97.81,97.87,23625.0,86.2379,86.2995,86.185,86.2379,23625.0
2018-09-04 12:40:00,97.87,98.01,97.87,97.98,4532.0,86.2379,86.3612,86.2379,86.3348,4532.0
2018-09-04 12:45:00,98.0,98.07,97.95,98.02,8218.0,86.3524,86.4141,86.3083,86.37,8218.0
2018-09-04 12:50:00,98.02,98.02,97.89,97.92,5200.0,86.37,86.37,86.2555,86.2819,5200.0
2018-09-04 12:55:00,97.92,97.93,97.84,97.93,3840.0,86.2819,86.2907,86.2114,86.2907,3840.0
2018-09-04 13:00:00,97.91,97.94,97.77,97.78,32366.0,86.2731,86.2995,86.1497,86.1586,32366.0
2018-09-04 13:05:00,97.78,97.92,97.78,97.92,5876.0,86.1586,86.2819,86.1586,86.2819,5876.0
2018-09-04 13:10:00,97.97,97.99,97.92,97.95,6669.0,86.326,86.3436,86.2819,86.3083,6669.0
2018-09-04 13:15:00,97.95,97.96,97.88,97.9,8238.0,86.3083,86.3172,86.2467,86.2643,8238.0
2018-09-04 13:20:00,97.86,97.94,97.84,97.94,6638.0,86.229,86.2995,86.2114,86.2995,6638.0
2018-09-04 13:25:00,97.94,98.01,97.9,97.95,5200.0,86.2995,86.3612,86.2643,86.3083,5200.0
2018-09-04 13:30:00,97.98,97.98,97.92,97.92,5804.0,86.3348,86.3348,86.2819,86.2819,5804.0
2018-09-04 13:35:00,97.93,97.94,97.83,97.85,7176.0,86.2907,86.2995,86.2026,86.2202,7176.0
2018-09-04 13:40:00,97.83,97.88,97.67,97.67,20900.0,86.2026,86.2467,86.0616,86.0616,20900.0
2018-09-04 13:45:00,97.67,97.75,97.66,97.7,10640.0,86.0616,86.1321,86.0528,86.0881,10640.0
2018-09-04 13:50:00,97.72,97.82,97.72,97.77,12859.0,86.1057,86.1938,86.1057,86.1497,12859.0
2018-09-04 13:55:00,97.76,97.76,97.68,97.72,6513.0,86.1409,86.1409,86.0704,86.1057,6513.0
2018-09-04 14:00:00,97.72,97.74,97.68,97.71,11484.0,86.1057,86.1233,86.0704,86.0969,11484.0
2018-09-04 14:05:00,97.72,97.81,97.71,97.78,25757.0,86.1057,86.185,86.0969,86.1586,25757.0
2018-09-04 14:10:00,97.78,97.88,97.69,97.77,63786.0,86.1586,86.2467,86.0792,86.1497,63786.0
2018-09-04 14:15:00,97.78,97.89,97.76,97.79,109523.0,86.1586,86.2555,86.1409,86.1674,109523.0
2018-09-04 14:20:00,97.79,97.79,97.65,97.72,223398.0,86.1674,86.1674,86.044,86.1057,223398.0
2018-09-04 14:25:00,97.75,97.84,97.73,97.82,31978.0,86.1321,86.2114,86.1145,86.1938,31978.0
2018-09-04 14:30:00,97.82,97.82,97.71,97.76,47248.0,86.1938,86.1938,86.0969,86.1409,47248.0
2018-09-04 14:35:00,97.77,97.79,97.7,97.7,23966.0,86.1497,86.1674,86.0881,86.0881,23966.0
2018-09-04 14:40:00,97.7,97.78,97.7,97.75,82569.0,86.0881,86.1586,86.0881,86.1321,82569.0
2018-09-04 14:45:00,97.74,97.77,97.63,97.68,76682.0,86.1233,86.1497,86.0264,86.0704,76682.0
2018-09-04 14:50:00,97.68,97.79,97.66,97.74,121800.0,86.0704,86.1674,86.0528,86.1233,121800.0
2018-09-04 14:55:00,97.74,97.98,97.73,97.87,42037.0,86.1233,86.3348,86.1145,86.2379,42037.0
2018-09-04 15:00:00,97.87,97.89,97.77,97.8,37151.0,86.2379,86.2555,86.1497,86.1762,37151.0
2018-09-04 15:05:00,97.8,97.82,97.72,97.75,57344.0,86.1762,86.1938,86.1057,86.1321,57344.0
2018-09-04 15:10:00,97.75,97.79,97.6,97.66,37286.0,86.1321,86.1674,85.9999,86.0528,37286.0
2018-09-04 15:15:00,97.66,97.7,97.6,97.69,19180.0,86.0528,86.0881,85.9999,86.0792,19180.0
2018-09-04 15:20:00,97.7,97.72,97.64,97.64,23773.0,86.0881,86.1057,86.0352,86.0352,23773.0
2018-09-04 15:25:00,97.64,97.7,97.6,97.69,24579.0,86.0352,86.0881,85.9999,86.0792,24579.0
2018-09-04 15:30:00,97.68,97.69,97.6,97.61,48747.0,86.0704,86.0792,85.9999,86.0088,48747.0
2018-09-04 15:35:00,97.61,97.72,97.59,97.62,78080.0,86.0088,86.1057,85.9911,86.0176,78080.0
2018-09-04 15:40:00,97.62,97.79,97.6,97.78,154765.0,86.0176,86.1674,85.9999,86.1586,154765.0
2018-09-04 15:45:00,97.78,98.05,97.73,98.05,123194.0,86.1586,86.3965,86.1145,86.3965,123194.0
2018-09-04 15:50:00,98.06,98.17,98.02,98.11,126542.0,86.4053,86.5022,86.37,86.4493,126542.0
2018-09-04 15:55:00,98.11,98.2,98.08,98.1,159810.0,86.4493,86.5286,86.4229,86.4405,159810.0
2018-09-05 09:30:00,98.12,98.18,97.52,97.66,75039.0,86.4581,86.511,85.9295,86.0528,75039.0
2018-09-05 09:35:00,97.77,98.34,97.76,98.21,30345.0,86.1497,86.652,86.1409,86.5374,30345.0
2018-09-05 09:40:00,98.25,98.53,98.08,98.51,21806.0,86.5727,86.8194,86.4229,86.8018,21806.0
2018-09-05 09:45:00,98.5,98.84,98.48,98.78,28540.0,86.793,87.0926,86.7754,87.0397,28540.0
2018-09-05 09:50:00,98.69,98.7,98.42,98.49,21711.0,86.9604,86.9692,86.7225,86.7842,21711.0
2018-09-05 09:55:00,98.51,98.55,98.36,98.36,34404.0,86.8018,86.837,86.6696,86.6696,34404.0
2018-09-05 10:00:00,98.34,98.52,98.21,98.32,27543.0,86.652,86.8106,86.5374,86.6344,27543.0
2018-09-05 10:05:00,98.32,98.47,98.25,98.47,19975.0,86.6344,86.7665,86.5727,86.7665,19975.0
2018-09-05 10:10:00,98.46,98.59,98.3,98.31,12755.0,86.7577,86.8723,86.6167,86.6256,12755.0
2018-09-05 10:15:00,98.3,98.41,98.26,98.32,18144.0,86.6167,86.7137,86.5815,86.6344,18144.0
2018-09-05 10:20:00,98.31,98.31,98.03,98.04,29219.0,86.6256,86.6256,86.3788,86.3876,29219.0
2018-09-05 10:25:00,98.03,98.31,98.0,98.21,12640.0,86.3788,86.6256,86.3524,86.5374,12640.0
2018-09-05 10:30:00,98.2,98.22,97.96,98.04,82520.0,86.5286,86.5463,86.3172,86.3876,82520.0
2018-09-05 10:35:00,98.06,98.24,98.01,98.04,38482.0,86.4053,86.5639,86.3612,86.3876,38482.0
2018-09-05 10:40:00,98.05,98.15,97.9,98.14,48193.0,86.3965,86.4846,86.2643,86.4758,48193.0
2018-09-05 10:45:00,98.11,98.36,98.08,98.33,12533.0,86.4493,86.6696,86.4229,86.6432,12533.0
2018-09-05 10:50:00,98.31,98.52,98.31,98.4,12474.0,86.6256,86.8106,86.6256,86.7049,12474.0
2018-09-05 10:55:00,98.4,98.53,98.38,98.43,13591.0,86.7049,86.8194,86.6872,86.7313,13591.0
2018-09-05 11:00:00,98.43,98.49,98.14,98.15,15342.0,86.7313,86.7842,86.4758,86.4846,15342.0
2018-09-05 11:05:00,98.18,98.21,98.03,98.19,37630.0,86.511,86.5374,86.3788,86.5198,37630.0
2018-09-05 11:10:00,98.16,98.28,98.03,98.15,66171.0,86.4934,86.5991,86.3788,86.4846,66171.0
2018-09-05 11:15:00,98.13,98.2,98.04,98.18,30638.0,86.467,86.5286,86.3876,86.511,30638.0
2018-09-05 11:20:00,98.19,98.4,98.15,98.27,6493.0,86.5198,86.7049,86.4846,86.5903,6493.0
2018-09-05 11:25:00,98.29,98.31,98.16,98.19,5338.0,86.6079,86.6256,86.4934,86.5198,5338.0
2018-09-05 11:30:00,98.19,98.22,98.13,98.15,4491.0,86.5198,86.5463,86.467,86.4846,4491.0
2018-09-05 11:35:00,98.17,98.29,98.08,98.26,7921.0,86.5022,86.6079,86.4229,86.5815,7921.0
2018-09-05 11:40:00,98.26,98.29,98.1,98.11,9023.0,86.5815,86.6079,86.4405,86.4493,9023.0
2018-09-05 11:45:00,98.13,98.3,98.09,98.15,59339.0,86.467,86.6167,86.4317,86.4846,59339.0
2018-09-05 11:50:00,98.17,98.24,98.13,98.23,36662.0,86.5022,86.5639,86.467,86.5551,36662.0
2018-09-05 11:55:00,98.18,98.24,98.15,98.2,6661.0,86.511,86.5639,86.4846,86.5286,6661.0
2018-09-05 12:00:00,98.2,98.28,98.18,98.24,55607.0,86.5286,86.5991,86.511,86.5639,55607.0
2018-09-05 12:05:00,98.24,98.26,98.18,98.24,35733.0,86.5639,86.5815,86.511,86.5639,35733.0
2018-09-05 12:10:00,98.25,98.27,97.93,97.99,72107.0,86.5727,86.5903,86.2907,86.3436,72107.0
2018-09-05 12:15:00,97.99,98.06,97.93,98.06,20660.0,86.3436,86.4053,86.2907,86.4053,20660.0
2018-09-05 12:20:00,98.07,98.18,97.99,98.04,17930.0,86.4141,86.511,86.3436,86.3876,17930.0
2018-09-05 12:25:00,98.07,98.11,97.99,98.09,13695.0,86.4141,86.4493,86.3436,86.4317,13695.0
2018-09-05 12:30:00,98.09,98.19,98.08,98.17,23871.0,86.4317,86.5198,86.4229,86.5022,23871.0
2018-09-05 12:35:00,98.17,98.17,98.08,98.15,13167.0,86.5022,86.5022,86.4229,86.4846,13167.0
2018-09-05 12:40:00,98.12,98.18,98.05,98.07,10404.0,86.4581,86.511,86.3965,86.4141,10404.0
2018-09-05 12:45:00,98.08,98.11,98.04,98.09,7300.0,86.4229,86.4493,86.3876,86.4317,7300.0
2018-09-05 12:50:00,98.09,98.09,97.93,97.96,6237.0,86.4317,86.4317,86.2907,86.3172,6237.0
2018-09-05 12:55:00,97.91,97.98,97.88,97.94,14100.0,86.2731,86.3348,86.2467,86.2995,14100.0
2018-09-05 13:00:00,97.9,98.0,97.87,97.9,7541.0,86.2643,86.3524,86.2379,86.2643,7541.0
2018-09-05 13:05:00,97.89,98.04,97.88,97.95,5300.0,86.2555,86.3876,86.2467,86.3083,5300.0
2018-09-05 13:10:00,97.95,98.07,97.93,98.02,4328.0,86.3083,86.4141,86.2907,86.37,4328.0
2018-09-05 13:15:00,98.0,98.09,98.0,98.05,6005.0,86.3524,86.4317,86.3524,86.3965,6005.0
2018-09-05 13:20:00,98.09,98.12,98.04,98.06,3608.0,86.4317,86.4581,86.3876,86.4053,3608.0
2018-09-05 13:25:00,98.05,98.05,97.96,98.03,5500.0,86.3965,86.3965,86.3172,86.3788,5500.0
2018-09-05 13:30:00,98.04,98.1,98.01,98.02,16790.0,86.3876,86.4405,86.3612,86.37,16790.0
2018-09-05 13:35:00,98.03,98.04,97.88,97.9,11510.0,86.3788,86.3876,86.2467,86.2643,11510.0
2018-09-05 13:40:00,97.92,97.92,97.83,97.85,6113.0,86.2819,86.2819,86.2026,86.2202,6113.0
2018-09-05 13:45:00,97.86,97.89,97.78,97.82,17059.0,86.229,86.2555,86.1586,86.1938,17059.0
2018-09-05 13:50:00,97.82,97.87,97.77,97.82,8185.0,86.1938,86.2379,86.1497,86.1938,8185.0
2018-09-05 13:55:00,97.82,97.82,97.69,97.72,7575.0,86.1938,86.1938,86.0792,86.1057,7575.0
2018-09-05 14:00:00,97.74,97.82,97.68,97.69,7500.0,86.1233,86.1938,86.0704,86.0792,7500.0
2018-09-05 14:05:00,97.69,97.73,97.62,97.66,8291.0,86.0792,86.1145,86.0176,86.0528,8291.0
2018-09-05 14:10:00,97.66,97.72,97.61,97.72,4972.0,86.0528,86.1057,86.0088,86.1057,4972.0
2018-09-05 14:15:00,97.72,97.85,97.66,97.82,12111.0,86.1057,86.2202,86.0528,86.1938,12111.0
2018-09-05 14:20:00,97.82,98.15,97.82,98.14,12757.0,86.1938,86.4846,86.1938,86.4758,12757.0
2018-09-05 14:25:00,98.13,98.13,97.91,97.92,31306.0,86.467,86.467,86.2731,86.2819,31306.0
2018-09-05 14:30:00,97.91,97.91,97.81,97.9,9937.0,86.2731,86.2731,86.185,86.2643,9937.0
2018-09-05 14:35:00,97.87,97.89,97.79,97.85,12812.0,86.2379,86.2555,86.1674,86.2202,12812.0
2018-09-05 14:40:00,97.84,97.89,97.82,97.83,9908.0,86.2114,86.2555,86.1938,86.2026,9908.0
2018-09-05 14:45:00,97.84,97.84,97.71,97.71,8729.0,86.2114,86.2114,86.0969,86.0969,8729.0
2018-09-05 14:50:00,97.72,97.72,97.64,97.67,10362.0,86.1057,86.1057,86.0352,86.0616,10362.0
2018-09-05 14:55:00,97.65,97.72,97.61,97.61,14173.0,86.044,86.1057,86.0088,86.0088,14173.0
2018-09-05 15:00:00,97.63,97.68,97.5,97.53,21413.0,86.0264,86.0704,85.9118,85.9383,21413.0
2018-09-05 15:05:00,97.53,97.6,97.5,97.55,19172.0,85.9383,85.9999,85.9118,85.9559,19172.0
2018-09-05 15:10:00,97.58,97.6,97.53,97.58,17929.0,85.9823,85.9999,85.9383,85.9823,17929.0
2018-09-05 15:15:00,97.59,97.67,97.59,97.62,13112.0,85.9911,86.0616,85.9911,86.0176,13112.0
2018-09-05 15:20:00,97.62,97.62,97.49,97.56,21051.0,86.0176,86.0176,85.903,85.9647,21051.0
2018-09-05 15:25:00,97.56,97.57,97.49,97.51,27084.0,85.9647,85.9735,85.903,85.9206,27084.0
2018-09-05 15:30:00,97.53,97.6,97.5,97.59,58234.0,85.9383,85.9999,85.9118,85.9911,58234.0
2018-09-05 15:35:00,97.59,97.62,97.54,97.55,70193.0,85.9911,86.0176,85.9471,85.9559,70193.0
2018-09-05 15:40:00,97.55,97.59,97.54,97.58,29273.0,85.9559,85.9911,85.9471,85.9823,29273.0
2018-09-05 15:45:00,97.59,97.87,97.58,97.79,56654.0,85.9911,86.2379,85.9823,86.1674,56654.0
2018-09-05 15:50:00,97.77,97.91,97.76,97.81,59433.0,86.1497,86.2731,86.1409,86.185,59433.0
2018-09-05 15:55:00,97.81,97.9,97.77,97.87,106001.0,86.185,86.2643,86.1497,86.2379,106001.0
2018-09-06 09:30:00,97.45,97.97,97.45,97.78,49106.0,85.8678,86.326,85.8678,86.1586,49106.0
2018-09-06 09:35:00,97.81,97.81,97.52,97.54,4919.0,86.185,86.185,85.9295,85.9471,4919.0
2018-09-06 09:40:00,97.54,97.88,97.42,97.84,8937.0,85.9471,86.2467,85.8413,86.2114,8937.0
2018-09-06 09:45:00,97.83,97.91,97.66,97.81,15232.0,86.2026,86.2731,86.0528,86.185,15232.0
2018-09-06 09:50:00,97.8,98.09,97.71,98.0,15946.0,86.1762,86.4317,86.0969,86.3524,15946.0
2018-09-06 09:55:00,98.02,98.06,97.71,97.85,16003.0,86.37,86.4053,86.0969,86.2202,16003.0
2018-09-06 10:00:00,97.88,97.91,97.59,97.59,15378.0,86.2467,86.2731,85.9911,85.9911,15378.0
2018-09-06 10:05:00,97.58,97.58,97.15,97.23,35562.0,85.9823,85.9823,85.6034,85.6739,35562.0
2018-09-06 10:10:00,97.2,97.22,96.85,96.99,34651.0,85.6475,85.6651,85.3391,85.4624,34651.0
2018-09-06 10:15:00,96.96,97.05,96.85,96.89,24998.0,85.436,85.5153,85.3391,85.3743,24998.0
2018-09-06 10:20:00,96.87,96.91,96.69,96.72,47710.0,85.3567,85.392,85.1981,85.2245,47710.0
2018-09-06 10:25:00,96.71,96.97,96.69,96.96,23111.0,85.2157,85.4448,85.1981,85.436,23111.0
2018-09-06 10:30:00,96.94,96.95,96.49,96.49,18719.0,85.4184,85.4272,85.0219,85.0219,18719.0
2018-09-06 10:35:00,96.52,96.54,96.34,96.48,37942.0,85.0483,85.0659,84.8897,85.0131,37942.0
2018-09-06 10:40:00,96.46,96.59,96.39,96.57,26018.0,84.9954,85.11,84.9338,85.0924,26018.0
2018-09-06 10:45:00,96.55,96.77,96.3,96.39,43289.0,85.0747,85.2686,84.8545,84.9338,43289.0
2018-09-06 10:50:00,96.39,96.66,96.39,96.61,13175.0,84.9338,85.1717,84.9338,85.1276,13175.0
2018-09-06 10:55:00,96.6,96.75,96.5,96.75,36863.0,85.1188,85.251,85.0307,85.251,36863.0
2018-09-06 11:00:00,96.75,96.8,96.46,96.5,27369.0,85.251,85.295,84.9954,85.0307,27369.0
2018-09-06 11:05:00,96.51,96.52,96.31,96.37,52791.0,85.0395,85.0483,84.8633,84.9161,52791.0
2018-09-06 11:10:00,96.36,96.39,96.23,96.25,38464.0,84.9073,84.9338,84.7928,84.8104,38464.0
2018-09-06 11:15:00,96.24,96.33,96.11,96.28,58866.0,84.8016,84.8809,84.687,84.8368,58866.0
2018-09-06 11:20:00,96.3,96.4,96.13,96.3,99548.0,84.8545,84.9426,84.7047,84.8545,99548.0
2018-09-06 11:25:00,96.3,96.51,96.25,96.48,33407.0,84.8545,85.0395,84.8104,85.0131,33407.0
2018-09-06 11:30:00,96.47,96.6,96.4,96.58,17220.0,85.0042,85.1188,84.9426,85.1012,17220.0
2018-09-06 11:35:00,96.58,96.78,96.57,96.66,17112.0,85.1012,85.2774,85.0924,85.1717,17112.0
2018-09-06 11:40:00,96.66,96.83,96.57,96.58,19418.0,85.1717,85.3215,85.0924,85.1012,19418.0
2018-09-06 11:45:00,96.58,96.75,96.58,96.61,23781.0,85.1012,85.251,85.1012,85.1276,23781.0
2018-09-06 11:50:00,96.61,96.82,96.61,96.79,18966.0,85.1276,85.3126,85.1276,85.2862,18966.0
2018-09-06 11:55:00,96.81,96.9,96.7,96.86,22460.0,85.3038,85.3831,85.2069,85.3479,22460.0
2018-09-06 12:00:00,96.83,96.84,96.75,96.81,12041.0,85.3215,85.3303,85.251,85.3038,12041.0
2018-09-06 12:05:00,96.81,96.91,96.79,96.87,11485.0,85.3038,85.392,85.2862,85.3567,11485.0
2018-09-06 12:10:00,96.86,96.86,96.73,96.73,15913.0,85.3479,85.3479,85.2333,85.2333,15913.0
2018-09-06 12:15:00,96.73,96.73,96.46,96.52,35051.0,85.2333,85.2333,84.9954,85.0483,35051.0
2018-09-06 12:20:00,96.53,96.58,96.46,96.46,18209.0,85.0571,85.1012,84.9954,84.9954,18209.0
2018-09-06 12:25:00,96.45,96.52,96.44,96.48,14044.0,84.9866,85.0483,84.9778,85.0131,14044.0
2018-09-06 12:30:00,96.48,96.54,96.34,96.34,11389.0,85.0131,85.0659,84.8897,84.8897,11389.0
2018-09-06 12:35:00,96.35,96.48,96.35,96.45,19700.0,84.8985,85.0131,84.8985,84.9866,19700.0
2018-09-06 12:40:00,96.45,96.6,96.45,96.58,25162.0,84.9866,85.1188,84.9866,85.1012,25162.0
2018-09-06 12:45:00,96.59,96.75,96.59,96.7,25595.0,85.11,85.251,85.11,85.2069,25595.0
2018-09-06 12:50:00,96.69,96.85,96.68,96.79,19637.0,85.1981,85.3391,85.1893,85.2862,19637.0
2018-09-06 12:55:00,96.78,96.89,96.74,96.78,27900.0,85.2774,85.3743,85.2422,85.2774,27900.0
2018-09-06 13:00:00,96.76,96.76,96.5,96.5,21036.0,85.2598,85.2598,85.0307,85.0307,21036.0
2018-09-06 13:05:00,96.5,96.57,96.45,96.45,22847.0,85.0307,85.0924,84.9866,84.9866,22847.0
2018-09-06 13:10:00,96.44,96.54,96.44,96.5,33602.0,84.9778,85.0659,84.9778,85.0307,33602.0
2018-09-06 13:15:00,96.5,96.69,96.5,96.66,21460.0,85.0307,85.1981,85.0307,85.1717,21460.0
2018-09-06 13:20:00,96.69,96.69,96.56,96.59,16577.0,85.1981,85.1981,85.0836,85.11,16577.0
2018-09-06 13:25:00,96.59,96.63,96.54,96.55,9677.0,85.11,85.1452,85.0659,85.0747,9677.0
2018-09-06 13:30:00,96.54,96.61,96.49,96.56,25288.0,85.0659,85.1276,85.0219,85.0836,25288.0
2018-09-06 13:35:00,96.58,96.69,96.58,96.61,12023.0,85.1012,85.1981,85.1012,85.1276,12023.0
2018-09-06 13:40:00,96.63,96.72,96.62,96.68,19852.0,85.1452,85.2245,85.1364,85.1893,19852.0
2018-09-06 13:45:00,96.69,96.8,96.69,96.69,5589.0,85.1981,85.295,85.1981,85.1981,5589.0
2018-09-06 13:50:00,96.69,96.75,96.64,96.7,9618.0,85.1981,85.251,85.154,85.2069,9618.0
2018-09-06 13:55:00,96.68,96.71,96.56,96.56,10994.0,85.1893,85.2157,85.0836,85.0836,10994.0
2018-09-06 14:00:00,96.56,96.62,96.51,96.51,20711.0,85.0836,85.1364,85.0395,85.0395,20711.0
2018-09-06 14:05:00,96.5,96.61,96.5,96.6,21334.0,85.0307,85.1276,85.0307,85.1188,21334.0
2018-09-06 14:10:00,96.59,96.69,96.56,96.65,16107.0,85.11,85.1981,85.0836,85.1629,16107.0
2018-09-06 14:15:00,96.67,96.69,96.62,96.67,19735.0,85.1805,85.1981,85.1364,85.1805,19735.0
2018-09-06 14:20:00,96.66,96.68,96.6,96.64,24327.0,85.1717,85.1893,85.1188,85.154,24327.0
2018-09-06 14:25:00,96.63,96.77,96.61,96.74,14101.0,85.1452,85.2686,85.1276,85.2422,14101.0
2018-09-06 14:30:00,96.74,96.8,96.74,96.79,20667.0,85.2422,85.295,85.2422,85.2862,20667.0
2018-09-06 14:35:00,96.8,96.82,96.72,96.79,22420.0,85.295,85.3126,85.2245,85.2862,22420.0
2018-09-06 14:40:00,96.8,96.92,96.78,96.91,16453.0,85.295,85.4008,85.2774,85.392,16453.0
2018-09-06 14:45:00,96.92,96.98,96.89,96.92,17237.0,85.4008,85.4536,85.3743,85.4008,17237.0
2018-09-06 14:50:00,96.92,96.92,96.81,96.81,17595.0,85.4008,85.4008,85.3038,85.3038,17595.0
2018-09-06 14:55:00,96.82,96.87,96.78,96.85,17074.0,85.3126,85.3567,85.2774,85.3391,17074.0
2018-09-06 15:00:00,96.86,97.01,96.85,96.92,36977.0,85.3479,85.4801,85.3391,85.4008,36977.0
2018-09-06 15:05:00,96.92,97.15,96.92,97.08,22428.0,85.4008,85.6034,85.4008,85.5417,22428.0
2018-09-06 15:10:00,97.07,97.1,97.04,97.07,25010.0,85.5329,85.5594,85.5065,85.5329,25010.0
2018-09-06 15:15:00,97.07,97.09,96.94,96.96,20517.0,85.5329,85.5506,85.4184,85.436,20517.0
2018-09-06 15:20:00,96.97,96.97,96.89,96.9,27365.0,85.4448,85.4448,85.3743,85.3831,27365.0
2018-09-06 15:25:00,96.9,97.13,96.9,97.13,52786.0,85.3831,85.5858,85.3831,85.5858,52786.0
2018-09-06 15:30:00,97.13,97.19,97.08,97.18,33047.0,85.5858,85.6387,85.5417,85.6299,33047.0
2018-09-06 15:35:00,97.17,97.3,97.13,97.16,29131.0,85.6211,85.7356,85.5858,85.6122,29131.0
2018-09-06 15:40:00,97.16,97.26,97.14,97.2,39414.0,85.6122,85.7004,85.5946,85.6475,39414.0
2018-09-06 15:45:00,97.19,97.24,97.15,97.2,46947.0,85.6387,85.6827,85.6034,85.6475,46947.0
2018-09-06 15:50:00,97.19,97.24,97.14,97.15,84275.0,85.6387,85.6827,85.5946,85.6034,84275.0
2018-09-06 15:55:00,97.15,97.19,97.03,97.07,138579.0,85.6034,85.6387,85.4977,85.5329,138579.0
2018-09-07 09:30:00,94.86,95.49,94.18,95.27,237428.0,83.5856,84.1407,82.9864,83.9469,237428.0
2018-09-07 09:35:00,95.22,95.41,94.68,95.26,126473.0,83.9028,84.0702,83.427,83.9381,126473.0
2018-09-07 09:40:00,95.26,95.49,95.0,95.48,195974.0,83.9381,84.1407,83.709,84.1319,195974.0
2018-09-07 09:45:00,95.49,95.76,95.33,95.64,100608.0,84.1407,84.3786,83.9997,84.2729,100608.0
2018-09-07 09:50:00,95.64,95.92,95.59,95.87,53629.0,84.2729,84.5196,84.2288,84.4756,53629.0
2018-09-07 09:55:00,95.84,95.92,95.76,95.88,78405.0,84.4491,84.5196,84.3786,84.4844,78405.0
2018-09-07 10:00:00,95.87,95.87,95.43,95.65,109842.0,84.4756,84.4756,84.0879,84.2817,109842.0
2018-09-07 10:05:00,95.62,95.78,95.39,95.46,62257.0,84.2553,84.3963,84.0526,84.1143,62257.0
2018-09-07 10:10:00,95.49,95.67,95.42,95.53,89328.0,84.1407,84.2993,84.079,84.176,89328.0
2018-09-07 10:15:00,95.57,95.58,95.22,95.36,62153.0,84.2112,84.22,83.9028,84.0262,62153.0
2018-09-07 10:20:00,95.34,95.76,95.25,95.63,63709.0,84.0086,84.3786,83.9292,84.2641,63709.0
2018-09-07 10:25:00,95.62,95.79,95.57,95.76,73094.0,84.2553,84.4051,84.2112,84.3786,73094.0
2018-09-07 10:30:00,95.75,95.8,95.47,95.55,42908.0,84.3698,84.4139,84.1231,84.1936,42908.0
2018-09-07 10:35:00,95.54,95.63,95.39,95.39,31008.0,84.1848,84.2641,84.0526,84.0526,31008.0
2018-09-07 10:40:00,95.42,95.47,95.29,95.29,48912.0,84.079,84.1231,83.9645,83.9645,48912.0
2018-09-07 10:45:00,95.32,95.58,95.3,95.53,44016.0,83.9909,84.22,83.9733,84.176,44016.0
2018-09-07 10:50:00,95.52,95.52,95.25,95.25,49176.0,84.1672,84.1672,83.9292,83.9292,49176.0
2018-09-07 10:55:00,95.25,95.38,95.23,95.29,52560.0,83.9292,84.0438,83.9116,83.9645,52560.0
2018-09-07 11:00:00,95.29,95.47,95.25,95.36,29305.0,83.9645,84.1231,83.9292,84.0262,29305.0
2018-09-07 11:05:00,95.36,95.37,95.16,95.2,34130.0,84.0262,84.035,83.8499,83.8852,34130.0
2018-09-07 11:10:00,95.21,95.28,95.13,95.16,22422.0,83.894,83.9557,83.8235,83.8499,22422.0
2018-09-07 11:15:00,95.19,95.33,95.11,95.13,29853.0,83.8764,83.9997,83.8059,83.8235,29853.0
2018-09-07 11:20:00,95.13,95.2,95.09,95.15,20765.0,83.8235,83.8852,83.7883,83.8411,20765.0
2018-09-07 11:25:00,95.15,95.16,94.76,94.95,67502.0,83.8411,83.8499,83.4975,83.6649,67502.0
2018-09-07 11:30:00,94.99,95.17,94.96,95.16,31245.0,83.7002,83.8588,83.6737,83.8499,31245.0
2018-09-07 11:35:00,95.15,95.2,95.09,95.09,17847.0,83.8411,83.8852,83.7883,83.7883,17847.0
2018-09-07 11:40:00,95.1,95.28,95.05,95.28,32600.0,83.7971,83.9557,83.753,83.9557,32600.0
2018-09-07 11:45:00,95.27,95.44,95.26,95.44,35033.0,83.9469,84.0967,83.9381,84.0967,35033.0
2018-09-07 11:50:00,95.43,95.44,95.09,95.11,30004.0,84.0879,84.0967,83.7883,83.8059,30004.0
2018-09-07 11:55:00,95.11,95.16,95.0,95.04,41957.0,83.8059,83.8499,83.709,83.7442,41957.0
2018-09-07 12:00:00,95.03,95.06,94.87,94.99,84125.0,83.7354,83.7618,83.5944,83.7002,84125.0
2018-09-07 12:05:00,94.99,95.08,94.75,94.78,66235.0,83.7002,83.7795,83.4887,83.5151,66235.0
2018-09-07 12:10:00,94.79,95.08,94.76,95.02,65352.0,83.5239,83.7795,83.4975,83.7266,65352.0
2018-09-07 12:15:00,95.01,95.07,94.93,94.96,59833.0,83.7178,83.7706,83.6473,83.6737,59833.0
2018-09-07 12:20:00,94.98,95.11,94.94,94.96,55244.0,83.6913,83.8059,83.6561,83.6737,55244.0
2018-09-07 12:25:00,94.96,94.97,94.74,94.76,61436.0,83.6737,83.6825,83.4799,83.4975,61436.0
2018-09-07 12:30:00,94.75,95.06,94.75,94.96,59768.0,83.4887,83.7618,83.4887,83.6737,59768.0
2018-09-07 12:35:00,94.96,95.08,94.95,95.03,34184.0,83.6737,83.7795,83.6649,83.7354,34184.0
2018-09-07 12:40:00,95.06,95.12,94.59,94.6,30114.0,83.7618,83.8147,83.3477,83.3565,30114.0
2018-09-07 12:45:00,94.54,95.06,94.54,95.03,35502.0,83.3036,83.7618,83.3036,83.7354,35502.0
2018-09-07 12:50:00,95.06,95.07,94.71,94.86,35183.0,83.7618,83.7706,83.4534,83.5856,35183.0
2018-09-07 12:55:00,94.86,95.08,94.77,94.77,52596.0,83.5856,83.7795,83.5063,83.5063,52596.0
2018-09-07 13:00:00,94.8,94.87,94.71,94.71,33747.0,83.5327,83.5944,83.4534,83.4534,33747.0
2018-09-07 13:05:00,94.7,94.7,94.43,94.46,37995.0,83.4446,83.4446,83.2067,83.2331,37995.0
2018-09-07 13:10:00,94.46,94.68,94.41,94.41,42398.0,83.2331,83.427,83.1891,83.1891,42398.0
2018-09-07 13:15:00,94.39,94.42,94.28,94.28,98209.0,83.1715,83.1979,83.0745,83.0745,98209.0
2018-09-07 13:20:00,94.27,94.32,94.17,94.24,30991.0,83.0657,83.1098,82.9776,83.0393,30991.0
2018-09-07 13:25:00,94.22,94.22,94.13,94.13,49458.0,83.0217,83.0217,82.9424,82.9424,49458.0
2018-09-07 13:30:00,94.15,94.22,93.98,94.04,44821.0,82.96,83.0217,82.8102,82.8631,44821.0
2018-09-07 13:35:00,94.04,94.05,93.8,93.8,38886.0,82.8631,82.8719,82.6516,82.6516,38886.0
2018-09-07 13:40:00,93.79,93.83,93.71,93.71,27221.0,82.6428,82.678,82.5723,82.5723,27221.0
2018-09-07 13:45:00,93.71,93.81,93.59,93.6,48812.0,82.5723,82.6604,82.4665,82.4754,48812.0
2018-09-07 13:50:00,93.61,93.96,93.6,93.93,33288.0,82.4842,82.7926,82.4754,82.7661,33288.0
2018-09-07 13:55:00,93.94,93.99,93.88,93.91,17411.0,82.7749,82.819,82.7221,82.7485,17411.0
2018-09-07 14:00:00,93.92,94.17,93.92,94.13,22726.0,82.7573,82.9776,82.7573,82.9424,22726.0
2018-09-07 14:05:00,94.12,94.3,94.09,94.09,25389.0,82.9336,83.0922,82.9071,82.9071,25389.0
2018-09-07 14:10:00,94.1,94.33,94.08,94.31,37364.0,82.9159,83.1186,82.8983,83.101,37364.0
2018-09-07 14:15:00,94.32,94.33,94.15,94.18,21611.0,83.1098,83.1186,82.96,82.9864,21611.0
2018-09-07 14:20:00,94.2,94.38,94.18,94.36,26539.0,83.004,83.1627,82.9864,83.145,26539.0
2018-09-07 14:25:00,94.36,94.45,94.35,94.41,20220.0,83.145,83.2243,83.1362,83.1891,20220.0
2018-09-07 14:30:00,94.42,94.42,94.22,94.35,23864.0,83.1979,83.1979,83.0217,83.1362,23864.0
2018-09-07 14:35:00,94.36,94.41,94.11,94.12,28562.0,83.145,83.1891,82.9247,82.9336,28562.0
2018-09-07 14:40:00,94.12,94.13,94.02,94.07,28197.0,82.9336,82.9424,82.8454,82.8895,28197.0
2018-09-07 14:45:00,94.07,94.17,94.02,94.05,23999.0,82.8895,82.9776,82.8454,82.8719,23999.0
2018-09-07 14:50:00,94.05,94.05,93.88,93.99,37161.0,82.8719,82.8719,82.7221,82.819,37161.0
2018-09-07 14:55:00,94.0,94.26,93.99,94.22,23589.0,82.8278,83.0569,82.819,83.0217,23589.0
2018-09-07 15:00:00,94.21,94.33,94.12,94.21,38350.0,83.0129,83.1186,82.9336,83.0129,38350.0
2018-09-07 15:05:00,94.2,94.23,94.05,94.17,36412.0,83.004,83.0305,82.8719,82.9776,36412.0
2018-09-07 15:10:00,94.17,94.21,94.03,94.04,53174.0,82.9776,83.0129,82.8542,82.8631,53174.0
2018-09-07 15:15:00,94.04,94.08,93.85,93.93,63030.0,82.8631,82.8983,82.6956,82.7661,63030.0
2018-09-07 15:20:00,93.93,93.93,93.69,93.74,40567.0,82.7661,82.7661,82.5547,82.5987,40567.0
2018-09-07 15:25:00,93.75,93.89,93.74,93.8,61256.0,82.6075,82.7309,82.5987,82.6516,61256.0
2018-09-07 15:30:00,93.81,93.83,93.61,93.65,55840.0,82.6604,82.678,82.4842,82.5194,55840.0
2018-09-07 15:35:00,93.63,93.87,93.63,93.77,92659.0,82.5018,82.7133,82.5018,82.6252,92659.0
2018-09-07 15:40:00,93.78,93.82,93.69,93.72,74314.0,82.634,82.6692,82.5547,82.5811,74314.0
2018-09-07 15:45:00,93.72,93.81,93.64,93.74,92294.0,82.5811,82.6604,82.5106,82.5987,92294.0
2018-09-07 15:50:00,93.74,93.93,93.69,93.92,144680.0,82.5987,82.7661,82.5547,82.7573,144680.0
2018-09-07 15:55:00,93.92,93.99,93.87,93.96,319758.0,82.7573,82.819,82.7133,82.7926,319758.0
2018-09-10 09:30:00,94.56,95.18,94.2,94.62,81871.0,83.3213,83.8676,83.004,83.3741,81871.0
2018-09-10 09:35:00,94.62,94.81,94.35,94.52,51807.0,83.3741,83.5415,83.1362,83.286,51807.0
2018-09-10 09:40:00,94.52,94.58,94.05,94.05,29640.0,83.286,83.3389,82.8719,82.8719,29640.0
2018-09-10 09:45:00,94.1,94.23,93.89,94.23,22893.0,82.9159,83.0305,82.7309,83.0305,22893.0
2018-09-10 09:50:00,94.19,94.28,93.83,94.01,32761.0,82.9952,83.0745,82.678,82.8366,32761.0
2018-09-10 09:55:00,93.99,94.1,93.72,93.86,36209.0,82.819,82.9159,82.5811,82.7045,36209.0
2018-09-10 10:00:00,93.86,93.97,93.57,93.57,58668.0,82.7045,82.8014,82.4489,82.4489,58668.0
2018-09-10 10:05:00,93.56,93.57,93.13,93.15,92397.0,82.4401,82.4489,82.0612,82.0788,92397.0
2018-09-10 10:10:00,93.15,93.29,93.07,93.07,38879.0,82.0788,82.2022,82.0083,82.0083,38879.0
2018-09-10 10:15:00,93.05,93.54,93.05,93.54,41082.0,81.9907,82.4225,81.9907,82.4225,41082.0
2018-09-10 10:20:00,93.55,93.72,93.55,93.61,17886.0,82.4313,82.5811,82.4313,82.4842,17886.0
2018-09-10 10:25:00,93.56,93.56,93.4,93.53,40360.0,82.4401,82.4401,82.2991,82.4137,40360.0
2018-09-10 10:30:00,93.54,93.59,93.46,93.57,34248.0,82.4225,82.4665,82.352,82.4489,34248.0
2018-09-10 10:35:00,93.58,93.62,93.42,93.57,32028.0,82.4577,82.493,82.3168,82.4489,32028.0
2018-09-10 10:40:00,93.56,93.8,93.56,93.8,40601.0,82.4401,82.6516,82.4401,82.6516,40601.0
2018-09-10 10:45:00,93.78,93.94,93.77,93.94,22794.0,82.634,82.7749,82.6252,82.7749,22794.0
2018-09-10 10:50:00,93.97,94.06,93.86,94.01,21081.0,82.8014,82.8807,82.7045,82.8366,21081.0
2018-09-10 10:55:00,94.0,94.04,93.89,93.9,23584.0,82.8278,82.8631,82.7309,82.7397,23584.0
2018-09-10 11:00:00,93.91,93.91,93.73,93.82,60106.0,82.7485,82.7485,82.5899,82.6692,60106.0
2018-09-10 11:05:00,93.81,94.13,93.81,94.12,25067.0,82.6604,82.9424,82.6604,82.9336,25067.0
2018-09-10 11:10:00,94.15,94.28,94.14,94.19,34018.0,82.96,83.0745,82.9512,82.9952,34018.0
2018-09-10 11:15:00,94.19,94.24,94.1,94.12,80417.0,82.9952,83.0393,82.9159,82.9336,80417.0
2018-09-10 11:20:00,94.1,94.34,94.02,94.27,40935.0,82.9159,83.1274,82.8454,83.0657,40935.0
2018-09-10 11:25:00,94.27,94.27,94.12,94.15,55804.0,83.0657,83.0657,82.9336,82.96,55804.0
2018-09-10 11:30:00,94.15,94.26,94.08,94.21,35248.0,82.96,83.0569,82.8983,83.0129,35248.0
2018-09-10 11:35:00,94.2,94.22,94.04,94.04,20497.0,83.004,83.0217,82.8631,82.8631,20497.0
2018-09-10 11:40:00,94.04,94.08,93.94,94.0,27143.0,82.8631,82.8983,82.7749,82.8278,27143.0
2018-09-10 11:45:00,94.01,94.03,93.89,93.96,14909.0,82.8366,82.8542,82.7309,82.7926,14909.0
2018-09-10 11:50:00,93.97,94.08,93.93,93.95,14673.0,82.8014,82.8983,82.7661,82.7838,14673.0
2018-09-10 11:55:00,93.95,93.95,93.73,93.82,25165.0,82.7838,82.7838,82.5899,82.6692,25165.0
2018-09-10 12:00:00,93.84,94.05,93.77,94.04,24988.0,82.6868,82.8719,82.6252,82.8631,24988.0
2018-09-10 12:05:00,94.02,94.13,94.02,94.08,9577.0,82.8454,82.9424,82.8454,82.8983,9577.0
2018-09-10 12:10:00,94.07,94.12,94.01,94.12,12077.0,82.8895,82.9336,82.8366,82.9336,12077.0
2018-09-10 12:15:00,94.12,94.12,93.96,93.97,36206.0,82.9336,82.9336,82.7926,82.8014,36206.0
2018-09-10 12:20:00,93.99,94.07,93.94,94.04,47644.0,82.819,82.8895,82.7749,82.8631,47644.0
2018-09-10 12:25:00,94.05,94.22,94.04,94.2,62144.0,82.8719,83.0217,82.8631,83.004,62144.0
2018-09-10 12:30:00,94.2,94.33,94.19,94.31,29315.0,83.004,83.1186,82.9952,83.101,29315.0
2018-09-10 12:35:00,94.3,94.42,94.24,94.41,17057.0,83.0922,83.1979,83.0393,83.1891,17057.0
2018-09-10 12:40:00,94.39,94.52,94.33,94.5,11741.0,83.1715,83.286,83.1186,83.2684,11741.0
2018-09-10 12:45:00,94.49,94.51,94.44,94.45,11702.0,83.2596,83.2772,83.2155,83.2243,11702.0
2018-09-10 12:50:00,94.44,94.52,94.4,94.5,12749.0,83.2155,83.286,83.1803,83.2684,12749.0
2018-09-10 12:55:00,94.49,94.54,94.45,94.54,12070.0,83.2596,83.3036,83.2243,83.3036,12070.0
2018-09-10 13:00:00,94.55,94.55,94.38,94.5,24154.0,83.3124,83.3124,83.1627,83.2684,24154.0
2018-09-10 13:05:00,94.54,94.54,94.42,94.43,26826.0,83.3036,83.3036,83.1979,83.2067,26826.0
2018-09-10 13:10:00,94.42,94.48,94.37,94.47,8876.0,83.1979,83.2508,83.1538,83.242,8876.0
2018-09-10 13:15:00,94.47,94.53,94.43,94.52,7033.0,83.242,83.2948,83.2067,83.286,7033.0
2018-09-10 13:20:00,94.51,94.53,94.48,94.5,6834.0,83.2772,83.2948,83.2508,83.2684,6834.0
2018-09-10 13:25:00,94.51,94.56,94.49,94.54,9977.0,83.2772,83.3213,83.2596,83.3036,9977.0
2018-09-10 13:30:00,94.52,94.54,94.45,94.45,9274.0,83.286,83.3036,83.2243,83.2243,9274.0
2018-09-10 13:35:00,94.44,94.52,94.44,94.5,19200.0,83.2155,83.286,83.2155,83.2684,19200.0
2018-09-10 13:40:00,94.5,94.52,94.45,94.45,18800.0,83.2684,83.286,83.2243,83.2243,18800.0
2018-09-10 13:45:00,94.44,94.5,94.31,94.31,52315.0,83.2155,83.2684,83.101,83.101,52315.0
2018-09-10 13:50:00,94.31,94.32,94.21,94.27,11806.0,83.101,83.1098,83.0129,83.0657,11806.0
2018-09-10 13:55:00,94.24,94.38,94.24,94.35,14577.0,83.0393,83.1627,83.0393,83.1362,14577.0
2018-09-10 14:00:00,94.35,94.47,94.31,94.43,10842.0,83.1362,83.242,83.101,83.2067,10842.0
2018-09-10 14:05:00,94.42,94.43,94.38,94.4,6311.0,83.1979,83.2067,83.1627,83.1803,6311.0
2018-09-10 14:10:00,94.41,94.44,94.39,94.39,6138.0,83.1891,83.2155,83.1715,83.1715,6138.0
2018-09-10 14:15:00,94.39,94.41,94.32,94.33,12637.0,83.1715,83.1891,83.1098,83.1186,12637.0
2018-09-10 14:20:00,94.33,94.4,94.32,94.38,41774.0,83.1186,83.1803,83.1098,83.1627,41774.0
2018-09-10 14:25:00,94.39,94.55,94.39,94.51,13463.0,83.1715,83.3124,83.1715,83.2772,13463.0
2018-09-10 14:30:00,94.5,94.5,94.42,94.44,9694.0,83.2684,83.2684,83.1979,83.2155,9694.0
2018-09-10 14:35:00,94.43,94.55,94.42,94.55,12142.0,83.2067,83.3124,83.1979,83.3124,12142.0
2018-09-10 14:40:00,94.55,94.55,94.5,94.5,9869.0,83.3124,83.3124,83.2684,83.2684,9869.0
2018-09-10 14:45:00,94.49,94.53,94.44,94.44,10311.0,83.2596,83.2948,83.2155,83.2155,10311.0
2018-09-10 14:50:00,94.44,94.48,94.4,94.43,11200.0,83.2155,83.2508,83.1803,83.2067,11200.0
2018-09-10 14:55:00,94.44,94.48,94.33,94.41,17548.0,83.2155,83.2508,83.1186,83.1891,17548.0
2018-09-10 15:00:00,94.41,94.5,94.38,94.44,16641.0,83.1891,83.2684,83.1627,83.2155,16641.0
2018-09-10 15:05:00,94.45,94.47,94.42,94.44,19107.0,83.2243,83.242,83.1979,83.2155,19107.0
2018-09-10 15:10:00,94.45,94.47,94.37,94.4,19103.0,83.2243,83.242,83.1538,83.1803,19103.0
2018-09-10 15:15:00,94.39,94.42,94.28,94.32,32025.0,83.1715,83.1979,83.0745,83.1098,32025.0
2018-09-10 15:20:00,94.32,94.53,94.32,94.51,21957.0,83.1098,83.2948,83.1098,83.2772,21957.0
2018-09-10 15:25:00,94.5,94.5,94.4,94.4,74621.0,83.2684,83.2684,83.1803,83.1803,74621.0
2018-09-10 15:30:00,94.39,94.41,94.29,94.34,43177.0,83.1715,83.1891,83.0833,83.1274,43177.0
2018-09-10 15:35:00,94.35,94.44,94.35,94.38,27901.0,83.1362,83.2155,83.1362,83.1627,27901.0
2018-09-10 15:40:00,94.38,94.51,94.33,94.48,26043.0,83.1627,83.2772,83.1186,83.2508,26043.0
2018-09-10 15:45:00,94.47,94.5,94.41,94.42,38238.0,83.242,83.2684,83.1891,83.1979,38238.0
2018-09-10 15:50:00,94.42,94.48,94.36,94.4,64160.0,83.1979,83.2508,83.145,83.1803,64160.0
2018-09-10 15:55:00,94.4,94.64,94.38,94.59,136253.0,83.1803,83.3917,83.1627,83.3477,136253.0
2018-09-11 09:30:00,94.12,94.39,93.16,93.51,46798.0,82.9336,83.1715,82.0877,82.3961,46798.0
2018-09-11 09:35:00,93.61,93.83,93.31,93.76,34029.0,82.4842,82.678,82.2198,82.6163,34029.0
2018-09-11 09:40:00,93.77,94.08,93.55,93.98,23737.0,82.6252,82.8983,82.4313,82.8102,23737.0
2018-09-11 09:45:00,93.93,94.08,93.86,93.97,17915.0,82.7661,82.8983,82.7045,82.8014,17915.0
2018-09-11 09:50:00,93.96,94.15,93.93,93.99,8798.0,82.7926,82.96,82.7661,82.819,8798.0
2018-09-11 09:55:00,93.97,94.16,93.97,94.06,12075.0,82.8014,82.9688,82.8014,82.8807,12075.0
2018-09-11 10:00:00,94.07,94.13,93.88,93.97,12443.0,82.8895,82.9424,82.7221,82.8014,12443.0
2018-09-11 10:05:00,93.98,94.06,93.87,94.06,50534.0,82.8102,82.8807,82.7133,82.8807,50534.0
2018-09-11 10:10:00,94.04,94.07,93.9,93.95,33445.0,82.8631,82.8895,82.7397,82.7838,33445.0
2018-09-11 10:15:00,93.94,93.97,93.89,93.93,30737.0,82.7749,82.8014,82.7309,82.7661,30737.0
2018-09-11 10:20:00,93.94,93.97,93.78,93.82,10360.0,82.7749,82.8014,82.634,82.6692,10360.0
2018-09-11 10:25:00,93.85,93.86,93.71,93.77,12869.0,82.6956,82.7045,82.5723,82.6252,12869.0
2018-09-11 10:30:00,93.78,93.84,93.68,93.72,45908.0,82.634,82.6868,82.5458,82.5811,45908.0
2018-09-11 10:35:00,93.71,93.74,93.5,93.5,73198.0,82.5723,82.5987,82.3872,82.3872,73198.0
2018-09-11 10:40:00,93.49,93.57,93.32,93.36,18801.0,82.3784,82.4489,82.2286,82.2639,18801.0
2018-09-11 10:45:00,93.34,93.39,93.17,93.22,17345.0,82.2463,82.2903,82.0965,82.1405,17345.0
2018-09-11 10:50:00,93.22,93.32,93.21,93.21,12403.0,82.1405,82.2286,82.1317,82.1317,12403.0
2018-09-11 10:55:00,93.23,93.35,93.21,93.25,19104.0,82.1493,82.2551,82.1317,82.167,19104.0
2018-09-11 11:00:00,93.26,93.34,93.22,93.31,13832.0,82.1758,82.2463,82.1405,82.2198,13832.0
2018-09-11 11:05:00,93.32,93.35,93.17,93.3,17458.0,82.2286,82.2551,82.0965,82.211,17458.0
2018-09-11 11:10:00,93.29,93.39,93.28,93.33,10171.0,82.2022,82.2903,82.1934,82.2374,10171.0
2018-09-11 11:15:00,93.33,93.33,93.25,93.27,6862.0,82.2374,82.2374,82.167,82.1846,6862.0
2018-09-11 11:20:00,93.26,93.36,93.24,93.34,10111.0,82.1758,82.2639,82.1581,82.2463,10111.0
2018-09-11 11:25:00,93.35,93.43,93.3,93.4,28554.0,82.2551,82.3256,82.211,82.2991,28554.0
2018-09-11 11:30:00,93.4,93.47,93.33,93.36,10197.0,82.2991,82.3608,82.2374,82.2639,10197.0
2018-09-11 11:35:00,93.36,93.41,93.35,93.41,13770.0,82.2639,82.3079,82.2551,82.3079,13770.0
2018-09-11 11:40:00,93.41,93.49,93.38,93.49,13064.0,82.3079,82.3784,82.2815,82.3784,13064.0
2018-09-11 11:45:00,93.5,93.68,93.43,93.66,15743.0,82.3872,82.5458,82.3256,82.5282,15743.0
2018-09-11 11:50:00,93.68,93.78,93.62,93.78,12798.0,82.5458,82.634,82.493,82.634,12798.0
2018-09-11 11:55:00,93.79,94.01,93.79,93.98,17950.0,82.6428,82.8366,82.6428,82.8102,17950.0
2018-09-11 12:00:00,94.01,94.06,93.96,94.0,11413.0,82.8366,82.8807,82.7926,82.8278,11413.0
2018-09-11 12:05:00,94.0,94.12,93.98,94.07,13326.0,82.8278,82.9336,82.8102,82.8895,13326.0
2018-09-11 12:10:00,94.09,94.12,93.93,93.94,40225.0,82.9071,82.9336,82.7661,82.7749,40225.0
2018-09-11 12:15:00,93.95,93.95,93.76,93.78,12985.0,82.7838,82.7838,82.6163,82.634,12985.0
2018-09-11 12:20:00,93.77,93.86,93.75,93.84,13740.0,82.6252,82.7045,82.6075,82.6868,13740.0
2018-09-11 12:25:00,93.84,93.92,93.75,93.79,22572.0,82.6868,82.7573,82.6075,82.6428,22572.0
2018-09-11 12:30:00,93.8,93.83,93.72,93.75,12251.0,82.6516,82.678,82.5811,82.6075,12251.0
2018-09-11 12:35:00,93.74,93.82,93.69,93.81,15618.0,82.5987,82.6692,82.5547,82.6604,15618.0
2018-09-11 12:40:00,93.81,93.84,93.78,93.78,11221.0,82.6604,82.6868,82.634,82.634,11221.0
2018-09-11 12:45:00,93.77,93.81,93.68,93.72,7325.0,82.6252,82.6604,82.5458,82.5811,7325.0
2018-09-11 12:50:00,93.73,93.77,93.72,93.73,8410.0,82.5899,82.6252,82.5811,82.5899,8410.0
2018-09-11 12:55:00,93.72,93.78,93.72,93.78,7176.0,82.5811,82.634,82.5811,82.634,7176.0
2018-09-11 13:00:00,93.79,93.83,93.69,93.7,10739.0,82.6428,82.678,82.5547,82.5635,10739.0
2018-09-11 13:05:00,93.7,93.74,93.69,93.72,9012.0,82.5635,82.5987,82.5547,82.5811,9012.0
2018-09-11 13:10:00,93.73,93.79,93.69,93.7,18129.0,82.5899,82.6428,82.5547,82.5635,18129.0
2018-09-11 13:15:00,93.69,93.81,93.69,93.81,46597.0,82.5547,82.6604,82.5547,82.6604,46597.0
2018-09-11 13:20:00,93.8,93.81,93.57,93.6,63321.0,82.6516,82.6604,82.4489,82.4754,63321.0
2018-09-11 13:25:00,93.62,93.75,93.62,93.72,11860.0,82.493,82.6075,82.493,82.5811,11860.0
2018-09-11 13:30:00,93.7,93.71,93.59,93.65,19029.0,82.5635,82.5723,82.4665,82.5194,19029.0
2018-09-11 13:35:00,93.67,93.72,93.54,93.58,37510.0,82.537,82.5811,82.4225,82.4577,37510.0
2018-09-11 13:40:00,93.6,93.63,93.48,93.49,18854.0,82.4754,82.5018,82.3696,82.3784,18854.0
2018-09-11 13:45:00,93.48,93.5,93.32,93.33,10030.0,82.3696,82.3872,82.2286,82.2374,10030.0
2018-09-11 13:50:00,93.33,93.42,93.26,93.3,99277.0,82.2374,82.3168,82.1758,82.211,99277.0
2018-09-11 13:55:00,93.29,93.4,93.29,93.4,10900.0,82.2022,82.2991,82.2022,82.2991,10900.0
2018-09-11 14:00:00,93.38,93.41,93.31,93.35,12446.0,82.2815,82.3079,82.2198,82.2551,12446.0
2018-09-11 14:05:00,93.34,93.43,93.34,93.35,12329.0,82.2463,82.3256,82.2463,82.2551,12329.0
2018-09-11 14:10:00,93.36,93.45,93.34,93.43,23124.0,82.2639,82.3432,82.2463,82.3256,23124.0
2018-09-11 14:15:00,93.4,93.54,93.4,93.52,59662.0,82.2991,82.4225,82.2991,82.4049,59662.0
2018-09-11 14:20:00,93.51,93.65,93.51,93.63,24251.0,82.3961,82.5194,82.3961,82.5018,24251.0
2018-09-11 14:25:00,93.64,93.66,93.58,93.6,15769.0,82.5106,82.5282,82.4577,82.4754,15769.0
2018-09-11 14:30:00,93.6,93.64,93.55,93.59,26565.0,82.4754,82.5106,82.4313,82.4665,26565.0
2018-09-11 14:35:00,93.59,93.7,93.5,93.52,95251.0,82.4665,82.5635,82.3872,82.4049,95251.0
2018-09-11 14:40:00,93.51,93.54,93.35,93.35,117113.0,82.3961,82.4225,82.2551,82.2551,117113.0
2018-09-11 14:45:00,93.37,93.5,93.37,93.48,13401.0,82.2727,82.3872,82.2727,82.3696,13401.0
2018-09-11 14:50:00,93.47,93.51,93.4,93.41,10237.0,82.3608,82.3961,82.2991,82.3079,10237.0
2018-09-11 14:55:00,93.41,93.42,93.3,93.3,9559.0,82.3079,82.3168,82.211,82.211,9559.0
2018-09-11 15:00:00,93.29,93.4,93.28,93.37,114161.0,82.2022,82.2991,82.1934,82.2727,114161.0
2018-09-11 15:05:00,93.36,93.39,93.35,93.35,16555.0,82.2639,82.2903,82.2551,82.2551,16555.0
2018-09-11 15:10:00,93.35,93.37,93.32,93.35,19949.0,82.2551,82.2727,82.2286,82.2551,19949.0
2018-09-11 15:15:00,93.35,93.35,93.13,93.13,25385.0,82.2551,82.2551,82.0612,82.0612,25385.0
2018-09-11 15:20:00,93.13,93.26,93.13,93.24,26370.0,82.0612,82.1758,82.0612,82.1581,26370.0
2018-09-11 15:25:00,93.24,93.28,93.21,93.26,27430.0,82.1581,82.1934,82.1317,82.1758,27430.0
2018-09-11 15:30:00,93.26,93.27,93.1,93.13,31425.0,82.1758,82.1846,82.0348,82.0612,31425.0
2018-09-11 15:35:00,93.14,93.21,93.13,93.2,36098.0,82.07,82.1317,82.0612,82.1229,36098.0
2018-09-11 15:40:00,93.19,93.24,93.19,93.23,73607.0,82.1141,82.1581,82.1141,82.1493,73607.0
2018-09-11 15:45:00,93.24,93.26,93.2,93.26,51885.0,82.1581,82.1758,82.1229,82.1758,51885.0
2018-09-11 15:50:00,93.25,93.35,93.24,93.34,74266.0,82.167,82.2551,82.1581,82.2463,74266.0
2018-09-11 15:55:00,93.35,93.47,93.22,93.26,241669.0,82.2551,82.3608,82.1405,82.1758,241669.0
2018-09-12 09:30:00,92.1,92.56,91.11,91.35,124659.0,81.1536,81.559,80.2813,80.4928,124659.0
2018-09-12 09:35:00,91.2,91.62,91.19,91.62,132957.0,80.3606,80.7307,80.3518,80.7307,132957.0
2018-09-12 09:40:00,91.58,91.59,90.84,90.99,206316.0,80.6954,80.7043,80.0434,80.1756,206316.0
2018-09-12 09:45:00,90.99,91.08,90.7,90.7,61190.0,80.1756,80.2549,79.92,79.92,61190.0
2018-09-12 09:50:00,90.72,90.94,90.24,90.27,46063.0,79.9377,80.1315,79.5147,79.5411,46063.0
2018-09-12 09:55:00,90.28,90.62,90.27,90.49,49195.0,79.5499,79.8495,79.5411,79.735,49195.0
2018-09-12 10:00:00,90.47,90.52,90.14,90.16,88228.0,79.7174,79.7614,79.4266,79.4442,88228.0
2018-09-12 10:05:00,90.19,90.39,90.03,90.07,71745.0,79.4706,79.6469,79.3297,79.3649,71745.0
2018-09-12 10:10:00,90.06,90.06,89.81,90.0,136339.0,79.3561,79.3561,79.1358,79.3032,136339.0
2018-09-12 10:15:00,90.03,90.13,89.85,89.92,86780.0,79.3297,79.4178,79.1711,79.2327,86780.0
2018-09-12 10:20:00,89.95,90.04,89.73,89.75,40468.0,79.2592,79.3385,79.0653,79.0829,40468.0
2018-09-12 10:25:00,89.73,89.77,89.52,89.59,46639.0,79.0653,79.1006,78.8803,78.942,46639.0
2018-09-12 10:30:00,89.59,89.64,89.36,89.38,42795.0,78.942,78.986,78.7393,78.7569,42795.0
2018-09-12 10:35:00,89.38,89.58,89.35,89.58,42676.0,78.7569,78.9331,78.7305,78.9331,42676.0
2018-09-12 10:40:00,89.58,89.97,89.58,89.97,56712.0,78.9331,79.2768,78.9331,79.2768,56712.0
2018-09-12 10:45:00,89.99,90.0,89.81,89.89,62718.0,79.2944,79.3032,79.1358,79.2063,62718.0
2018-09-12 10:50:00,89.9,90.0,89.9,90.0,192837.0,79.2151,79.3032,79.2151,79.3032,192837.0
2018-09-12 10:55:00,90.0,90.0,89.81,89.98,95374.0,79.3032,79.3032,79.1358,79.2856,95374.0
2018-09-12 11:00:00,89.97,90.22,89.92,90.07,121120.0,79.2768,79.4971,79.2327,79.3649,121120.0
2018-09-12 11:05:00,90.06,90.08,89.82,89.95,153041.0,79.3561,79.3737,79.1446,79.2592,153041.0
2018-09-12 11:10:00,89.95,90.15,89.77,90.15,73426.0,79.2592,79.4354,79.1006,79.4354,73426.0
2018-09-12 11:15:00,90.16,90.42,90.16,90.24,48449.0,79.4442,79.6733,79.4442,79.5147,48449.0
2018-09-12 11:20:00,90.25,90.34,90.11,90.34,98658.0,79.5235,79.6028,79.4002,79.6028,98658.0
2018-09-12 11:25:00,90.32,90.35,90.16,90.25,56502.0,79.5852,79.6116,79.4442,79.5235,56502.0
2018-09-12 11:30:00,90.25,90.35,90.24,90.32,50423.0,79.5235,79.6116,79.5147,79.5852,50423.0
2018-09-12 11:35:00,90.3,90.35,90.25,90.3,35263.0,79.5676,79.6116,79.5235,79.5676,35263.0
2018-09-12 11:40:00,90.31,90.35,90.26,90.29,21926.0,79.5764,79.6116,79.5323,79.5588,21926.0
2018-09-12 11:45:00,90.26,90.56,90.25,90.56,67432.0,79.5323,79.7967,79.5235,79.7967,67432.0
2018-09-12 11:50:00,90.54,90.58,90.46,90.52,166836.0,79.779,79.8143,79.7086,79.7614,166836.0
2018-09-12 11:55:00,90.51,90.73,90.49,90.67,96323.0,79.7526,79.9465,79.735,79.8936,96323.0
2018-09-12 12:00:00,90.68,90.83,90.5,90.77,70074.0,79.9024,80.0346,79.7438,79.9817,70074.0
2018-09-12 12:05:00,90.8,91.11,90.8,90.99,119499.0,80.0081,80.2813,80.0081,80.1756,119499.0
2018-09-12 12:10:00,90.99,91.0,90.68,90.81,117597.0,80.1756,80.1844,79.9024,80.017,117597.0
2018-09-12 12:15:00,90.85,91.15,90.84,91.15,20101.0,80.0522,80.3165,80.0434,80.3165,20101.0
2018-09-12 12:20:00,91.15,91.4,91.15,91.25,33364.0,80.3165,80.5368,80.3165,80.4047,33364.0
2018-09-12 12:25:00,91.26,91.29,91.17,91.22,93346.0,80.4135,80.4399,80.3342,80.3782,93346.0
2018-09-12 12:30:00,91.19,91.19,91.05,91.07,11422.0,80.3518,80.3518,80.2284,80.2461,11422.0
2018-09-12 12:35:00,91.05,91.1,90.96,91.01,15035.0,80.2284,80.2725,80.1491,80.1932,15035.0
2018-09-12 12:40:00,90.99,91.06,90.95,91.05,13498.0,80.1756,80.2372,80.1403,80.2284,13498.0
2018-09-12 12:45:00,91.06,91.07,90.92,90.93,12259.0,80.2372,80.2461,80.1139,80.1227,12259.0
2018-09-12 12:50:00,90.91,90.92,90.78,90.81,23188.0,80.1051,80.1139,79.9905,80.017,23188.0
2018-09-12 12:55:00,90.81,90.82,90.74,90.76,12658.0,80.017,80.0258,79.9553,79.9729,12658.0
2018-09-12 13:00:00,90.75,90.9,90.74,90.89,18414.0,79.9641,80.0963,79.9553,80.0874,18414.0
2018-09-12 13:05:00,90.9,90.95,90.88,90.95,31360.0,80.0963,80.1403,80.0786,80.1403,31360.0
2018-09-12 13:10:00,90.95,91.01,90.92,90.99,37097.0,80.1403,80.1932,80.1139,80.1756,37097.0
2018-09-12 13:15:00,90.99,91.0,90.86,90.9,15032.0,80.1756,80.1844,80.061,80.0963,15032.0
2018-09-12 13:20:00,90.9,90.93,90.73,90.86,28128.0,80.0963,80.1227,79.9465,80.061,28128.0
2018-09-12 13:25:00,90.88,90.9,90.81,90.87,16856.0,80.0786,80.0963,80.017,80.0698,16856.0
2018-09-12 13:30:00,90.89,91.01,90.89,90.98,15587.0,80.0874,80.1932,80.0874,80.1668,15587.0
2018-09-12 13:35:00,90.99,91.12,90.98,91.05,9221.0,80.1756,80.2901,80.1668,80.2284,9221.0
2018-09-12 13:40:00,91.06,91.09,90.98,90.98,30168.0,80.2372,80.2637,80.1668,80.1668,30168.0
2018-09-12 13:45:00,90.98,90.98,90.85,90.92,14932.0,80.1668,80.1668,80.0522,80.1139,14932.0
2018-09-12 13:50:00,90.93,90.98,90.83,90.95,41948.0,80.1227,80.1668,80.0346,80.1403,41948.0
2018-09-12 13:55:00,90.95,91.02,90.94,90.96,13900.0,80.1403,80.202,80.1315,80.1491,13900.0
2018-09-12 14:00:00,90.96,91.05,90.95,91.03,68415.0,80.1491,80.2284,80.1403,80.2108,68415.0
2018-09-12 14:05:00,91.05,91.05,90.89,90.92,70523.0,80.2284,80.2284,80.0874,80.1139,70523.0
2018-09-12 14:10:00,90.94,90.96,90.83,90.9,34179.0,80.1315,80.1491,80.0346,80.0963,34179.0
2018-09-12 14:15:00,90.9,90.98,90.88,90.92,25054.0,80.0963,80.1668,80.0786,80.1139,25054.0
2018-09-12 14:20:00,90.92,91.03,90.91,90.95,18751.0,80.1139,80.2108,80.1051,80.1403,18751.0
2018-09-12 14:25:00,90.96,91.0,90.94,90.96,16913.0,80.1491,80.1844,80.1315,80.1491,16913.0
2018-09-12 14:30:00,90.97,91.03,90.92,90.96,19734.0,80.1579,80.2108,80.1139,80.1491,19734.0
2018-09-12 14:35:00,90.97,91.01,90.89,90.96,38757.0,80.1579,80.1932,80.0874,80.1491,38757.0
2018-09-12 14:40:00,90.96,91.0,90.94,90.96,18863.0,80.1491,80.1844,80.1315,80.1491,18863.0
2018-09-12 14:45:00,90.95,91.04,90.85,91.02,24850.0,80.1403,80.2196,80.0522,80.202,24850.0
2018-09-12 14:50:00,91.02,91.08,90.97,91.08,17489.0,80.202,80.2549,80.1579,80.2549,17489.0
2018-09-12 14:55:00,91.09,91.12,90.98,90.98,15054.0,80.2637,80.2901,80.1668,80.1668,15054.0
2018-09-12 15:00:00,90.98,91.03,90.91,90.95,54063.0,80.1668,80.2108,80.1051,80.1403,54063.0
2018-09-12 15:05:00,90.95,91.05,90.93,90.98,28082.0,80.1403,80.2284,80.1227,80.1668,28082.0
2018-09-12 15:10:00,90.98,91.07,90.97,91.0,39007.0,80.1668,80.2461,80.1579,80.1844,39007.0
2018-09-12 15:15:00,91.0,91.06,90.97,91.06,25705.0,80.1844,80.2372,80.1579,80.2372,25705.0
2018-09-12 15:20:00,91.07,91.1,91.04,91.09,30120.0,80.2461,80.2725,80.2196,80.2637,30120.0
2018-09-12 15:25:00,91.1,91.13,91.04,91.05,53192.0,80.2725,80.2989,80.2196,80.2284,53192.0
2018-09-12 15:30:00,91.05,91.12,91.01,91.01,97412.0,80.2284,80.2901,80.1932,80.1932,97412.0
2018-09-12 15:35:00,91.01,91.04,90.97,91.03,107952.0,80.1932,80.2196,80.1579,80.2108,107952.0
2018-09-12 15:40:00,91.03,91.04,90.98,90.99,110036.0,80.2108,80.2196,80.1668,80.1756,110036.0
2018-09-12 15:45:00,90.99,91.02,90.95,90.99,136621.0,80.1756,80.202,80.1403,80.1756,136621.0
2018-09-12 15:50:00,90.99,91.09,90.96,90.98,170142.0,80.1756,80.2637,80.1491,80.1668,170142.0
2018-09-12 15:55:00,90.98,91.04,90.98,91.01,235795.0,80.1668,80.2196,80.1668,80.1932,235795.0
2018-09-13 09:30:00,92.19,93.07,91.98,92.39,151362.0,81.2329,82.0083,81.0479,81.4092,151362.0
2018-09-13 09:35:00,92.3,92.58,92.23,92.24,30405.0,81.3299,81.5766,81.2682,81.277,30405.0
2018-09-13 09:40:00,92.23,92.56,92.14,92.4,44552.0,81.2682,81.559,81.1889,81.418,44552.0
2018-09-13 09:45:00,92.36,92.39,91.95,91.96,38526.0,81.3827,81.4092,81.0215,81.0303,38526.0
2018-09-13 09:50:00,91.98,92.04,91.84,91.97,72668.0,81.0479,81.1008,80.9245,81.0391,72668.0
2018-09-13 09:55:00,91.98,92.13,91.93,92.12,100330.0,81.0479,81.1801,81.0038,81.1713,100330.0
2018-09-13 10:00:00,92.13,92.16,92.0,92.01,73259.0,81.1801,81.2065,81.0655,81.0743,73259.0
2018-09-13 10:05:00,92.04,92.08,91.9,91.99,36836.0,81.1008,81.136,80.9774,81.0567,36836.0
2018-09-13 10:10:00,92.0,92.09,91.96,91.99,26942.0,81.0655,81.1448,81.0303,81.0567,26942.0
2018-09-13 10:15:00,92.03,92.07,91.52,91.58,76594.0,81.092,81.1272,80.6426,80.6954,76594.0
2018-09-13 10:20:00,91.58,91.61,91.27,91.27,27345.0,80.6954,80.7219,80.4223,80.4223,27345.0
2018-09-13 10:25:00,91.29,91.38,91.13,91.2,38602.0,80.4399,80.5192,80.2989,80.3606,38602.0
2018-09-13 10:30:00,91.21,91.34,91.19,91.23,50967.0,80.3694,80.484,80.3518,80.387,50967.0
2018-09-13 10:35:00,91.22,91.22,91.08,91.1,31510.0,80.3782,80.3782,80.2549,80.2725,31510.0
2018-09-13 10:40:00,91.1,91.11,91.01,91.1,27205.0,80.2725,80.2813,80.1932,80.2725,27205.0
2018-09-13 10:45:00,91.1,91.24,90.98,90.99,63441.0,80.2725,80.3958,80.1668,80.1756,63441.0
2018-09-13 10:50:00,90.99,91.07,90.88,90.99,35731.0,80.1756,80.2461,80.0786,80.1756,35731.0
2018-09-13 10:55:00,91.01,91.09,91.0,91.08,23777.0,80.1932,80.2637,80.1844,80.2549,23777.0
2018-09-13 11:00:00,91.07,91.34,90.95,91.34,26654.0,80.2461,80.484,80.1403,80.484,26654.0
2018-09-13 11:05:00,91.36,91.68,91.36,91.66,18028.0,80.5016,80.7836,80.5016,80.7659,18028.0
2018-09-13 11:10:00,91.68,91.77,91.54,91.7,21702.0,80.7836,80.8629,80.6602,80.8012,21702.0
2018-09-13 11:15:00,91.68,91.72,91.6,91.67,11177.0,80.7836,80.8188,80.7131,80.7747,11177.0
2018-09-13 11:20:00,91.68,91.8,91.61,91.78,12127.0,80.7836,80.8893,80.7219,80.8717,12127.0
2018-09-13 11:25:00,91.76,91.9,91.72,91.75,22707.0,80.854,80.9774,80.8188,80.8452,22707.0
2018-09-13 11:30:00,91.76,91.82,91.69,91.82,32766.0,80.854,80.9069,80.7924,80.9069,32766.0
2018-09-13 11:35:00,91.83,92.0,91.81,91.98,34471.0,80.9157,81.0655,80.8981,81.0479,34471.0
2018-09-13 11:40:00,91.97,92.16,91.97,92.11,51285.0,81.0391,81.2065,81.0391,81.1624,51285.0
2018-09-13 11:45:00,92.1,92.15,91.97,92.04,43576.0,81.1536,81.1977,81.0391,81.1008,43576.0
2018-09-13 11:50:00,92.04,92.12,92.04,92.08,23767.0,81.1008,81.1713,81.1008,81.136,23767.0
2018-09-13 11:55:00,92.08,92.12,92.03,92.05,33013.0,81.136,81.1713,81.092,81.1096,33013.0
2018-09-13 12:00:00,92.06,92.1,92.01,92.02,36172.0,81.1184,81.1536,81.0743,81.0831,36172.0
2018-09-13 12:05:00,92.02,92.36,92.01,92.36,100149.0,81.0831,81.3827,81.0743,81.3827,100149.0
2018-09-13 12:10:00,92.37,92.54,92.33,92.38,32651.0,81.3915,81.5413,81.3563,81.4004,32651.0
2018-09-13 12:15:00,92.37,92.44,92.3,92.35,70413.0,81.3915,81.4532,81.3299,81.3739,70413.0
2018-09-13 12:20:00,92.35,92.52,92.35,92.5,16996.0,81.3739,81.5237,81.3739,81.5061,16996.0
2018-09-13 12:25:00,92.48,92.49,92.38,92.48,9984.0,81.4885,81.4973,81.4004,81.4885,9984.0
2018-09-13 12:30:00,92.5,92.65,92.49,92.65,15977.0,81.5061,81.6383,81.4973,81.6383,15977.0
2018-09-13 12:35:00,92.65,92.78,92.65,92.78,20252.0,81.6383,81.7528,81.6383,81.7528,20252.0
2018-09-13 12:40:00,92.79,92.87,92.72,92.73,12116.0,81.7616,81.8321,81.6999,81.7088,12116.0
2018-09-13 12:45:00,92.73,92.76,92.65,92.69,21689.0,81.7088,81.7352,81.6383,81.6735,21689.0
2018-09-13 12:50:00,92.7,92.74,92.64,92.66,10151.0,81.6823,81.7176,81.6295,81.6471,10151.0
2018-09-13 12:55:00,92.64,92.82,92.63,92.8,76618.0,81.6295,81.7881,81.6206,81.7704,76618.0
2018-09-13 13:00:00,92.81,92.81,92.69,92.78,10845.0,81.7793,81.7793,81.6735,81.7528,10845.0
2018-09-13 13:05:00,92.79,92.8,92.68,92.7,21811.0,81.7616,81.7704,81.6647,81.6823,21811.0
2018-09-13 13:10:00,92.69,92.72,92.65,92.69,15038.0,81.6735,81.6999,81.6383,81.6735,15038.0
2018-09-13 13:15:00,92.69,92.76,92.66,92.73,117307.0,81.6735,81.7352,81.6471,81.7088,117307.0
2018-09-13 13:20:00,92.73,92.74,92.39,92.46,26535.0,81.7088,81.7176,81.4092,81.4708,26535.0
2018-09-13 13:25:00,92.45,92.48,92.35,92.43,12235.0,81.462,81.4885,81.3739,81.4444,12235.0
2018-09-13 13:30:00,92.42,92.49,92.36,92.36,13405.0,81.4356,81.4973,81.3827,81.3827,13405.0
2018-09-13 13:35:00,92.36,92.39,92.34,92.36,12396.0,81.3827,81.4092,81.3651,81.3827,12396.0
2018-09-13 13:40:00,92.38,92.4,92.26,92.26,15900.0,81.4004,81.418,81.2946,81.2946,15900.0
2018-09-13 13:45:00,92.26,92.33,92.26,92.26,9447.0,81.2946,81.3563,81.2946,81.2946,9447.0
2018-09-13 13:50:00,92.27,92.3,92.13,92.19,47864.0,81.3034,81.3299,81.1801,81.2329,47864.0
2018-09-13 13:55:00,92.19,92.27,92.16,92.24,10458.0,81.2329,81.3034,81.2065,81.277,10458.0
2018-09-13 14:00:00,92.25,92.37,92.25,92.33,14295.0,81.2858,81.3915,81.2858,81.3563,14295.0
2018-09-13 14:05:00,92.34,92.55,92.31,92.49,26411.0,81.3651,81.5502,81.3387,81.4973,26411.0
2018-09-13 14:10:00,92.49,92.51,92.39,92.41,14174.0,81.4973,81.5149,81.4092,81.4268,14174.0
2018-09-13 14:15:00,92.42,92.49,92.3,92.34,27407.0,81.4356,81.4973,81.3299,81.3651,27407.0
2018-09-13 14:20:00,92.33,92.47,92.32,92.47,98167.0,81.3563,81.4797,81.3475,81.4797,98167.0
2018-09-13 14:25:00,92.46,92.62,92.45,92.62,21099.0,81.4708,81.6118,81.462,81.6118,21099.0
2018-09-13 14:30:00,92.59,92.65,92.57,92.62,18757.0,81.5854,81.6383,81.5678,81.6118,18757.0
2018-09-13 14:35:00,92.63,92.85,92.61,92.81,36712.0,81.6206,81.8145,81.603,81.7793,36712.0
2018-09-13 14:40:00,92.82,92.83,92.72,92.73,16939.0,81.7881,81.7969,81.6999,81.7088,16939.0
2018-09-13 14:45:00,92.73,92.75,92.61,92.68,39886.0,81.7088,81.7264,81.603,81.6647,39886.0
2018-09-13 14:50:00,92.69,92.71,92.58,92.58,39853.0,81.6735,81.6911,81.5766,81.5766,39853.0
2018-09-13 14:55:00,92.58,92.6,92.51,92.58,15982.0,81.5766,81.5942,81.5149,81.5766,15982.0
2018-09-13 15:00:00,92.59,92.61,92.54,92.55,15860.0,81.5854,81.603,81.5413,81.5502,15860.0
2018-09-13 15:05:00,92.54,92.55,92.4,92.42,26782.0,81.5413,81.5502,81.418,81.4356,26782.0
2018-09-13 15:10:00,92.4,92.45,92.35,92.36,19365.0,81.418,81.462,81.3739,81.3827,19365.0
2018-09-13 15:15:00,92.35,92.36,92.28,92.34,18749.0,81.3739,81.3827,81.3122,81.3651,18749.0
2018-09-13 15:20:00,92.33,92.41,92.3,92.39,25394.0,81.3563,81.4268,81.3299,81.4092,25394.0
2018-09-13 15:25:00,92.39,92.44,92.3,92.33,23949.0,81.4092,81.4532,81.3299,81.3563,23949.0
2018-09-13 15:30:00,92.32,92.32,92.2,92.25,34847.0,81.3475,81.3475,81.2418,81.2858,34847.0
2018-09-13 15:35:00,92.26,92.28,92.19,92.21,26798.0,81.2946,81.3122,81.2329,81.2506,26798.0
2018-09-13 15:40:00,92.21,92.31,92.21,92.27,31213.0,81.2506,81.3387,81.2506,81.3034,31213.0
2018-09-13 15:45:00,92.27,92.4,92.24,92.39,43266.0,81.3034,81.418,81.277,81.4092,43266.0
2018-09-13 15:50:00,92.39,92.51,92.39,92.51,68259.0,81.4092,81.5149,81.4092,81.5149,68259.0
2018-09-13 15:55:00,92.52,92.53,92.39,92.4,109733.0,81.5237,81.5325,81.4092,81.418,109733.0
2018-09-14 09:30:00,92.55,92.8,92.5,92.71,25014.0,81.5502,81.7704,81.5061,81.6911,25014.0
2018-09-14 09:35:00,92.79,92.93,92.78,92.93,12813.0,81.7616,81.885,81.7528,81.885,12813.0
2018-09-14 09:40:00,92.89,93.04,92.83,93.03,28477.0,81.8497,81.9819,81.7969,81.9731,28477.0
2018-09-14 09:45:00,93.02,93.24,92.99,93.14,31173.0,81.9643,82.1581,81.9379,82.07,31173.0
2018-09-14 09:50:00,93.11,93.27,93.09,93.17,21492.0,82.0436,82.1846,82.026,82.0965,21492.0
2018-09-14 09:55:00,93.15,93.2,92.96,93.06,31628.0,82.0788,82.1229,81.9114,81.9995,31628.0
2018-09-14 10:00:00,93.07,93.32,92.97,93.15,70782.0,82.0083,82.2286,81.9202,82.0788,70782.0
2018-09-14 10:05:00,93.14,93.15,92.95,92.96,45126.0,82.07,82.0788,81.9026,81.9114,45126.0
2018-09-14 10:10:00,92.98,93.11,92.93,92.97,24257.0,81.929,82.0436,81.885,81.9202,24257.0
2018-09-14 10:15:00,92.97,93.07,92.96,93.01,21766.0,81.9202,82.0083,81.9114,81.9555,21766.0
2018-09-14 10:20:00,93.02,93.07,92.93,92.93,14632.0,81.9643,82.0083,81.885,81.885,14632.0
2018-09-14 10:25:00,92.94,93.08,92.9,92.99,18879.0,81.8938,82.0172,81.8586,81.9379,18879.0
2018-09-14 10:30:00,93.0,93.33,93.0,93.31,15344.0,81.9467,82.2374,81.9467,82.2198,15344.0
2018-09-14 10:35:00,93.31,93.42,93.29,93.36,13666.0,82.2198,82.3168,82.2022,82.2639,13666.0
2018-09-14 10:40:00,93.35,93.36,93.23,93.28,10278.0,82.2551,82.2639,82.1493,82.1934,10278.0
2018-09-14 10:45:00,93.27,93.27,93.08,93.13,30740.0,82.1846,82.1846,82.0172,82.0612,30740.0
2018-09-14 10:50:00,93.12,93.19,93.07,93.19,6718.0,82.0524,82.1141,82.0083,82.1141,6718.0
2018-09-14 10:55:00,93.23,93.41,93.22,93.39,42075.0,82.1493,82.3079,82.1405,82.2903,42075.0
2018-09-14 11:00:00,93.4,93.43,93.27,93.29,43989.0,82.2991,82.3256,82.1846,82.2022,43989.0
2018-09-14 11:05:00,93.27,93.34,93.23,93.33,19253.0,82.1846,82.2463,82.1493,82.2374,19253.0
2018-09-14 11:10:00,93.31,93.37,93.19,93.2,18621.0,82.2198,82.2727,82.1141,82.1229,18621.0
2018-09-14 11:15:00,93.17,93.17,93.0,93.03,30044.0,82.0965,82.0965,81.9467,81.9731,30044.0
2018-09-14 11:20:00,93.03,93.03,92.9,93.02,18972.0,81.9731,81.9731,81.8586,81.9643,18972.0
2018-09-14 11:25:00,93.05,93.05,92.9,92.91,12456.0,81.9907,81.9907,81.8586,81.8674,12456.0
2018-09-14 11:30:00,92.91,93.04,92.9,92.99,19474.0,81.8674,81.9819,81.8586,81.9379,19474.0
2018-09-14 11:35:00,93.0,93.0,92.88,92.92,10243.0,81.9467,81.9467,81.8409,81.8762,10243.0
2018-09-14 11:40:00,92.93,92.95,92.72,92.72,10732.0,81.885,81.9026,81.6999,81.6999,10732.0
2018-09-14 11:45:00,92.71,92.86,92.71,92.85,8947.0,81.6911,81.8233,81.6911,81.8145,8947.0
2018-09-14 11:50:00,92.87,92.9,92.81,92.81,8300.0,81.8321,81.8586,81.7793,81.7793,8300.0
2018-09-14 11:55:00,92.83,92.84,92.72,92.79,22423.0,81.7969,81.8057,81.6999,81.7616,22423.0
2018-09-14 12:00:00,92.79,92.81,92.39,92.48,131821.0,81.7616,81.7793,81.4092,81.4885,131821.0
2018-09-14 12:05:00,92.47,92.61,92.32,92.54,38436.0,81.4797,81.603,81.3475,81.5413,38436.0
2018-09-14 12:10:00,92.54,92.55,92.39,92.51,16756.0,81.5413,81.5502,81.4092,81.5149,16756.0
2018-09-14 12:15:00,92.52,92.6,92.47,92.47,17020.0,81.5237,81.5942,81.4797,81.4797,17020.0
2018-09-14 12:20:00,92.48,92.57,92.34,92.37,25446.0,81.4885,81.5678,81.3651,81.3915,25446.0
2018-09-14 12:25:00,92.36,92.4,92.3,92.35,16145.0,81.3827,81.418,81.3299,81.3739,16145.0
2018-09-14 12:30:00,92.33,92.42,92.3,92.41,14207.0,81.3563,81.4356,81.3299,81.4268,14207.0
2018-09-14 12:35:00,92.42,92.43,92.26,92.35,17193.0,81.4356,81.4444,81.2946,81.3739,17193.0
2018-09-14 12:40:00,92.35,92.36,92.29,92.31,8840.0,81.3739,81.3827,81.3211,81.3387,8840.0
2018-09-14 12:45:00,92.3,92.37,92.28,92.37,6675.0,81.3299,81.3915,81.3122,81.3915,6675.0
2018-09-14 12:50:00,92.36,92.4,92.3,92.32,10635.0,81.3827,81.418,81.3299,81.3475,10635.0
2018-09-14 12:55:00,92.32,92.41,92.3,92.31,11369.0,81.3475,81.4268,81.3299,81.3387,11369.0
2018-09-14 13:00:00,92.32,92.34,92.25,92.32,9303.0,81.3475,81.3651,81.2858,81.3475,9303.0
2018-09-14 13:05:00,92.31,92.31,92.1,92.13,12437.0,81.3387,81.3387,81.1536,81.1801,12437.0
2018-09-14 13:10:00,92.14,92.3,92.09,92.3,53415.0,81.1889,81.3299,81.1448,81.3299,53415.0
2018-09-14 13:15:00,92.31,92.5,92.24,92.47,52927.0,81.3387,81.5061,81.277,81.4797,52927.0
2018-09-14 13:20:00,92.48,92.56,92.44,92.46,38730.0,81.4885,81.559,81.4532,81.4708,38730.0
2018-09-14 13:25:00,92.46,92.52,92.46,92.49,7876.0,81.4708,81.5237,81.4708,81.4973,7876.0
2018-09-14 13:30:00,92.5,92.55,92.49,92.49,10360.0,81.5061,81.5502,81.4973,81.4973,10360.0
2018-09-14 13:35:00,92.5,92.72,92.49,92.72,19791.0,81.5061,81.6999,81.4973,81.6999,19791.0
2018-09-14 13:40:00,92.72,92.9,92.71,92.76,55207.0,81.6999,81.8586,81.6911,81.7352,55207.0
2018-09-14 13:45:00,92.74,92.74,92.56,92.65,16154.0,81.7176,81.7176,81.559,81.6383,16154.0
2018-09-14 13:50:00,92.66,92.73,92.65,92.71,11801.0,81.6471,81.7088,81.6383,81.6911,11801.0
2018-09-14 13:55:00,92.72,92.84,92.72,92.74,14981.0,81.6999,81.8057,81.6999,81.7176,14981.0
2018-09-14 14:00:00,92.75,92.85,92.73,92.77,12949.0,81.7264,81.8145,81.7088,81.744,12949.0
2018-09-14 14:05:00,92.76,92.84,92.75,92.8,14886.0,81.7352,81.8057,81.7264,81.7704,14886.0
2018-09-14 14:10:00,92.8,92.95,92.75,92.88,76251.0,81.7704,81.9026,81.7264,81.8409,76251.0
2018-09-14 14:15:00,92.88,92.95,92.88,92.91,9589.0,81.8409,81.9026,81.8409,81.8674,9589.0
2018-09-14 14:20:00,92.89,92.9,92.81,92.88,7608.0,81.8497,81.8586,81.7793,81.8409,7608.0
2018-09-14 14:25:00,92.89,92.9,92.79,92.79,9869.0,81.8497,81.8586,81.7616,81.7616,9869.0
2018-09-14 14:30:00,92.82,92.82,92.71,92.78,14947.0,81.7881,81.7881,81.6911,81.7528,14947.0
2018-09-14 14:35:00,92.76,92.77,92.64,92.66,12946.0,81.7352,81.744,81.6295,81.6471,12946.0
2018-09-14 14:40:00,92.68,92.72,92.63,92.67,12376.0,81.6647,81.6999,81.6206,81.6559,12376.0
2018-09-14 14:45:00,92.67,92.76,92.64,92.76,13194.0,81.6559,81.7352,81.6295,81.7352,13194.0
2018-09-14 14:50:00,92.76,92.78,92.72,92.77,12006.0,81.7352,81.7528,81.6999,81.744,12006.0
2018-09-14 14:55:00,92.74,92.8,92.72,92.74,12583.0,81.7176,81.7704,81.6999,81.7176,12583.0
2018-09-14 15:00:00,92.73,92.77,92.67,92.69,13191.0,81.7088,81.744,81.6559,81.6735,13191.0
2018-09-14 15:05:00,92.69,92.7,92.6,92.6,10132.0,81.6735,81.6823,81.5942,81.5942,10132.0
2018-09-14 15:10:00,92.59,92.67,92.57,92.61,15161.0,81.5854,81.6559,81.5678,81.603,15161.0
2018-09-14 15:15:00,92.62,92.66,92.58,92.64,17199.0,81.6118,81.6471,81.5766,81.6295,17199.0
2018-09-14 15:20:00,92.63,92.63,92.56,92.61,12059.0,81.6206,81.6206,81.559,81.603,12059.0
2018-09-14 15:25:00,92.6,92.6,92.48,92.49,17578.0,81.5942,81.5942,81.4885,81.4973,17578.0
2018-09-14 15:30:00,92.5,92.71,92.49,92.67,33782.0,81.5061,81.6911,81.4973,81.6559,33782.0
2018-09-14 15:35:00,92.68,92.71,92.62,92.69,21335.0,81.6647,81.6911,81.6118,81.6735,21335.0
2018-09-14 15:40:00,92.69,92.69,92.47,92.49,100235.0,81.6735,81.6735,81.4797,81.4973,100235.0
2018-09-14 15:45:00,92.49,92.56,92.48,92.56,30055.0,81.4973,81.559,81.4885,81.559,30055.0
2018-09-14 15:50:00,92.56,92.59,92.48,92.49,49667.0,81.559,81.5854,81.4885,81.4973,49667.0
2018-09-14 15:55:00,92.5,92.54,92.4,92.52,114234.0,81.5061,81.5413,81.418,81.5237,114234.0
2018-09-17 09:30:00,92.11,92.71,92.11,92.48,52105.0,81.1624,81.6911,81.1624,81.4885,52105.0
2018-09-17 09:35:00,92.57,92.66,92.39,92.5,13849.0,81.5678,81.6471,81.4092,81.5061,13849.0
2018-09-17 09:40:00,92.61,92.69,92.47,92.65,23451.0,81.603,81.6735,81.4797,81.6383,23451.0
2018-09-17 09:45:00,92.66,92.82,92.54,92.56,19996.0,81.6471,81.7881,81.5413,81.559,19996.0
2018-09-17 09:50:00,92.56,92.66,92.54,92.56,7614.0,81.559,81.6471,81.5413,81.559,7614.0
2018-09-17 09:55:00,92.54,92.65,92.47,92.63,8088.0,81.5413,81.6383,81.4797,81.6206,8088.0
2018-09-17 10:00:00,92.62,92.64,92.23,92.23,25834.0,81.6118,81.6295,81.2682,81.2682,25834.0
2018-09-17 10:05:00,92.25,92.34,92.19,92.34,32349.0,81.2858,81.3651,81.2329,81.3651,32349.0
2018-09-17 10:10:00,92.34,92.35,92.23,92.27,14978.0,81.3651,81.3739,81.2682,81.3034,14978.0
2018-09-17 10:15:00,92.26,92.28,92.15,92.26,15645.0,81.2946,81.3122,81.1977,81.2946,15645.0
2018-09-17 10:20:00,92.25,92.26,92.08,92.09,15405.0,81.2858,81.2946,81.136,81.1448,15405.0
2018-09-17 10:25:00,92.13,92.23,91.99,92.01,14514.0,81.1801,81.2682,81.0567,81.0743,14514.0
2018-09-17 10:30:00,92.0,92.07,91.88,91.95,25681.0,81.0655,81.1272,80.9598,81.0215,25681.0
2018-09-17 10:35:00,91.96,92.11,91.96,92.06,11472.0,81.0303,81.1624,81.0303,81.1184,11472.0
2018-09-17 10:40:00,92.08,92.16,92.05,92.07,8761.0,81.136,81.2065,81.1096,81.1272,8761.0
2018-09-17 10:45:00,92.06,92.13,91.97,92.0,8638.0,81.1184,81.1801,81.0391,81.0655,8638.0
2018-09-17 10:50:00,92.02,92.11,91.96,92.04,15567.0,81.0831,81.1624,81.0303,81.1008,15567.0
2018-09-17 10:55:00,92.03,92.1,91.94,92.09,12363.0,81.092,81.1536,81.0127,81.1448,12363.0
2018-09-17 11:00:00,92.08,92.17,92.06,92.15,7731.0,81.136,81.2153,81.1184,81.1977,7731.0
2018-09-17 11:05:00,92.18,92.33,92.13,92.31,16355.0,81.2241,81.3563,81.1801,81.3387,16355.0
2018-09-17 11:10:00,92.33,92.38,92.28,92.33,21801.0,81.3563,81.4004,81.3122,81.3563,21801.0
2018-09-17 11:15:00,92.32,92.39,92.13,92.15,19682.0,81.3475,81.4092,81.1801,81.1977,19682.0
2018-09-17 11:20:00,92.16,92.24,92.15,92.19,12273.0,81.2065,81.277,81.1977,81.2329,12273.0
2018-09-17 11:25:00,92.21,92.21,92.07,92.1,6954.0,81.2506,81.2506,81.1272,81.1536,6954.0
2018-09-17 11:30:00,92.11,92.12,92.01,92.02,10236.0,81.1624,81.1713,81.0743,81.0831,10236.0
2018-09-17 11:35:00,92.0,92.08,92.0,92.08,9384.0,81.0655,81.136,81.0655,81.136,9384.0
2018-09-17 11:40:00,92.08,92.19,92.07,92.16,4920.0,81.136,81.2329,81.1272,81.2065,4920.0
2018-09-17 11:45:00,92.18,92.2,92.06,92.1,6668.0,81.2241,81.2418,81.1184,81.1536,6668.0
2018-09-17 11:50:00,92.11,92.22,92.1,92.15,7380.0,81.1624,81.2594,81.1536,81.1977,7380.0
2018-09-17 11:55:00,92.16,92.18,92.11,92.11,7275.0,81.2065,81.2241,81.1624,81.1624,7275.0
2018-09-17 12:00:00,92.13,92.17,92.09,92.16,15256.0,81.1801,81.2153,81.1448,81.2065,15256.0
2018-09-17 12:05:00,92.15,92.19,92.14,92.17,5832.0,81.1977,81.2329,81.1889,81.2153,5832.0
2018-09-17 12:10:00,92.18,92.2,92.04,92.04,6882.0,81.2241,81.2418,81.1008,81.1008,6882.0
2018-09-17 12:15:00,92.03,92.14,92.03,92.12,5162.0,81.092,81.1889,81.092,81.1713,5162.0
2018-09-17 12:20:00,92.12,92.15,92.07,92.15,4954.0,81.1713,81.1977,81.1272,81.1977,4954.0
2018-09-17 12:25:00,92.15,92.18,92.12,92.14,6202.0,81.1977,81.2241,81.1713,81.1889,6202.0
2018-09-17 12:30:00,92.12,92.13,92.03,92.04,6180.0,81.1713,81.1801,81.092,81.1008,6180.0
2018-09-17 12:35:00,92.02,92.07,92.0,92.05,6692.0,81.0831,81.1272,81.0655,81.1096,6692.0
2018-09-17 12:40:00,92.04,92.05,92.0,92.04,6447.0,81.1008,81.1096,81.0655,81.1008,6447.0
2018-09-17 12:45:00,92.03,92.47,92.03,92.45,118894.0,81.092,81.4797,81.092,81.462,118894.0
2018-09-17 12:50:00,92.45,92.5,92.35,92.37,46306.0,81.462,81.5061,81.3739,81.3915,46306.0
2018-09-17 12:55:00,92.36,92.59,92.31,92.54,15634.0,81.3827,81.5854,81.3387,81.5413,15634.0
2018-09-17 13:00:00,92.55,92.56,92.4,92.45,10658.0,81.5502,81.559,81.418,81.462,10658.0
2018-09-17 13:05:00,92.44,92.6,92.42,92.59,11270.0,81.4532,81.5942,81.4356,81.5854,11270.0
2018-09-17 13:10:00,92.58,92.67,92.58,92.59,12076.0,81.5766,81.6559,81.5766,81.5854,12076.0
2018-09-17 13:15:00,92.59,92.59,92.49,92.5,11226.0,81.5854,81.5854,81.4973,81.5061,11226.0
2018-09-17 13:20:00,92.49,92.52,92.45,92.47,12443.0,81.4973,81.5237,81.462,81.4797,12443.0
2018-09-17 13:25:00,92.47,92.58,92.47,92.53,10529.0,81.4797,81.5766,81.4797,81.5325,10529.0
2018-09-17 13:30:00,92.53,92.54,92.3,92.32,8953.0,81.5325,81.5413,81.3299,81.3475,8953.0
2018-09-17 13:35:00,92.3,92.3,92.24,92.3,6952.0,81.3299,81.3299,81.277,81.3299,6952.0
2018-09-17 13:40:00,92.28,92.34,92.25,92.26,10713.0,81.3122,81.3651,81.2858,81.2946,10713.0
2018-09-17 13:45:00,92.26,92.26,92.17,92.19,12762.0,81.2946,81.2946,81.2153,81.2329,12762.0
2018-09-17 13:50:00,92.17,92.29,92.13,92.27,6900.0,81.2153,81.3211,81.1801,81.3034,6900.0
2018-09-17 13:55:00,92.3,92.35,92.27,92.28,4357.0,81.3299,81.3739,81.3034,81.3122,4357.0
2018-09-17 14:00:00,92.27,92.29,92.24,92.27,8448.0,81.3034,81.3211,81.277,81.3034,8448.0
2018-09-17 14:05:00,92.27,92.32,92.26,92.28,16526.0,81.3034,81.3475,81.2946,81.3122,16526.0
2018-09-17 14:10:00,92.28,92.28,92.19,92.2,8240.0,81.3122,81.3122,81.2329,81.2418,8240.0
2018-09-17 14:15:00,92.19,92.19,92.12,92.14,7426.0,81.2329,81.2329,81.1713,81.1889,7426.0
2018-09-17 14:20:00,92.14,92.29,92.13,92.27,12947.0,81.1889,81.3211,81.1801,81.3034,12947.0
2018-09-17 14:25:00,92.27,92.32,92.24,92.24,11332.0,81.3034,81.3475,81.277,81.277,11332.0
2018-09-17 14:30:00,92.23,92.23,92.09,92.1,11672.0,81.2682,81.2682,81.1448,81.1536,11672.0
2018-09-17 14:35:00,92.11,92.12,92.07,92.08,4731.0,81.1624,81.1713,81.1272,81.136,4731.0
2018-09-17 14:40:00,92.08,92.15,92.05,92.05,11523.0,81.136,81.1977,81.1096,81.1096,11523.0
2018-09-17 14:45:00,92.06,92.07,92.01,92.05,10671.0,81.1184,81.1272,81.0743,81.1096,10671.0
2018-09-17 14:50:00,92.03,92.05,91.97,92.04,16507.0,81.092,81.1096,81.0391,81.1008,16507.0
2018-09-17 14:55:00,92.02,92.08,91.94,92.0,37861.0,81.0831,81.136,81.0127,81.0655,37861.0
2018-09-17 15:00:00,92.0,92.03,91.95,92.0,15781.0,81.0655,81.092,81.0215,81.0655,15781.0
2018-09-17 15:05:00,91.99,91.99,91.78,91.8,22716.0,81.0567,81.0567,80.8717,80.8893,22716.0
2018-09-17 15:10:00,91.81,91.88,91.8,91.8,13046.0,80.8981,80.9598,80.8893,80.8893,13046.0
2018-09-17 15:15:00,91.79,91.83,91.72,91.77,66408.0,80.8805,80.9157,80.8188,80.8629,66408.0
2018-09-17 15:20:00,91.73,91.73,91.62,91.62,13691.0,80.8276,80.8276,80.7307,80.7307,13691.0
2018-09-17 15:25:00,91.62,91.75,91.62,91.7,13367.0,80.7307,80.8452,80.7307,80.8012,13367.0
2018-09-17 15:30:00,91.7,91.7,91.47,91.52,28005.0,80.8012,80.8012,80.5985,80.6426,28005.0
2018-09-17 15:35:00,91.52,91.58,91.42,91.44,23006.0,80.6426,80.6954,80.5545,80.5721,23006.0
2018-09-17 15:40:00,91.45,91.48,91.38,91.44,24863.0,80.5809,80.6073,80.5192,80.5721,24863.0
2018-09-17 15:45:00,91.46,91.57,91.46,91.49,41674.0,80.5897,80.6866,80.5897,80.6161,41674.0
2018-09-17 15:50:00,91.49,91.49,91.27,91.27,61616.0,80.6161,80.6161,80.4223,80.4223,61616.0
2018-09-17 15:55:00,91.28,91.34,91.15,91.32,117500.0,80.4311,80.484,80.3165,80.4663,117500.0
2018-09-18 09:30:00,91.67,92.24,91.56,92.16,45464.0,80.7747,81.277,80.6778,81.2065,45464.0
2018-09-18 09:35:00,92.04,92.15,91.58,91.68,11525.0,81.1008,81.1977,80.6954,80.7836,11525.0
2018-09-18 09:40:00,91.68,91.75,91.54,91.72,11780.0,80.7836,80.8452,80.6602,80.8188,11780.0
2018-09-18 09:45:00,91.77,91.92,91.64,91.72,19159.0,80.8629,80.995,80.7483,80.8188,19159.0
2018-09-18 09:50:00,91.72,91.72,91.43,91.43,12646.0,80.8188,80.8188,80.5633,80.5633,12646.0
2018-09-18 09:55:00,91.42,91.67,91.39,91.55,19706.0,80.5545,80.7747,80.528,80.669,19706.0
2018-09-18 10:00:00,91.59,91.62,91.35,91.54,13229.0,80.7043,80.7307,80.4928,80.6602,13229.0
2018-09-18 10:05:00,91.53,91.56,91.47,91.55,10917.0,80.6514,80.6778,80.5985,80.669,10917.0
2018-09-18 10:10:00,91.58,91.73,91.48,91.64,23559.0,80.6954,80.8276,80.6073,80.7483,23559.0
2018-09-18 10:15:00,91.65,91.85,91.65,91.71,18085.0,80.7571,80.9333,80.7571,80.81,18085.0
2018-09-18 10:20:00,91.73,91.91,91.72,91.83,19786.0,80.8276,80.9862,80.8188,80.9157,19786.0
2018-09-18 10:25:00,91.82,91.99,91.82,91.88,23082.0,80.9069,81.0567,80.9069,80.9598,23082.0
2018-09-18 10:30:00,91.88,91.89,91.71,91.71,11962.0,80.9598,80.9686,80.81,80.81,11962.0
2018-09-18 10:35:00,91.73,91.87,91.73,91.81,19031.0,80.8276,80.951,80.8276,80.8981,19031.0
2018-09-18 10:40:00,91.78,92.02,91.71,92.02,16361.0,80.8717,81.0831,80.81,81.0831,16361.0
2018-09-18 10:45:00,92.0,92.1,91.93,91.96,21004.0,81.0655,81.1536,81.0038,81.0303,21004.0
2018-09-18 10:50:00,91.99,92.05,91.88,91.91,18766.0,81.0567,81.1096,80.9598,80.9862,18766.0
2018-09-18 10:55:00,91.93,92.25,91.93,92.2,28794.0,81.0038,81.2858,81.0038,81.2418,28794.0
2018-09-18 11:00:00,92.21,92.26,91.98,92.07,37740.0,81.2506,81.2946,81.0479,81.1272,37740.0
2018-09-18 11:05:00,92.05,92.06,91.94,92.06,10236.0,81.1096,81.1184,81.0127,81.1184,10236.0
2018-09-18 11:10:00,92.05,92.09,92.0,92.09,6119.0,81.1096,81.1448,81.0655,81.1448,6119.0
2018-09-18 11:15:00,92.1,92.12,92.0,92.04,8129.0,81.1536,81.1713,81.0655,81.1008,8129.0
2018-09-18 11:20:00,92.03,92.1,92.0,92.07,10611.0,81.092,81.1536,81.0655,81.1272,10611.0
2018-09-18 11:25:00,92.06,92.19,92.02,92.19,16768.0,81.1184,81.2329,81.0831,81.2329,16768.0
2018-09-18 11:30:00,92.19,92.19,91.98,92.08,13255.0,81.2329,81.2329,81.0479,81.136,13255.0
2018-09-18 11:35:00,92.08,92.11,92.0,92.1,6289.0,81.136,81.1624,81.0655,81.1536,6289.0
2018-09-18 11:40:00,92.1,92.23,92.05,92.2,14100.0,81.1536,81.2682,81.1096,81.2418,14100.0
2018-09-18 11:45:00,92.23,92.47,92.23,92.29,40634.0,81.2682,81.4797,81.2682,81.3211,40634.0
2018-09-18 11:50:00,92.26,92.33,92.21,92.23,16287.0,81.2946,81.3563,81.2506,81.2682,16287.0
2018-09-18 11:55:00,92.22,92.26,92.16,92.25,3200.0,81.2594,81.2946,81.2065,81.2858,3200.0
2018-09-18 12:00:00,92.26,92.32,92.2,92.3,16358.0,81.2946,81.3475,81.2418,81.3299,16358.0
2018-09-18 12:05:00,92.3,92.32,92.29,92.31,52211.0,81.3299,81.3475,81.3211,81.3387,52211.0
2018-09-18 12:10:00,92.31,92.32,92.3,92.3,47114.0,81.3387,81.3475,81.3299,81.3299,47114.0
2018-09-18 12:15:00,92.31,92.31,92.14,92.18,19203.0,81.3387,81.3387,81.1889,81.2241,19203.0
2018-09-18 12:20:00,92.18,92.23,92.04,92.04,10092.0,81.2241,81.2682,81.1008,81.1008,10092.0
2018-09-18 12:25:00,92.04,92.11,91.99,92.0,7413.0,81.1008,81.1624,81.0567,81.0655,7413.0
2018-09-18 12:30:00,91.99,92.13,91.98,92.13,14381.0,81.0567,81.1801,81.0479,81.1801,14381.0
2018-09-18 12:35:00,92.14,92.15,92.01,92.05,7299.0,81.1889,81.1977,81.0743,81.1096,7299.0
2018-09-18 12:40:00,92.07,92.11,92.01,92.06,19026.0,81.1272,81.1624,81.0743,81.1184,19026.0
2018-09-18 12:45:00,92.06,92.14,92.05,92.06,10249.0,81.1184,81.1889,81.1096,81.1184,10249.0
2018-09-18 12:50:00,92.06,92.12,92.03,92.07,8653.0,81.1184,81.1713,81.092,81.1272,8653.0
2018-09-18 12:55:00,92.1,92.11,92.05,92.06,4973.0,81.1536,81.1624,81.1096,81.1184,4973.0
2018-09-18 13:00:00,92.06,92.15,92.06,92.1,5690.0,81.1184,81.1977,81.1184,81.1536,5690.0
2018-09-18 13:05:00,92.1,92.16,92.07,92.14,6050.0,81.1536,81.2065,81.1272,81.1889,6050.0
2018-09-18 13:10:00,92.12,92.13,92.1,92.12,7226.0,81.1713,81.1801,81.1536,81.1713,7226.0
2018-09-18 13:15:00,92.13,92.17,92.08,92.15,10564.0,81.1801,81.2153,81.136,81.1977,10564.0
2018-09-18 13:20:00,92.16,92.2,92.1,92.1,25622.0,81.2065,81.2418,81.1536,81.1536,25622.0
2018-09-18 13:25:00,92.1,92.13,92.08,92.12,12805.0,81.1536,81.1801,81.136,81.1713,12805.0
2018-09-18 13:30:00,92.13,92.13,92.04,92.07,9305.0,81.1801,81.1801,81.1008,81.1272,9305.0
2018-09-18 13:35:00,92.07,92.12,92.07,92.11,8465.0,81.1272,81.1713,81.1272,81.1624,8465.0
2018-09-18 13:40:00,92.1,92.12,92.05,92.1,12124.0,81.1536,81.1713,81.1096,81.1536,12124.0
2018-09-18 13:45:00,92.09,92.22,92.08,92.2,19608.0,81.1448,81.2594,81.136,81.2418,19608.0
2018-09-18 13:50:00,92.19,92.2,92.13,92.17,15304.0,81.2329,81.2418,81.1801,81.2153,15304.0
2018-09-18 13:55:00,92.18,92.19,92.12,92.14,11460.0,81.2241,81.2329,81.1713,81.1889,11460.0
2018-09-18 14:00:00,92.14,92.23,92.12,92.2,12856.0,81.1889,81.2682,81.1713,81.2418,12856.0
2018-09-18 14:05:00,92.2,92.28,92.17,92.26,12302.0,81.2418,81.3122,81.2153,81.2946,12302.0
2018-09-18 14:10:00,92.26,92.28,92.22,92.24,19205.0,81.2946,81.3122,81.2594,81.277,19205.0
2018-09-18 14:15:00,92.24,92.29,92.18,92.19,43276.0,81.277,81.3211,81.2241,81.2329,43276.0
2018-09-18 14:20:00,92.19,92.21,92.07,92.2,23378.0,81.2329,81.2506,81.1272,81.2418,23378.0
2018-09-18 14:25:00,92.2,92.27,92.19,92.27,15989.0,81.2418,81.3034,81.2329,81.3034,15989.0
2018-09-18 14:30:00,92.26,92.31,92.24,92.25,19210.0,81.2946,81.3387,81.277,81.2858,19210.0
2018-09-18 14:35:00,92.26,92.36,92.25,92.31,13593.0,81.2946,81.3827,81.2858,81.3387,13593.0
2018-09-18 14:40:00,92.31,92.32,92.26,92.28,12112.0,81.3387,81.3475,81.2946,81.3122,12112.0
2018-09-18 14:45:00,92.28,92.31,92.24,92.25,40840.0,81.3122,81.3387,81.277,81.2858,40840.0
2018-09-18 14:50:00,92.24,92.27,92.19,92.27,11871.0,81.277,81.3034,81.2329,81.3034,11871.0
2018-09-18 14:55:00,92.27,92.27,92.2,92.23,9564.0,81.3034,81.3034,81.2418,81.2682,9564.0
2018-09-18 15:00:00,92.23,92.26,92.22,92.23,12471.0,81.2682,81.2946,81.2594,81.2682,12471.0
2018-09-18 15:05:00,92.23,92.23,92.14,92.17,65034.0,81.2682,81.2682,81.1889,81.2153,65034.0
2018-09-18 15:10:00,92.17,92.31,92.14,92.3,45446.0,81.2153,81.3387,81.1889,81.3299,45446.0
2018-09-18 15:15:00,92.3,92.3,92.2,92.25,19214.0,81.3299,81.3299,81.2418,81.2858,19214.0
2018-09-18 15:20:00,92.25,92.35,92.24,92.31,30409.0,81.2858,81.3739,81.277,81.3387,30409.0
2018-09-18 15:25:00,92.32,92.34,92.24,92.25,57624.0,81.3475,81.3651,81.277,81.2858,57624.0
2018-09-18 15:30:00,92.25,92.31,92.18,92.18,39802.0,81.2858,81.3387,81.2241,81.2241,39802.0
2018-09-18 15:35:00,92.18,92.18,92.06,92.12,22568.0,81.2241,81.2241,81.1184,81.1713,22568.0
2018-09-18 15:40:00,92.13,92.23,92.11,92.16,34930.0,81.1801,81.2682,81.1624,81.2065,34930.0
2018-09-18 15:45:00,92.16,92.16,92.01,92.01,39254.0,81.2065,81.2065,81.0743,81.0743,39254.0
2018-09-18 15:50:00,92.01,92.02,91.93,91.97,32594.0,81.0743,81.0831,81.0038,81.0391,32594.0
2018-09-18 15:55:00,91.98,91.99,91.8,91.85,154946.0,81.0479,81.0567,80.8893,80.9333,154946.0
2018-09-19 09:30:00,92.02,92.47,92.0,92.11,26680.0,81.0831,81.4797,81.0655,81.1624,26680.0
2018-09-19 09:35:00,92.05,92.18,91.94,92.02,13337.0,81.1096,81.2241,81.0127,81.0831,13337.0
2018-09-19 09:40:00,91.98,92.05,91.8,91.87,7838.0,81.0479,81.1096,80.8893,80.951,7838.0
2018-09-19 09:45:00,91.91,92.19,91.9,92.08,9894.0,80.9862,81.2329,80.9774,81.136,9894.0
2018-09-19 09:50:00,92.11,92.47,92.11,92.39,11247.0,81.1624,81.4797,81.1624,81.4092,11247.0
2018-09-19 09:55:00,92.36,92.47,92.32,92.45,23050.0,81.3827,81.4797,81.3475,81.462,23050.0
2018-09-19 10:00:00,92.47,92.54,92.37,92.46,21735.0,81.4797,81.5413,81.3915,81.4708,21735.0
2018-09-19 10:05:00,92.47,92.63,92.43,92.57,39602.0,81.4797,81.6206,81.4444,81.5678,39602.0
2018-09-19 10:10:00,92.57,92.58,92.41,92.42,34283.0,81.5678,81.5766,81.4268,81.4356,34283.0
2018-09-19 10:15:00,92.4,92.41,92.27,92.32,11044.0,81.418,81.4268,81.3034,81.3475,11044.0
2018-09-19 10:20:00,92.3,92.36,92.14,92.31,13078.0,81.3299,81.3827,81.1889,81.3387,13078.0
2018-09-19 10:25:00,92.35,92.36,92.16,92.2,13945.0,81.3739,81.3827,81.2065,81.2418,13945.0
2018-09-19 10:30:00,92.17,92.27,92.1,92.21,18467.0,81.2153,81.3034,81.1536,81.2506,18467.0
2018-09-19 10:35:00,92.23,92.37,92.2,92.37,8800.0,81.2682,81.3915,81.2418,81.3915,8800.0
2018-09-19 10:40:00,92.33,92.39,92.28,92.37,17101.0,81.3563,81.4092,81.3122,81.3915,17101.0
2018-09-19 10:45:00,92.37,92.52,92.32,92.5,7521.0,81.3915,81.5237,81.3475,81.5061,7521.0
2018-09-19 10:50:00,92.51,92.51,92.32,92.38,7444.0,81.5149,81.5149,81.3475,81.4004,7444.0
2018-09-19 10:55:00,92.37,92.38,92.22,92.35,9590.0,81.3915,81.4004,81.2594,81.3739,9590.0
2018-09-19 11:00:00,92.35,92.47,92.31,92.47,7155.0,81.3739,81.4797,81.3387,81.4797,7155.0
2018-09-19 11:05:00,92.48,92.67,92.47,92.67,8024.0,81.4885,81.6559,81.4797,81.6559,8024.0
2018-09-19 11:10:00,92.7,92.73,92.53,92.54,7050.0,81.6823,81.7088,81.5325,81.5413,7050.0
2018-09-19 11:15:00,92.55,92.69,92.5,92.53,7915.0,81.5502,81.6735,81.5061,81.5325,7915.0
2018-09-19 11:20:00,92.54,92.64,92.51,92.53,47231.0,81.5413,81.6295,81.5149,81.5325,47231.0
2018-09-19 11:25:00,92.53,92.66,92.51,92.62,20820.0,81.5325,81.6471,81.5149,81.6118,20820.0
2018-09-19 11:30:00,92.61,92.77,92.59,92.75,26889.0,81.603,81.744,81.5854,81.7264,26889.0
2018-09-19 11:35:00,92.76,92.81,92.64,92.7,18405.0,81.7352,81.7793,81.6295,81.6823,18405.0
2018-09-19 11:40:00,92.7,92.72,92.59,92.7,13927.0,81.6823,81.6999,81.5854,81.6823,13927.0
2018-09-19 11:45:00,92.69,92.71,92.53,92.56,17202.0,81.6735,81.6911,81.5325,81.559,17202.0
2018-09-19 11:50:00,92.56,92.66,92.56,92.57,12300.0,81.559,81.6471,81.559,81.5678,12300.0
2018-09-19 11:55:00,92.59,92.75,92.59,92.68,20189.0,81.5854,81.7264,81.5854,81.6647,20189.0
2018-09-19 12:00:00,92.69,92.77,92.65,92.77,11504.0,81.6735,81.744,81.6383,81.744,11504.0
2018-09-19 12:05:00,92.75,92.77,92.66,92.7,5852.0,81.7264,81.744,81.6471,81.6823,5852.0
2018-09-19 12:10:00,92.7,92.77,92.67,92.75,13396.0,81.6823,81.744,81.6559,81.7264,13396.0
2018-09-19 12:15:00,92.74,92.76,92.62,92.66,9726.0,81.7176,81.7352,81.6118,81.6471,9726.0
2018-09-19 12:20:00,92.67,92.7,92.58,92.67,9850.0,81.6559,81.6823,81.5766,81.6559,9850.0
2018-09-19 12:25:00,92.67,92.69,92.63,92.66,8708.0,81.6559,81.6735,81.6206,81.6471,8708.0
2018-09-19 12:30:00,92.65,92.73,92.64,92.66,7687.0,81.6383,81.7088,81.6295,81.6471,7687.0
2018-09-19 12:35:00,92.69,92.69,92.5,92.51,8885.0,81.6735,81.6735,81.5061,81.5149,8885.0
2018-09-19 12:40:00,92.52,92.56,92.44,92.56,7717.0,81.5237,81.559,81.4532,81.559,7717.0
2018-09-19 12:45:00,92.55,92.58,92.54,92.55,7699.0,81.5502,81.5766,81.5413,81.5502,7699.0
2018-09-19 12:50:00,92.54,92.57,92.52,92.52,19195.0,81.5413,81.5678,81.5237,81.5237,19195.0
2018-09-19 12:55:00,92.54,92.61,92.5,92.61,22769.0,81.5413,81.603,81.5061,81.603,22769.0
2018-09-19 13:00:00,92.59,92.59,92.45,92.46,7273.0,81.5854,81.5854,81.462,81.4708,7273.0
2018-09-19 13:05:00,92.47,92.47,92.34,92.37,8325.0,81.4797,81.4797,81.3651,81.3915,8325.0
2018-09-19 13:10:00,92.4,92.41,92.25,92.32,16850.0,81.418,81.4268,81.2858,81.3475,16850.0
2018-09-19 13:15:00,92.34,92.4,92.18,92.23,34589.0,81.3651,81.418,81.2241,81.2682,34589.0
2018-09-19 13:20:00,92.23,92.23,92.14,92.21,13184.0,81.2682,81.2682,81.1889,81.2506,13184.0
2018-09-19 13:25:00,92.19,92.2,92.13,92.14,6465.0,81.2329,81.2418,81.1801,81.1889,6465.0
2018-09-19 13:30:00,92.14,92.2,92.14,92.2,6250.0,81.1889,81.2418,81.1889,81.2418,6250.0
2018-09-19 13:35:00,92.19,92.28,92.18,92.27,6994.0,81.2329,81.3122,81.2241,81.3034,6994.0
2018-09-19 13:40:00,92.26,92.33,92.25,92.31,9654.0,81.2946,81.3563,81.2858,81.3387,9654.0
2018-09-19 13:45:00,92.32,92.38,92.3,92.37,16562.0,81.3475,81.4004,81.3299,81.3915,16562.0
2018-09-19 13:50:00,92.38,92.49,92.38,92.41,18846.0,81.4004,81.4973,81.4004,81.4268,18846.0
2018-09-19 13:55:00,92.41,92.48,92.34,92.42,36414.0,81.4268,81.4885,81.3651,81.4356,36414.0
2018-09-19 14:00:00,92.41,92.47,92.37,92.41,9800.0,81.4268,81.4797,81.3915,81.4268,9800.0
2018-09-19 14:05:00,92.42,92.42,92.37,92.39,5655.0,81.4356,81.4356,81.3915,81.4092,5655.0
2018-09-19 14:10:00,92.39,92.52,92.39,92.51,9840.0,81.4092,81.5237,81.4092,81.5149,9840.0
2018-09-19 14:15:00,92.52,92.58,92.52,92.57,9731.0,81.5237,81.5766,81.5237,81.5678,9731.0
2018-09-19 14:20:00,92.57,92.64,92.56,92.61,9754.0,81.5678,81.6295,81.559,81.603,9754.0
2018-09-19 14:25:00,92.61,92.69,92.61,92.61,23982.0,81.603,81.6735,81.603,81.603,23982.0
2018-09-19 14:30:00,92.6,92.61,92.5,92.53,9135.0,81.5942,81.603,81.5061,81.5325,9135.0
2018-09-19 14:35:00,92.52,92.55,92.45,92.49,9112.0,81.5237,81.5502,81.462,81.4973,9112.0
2018-09-19 14:40:00,92.5,92.52,92.43,92.46,7327.0,81.5061,81.5237,81.4444,81.4708,7327.0
2018-09-19 14:45:00,92.47,92.58,92.46,92.57,14452.0,81.4797,81.5766,81.4708,81.5678,14452.0
2018-09-19 14:50:00,92.57,92.63,92.55,92.57,23453.0,81.5678,81.6206,81.5502,81.5678,23453.0
2018-09-19 14:55:00,92.57,92.61,92.57,92.58,11534.0,81.5678,81.603,81.5678,81.5766,11534.0
2018-09-19 15:00:00,92.59,92.62,92.58,92.59,19603.0,81.5854,81.6118,81.5766,81.5854,19603.0
2018-09-19 15:05:00,92.59,92.63,92.58,92.59,13477.0,81.5854,81.6206,81.5766,81.5854,13477.0
2018-09-19 15:10:00,92.59,92.62,92.59,92.6,14185.0,81.5854,81.6118,81.5854,81.5942,14185.0
2018-09-19 15:15:00,92.6,92.63,92.56,92.6,23856.0,81.5942,81.6206,81.559,81.5942,23856.0
2018-09-19 15:20:00,92.61,92.75,92.6,92.7,42567.0,81.603,81.7264,81.5942,81.6823,42567.0
2018-09-19 15:25:00,92.7,92.73,92.64,92.67,24824.0,81.6823,81.7088,81.6295,81.6559,24824.0
2018-09-19 15:30:00,92.67,92.7,92.65,92.69,13280.0,81.6559,81.6823,81.6383,81.6735,13280.0
2018-09-19 15:35:00,92.7,92.77,92.69,92.73,11898.0,81.6823,81.744,81.6735,81.7088,11898.0
2018-09-19 15:40:00,92.74,92.77,92.72,92.73,24735.0,81.7176,81.744,81.6999,81.7088,24735.0
2018-09-19 15:45:00,92.72,92.72,92.57,92.61,33123.0,81.6999,81.6999,81.5678,81.603,33123.0
2018-09-19 15:50:00,92.61,92.7,92.6,92.61,40149.0,81.603,81.6823,81.5942,81.603,40149.0
2018-09-19 15:55:00,92.61,92.64,92.57,92.57,85219.0,81.603,81.6295,81.5678,81.5678,85219.0
2018-09-20 09:30:00,93.55,94.47,93.45,94.13,100026.0,82.4313,83.242,82.3432,82.9424,100026.0
2018-09-20 09:35:00,94.15,94.58,94.08,94.54,44275.0,82.96,83.3389,82.8983,83.3036,44275.0
2018-09-20 09:40:00,94.51,94.74,94.36,94.71,66081.0,83.2772,83.4799,83.145,83.4534,66081.0
2018-09-20 09:45:00,94.67,94.84,94.65,94.69,39952.0,83.4182,83.568,83.4006,83.4358,39952.0
2018-09-20 09:50:00,94.72,94.8,94.45,94.69,28805.0,83.4622,83.5327,83.2243,83.4358,28805.0
2018-09-20 09:55:00,94.71,94.98,94.71,94.96,23762.0,83.4534,83.6913,83.4534,83.6737,23762.0
2018-09-20 10:00:00,95.0,95.31,94.94,95.21,39041.0,83.709,83.9821,83.6561,83.894,39041.0
2018-09-20 10:05:00,95.22,95.49,94.74,95.37,99437.0,83.9028,84.1407,83.4799,84.035,99437.0
2018-09-20 10:10:00,95.38,95.55,95.38,95.5,45835.0,84.0438,84.1936,84.0438,84.1495,45835.0
2018-09-20 10:15:00,95.52,95.58,95.38,95.43,51964.0,84.1672,84.22,84.0438,84.0879,51964.0
2018-09-20 10:20:00,95.44,95.66,95.42,95.52,54203.0,84.0967,84.2905,84.079,84.1672,54203.0
2018-09-20 10:25:00,95.52,95.52,95.31,95.35,17894.0,84.1672,84.1672,83.9821,84.0174,17894.0
2018-09-20 10:30:00,95.37,95.53,95.34,95.5,13038.0,84.035,84.176,84.0086,84.1495,13038.0
2018-09-20 10:35:00,95.5,95.54,95.27,95.3,20863.0,84.1495,84.1848,83.9469,83.9733,20863.0
2018-09-20 10:40:00,95.32,95.49,95.31,95.47,34773.0,83.9909,84.1407,83.9821,84.1231,34773.0
2018-09-20 10:45:00,95.5,95.53,95.28,95.29,27410.0,84.1495,84.176,83.9557,83.9645,27410.0
2018-09-20 10:50:00,95.28,95.33,95.08,95.11,22458.0,83.9557,83.9997,83.7795,83.8059,22458.0
2018-09-20 10:55:00,95.09,95.13,94.88,94.96,35184.0,83.7883,83.8235,83.6032,83.6737,35184.0
2018-09-20 11:00:00,94.99,95.01,94.92,94.93,33804.0,83.7002,83.7178,83.6385,83.6473,33804.0
2018-09-20 11:05:00,94.94,95.02,94.89,94.89,19557.0,83.6561,83.7266,83.612,83.612,19557.0
2018-09-20 11:10:00,94.88,94.98,94.85,94.9,17210.0,83.6032,83.6913,83.5768,83.6208,17210.0
2018-09-20 11:15:00,94.91,94.92,94.8,94.83,16461.0,83.6297,83.6385,83.5327,83.5592,16461.0
2018-09-20 11:20:00,94.84,94.97,94.75,94.91,16320.0,83.568,83.6825,83.4887,83.6297,16320.0
2018-09-20 11:25:00,94.89,94.89,94.71,94.77,10455.0,83.612,83.612,83.4534,83.5063,10455.0
2018-09-20 11:30:00,94.78,94.83,94.67,94.75,12221.0,83.5151,83.5592,83.4182,83.4887,12221.0
2018-09-20 11:35:00,94.75,94.78,94.66,94.72,11350.0,83.4887,83.5151,83.4094,83.4622,11350.0
2018-09-20 11:40:00,94.73,94.98,94.73,94.91,11130.0,83.4711,83.6913,83.4711,83.6297,11130.0
2018-09-20 11:45:00,94.92,94.97,94.83,94.83,8860.0,83.6385,83.6825,83.5592,83.5592,8860.0
2018-09-20 11:50:00,94.83,94.91,94.6,94.64,16610.0,83.5592,83.6297,83.3565,83.3917,16610.0
2018-09-20 11:55:00,94.65,94.74,94.6,94.72,22648.0,83.4006,83.4799,83.3565,83.4622,22648.0
2018-09-20 12:00:00,94.7,94.72,94.55,94.58,11250.0,83.4446,83.4622,83.3124,83.3389,11250.0
2018-09-20 12:05:00,94.58,94.78,94.53,94.76,51905.0,83.3389,83.5151,83.2948,83.4975,51905.0
2018-09-20 12:10:00,94.76,94.83,94.71,94.75,8150.0,83.4975,83.5592,83.4534,83.4887,8150.0
2018-09-20 12:15:00,94.76,94.87,94.76,94.83,12002.0,83.4975,83.5944,83.4975,83.5592,12002.0
2018-09-20 12:20:00,94.85,94.89,94.77,94.8,3400.0,83.5768,83.612,83.5063,83.5327,3400.0
2018-09-20 12:25:00,94.82,94.91,94.8,94.9,17921.0,83.5504,83.6297,83.5327,83.6208,17921.0
2018-09-20 12:30:00,94.91,94.93,94.89,94.92,19506.0,83.6297,83.6473,83.612,83.6385,19506.0
2018-09-20 12:35:00,94.94,95.0,94.92,95.0,10822.0,83.6561,83.709,83.6385,83.709,10822.0
2018-09-20 12:40:00,94.99,95.02,94.95,95.02,15681.0,83.7002,83.7266,83.6649,83.7266,15681.0
2018-09-20 12:45:00,95.03,95.06,94.99,95.04,7147.0,83.7354,83.7618,83.7002,83.7442,7147.0
2018-09-20 12:50:00,95.05,95.18,95.03,95.14,13164.0,83.753,83.8676,83.7354,83.8323,13164.0
2018-09-20 12:55:00,95.14,95.3,95.14,95.29,20858.0,83.8323,83.9733,83.8323,83.9645,20858.0
2018-09-20 13:00:00,95.29,95.4,95.26,95.29,25882.0,83.9645,84.0614,83.9381,83.9645,25882.0
2018-09-20 13:05:00,95.28,95.29,95.23,95.26,5555.0,83.9557,83.9645,83.9116,83.9381,5555.0
2018-09-20 13:10:00,95.25,95.31,95.22,95.27,11431.0,83.9292,83.9821,83.9028,83.9469,11431.0
2018-09-20 13:15:00,95.27,95.3,95.2,95.21,13572.0,83.9469,83.9733,83.8852,83.894,13572.0
2018-09-20 13:20:00,95.22,95.23,95.16,95.22,5748.0,83.9028,83.9116,83.8499,83.9028,5748.0
2018-09-20 13:25:00,95.21,95.25,95.16,95.19,6851.0,83.894,83.9292,83.8499,83.8764,6851.0
2018-09-20 13:30:00,95.21,95.33,95.21,95.28,9173.0,83.894,83.9997,83.894,83.9557,9173.0
2018-09-20 13:35:00,95.28,95.28,95.24,95.24,5560.0,83.9557,83.9557,83.9204,83.9204,5560.0
2018-09-20 13:40:00,95.24,95.3,95.24,95.27,7379.0,83.9204,83.9733,83.9204,83.9469,7379.0
2018-09-20 13:45:00,95.26,95.26,95.09,95.09,21539.0,83.9381,83.9381,83.7883,83.7883,21539.0
2018-09-20 13:50:00,95.09,95.21,95.09,95.12,26830.0,83.7883,83.894,83.7883,83.8147,26830.0
2018-09-20 13:55:00,95.13,95.17,95.06,95.06,5504.0,83.8235,83.8588,83.7618,83.7618,5504.0
2018-09-20 14:00:00,95.06,95.08,95.0,95.01,7521.0,83.7618,83.7795,83.709,83.7178,7521.0
2018-09-20 14:05:00,95.0,95.04,94.97,95.04,17430.0,83.709,83.7442,83.6825,83.7442,17430.0
2018-09-20 14:10:00,95.03,95.09,95.01,95.03,14800.0,83.7354,83.7883,83.7178,83.7354,14800.0
2018-09-20 14:15:00,95.03,95.06,95.0,95.0,14726.0,83.7354,83.7618,83.709,83.709,14726.0
2018-09-20 14:20:00,95.01,95.05,94.85,94.85,9157.0,83.7178,83.753,83.5768,83.5768,9157.0
2018-09-20 14:25:00,94.85,94.87,94.75,94.8,15456.0,83.5768,83.5944,83.4887,83.5327,15456.0
2018-09-20 14:30:00,94.81,94.81,94.65,94.69,18387.0,83.5415,83.5415,83.4006,83.4358,18387.0
2018-09-20 14:35:00,94.71,94.76,94.67,94.71,10871.0,83.4534,83.4975,83.4182,83.4534,10871.0
2018-09-20 14:40:00,94.71,94.73,94.53,94.7,23522.0,83.4534,83.4711,83.2948,83.4446,23522.0
2018-09-20 14:45:00,94.72,94.81,94.71,94.74,9557.0,83.4622,83.5415,83.4534,83.4799,9557.0
2018-09-20 14:50:00,94.74,94.82,94.7,94.77,12138.0,83.4799,83.5504,83.4446,83.5063,12138.0
2018-09-20 14:55:00,94.77,94.85,94.74,94.83,10870.0,83.5063,83.5768,83.4799,83.5592,10870.0
2018-09-20 15:00:00,94.84,94.91,94.84,94.89,15296.0,83.568,83.6297,83.568,83.612,15296.0
2018-09-20 15:05:00,94.89,94.98,94.88,94.98,14326.0,83.612,83.6913,83.6032,83.6913,14326.0
2018-09-20 15:10:00,94.97,95.12,94.94,95.12,13067.0,83.6825,83.8147,83.6561,83.8147,13067.0
2018-09-20 15:15:00,95.12,95.15,95.05,95.05,12529.0,83.8147,83.8411,83.753,83.753,12529.0
2018-09-20 15:20:00,95.04,95.14,95.02,95.08,24373.0,83.7442,83.8323,83.7266,83.7795,24373.0
2018-09-20 15:25:00,95.09,95.15,95.07,95.14,20969.0,83.7883,83.8411,83.7706,83.8323,20969.0
2018-09-20 15:30:00,95.13,95.14,95.04,95.08,29711.0,83.8235,83.8323,83.7442,83.7795,29711.0
2018-09-20 15:35:00,95.08,95.09,95.02,95.07,42745.0,83.7795,83.7883,83.7266,83.7706,42745.0
2018-09-20 15:40:00,95.08,95.08,95.01,95.05,61536.0,83.7795,83.7795,83.7178,83.753,61536.0
2018-09-20 15:45:00,95.05,95.11,95.03,95.03,55475.0,83.753,83.8059,83.7354,83.7354,55475.0
2018-09-20 15:50:00,95.03,95.03,94.94,94.98,58654.0,83.7354,83.7354,83.6561,83.6913,58654.0
2018-09-20 15:55:00,94.99,95.12,94.98,95.1,173328.0,83.7002,83.8147,83.6913,83.7971,173328.0
2018-09-21 09:30:00,95.56,95.7,95.24,95.45,552518.0,84.2024,84.3258,83.9204,84.1055,552518.0
2018-09-21 09:35:00,95.46,95.46,94.9,95.32,32990.0,84.1143,84.1143,83.6208,83.9909,32990.0
2018-09-21 09:40:00,95.29,95.38,95.16,95.36,58928.0,83.9645,84.0438,83.8499,84.0262,58928.0
2018-09-21 09:45:00,95.4,95.51,95.34,95.36,13330.0,84.0614,84.1583,84.0086,84.0262,13330.0
2018-09-21 09:50:00,95.42,95.43,95.19,95.21,19400.0,84.079,84.0879,83.8764,83.894,19400.0
2018-09-21 09:55:00,95.22,95.36,95.18,95.29,17248.0,83.9028,84.0262,83.8676,83.9645,17248.0
2018-09-21 10:00:00,95.29,95.45,95.21,95.34,10330.0,83.9645,84.1055,83.894,84.0086,10330.0
2018-09-21 10:05:00,95.35,95.53,95.35,95.51,10639.0,84.0174,84.176,84.0174,84.1583,10639.0
2018-09-21 10:10:00,95.52,95.54,95.29,95.33,10740.0,84.1672,84.1848,83.9645,83.9997,10740.0
2018-09-21 10:15:00,95.32,95.49,95.27,95.47,15527.0,83.9909,84.1407,83.9469,84.1231,15527.0
2018-09-21 10:20:00,95.48,95.5,94.97,95.05,33940.0,84.1319,84.1495,83.6825,83.753,33940.0
2018-09-21 10:25:00,95.04,95.07,94.94,94.95,19912.0,83.7442,83.7706,83.6561,83.6649,19912.0
2018-09-21 10:30:00,94.94,95.09,94.9,94.98,23519.0,83.6561,83.7883,83.6208,83.6913,23519.0
2018-09-21 10:35:00,94.99,95.11,94.99,95.08,11083.0,83.7002,83.8059,83.7002,83.7795,11083.0
2018-09-21 10:40:00,95.09,95.1,94.94,94.94,9795.0,83.7883,83.7971,83.6561,83.6561,9795.0
2018-09-21 10:45:00,94.93,95.0,94.9,94.91,11133.0,83.6473,83.709,83.6208,83.6297,11133.0
2018-09-21 10:50:00,94.9,95.01,94.9,94.93,10030.0,83.6208,83.7178,83.6208,83.6473,10030.0
2018-09-21 10:55:00,94.94,94.96,94.82,94.87,13961.0,83.6561,83.6737,83.5504,83.5944,13961.0
2018-09-21 11:00:00,94.84,94.87,94.69,94.79,15190.0,83.568,83.5944,83.4358,83.5239,15190.0
2018-09-21 11:05:00,94.78,94.85,94.72,94.8,17802.0,83.5151,83.5768,83.4622,83.5327,17802.0
2018-09-21 11:10:00,94.8,94.97,94.8,94.9,25357.0,83.5327,83.6825,83.5327,83.6208,25357.0
2018-09-21 11:15:00,94.88,94.97,94.85,94.92,10792.0,83.6032,83.6825,83.5768,83.6385,10792.0
2018-09-21 11:20:00,94.9,94.91,94.73,94.84,15521.0,83.6208,83.6297,83.4711,83.568,15521.0
2018-09-21 11:25:00,94.85,94.97,94.85,94.9,10769.0,83.5768,83.6825,83.5768,83.6208,10769.0
2018-09-21 11:30:00,94.93,94.98,94.9,94.98,17932.0,83.6473,83.6913,83.6208,83.6913,17932.0
2018-09-21 11:35:00,94.98,95.0,94.9,94.91,43702.0,83.6913,83.709,83.6208,83.6297,43702.0
2018-09-21 11:40:00,94.91,94.93,94.86,94.9,8820.0,83.6297,83.6473,83.5856,83.6208,8820.0
2018-09-21 11:45:00,94.91,95.01,94.88,94.94,7986.0,83.6297,83.7178,83.6032,83.6561,7986.0
2018-09-21 11:50:00,94.94,94.94,94.79,94.84,11717.0,83.6561,83.6561,83.5239,83.568,11717.0
2018-09-21 11:55:00,94.83,94.85,94.74,94.75,9476.0,83.5592,83.5768,83.4799,83.4887,9476.0
2018-09-21 12:00:00,94.76,94.8,94.69,94.71,8437.0,83.4975,83.5327,83.4358,83.4534,8437.0
2018-09-21 12:05:00,94.71,94.82,94.71,94.82,8650.0,83.4534,83.5504,83.4534,83.5504,8650.0
2018-09-21 12:10:00,94.81,94.87,94.79,94.82,9126.0,83.5415,83.5944,83.5239,83.5504,9126.0
2018-09-21 12:15:00,94.8,94.8,94.69,94.69,7674.0,83.5327,83.5327,83.4358,83.4358,7674.0
2018-09-21 12:20:00,94.7,94.71,94.63,94.68,7278.0,83.4446,83.4534,83.3829,83.427,7278.0
2018-09-21 12:25:00,94.68,94.77,94.61,94.62,16637.0,83.427,83.5063,83.3653,83.3741,16637.0
2018-09-21 12:30:00,94.63,94.66,94.55,94.61,9105.0,83.3829,83.4094,83.3124,83.3653,9105.0
2018-09-21 12:35:00,94.6,94.63,94.52,94.62,8511.0,83.3565,83.3829,83.286,83.3741,8511.0
2018-09-21 12:40:00,94.61,94.61,94.51,94.51,8117.0,83.3653,83.3653,83.2772,83.2772,8117.0
2018-09-21 12:45:00,94.53,94.55,94.48,94.52,7607.0,83.2948,83.3124,83.2508,83.286,7607.0
2018-09-21 12:50:00,94.52,94.56,94.51,94.54,6903.0,83.286,83.3213,83.2772,83.3036,6903.0
2018-09-21 12:55:00,94.54,94.56,94.49,94.5,12627.0,83.3036,83.3213,83.2596,83.2684,12627.0
2018-09-21 13:00:00,94.5,94.57,94.48,94.56,8880.0,83.2684,83.3301,83.2508,83.3213,8880.0
2018-09-21 13:05:00,94.57,94.6,94.5,94.5,11377.0,83.3301,83.3565,83.2684,83.2684,11377.0
2018-09-21 13:10:00,94.5,94.51,94.43,94.49,35531.0,83.2684,83.2772,83.2067,83.2596,35531.0
2018-09-21 13:15:00,94.49,94.51,94.37,94.4,9581.0,83.2596,83.2772,83.1538,83.1803,9581.0
2018-09-21 13:20:00,94.4,94.44,94.37,94.37,13825.0,83.1803,83.2155,83.1538,83.1538,13825.0
2018-09-21 13:25:00,94.36,94.36,94.26,94.28,9298.0,83.145,83.145,83.0569,83.0745,9298.0
2018-09-21 13:30:00,94.28,94.29,94.26,94.27,11103.0,83.0745,83.0833,83.0569,83.0657,11103.0
2018-09-21 13:35:00,94.28,94.32,94.23,94.31,4248.0,83.0745,83.1098,83.0305,83.101,4248.0
2018-09-21 13:40:00,94.31,94.33,94.27,94.31,5411.0,83.101,83.1186,83.0657,83.101,5411.0
2018-09-21 13:45:00,94.3,94.35,94.29,94.31,5022.0,83.0922,83.1362,83.0833,83.101,5022.0
2018-09-21 13:50:00,94.31,94.42,94.29,94.39,16544.0,83.101,83.1979,83.0833,83.1715,16544.0
2018-09-21 13:55:00,94.4,94.44,94.4,94.44,21906.0,83.1803,83.2155,83.1803,83.2155,21906.0
2018-09-21 14:00:00,94.44,94.44,94.36,94.37,11741.0,83.2155,83.2155,83.145,83.1538,11741.0
2018-09-21 14:05:00,94.36,94.43,94.35,94.42,7437.0,83.145,83.2067,83.1362,83.1979,7437.0
2018-09-21 14:10:00,94.42,94.55,94.42,94.44,35998.0,83.1979,83.3124,83.1979,83.2155,35998.0
2018-09-21 14:15:00,94.43,94.43,94.37,94.42,9889.0,83.2067,83.2067,83.1538,83.1979,9889.0
2018-09-21 14:20:00,94.41,94.47,94.4,94.45,9919.0,83.1891,83.242,83.1803,83.2243,9919.0
2018-09-21 14:25:00,94.45,94.46,94.4,94.41,20150.0,83.2243,83.2331,83.1803,83.1891,20150.0
2018-09-21 14:30:00,94.41,94.49,94.41,94.45,12350.0,83.1891,83.2596,83.1891,83.2243,12350.0
2018-09-21 14:35:00,94.44,94.55,94.44,94.49,17470.0,83.2155,83.3124,83.2155,83.2596,17470.0
2018-09-21 14:40:00,94.49,94.5,94.38,94.38,13377.0,83.2596,83.2684,83.1627,83.1627,13377.0
2018-09-21 14:45:00,94.38,94.39,94.32,94.33,11500.0,83.1627,83.1715,83.1098,83.1186,11500.0
2018-09-21 14:50:00,94.33,94.35,94.19,94.19,15274.0,83.1186,83.1362,82.9952,82.9952,15274.0
2018-09-21 14:55:00,94.2,94.25,94.19,94.2,8349.0,83.004,83.0481,82.9952,83.004,8349.0
2018-09-21 15:00:00,94.19,94.28,94.19,94.24,14618.0,82.9952,83.0745,82.9952,83.0393,14618.0
2018-09-21 15:05:00,94.25,94.34,94.23,94.34,9227.0,83.0481,83.1274,83.0305,83.1274,9227.0
2018-09-21 15:10:00,94.34,94.37,94.28,94.34,11328.0,83.1274,83.1538,83.0745,83.1274,11328.0
2018-09-21 15:15:00,94.35,94.35,94.28,94.28,11929.0,83.1362,83.1362,83.0745,83.0745,11929.0
2018-09-21 15:20:00,94.29,94.36,94.28,94.34,14427.0,83.0833,83.145,83.0745,83.1274,14427.0
2018-09-21 15:25:00,94.34,94.38,94.33,94.38,16968.0,83.1274,83.1627,83.1186,83.1627,16968.0
2018-09-21 15:30:00,94.39,94.44,94.37,94.39,34312.0,83.1715,83.2155,83.1538,83.1715,34312.0
2018-09-21 15:35:00,94.4,94.42,94.29,94.42,56310.0,83.1803,83.1979,83.0833,83.1979,56310.0
2018-09-21 15:40:00,94.42,94.44,94.3,94.35,35516.0,83.1979,83.2155,83.0922,83.1362,35516.0
2018-09-21 15:45:00,94.36,94.4,94.26,94.28,57701.0,83.145,83.1803,83.0569,83.0745,57701.0
2018-09-21 15:50:00,94.28,94.55,94.21,94.54,111495.0,83.0745,83.3124,83.0129,83.3036,111495.0
2018-09-21 15:55:00,94.54,94.62,94.45,94.57,271124.0,83.3036,83.3741,83.2243,83.3301,271124.0
2018-09-24 09:30:00,94.14,94.14,93.33,93.58,30522.0,82.9512,82.9512,82.2374,82.4577,30522.0
2018-09-24 09:35:00,93.54,93.68,93.38,93.68,15602.0,82.4225,82.5458,82.2815,82.5458,15602.0
2018-09-24 09:40:00,93.68,94.09,93.68,94.02,7994.0,82.5458,82.9071,82.5458,82.8454,7994.0
2018-09-24 09:45:00,93.99,94.06,93.92,93.97,14466.0,82.819,82.8807,82.7573,82.8014,14466.0
2018-09-24 09:50:00,94.02,94.08,93.94,94.04,5667.0,82.8454,82.8983,82.7749,82.8631,5667.0
2018-09-24 09:55:00,94.08,94.36,94.07,94.28,10617.0,82.8983,83.145,82.8895,83.0745,10617.0
2018-09-24 10:00:00,94.3,94.44,94.23,94.3,9834.0,83.0922,83.2155,83.0305,83.0922,9834.0
2018-09-24 10:05:00,94.32,94.42,94.28,94.39,9951.0,83.1098,83.1979,83.0745,83.1715,9951.0
2018-09-24 10:10:00,94.38,94.59,94.36,94.58,11163.0,83.1627,83.3477,83.145,83.3389,11163.0
2018-09-24 10:15:00,94.62,94.62,94.24,94.24,17881.0,83.3741,83.3741,83.0393,83.0393,17881.0
2018-09-24 10:20:00,94.21,94.41,94.19,94.33,21842.0,83.0129,83.1891,82.9952,83.1186,21842.0
2018-09-24 10:25:00,94.32,94.36,94.16,94.21,17234.0,83.1098,83.145,82.9688,83.0129,17234.0
2018-09-24 10:30:00,94.2,94.4,94.14,94.35,13112.0,83.004,83.1803,82.9512,83.1362,13112.0
2018-09-24 10:35:00,94.33,94.4,94.16,94.16,18224.0,83.1186,83.1803,82.9688,82.9688,18224.0
2018-09-24 10:40:00,94.15,94.38,94.07,94.32,11955.0,82.96,83.1627,82.8895,83.1098,11955.0
2018-09-24 10:45:00,94.3,94.38,94.25,94.29,10823.0,83.0922,83.1627,83.0481,83.0833,10823.0
2018-09-24 10:50:00,94.29,94.35,94.2,94.2,15593.0,83.0833,83.1362,83.004,83.004,15593.0
2018-09-24 10:55:00,94.2,94.39,94.2,94.35,13607.0,83.004,83.1715,83.004,83.1362,13607.0
2018-09-24 11:00:00,94.38,94.4,94.29,94.29,8652.0,83.1627,83.1803,83.0833,83.0833,8652.0
2018-09-24 11:05:00,94.28,94.31,94.21,94.26,11525.0,83.0745,83.101,83.0129,83.0569,11525.0
2018-09-24 11:10:00,94.23,94.23,94.13,94.21,12000.0,83.0305,83.0305,82.9424,83.0129,12000.0
2018-09-24 11:15:00,94.22,94.42,94.22,94.42,7740.0,83.0217,83.1979,83.0217,83.1979,7740.0
2018-09-24 11:20:00,94.44,94.6,94.44,94.54,13506.0,83.2155,83.3565,83.2155,83.3036,13506.0
2018-09-24 11:25:00,94.55,94.65,94.47,94.47,15017.0,83.3124,83.4006,83.242,83.242,15017.0
2018-09-24 11:30:00,94.48,94.56,94.41,94.44,6918.0,83.2508,83.3213,83.1891,83.2155,6918.0
2018-09-24 11:35:00,94.45,94.54,94.41,94.54,7036.0,83.2243,83.3036,83.1891,83.3036,7036.0
2018-09-24 11:40:00,94.54,94.56,94.46,94.5,11263.0,83.3036,83.3213,83.2331,83.2684,11263.0
2018-09-24 11:45:00,94.53,94.6,94.51,94.59,12564.0,83.2948,83.3565,83.2772,83.3477,12564.0
2018-09-24 11:50:00,94.58,94.67,94.58,94.59,10565.0,83.3389,83.4182,83.3389,83.3477,10565.0
2018-09-24 11:55:00,94.59,94.65,94.54,94.64,7500.0,83.3477,83.4006,83.3036,83.3917,7500.0
2018-09-24 12:00:00,94.64,94.64,94.56,94.56,8541.0,83.3917,83.3917,83.3213,83.3213,8541.0
2018-09-24 12:05:00,94.56,94.59,94.44,94.45,8600.0,83.3213,83.3477,83.2155,83.2243,8600.0
2018-09-24 12:10:00,94.46,94.47,94.41,94.44,6386.0,83.2331,83.242,83.1891,83.2155,6386.0
2018-09-24 12:15:00,94.43,94.47,94.43,94.46,5100.0,83.2067,83.242,83.2067,83.2331,5100.0
2018-09-24 12:20:00,94.45,94.46,94.39,94.41,9955.0,83.2243,83.2331,83.1715,83.1891,9955.0
2018-09-24 12:25:00,94.4,94.41,94.35,94.4,20700.0,83.1803,83.1891,83.1362,83.1803,20700.0
2018-09-24 12:30:00,94.4,94.43,94.36,94.36,6602.0,83.1803,83.2067,83.145,83.145,6602.0
2018-09-24 12:35:00,94.36,94.43,94.36,94.42,19551.0,83.145,83.2067,83.145,83.1979,19551.0
2018-09-24 12:40:00,94.41,94.47,94.38,94.47,6800.0,83.1891,83.242,83.1627,83.242,6800.0
2018-09-24 12:45:00,94.48,94.53,94.42,94.52,9241.0,83.2508,83.2948,83.1979,83.286,9241.0
2018-09-24 12:50:00,94.51,94.54,94.33,94.36,7434.0,83.2772,83.3036,83.1186,83.145,7434.0
2018-09-24 12:55:00,94.34,94.36,94.29,94.3,8718.0,83.1274,83.145,83.0833,83.0922,8718.0
2018-09-24 13:00:00,94.31,94.34,94.24,94.24,7250.0,83.101,83.1274,83.0393,83.0393,7250.0
2018-09-24 13:05:00,94.24,94.3,94.22,94.29,8445.0,83.0393,83.0922,83.0217,83.0833,8445.0
2018-09-24 13:10:00,94.29,94.38,94.28,94.37,9000.0,83.0833,83.1627,83.0745,83.1538,9000.0
2018-09-24 13:15:00,94.38,94.43,94.35,94.43,14588.0,83.1627,83.2067,83.1362,83.2067,14588.0
2018-09-24 13:20:00,94.43,94.54,94.43,94.47,7889.0,83.2067,83.3036,83.2067,83.242,7889.0
2018-09-24 13:25:00,94.46,94.51,94.45,94.47,13452.0,83.2331,83.2772,83.2243,83.242,13452.0
2018-09-24 13:30:00,94.47,94.65,94.47,94.61,18663.0,83.242,83.4006,83.242,83.3653,18663.0
2018-09-24 13:35:00,94.61,94.83,94.59,94.79,81841.0,83.3653,83.5592,83.3477,83.5239,81841.0
2018-09-24 13:40:00,94.78,94.96,94.78,94.91,16731.0,83.5151,83.6737,83.5151,83.6297,16731.0
2018-09-24 13:45:00,94.92,94.98,94.85,94.97,21523.0,83.6385,83.6913,83.5768,83.6825,21523.0
2018-09-24 13:50:00,94.97,95.1,94.96,95.0,22227.0,83.6825,83.7971,83.6737,83.709,22227.0
2018-09-24 13:55:00,94.99,95.01,94.93,94.94,15547.0,83.7002,83.7178,83.6473,83.6561,15547.0
2018-09-24 14:00:00,94.94,95.12,94.92,95.1,79519.0,83.6561,83.8147,83.6385,83.7971,79519.0
2018-09-24 14:05:00,95.1,95.37,95.05,95.25,154660.0,83.7971,84.035,83.753,83.9292,154660.0
2018-09-24 14:10:00,95.25,95.37,94.95,94.95,67980.0,83.9292,84.035,83.6649,83.6649,67980.0
2018-09-24 14:15:00,94.93,95.04,94.88,95.01,18036.0,83.6473,83.7442,83.6032,83.7178,18036.0
2018-09-24 14:20:00,95.04,95.1,94.97,95.09,26871.0,83.7442,83.7971,83.6825,83.7883,26871.0
2018-09-24 14:25:00,95.07,95.11,94.93,94.93,187087.0,83.7706,83.8059,83.6473,83.6473,187087.0
2018-09-24 14:30:00,94.91,94.91,94.69,94.71,10431.0,83.6297,83.6297,83.4358,83.4534,10431.0
2018-09-24 14:35:00,94.72,94.8,94.69,94.79,12307.0,83.4622,83.5327,83.4358,83.5239,12307.0
2018-09-24 14:40:00,94.76,94.86,94.75,94.8,17541.0,83.4975,83.5856,83.4887,83.5327,17541.0
2018-09-24 14:45:00,94.81,94.82,94.7,94.73,5983.0,83.5415,83.5504,83.4446,83.4711,5983.0
2018-09-24 14:50:00,94.76,94.79,94.72,94.79,5185.0,83.4975,83.5239,83.4622,83.5239,5185.0
2018-09-24 14:55:00,94.79,94.93,94.73,94.93,18514.0,83.5239,83.6473,83.4711,83.6473,18514.0
2018-09-24 15:00:00,94.93,95.0,94.86,94.94,25019.0,83.6473,83.709,83.5856,83.6561,25019.0
2018-09-24 15:05:00,94.95,95.17,94.95,95.03,87984.0,83.6649,83.8588,83.6649,83.7354,87984.0
2018-09-24 15:10:00,95.01,95.15,94.82,94.84,15328.0,83.7178,83.8411,83.5504,83.568,15328.0
2018-09-24 15:15:00,94.83,95.03,94.81,95.02,25649.0,83.5592,83.7354,83.5415,83.7266,25649.0
2018-09-24 15:20:00,95.02,95.03,94.86,94.9,18321.0,83.7266,83.7354,83.5856,83.6208,18321.0
2018-09-24 15:25:00,94.9,95.01,94.88,95.0,25513.0,83.6208,83.7178,83.6032,83.709,25513.0
2018-09-24 15:30:00,94.98,95.16,94.98,95.16,63457.0,83.6913,83.8499,83.6913,83.8499,63457.0
2018-09-24 15:35:00,95.15,95.16,94.96,95.0,90069.0,83.8411,83.8499,83.6737,83.709,90069.0
2018-09-24 15:40:00,94.99,95.0,94.9,94.94,21721.0,83.7002,83.709,83.6208,83.6561,21721.0
2018-09-24 15:45:00,94.94,95.01,94.93,94.99,20546.0,83.6561,83.7178,83.6473,83.7002,20546.0
2018-09-24 15:50:00,94.99,94.99,94.87,94.97,46350.0,83.7002,83.7002,83.5944,83.6825,46350.0
2018-09-24 15:55:00,94.97,95.04,94.94,95.0,102319.0,83.6825,83.7442,83.6561,83.709,102319.0
2018-09-25 09:30:00,92.4,93.49,92.04,92.24,141927.0,81.418,82.3784,81.1008,81.277,141927.0
2018-09-25 09:35:00,92.18,92.32,91.25,91.3,223760.0,81.2241,81.3475,80.4047,80.4487,223760.0
2018-09-25 09:40:00,91.38,91.64,91.04,91.21,140191.0,80.5192,80.7483,80.2196,80.3694,140191.0
2018-09-25 09:45:00,91.26,91.26,90.54,90.67,147082.0,80.4135,80.4135,79.779,79.8936,147082.0
2018-09-25 09:50:00,90.68,91.07,90.65,90.95,129214.0,79.9024,80.2461,79.876,80.1403,129214.0
2018-09-25 09:55:00,90.96,91.47,90.93,91.26,132822.0,80.1491,80.5985,80.1227,80.4135,132822.0
2018-09-25 10:00:00,91.26,91.41,91.1,91.34,107019.0,80.4135,80.5456,80.2725,80.484,107019.0
2018-09-25 10:05:00,91.35,91.67,91.34,91.65,120373.0,80.4928,80.7747,80.484,80.7571,120373.0
2018-09-25 10:10:00,91.65,91.78,91.48,91.7,105910.0,80.7571,80.8717,80.6073,80.8012,105910.0
2018-09-25 10:15:00,91.7,91.78,91.59,91.75,83496.0,80.8012,80.8717,80.7043,80.8452,83496.0
2018-09-25 10:20:00,91.75,91.95,91.65,91.93,101167.0,80.8452,81.0215,80.7571,81.0038,101167.0
2018-09-25 10:25:00,91.93,92.06,91.8,92.06,50198.0,81.0038,81.1184,80.8893,81.1184,50198.0
2018-09-25 10:30:00,92.06,92.14,92.01,92.12,73351.0,81.1184,81.1889,81.0743,81.1713,73351.0
2018-09-25 10:35:00,92.11,92.17,92.05,92.1,89187.0,81.1624,81.2153,81.1096,81.1536,89187.0
2018-09-25 10:40:00,92.11,92.17,91.97,92.11,77074.0,81.1624,81.2153,81.0391,81.1624,77074.0
2018-09-25 10:45:00,92.11,92.17,92.06,92.07,57829.0,81.1624,81.2153,81.1184,81.1272,57829.0
2018-09-25 10:50:00,92.06,92.06,91.79,91.9,173725.0,81.1184,81.1184,80.8805,80.9774,173725.0
2018-09-25 10:55:00,91.92,92.02,91.87,91.95,69360.0,80.995,81.0831,80.951,81.0215,69360.0
2018-09-25 11:00:00,91.95,92.13,91.92,92.02,50579.0,81.0215,81.1801,80.995,81.0831,50579.0
2018-09-25 11:05:00,92.01,92.26,91.95,92.08,76418.0,81.0743,81.2946,81.0215,81.136,76418.0
2018-09-25 11:10:00,92.1,92.12,91.95,92.05,25143.0,81.1536,81.1713,81.0215,81.1096,25143.0
2018-09-25 11:15:00,92.05,92.09,91.94,92.0,45703.0,81.1096,81.1448,81.0127,81.0655,45703.0
2018-09-25 11:20:00,92.0,92.14,91.99,92.13,78282.0,81.0655,81.1889,81.0567,81.1801,78282.0
2018-09-25 11:25:00,92.13,92.28,92.09,92.14,75456.0,81.1801,81.3122,81.1448,81.1889,75456.0
2018-09-25 11:30:00,92.15,92.33,92.14,92.25,52726.0,81.1977,81.3563,81.1889,81.2858,52726.0
2018-09-25 11:35:00,92.25,92.39,92.24,92.39,28147.0,81.2858,81.4092,81.277,81.4092,28147.0
2018-09-25 11:40:00,92.39,92.63,92.38,92.61,48798.0,81.4092,81.6206,81.4004,81.603,48798.0
2018-09-25 11:45:00,92.61,92.61,92.49,92.5,56963.0,81.603,81.603,81.4973,81.5061,56963.0
2018-09-25 11:50:00,92.5,92.64,92.5,92.61,24837.0,81.5061,81.6295,81.5061,81.603,24837.0
2018-09-25 11:55:00,92.61,92.74,92.57,92.59,24600.0,81.603,81.7176,81.5678,81.5854,24600.0
2018-09-25 12:00:00,92.6,92.69,92.57,92.69,16101.0,81.5942,81.6735,81.5678,81.6735,16101.0
2018-09-25 12:05:00,92.7,92.93,92.68,92.91,21201.0,81.6823,81.885,81.6647,81.8674,21201.0
2018-09-25 12:10:00,92.91,93.0,92.87,92.98,38067.0,81.8674,81.9467,81.8321,81.929,38067.0
2018-09-25 12:15:00,92.97,92.98,92.67,92.67,47065.0,81.9202,81.929,81.6559,81.6559,47065.0
2018-09-25 12:20:00,92.7,92.83,92.7,92.79,35496.0,81.6823,81.7969,81.6823,81.7616,35496.0
2018-09-25 12:25:00,92.8,92.81,92.64,92.69,35002.0,81.7704,81.7793,81.6295,81.6735,35002.0
2018-09-25 12:30:00,92.69,92.91,92.69,92.87,38460.0,81.6735,81.8674,81.6735,81.8321,38460.0
2018-09-25 12:35:00,92.87,92.88,92.67,92.67,35246.0,81.8321,81.8409,81.6559,81.6559,35246.0
2018-09-25 12:40:00,92.69,92.78,92.67,92.72,38852.0,81.6735,81.7528,81.6559,81.6999,38852.0
2018-09-25 12:45:00,92.72,92.87,92.65,92.86,27080.0,81.6999,81.8321,81.6383,81.8233,27080.0
2018-09-25 12:50:00,92.86,93.03,92.82,93.02,30123.0,81.8233,81.9731,81.7881,81.9643,30123.0
2018-09-25 12:55:00,93.02,93.03,92.75,92.8,29808.0,81.9643,81.9731,81.7264,81.7704,29808.0
2018-09-25 13:00:00,92.81,92.85,92.73,92.8,61378.0,81.7793,81.8145,81.7088,81.7704,61378.0
2018-09-25 13:05:00,92.81,92.83,92.7,92.74,50969.0,81.7793,81.7969,81.6823,81.7176,50969.0
2018-09-25 13:10:00,92.73,92.74,92.59,92.67,48754.0,81.7088,81.7176,81.5854,81.6559,48754.0
2018-09-25 13:15:00,92.68,92.85,92.65,92.82,42445.0,81.6647,81.8145,81.6383,81.7881,42445.0
2018-09-25 13:20:00,92.81,92.81,92.59,92.6,77654.0,81.7793,81.7793,81.5854,81.5942,77654.0
2018-09-25 13:25:00,92.59,92.6,92.5,92.51,40553.0,81.5854,81.5942,81.5061,81.5149,40553.0
2018-09-25 13:30:00,92.5,92.64,92.46,92.59,47508.0,81.5061,81.6295,81.4708,81.5854,47508.0
2018-09-25 13:35:00,92.56,92.57,92.48,92.55,34116.0,81.559,81.5678,81.4885,81.5502,34116.0
2018-09-25 13:40:00,92.54,92.57,92.48,92.57,25148.0,81.5413,81.5678,81.4885,81.5678,25148.0
2018-09-25 13:45:00,92.59,92.67,92.56,92.57,48127.0,81.5854,81.6559,81.559,81.5678,48127.0
2018-09-25 13:50:00,92.58,92.61,92.44,92.52,45849.0,81.5766,81.603,81.4532,81.5237,45849.0
2018-09-25 13:55:00,92.51,92.57,92.48,92.52,21960.0,81.5149,81.5678,81.4885,81.5237,21960.0
2018-09-25 14:00:00,92.51,92.69,92.48,92.69,33223.0,81.5149,81.6735,81.4885,81.6735,33223.0
2018-09-25 14:05:00,92.68,92.7,92.56,92.65,36146.0,81.6647,81.6823,81.559,81.6383,36146.0
2018-09-25 14:10:00,92.65,92.83,92.64,92.79,21499.0,81.6383,81.7969,81.6295,81.7616,21499.0
2018-09-25 14:15:00,92.79,92.93,92.76,92.77,42033.0,81.7616,81.885,81.7352,81.744,42033.0
2018-09-25 14:20:00,92.77,92.86,92.75,92.86,33346.0,81.744,81.8233,81.7264,81.8233,33346.0
2018-09-25 14:25:00,92.86,92.89,92.64,92.68,68883.0,81.8233,81.8497,81.6295,81.6647,68883.0
2018-09-25 14:30:00,92.68,92.69,92.59,92.65,33229.0,81.6647,81.6735,81.5854,81.6383,33229.0
2018-09-25 14:35:00,92.64,92.75,92.62,92.75,27810.0,81.6295,81.7264,81.6118,81.7264,27810.0
2018-09-25 14:40:00,92.76,92.9,92.74,92.81,53704.0,81.7352,81.8586,81.7176,81.7793,53704.0
2018-09-25 14:45:00,92.83,92.96,92.81,92.84,48203.0,81.7969,81.9114,81.7793,81.8057,48203.0
2018-09-25 14:50:00,92.84,92.9,92.83,92.88,70541.0,81.8057,81.8586,81.7969,81.8409,70541.0
2018-09-25 14:55:00,92.87,92.97,92.87,92.87,70828.0,81.8321,81.9202,81.8321,81.8321,70828.0
2018-09-25 15:00:00,92.88,92.89,92.67,92.67,65814.0,81.8409,81.8497,81.6559,81.6559,65814.0
2018-09-25 15:05:00,92.68,92.68,92.62,92.67,50420.0,81.6647,81.6647,81.6118,81.6559,50420.0
2018-09-25 15:10:00,92.66,92.72,92.58,92.61,48094.0,81.6471,81.6999,81.5766,81.603,48094.0
2018-09-25 15:15:00,92.61,92.74,92.6,92.7,90998.0,81.603,81.7176,81.5942,81.6823,90998.0
2018-09-25 15:20:00,92.7,92.76,92.61,92.72,49053.0,81.6823,81.7352,81.603,81.6999,49053.0
2018-09-25 15:25:00,92.72,92.78,92.61,92.61,152393.0,81.6999,81.7528,81.603,81.603,152393.0
2018-09-25 15:30:00,92.61,92.87,92.6,92.84,71905.0,81.603,81.8321,81.5942,81.8057,71905.0
2018-09-25 15:35:00,92.84,92.85,92.72,92.78,58017.0,81.8057,81.8145,81.6999,81.7528,58017.0
2018-09-25 15:40:00,92.78,92.82,92.76,92.77,54508.0,81.7528,81.7881,81.7352,81.744,54508.0
2018-09-25 15:45:00,92.77,92.78,92.69,92.75,80100.0,81.744,81.7528,81.6735,81.7264,80100.0
2018-09-25 15:50:00,92.74,92.75,92.63,92.64,109371.0,81.7176,81.7264,81.6206,81.6295,109371.0
2018-09-25 15:55:00,92.64,92.65,92.51,92.56,200859.0,81.6295,81.6383,81.5149,81.559,200859.0
2018-09-26 09:30:00,92.4,93.39,92.4,93.02,56792.0,81.418,82.2903,81.418,81.9643,56792.0
2018-09-26 09:35:00,93.0,93.19,92.98,93.06,110918.0,81.9467,82.1141,81.929,81.9995,110918.0
2018-09-26 09:40:00,93.05,93.34,92.99,93.34,31183.0,81.9907,82.2463,81.9379,82.2463,31183.0
2018-09-26 09:45:00,93.34,93.34,93.13,93.22,42180.0,82.2463,82.2463,82.0612,82.1405,42180.0
2018-09-26 09:50:00,93.23,93.57,93.19,93.5,94575.0,82.1493,82.4489,82.1141,82.3872,94575.0
2018-09-26 09:55:00,93.5,93.62,93.49,93.52,27347.0,82.3872,82.493,82.3784,82.4049,27347.0
2018-09-26 10:00:00,93.52,93.6,93.45,93.56,39612.0,82.4049,82.4754,82.3432,82.4401,39612.0
2018-09-26 10:05:00,93.56,93.59,93.5,93.58,19545.0,82.4401,82.4665,82.3872,82.4577,19545.0
2018-09-26 10:10:00,93.56,93.56,93.21,93.24,119267.0,82.4401,82.4401,82.1317,82.1581,119267.0
2018-09-26 10:15:00,93.24,93.28,93.11,93.27,66138.0,82.1581,82.1934,82.0436,82.1846,66138.0
2018-09-26 10:20:00,93.26,93.45,93.25,93.44,28313.0,82.1758,82.3432,82.167,82.3344,28313.0
2018-09-26 10:25:00,93.46,93.58,93.44,93.58,27091.0,82.352,82.4577,82.3344,82.4577,27091.0
2018-09-26 10:30:00,93.59,93.66,93.5,93.63,37503.0,82.4665,82.5282,82.3872,82.5018,37503.0
2018-09-26 10:35:00,93.61,93.7,93.5,93.69,29076.0,82.4842,82.5635,82.3872,82.5547,29076.0
2018-09-26 10:40:00,93.71,93.71,93.58,93.67,18382.0,82.5723,82.5723,82.4577,82.537,18382.0
2018-09-26 10:45:00,93.68,93.75,93.61,93.61,15081.0,82.5458,82.6075,82.4842,82.4842,15081.0
2018-09-26 10:50:00,93.61,93.68,93.54,93.63,21991.0,82.4842,82.5458,82.4225,82.5018,21991.0
2018-09-26 10:55:00,93.62,93.73,93.61,93.63,29440.0,82.493,82.5899,82.4842,82.5018,29440.0
2018-09-26 11:00:00,93.6,93.67,93.49,93.51,44859.0,82.4754,82.537,82.3784,82.3961,44859.0
2018-09-26 11:05:00,93.5,93.59,93.49,93.5,135529.0,82.3872,82.4665,82.3784,82.3872,135529.0
2018-09-26 11:10:00,93.52,93.57,93.5,93.55,17934.0,82.4049,82.4489,82.3872,82.4313,17934.0
2018-09-26 11:15:00,93.57,93.7,93.57,93.64,17764.0,82.4489,82.5635,82.4489,82.5106,17764.0
2018-09-26 11:20:00,93.64,93.66,93.55,93.61,16441.0,82.5106,82.5282,82.4313,82.4842,16441.0
2018-09-26 11:25:00,93.62,93.69,93.58,93.66,13139.0,82.493,82.5547,82.4577,82.5282,13139.0
2018-09-26 11:30:00,93.67,93.69,93.55,93.56,15732.0,82.537,82.5547,82.4313,82.4401,15732.0
2018-09-26 11:35:00,93.55,93.57,93.53,93.55,32236.0,82.4313,82.4489,82.4137,82.4313,32236.0
2018-09-26 11:40:00,93.55,93.63,93.54,93.59,34546.0,82.4313,82.5018,82.4225,82.4665,34546.0
2018-09-26 11:45:00,93.59,93.68,93.55,93.67,26974.0,82.4665,82.5458,82.4313,82.537,26974.0
2018-09-26 11:50:00,93.66,93.66,93.57,93.57,20237.0,82.5282,82.5282,82.4489,82.4489,20237.0
2018-09-26 11:55:00,93.58,93.65,93.56,93.65,17134.0,82.4577,82.5194,82.4401,82.5194,17134.0
2018-09-26 12:00:00,93.65,93.69,93.53,93.54,51598.0,82.5194,82.5547,82.4137,82.4225,51598.0
2018-09-26 12:05:00,93.54,93.58,93.53,93.57,24610.0,82.4225,82.4577,82.4137,82.4489,24610.0
2018-09-26 12:10:00,93.56,93.63,93.54,93.55,37748.0,82.4401,82.5018,82.4225,82.4313,37748.0
2018-09-26 12:15:00,93.55,93.6,93.54,93.55,25925.0,82.4313,82.4754,82.4225,82.4313,25925.0
2018-09-26 12:20:00,93.56,93.57,93.49,93.51,92345.0,82.4401,82.4489,82.3784,82.3961,92345.0
2018-09-26 12:25:00,93.52,93.52,93.44,93.47,85963.0,82.4049,82.4049,82.3344,82.3608,85963.0
2018-09-26 12:30:00,93.48,93.52,93.44,93.49,14930.0,82.3696,82.4049,82.3344,82.3784,14930.0
2018-09-26 12:35:00,93.5,93.56,93.49,93.55,18500.0,82.3872,82.4401,82.3784,82.4313,18500.0
2018-09-26 12:40:00,93.55,93.55,93.5,93.5,16720.0,82.4313,82.4313,82.3872,82.3872,16720.0
2018-09-26 12:45:00,93.51,93.54,93.5,93.53,68985.0,82.3961,82.4225,82.3872,82.4137,68985.0
2018-09-26 12:50:00,93.53,93.54,93.49,93.51,19603.0,82.4137,82.4225,82.3784,82.3961,19603.0
2018-09-26 12:55:00,93.51,93.58,93.51,93.58,17183.0,82.3961,82.4577,82.3961,82.4577,17183.0
2018-09-26 13:00:00,93.57,93.68,93.53,93.54,19460.0,82.4489,82.5458,82.4137,82.4225,19460.0
2018-09-26 13:05:00,93.54,93.59,93.53,93.55,68821.0,82.4225,82.4665,82.4137,82.4313,68821.0
2018-09-26 13:10:00,93.55,93.58,93.53,93.54,19170.0,82.4313,82.4577,82.4137,82.4225,19170.0
2018-09-26 13:15:00,93.55,93.6,93.54,93.59,16617.0,82.4313,82.4754,82.4225,82.4665,16617.0
2018-09-26 13:20:00,93.58,93.62,93.56,93.59,11544.0,82.4577,82.493,82.4401,82.4665,11544.0
2018-09-26 13:25:00,93.59,93.6,93.52,93.54,15877.0,82.4665,82.4754,82.4049,82.4225,15877.0
2018-09-26 13:30:00,93.54,93.55,93.47,93.54,21652.0,82.4225,82.4313,82.3608,82.4225,21652.0
2018-09-26 13:35:00,93.53,93.55,93.47,93.48,26778.0,82.4137,82.4313,82.3608,82.3696,26778.0
2018-09-26 13:40:00,93.48,93.5,93.3,93.3,75050.0,82.3696,82.3872,82.211,82.211,75050.0
2018-09-26 13:45:00,93.3,93.31,93.22,93.25,16382.0,82.211,82.2198,82.1405,82.167,16382.0
2018-09-26 13:50:00,93.26,93.3,93.22,93.28,25173.0,82.1758,82.211,82.1405,82.1934,25173.0
2018-09-26 13:55:00,93.28,93.34,93.28,93.3,11625.0,82.1934,82.2463,82.1934,82.211,11625.0
2018-09-26 14:00:00,93.29,93.61,93.28,93.56,34513.0,82.2022,82.4842,82.1934,82.4401,34513.0
2018-09-26 14:05:00,93.57,93.61,93.42,93.42,18197.0,82.4489,82.4842,82.3168,82.3168,18197.0
2018-09-26 14:10:00,93.43,93.46,93.38,93.45,16366.0,82.3256,82.352,82.2815,82.3432,16366.0
2018-09-26 14:15:00,93.46,93.66,93.45,93.64,30381.0,82.352,82.5282,82.3432,82.5106,30381.0
2018-09-26 14:20:00,93.64,93.64,93.51,93.53,18650.0,82.5106,82.5106,82.3961,82.4137,18650.0
2018-09-26 14:25:00,93.52,93.52,93.41,93.42,21810.0,82.4049,82.4049,82.3079,82.3168,21810.0
2018-09-26 14:30:00,93.41,93.44,93.37,93.37,18963.0,82.3079,82.3344,82.2727,82.2727,18963.0
2018-09-26 14:35:00,93.36,93.37,93.24,93.31,23239.0,82.2639,82.2727,82.1581,82.2198,23239.0
2018-09-26 14:40:00,93.31,93.31,93.19,93.21,28401.0,82.2198,82.2198,82.1141,82.1317,28401.0
2018-09-26 14:45:00,93.2,93.24,93.09,93.23,25756.0,82.1229,82.1581,82.026,82.1493,25756.0
2018-09-26 14:50:00,93.23,93.26,93.15,93.16,22923.0,82.1493,82.1758,82.0788,82.0877,22923.0
2018-09-26 14:55:00,93.16,93.19,93.09,93.11,21342.0,82.0877,82.1141,82.026,82.0436,21342.0
2018-09-26 15:00:00,93.1,93.1,92.97,93.03,23941.0,82.0348,82.0348,81.9202,81.9731,23941.0
2018-09-26 15:05:00,93.02,93.02,92.88,92.98,27174.0,81.9643,81.9643,81.8409,81.929,27174.0
2018-09-26 15:10:00,92.98,92.98,92.91,92.91,17959.0,81.929,81.929,81.8674,81.8674,17959.0
2018-09-26 15:15:00,92.91,92.91,92.87,92.91,19251.0,81.8674,81.8674,81.8321,81.8674,19251.0
2018-09-26 15:20:00,92.91,93.12,92.91,93.12,44073.0,81.8674,82.0524,81.8674,82.0524,44073.0
2018-09-26 15:25:00,93.1,93.11,92.96,92.97,30717.0,82.0348,82.0436,81.9114,81.9202,30717.0
2018-09-26 15:30:00,92.97,92.98,92.83,92.83,41141.0,81.9202,81.929,81.7969,81.7969,41141.0
2018-09-26 15:35:00,92.83,92.83,92.74,92.75,46076.0,81.7969,81.7969,81.7176,81.7264,46076.0
2018-09-26 15:40:00,92.74,92.74,92.57,92.6,54300.0,81.7176,81.7176,81.5678,81.5942,54300.0
2018-09-26 15:45:00,92.6,92.63,92.36,92.38,67237.0,81.5942,81.6206,81.3827,81.4004,67237.0
2018-09-26 15:50:00,92.38,92.41,92.25,92.33,102806.0,81.4004,81.4268,81.2858,81.3563,102806.0
2018-09-26 15:55:00,92.32,92.4,92.19,92.31,181611.0,81.3475,81.418,81.2329,81.3387,181611.0
2018-09-27 09:30:00,92.31,92.54,91.9,91.9,39566.0,81.3387,81.5413,80.9774,80.9774,39566.0
2018-09-27 09:35:00,91.93,92.02,91.63,91.71,33914.0,81.0038,81.0831,80.7395,80.81,33914.0
2018-09-27 09:40:00,91.66,91.84,91.61,91.83,15779.0,80.7659,80.9245,80.7219,80.9157,15779.0
2018-09-27 09:45:00,91.84,91.91,91.74,91.74,15611.0,80.9245,80.9862,80.8364,80.8364,15611.0
2018-09-27 09:50:00,91.77,91.87,91.69,91.81,25940.0,80.8629,80.951,80.7924,80.8981,25940.0
2018-09-27 09:55:00,91.79,91.99,91.76,91.98,23315.0,80.8805,81.0567,80.854,81.0479,23315.0
2018-09-27 10:00:00,91.97,92.02,91.83,91.95,41995.0,81.0391,81.0831,80.9157,81.0215,41995.0
2018-09-27 10:05:00,91.97,92.07,91.93,92.07,57314.0,81.0391,81.1272,81.0038,81.1272,57314.0
2018-09-27 10:10:00,92.07,92.14,91.97,92.11,30770.0,81.1272,81.1889,81.0391,81.1624,30770.0
2018-09-27 10:15:00,92.12,92.21,92.08,92.2,19486.0,81.1713,81.2506,81.136,81.2418,19486.0
2018-09-27 10:20:00,92.21,92.29,92.17,92.27,21672.0,81.2506,81.3211,81.2153,81.3034,21672.0
2018-09-27 10:25:00,92.27,92.3,92.18,92.24,15291.0,81.3034,81.3299,81.2241,81.277,15291.0
2018-09-27 10:30:00,92.24,92.26,92.1,92.13,12265.0,81.277,81.2946,81.1536,81.1801,12265.0
2018-09-27 10:35:00,92.13,92.28,92.11,92.18,19817.0,81.1801,81.3122,81.1624,81.2241,19817.0
2018-09-27 10:40:00,92.16,92.3,92.15,92.3,10733.0,81.2065,81.3299,81.1977,81.3299,10733.0
2018-09-27 10:45:00,92.29,92.3,92.22,92.29,8144.0,81.3211,81.3299,81.2594,81.3211,8144.0
2018-09-27 10:50:00,92.28,92.32,92.23,92.24,11308.0,81.3122,81.3475,81.2682,81.277,11308.0
2018-09-27 10:55:00,92.25,92.33,92.23,92.33,14086.0,81.2858,81.3563,81.2682,81.3563,14086.0
2018-09-27 11:00:00,92.33,92.5,92.33,92.42,8674.0,81.3563,81.5061,81.3563,81.4356,8674.0
2018-09-27 11:05:00,92.41,92.41,92.32,92.35,6746.0,81.4268,81.4268,81.3475,81.3739,6746.0
2018-09-27 11:10:00,92.36,92.37,92.23,92.26,19485.0,81.3827,81.3915,81.2682,81.2946,19485.0
2018-09-27 11:15:00,92.27,92.38,92.27,92.32,12940.0,81.3034,81.4004,81.3034,81.3475,12940.0
2018-09-27 11:20:00,92.29,92.38,92.29,92.33,7551.0,81.3211,81.4004,81.3211,81.3563,7551.0
2018-09-27 11:25:00,92.33,92.36,92.27,92.35,7386.0,81.3563,81.3827,81.3034,81.3739,7386.0
2018-09-27 11:30:00,92.37,92.37,92.23,92.23,10433.0,81.3915,81.3915,81.2682,81.2682,10433.0
2018-09-27 11:35:00,92.25,92.26,92.16,92.24,12368.0,81.2858,81.2946,81.2065,81.277,12368.0
2018-09-27 11:40:00,92.23,92.28,92.21,92.26,10028.0,81.2682,81.3122,81.2506,81.2946,10028.0
2018-09-27 11:45:00,92.26,92.28,92.23,92.25,11713.0,81.2946,81.3122,81.2682,81.2858,11713.0
2018-09-27 11:50:00,92.25,92.26,92.2,92.24,13683.0,81.2858,81.2946,81.2418,81.277,13683.0
2018-09-27 11:55:00,92.25,92.33,92.19,92.29,20715.0,81.2858,81.3563,81.2329,81.3211,20715.0
2018-09-27 12:00:00,92.27,92.28,92.2,92.21,3500.0,81.3034,81.3122,81.2418,81.2506,3500.0
2018-09-27 12:05:00,92.22,92.37,92.21,92.37,14520.0,81.2594,81.3915,81.2506,81.3915,14520.0
2018-09-27 12:10:00,92.37,92.37,92.25,92.3,10046.0,81.3915,81.3915,81.2858,81.3299,10046.0
2018-09-27 12:15:00,92.3,92.36,92.29,92.34,7877.0,81.3299,81.3827,81.3211,81.3651,7877.0
2018-09-27 12:20:00,92.35,92.35,92.3,92.33,5483.0,81.3739,81.3739,81.3299,81.3563,5483.0
2018-09-27 12:25:00,92.32,92.4,92.32,92.38,8219.0,81.3475,81.418,81.3475,81.4004,8219.0
2018-09-27 12:30:00,92.39,92.39,92.3,92.3,6916.0,81.4092,81.4092,81.3299,81.3299,6916.0
2018-09-27 12:35:00,92.31,92.33,92.27,92.33,4800.0,81.3387,81.3563,81.3034,81.3563,4800.0
2018-09-27 12:40:00,92.33,92.36,92.32,92.32,6112.0,81.3563,81.3827,81.3475,81.3475,6112.0
2018-09-27 12:45:00,92.32,92.32,92.27,92.27,7503.0,81.3475,81.3475,81.3034,81.3034,7503.0
2018-09-27 12:50:00,92.28,92.31,92.26,92.29,11693.0,81.3122,81.3387,81.2946,81.3211,11693.0
2018-09-27 12:55:00,92.28,92.29,92.21,92.21,4974.0,81.3122,81.3211,81.2506,81.2506,4974.0
2018-09-27 13:00:00,92.21,92.22,92.16,92.17,9153.0,81.2506,81.2594,81.2065,81.2153,9153.0
2018-09-27 13:05:00,92.17,92.17,92.09,92.11,6429.0,81.2153,81.2153,81.1448,81.1624,6429.0
2018-09-27 13:10:00,92.11,92.17,92.1,92.13,7982.0,81.1624,81.2153,81.1536,81.1801,7982.0
2018-09-27 13:15:00,92.12,92.15,92.11,92.14,7607.0,81.1713,81.1977,81.1624,81.1889,7607.0
2018-09-27 13:20:00,92.15,92.15,92.1,92.11,9544.0,81.1977,81.1977,81.1536,81.1624,9544.0
2018-09-27 13:25:00,92.12,92.14,92.09,92.13,5228.0,81.1713,81.1889,81.1448,81.1801,5228.0
2018-09-27 13:30:00,92.13,92.13,92.09,92.09,9269.0,81.1801,81.1801,81.1448,81.1448,9269.0
2018-09-27 13:35:00,92.09,92.15,92.09,92.09,7900.0,81.1448,81.1977,81.1448,81.1448,7900.0
2018-09-27 13:40:00,92.08,92.16,92.08,92.16,11387.0,81.136,81.2065,81.136,81.2065,11387.0
2018-09-27 13:45:00,92.17,92.2,92.16,92.19,6868.0,81.2153,81.2418,81.2065,81.2329,6868.0
2018-09-27 13:50:00,92.2,92.22,92.18,92.2,8668.0,81.2418,81.2594,81.2241,81.2418,8668.0
2018-09-27 13:55:00,92.2,92.2,92.16,92.17,6578.0,81.2418,81.2418,81.2065,81.2153,6578.0
2018-09-27 14:00:00,92.18,92.19,92.12,92.14,12151.0,81.2241,81.2329,81.1713,81.1889,12151.0
2018-09-27 14:05:00,92.14,92.2,92.12,92.19,9285.0,81.1889,81.2418,81.1713,81.2329,9285.0
2018-09-27 14:10:00,92.19,92.23,92.18,92.23,8546.0,81.2329,81.2682,81.2241,81.2682,8546.0
2018-09-27 14:15:00,92.24,92.25,92.19,92.21,7721.0,81.277,81.2858,81.2329,81.2506,7721.0
2018-09-27 14:20:00,92.23,92.25,92.2,92.22,8827.0,81.2682,81.2858,81.2418,81.2594,8827.0
2018-09-27 14:25:00,92.22,92.25,92.18,92.2,8129.0,81.2594,81.2858,81.2241,81.2418,8129.0
2018-09-27 14:30:00,92.2,92.22,92.17,92.2,7018.0,81.2418,81.2594,81.2153,81.2418,7018.0
2018-09-27 14:35:00,92.2,92.2,92.17,92.2,5900.0,81.2418,81.2418,81.2153,81.2418,5900.0
2018-09-27 14:40:00,92.19,92.22,92.17,92.19,8124.0,81.2329,81.2594,81.2153,81.2329,8124.0
2018-09-27 14:45:00,92.19,92.22,92.18,92.2,5858.0,81.2329,81.2594,81.2241,81.2418,5858.0
2018-09-27 14:50:00,92.2,92.29,92.2,92.29,11877.0,81.2418,81.3211,81.2418,81.3211,11877.0
2018-09-27 14:55:00,92.29,92.34,92.27,92.28,13341.0,81.3211,81.3651,81.3034,81.3122,13341.0
2018-09-27 15:00:00,92.28,92.4,92.28,92.38,14138.0,81.3122,81.418,81.3122,81.4004,14138.0
2018-09-27 15:05:00,92.38,92.39,92.3,92.33,9118.0,81.4004,81.4092,81.3299,81.3563,9118.0
2018-09-27 15:10:00,92.32,92.34,92.27,92.33,11185.0,81.3475,81.3651,81.3034,81.3563,11185.0
2018-09-27 15:15:00,92.32,92.42,92.31,92.4,11400.0,81.3475,81.4356,81.3387,81.418,11400.0
2018-09-27 15:20:00,92.39,92.46,92.29,92.34,108075.0,81.4092,81.4708,81.3211,81.3651,108075.0
2018-09-27 15:25:00,92.34,92.34,92.26,92.27,9845.0,81.3651,81.3651,81.2946,81.3034,9845.0
2018-09-27 15:30:00,92.26,92.28,92.22,92.24,16985.0,81.2946,81.3122,81.2594,81.277,16985.0
2018-09-27 15:35:00,92.24,92.26,92.12,92.15,26961.0,81.277,81.2946,81.1713,81.1977,26961.0
2018-09-27 15:40:00,92.15,92.22,92.13,92.17,31928.0,81.1977,81.2594,81.1801,81.2153,31928.0
2018-09-27 15:45:00,92.17,92.2,92.11,92.11,43413.0,81.2153,81.2418,81.1624,81.1624,43413.0
2018-09-27 15:50:00,92.11,92.15,91.97,92.14,49921.0,81.1624,81.1977,81.0391,81.1889,49921.0
2018-09-27 15:55:00,92.14,92.22,92.14,92.19,105403.0,81.1889,81.2594,81.1889,81.2329,105403.0
2018-09-28 09:30:00,91.96,92.29,91.86,91.87,25042.0,81.0303,81.3211,80.9422,80.951,25042.0
2018-09-28 09:35:00,91.99,92.06,91.83,91.9,7500.0,81.0567,81.1184,80.9157,80.9774,7500.0
2018-09-28 09:40:00,91.94,91.96,91.74,91.78,34518.0,81.0127,81.0303,80.8364,80.8717,34518.0
2018-09-28 09:45:00,91.74,91.91,91.65,91.91,11179.0,80.8364,80.9862,80.7571,80.9862,11179.0
2018-09-28 09:50:00,91.91,91.97,91.8,91.8,6600.0,80.9862,81.0391,80.8893,80.8893,6600.0
2018-09-28 09:55:00,91.8,92.0,91.74,91.98,8075.0,80.8893,81.0655,80.8364,81.0479,8075.0
2018-09-28 10:00:00,91.98,91.98,91.83,91.83,15600.0,81.0479,81.0479,80.9157,80.9157,15600.0
2018-09-28 10:05:00,91.81,91.82,91.68,91.7,10700.0,80.8981,80.9069,80.7836,80.8012,10700.0
2018-09-28 10:10:00,91.71,91.71,91.61,91.66,10177.0,80.81,80.81,80.7219,80.7659,10177.0
2018-09-28 10:15:00,91.63,91.73,91.63,91.71,7657.0,80.7395,80.8276,80.7395,80.81,7657.0
2018-09-28 10:20:00,91.73,91.75,91.6,91.63,15521.0,80.8276,80.8452,80.7131,80.7395,15521.0
2018-09-28 10:25:00,91.62,91.91,91.62,91.91,33608.0,80.7307,80.9862,80.7307,80.9862,33608.0
2018-09-28 10:30:00,91.89,91.99,91.88,91.99,10886.0,80.9686,81.0567,80.9598,81.0567,10886.0
2018-09-28 10:35:00,91.99,92.28,91.99,92.28,14257.0,81.0567,81.3122,81.0567,81.3122,14257.0
2018-09-28 10:40:00,92.27,92.33,91.98,92.0,18143.0,81.3034,81.3563,81.0479,81.0655,18143.0
2018-09-28 10:45:00,91.99,92.04,91.92,91.97,14401.0,81.0567,81.1008,80.995,81.0391,14401.0
2018-09-28 10:50:00,91.97,92.01,91.91,91.92,15493.0,81.0391,81.0743,80.9862,80.995,15493.0
2018-09-28 10:55:00,91.91,91.95,91.85,91.86,11539.0,80.9862,81.0215,80.9333,80.9422,11539.0
2018-09-28 11:00:00,91.86,91.99,91.84,91.97,13429.0,80.9422,81.0567,80.9245,81.0391,13429.0
2018-09-28 11:05:00,91.97,92.11,91.92,92.07,13211.0,81.0391,81.1624,80.995,81.1272,13211.0
2018-09-28 11:10:00,92.06,92.34,92.06,92.3,6641.0,81.1184,81.3651,81.1184,81.3299,6641.0
2018-09-28 11:15:00,92.32,92.43,92.28,92.41,12712.0,81.3475,81.4444,81.3122,81.4268,12712.0
2018-09-28 11:20:00,92.4,92.42,92.26,92.36,7700.0,81.418,81.4356,81.2946,81.3827,7700.0
2018-09-28 11:25:00,92.37,92.4,92.15,92.17,7410.0,81.3915,81.418,81.1977,81.2153,7410.0
2018-09-28 11:30:00,92.19,92.25,92.12,92.18,9679.0,81.2329,81.2858,81.1713,81.2241,9679.0
2018-09-28 11:35:00,92.17,92.22,92.09,92.12,7939.0,81.2153,81.2594,81.1448,81.1713,7939.0
2018-09-28 11:40:00,92.13,92.23,92.11,92.22,6600.0,81.1801,81.2682,81.1624,81.2594,6600.0
2018-09-28 11:45:00,92.23,92.28,92.2,92.27,7226.0,81.2682,81.3122,81.2418,81.3034,7226.0
2018-09-28 11:50:00,92.27,92.36,92.25,92.25,6416.0,81.3034,81.3827,81.2858,81.2858,6416.0
2018-09-28 11:55:00,92.26,92.29,92.18,92.27,9652.0,81.2946,81.3211,81.2241,81.3034,9652.0
2018-09-28 12:00:00,92.26,92.33,92.22,92.32,5042.0,81.2946,81.3563,81.2594,81.3475,5042.0
2018-09-28 12:05:00,92.32,92.39,92.31,92.35,4207.0,81.3475,81.4092,81.3387,81.3739,4207.0
2018-09-28 12:10:00,92.35,92.43,92.33,92.42,5560.0,81.3739,81.4444,81.3563,81.4356,5560.0
2018-09-28 12:15:00,92.41,92.51,92.41,92.46,8136.0,81.4268,81.5149,81.4268,81.4708,8136.0
2018-09-28 12:20:00,92.46,92.52,92.45,92.47,5200.0,81.4708,81.5237,81.462,81.4797,5200.0
2018-09-28 12:25:00,92.48,92.48,92.37,92.41,4001.0,81.4885,81.4885,81.3915,81.4268,4001.0
2018-09-28 12:30:00,92.37,92.47,92.35,92.46,4939.0,81.3915,81.4797,81.3739,81.4708,4939.0
2018-09-28 12:35:00,92.47,92.48,92.4,92.46,8700.0,81.4797,81.4885,81.418,81.4708,8700.0
2018-09-28 12:40:00,92.47,92.47,92.34,92.35,6300.0,81.4797,81.4797,81.3651,81.3739,6300.0
2018-09-28 12:45:00,92.37,92.38,92.11,92.12,7485.0,81.3915,81.4004,81.1624,81.1713,7485.0
2018-09-28 12:50:00,92.14,92.29,92.13,92.28,10303.0,81.1889,81.3211,81.1801,81.3122,10303.0
2018-09-28 12:55:00,92.29,92.32,92.26,92.28,7227.0,81.3211,81.3475,81.2946,81.3122,7227.0
2018-09-28 13:00:00,92.28,92.28,92.18,92.2,7000.0,81.3122,81.3122,81.2241,81.2418,7000.0
2018-09-28 13:05:00,92.2,92.21,92.14,92.2,7392.0,81.2418,81.2506,81.1889,81.2418,7392.0
2018-09-28 13:10:00,92.2,92.26,92.15,92.26,7341.0,81.2418,81.2946,81.1977,81.2946,7341.0
2018-09-28 13:15:00,92.26,92.27,92.22,92.25,5818.0,81.2946,81.3034,81.2594,81.2858,5818.0
2018-09-28 13:20:00,92.24,92.35,92.23,92.33,10574.0,81.277,81.3739,81.2682,81.3563,10574.0
2018-09-28 13:25:00,92.34,92.38,92.32,92.32,8914.0,81.3651,81.4004,81.3475,81.3475,8914.0
2018-09-28 13:30:00,92.32,92.43,92.31,92.43,5528.0,81.3475,81.4444,81.3387,81.4444,5528.0
2018-09-28 13:35:00,92.41,92.41,92.37,92.38,6459.0,81.4268,81.4268,81.3915,81.4004,6459.0
2018-09-28 13:40:00,92.39,92.42,92.37,92.39,7215.0,81.4092,81.4356,81.3915,81.4092,7215.0
2018-09-28 13:45:00,92.38,92.41,92.34,92.39,9207.0,81.4004,81.4268,81.3651,81.4092,9207.0
2018-09-28 13:50:00,92.37,92.47,92.37,92.39,7400.0,81.3915,81.4797,81.3915,81.4092,7400.0
2018-09-28 13:55:00,92.39,92.42,92.33,92.38,8033.0,81.4092,81.4356,81.3563,81.4004,8033.0
2018-09-28 14:00:00,92.37,92.4,92.33,92.34,8528.0,81.3915,81.418,81.3563,81.3651,8528.0
2018-09-28 14:05:00,92.33,92.35,92.25,92.31,10807.0,81.3563,81.3739,81.2858,81.3387,10807.0
2018-09-28 14:10:00,92.3,92.4,92.29,92.4,6441.0,81.3299,81.418,81.3211,81.418,6441.0
2018-09-28 14:15:00,92.41,92.41,92.38,92.4,9185.0,81.4268,81.4268,81.4004,81.418,9185.0
2018-09-28 14:20:00,92.39,92.49,92.39,92.46,8563.0,81.4092,81.4973,81.4092,81.4708,8563.0
2018-09-28 14:25:00,92.49,92.52,92.4,92.41,10970.0,81.4973,81.5237,81.418,81.4268,10970.0
2018-09-28 14:30:00,92.4,92.41,92.33,92.34,8739.0,81.418,81.4268,81.3563,81.3651,8739.0
2018-09-28 14:35:00,92.34,92.37,92.3,92.36,9100.0,81.3651,81.3915,81.3299,81.3827,9100.0
2018-09-28 14:40:00,92.36,92.39,92.21,92.29,16115.0,81.3827,81.4092,81.2506,81.3211,16115.0
2018-09-28 14:45:00,92.28,92.28,92.17,92.22,8054.0,81.3122,81.3122,81.2153,81.2594,8054.0
2018-09-28 14:50:00,92.21,92.29,92.21,92.29,11110.0,81.2506,81.3211,81.2506,81.3211,11110.0
2018-09-28 14:55:00,92.29,92.29,92.15,92.17,20563.0,81.3211,81.3211,81.1977,81.2153,20563.0
2018-09-28 15:00:00,92.16,92.28,92.16,92.2,10360.0,81.2065,81.3122,81.2065,81.2418,10360.0
2018-09-28 15:05:00,92.19,92.31,92.18,92.3,33125.0,81.2329,81.3387,81.2241,81.3299,33125.0
2018-09-28 15:10:00,92.3,92.36,92.3,92.34,13307.0,81.3299,81.3827,81.3299,81.3651,13307.0
2018-09-28 15:15:00,92.34,92.36,92.3,92.35,15768.0,81.3651,81.3827,81.3299,81.3739,15768.0
2018-09-28 15:20:00,92.34,92.52,92.34,92.47,15346.0,81.3651,81.5237,81.3651,81.4797,15346.0
2018-09-28 15:25:00,92.46,92.46,92.4,92.41,11576.0,81.4708,81.4708,81.418,81.4268,11576.0
2018-09-28 15:30:00,92.41,92.41,92.27,92.37,18449.0,81.4268,81.4268,81.3034,81.3915,18449.0
2018-09-28 15:35:00,92.36,92.39,92.31,92.39,21273.0,81.3827,81.4092,81.3387,81.4092,21273.0
2018-09-28 15:40:00,92.4,92.44,92.37,92.37,26773.0,81.418,81.4532,81.3915,81.3915,26773.0
2018-09-28 15:45:00,92.37,92.47,92.36,92.38,26551.0,81.3915,81.4797,81.3827,81.4004,26551.0
2018-09-28 15:50:00,92.38,92.39,92.23,92.31,57383.0,81.4004,81.4092,81.2682,81.3387,57383.0
2018-09-28 15:55:00,92.32,92.47,92.28,92.47,99156.0,81.3475,81.4797,81.3122,81.4797,99156.0
2018-10-01 09:30:00,92.81,93.39,92.62,93.01,69183.0,81.7793,82.2903,81.6118,81.9555,69183.0
2018-10-01 09:35:00,92.85,93.04,92.66,92.93,46224.0,81.8145,81.9819,81.6471,81.885,46224.0
2018-10-01 09:40:00,93.02,93.06,92.78,92.81,13011.0,81.9643,81.9995,81.7528,81.7793,13011.0
2018-10-01 09:45:00,92.85,93.03,92.83,92.88,22213.0,81.8145,81.9731,81.7969,81.8409,22213.0
2018-10-01 09:50:00,92.88,93.23,92.85,93.17,11225.0,81.8409,82.1493,81.8145,82.0965,11225.0
2018-10-01 09:55:00,93.18,93.24,93.01,93.13,120287.0,82.1053,82.1581,81.9555,82.0612,120287.0
2018-10-01 10:00:00,93.2,93.3,92.97,93.02,16619.0,82.1229,82.211,81.9202,81.9643,16619.0
2018-10-01 10:05:00,93.03,93.11,92.97,93.08,58049.0,81.9731,82.0436,81.9202,82.0172,58049.0
2018-10-01 10:10:00,93.08,93.18,93.05,93.1,31315.0,82.0172,82.1053,81.9907,82.0348,31315.0
2018-10-01 10:15:00,93.1,93.11,92.85,92.88,43832.0,82.0348,82.0436,81.8145,81.8409,43832.0
2018-10-01 10:20:00,92.9,93.04,92.9,93.03,9947.0,81.8586,81.9819,81.8586,81.9731,9947.0
2018-10-01 10:25:00,93.04,93.07,92.86,92.92,10496.0,81.9819,82.0083,81.8233,81.8762,10496.0
2018-10-01 10:30:00,92.93,93.04,92.89,92.97,10422.0,81.885,81.9819,81.8497,81.9202,10422.0
2018-10-01 10:35:00,92.96,92.96,92.76,92.8,7714.0,81.9114,81.9114,81.7352,81.7704,7714.0
2018-10-01 10:40:00,92.8,92.8,92.46,92.7,59524.0,81.7704,81.7704,81.4708,81.6823,59524.0
2018-10-01 10:45:00,92.7,92.7,92.45,92.62,37085.0,81.6823,81.6823,81.462,81.6118,37085.0
2018-10-01 10:50:00,92.62,92.84,92.6,92.79,16379.0,81.6118,81.8057,81.5942,81.7616,16379.0
2018-10-01 10:55:00,92.8,92.81,92.73,92.79,20272.0,81.7704,81.7793,81.7088,81.7616,20272.0
2018-10-01 11:00:00,92.81,92.83,92.75,92.81,8756.0,81.7793,81.7969,81.7264,81.7793,8756.0
2018-10-01 11:05:00,92.81,92.85,92.76,92.76,10274.0,81.7793,81.8145,81.7352,81.7352,10274.0
2018-10-01 11:10:00,92.75,92.91,92.74,92.89,6000.0,81.7264,81.8674,81.7176,81.8497,6000.0
2018-10-01 11:15:00,92.9,92.92,92.84,92.87,10606.0,81.8586,81.8762,81.8057,81.8321,10606.0
2018-10-01 11:20:00,92.87,92.94,92.76,92.79,9169.0,81.8321,81.8938,81.7352,81.7616,9169.0
2018-10-01 11:25:00,92.79,92.84,92.74,92.8,6322.0,81.7616,81.8057,81.7176,81.7704,6322.0
2018-10-01 11:30:00,92.83,92.88,92.81,92.86,4720.0,81.7969,81.8409,81.7793,81.8233,4720.0
2018-10-01 11:35:00,92.85,92.95,92.85,92.92,4800.0,81.8145,81.9026,81.8145,81.8762,4800.0
2018-10-01 11:40:00,92.92,93.0,92.92,93.0,6229.0,81.8762,81.9467,81.8762,81.9467,6229.0
2018-10-01 11:45:00,92.99,93.0,92.93,92.95,6671.0,81.9379,81.9467,81.885,81.9026,6671.0
2018-10-01 11:50:00,92.97,92.97,92.91,92.94,4886.0,81.9202,81.9202,81.8674,81.8938,4886.0
2018-10-01 11:55:00,92.93,92.93,92.76,92.81,10485.0,81.885,81.885,81.7352,81.7793,10485.0
2018-10-01 12:00:00,92.83,92.91,92.83,92.89,5540.0,81.7969,81.8674,81.7969,81.8497,5540.0
2018-10-01 12:05:00,92.9,92.99,92.89,92.99,4550.0,81.8586,81.9379,81.8497,81.9379,4550.0
2018-10-01 12:10:00,93.01,93.01,92.93,92.99,4400.0,81.9555,81.9555,81.885,81.9379,4400.0
2018-10-01 12:15:00,92.99,93.06,92.97,93.02,7268.0,81.9379,81.9995,81.9202,81.9643,7268.0
2018-10-01 12:20:00,93.01,93.01,92.82,92.9,10352.0,81.9555,81.9555,81.7881,81.8586,10352.0
2018-10-01 12:25:00,92.9,92.91,92.85,92.85,4246.0,81.8586,81.8674,81.8145,81.8145,4246.0
2018-10-01 12:30:00,92.83,92.94,92.82,92.91,4522.0,81.7969,81.8938,81.7881,81.8674,4522.0
2018-10-01 12:35:00,92.94,92.99,92.92,92.98,3336.0,81.8938,81.9379,81.8762,81.929,3336.0
2018-10-01 12:40:00,92.95,92.95,92.88,92.92,2363.0,81.9026,81.9026,81.8409,81.8762,2363.0
2018-10-01 12:45:00,92.91,92.91,92.82,92.82,4632.0,81.8674,81.8674,81.7881,81.7881,4632.0
2018-10-01 12:50:00,92.83,92.86,92.81,92.86,6157.0,81.7969,81.8233,81.7793,81.8233,6157.0
2018-10-01 12:55:00,92.86,92.86,92.82,92.84,6203.0,81.8233,81.8233,81.7881,81.8057,6203.0
2018-10-01 13:00:00,92.86,92.92,92.85,92.91,9987.0,81.8233,81.8762,81.8145,81.8674,9987.0
2018-10-01 13:05:00,92.92,92.95,92.89,92.93,5868.0,81.8762,81.9026,81.8497,81.885,5868.0
2018-10-01 13:10:00,92.94,92.94,92.9,92.91,4261.0,81.8938,81.8938,81.8586,81.8674,4261.0
2018-10-01 13:15:00,92.9,92.98,92.86,92.97,9345.0,81.8586,81.929,81.8233,81.9202,9345.0
2018-10-01 13:20:00,92.97,93.01,92.96,92.99,8398.0,81.9202,81.9555,81.9114,81.9379,8398.0
2018-10-01 13:25:00,92.99,92.99,92.95,92.98,6907.0,81.9379,81.9379,81.9026,81.929,6907.0
2018-10-01 13:30:00,92.99,93.07,92.98,93.05,12066.0,81.9379,82.0083,81.929,81.9907,12066.0
2018-10-01 13:35:00,93.05,93.07,92.98,92.99,20434.0,81.9907,82.0083,81.929,81.9379,20434.0
2018-10-01 13:40:00,92.98,93.0,92.94,92.97,6987.0,81.929,81.9467,81.8938,81.9202,6987.0
2018-10-01 13:45:00,92.98,92.99,92.93,92.95,5434.0,81.929,81.9379,81.885,81.9026,5434.0
2018-10-01 13:50:00,92.95,93.04,92.94,92.97,33421.0,81.9026,81.9819,81.8938,81.9202,33421.0
2018-10-01 13:55:00,92.98,92.99,92.85,92.85,62119.0,81.929,81.9379,81.8145,81.8145,62119.0
2018-10-01 14:00:00,92.84,92.86,92.7,92.72,10574.0,81.8057,81.8233,81.6823,81.6999,10574.0
2018-10-01 14:05:00,92.7,92.76,92.69,92.75,5300.0,81.6823,81.7352,81.6735,81.7264,5300.0
2018-10-01 14:10:00,92.75,92.77,92.69,92.73,7252.0,81.7264,81.744,81.6735,81.7088,7252.0
2018-10-01 14:15:00,92.71,92.77,92.71,92.76,4100.0,81.6911,81.744,81.6911,81.7352,4100.0
2018-10-01 14:20:00,92.77,92.81,92.76,92.81,8311.0,81.744,81.7793,81.7352,81.7793,8311.0
2018-10-01 14:25:00,92.81,92.85,92.79,92.85,4674.0,81.7793,81.8145,81.7616,81.8145,4674.0
2018-10-01 14:30:00,92.85,92.86,92.72,92.75,9729.0,81.8145,81.8233,81.6999,81.7264,9729.0
2018-10-01 14:35:00,92.75,92.76,92.64,92.69,4912.0,81.7264,81.7352,81.6295,81.6735,4912.0
2018-10-01 14:40:00,92.68,92.69,92.65,92.66,3440.0,81.6647,81.6735,81.6383,81.6471,3440.0
2018-10-01 14:45:00,92.66,92.7,92.63,92.69,6206.0,81.6471,81.6823,81.6206,81.6735,6206.0
2018-10-01 14:50:00,92.68,92.76,92.65,92.75,44939.0,81.6647,81.7352,81.6383,81.7264,44939.0
2018-10-01 14:55:00,92.77,92.83,92.76,92.83,7137.0,81.744,81.7969,81.7352,81.7969,7137.0
2018-10-01 15:00:00,92.84,92.88,92.82,92.83,7567.0,81.8057,81.8409,81.7881,81.7969,7567.0
2018-10-01 15:05:00,92.84,92.86,92.81,92.82,7122.0,81.8057,81.8233,81.7793,81.7881,7122.0
2018-10-01 15:10:00,92.82,92.82,92.74,92.74,5451.0,81.7881,81.7881,81.7176,81.7176,5451.0
2018-10-01 15:15:00,92.74,92.8,92.72,92.77,6134.0,81.7176,81.7704,81.6999,81.744,6134.0
2018-10-01 15:20:00,92.76,92.76,92.68,92.7,7421.0,81.7352,81.7352,81.6647,81.6823,7421.0
2018-10-01 15:25:00,92.7,92.7,92.47,92.51,11439.0,81.6823,81.6823,81.4797,81.5149,11439.0
2018-10-01 15:30:00,92.52,92.52,92.35,92.36,11177.0,81.5237,81.5237,81.3739,81.3827,11177.0
2018-10-01 15:35:00,92.37,92.37,92.29,92.29,15837.0,81.3915,81.3915,81.3211,81.3211,15837.0
2018-10-01 15:40:00,92.3,92.33,92.25,92.3,18499.0,81.3299,81.3563,81.2858,81.3299,18499.0
2018-10-01 15:45:00,92.33,92.48,92.33,92.44,24979.0,81.3563,81.4885,81.3563,81.4532,24979.0
2018-10-01 15:50:00,92.44,92.45,92.36,92.45,38175.0,81.4532,81.462,81.3827,81.462,38175.0
2018-10-01 15:55:00,92.46,92.48,92.37,92.39,89454.0,81.4708,81.4885,81.3915,81.4092,89454.0
2018-10-02 09:30:00,92.2,92.8,92.11,92.58,28216.0,81.2418,81.7704,81.1624,81.5766,28216.0
2018-10-02 09:35:00,92.57,92.91,92.57,92.74,11850.0,81.5678,81.8674,81.5678,81.7176,11850.0
2018-10-02 09:40:00,92.79,93.08,92.66,93.04,8593.0,81.7616,82.0172,81.6471,81.9819,8593.0
2018-10-02 09:45:00,93.13,93.47,93.13,93.25,10847.0,82.0612,82.3608,82.0612,82.167,10847.0
2018-10-02 09:50:00,93.2,93.34,93.18,93.25,13096.0,82.1229,82.2463,82.1053,82.167,13096.0
2018-10-02 09:55:00,93.27,93.42,93.2,93.36,23798.0,82.1846,82.3168,82.1229,82.2639,23798.0
2018-10-02 10:00:00,93.29,93.29,93.17,93.23,10522.0,82.2022,82.2022,82.0965,82.1493,10522.0
2018-10-02 10:05:00,93.26,93.32,93.16,93.23,12469.0,82.1758,82.2286,82.0877,82.1493,12469.0
2018-10-02 10:10:00,93.27,93.27,93.13,93.26,6487.0,82.1846,82.1846,82.0612,82.1758,6487.0
2018-10-02 10:15:00,93.28,93.47,93.28,93.42,59537.0,82.1934,82.3608,82.1934,82.3168,59537.0
2018-10-02 10:20:00,93.44,93.48,93.27,93.37,11201.0,82.3344,82.3696,82.1846,82.2727,11201.0
2018-10-02 10:25:00,93.33,93.33,93.2,93.3,4956.0,82.2374,82.2374,82.1229,82.211,4956.0
2018-10-02 10:30:00,93.31,93.31,93.1,93.13,6197.0,82.2198,82.2198,82.0348,82.0612,6197.0
2018-10-02 10:35:00,93.07,93.11,93.03,93.04,7025.0,82.0083,82.0436,81.9731,81.9819,7025.0
2018-10-02 10:40:00,93.02,93.15,93.0,93.12,8641.0,81.9643,82.0788,81.9467,82.0524,8641.0
2018-10-02 10:45:00,93.14,93.41,93.14,93.38,16113.0,82.07,82.3079,82.07,82.2815,16113.0
2018-10-02 10:50:00,93.4,93.66,93.4,93.62,6881.0,82.2991,82.5282,82.2991,82.493,6881.0
2018-10-02 10:55:00,93.62,93.65,93.57,93.61,30467.0,82.493,82.5194,82.4489,82.4842,30467.0
2018-10-02 11:00:00,93.62,93.62,93.55,93.62,10686.0,82.493,82.493,82.4313,82.493,10686.0
2018-10-02 11:05:00,93.64,93.79,93.63,93.79,45939.0,82.5106,82.6428,82.5018,82.6428,45939.0
2018-10-02 11:10:00,93.8,93.92,93.79,93.79,67229.0,82.6516,82.7573,82.6428,82.6428,67229.0
2018-10-02 11:15:00,93.78,93.78,93.55,93.58,9982.0,82.634,82.634,82.4313,82.4577,9982.0
2018-10-02 11:20:00,93.57,93.73,93.56,93.67,12538.0,82.4489,82.5899,82.4401,82.537,12538.0
2018-10-02 11:25:00,93.65,93.65,93.58,93.6,8838.0,82.5194,82.5194,82.4577,82.4754,8838.0
2018-10-02 11:30:00,93.6,93.72,93.56,93.64,12022.0,82.4754,82.5811,82.4401,82.5106,12022.0
2018-10-02 11:35:00,93.64,93.71,93.6,93.68,21566.0,82.5106,82.5723,82.4754,82.5458,21566.0
2018-10-02 11:40:00,93.67,93.8,93.66,93.8,13701.0,82.537,82.6516,82.5282,82.6516,13701.0
2018-10-02 11:45:00,93.83,93.88,93.72,93.77,8090.0,82.678,82.7221,82.5811,82.6252,8090.0
2018-10-02 11:50:00,93.75,93.83,93.7,93.77,7904.0,82.6075,82.678,82.5635,82.6252,7904.0
2018-10-02 11:55:00,93.75,93.8,93.68,93.71,5092.0,82.6075,82.6516,82.5458,82.5723,5092.0
2018-10-02 12:00:00,93.71,93.76,93.66,93.69,10938.0,82.5723,82.6163,82.5282,82.5547,10938.0
2018-10-02 12:05:00,93.68,93.74,93.66,93.73,10165.0,82.5458,82.5987,82.5282,82.5899,10165.0
2018-10-02 12:10:00,93.72,93.73,93.63,93.64,8227.0,82.5811,82.5899,82.5018,82.5106,8227.0
2018-10-02 12:15:00,93.62,93.65,93.49,93.52,11152.0,82.493,82.5194,82.3784,82.4049,11152.0
2018-10-02 12:20:00,93.5,93.52,93.48,93.51,3987.0,82.3872,82.4049,82.3696,82.3961,3987.0
2018-10-02 12:25:00,93.52,93.56,93.5,93.54,4759.0,82.4049,82.4401,82.3872,82.4225,4759.0
2018-10-02 12:30:00,93.54,93.6,93.49,93.59,6210.0,82.4225,82.4754,82.3784,82.4665,6210.0
2018-10-02 12:35:00,93.59,93.59,93.52,93.59,9821.0,82.4665,82.4665,82.4049,82.4665,9821.0
2018-10-02 12:40:00,93.58,93.58,93.45,93.49,8575.0,82.4577,82.4577,82.3432,82.3784,8575.0
2018-10-02 12:45:00,93.5,93.5,93.25,93.26,10708.0,82.3872,82.3872,82.167,82.1758,10708.0
2018-10-02 12:50:00,93.26,93.29,92.83,92.86,59255.0,82.1758,82.2022,81.7969,81.8233,59255.0
2018-10-02 12:55:00,92.86,92.94,92.86,92.92,5401.0,81.8233,81.8938,81.8233,81.8762,5401.0
2018-10-02 13:00:00,92.95,93.04,92.94,93.03,6071.0,81.9026,81.9819,81.8938,81.9731,6071.0
2018-10-02 13:05:00,93.03,93.07,92.94,93.0,6454.0,81.9731,82.0083,81.8938,81.9467,6454.0
2018-10-02 13:10:00,93.02,93.06,92.97,92.99,7338.0,81.9643,81.9995,81.9202,81.9379,7338.0
2018-10-02 13:15:00,93.01,93.05,92.92,92.93,7043.0,81.9555,81.9907,81.8762,81.885,7043.0
2018-10-02 13:20:00,92.93,92.93,92.86,92.91,9345.0,81.885,81.885,81.8233,81.8674,9345.0
2018-10-02 13:25:00,92.91,92.91,92.83,92.84,5336.0,81.8674,81.8674,81.7969,81.8057,5336.0
2018-10-02 13:30:00,92.84,92.88,92.66,92.67,21020.0,81.8057,81.8409,81.6471,81.6559,21020.0
2018-10-02 13:35:00,92.7,92.83,92.69,92.77,15251.0,81.6823,81.7969,81.6735,81.744,15251.0
2018-10-02 13:40:00,92.75,92.85,92.74,92.84,9558.0,81.7264,81.8145,81.7176,81.8057,9558.0
2018-10-02 13:45:00,92.87,92.94,92.87,92.92,3993.0,81.8321,81.8938,81.8321,81.8762,3993.0
2018-10-02 13:50:00,92.93,92.99,92.88,92.89,4364.0,81.885,81.9379,81.8409,81.8497,4364.0
2018-10-02 13:55:00,92.89,92.92,92.82,92.88,6245.0,81.8497,81.8762,81.7881,81.8409,6245.0
2018-10-02 14:00:00,92.88,92.98,92.8,92.97,6575.0,81.8409,81.929,81.7704,81.9202,6575.0
2018-10-02 14:05:00,92.97,93.02,92.96,92.98,4961.0,81.9202,81.9643,81.9114,81.929,4961.0
2018-10-02 14:10:00,92.98,92.98,92.88,92.88,7673.0,81.929,81.929,81.8409,81.8409,7673.0
2018-10-02 14:15:00,92.88,92.96,92.82,92.85,5406.0,81.8409,81.9114,81.7881,81.8145,5406.0
2018-10-02 14:20:00,92.84,92.88,92.77,92.77,5174.0,81.8057,81.8409,81.744,81.744,5174.0
2018-10-02 14:25:00,92.78,92.79,92.69,92.74,10696.0,81.7528,81.7616,81.6735,81.7176,10696.0
2018-10-02 14:30:00,92.72,92.73,92.66,92.69,7414.0,81.6999,81.7088,81.6471,81.6735,7414.0
2018-10-02 14:35:00,92.71,92.75,92.6,92.63,9277.0,81.6911,81.7264,81.5942,81.6206,9277.0
2018-10-02 14:40:00,92.64,92.71,92.56,92.62,10401.0,81.6295,81.6911,81.559,81.6118,10401.0
2018-10-02 14:45:00,92.62,92.68,92.58,92.65,6678.0,81.6118,81.6647,81.5766,81.6383,6678.0
2018-10-02 14:50:00,92.66,92.67,92.55,92.57,9852.0,81.6471,81.6559,81.5502,81.5678,9852.0
2018-10-02 14:55:00,92.55,92.63,92.54,92.58,8498.0,81.5502,81.6206,81.5413,81.5766,8498.0
2018-10-02 15:00:00,92.57,92.58,92.37,92.37,12774.0,81.5678,81.5766,81.3915,81.3915,12774.0
2018-10-02 15:05:00,92.33,92.43,92.32,92.42,31796.0,81.3563,81.4444,81.3475,81.4356,31796.0
2018-10-02 15:10:00,92.43,92.5,92.42,92.47,7541.0,81.4444,81.5061,81.4356,81.4797,7541.0
2018-10-02 15:15:00,92.46,92.51,92.38,92.38,9457.0,81.4708,81.5149,81.4004,81.4004,9457.0
2018-10-02 15:20:00,92.38,92.44,92.35,92.38,14404.0,81.4004,81.4532,81.3739,81.4004,14404.0
2018-10-02 15:25:00,92.39,92.45,92.38,92.4,16631.0,81.4092,81.462,81.4004,81.418,16631.0
2018-10-02 15:30:00,92.4,92.53,92.4,92.49,16557.0,81.418,81.5325,81.418,81.4973,16557.0
2018-10-02 15:35:00,92.5,92.52,92.4,92.42,19289.0,81.5061,81.5237,81.418,81.4356,19289.0
2018-10-02 15:40:00,92.43,92.52,92.41,92.46,23065.0,81.4444,81.5237,81.4268,81.4708,23065.0
2018-10-02 15:45:00,92.46,92.52,92.46,92.48,18862.0,81.4708,81.5237,81.4708,81.4885,18862.0
2018-10-02 15:50:00,92.49,92.51,92.34,92.36,42582.0,81.4973,81.5149,81.3651,81.3827,42582.0
2018-10-02 15:55:00,92.35,92.36,92.27,92.3,123950.0,81.3739,81.3827,81.3034,81.3299,123950.0
2018-10-03 09:30:00,91.71,93.04,91.71,92.12,47395.0,80.81,81.9819,80.81,81.1713,47395.0
2018-10-03 09:35:00,92.06,92.29,91.9,92.01,20473.0,81.1184,81.3211,80.9774,81.0743,20473.0
2018-10-03 09:40:00,91.99,92.0,91.64,91.64,28035.0,81.0567,81.0655,80.7483,80.7483,28035.0
2018-10-03 09:45:00,91.69,91.73,91.42,91.47,126686.0,80.7924,80.8276,80.5545,80.5985,126686.0
2018-10-03 09:50:00,91.52,91.55,91.11,91.17,24092.0,80.6426,80.669,80.2813,80.3342,24092.0
2018-10-03 09:55:00,91.22,91.22,90.86,91.04,63623.0,80.3782,80.3782,80.061,80.2196,63623.0
2018-10-03 10:00:00,91.05,91.27,91.0,91.19,62666.0,80.2284,80.4223,80.1844,80.3518,62666.0
2018-10-03 10:05:00,91.18,91.53,91.18,91.52,172301.0,80.343,80.6514,80.343,80.6426,172301.0
2018-10-03 10:10:00,91.52,91.72,91.39,91.71,48688.0,80.6426,80.8188,80.528,80.81,48688.0
2018-10-03 10:15:00,91.7,91.77,91.47,91.51,38833.0,80.8012,80.8629,80.5985,80.6338,38833.0
2018-10-03 10:20:00,91.52,91.81,91.46,91.53,47211.0,80.6426,80.8981,80.5897,80.6514,47211.0
2018-10-03 10:25:00,91.55,91.61,91.43,91.56,18277.0,80.669,80.7219,80.5633,80.6778,18277.0
2018-10-03 10:30:00,91.58,91.77,91.54,91.57,28764.0,80.6954,80.8629,80.6602,80.6866,28764.0
2018-10-03 10:35:00,91.58,91.84,91.55,91.83,37716.0,80.6954,80.9245,80.669,80.9157,37716.0
2018-10-03 10:40:00,91.81,91.89,91.74,91.83,24558.0,80.8981,80.9686,80.8364,80.9157,24558.0
2018-10-03 10:45:00,91.86,91.98,91.85,91.96,13991.0,80.9422,81.0479,80.9333,81.0303,13991.0
2018-10-03 10:50:00,91.96,91.96,91.78,91.88,14810.0,81.0303,81.0303,80.8717,80.9598,14810.0
2018-10-03 10:55:00,91.88,91.89,91.71,91.74,13201.0,80.9598,80.9686,80.81,80.8364,13201.0
2018-10-03 11:00:00,91.74,91.74,91.48,91.52,8918.0,80.8364,80.8364,80.6073,80.6426,8918.0
2018-10-03 11:05:00,91.53,91.68,91.5,91.65,11983.0,80.6514,80.7836,80.6249,80.7571,11983.0
2018-10-03 11:10:00,91.62,91.66,91.56,91.63,17370.0,80.7307,80.7659,80.6778,80.7395,17370.0
2018-10-03 11:15:00,91.62,91.72,91.61,91.67,26664.0,80.7307,80.8188,80.7219,80.7747,26664.0
2018-10-03 11:20:00,91.69,91.79,91.68,91.7,48248.0,80.7924,80.8805,80.7836,80.8012,48248.0
2018-10-03 11:25:00,91.68,91.72,91.62,91.72,14974.0,80.7836,80.8188,80.7307,80.8188,14974.0
2018-10-03 11:30:00,91.74,91.79,91.72,91.79,14753.0,80.8364,80.8805,80.8188,80.8805,14753.0
2018-10-03 11:35:00,91.78,91.79,91.5,91.52,52999.0,80.8717,80.8805,80.6249,80.6426,52999.0
2018-10-03 11:40:00,91.52,91.52,91.41,91.44,15001.0,80.6426,80.6426,80.5456,80.5721,15001.0
2018-10-03 11:45:00,91.43,91.54,91.36,91.54,18518.0,80.5633,80.6602,80.5016,80.6602,18518.0
2018-10-03 11:50:00,91.55,91.63,91.53,91.58,10700.0,80.669,80.7395,80.6514,80.6954,10700.0
2018-10-03 11:55:00,91.56,91.63,91.5,91.63,15525.0,80.6778,80.7395,80.6249,80.7395,15525.0
2018-10-03 12:00:00,91.63,91.9,91.6,91.87,57115.0,80.7395,80.9774,80.7131,80.951,57115.0
2018-10-03 12:05:00,91.87,92.0,91.86,91.9,22606.0,80.951,81.0655,80.9422,80.9774,22606.0
2018-10-03 12:10:00,91.9,92.13,91.89,92.09,9582.0,80.9774,81.1801,80.9686,81.1448,9582.0
2018-10-03 12:15:00,92.11,92.32,92.1,92.31,8719.0,81.1624,81.3475,81.1536,81.3387,8719.0
2018-10-03 12:20:00,92.29,92.36,92.28,92.36,9807.0,81.3211,81.3827,81.3122,81.3827,9807.0
2018-10-03 12:25:00,92.35,92.35,92.17,92.2,18551.0,81.3739,81.3739,81.2153,81.2418,18551.0
2018-10-03 12:30:00,92.17,92.19,92.14,92.15,6247.0,81.2153,81.2329,81.1889,81.1977,6247.0
2018-10-03 12:35:00,92.15,92.2,92.09,92.1,116752.0,81.1977,81.2418,81.1448,81.1536,116752.0
2018-10-03 12:40:00,92.12,92.16,92.07,92.15,16883.0,81.1713,81.2065,81.1272,81.1977,16883.0
2018-10-03 12:45:00,92.17,92.3,92.17,92.29,7560.0,81.2153,81.3299,81.2153,81.3211,7560.0
2018-10-03 12:50:00,92.29,92.29,92.2,92.2,7954.0,81.3211,81.3211,81.2418,81.2418,7954.0
2018-10-03 12:55:00,92.19,92.28,92.19,92.25,7606.0,81.2329,81.3122,81.2329,81.2858,7606.0
2018-10-03 13:00:00,92.26,92.48,92.26,92.48,8343.0,81.2946,81.4885,81.2946,81.4885,8343.0
2018-10-03 13:05:00,92.49,92.59,92.46,92.5,10650.0,81.4973,81.5854,81.4708,81.5061,10650.0
2018-10-03 13:10:00,92.49,92.56,92.48,92.52,11356.0,81.4973,81.559,81.4885,81.5237,11356.0
2018-10-03 13:15:00,92.51,92.51,92.44,92.46,5841.0,81.5149,81.5149,81.4532,81.4708,5841.0
2018-10-03 13:20:00,92.47,92.49,92.41,92.43,9129.0,81.4797,81.4973,81.4268,81.4444,9129.0
2018-10-03 13:25:00,92.37,92.4,92.34,92.37,14520.0,81.3915,81.418,81.3651,81.3915,14520.0
2018-10-03 13:30:00,92.37,92.41,92.34,92.39,7268.0,81.3915,81.4268,81.3651,81.4092,7268.0
2018-10-03 13:35:00,92.39,92.43,92.37,92.41,7142.0,81.4092,81.4444,81.3915,81.4268,7142.0
2018-10-03 13:40:00,92.41,92.44,92.38,92.42,6465.0,81.4268,81.4532,81.4004,81.4356,6465.0
2018-10-03 13:45:00,92.44,92.47,92.4,92.4,6141.0,81.4532,81.4797,81.418,81.418,6141.0
2018-10-03 13:50:00,92.41,92.47,92.4,92.42,8185.0,81.4268,81.4797,81.418,81.4356,8185.0
2018-10-03 13:55:00,92.45,92.46,92.4,92.43,5161.0,81.462,81.4708,81.418,81.4444,5161.0
2018-10-03 14:00:00,92.43,92.45,92.37,92.45,9005.0,81.4444,81.462,81.3915,81.462,9005.0
2018-10-03 14:05:00,92.46,92.5,92.45,92.47,10601.0,81.4708,81.5061,81.462,81.4797,10601.0
2018-10-03 14:10:00,92.48,92.5,92.47,92.48,4871.0,81.4885,81.5061,81.4797,81.4885,4871.0
2018-10-03 14:15:00,92.48,92.48,92.41,92.42,4831.0,81.4885,81.4885,81.4268,81.4356,4831.0
2018-10-03 14:20:00,92.42,92.42,92.36,92.36,25444.0,81.4356,81.4356,81.3827,81.3827,25444.0
2018-10-03 14:25:00,92.37,92.45,92.36,92.41,7798.0,81.3915,81.462,81.3827,81.4268,7798.0
2018-10-03 14:30:00,92.4,92.41,92.27,92.28,11810.0,81.418,81.4268,81.3034,81.3122,11810.0
2018-10-03 14:35:00,92.27,92.27,92.13,92.18,18804.0,81.3034,81.3034,81.1801,81.2241,18804.0
2018-10-03 14:40:00,92.18,92.18,92.03,92.09,24962.0,81.2241,81.2241,81.092,81.1448,24962.0
2018-10-03 14:45:00,92.09,92.14,92.0,92.03,41299.0,81.1448,81.1889,81.0655,81.092,41299.0
2018-10-03 14:50:00,92.02,92.13,91.99,92.03,47872.0,81.0831,81.1801,81.0567,81.092,47872.0
2018-10-03 14:55:00,92.03,92.11,92.02,92.07,13422.0,81.092,81.1624,81.0831,81.1272,13422.0
2018-10-03 15:00:00,92.07,92.15,92.0,92.03,30566.0,81.1272,81.1977,81.0655,81.092,30566.0
2018-10-03 15:05:00,92.04,92.07,92.02,92.07,11581.0,81.1008,81.1272,81.0831,81.1272,11581.0
2018-10-03 15:10:00,92.08,92.08,92.0,92.06,17289.0,81.136,81.136,81.0655,81.1184,17289.0
2018-10-03 15:15:00,92.06,92.08,92.0,92.01,15647.0,81.1184,81.136,81.0655,81.0743,15647.0
2018-10-03 15:20:00,91.99,92.09,91.93,92.07,33084.0,81.0567,81.1448,81.0038,81.1272,33084.0
2018-10-03 15:25:00,92.08,92.1,91.9,91.96,31535.0,81.136,81.1536,80.9774,81.0303,31535.0
2018-10-03 15:30:00,91.97,92.1,91.97,92.06,14484.0,81.0391,81.1536,81.0391,81.1184,14484.0
2018-10-03 15:35:00,92.06,92.1,92.04,92.06,15801.0,81.1184,81.1536,81.1008,81.1184,15801.0
2018-10-03 15:40:00,92.07,92.09,92.02,92.04,15652.0,81.1272,81.1448,81.0831,81.1008,15652.0
2018-10-03 15:45:00,92.05,92.11,92.0,92.0,34846.0,81.1096,81.1624,81.0655,81.0655,34846.0
2018-10-03 15:50:00,92.01,92.01,91.81,91.85,110128.0,81.0743,81.0743,80.8981,80.9333,110128.0
2018-10-03 15:55:00,91.86,91.9,91.73,91.83,223332.0,80.9422,80.9774,80.8276,80.9157,223332.0
2018-10-04 09:30:00,91.14,91.33,90.82,91.17,137725.0,80.3077,80.4752,80.0258,80.3342,137725.0
2018-10-04 09:35:00,91.17,91.19,90.99,91.18,17931.0,80.3342,80.3518,80.1756,80.343,17931.0
2018-10-04 09:40:00,91.23,91.59,91.21,91.49,30324.0,80.387,80.7043,80.3694,80.6161,30324.0
2018-10-04 09:45:00,91.46,91.55,91.3,91.38,17941.0,80.5897,80.669,80.4487,80.5192,17941.0
2018-10-04 09:50:00,91.36,91.6,91.32,91.41,91348.0,80.5016,80.7131,80.4663,80.5456,91348.0
2018-10-04 09:55:00,91.4,91.41,91.08,91.16,17172.0,80.5368,80.5456,80.2549,80.3254,17172.0
2018-10-04 10:00:00,91.16,91.19,91.02,91.17,61633.0,80.3254,80.3518,80.202,80.3342,61633.0
2018-10-04 10:05:00,91.15,91.2,91.09,91.14,48838.0,80.3165,80.3606,80.2637,80.3077,48838.0
2018-10-04 10:10:00,91.14,91.24,90.99,91.23,35668.0,80.3077,80.3958,80.1756,80.387,35668.0
2018-10-04 10:15:00,91.23,91.23,91.1,91.15,19801.0,80.387,80.387,80.2725,80.3165,19801.0
2018-10-04 10:20:00,91.14,91.19,90.96,90.98,27616.0,80.3077,80.3518,80.1491,80.1668,27616.0
2018-10-04 10:25:00,90.99,91.16,90.9,91.07,20625.0,80.1756,80.3254,80.0963,80.2461,20625.0
2018-10-04 10:30:00,91.06,91.06,90.77,90.85,23829.0,80.2372,80.2372,79.9817,80.0522,23829.0
2018-10-04 10:35:00,90.84,90.92,90.71,90.71,18483.0,80.0434,80.1139,79.9288,79.9288,18483.0
2018-10-04 10:40:00,90.7,90.74,90.5,90.55,23792.0,79.92,79.9553,79.7438,79.7879,23792.0
2018-10-04 10:45:00,90.63,90.71,90.6,90.67,31789.0,79.8584,79.9288,79.8319,79.8936,31789.0
2018-10-04 10:50:00,90.69,90.85,90.55,90.55,25074.0,79.9112,80.0522,79.7879,79.7879,25074.0
2018-10-04 10:55:00,90.55,90.6,90.41,90.41,27765.0,79.7879,79.8319,79.6645,79.6645,27765.0
2018-10-04 11:00:00,90.4,90.73,90.4,90.7,16141.0,79.6557,79.9465,79.6557,79.92,16141.0
2018-10-04 11:05:00,90.7,90.76,90.39,90.41,16492.0,79.92,79.9729,79.6469,79.6645,16492.0
2018-10-04 11:10:00,90.41,90.41,90.3,90.31,23529.0,79.6645,79.6645,79.5676,79.5764,23529.0
2018-10-04 11:15:00,90.34,90.49,90.33,90.39,15541.0,79.6028,79.735,79.594,79.6469,15541.0
2018-10-04 11:20:00,90.4,90.48,90.35,90.48,11605.0,79.6557,79.7262,79.6116,79.7262,11605.0
2018-10-04 11:25:00,90.49,90.56,90.29,90.29,32751.0,79.735,79.7967,79.5588,79.5588,32751.0
2018-10-04 11:30:00,90.3,90.39,90.13,90.2,28137.0,79.5676,79.6469,79.4178,79.4795,28137.0
2018-10-04 11:35:00,90.19,90.25,90.03,90.04,15310.0,79.4706,79.5235,79.3297,79.3385,15310.0
2018-10-04 11:40:00,90.04,90.22,90.03,90.12,26619.0,79.3385,79.4971,79.3297,79.409,26619.0
2018-10-04 11:45:00,90.11,90.29,90.11,90.15,26912.0,79.4002,79.5588,79.4002,79.4354,26912.0
2018-10-04 11:50:00,90.15,90.22,90.03,90.22,42826.0,79.4354,79.4971,79.3297,79.4971,42826.0
2018-10-04 11:55:00,90.23,90.26,90.11,90.15,14236.0,79.5059,79.5323,79.4002,79.4354,14236.0
2018-10-04 12:00:00,90.15,90.15,90.01,90.04,16875.0,79.4354,79.4354,79.312,79.3385,16875.0
2018-10-04 12:05:00,90.04,90.25,90.01,90.19,30805.0,79.3385,79.5235,79.312,79.4706,30805.0
2018-10-04 12:10:00,90.19,90.19,89.97,89.97,46166.0,79.4706,79.4706,79.2768,79.2768,46166.0
2018-10-04 12:15:00,89.97,90.04,89.84,90.04,23298.0,79.2768,79.3385,79.1622,79.3385,23298.0
2018-10-04 12:20:00,90.03,90.1,89.91,90.02,17032.0,79.3297,79.3913,79.2239,79.3209,17032.0
2018-10-04 12:25:00,89.99,90.06,89.92,90.03,17103.0,79.2944,79.3561,79.2327,79.3297,17103.0
2018-10-04 12:30:00,90.02,90.13,89.98,90.1,21370.0,79.3209,79.4178,79.2856,79.3913,21370.0
2018-10-04 12:35:00,90.11,90.24,90.1,90.2,36748.0,79.4002,79.5147,79.3913,79.4795,36748.0
2018-10-04 12:40:00,90.21,90.28,90.16,90.17,47362.0,79.4883,79.5499,79.4442,79.453,47362.0
2018-10-04 12:45:00,90.16,90.29,90.13,90.16,66467.0,79.4442,79.5588,79.4178,79.4442,66467.0
2018-10-04 12:50:00,90.16,90.25,90.13,90.2,145712.0,79.4442,79.5235,79.4178,79.4795,145712.0
2018-10-04 12:55:00,90.19,90.2,89.94,90.04,76352.0,79.4706,79.4795,79.2504,79.3385,76352.0
2018-10-04 13:00:00,90.03,90.04,89.94,90.0,23440.0,79.3297,79.3385,79.2504,79.3032,23440.0
2018-10-04 13:05:00,90.01,90.11,89.96,90.02,14393.0,79.312,79.4002,79.268,79.3209,14393.0
2018-10-04 13:10:00,90.0,90.0,89.78,89.79,23586.0,79.3032,79.3032,79.1094,79.1182,23586.0
2018-10-04 13:15:00,89.78,89.87,89.7,89.76,19505.0,79.1094,79.1887,79.0389,79.0918,19505.0
2018-10-04 13:20:00,89.73,89.78,89.65,89.78,23533.0,79.0653,79.1094,78.9948,79.1094,23533.0
2018-10-04 13:25:00,89.77,89.88,89.75,89.83,30531.0,79.1006,79.1975,79.0829,79.1534,30531.0
2018-10-04 13:30:00,89.83,89.87,89.74,89.82,24520.0,79.1534,79.1887,79.0741,79.1446,24520.0
2018-10-04 13:35:00,89.81,89.85,89.73,89.77,14156.0,79.1358,79.1711,79.0653,79.1006,14156.0
2018-10-04 13:40:00,89.78,89.83,89.75,89.8,33978.0,79.1094,79.1534,79.0829,79.127,33978.0
2018-10-04 13:45:00,89.8,89.83,89.7,89.73,70154.0,79.127,79.1534,79.0389,79.0653,70154.0
2018-10-04 13:50:00,89.72,89.81,89.63,89.78,103969.0,79.0565,79.1358,78.9772,79.1094,103969.0
2018-10-04 13:55:00,89.78,89.85,89.74,89.83,84502.0,79.1094,79.1711,79.0741,79.1534,84502.0
2018-10-04 14:00:00,89.84,89.87,89.71,89.84,109303.0,79.1622,79.1887,79.0477,79.1622,109303.0
2018-10-04 14:05:00,89.85,89.94,89.84,89.86,25051.0,79.1711,79.2504,79.1622,79.1799,25051.0
2018-10-04 14:10:00,89.87,89.87,89.77,89.85,23922.0,79.1887,79.1887,79.1006,79.1711,23922.0
2018-10-04 14:15:00,89.85,89.87,89.72,89.76,63488.0,79.1711,79.1887,79.0565,79.0918,63488.0
2018-10-04 14:20:00,89.76,89.78,89.57,89.68,48232.0,79.0918,79.1094,78.9243,79.0213,48232.0
2018-10-04 14:25:00,89.69,89.82,89.66,89.81,36856.0,79.0301,79.1446,79.0036,79.1358,36856.0
2018-10-04 14:30:00,89.8,89.9,89.77,89.83,20894.0,79.127,79.2151,79.1006,79.1534,20894.0
2018-10-04 14:35:00,89.85,90.12,89.82,90.1,20900.0,79.1711,79.409,79.1446,79.3913,20900.0
2018-10-04 14:40:00,90.02,90.03,89.87,89.93,18901.0,79.3209,79.3297,79.1887,79.2415,18901.0
2018-10-04 14:45:00,89.89,90.01,89.87,89.92,19834.0,79.2063,79.312,79.1887,79.2327,19834.0
2018-10-04 14:50:00,89.93,90.03,89.91,90.01,16625.0,79.2415,79.3297,79.2239,79.312,16625.0
2018-10-04 14:55:00,90.0,90.08,89.93,89.94,15369.0,79.3032,79.3737,79.2415,79.2504,15369.0
2018-10-04 15:00:00,89.94,90.14,89.93,90.14,18114.0,79.2504,79.4266,79.2415,79.4266,18114.0
2018-10-04 15:05:00,90.12,90.25,90.12,90.18,16209.0,79.409,79.5235,79.409,79.4618,16209.0
2018-10-04 15:10:00,90.18,90.2,90.11,90.16,17299.0,79.4618,79.4795,79.4002,79.4442,17299.0
2018-10-04 15:15:00,90.17,90.33,90.16,90.31,25765.0,79.453,79.594,79.4442,79.5764,25765.0
2018-10-04 15:20:00,90.32,90.35,90.19,90.22,28021.0,79.5852,79.6116,79.4706,79.4971,28021.0
2018-10-04 15:25:00,90.21,90.31,90.14,90.14,20251.0,79.4883,79.5764,79.4266,79.4266,20251.0
2018-10-04 15:30:00,90.14,90.18,90.07,90.09,31049.0,79.4266,79.4618,79.3649,79.3825,31049.0
2018-10-04 15:35:00,90.09,90.09,90.0,90.01,33254.0,79.3825,79.3825,79.3032,79.312,33254.0
2018-10-04 15:40:00,90.0,90.03,89.96,90.03,43271.0,79.3032,79.3297,79.268,79.3297,43271.0
2018-10-04 15:45:00,90.03,90.21,90.03,90.14,91594.0,79.3297,79.4883,79.3297,79.4266,91594.0
2018-10-04 15:50:00,90.14,90.16,90.03,90.09,78268.0,79.4266,79.4442,79.3297,79.3825,78268.0
2018-10-04 15:55:00,90.09,90.1,89.94,89.99,296732.0,79.3825,79.3913,79.2504,79.2944,296732.0
2018-10-05 09:30:00,89.0,89.48,88.53,88.86,201631.0,78.4221,78.845,78.0079,78.2987,201631.0
2018-10-05 09:35:00,88.89,88.97,88.38,88.49,79436.0,78.3252,78.3956,77.8758,77.9727,79436.0
2018-10-05 09:40:00,88.49,88.97,88.49,88.79,44370.0,77.9727,78.3956,77.9727,78.237,44370.0
2018-10-05 09:45:00,88.76,88.97,88.44,88.44,58475.0,78.2106,78.3956,77.9286,77.9286,58475.0
2018-10-05 09:50:00,88.43,88.79,88.39,88.46,93260.0,77.9198,78.237,77.8846,77.9463,93260.0
2018-10-05 09:55:00,88.46,88.47,88.07,88.18,67809.0,77.9463,77.9551,77.6026,77.6995,67809.0
2018-10-05 10:00:00,88.13,88.46,88.11,88.4,189868.0,77.6555,77.9463,77.6379,77.8934,189868.0
2018-10-05 10:05:00,88.42,88.55,88.27,88.29,41364.0,77.911,78.0256,77.7788,77.7965,41364.0
2018-10-05 10:10:00,88.31,88.31,87.66,87.8,79741.0,77.8141,77.8141,77.2413,77.3647,79741.0
2018-10-05 10:15:00,87.79,88.07,87.73,87.73,64986.0,77.3559,77.6026,77.303,77.303,64986.0
2018-10-05 10:20:00,87.73,87.92,87.56,87.92,158980.0,77.303,77.4704,77.1532,77.4704,158980.0
2018-10-05 10:25:00,87.92,88.05,87.8,87.91,70001.0,77.4704,77.585,77.3647,77.4616,70001.0
2018-10-05 10:30:00,87.92,88.01,87.69,87.99,79058.0,77.4704,77.5497,77.2678,77.5321,79058.0
2018-10-05 10:35:00,87.97,88.17,87.77,87.78,61316.0,77.5145,77.6907,77.3383,77.3471,61316.0
2018-10-05 10:40:00,87.79,87.87,87.54,87.57,61276.0,77.3559,77.4264,77.1356,77.162,61276.0
2018-10-05 10:45:00,87.56,87.62,87.21,87.22,68384.0,77.1532,77.2061,76.8448,76.8536,68384.0
2018-10-05 10:50:00,87.19,87.58,87.11,87.43,64359.0,76.8272,77.1709,76.7567,77.0387,64359.0
2018-10-05 10:55:00,87.43,87.68,87.35,87.63,93292.0,77.0387,77.259,76.9682,77.2149,93292.0
2018-10-05 11:00:00,87.63,87.72,87.51,87.69,36888.0,77.2149,77.2942,77.1092,77.2678,36888.0
2018-10-05 11:05:00,87.7,87.89,87.56,87.59,78924.0,77.2766,77.444,77.1532,77.1797,78924.0
2018-10-05 11:10:00,87.55,87.59,87.12,87.37,73479.0,77.1444,77.1797,76.7655,76.9858,73479.0
2018-10-05 11:15:00,87.39,87.39,87.04,87.09,38904.0,77.0034,77.0034,76.695,76.7391,38904.0
2018-10-05 11:20:00,87.09,87.12,86.98,87.07,49166.0,76.7391,76.7655,76.6422,76.7215,49166.0
2018-10-05 11:25:00,87.09,87.25,87.02,87.03,40598.0,76.7391,76.8801,76.6774,76.6862,40598.0
2018-10-05 11:30:00,87.03,87.05,86.8,86.87,99327.0,76.6862,76.7038,76.4836,76.5452,99327.0
2018-10-05 11:35:00,86.86,87.07,86.69,86.96,62182.0,76.5364,76.7215,76.3866,76.6245,62182.0
2018-10-05 11:40:00,86.94,86.94,86.63,86.83,75294.0,76.6069,76.6069,76.3338,76.51,75294.0
2018-10-05 11:45:00,86.82,87.05,86.73,87.05,78090.0,76.5012,76.7038,76.4219,76.7038,78090.0
2018-10-05 11:50:00,87.05,87.13,86.92,87.0,66464.0,76.7038,76.7743,76.5893,76.6598,66464.0
2018-10-05 11:55:00,86.99,87.15,86.92,86.98,28253.0,76.651,76.792,76.5893,76.6422,28253.0
2018-10-05 12:00:00,86.97,87.05,86.85,86.9,48010.0,76.6334,76.7038,76.5276,76.5717,48010.0
2018-10-05 12:05:00,86.9,86.95,86.78,86.84,18706.0,76.5717,76.6157,76.4659,76.5188,18706.0
2018-10-05 12:10:00,86.82,86.83,86.75,86.8,29667.0,76.5012,76.51,76.4395,76.4836,29667.0
2018-10-05 12:15:00,86.81,86.92,86.74,86.88,26575.0,76.4924,76.5893,76.4307,76.554,26575.0
2018-10-05 12:20:00,86.89,86.98,86.79,86.79,65968.0,76.5629,76.6422,76.4747,76.4747,65968.0
2018-10-05 12:25:00,86.8,86.85,86.75,86.77,25251.0,76.4836,76.5276,76.4395,76.4571,25251.0
2018-10-05 12:30:00,86.76,86.79,86.48,86.48,28846.0,76.4483,76.4747,76.2016,76.2016,28846.0
2018-10-05 12:35:00,86.47,86.55,86.39,86.4,23607.0,76.1928,76.2633,76.1223,76.1311,23607.0
2018-10-05 12:40:00,86.38,86.51,86.32,86.48,32022.0,76.1135,76.228,76.0606,76.2016,32022.0
2018-10-05 12:45:00,86.49,86.51,86.26,86.51,38333.0,76.2104,76.228,76.0077,76.228,38333.0
2018-10-05 12:50:00,86.52,86.57,86.44,86.48,39042.0,76.2368,76.2809,76.1663,76.2016,39042.0
2018-10-05 12:55:00,86.5,86.67,86.45,86.61,68370.0,76.2192,76.369,76.1752,76.3161,68370.0
2018-10-05 13:00:00,86.6,86.61,86.36,86.46,55917.0,76.3073,76.3161,76.0959,76.184,55917.0
2018-10-05 13:05:00,86.46,86.49,86.3,86.3,42808.0,76.184,76.2104,76.043,76.043,42808.0
2018-10-05 13:10:00,86.31,86.45,86.31,86.35,47807.0,76.0518,76.1752,76.0518,76.087,47807.0
2018-10-05 13:15:00,86.36,86.61,86.36,86.51,25815.0,76.0959,76.3161,76.0959,76.228,25815.0
2018-10-05 13:20:00,86.53,86.53,86.35,86.4,13882.0,76.2456,76.2456,76.087,76.1311,13882.0
2018-10-05 13:25:00,86.38,86.49,86.35,86.49,18534.0,76.1135,76.2104,76.087,76.2104,18534.0
2018-10-05 13:30:00,86.5,86.58,86.49,86.55,25084.0,76.2192,76.2897,76.2104,76.2633,25084.0
2018-10-05 13:35:00,86.56,86.72,86.55,86.67,19672.0,76.2721,76.4131,76.2633,76.369,19672.0
2018-10-05 13:40:00,86.68,86.83,86.68,86.8,76997.0,76.3778,76.51,76.3778,76.4836,76997.0
2018-10-05 13:45:00,86.78,86.86,86.72,86.86,179061.0,76.4659,76.5364,76.4131,76.5364,179061.0
2018-10-05 13:50:00,86.87,86.98,86.87,86.96,30954.0,76.5452,76.6422,76.5452,76.6245,30954.0
2018-10-05 13:55:00,86.98,87.05,86.88,86.92,24389.0,76.6422,76.7038,76.554,76.5893,24389.0
2018-10-05 14:00:00,86.95,87.13,86.89,87.11,34884.0,76.6157,76.7743,76.5629,76.7567,34884.0
2018-10-05 14:05:00,87.13,87.2,87.06,87.14,34392.0,76.7743,76.836,76.7127,76.7831,34392.0
2018-10-05 14:10:00,87.14,87.24,87.12,87.12,25169.0,76.7831,76.8713,76.7655,76.7655,25169.0
2018-10-05 14:15:00,87.12,87.31,87.09,87.23,26980.0,76.7655,76.9329,76.7391,76.8625,26980.0
2018-10-05 14:20:00,87.22,87.23,87.09,87.19,112585.0,76.8536,76.8625,76.7391,76.8272,112585.0
2018-10-05 14:25:00,87.2,87.45,87.12,87.43,61936.0,76.836,77.0563,76.7655,77.0387,61936.0
2018-10-05 14:30:00,87.44,87.45,87.33,87.39,26054.0,77.0475,77.0563,76.9506,77.0034,26054.0
2018-10-05 14:35:00,87.4,87.44,87.3,87.4,23841.0,77.0122,77.0475,76.9241,77.0122,23841.0
2018-10-05 14:40:00,87.4,87.47,87.35,87.4,31327.0,77.0122,77.0739,76.9682,77.0122,31327.0
2018-10-05 14:45:00,87.39,87.48,87.38,87.48,28056.0,77.0034,77.0827,76.9946,77.0827,28056.0
2018-10-05 14:50:00,87.49,87.57,87.44,87.47,22009.0,77.0915,77.162,77.0475,77.0739,22009.0
2018-10-05 14:55:00,87.48,87.49,87.35,87.43,21109.0,77.0827,77.0915,76.9682,77.0387,21109.0
2018-10-05 15:00:00,87.43,87.49,87.34,87.44,30489.0,77.0387,77.0915,76.9594,77.0475,30489.0
2018-10-05 15:05:00,87.43,87.58,87.37,87.52,17079.0,77.0387,77.1709,76.9858,77.118,17079.0
2018-10-05 15:10:00,87.5,87.5,87.39,87.5,29398.0,77.1004,77.1004,77.0034,77.1004,29398.0
2018-10-05 15:15:00,87.5,87.55,87.37,87.49,31775.0,77.1004,77.1444,76.9858,77.0915,31775.0
2018-10-05 15:20:00,87.48,87.6,87.48,87.51,29627.0,77.0827,77.1885,77.0827,77.1092,29627.0
2018-10-05 15:25:00,87.51,87.57,87.44,87.46,28844.0,77.1092,77.162,77.0475,77.0651,28844.0
2018-10-05 15:30:00,87.46,87.46,87.15,87.15,40760.0,77.0651,77.0651,76.792,76.792,40760.0
2018-10-05 15:35:00,87.14,87.27,87.11,87.12,32755.0,76.7831,76.8977,76.7567,76.7655,32755.0
2018-10-05 15:40:00,87.12,87.36,87.11,87.34,39784.0,76.7655,76.977,76.7567,76.9594,39784.0
2018-10-05 15:45:00,87.35,87.57,87.35,87.5,152323.0,76.9682,77.162,76.9682,77.1004,152323.0
2018-10-05 15:50:00,87.51,87.51,87.23,87.31,199641.0,77.1092,77.1092,76.8625,76.9329,199641.0
2018-10-05 15:55:00,87.32,87.32,87.04,87.16,237004.0,76.9418,76.9418,76.695,76.8008,237004.0
2018-10-08 09:30:00,86.79,87.23,86.14,86.67,58510.0,76.4747,76.8625,75.902,76.369,58510.0
2018-10-08 09:35:00,86.66,86.73,86.19,86.38,40526.0,76.3602,76.4219,75.9461,76.1135,40526.0
2018-10-08 09:40:00,86.37,86.62,86.27,86.43,38065.0,76.1047,76.325,76.0165,76.1575,38065.0
2018-10-08 09:45:00,86.5,86.92,86.5,86.75,123485.0,76.2192,76.5893,76.2192,76.4395,123485.0
2018-10-08 09:50:00,86.79,87.18,86.79,87.06,44635.0,76.4747,76.8184,76.4747,76.7127,44635.0
2018-10-08 09:55:00,87.03,87.03,86.48,86.49,30227.0,76.6862,76.6862,76.2016,76.2104,30227.0
2018-10-08 10:00:00,86.48,86.72,86.46,86.65,44676.0,76.2016,76.4131,76.184,76.3514,44676.0
2018-10-08 10:05:00,86.64,86.65,86.45,86.61,28964.0,76.3426,76.3514,76.1752,76.3161,28964.0
2018-10-08 10:10:00,86.62,86.69,86.5,86.69,65940.0,76.325,76.3866,76.2192,76.3866,65940.0
2018-10-08 10:15:00,86.69,86.95,86.62,86.84,30739.0,76.3866,76.6157,76.325,76.5188,30739.0
2018-10-08 10:20:00,86.8,87.02,86.79,87.0,11495.0,76.4836,76.6774,76.4747,76.6598,11495.0
2018-10-08 10:25:00,87.0,87.16,86.98,87.16,15273.0,76.6598,76.8008,76.6422,76.8008,15273.0
2018-10-08 10:30:00,87.14,87.14,86.84,86.9,18621.0,76.7831,76.7831,76.5188,76.5717,18621.0
2018-10-08 10:35:00,86.88,86.95,86.76,86.88,11426.0,76.554,76.6157,76.4483,76.554,11426.0
2018-10-08 10:40:00,86.81,86.95,86.61,86.61,20631.0,76.4924,76.6157,76.3161,76.3161,20631.0
2018-10-08 10:45:00,86.62,86.67,86.46,86.56,12180.0,76.325,76.369,76.184,76.2721,12180.0
2018-10-08 10:50:00,86.54,86.72,86.54,86.68,18833.0,76.2545,76.4131,76.2545,76.3778,18833.0
2018-10-08 10:55:00,86.66,86.78,86.63,86.69,22387.0,76.3602,76.4659,76.3338,76.3866,22387.0
2018-10-08 11:00:00,86.69,86.75,86.56,86.57,23588.0,76.3866,76.4395,76.2721,76.2809,23588.0
2018-10-08 11:05:00,86.58,86.74,86.58,86.68,12533.0,76.2897,76.4307,76.2897,76.3778,12533.0
2018-10-08 11:10:00,86.68,86.82,86.68,86.81,5113.0,76.3778,76.5012,76.3778,76.4924,5113.0
2018-10-08 11:15:00,86.81,86.81,86.63,86.67,16322.0,76.4924,76.4924,76.3338,76.369,16322.0
2018-10-08 11:20:00,86.68,86.75,86.53,86.54,13758.0,76.3778,76.4395,76.2456,76.2545,13758.0
2018-10-08 11:25:00,86.53,86.53,86.26,86.36,18978.0,76.2456,76.2456,76.0077,76.0959,18978.0
2018-10-08 11:30:00,86.36,86.36,86.16,86.17,16933.0,76.0959,76.0959,75.9196,75.9284,16933.0
2018-10-08 11:35:00,86.15,86.24,85.99,85.99,25902.0,75.9108,75.9901,75.7698,75.7698,25902.0
2018-10-08 11:40:00,86.0,86.0,85.73,85.81,28675.0,75.7786,75.7786,75.5407,75.6112,28675.0
2018-10-08 11:45:00,85.81,85.81,85.58,85.75,55384.0,75.6112,75.6112,75.4086,75.5584,55384.0
2018-10-08 11:50:00,85.76,85.98,85.75,85.98,37354.0,75.5672,75.761,75.5584,75.761,37354.0
2018-10-08 11:55:00,85.99,86.0,85.71,85.91,52411.0,75.7698,75.7786,75.5231,75.6993,52411.0
2018-10-08 12:00:00,85.93,85.99,85.73,85.96,16256.0,75.717,75.7698,75.5407,75.7434,16256.0
2018-10-08 12:05:00,85.96,85.97,85.85,85.9,14560.0,75.7434,75.7522,75.6465,75.6905,14560.0
2018-10-08 12:10:00,85.91,85.91,85.68,85.76,16935.0,75.6993,75.6993,75.4967,75.5672,16935.0
2018-10-08 12:15:00,85.77,85.94,85.52,85.67,49204.0,75.576,75.7258,75.3557,75.4879,49204.0
2018-10-08 12:20:00,85.65,86.08,85.57,86.07,16642.0,75.4702,75.8491,75.3997,75.8403,16642.0
2018-10-08 12:25:00,86.06,86.11,85.94,86.06,13898.0,75.8315,75.8756,75.7258,75.8315,13898.0
2018-10-08 12:30:00,86.07,86.08,85.83,85.9,15122.0,75.8403,75.8491,75.6288,75.6905,15122.0
2018-10-08 12:35:00,85.9,86.01,85.86,85.93,9202.0,75.6905,75.7875,75.6553,75.717,9202.0
2018-10-08 12:40:00,85.91,86.03,85.91,85.93,16772.0,75.6993,75.8051,75.6993,75.717,16772.0
2018-10-08 12:45:00,85.94,86.02,85.8,85.85,17043.0,75.7258,75.7963,75.6024,75.6465,17043.0
2018-10-08 12:50:00,85.87,85.95,85.77,85.77,6079.0,75.6641,75.7346,75.576,75.576,6079.0
2018-10-08 12:55:00,85.81,85.86,85.58,85.6,16313.0,75.6112,75.6553,75.4086,75.4262,16313.0
2018-10-08 13:00:00,85.58,85.86,85.58,85.85,15020.0,75.4086,75.6553,75.4086,75.6465,15020.0
2018-10-08 13:05:00,85.83,85.97,85.77,85.9,15374.0,75.6288,75.7522,75.576,75.6905,15374.0
2018-10-08 13:10:00,85.9,85.91,85.78,85.78,11056.0,75.6905,75.6993,75.5848,75.5848,11056.0
2018-10-08 13:15:00,85.77,85.79,85.66,85.68,7841.0,75.576,75.5936,75.479,75.4967,7841.0
2018-10-08 13:20:00,85.69,85.74,85.6,85.72,14559.0,75.5055,75.5495,75.4262,75.5319,14559.0
2018-10-08 13:25:00,85.7,85.85,85.7,85.79,31852.0,75.5143,75.6465,75.5143,75.5936,31852.0
2018-10-08 13:30:00,85.78,85.95,85.78,85.86,23472.0,75.5848,75.7346,75.5848,75.6553,23472.0
2018-10-08 13:35:00,85.87,85.91,85.79,85.88,21298.0,75.6641,75.6993,75.5936,75.6729,21298.0
2018-10-08 13:40:00,85.89,86.0,85.86,85.88,38278.0,75.6817,75.7786,75.6553,75.6729,38278.0
2018-10-08 13:45:00,85.86,85.91,85.79,85.8,9904.0,75.6553,75.6993,75.5936,75.6024,9904.0
2018-10-08 13:50:00,85.8,85.87,85.78,85.85,7405.0,75.6024,75.6641,75.5848,75.6465,7405.0
2018-10-08 13:55:00,85.85,85.85,85.74,85.8,7657.0,75.6465,75.6465,75.5495,75.6024,7657.0
2018-10-08 14:00:00,85.79,86.06,85.75,85.98,16923.0,75.5936,75.8315,75.5584,75.761,16923.0
2018-10-08 14:05:00,85.98,86.11,85.95,86.08,12841.0,75.761,75.8756,75.7346,75.8491,12841.0
2018-10-08 14:10:00,86.08,86.08,85.85,85.89,20002.0,75.8491,75.8491,75.6465,75.6817,20002.0
2018-10-08 14:15:00,85.89,85.99,85.88,85.91,17273.0,75.6817,75.7698,75.6729,75.6993,17273.0
2018-10-08 14:20:00,85.92,86.05,85.91,85.96,18434.0,75.7081,75.8227,75.6993,75.7434,18434.0
2018-10-08 14:25:00,85.96,86.11,85.94,86.07,14653.0,75.7434,75.8756,75.7258,75.8403,14653.0
2018-10-08 14:30:00,86.05,86.23,86.05,86.16,31438.0,75.8227,75.9813,75.8227,75.9196,31438.0
2018-10-08 14:35:00,86.16,86.21,86.09,86.21,32206.0,75.9196,75.9637,75.8579,75.9637,32206.0
2018-10-08 14:40:00,86.19,86.19,86.04,86.07,18991.0,75.9461,75.9461,75.8139,75.8403,18991.0
2018-10-08 14:45:00,86.07,86.2,86.03,86.19,11640.0,75.8403,75.9549,75.8051,75.9461,11640.0
2018-10-08 14:50:00,86.18,86.18,86.06,86.09,19001.0,75.9372,75.9372,75.8315,75.8579,19001.0
2018-10-08 14:55:00,86.09,86.28,86.09,86.19,15294.0,75.8579,76.0254,75.8579,75.9461,15294.0
2018-10-08 15:00:00,86.19,86.38,86.17,86.36,19326.0,75.9461,76.1135,75.9284,76.0959,19326.0
2018-10-08 15:05:00,86.34,86.44,86.27,86.29,18105.0,76.0782,76.1663,76.0165,76.0342,18105.0
2018-10-08 15:10:00,86.29,86.4,86.24,86.33,16677.0,76.0342,76.1311,75.9901,76.0694,16677.0
2018-10-08 15:15:00,86.34,86.62,86.34,86.62,31755.0,76.0782,76.325,76.0782,76.325,31755.0
2018-10-08 15:20:00,86.63,86.69,86.61,86.67,51259.0,76.3338,76.3866,76.3161,76.369,51259.0
2018-10-08 15:25:00,86.66,86.73,86.48,86.52,38394.0,76.3602,76.4219,76.2016,76.2368,38394.0
2018-10-08 15:30:00,86.52,86.71,86.52,86.6,40723.0,76.2368,76.4043,76.2368,76.3073,40723.0
2018-10-08 15:35:00,86.59,86.67,86.52,86.64,24604.0,76.2985,76.369,76.2368,76.3426,24604.0
2018-10-08 15:40:00,86.65,86.69,86.52,86.54,36433.0,76.3514,76.3866,76.2368,76.2545,36433.0
2018-10-08 15:45:00,86.54,86.64,86.48,86.57,53933.0,76.2545,76.3426,76.2016,76.2809,53933.0
2018-10-08 15:50:00,86.57,86.59,86.43,86.45,68755.0,76.2809,76.2985,76.1575,76.1752,68755.0
2018-10-08 15:55:00,86.44,86.53,86.39,86.48,150386.0,76.1663,76.2456,76.1223,76.2016,150386.0
2018-10-09 09:30:00,86.62,86.87,86.39,86.59,95199.0,76.325,76.5452,76.1223,76.2985,95199.0
2018-10-09 09:35:00,86.64,86.67,86.51,86.57,26174.0,76.3426,76.369,76.228,76.2809,26174.0
2018-10-09 09:40:00,86.55,86.55,86.12,86.33,33410.0,76.2633,76.2633,75.8844,76.0694,33410.0
2018-10-09 09:45:00,86.34,86.48,86.04,86.46,44954.0,76.0782,76.2016,75.8139,76.184,44954.0
2018-10-09 09:50:00,86.44,86.49,86.27,86.45,44936.0,76.1663,76.2104,76.0165,76.1752,44936.0
2018-10-09 09:55:00,86.45,86.53,86.15,86.4,59085.0,76.1752,76.2456,75.9108,76.1311,59085.0
2018-10-09 10:00:00,86.43,86.56,86.05,86.08,38510.0,76.1575,76.2721,75.8227,75.8491,38510.0
2018-10-09 10:05:00,86.07,86.11,85.8,85.8,33238.0,75.8403,75.8756,75.6024,75.6024,33238.0
2018-10-09 10:10:00,85.78,85.82,85.59,85.75,33668.0,75.5848,75.62,75.4174,75.5584,33668.0
2018-10-09 10:15:00,85.74,85.97,85.73,85.97,45975.0,75.5495,75.7522,75.5407,75.7522,45975.0
2018-10-09 10:20:00,85.97,86.16,85.96,86.06,22264.0,75.7522,75.9196,75.7434,75.8315,22264.0
2018-10-09 10:25:00,86.08,86.18,85.96,86.12,19570.0,75.8491,75.9372,75.7434,75.8844,19570.0
2018-10-09 10:30:00,86.13,86.26,86.13,86.22,18167.0,75.8932,76.0077,75.8932,75.9725,18167.0
2018-10-09 10:35:00,86.22,86.49,86.22,86.38,61887.0,75.9725,76.2104,75.9725,76.1135,61887.0
2018-10-09 10:40:00,86.38,86.4,86.28,86.29,17820.0,76.1135,76.1311,76.0254,76.0342,17820.0
2018-10-09 10:45:00,86.27,86.57,86.26,86.44,43806.0,76.0165,76.2809,76.0077,76.1663,43806.0
2018-10-09 10:50:00,86.43,86.45,86.18,86.21,23502.0,76.1575,76.1752,75.9372,75.9637,23502.0
2018-10-09 10:55:00,86.19,86.21,86.06,86.07,17628.0,75.9461,75.9637,75.8315,75.8403,17628.0
2018-10-09 11:00:00,86.07,86.12,85.92,86.07,47359.0,75.8403,75.8844,75.7081,75.8403,47359.0
2018-10-09 11:05:00,86.07,86.1,85.95,85.97,17546.0,75.8403,75.8668,75.7346,75.7522,17546.0
2018-10-09 11:10:00,85.98,86.12,85.92,86.11,32724.0,75.761,75.8844,75.7081,75.8756,32724.0
2018-10-09 11:15:00,86.13,86.23,86.08,86.1,11755.0,75.8932,75.9813,75.8491,75.8668,11755.0
2018-10-09 11:20:00,86.08,86.26,86.08,86.25,13137.0,75.8491,76.0077,75.8491,75.9989,13137.0
2018-10-09 11:25:00,86.27,86.39,86.17,86.17,12790.0,76.0165,76.1223,75.9284,75.9284,12790.0
2018-10-09 11:30:00,86.16,86.21,86.12,86.15,21612.0,75.9196,75.9637,75.8844,75.9108,21612.0
2018-10-09 11:35:00,86.18,86.38,86.18,86.26,13338.0,75.9372,76.1135,75.9372,76.0077,13338.0
2018-10-09 11:40:00,86.24,86.34,86.17,86.33,10135.0,75.9901,76.0782,75.9284,76.0694,10135.0
2018-10-09 11:45:00,86.33,86.45,86.32,86.34,17648.0,76.0694,76.1752,76.0606,76.0782,17648.0
2018-10-09 11:50:00,86.33,86.43,86.3,86.3,9716.0,76.0694,76.1575,76.043,76.043,9716.0
2018-10-09 11:55:00,86.3,86.43,86.26,86.28,19969.0,76.043,76.1575,76.0077,76.0254,19969.0
2018-10-09 12:00:00,86.28,86.36,86.22,86.24,15081.0,76.0254,76.0959,75.9725,75.9901,15081.0
2018-10-09 12:05:00,86.24,86.34,86.23,86.27,8400.0,75.9901,76.0782,75.9813,76.0165,8400.0
2018-10-09 12:10:00,86.28,86.28,86.06,86.06,12211.0,76.0254,76.0254,75.8315,75.8315,12211.0
2018-10-09 12:15:00,86.06,86.11,86.0,86.02,12023.0,75.8315,75.8756,75.7786,75.7963,12023.0
2018-10-09 12:20:00,86.02,86.11,85.96,85.96,24160.0,75.7963,75.8756,75.7434,75.7434,24160.0
2018-10-09 12:25:00,85.96,86.08,85.94,85.94,69495.0,75.7434,75.8491,75.7258,75.7258,69495.0
2018-10-09 12:30:00,85.94,86.0,85.84,86.0,14788.0,75.7258,75.7786,75.6377,75.7786,14788.0
2018-10-09 12:35:00,85.98,86.16,85.98,86.1,8900.0,75.761,75.9196,75.761,75.8668,8900.0
2018-10-09 12:40:00,86.09,86.11,85.87,85.91,18046.0,75.8579,75.8756,75.6641,75.6993,18046.0
2018-10-09 12:45:00,85.91,86.04,85.79,86.01,36590.0,75.6993,75.8139,75.5936,75.7875,36590.0
2018-10-09 12:50:00,86.02,86.1,85.98,86.01,41351.0,75.7963,75.8668,75.761,75.7875,41351.0
2018-10-09 12:55:00,86.01,86.11,85.97,86.06,25831.0,75.7875,75.8756,75.7522,75.8315,25831.0
2018-10-09 13:00:00,86.03,86.03,85.92,85.96,15250.0,75.8051,75.8051,75.7081,75.7434,15250.0
2018-10-09 13:05:00,85.97,86.1,85.9,86.07,15052.0,75.7522,75.8668,75.6905,75.8403,15052.0
2018-10-09 13:10:00,86.05,86.2,86.05,86.18,11947.0,75.8227,75.9549,75.8227,75.9372,11947.0
2018-10-09 13:15:00,86.17,86.25,86.15,86.15,7925.0,75.9284,75.9989,75.9108,75.9108,7925.0
2018-10-09 13:20:00,86.14,86.31,86.14,86.3,8852.0,75.902,76.0518,75.902,76.043,8852.0
2018-10-09 13:25:00,86.3,86.35,86.28,86.33,8943.0,76.043,76.087,76.0254,76.0694,8943.0
2018-10-09 13:30:00,86.32,86.32,86.24,86.27,26454.0,76.0606,76.0606,75.9901,76.0165,26454.0
2018-10-09 13:35:00,86.26,86.26,86.13,86.19,30926.0,76.0077,76.0077,75.8932,75.9461,30926.0
2018-10-09 13:40:00,86.18,86.28,86.17,86.28,22237.0,75.9372,76.0254,75.9284,76.0254,22237.0
2018-10-09 13:45:00,86.27,86.44,86.23,86.39,11900.0,76.0165,76.1663,75.9813,76.1223,11900.0
2018-10-09 13:50:00,86.38,86.42,86.31,86.41,13636.0,76.1135,76.1487,76.0518,76.1399,13636.0
2018-10-09 13:55:00,86.42,86.55,86.42,86.44,14562.0,76.1487,76.2633,76.1487,76.1663,14562.0
2018-10-09 14:00:00,86.44,86.48,86.35,86.38,10515.0,76.1663,76.2016,76.087,76.1135,10515.0
2018-10-09 14:05:00,86.36,86.42,86.28,86.42,15751.0,76.0959,76.1487,76.0254,76.1487,15751.0
2018-10-09 14:10:00,86.46,86.52,86.44,86.47,15512.0,76.184,76.2368,76.1663,76.1928,15512.0
2018-10-09 14:15:00,86.49,86.49,86.29,86.29,12529.0,76.2104,76.2104,76.0342,76.0342,12529.0
2018-10-09 14:20:00,86.3,86.41,86.29,86.33,19307.0,76.043,76.1399,76.0342,76.0694,19307.0
2018-10-09 14:25:00,86.33,86.36,86.29,86.32,12255.0,76.0694,76.0959,76.0342,76.0606,12255.0
2018-10-09 14:30:00,86.34,86.36,86.21,86.22,9525.0,76.0782,76.0959,75.9637,75.9725,9525.0
2018-10-09 14:35:00,86.2,86.31,86.15,86.3,18007.0,75.9549,76.0518,75.9108,76.043,18007.0
2018-10-09 14:40:00,86.3,86.32,86.28,86.31,24661.0,76.043,76.0606,76.0254,76.0518,24661.0
2018-10-09 14:45:00,86.31,86.34,86.21,86.34,15451.0,76.0518,76.0782,75.9637,76.0782,15451.0
2018-10-09 14:50:00,86.32,86.56,86.31,86.53,24669.0,76.0606,76.2721,76.0518,76.2456,24669.0
2018-10-09 14:55:00,86.52,86.62,86.5,86.6,15803.0,76.2368,76.325,76.2192,76.3073,15803.0
2018-10-09 15:00:00,86.61,86.72,86.59,86.65,21692.0,76.3161,76.4131,76.2985,76.3514,21692.0
2018-10-09 15:05:00,86.65,86.7,86.64,86.66,15158.0,76.3514,76.3954,76.3426,76.3602,15158.0
2018-10-09 15:10:00,86.65,86.66,86.54,86.56,14067.0,76.3514,76.3602,76.2545,76.2721,14067.0
2018-10-09 15:15:00,86.55,86.66,86.52,86.66,23111.0,76.2633,76.3602,76.2368,76.3602,23111.0
2018-10-09 15:20:00,86.66,86.7,86.51,86.57,167972.0,76.3602,76.3954,76.228,76.2809,167972.0
2018-10-09 15:25:00,86.58,86.79,86.54,86.75,154370.0,76.2897,76.4747,76.2545,76.4395,154370.0
2018-10-09 15:30:00,86.75,86.79,86.68,86.78,91236.0,76.4395,76.4747,76.3778,76.4659,91236.0
2018-10-09 15:35:00,86.78,86.91,86.76,86.89,96208.0,76.4659,76.5805,76.4483,76.5629,96208.0
2018-10-09 15:40:00,86.89,86.95,86.76,86.79,119489.0,76.5629,76.6157,76.4483,76.4747,119489.0
2018-10-09 15:45:00,86.8,86.91,86.79,86.79,62133.0,76.4836,76.5805,76.4747,76.4747,62133.0
2018-10-09 15:50:00,86.78,86.86,86.65,86.8,151808.0,76.4659,76.5364,76.3514,76.4836,151808.0
2018-10-09 15:55:00,86.8,86.8,86.66,86.76,303909.0,76.4836,76.4836,76.3602,76.4483,303909.0
2018-10-10 09:30:00,85.46,85.48,84.8,84.93,174642.0,75.3028,75.3204,74.7213,74.8358,174642.0
2018-10-10 09:35:00,84.92,84.93,84.07,84.16,101589.0,74.827,74.8358,74.078,74.1573,101589.0
2018-10-10 09:40:00,84.17,84.42,84.09,84.11,144866.0,74.1661,74.3864,74.0956,74.1133,144866.0
2018-10-10 09:45:00,84.1,84.42,83.98,84.04,294966.0,74.1045,74.3864,73.9987,74.0516,294966.0
2018-10-10 09:50:00,84.04,84.3,83.84,83.87,141329.0,74.0516,74.2807,73.8754,73.9018,141329.0
2018-10-10 09:55:00,83.84,83.92,83.18,83.38,165339.0,73.8754,73.9459,73.2938,73.47,165339.0
2018-10-10 10:00:00,83.39,83.71,83.34,83.57,149505.0,73.4788,73.7608,73.4348,73.6375,149505.0
2018-10-10 10:05:00,83.57,83.95,83.56,83.94,201271.0,73.6375,73.9723,73.6286,73.9635,201271.0
2018-10-10 10:10:00,83.92,83.96,83.79,83.79,61655.0,73.9459,73.9811,73.8313,73.8313,61655.0
2018-10-10 10:15:00,83.78,83.85,83.36,83.64,88481.0,73.8225,73.8842,73.4524,73.6991,88481.0
2018-10-10 10:20:00,83.64,83.91,83.63,83.75,55461.0,73.6991,73.937,73.6903,73.7961,55461.0
2018-10-10 10:25:00,83.75,83.98,83.65,83.86,57758.0,73.7961,73.9987,73.7079,73.893,57758.0
2018-10-10 10:30:00,83.86,84.02,83.78,83.82,90267.0,73.893,74.034,73.8225,73.8577,90267.0
2018-10-10 10:35:00,83.83,83.98,83.78,83.94,122975.0,73.8666,73.9987,73.8225,73.9635,122975.0
2018-10-10 10:40:00,83.95,84.13,83.82,84.07,180573.0,73.9723,74.1309,73.8577,74.078,180573.0
2018-10-10 10:45:00,84.03,84.24,83.98,84.18,201979.0,74.0428,74.2278,73.9987,74.175,201979.0
2018-10-10 10:50:00,84.19,84.43,84.18,84.27,62556.0,74.1838,74.3952,74.175,74.2543,62556.0
2018-10-10 10:55:00,84.28,84.35,84.11,84.35,65842.0,74.2631,74.3247,74.1133,74.3247,65842.0
2018-10-10 11:00:00,84.33,84.58,84.25,84.25,40928.0,74.3071,74.5274,74.2366,74.2366,40928.0
2018-10-10 11:05:00,84.23,84.25,83.8,83.81,80035.0,74.219,74.2366,73.8401,73.8489,80035.0
2018-10-10 11:10:00,83.81,84.18,83.81,84.18,18098.0,73.8489,74.175,73.8489,74.175,18098.0
2018-10-10 11:15:00,84.11,84.17,83.83,83.92,186319.0,74.1133,74.1661,73.8666,73.9459,186319.0
2018-10-10 11:20:00,83.95,84.08,83.9,83.98,34209.0,73.9723,74.0868,73.9282,73.9987,34209.0
2018-10-10 11:25:00,83.99,84.23,83.99,84.18,23095.0,74.0075,74.219,74.0075,74.175,23095.0
2018-10-10 11:30:00,84.16,84.16,83.83,83.93,97032.0,74.1573,74.1573,73.8666,73.9547,97032.0
2018-10-10 11:35:00,83.95,84.02,83.92,84.01,33798.0,73.9723,74.034,73.9459,74.0252,33798.0
2018-10-10 11:40:00,84.02,84.21,84.02,84.13,170660.0,74.034,74.2014,74.034,74.1309,170660.0
2018-10-10 11:45:00,84.08,84.28,84.03,84.13,27685.0,74.0868,74.2631,74.0428,74.1309,27685.0
2018-10-10 11:50:00,84.14,84.31,84.14,84.21,22383.0,74.1397,74.2895,74.1397,74.2014,22383.0
2018-10-10 11:55:00,84.22,84.31,84.13,84.28,112467.0,74.2102,74.2895,74.1309,74.2631,112467.0
2018-10-10 12:00:00,84.28,84.33,84.1,84.22,71663.0,74.2631,74.3071,74.1045,74.2102,71663.0
2018-10-10 12:05:00,84.21,84.24,84.06,84.24,31696.0,74.2014,74.2278,74.0692,74.2278,31696.0
2018-10-10 12:10:00,84.22,84.44,84.19,84.44,19004.0,74.2102,74.4041,74.1838,74.4041,19004.0
2018-10-10 12:15:00,84.45,84.7,84.43,84.66,35676.0,74.4129,74.6331,74.3952,74.5979,35676.0
2018-10-10 12:20:00,84.66,84.71,84.58,84.71,35638.0,74.5979,74.642,74.5274,74.642,35638.0
2018-10-10 12:25:00,84.7,84.82,84.7,84.78,30307.0,74.6331,74.7389,74.6331,74.7036,30307.0
2018-10-10 12:30:00,84.76,84.82,84.7,84.82,26155.0,74.686,74.7389,74.6331,74.7389,26155.0
2018-10-10 12:35:00,84.83,84.89,84.73,84.82,29665.0,74.7477,74.8006,74.6596,74.7389,29665.0
2018-10-10 12:40:00,84.81,84.9,84.71,84.85,21993.0,74.7301,74.8094,74.642,74.7653,21993.0
2018-10-10 12:45:00,84.84,84.93,84.77,84.81,63353.0,74.7565,74.8358,74.6948,74.7301,63353.0
2018-10-10 12:50:00,84.81,85.08,84.8,85.01,52959.0,74.7301,74.968,74.7213,74.9063,52959.0
2018-10-10 12:55:00,85.01,85.06,84.95,84.98,66518.0,74.9063,74.9504,74.8534,74.8799,66518.0
2018-10-10 13:00:00,84.97,85.02,84.88,85.01,166295.0,74.8711,74.9151,74.7918,74.9063,166295.0
2018-10-10 13:05:00,85.01,85.26,84.99,85.18,32979.0,74.9063,75.1266,74.8887,75.0561,32979.0
2018-10-10 13:10:00,85.15,85.63,85.13,85.63,59928.0,75.0297,75.4526,75.012,75.4526,59928.0
2018-10-10 13:15:00,85.61,85.86,85.6,85.86,233842.0,75.435,75.6553,75.4262,75.6553,233842.0
2018-10-10 13:20:00,85.85,86.04,85.72,86.0,207569.0,75.6465,75.8139,75.5319,75.7786,207569.0
2018-10-10 13:25:00,86.0,86.03,85.89,85.97,147262.0,75.7786,75.8051,75.6817,75.7522,147262.0
2018-10-10 13:30:00,85.96,85.99,85.54,85.87,165061.0,75.7434,75.7698,75.3733,75.6641,165061.0
2018-10-10 13:35:00,85.88,85.97,85.64,85.67,161643.0,75.6729,75.7522,75.4614,75.4879,161643.0
2018-10-10 13:40:00,85.67,85.71,85.32,85.69,73663.0,75.4879,75.5231,75.1795,75.5055,73663.0
2018-10-10 13:45:00,85.69,85.97,85.67,85.95,114827.0,75.5055,75.7522,75.4879,75.7346,114827.0
2018-10-10 13:50:00,85.94,86.04,85.72,85.78,83122.0,75.7258,75.8139,75.5319,75.5848,83122.0
2018-10-10 13:55:00,85.77,85.94,85.75,85.91,128058.0,75.576,75.7258,75.5584,75.6993,128058.0
2018-10-10 14:00:00,85.9,85.92,85.56,85.56,108791.0,75.6905,75.7081,75.3909,75.3909,108791.0
2018-10-10 14:05:00,85.56,85.56,85.27,85.28,45206.0,75.3909,75.3909,75.1354,75.1442,45206.0
2018-10-10 14:10:00,85.27,85.49,85.27,85.39,40925.0,75.1354,75.3293,75.1354,75.2411,40925.0
2018-10-10 14:15:00,85.38,85.6,85.34,85.44,34114.0,75.2323,75.4262,75.1971,75.2852,34114.0
2018-10-10 14:20:00,85.44,85.52,85.22,85.39,37670.0,75.2852,75.3557,75.0913,75.2411,37670.0
2018-10-10 14:25:00,85.41,85.43,85.28,85.41,30559.0,75.2588,75.2764,75.1442,75.2588,30559.0
2018-10-10 14:30:00,85.41,85.54,85.39,85.4,34565.0,75.2588,75.3733,75.2411,75.25,34565.0
2018-10-10 14:35:00,85.38,85.44,85.12,85.22,63372.0,75.2323,75.2852,75.0032,75.0913,63372.0
2018-10-10 14:40:00,85.2,85.2,84.99,85.02,42830.0,75.0737,75.0737,74.8887,74.9151,42830.0
2018-10-10 14:45:00,85.03,85.22,84.93,84.94,56528.0,74.9239,75.0913,74.8358,74.8446,56528.0
2018-10-10 14:50:00,84.92,84.93,84.68,84.83,57912.0,74.827,74.8358,74.6155,74.7477,57912.0
2018-10-10 14:55:00,84.82,85.11,84.68,85.04,33361.0,74.7389,74.9944,74.6155,74.9327,33361.0
2018-10-10 15:00:00,85.03,85.04,84.84,84.88,47440.0,74.9239,74.9327,74.7565,74.7918,47440.0
2018-10-10 15:05:00,84.89,84.95,84.72,84.83,67627.0,74.8006,74.8534,74.6508,74.7477,67627.0
2018-10-10 15:10:00,84.83,84.86,84.62,84.85,43430.0,74.7477,74.7741,74.5627,74.7653,43430.0
2018-10-10 15:15:00,84.84,84.85,84.64,84.68,50882.0,74.7565,74.7653,74.5803,74.6155,50882.0
2018-10-10 15:20:00,84.7,84.86,84.69,84.74,40348.0,74.6331,74.7741,74.6243,74.6684,40348.0
2018-10-10 15:25:00,84.76,84.9,84.66,84.83,48217.0,74.686,74.8094,74.5979,74.7477,48217.0
2018-10-10 15:30:00,84.83,84.83,84.64,84.66,70625.0,74.7477,74.7477,74.5803,74.5979,70625.0
2018-10-10 15:35:00,84.64,84.7,84.47,84.48,85389.0,74.5803,74.6331,74.4305,74.4393,85389.0
2018-10-10 15:40:00,84.47,84.49,84.22,84.37,91371.0,74.4305,74.4481,74.2102,74.3424,91371.0
2018-10-10 15:45:00,84.32,84.68,84.17,84.61,79301.0,74.2983,74.6155,74.1661,74.5538,79301.0
2018-10-10 15:50:00,84.6,84.61,84.21,84.21,138775.0,74.545,74.5538,74.2014,74.2014,138775.0
2018-10-10 15:55:00,84.2,84.21,83.75,83.92,323391.0,74.1926,74.2014,73.7961,73.9459,323391.0
2018-10-11 09:30:00,85.56,85.56,83.76,85.04,100447.0,75.3909,75.3909,73.8049,74.9327,100447.0
2018-10-11 09:35:00,85.04,85.11,84.64,84.9,104191.0,74.9327,74.9944,74.5803,74.8094,104191.0
2018-10-11 09:40:00,84.83,84.97,84.64,84.91,93512.0,74.7477,74.8711,74.5803,74.8182,93512.0
2018-10-11 09:45:00,84.88,85.47,84.69,85.44,49496.0,74.7918,75.3116,74.6243,75.2852,49496.0
2018-10-11 09:50:00,85.42,85.93,85.37,85.84,88593.0,75.2676,75.717,75.2235,75.6377,88593.0
2018-10-11 09:55:00,85.79,86.45,85.78,86.41,171331.0,75.5936,76.1752,75.5848,76.1399,171331.0
2018-10-11 10:00:00,86.39,86.59,85.91,85.99,137148.0,76.1223,76.2985,75.6993,75.7698,137148.0
2018-10-11 10:05:00,86.0,86.07,85.59,85.79,52174.0,75.7786,75.8403,75.4174,75.5936,52174.0
2018-10-11 10:10:00,85.81,85.83,85.39,85.41,29045.0,75.6112,75.6288,75.2411,75.2588,29045.0
2018-10-11 10:15:00,85.35,85.35,85.06,85.34,33215.0,75.2059,75.2059,74.9504,75.1971,33215.0
2018-10-11 10:20:00,85.32,85.47,85.17,85.22,53393.0,75.1795,75.3116,75.0473,75.0913,53393.0
2018-10-11 10:25:00,85.2,85.54,85.19,85.41,58090.0,75.0737,75.3733,75.0649,75.2588,58090.0
2018-10-11 10:30:00,85.4,85.68,85.32,85.65,52442.0,75.25,75.4967,75.1795,75.4702,52442.0
2018-10-11 10:35:00,85.66,85.79,85.44,85.48,13978.0,75.479,75.5936,75.2852,75.3204,13978.0
2018-10-11 10:40:00,85.47,85.47,85.21,85.35,34367.0,75.3116,75.3116,75.0825,75.2059,34367.0
2018-10-11 10:45:00,85.34,85.42,85.19,85.3,84065.0,75.1971,75.2676,75.0649,75.1618,84065.0
2018-10-11 10:50:00,85.29,85.66,85.28,85.48,39175.0,75.153,75.479,75.1442,75.3204,39175.0
2018-10-11 10:55:00,85.5,85.7,85.29,85.31,29618.0,75.3381,75.5143,75.153,75.1706,29618.0
2018-10-11 11:00:00,85.3,85.54,84.85,84.91,37541.0,75.1618,75.3733,74.7653,74.8182,37541.0
2018-10-11 11:05:00,84.97,85.17,84.93,85.05,49595.0,74.8711,75.0473,74.8358,74.9415,49595.0
2018-10-11 11:10:00,85.01,85.04,84.75,84.91,135012.0,74.9063,74.9327,74.6772,74.8182,135012.0
2018-10-11 11:15:00,84.9,84.97,84.65,84.69,58276.0,74.8094,74.8711,74.5891,74.6243,58276.0
2018-10-11 11:20:00,84.7,84.94,84.69,84.84,43313.0,74.6331,74.8446,74.6243,74.7565,43313.0
2018-10-11 11:25:00,84.81,84.94,84.59,84.91,37201.0,74.7301,74.8446,74.5362,74.8182,37201.0
2018-10-11 11:30:00,84.88,84.88,84.55,84.88,48910.0,74.7918,74.7918,74.501,74.7918,48910.0
2018-10-11 11:35:00,84.84,84.87,84.48,84.55,104138.0,74.7565,74.7829,74.4393,74.501,104138.0
2018-10-11 11:40:00,84.57,84.78,84.43,84.63,92905.0,74.5186,74.7036,74.3952,74.5715,92905.0
2018-10-11 11:45:00,84.65,84.97,84.53,84.94,38895.0,74.5891,74.8711,74.4834,74.8446,38895.0
2018-10-11 11:50:00,84.99,85.08,84.75,84.83,23634.0,74.8887,74.968,74.6772,74.7477,23634.0
2018-10-11 11:55:00,84.8,85.1,84.79,84.96,25734.0,74.7213,74.9856,74.7125,74.8622,25734.0
2018-10-11 12:00:00,84.93,85.2,84.89,85.08,36223.0,74.8358,75.0737,74.8006,74.968,36223.0
2018-10-11 12:05:00,85.06,85.14,84.93,84.97,25452.0,74.9504,75.0209,74.8358,74.8711,25452.0
2018-10-11 12:10:00,84.98,85.1,84.86,85.07,36638.0,74.8799,74.9856,74.7741,74.9592,36638.0
2018-10-11 12:15:00,85.06,85.2,85.06,85.18,39819.0,74.9504,75.0737,74.9504,75.0561,39819.0
2018-10-11 12:20:00,85.18,85.57,85.18,85.51,20347.0,75.0561,75.3997,75.0561,75.3469,20347.0
2018-10-11 12:25:00,85.56,85.69,85.49,85.55,32340.0,75.3909,75.5055,75.3293,75.3821,32340.0
2018-10-11 12:30:00,85.56,85.56,85.34,85.41,33482.0,75.3909,75.3909,75.1971,75.2588,33482.0
2018-10-11 12:35:00,85.42,85.52,85.27,85.3,37207.0,75.2676,75.3557,75.1354,75.1618,37207.0
2018-10-11 12:40:00,85.29,85.47,85.27,85.44,45398.0,75.153,75.3116,75.1354,75.2852,45398.0
2018-10-11 12:45:00,85.46,85.46,85.15,85.22,17272.0,75.3028,75.3028,75.0297,75.0913,17272.0
2018-10-11 12:50:00,85.18,85.44,85.08,85.38,18526.0,75.0561,75.2852,74.968,75.2323,18526.0
2018-10-11 12:55:00,85.42,85.49,85.33,85.33,10457.0,75.2676,75.3293,75.1883,75.1883,10457.0
2018-10-11 13:00:00,85.32,85.32,85.09,85.1,13086.0,75.1795,75.1795,74.9768,74.9856,13086.0
2018-10-11 13:05:00,85.13,85.22,85.08,85.15,8058.0,75.012,75.0913,74.968,75.0297,8058.0
2018-10-11 13:10:00,85.17,85.43,85.11,85.4,10231.0,75.0473,75.2764,74.9944,75.25,10231.0
2018-10-11 13:15:00,85.43,85.58,85.4,85.53,9683.0,75.2764,75.4086,75.25,75.3645,9683.0
2018-10-11 13:20:00,85.54,85.62,85.42,85.45,11233.0,75.3733,75.4438,75.2676,75.294,11233.0
2018-10-11 13:25:00,85.43,85.55,85.38,85.55,12068.0,75.2764,75.3821,75.2323,75.3821,12068.0
2018-10-11 13:30:00,85.58,85.62,85.44,85.45,10112.0,75.4086,75.4438,75.2852,75.294,10112.0
2018-10-11 13:35:00,85.44,85.56,85.37,85.55,18634.0,75.2852,75.3909,75.2235,75.3821,18634.0
2018-10-11 13:40:00,85.56,85.58,85.38,85.42,20424.0,75.3909,75.4086,75.2323,75.2676,20424.0
2018-10-11 13:45:00,85.43,85.52,85.36,85.44,20484.0,75.2764,75.3557,75.2147,75.2852,20484.0
2018-10-11 13:50:00,85.42,85.51,85.28,85.42,70047.0,75.2676,75.3469,75.1442,75.2676,70047.0
2018-10-11 13:55:00,85.39,85.41,85.14,85.3,48641.0,75.2411,75.2588,75.0209,75.1618,48641.0
2018-10-11 14:00:00,85.27,85.31,85.07,85.18,12714.0,75.1354,75.1706,74.9592,75.0561,12714.0
2018-10-11 14:05:00,85.18,85.23,84.92,84.92,10079.0,75.0561,75.1002,74.827,74.827,10079.0
2018-10-11 14:10:00,84.91,84.92,84.54,84.62,22536.0,74.8182,74.827,74.4922,74.5627,22536.0
2018-10-11 14:15:00,84.57,84.6,84.45,84.54,11785.0,74.5186,74.545,74.4129,74.4922,11785.0
2018-10-11 14:20:00,84.52,84.68,84.49,84.51,16638.0,74.4745,74.6155,74.4481,74.4657,16638.0
2018-10-11 14:25:00,84.53,84.68,84.4,84.49,39560.0,74.4834,74.6155,74.3688,74.4481,39560.0
2018-10-11 14:30:00,84.49,84.56,84.43,84.43,26762.0,74.4481,74.5098,74.3952,74.3952,26762.0
2018-10-11 14:35:00,84.43,84.45,84.11,84.19,27645.0,74.3952,74.4129,74.1133,74.1838,27645.0
2018-10-11 14:40:00,84.17,84.18,83.63,83.68,32647.0,74.1661,74.175,73.6903,73.7344,32647.0
2018-10-11 14:45:00,83.63,83.93,83.25,83.8,41761.0,73.6903,73.9547,73.3555,73.8401,41761.0
2018-10-11 14:50:00,83.74,84.17,83.66,83.95,19470.0,73.7872,74.1661,73.7168,73.9723,19470.0
2018-10-11 14:55:00,83.91,83.97,83.66,83.89,29154.0,73.937,73.9899,73.7168,73.9194,29154.0
2018-10-11 15:00:00,83.85,84.18,83.72,84.15,25609.0,73.8842,74.175,73.7696,74.1485,25609.0
2018-10-11 15:05:00,84.09,84.15,83.78,83.8,25273.0,74.0956,74.1485,73.8225,73.8401,25273.0
2018-10-11 15:10:00,83.79,84.33,83.59,84.23,59955.0,73.8313,74.3071,73.6551,74.219,59955.0
2018-10-11 15:15:00,84.23,84.98,84.15,84.92,36102.0,74.219,74.8799,74.1485,74.827,36102.0
2018-10-11 15:20:00,84.93,85.02,84.69,84.97,53652.0,74.8358,74.9151,74.6243,74.8711,53652.0
2018-10-11 15:25:00,84.96,84.96,84.61,84.65,34096.0,74.8622,74.8622,74.5538,74.5891,34096.0
2018-10-11 15:30:00,84.58,84.77,84.47,84.61,39170.0,74.5274,74.6948,74.4305,74.5538,39170.0
2018-10-11 15:35:00,84.57,84.63,84.22,84.46,90386.0,74.5186,74.5715,74.2102,74.4217,90386.0
2018-10-11 15:40:00,84.43,84.43,84.03,84.07,35360.0,74.3952,74.3952,74.0428,74.078,35360.0
2018-10-11 15:45:00,84.02,84.21,83.68,83.68,55015.0,74.034,74.2014,73.7344,73.7344,55015.0
2018-10-11 15:50:00,83.73,83.97,83.5,83.76,129359.0,73.7784,73.9899,73.5758,73.8049,129359.0
2018-10-11 15:55:00,83.75,83.93,83.63,83.67,192949.0,73.7961,73.9547,73.6903,73.7256,192949.0
2018-10-12 09:30:00,85.23,85.77,84.79,85.06,58609.0,75.1002,75.576,74.7125,74.9504,58609.0
2018-10-12 09:35:00,85.04,85.18,84.75,84.81,96914.0,74.9327,75.0561,74.6772,74.7301,96914.0
2018-10-12 09:40:00,84.76,84.93,84.73,84.89,66631.0,74.686,74.8358,74.6596,74.8006,66631.0
2018-10-12 09:45:00,84.87,85.15,84.52,84.71,64851.0,74.7829,75.0297,74.4745,74.642,64851.0
2018-10-12 09:50:00,84.78,84.79,84.27,84.52,32099.0,74.7036,74.7125,74.2543,74.4745,32099.0
2018-10-12 09:55:00,84.52,84.71,84.42,84.52,21820.0,74.4745,74.642,74.3864,74.4745,21820.0
2018-10-12 10:00:00,84.53,84.71,84.38,84.6,18532.0,74.4834,74.642,74.3512,74.545,18532.0
2018-10-12 10:05:00,84.61,84.62,84.47,84.62,36667.0,74.5538,74.5627,74.4305,74.5627,36667.0
2018-10-12 10:10:00,84.63,84.7,84.44,84.46,28707.0,74.5715,74.6331,74.4041,74.4217,28707.0
2018-10-12 10:15:00,84.48,84.48,84.27,84.35,22322.0,74.4393,74.4393,74.2543,74.3247,22322.0
2018-10-12 10:20:00,84.33,84.45,84.26,84.36,12962.0,74.3071,74.4129,74.2454,74.3336,12962.0
2018-10-12 10:25:00,84.32,84.39,84.15,84.3,17800.0,74.2983,74.36,74.1485,74.2807,17800.0
2018-10-12 10:30:00,84.33,84.51,84.3,84.49,21809.0,74.3071,74.4657,74.2807,74.4481,21809.0
2018-10-12 10:35:00,84.49,84.82,84.47,84.7,18393.0,74.4481,74.7389,74.4305,74.6331,18393.0
2018-10-12 10:40:00,84.73,84.86,84.71,84.78,10629.0,74.6596,74.7741,74.642,74.7036,10629.0
2018-10-12 10:45:00,84.79,84.8,84.56,84.57,16913.0,74.7125,74.7213,74.5098,74.5186,16913.0
2018-10-12 10:50:00,84.58,84.91,84.58,84.91,12789.0,74.5274,74.8182,74.5274,74.8182,12789.0
2018-10-12 10:55:00,84.91,84.91,84.56,84.56,29907.0,74.8182,74.8182,74.5098,74.5098,29907.0
2018-10-12 11:00:00,84.55,84.64,84.29,84.31,20239.0,74.501,74.5803,74.2719,74.2895,20239.0
2018-10-12 11:05:00,84.28,84.52,84.24,84.48,14199.0,74.2631,74.4745,74.2278,74.4393,14199.0
2018-10-12 11:10:00,84.46,84.62,84.44,84.48,10734.0,74.4217,74.5627,74.4041,74.4393,10734.0
2018-10-12 11:15:00,84.45,84.45,84.22,84.25,21737.0,74.4129,74.4129,74.2102,74.2366,21737.0
2018-10-12 11:20:00,84.3,84.38,84.23,84.26,19483.0,74.2807,74.3512,74.219,74.2454,19483.0
2018-10-12 11:25:00,84.28,84.39,84.18,84.24,21228.0,74.2631,74.36,74.175,74.2278,21228.0
2018-10-12 11:30:00,84.24,84.38,84.15,84.37,16770.0,74.2278,74.3512,74.1485,74.3424,16770.0
2018-10-12 11:35:00,84.33,84.35,84.07,84.08,19631.0,74.3071,74.3247,74.078,74.0868,19631.0
2018-10-12 11:40:00,84.07,84.1,83.81,83.83,18045.0,74.078,74.1045,73.8489,73.8666,18045.0
2018-10-12 11:45:00,83.85,83.96,83.65,83.94,22207.0,73.8842,73.9811,73.7079,73.9635,22207.0
2018-10-12 11:50:00,83.97,84.02,83.79,83.79,12804.0,73.9899,74.034,73.8313,73.8313,12804.0
2018-10-12 11:55:00,83.83,84.03,83.79,83.83,14910.0,73.8666,74.0428,73.8313,73.8666,14910.0
2018-10-12 12:00:00,83.79,83.82,83.57,83.6,19217.0,73.8313,73.8577,73.6375,73.6639,19217.0
2018-10-12 12:05:00,83.62,83.79,83.58,83.76,19024.0,73.6815,73.8313,73.6463,73.8049,19024.0
2018-10-12 12:10:00,83.79,83.81,83.63,83.75,11847.0,73.8313,73.8489,73.6903,73.7961,11847.0
2018-10-12 12:15:00,83.7,83.72,83.52,83.54,14573.0,73.752,73.7696,73.5934,73.611,14573.0
2018-10-12 12:20:00,83.51,83.68,83.45,83.67,20913.0,73.5846,73.7344,73.5317,73.7256,20913.0
2018-10-12 12:25:00,83.7,83.71,83.45,83.56,20398.0,73.752,73.7608,73.5317,73.6286,20398.0
2018-10-12 12:30:00,83.56,83.63,83.45,83.57,21349.0,73.6286,73.6903,73.5317,73.6375,21349.0
2018-10-12 12:35:00,83.56,83.56,83.23,83.23,39287.0,73.6286,73.6286,73.3379,73.3379,39287.0
2018-10-12 12:40:00,83.22,83.32,83.09,83.15,27257.0,73.3291,73.4172,73.2145,73.2674,27257.0
2018-10-12 12:45:00,83.15,83.22,83.07,83.11,15803.0,73.2674,73.3291,73.1969,73.2321,15803.0
2018-10-12 12:50:00,83.1,83.34,83.07,83.34,15081.0,73.2233,73.4348,73.1969,73.4348,15081.0
2018-10-12 12:55:00,83.34,83.52,83.32,83.42,39318.0,73.4348,73.5934,73.4172,73.5053,39318.0
2018-10-12 13:00:00,83.42,83.66,83.22,83.66,37157.0,73.5053,73.7168,73.3291,73.7168,37157.0
2018-10-12 13:05:00,83.7,83.73,83.53,83.67,20197.0,73.752,73.7784,73.6022,73.7256,20197.0
2018-10-12 13:10:00,83.67,83.71,83.5,83.54,21217.0,73.7256,73.7608,73.5758,73.611,21217.0
2018-10-12 13:15:00,83.55,83.6,83.35,83.39,17438.0,73.6198,73.6639,73.4436,73.4788,17438.0
2018-10-12 13:20:00,83.38,83.75,83.38,83.75,17930.0,73.47,73.7961,73.47,73.7961,17930.0
2018-10-12 13:25:00,83.73,83.77,83.52,83.56,18684.0,73.7784,73.8137,73.5934,73.6286,18684.0
2018-10-12 13:30:00,83.57,83.57,83.43,83.48,24075.0,73.6375,73.6375,73.5141,73.5581,24075.0
2018-10-12 13:35:00,83.45,83.52,83.31,83.52,17808.0,73.5317,73.5934,73.4084,73.5934,17808.0
2018-10-12 13:40:00,83.52,83.65,83.39,83.58,21465.0,73.5934,73.7079,73.4788,73.6463,21465.0
2018-10-12 13:45:00,83.58,83.78,83.56,83.69,18319.0,73.6463,73.8225,73.6286,73.7432,18319.0
2018-10-12 13:50:00,83.7,83.73,83.53,83.66,15678.0,73.752,73.7784,73.6022,73.7168,15678.0
2018-10-12 13:55:00,83.68,83.72,83.51,83.58,18195.0,73.7344,73.7696,73.5846,73.6463,18195.0
2018-10-12 14:00:00,83.55,83.61,83.32,83.45,25736.0,73.6198,73.6727,73.4172,73.5317,25736.0
2018-10-12 14:05:00,83.4,83.52,83.31,83.41,42154.0,73.4877,73.5934,73.4084,73.4965,42154.0
2018-10-12 14:10:00,83.39,83.39,83.12,83.17,34405.0,73.4788,73.4788,73.2409,73.285,34405.0
2018-10-12 14:15:00,83.16,83.62,83.16,83.57,25803.0,73.2762,73.6815,73.2762,73.6375,25803.0
2018-10-12 14:20:00,83.59,83.66,83.43,83.51,30023.0,73.6551,73.7168,73.5141,73.5846,30023.0
2018-10-12 14:25:00,83.49,83.79,83.4,83.78,25087.0,73.567,73.8313,73.4877,73.8225,25087.0
2018-10-12 14:30:00,83.81,83.81,83.41,83.44,21201.0,73.8489,73.8489,73.4965,73.5229,21201.0
2018-10-12 14:35:00,83.45,83.56,83.45,83.54,29410.0,73.5317,73.6286,73.5317,73.611,29410.0
2018-10-12 14:40:00,83.53,83.58,83.38,83.46,22877.0,73.6022,73.6463,73.47,73.5405,22877.0
2018-10-12 14:45:00,83.47,83.59,83.43,83.56,26093.0,73.5493,73.6551,73.5141,73.6286,26093.0
2018-10-12 14:50:00,83.57,83.81,83.55,83.79,27784.0,73.6375,73.8489,73.6198,73.8313,27784.0
2018-10-12 14:55:00,83.8,83.92,83.7,83.78,34334.0,73.8401,73.9459,73.752,73.8225,34334.0
2018-10-12 15:00:00,83.78,83.84,83.6,83.69,36981.0,73.8225,73.8754,73.6639,73.7432,36981.0
2018-10-12 15:05:00,83.7,83.93,83.65,83.92,29822.0,73.752,73.9547,73.7079,73.9459,29822.0
2018-10-12 15:10:00,83.92,84.01,83.81,83.93,47497.0,73.9459,74.0252,73.8489,73.9547,47497.0
2018-10-12 15:15:00,83.91,83.93,83.8,83.83,27765.0,73.937,73.9547,73.8401,73.8666,27765.0
2018-10-12 15:20:00,83.84,84.03,83.84,84.03,33429.0,73.8754,74.0428,73.8754,74.0428,33429.0
2018-10-12 15:25:00,84.05,84.19,83.97,84.04,44202.0,74.0604,74.1838,73.9899,74.0516,44202.0
2018-10-12 15:30:00,84.05,84.12,83.96,84.08,50505.0,74.0604,74.1221,73.9811,74.0868,50505.0
2018-10-12 15:35:00,84.09,84.1,83.85,83.91,50993.0,74.0956,74.1045,73.8842,73.937,50993.0
2018-10-12 15:40:00,83.91,84.21,83.9,84.19,58929.0,73.937,74.2014,73.9282,74.1838,58929.0
2018-10-12 15:45:00,84.17,84.27,83.97,84.11,71945.0,74.1661,74.2543,73.9899,74.1133,71945.0
2018-10-12 15:50:00,84.12,84.24,84.06,84.19,100497.0,74.1221,74.2278,74.0692,74.1838,100497.0
2018-10-12 15:55:00,84.18,84.4,84.13,84.16,253308.0,74.175,74.3688,74.1309,74.1573,253308.0
2018-10-15 09:30:00,83.71,83.78,83.1,83.38,58501.0,73.7608,73.8225,73.2233,73.47,58501.0
2018-10-15 09:35:00,83.34,83.97,83.27,83.86,22251.0,73.4348,73.9899,73.3731,73.893,22251.0
2018-10-15 09:40:00,83.87,84.02,83.76,83.91,32298.0,73.9018,74.034,73.8049,73.937,32298.0
2018-10-15 09:45:00,83.93,84.03,83.86,83.99,34094.0,73.9547,74.0428,73.893,74.0075,34094.0
2018-10-15 09:50:00,84.02,84.12,83.86,83.96,29025.0,74.034,74.1221,73.893,73.9811,29025.0
2018-10-15 09:55:00,83.89,84.06,83.74,83.84,23999.0,73.9194,74.0692,73.7872,73.8754,23999.0
2018-10-15 10:00:00,83.8,83.94,83.59,83.7,32511.0,73.8401,73.9635,73.6551,73.752,32511.0
2018-10-15 10:05:00,83.71,83.88,83.53,83.58,34890.0,73.7608,73.9106,73.6022,73.6463,34890.0
2018-10-15 10:10:00,83.6,83.78,83.43,83.46,28757.0,73.6639,73.8225,73.5141,73.5405,28757.0
2018-10-15 10:15:00,83.44,83.63,83.39,83.41,30231.0,73.5229,73.6903,73.4788,73.4965,30231.0
2018-10-15 10:20:00,83.43,83.64,83.41,83.64,20816.0,73.5141,73.6991,73.4965,73.6991,20816.0
2018-10-15 10:25:00,83.64,83.81,83.63,83.66,17885.0,73.6991,73.8489,73.6903,73.7168,17885.0
2018-10-15 10:30:00,83.63,83.77,83.53,83.7,21665.0,73.6903,73.8137,73.6022,73.752,21665.0
2018-10-15 10:35:00,83.7,83.84,83.7,83.81,17642.0,73.752,73.8754,73.752,73.8489,17642.0
2018-10-15 10:40:00,83.81,83.85,83.57,83.59,18199.0,73.8489,73.8842,73.6375,73.6551,18199.0
2018-10-15 10:45:00,83.62,83.77,83.61,83.73,19293.0,73.6815,73.8137,73.6727,73.7784,19293.0
2018-10-15 10:50:00,83.7,83.89,83.67,83.83,18077.0,73.752,73.9194,73.7256,73.8666,18077.0
2018-10-15 10:55:00,83.83,83.94,83.83,83.88,22683.0,73.8666,73.9635,73.8666,73.9106,22683.0
2018-10-15 11:00:00,83.89,83.95,83.82,83.91,19854.0,73.9194,73.9723,73.8577,73.937,19854.0
2018-10-15 11:05:00,83.92,84.06,83.9,83.99,21286.0,73.9459,74.0692,73.9282,74.0075,21286.0
2018-10-15 11:10:00,83.98,84.04,83.88,84.0,15493.0,73.9987,74.0516,73.9106,74.0163,15493.0
2018-10-15 11:15:00,83.98,84.03,83.92,83.96,26695.0,73.9987,74.0428,73.9459,73.9811,26695.0
2018-10-15 11:20:00,83.98,84.2,83.98,84.13,23964.0,73.9987,74.1926,73.9987,74.1309,23964.0
2018-10-15 11:25:00,84.13,84.52,84.09,84.38,36579.0,74.1309,74.4745,74.0956,74.3512,36579.0
2018-10-15 11:30:00,84.39,84.42,84.21,84.25,25940.0,74.36,74.3864,74.2014,74.2366,25940.0
2018-10-15 11:35:00,84.25,84.29,84.16,84.16,20662.0,74.2366,74.2719,74.1573,74.1573,20662.0
2018-10-15 11:40:00,84.16,84.38,84.13,84.37,31787.0,74.1573,74.3512,74.1309,74.3424,31787.0
2018-10-15 11:45:00,84.36,84.52,84.34,84.47,27398.0,74.3336,74.4745,74.3159,74.4305,27398.0
2018-10-15 11:50:00,84.47,84.47,84.15,84.15,32714.0,74.4305,74.4305,74.1485,74.1485,32714.0
2018-10-15 11:55:00,84.16,84.26,84.14,84.19,37613.0,74.1573,74.2454,74.1397,74.1838,37613.0
2018-10-15 12:00:00,84.2,84.25,84.13,84.19,44202.0,74.1926,74.2366,74.1309,74.1838,44202.0
2018-10-15 12:05:00,84.19,84.24,84.14,84.17,27560.0,74.1838,74.2278,74.1397,74.1661,27560.0
2018-10-15 12:10:00,84.17,84.18,83.92,84.0,23243.0,74.1661,74.175,73.9459,74.0163,23243.0
2018-10-15 12:15:00,83.99,84.13,83.98,84.11,13746.0,74.0075,74.1309,73.9987,74.1133,13746.0
2018-10-15 12:20:00,84.11,84.26,84.02,84.24,15962.0,74.1133,74.2454,74.034,74.2278,15962.0
2018-10-15 12:25:00,84.25,84.33,84.21,84.3,13479.0,74.2366,74.3071,74.2014,74.2807,13479.0
2018-10-15 12:30:00,84.31,84.44,84.27,84.41,16096.0,74.2895,74.4041,74.2543,74.3776,16096.0
2018-10-15 12:35:00,84.42,84.42,84.34,84.37,18286.0,74.3864,74.3864,74.3159,74.3424,18286.0
2018-10-15 12:40:00,84.38,84.44,84.3,84.43,16381.0,74.3512,74.4041,74.2807,74.3952,16381.0
2018-10-15 12:45:00,84.44,84.48,84.31,84.42,18654.0,74.4041,74.4393,74.2895,74.3864,18654.0
2018-10-15 12:50:00,84.43,84.53,84.38,84.42,9830.0,74.3952,74.4834,74.3512,74.3864,9830.0
2018-10-15 12:55:00,84.43,84.46,84.3,84.32,10678.0,74.3952,74.4217,74.2807,74.2983,10678.0
2018-10-15 13:00:00,84.33,84.37,84.25,84.36,21469.0,74.3071,74.3424,74.2366,74.3336,21469.0
2018-10-15 13:05:00,84.36,84.46,84.35,84.43,25042.0,74.3336,74.4217,74.3247,74.3952,25042.0
2018-10-15 13:10:00,84.42,84.52,84.39,84.48,16013.0,74.3864,74.4745,74.36,74.4393,16013.0
2018-10-15 13:15:00,84.48,84.52,84.44,84.48,23248.0,74.4393,74.4745,74.4041,74.4393,23248.0
2018-10-15 13:20:00,84.48,84.49,84.33,84.33,14590.0,74.4393,74.4481,74.3071,74.3071,14590.0
2018-10-15 13:25:00,84.32,84.37,84.29,84.31,34325.0,74.2983,74.3424,74.2719,74.2895,34325.0
2018-10-15 13:30:00,84.31,84.49,84.24,84.48,20100.0,74.2895,74.4481,74.2278,74.4393,20100.0
2018-10-15 13:35:00,84.48,84.54,84.43,84.54,11736.0,74.4393,74.4922,74.3952,74.4922,11736.0
2018-10-15 13:40:00,84.54,84.67,84.52,84.58,16359.0,74.4922,74.6067,74.4745,74.5274,16359.0
2018-10-15 13:45:00,84.6,84.67,84.54,84.61,9951.0,74.545,74.6067,74.4922,74.5538,9951.0
2018-10-15 13:50:00,84.61,84.61,84.41,84.44,11425.0,74.5538,74.5538,74.3776,74.4041,11425.0
2018-10-15 13:55:00,84.41,84.44,84.32,84.39,14563.0,74.3776,74.4041,74.2983,74.36,14563.0
2018-10-15 14:00:00,84.4,84.42,84.23,84.32,13950.0,74.3688,74.3864,74.219,74.2983,13950.0
2018-10-15 14:05:00,84.33,84.34,84.24,84.33,13481.0,74.3071,74.3159,74.2278,74.3071,13481.0
2018-10-15 14:10:00,84.35,84.36,84.12,84.16,16443.0,74.3247,74.3336,74.1221,74.1573,16443.0
2018-10-15 14:15:00,84.16,84.22,84.1,84.13,17974.0,74.1573,74.2102,74.1045,74.1309,17974.0
2018-10-15 14:20:00,84.12,84.31,84.11,84.28,31821.0,74.1221,74.2895,74.1133,74.2631,31821.0
2018-10-15 14:25:00,84.28,84.29,84.02,84.04,20189.0,74.2631,74.2719,74.034,74.0516,20189.0
2018-10-15 14:30:00,84.04,84.08,83.96,84.08,21394.0,74.0516,74.0868,73.9811,74.0868,21394.0
2018-10-15 14:35:00,84.08,84.22,84.02,84.22,24530.0,74.0868,74.2102,74.034,74.2102,24530.0
2018-10-15 14:40:00,84.22,84.35,84.21,84.35,19156.0,74.2102,74.3247,74.2014,74.3247,19156.0
2018-10-15 14:45:00,84.37,84.47,84.36,84.43,24794.0,74.3424,74.4305,74.3336,74.3952,24794.0
2018-10-15 14:50:00,84.45,84.55,84.4,84.49,17885.0,74.4129,74.501,74.3688,74.4481,17885.0
2018-10-15 14:55:00,84.49,84.52,84.44,84.49,41331.0,74.4481,74.4745,74.4041,74.4481,41331.0
2018-10-15 15:00:00,84.53,84.56,84.44,84.52,27430.0,74.4834,74.5098,74.4041,74.4745,27430.0
2018-10-15 15:05:00,84.52,84.55,84.37,84.4,26999.0,74.4745,74.501,74.3424,74.3688,26999.0
2018-10-15 15:10:00,84.39,84.39,84.11,84.18,31738.0,74.36,74.36,74.1133,74.175,31738.0
2018-10-15 15:15:00,84.17,84.22,84.07,84.12,43167.0,74.1661,74.2102,74.078,74.1221,43167.0
2018-10-15 15:20:00,84.1,84.2,84.08,84.19,30355.0,74.1045,74.1926,74.0868,74.1838,30355.0
2018-10-15 15:25:00,84.19,84.26,84.01,84.02,28076.0,74.1838,74.2454,74.0252,74.034,28076.0
2018-10-15 15:30:00,84.01,84.08,83.93,83.98,30443.0,74.0252,74.0868,73.9547,73.9987,30443.0
2018-10-15 15:35:00,83.98,84.12,83.98,84.05,32567.0,73.9987,74.1221,73.9987,74.0604,32567.0
2018-10-15 15:40:00,84.05,84.2,84.04,84.17,46724.0,74.0604,74.1926,74.0516,74.1661,46724.0
2018-10-15 15:45:00,84.16,84.27,84.08,84.19,74807.0,74.1573,74.2543,74.0868,74.1838,74807.0
2018-10-15 15:50:00,84.17,84.17,84.01,84.09,112913.0,74.1661,74.1661,74.0252,74.0956,112913.0
2018-10-15 15:55:00,84.09,84.11,83.89,83.91,200843.0,74.0956,74.1133,73.9194,73.937,200843.0
2018-10-16 09:30:00,84.79,84.96,84.38,84.7,50118.0,74.7125,74.8622,74.3512,74.6331,50118.0
2018-10-16 09:35:00,84.89,85.04,84.72,84.95,41423.0,74.8006,74.9327,74.6508,74.8534,41423.0
2018-10-16 09:40:00,84.97,85.04,84.77,84.77,79181.0,74.8711,74.9327,74.6948,74.6948,79181.0
2018-10-16 09:45:00,84.74,84.77,84.56,84.7,17792.0,74.6684,74.6948,74.5098,74.6331,17792.0
2018-10-16 09:50:00,84.7,84.7,84.48,84.51,35398.0,74.6331,74.6331,74.4393,74.4657,35398.0
2018-10-16 09:55:00,84.51,84.89,84.48,84.88,74480.0,74.4657,74.8006,74.4393,74.7918,74480.0
2018-10-16 10:00:00,84.89,84.91,84.69,84.7,15912.0,74.8006,74.8182,74.6243,74.6331,15912.0
2018-10-16 10:05:00,84.72,84.72,84.45,84.47,46263.0,74.6508,74.6508,74.4129,74.4305,46263.0
2018-10-16 10:10:00,84.47,84.58,84.27,84.27,29156.0,74.4305,74.5274,74.2543,74.2543,29156.0
2018-10-16 10:15:00,84.27,84.39,84.26,84.33,30166.0,74.2543,74.36,74.2454,74.3071,30166.0
2018-10-16 10:20:00,84.32,84.44,84.32,84.4,17931.0,74.2983,74.4041,74.2983,74.3688,17931.0
2018-10-16 10:25:00,84.44,84.44,84.16,84.2,32263.0,74.4041,74.4041,74.1573,74.1926,32263.0
2018-10-16 10:30:00,84.17,84.39,84.14,84.22,19784.0,74.1661,74.36,74.1397,74.2102,19784.0
2018-10-16 10:35:00,84.21,84.32,84.19,84.32,12733.0,74.2014,74.2983,74.1838,74.2983,12733.0
2018-10-16 10:40:00,84.35,84.49,84.35,84.43,12387.0,74.3247,74.4481,74.3247,74.3952,12387.0
2018-10-16 10:45:00,84.46,84.48,84.35,84.44,12913.0,74.4217,74.4393,74.3247,74.4041,12913.0
2018-10-16 10:50:00,84.44,84.6,84.44,84.58,26776.0,74.4041,74.545,74.4041,74.5274,26776.0
2018-10-16 10:55:00,84.59,84.64,84.54,84.58,42454.0,74.5362,74.5803,74.4922,74.5274,42454.0
2018-10-16 11:00:00,84.57,84.6,84.28,84.32,23715.0,74.5186,74.545,74.2631,74.2983,23715.0
2018-10-16 11:05:00,84.33,84.39,84.32,84.35,15459.0,74.3071,74.36,74.2983,74.3247,15459.0
2018-10-16 11:10:00,84.35,84.59,84.28,84.58,18503.0,74.3247,74.5362,74.2631,74.5274,18503.0
2018-10-16 11:15:00,84.58,84.97,84.58,84.87,50552.0,74.5274,74.8711,74.5274,74.7829,50552.0
2018-10-16 11:20:00,84.87,84.97,84.79,84.96,19622.0,74.7829,74.8711,74.7125,74.8622,19622.0
2018-10-16 11:25:00,84.97,85.04,84.85,84.97,108746.0,74.8711,74.9327,74.7653,74.8711,108746.0
2018-10-16 11:30:00,84.96,85.12,84.88,85.11,17935.0,74.8622,75.0032,74.7918,74.9944,17935.0
2018-10-16 11:35:00,85.11,85.16,85.06,85.13,28349.0,74.9944,75.0385,74.9504,75.012,28349.0
2018-10-16 11:40:00,85.14,85.14,84.98,85.05,16283.0,75.0209,75.0209,74.8799,74.9415,16283.0
2018-10-16 11:45:00,85.04,85.09,84.96,85.02,20884.0,74.9327,74.9768,74.8622,74.9151,20884.0
2018-10-16 11:50:00,85.03,85.12,84.94,85.11,21880.0,74.9239,75.0032,74.8446,74.9944,21880.0
2018-10-16 11:55:00,85.11,85.32,85.1,85.31,14647.0,74.9944,75.1795,74.9856,75.1706,14647.0
2018-10-16 12:00:00,85.33,85.34,85.18,85.19,12201.0,75.1883,75.1971,75.0561,75.0649,12201.0
2018-10-16 12:05:00,85.19,85.22,85.11,85.15,13050.0,75.0649,75.0913,74.9944,75.0297,13050.0
2018-10-16 12:10:00,85.14,85.14,85.04,85.05,13345.0,75.0209,75.0209,74.9327,74.9415,13345.0
2018-10-16 12:15:00,85.05,85.11,84.86,84.9,26061.0,74.9415,74.9944,74.7741,74.8094,26061.0
2018-10-16 12:20:00,84.88,84.96,84.84,84.87,37014.0,74.7918,74.8622,74.7565,74.7829,37014.0
2018-10-16 12:25:00,84.87,85.04,84.87,84.95,13668.0,74.7829,74.9327,74.7829,74.8534,13668.0
2018-10-16 12:30:00,84.94,85.06,84.94,85.05,8600.0,74.8446,74.9504,74.8446,74.9415,8600.0
2018-10-16 12:35:00,85.05,85.18,85.04,85.06,15154.0,74.9415,75.0561,74.9327,74.9504,15154.0
2018-10-16 12:40:00,85.06,85.1,85.02,85.05,9676.0,74.9504,74.9856,74.9151,74.9415,9676.0
2018-10-16 12:45:00,85.04,85.1,85.04,85.07,13612.0,74.9327,74.9856,74.9327,74.9592,13612.0
2018-10-16 12:50:00,85.08,85.18,85.03,85.16,13936.0,74.968,75.0561,74.9239,75.0385,13936.0
2018-10-16 12:55:00,85.15,85.2,85.06,85.19,14448.0,75.0297,75.0737,74.9504,75.0649,14448.0
2018-10-16 13:00:00,85.2,85.24,85.13,85.13,9763.0,75.0737,75.109,75.012,75.012,9763.0
2018-10-16 13:05:00,85.12,85.13,85.04,85.07,10147.0,75.0032,75.012,74.9327,74.9592,10147.0
2018-10-16 13:10:00,85.09,85.14,85.06,85.11,11347.0,74.9768,75.0209,74.9504,74.9944,11347.0
2018-10-16 13:15:00,85.12,85.19,85.12,85.13,14451.0,75.0032,75.0649,75.0032,75.012,14451.0
2018-10-16 13:20:00,85.13,85.23,85.11,85.23,12108.0,75.012,75.1002,74.9944,75.1002,12108.0
2018-10-16 13:25:00,85.22,85.28,85.21,85.25,14501.0,75.0913,75.1442,75.0825,75.1178,14501.0
2018-10-16 13:30:00,85.26,85.32,85.17,85.19,18860.0,75.1266,75.1795,75.0473,75.0649,18860.0
2018-10-16 13:35:00,85.16,85.29,85.16,85.29,11982.0,75.0385,75.153,75.0385,75.153,11982.0
2018-10-16 13:40:00,85.29,85.44,85.29,85.42,13951.0,75.153,75.2852,75.153,75.2676,13951.0
2018-10-16 13:45:00,85.41,85.45,85.36,85.42,11154.0,75.2588,75.294,75.2147,75.2676,11154.0
2018-10-16 13:50:00,85.42,85.42,85.31,85.35,16242.0,75.2676,75.2676,75.1706,75.2059,16242.0
2018-10-16 13:55:00,85.38,85.46,85.36,85.46,16032.0,75.2323,75.3028,75.2147,75.3028,16032.0
2018-10-16 14:00:00,85.47,85.56,85.41,85.54,17651.0,75.3116,75.3909,75.2588,75.3733,17651.0
2018-10-16 14:05:00,85.54,85.57,85.46,85.53,20777.0,75.3733,75.3997,75.3028,75.3645,20777.0
2018-10-16 14:10:00,85.58,85.58,85.4,85.44,13489.0,75.4086,75.4086,75.25,75.2852,13489.0
2018-10-16 14:15:00,85.44,85.45,85.38,85.43,24590.0,75.2852,75.294,75.2323,75.2764,24590.0
2018-10-16 14:20:00,85.44,85.52,85.37,85.42,18379.0,75.2852,75.3557,75.2235,75.2676,18379.0
2018-10-16 14:25:00,85.42,85.47,85.39,85.45,12667.0,75.2676,75.3116,75.2411,75.294,12667.0
2018-10-16 14:30:00,85.46,85.51,85.42,85.5,16725.0,75.3028,75.3469,75.2676,75.3381,16725.0
2018-10-16 14:35:00,85.51,85.62,85.51,85.54,14414.0,75.3469,75.4438,75.3469,75.3733,14414.0
2018-10-16 14:40:00,85.54,85.57,85.49,85.54,15430.0,75.3733,75.3997,75.3293,75.3733,15430.0
2018-10-16 14:45:00,85.53,85.62,85.53,85.57,16986.0,75.3645,75.4438,75.3645,75.3997,16986.0
2018-10-16 14:50:00,85.57,85.58,85.45,85.52,12877.0,75.3997,75.4086,75.294,75.3557,12877.0
2018-10-16 14:55:00,85.52,85.52,85.37,85.42,20504.0,75.3557,75.3557,75.2235,75.2676,20504.0
2018-10-16 15:00:00,85.43,85.44,85.34,85.38,45595.0,75.2764,75.2852,75.1971,75.2323,45595.0
2018-10-16 15:05:00,85.37,85.54,85.37,85.52,32665.0,75.2235,75.3733,75.2235,75.3557,32665.0
2018-10-16 15:10:00,85.52,85.65,85.49,85.64,25465.0,75.3557,75.4702,75.3293,75.4614,25465.0
2018-10-16 15:15:00,85.64,85.67,85.58,85.58,30868.0,75.4614,75.4879,75.4086,75.4086,30868.0
2018-10-16 15:20:00,85.56,85.57,85.45,85.48,28057.0,75.3909,75.3997,75.294,75.3204,28057.0
2018-10-16 15:25:00,85.47,85.47,85.39,85.39,22258.0,75.3116,75.3116,75.2411,75.2411,22258.0
2018-10-16 15:30:00,85.4,85.51,85.39,85.45,58893.0,75.25,75.3469,75.2411,75.294,58893.0
2018-10-16 15:35:00,85.46,85.55,85.41,85.49,49128.0,75.3028,75.3821,75.2588,75.3293,49128.0
2018-10-16 15:40:00,85.5,85.63,85.45,85.51,63250.0,75.3381,75.4526,75.294,75.3469,63250.0
2018-10-16 15:45:00,85.52,85.67,85.49,85.65,116231.0,75.3557,75.4879,75.3293,75.4702,116231.0
2018-10-16 15:50:00,85.67,85.77,85.56,85.7,120407.0,75.4879,75.576,75.3909,75.5143,120407.0
2018-10-16 15:55:00,85.7,85.84,85.63,85.75,327050.0,75.5143,75.6377,75.4526,75.5584,327050.0
2018-10-17 09:30:00,86.35,86.42,85.76,85.91,73779.0,76.087,76.1487,75.5672,75.6993,73779.0
2018-10-17 09:35:00,85.89,86.24,85.78,85.87,66414.0,75.6817,75.9901,75.5848,75.6641,66414.0
2018-10-17 09:40:00,85.88,86.26,85.86,86.15,22257.0,75.6729,76.0077,75.6553,75.9108,22257.0
2018-10-17 09:45:00,86.19,86.26,86.03,86.08,15011.0,75.9461,76.0077,75.8051,75.8491,15011.0
2018-10-17 09:50:00,86.07,86.28,85.94,86.17,31196.0,75.8403,76.0254,75.7258,75.9284,31196.0
2018-10-17 09:55:00,86.14,86.15,85.67,85.67,15448.0,75.902,75.9108,75.4879,75.4879,15448.0
2018-10-17 10:00:00,85.61,85.64,85.39,85.46,23176.0,75.435,75.4614,75.2411,75.3028,23176.0
2018-10-17 10:05:00,85.48,85.53,85.28,85.48,31544.0,75.3204,75.3645,75.1442,75.3204,31544.0
2018-10-17 10:10:00,85.49,85.5,85.16,85.16,23306.0,75.3293,75.3381,75.0385,75.0385,23306.0
2018-10-17 10:15:00,85.15,85.27,85.07,85.25,23605.0,75.0297,75.1354,74.9592,75.1178,23605.0
2018-10-17 10:20:00,85.2,85.34,85.03,85.11,22620.0,75.0737,75.1971,74.9239,74.9944,22620.0
2018-10-17 10:25:00,85.09,85.25,85.09,85.24,10814.0,74.9768,75.1178,74.9768,75.109,10814.0
2018-10-17 10:30:00,85.26,85.32,85.16,85.17,23467.0,75.1266,75.1795,75.0385,75.0473,23467.0
2018-10-17 10:35:00,85.13,85.17,84.97,85.04,54427.0,75.012,75.0473,74.8711,74.9327,54427.0
2018-10-17 10:40:00,85.04,85.04,84.7,84.82,38115.0,74.9327,74.9327,74.6331,74.7389,38115.0
2018-10-17 10:45:00,84.81,84.98,84.8,84.92,14852.0,74.7301,74.8799,74.7213,74.827,14852.0
2018-10-17 10:50:00,84.91,84.99,84.83,84.88,24349.0,74.8182,74.8887,74.7477,74.7918,24349.0
2018-10-17 10:55:00,84.89,84.89,84.64,84.73,44148.0,74.8006,74.8006,74.5803,74.6596,44148.0
2018-10-17 11:00:00,84.73,84.89,84.69,84.71,68011.0,74.6596,74.8006,74.6243,74.642,68011.0
2018-10-17 11:05:00,84.68,85.07,84.6,85.04,67255.0,74.6155,74.9592,74.545,74.9327,67255.0
2018-10-17 11:10:00,85.05,85.06,84.84,84.92,52172.0,74.9415,74.9504,74.7565,74.827,52172.0
2018-10-17 11:15:00,84.95,85.12,84.8,85.05,40569.0,74.8534,75.0032,74.7213,74.9415,40569.0
2018-10-17 11:20:00,85.03,85.08,84.88,85.02,42184.0,74.9239,74.968,74.7918,74.9151,42184.0
2018-10-17 11:25:00,85.0,85.0,84.8,84.91,39792.0,74.8975,74.8975,74.7213,74.8182,39792.0
2018-10-17 11:30:00,84.92,85.07,84.92,84.97,18146.0,74.827,74.9592,74.827,74.8711,18146.0
2018-10-17 11:35:00,84.97,85.04,84.93,84.95,15880.0,74.8711,74.9327,74.8358,74.8534,15880.0
2018-10-17 11:40:00,84.97,85.33,84.96,85.31,23555.0,74.8711,75.1883,74.8622,75.1706,23555.0
2018-10-17 11:45:00,85.31,85.38,85.26,85.3,28498.0,75.1706,75.2323,75.1266,75.1618,28498.0
2018-10-17 11:50:00,85.3,85.32,85.08,85.09,16761.0,75.1618,75.1795,74.968,74.9768,16761.0
2018-10-17 11:55:00,85.1,85.14,85.02,85.07,31185.0,74.9856,75.0209,74.9151,74.9592,31185.0
2018-10-17 12:00:00,85.08,85.1,84.99,85.03,34512.0,74.968,74.9856,74.8887,74.9239,34512.0
2018-10-17 12:05:00,85.02,85.12,85.0,85.06,52427.0,74.9151,75.0032,74.8975,74.9504,52427.0
2018-10-17 12:10:00,85.06,85.08,84.95,85.05,28021.0,74.9504,74.968,74.8534,74.9415,28021.0
2018-10-17 12:15:00,85.05,85.19,85.03,85.17,76711.0,74.9415,75.0649,74.9239,75.0473,76711.0
2018-10-17 12:20:00,85.16,85.29,85.16,85.21,31940.0,75.0385,75.153,75.0385,75.0825,31940.0
2018-10-17 12:25:00,85.2,85.27,85.17,85.17,16108.0,75.0737,75.1354,75.0473,75.0473,16108.0
2018-10-17 12:30:00,85.17,85.3,85.13,85.25,43851.0,75.0473,75.1618,75.012,75.1178,43851.0
2018-10-17 12:35:00,85.26,85.35,85.22,85.34,36238.0,75.1266,75.2059,75.0913,75.1971,36238.0
2018-10-17 12:40:00,85.35,85.59,85.35,85.48,25498.0,75.2059,75.4174,75.2059,75.3204,25498.0
2018-10-17 12:45:00,85.48,85.5,85.37,85.38,25278.0,75.3204,75.3381,75.2235,75.2323,25278.0
2018-10-17 12:50:00,85.39,85.49,85.39,85.46,23590.0,75.2411,75.3293,75.2411,75.3028,23590.0
2018-10-17 12:55:00,85.47,85.62,85.4,85.57,73981.0,75.3116,75.4438,75.25,75.3997,73981.0
2018-10-17 13:00:00,85.58,85.77,85.54,85.77,21418.0,75.4086,75.576,75.3733,75.576,21418.0
2018-10-17 13:05:00,85.77,85.86,85.73,85.73,23254.0,75.576,75.6553,75.5407,75.5407,23254.0
2018-10-17 13:10:00,85.74,85.88,85.72,85.72,21912.0,75.5495,75.6729,75.5319,75.5319,21912.0
2018-10-17 13:15:00,85.74,85.74,85.64,85.71,13724.0,75.5495,75.5495,75.4614,75.5231,13724.0
2018-10-17 13:20:00,85.71,85.71,85.63,85.67,24934.0,75.5231,75.5231,75.4526,75.4879,24934.0
2018-10-17 13:25:00,85.68,85.7,85.64,85.65,52405.0,75.4967,75.5143,75.4614,75.4702,52405.0
2018-10-17 13:30:00,85.68,85.71,85.59,85.66,39222.0,75.4967,75.5231,75.4174,75.479,39222.0
2018-10-17 13:35:00,85.66,85.77,85.64,85.75,20022.0,75.479,75.576,75.4614,75.5584,20022.0
2018-10-17 13:40:00,85.74,85.78,85.72,85.75,40889.0,75.5495,75.5848,75.5319,75.5584,40889.0
2018-10-17 13:45:00,85.74,85.78,85.68,85.7,34374.0,75.5495,75.5848,75.4967,75.5143,34374.0
2018-10-17 13:50:00,85.71,85.8,85.68,85.76,60309.0,75.5231,75.6024,75.4967,75.5672,60309.0
2018-10-17 13:55:00,85.74,85.77,85.67,85.73,16470.0,75.5495,75.576,75.4879,75.5407,16470.0
2018-10-17 14:00:00,85.72,85.72,85.51,85.63,22839.0,75.5319,75.5319,75.3469,75.4526,22839.0
2018-10-17 14:05:00,85.64,85.82,85.64,85.71,16664.0,75.4614,75.62,75.4614,75.5231,16664.0
2018-10-17 14:10:00,85.69,85.7,85.39,85.45,20431.0,75.5055,75.5143,75.2411,75.294,20431.0
2018-10-17 14:15:00,85.42,85.44,85.3,85.34,16456.0,75.2676,75.2852,75.1618,75.1971,16456.0
2018-10-17 14:20:00,85.33,85.33,85.04,85.15,26351.0,75.1883,75.1883,74.9327,75.0297,26351.0
2018-10-17 14:25:00,85.14,85.28,85.14,85.23,15277.0,75.0209,75.1442,75.0209,75.1002,15277.0
2018-10-17 14:30:00,85.22,85.32,85.15,85.21,21783.0,75.0913,75.1795,75.0297,75.0825,21783.0
2018-10-17 14:35:00,85.2,85.25,85.12,85.23,18346.0,75.0737,75.1178,75.0032,75.1002,18346.0
2018-10-17 14:40:00,85.22,85.38,85.22,85.38,16734.0,75.0913,75.2323,75.0913,75.2323,16734.0
2018-10-17 14:45:00,85.37,85.45,85.37,85.42,10053.0,75.2235,75.294,75.2235,75.2676,10053.0
2018-10-17 14:50:00,85.43,85.66,85.4,85.61,15722.0,75.2764,75.479,75.25,75.435,15722.0
2018-10-17 14:55:00,85.61,85.66,85.57,85.59,13473.0,75.435,75.479,75.3997,75.4174,13473.0
2018-10-17 15:00:00,85.56,85.63,85.49,85.51,16854.0,75.3909,75.4526,75.3293,75.3469,16854.0
2018-10-17 15:05:00,85.51,85.66,85.46,85.65,20607.0,75.3469,75.479,75.3028,75.4702,20607.0
2018-10-17 15:10:00,85.63,85.64,85.52,85.53,15199.0,75.4526,75.4614,75.3557,75.3645,15199.0
2018-10-17 15:15:00,85.53,85.53,85.38,85.47,20794.0,75.3645,75.3645,75.2323,75.3116,20794.0
2018-10-17 15:20:00,85.47,85.53,85.43,85.48,22497.0,75.3116,75.3645,75.2764,75.3204,22497.0
2018-10-17 15:25:00,85.48,85.6,85.46,85.55,16137.0,75.3204,75.4262,75.3028,75.3821,16137.0
2018-10-17 15:30:00,85.55,85.56,85.26,85.38,29025.0,75.3821,75.3909,75.1266,75.2323,29025.0
2018-10-17 15:35:00,85.37,85.42,85.3,85.41,24497.0,75.2235,75.2676,75.1618,75.2588,24497.0
2018-10-17 15:40:00,85.4,85.42,85.15,85.22,37728.0,75.25,75.2676,75.0297,75.0913,37728.0
2018-10-17 15:45:00,85.21,85.37,85.14,85.27,65613.0,75.0825,75.2235,75.0209,75.1354,65613.0
2018-10-17 15:50:00,85.26,85.35,85.15,85.28,88052.0,75.1266,75.2059,75.0297,75.1442,88052.0
2018-10-17 15:55:00,85.28,85.33,85.2,85.29,143159.0,75.1442,75.1883,75.0737,75.153,143159.0
2018-10-18 09:30:00,83.0,83.63,81.62,81.62,245598.0,73.1352,73.6903,71.9192,71.9192,245598.0
2018-10-18 09:35:00,81.63,82.6,81.55,82.39,106787.0,71.928,72.7827,71.8575,72.5977,106787.0
2018-10-18 09:40:00,82.38,82.84,82.29,82.54,53546.0,72.5889,72.9942,72.5096,72.7299,53546.0
2018-10-18 09:45:00,82.54,82.69,82.33,82.44,111786.0,72.7299,72.862,72.5448,72.6418,111786.0
2018-10-18 09:50:00,82.44,82.91,82.24,82.9,76878.0,72.6418,73.0559,72.4655,73.0471,76878.0
2018-10-18 09:55:00,82.9,83.1,82.75,83.08,66864.0,73.0471,73.2233,72.9149,73.2057,66864.0
2018-10-18 10:00:00,83.06,83.08,82.77,82.99,56417.0,73.1881,73.2057,72.9325,73.1264,56417.0
2018-10-18 10:05:00,82.98,83.31,82.97,83.1,39332.0,73.1176,73.4084,73.1088,73.2233,39332.0
2018-10-18 10:10:00,83.1,83.31,83.0,83.04,27636.0,73.2233,73.4084,73.1352,73.1704,27636.0
2018-10-18 10:15:00,83.02,83.21,82.89,83.2,68514.0,73.1528,73.3202,73.0383,73.3114,68514.0
2018-10-18 10:20:00,83.19,83.46,83.19,83.44,137571.0,73.3026,73.5405,73.3026,73.5229,137571.0
2018-10-18 10:25:00,83.45,83.52,83.34,83.52,37208.0,73.5317,73.5934,73.4348,73.5934,37208.0
2018-10-18 10:30:00,83.53,83.82,83.44,83.78,40384.0,73.6022,73.8577,73.5229,73.8225,40384.0
2018-10-18 10:35:00,83.82,83.9,83.69,83.89,17337.0,73.8577,73.9282,73.7432,73.9194,17337.0
2018-10-18 10:40:00,83.88,83.94,83.66,83.82,26331.0,73.9106,73.9635,73.7168,73.8577,26331.0
2018-10-18 10:45:00,83.83,84.0,83.83,83.94,42870.0,73.8666,74.0163,73.8666,73.9635,42870.0
2018-10-18 10:50:00,83.97,84.0,83.89,83.92,49638.0,73.9899,74.0163,73.9194,73.9459,49638.0
2018-10-18 10:55:00,83.95,84.23,83.9,84.21,44510.0,73.9723,74.219,73.9282,74.2014,44510.0
2018-10-18 11:00:00,84.2,84.28,84.2,84.26,72335.0,74.1926,74.2631,74.1926,74.2454,72335.0
2018-10-18 11:05:00,84.25,84.29,84.23,84.27,89896.0,74.2366,74.2719,74.219,74.2543,89896.0
2018-10-18 11:10:00,84.25,84.28,84.03,84.09,98882.0,74.2366,74.2631,74.0428,74.0956,98882.0
2018-10-18 11:15:00,84.07,84.16,84.03,84.07,29024.0,74.078,74.1573,74.0428,74.078,29024.0
2018-10-18 11:20:00,84.07,84.07,83.77,83.79,42699.0,74.078,74.078,73.8137,73.8313,42699.0
2018-10-18 11:25:00,83.8,84.04,83.75,83.8,70027.0,73.8401,74.0516,73.7961,73.8401,70027.0
2018-10-18 11:30:00,83.8,83.85,83.71,83.75,55411.0,73.8401,73.8842,73.7608,73.7961,55411.0
2018-10-18 11:35:00,83.75,83.78,83.64,83.75,44879.0,73.7961,73.8225,73.6991,73.7961,44879.0
2018-10-18 11:40:00,83.75,83.78,83.66,83.66,33370.0,73.7961,73.8225,73.7168,73.7168,33370.0
2018-10-18 11:45:00,83.67,83.67,83.37,83.48,85281.0,73.7256,73.7256,73.4612,73.5581,85281.0
2018-10-18 11:50:00,83.53,83.61,83.44,83.48,123819.0,73.6022,73.6727,73.5229,73.5581,123819.0
2018-10-18 11:55:00,83.46,83.56,83.41,83.47,30830.0,73.5405,73.6286,73.4965,73.5493,30830.0
2018-10-18 12:00:00,83.45,83.54,83.36,83.37,37902.0,73.5317,73.611,73.4524,73.4612,37902.0
2018-10-18 12:05:00,83.36,83.59,83.33,83.56,28333.0,73.4524,73.6551,73.426,73.6286,28333.0
2018-10-18 12:10:00,83.5,83.5,83.33,83.38,32383.0,73.5758,73.5758,73.426,73.47,32383.0
2018-10-18 12:15:00,83.36,83.44,83.23,83.35,53645.0,73.4524,73.5229,73.3379,73.4436,53645.0
2018-10-18 12:20:00,83.36,83.56,83.32,83.51,26351.0,73.4524,73.6286,73.4172,73.5846,26351.0
2018-10-18 12:25:00,83.5,83.66,83.47,83.59,23961.0,73.5758,73.7168,73.5493,73.6551,23961.0
2018-10-18 12:30:00,83.53,83.63,83.44,83.57,25415.0,73.6022,73.6903,73.5229,73.6375,25415.0
2018-10-18 12:35:00,83.56,83.6,83.44,83.57,17896.0,73.6286,73.6639,73.5229,73.6375,17896.0
2018-10-18 12:40:00,83.6,83.79,83.6,83.79,39898.0,73.6639,73.8313,73.6639,73.8313,39898.0
2018-10-18 12:45:00,83.8,83.83,83.73,83.77,26341.0,73.8401,73.8666,73.7784,73.8137,26341.0
2018-10-18 12:50:00,83.76,83.87,83.72,83.75,41130.0,73.8049,73.9018,73.7696,73.7961,41130.0
2018-10-18 12:55:00,83.75,83.83,83.73,83.74,28680.0,73.7961,73.8666,73.7784,73.7872,28680.0
2018-10-18 13:00:00,83.73,83.81,83.73,83.75,29150.0,73.7784,73.8489,73.7784,73.7961,29150.0
2018-10-18 13:05:00,83.75,83.77,83.38,83.39,62288.0,73.7961,73.8137,73.47,73.4788,62288.0
2018-10-18 13:10:00,83.37,83.41,83.07,83.13,27130.0,73.4612,73.4965,73.1969,73.2497,27130.0
2018-10-18 13:15:00,83.12,83.2,82.98,83.02,22223.0,73.2409,73.3114,73.1176,73.1528,22223.0
2018-10-18 13:20:00,83.03,83.15,82.89,82.95,22377.0,73.1616,73.2674,73.0383,73.0911,22377.0
2018-10-18 13:25:00,82.95,83.16,82.89,83.03,19893.0,73.0911,73.2762,73.0383,73.1616,19893.0
2018-10-18 13:30:00,83.04,83.34,83.01,83.25,43317.0,73.1704,73.4348,73.144,73.3555,43317.0
2018-10-18 13:35:00,83.25,83.38,83.21,83.35,48830.0,73.3555,73.47,73.3202,73.4436,48830.0
2018-10-18 13:40:00,83.33,83.33,83.0,83.07,30441.0,73.426,73.426,73.1352,73.1969,30441.0
2018-10-18 13:45:00,83.07,83.32,83.07,83.32,32944.0,73.1969,73.4172,73.1969,73.4172,32944.0
2018-10-18 13:50:00,83.35,83.36,83.18,83.18,26178.0,73.4436,73.4524,73.2938,73.2938,26178.0
2018-10-18 13:55:00,83.2,83.44,83.18,83.39,29004.0,73.3114,73.5229,73.2938,73.4788,29004.0
2018-10-18 14:00:00,83.36,83.6,83.34,83.47,22431.0,73.4524,73.6639,73.4348,73.5493,22431.0
2018-10-18 14:05:00,83.45,83.75,83.39,83.72,23624.0,73.5317,73.7961,73.4788,73.7696,23624.0
2018-10-18 14:10:00,83.7,83.77,83.47,83.52,28606.0,73.752,73.8137,73.5493,73.5934,28606.0
2018-10-18 14:15:00,83.49,83.5,83.33,83.37,14001.0,73.567,73.5758,73.426,73.4612,14001.0
2018-10-18 14:20:00,83.37,83.63,83.35,83.63,25214.0,73.4612,73.6903,73.4436,73.6903,25214.0
2018-10-18 14:25:00,83.62,83.62,83.31,83.41,13027.0,73.6815,73.6815,73.4084,73.4965,13027.0
2018-10-18 14:30:00,83.39,83.39,83.22,83.35,12486.0,73.4788,73.4788,73.3291,73.4436,12486.0
2018-10-18 14:35:00,83.34,83.49,83.25,83.34,14606.0,73.4348,73.567,73.3555,73.4348,14606.0
2018-10-18 14:40:00,83.3,83.54,83.27,83.54,8397.0,73.3995,73.611,73.3731,73.611,8397.0
2018-10-18 14:45:00,83.6,83.65,83.47,83.51,10316.0,73.6639,73.7079,73.5493,73.5846,10316.0
2018-10-18 14:50:00,83.5,83.58,83.47,83.56,12831.0,73.5758,73.6463,73.5493,73.6286,12831.0
2018-10-18 14:55:00,83.57,83.57,83.39,83.44,13348.0,73.6375,73.6375,73.4788,73.5229,13348.0
2018-10-18 15:00:00,83.41,83.48,83.28,83.3,18875.0,73.4965,73.5581,73.3819,73.3995,18875.0
2018-10-18 15:05:00,83.33,83.35,83.25,83.27,17197.0,73.426,73.4436,73.3555,73.3731,17197.0
2018-10-18 15:10:00,83.26,83.26,83.18,83.2,18858.0,73.3643,73.3643,73.2938,73.3114,18858.0
2018-10-18 15:15:00,83.21,83.51,83.2,83.35,15959.0,73.3202,73.5846,73.3114,73.4436,15959.0
2018-10-18 15:20:00,83.33,83.39,83.23,83.33,18245.0,73.426,73.4788,73.3379,73.426,18245.0
2018-10-18 15:25:00,83.32,83.47,83.29,83.44,30797.0,73.4172,73.5493,73.3907,73.5229,30797.0
2018-10-18 15:30:00,83.44,83.45,83.23,83.27,69890.0,73.5229,73.5317,73.3379,73.3731,69890.0
2018-10-18 15:35:00,83.27,83.44,83.22,83.43,31176.0,73.3731,73.5229,73.3291,73.5141,31176.0
2018-10-18 15:40:00,83.44,83.55,83.31,83.34,41298.0,73.5229,73.6198,73.4084,73.4348,41298.0
2018-10-18 15:45:00,83.34,83.43,83.29,83.35,58875.0,73.4348,73.5141,73.3907,73.4436,58875.0
2018-10-18 15:50:00,83.34,83.34,83.2,83.22,114214.0,73.4348,73.4348,73.3114,73.3291,114214.0
2018-10-18 15:55:00,83.22,83.27,83.1,83.17,181826.0,73.3291,73.3731,73.2233,73.285,181826.0
2018-10-19 09:30:00,82.93,83.75,82.77,83.13,179766.0,73.0735,73.7961,72.9325,73.2497,179766.0
2018-10-19 09:35:00,83.26,83.77,83.26,83.62,6471.0,73.3643,73.8137,73.3643,73.6815,6471.0
2018-10-19 09:40:00,83.67,83.91,83.55,83.77,16101.0,73.7256,73.937,73.6198,73.8137,16101.0
2018-10-19 09:45:00,83.78,83.96,83.72,83.79,22598.0,73.8225,73.9811,73.7696,73.8313,22598.0
2018-10-19 09:50:00,83.81,84.12,83.79,84.1,17246.0,73.8489,74.1221,73.8313,74.1045,17246.0
2018-10-19 09:55:00,84.09,84.22,83.81,83.86,21071.0,74.0956,74.2102,73.8489,73.893,21071.0
2018-10-19 10:00:00,83.83,83.9,83.56,83.8,23906.0,73.8666,73.9282,73.6286,73.8401,23906.0
2018-10-19 10:05:00,83.9,83.98,83.78,83.9,22959.0,73.9282,73.9987,73.8225,73.9282,22959.0
2018-10-19 10:10:00,83.88,83.9,83.77,83.8,17509.0,73.9106,73.9282,73.8137,73.8401,17509.0
2018-10-19 10:15:00,83.78,83.97,83.78,83.84,15833.0,73.8225,73.9899,73.8225,73.8754,15833.0
2018-10-19 10:20:00,83.84,83.89,83.68,83.76,28538.0,73.8754,73.9194,73.7344,73.8049,28538.0
2018-10-19 10:25:00,83.76,83.92,83.59,83.61,26456.0,73.8049,73.9459,73.6551,73.6727,26456.0
2018-10-19 10:30:00,83.6,83.82,83.6,83.69,31804.0,73.6639,73.8577,73.6639,73.7432,31804.0
2018-10-19 10:35:00,83.7,83.74,83.58,83.62,18619.0,73.752,73.7872,73.6463,73.6815,18619.0
2018-10-19 10:40:00,83.6,83.66,83.54,83.64,12461.0,73.6639,73.7168,73.611,73.6991,12461.0
2018-10-19 10:45:00,83.59,83.68,83.33,83.36,16933.0,73.6551,73.7344,73.426,73.4524,16933.0
2018-10-19 10:50:00,83.36,83.57,83.33,83.5,14446.0,73.4524,73.6375,73.426,73.5758,14446.0
2018-10-19 10:55:00,83.5,83.55,83.45,83.52,12766.0,73.5758,73.6198,73.5317,73.5934,12766.0
2018-10-19 11:00:00,83.55,83.83,83.55,83.69,16558.0,73.6198,73.8666,73.6198,73.7432,16558.0
2018-10-19 11:05:00,83.7,83.76,83.68,83.72,16441.0,73.752,73.8049,73.7344,73.7696,16441.0
2018-10-19 11:10:00,83.7,83.77,83.51,83.58,20305.0,73.752,73.8137,73.5846,73.6463,20305.0
2018-10-19 11:15:00,83.57,83.65,83.36,83.36,8525.0,73.6375,73.7079,73.4524,73.4524,8525.0
2018-10-19 11:20:00,83.37,83.38,83.2,83.22,6363.0,73.4612,73.47,73.3114,73.3291,6363.0
2018-10-19 11:25:00,83.23,83.32,83.2,83.2,5936.0,73.3379,73.4172,73.3114,73.3114,5936.0
2018-10-19 11:30:00,83.22,83.25,83.08,83.13,21144.0,73.3291,73.3555,73.2057,73.2497,21144.0
2018-10-19 11:35:00,83.12,83.13,83.05,83.13,9700.0,73.2409,73.2497,73.1793,73.2497,9700.0
2018-10-19 11:40:00,83.11,83.15,83.03,83.09,7985.0,73.2321,73.2674,73.1616,73.2145,7985.0
2018-10-19 11:45:00,83.06,83.14,82.84,82.88,28820.0,73.1881,73.2586,72.9942,73.0295,28820.0
2018-10-19 11:50:00,82.89,83.06,82.78,82.82,40981.0,73.0383,73.1881,72.9413,72.9766,40981.0
2018-10-19 11:55:00,82.79,82.99,82.77,82.97,20439.0,72.9502,73.1264,72.9325,73.1088,20439.0
2018-10-19 12:00:00,82.99,83.03,82.69,82.69,14736.0,73.1264,73.1616,72.862,72.862,14736.0
2018-10-19 12:05:00,82.7,82.81,82.61,82.68,10943.0,72.8709,72.9678,72.7916,72.8532,10943.0
2018-10-19 12:10:00,82.66,82.66,82.29,82.33,22737.0,72.8356,72.8356,72.5096,72.5448,22737.0
2018-10-19 12:15:00,82.34,82.39,82.21,82.26,23489.0,72.5536,72.5977,72.4391,72.4831,23489.0
2018-10-19 12:20:00,82.23,82.29,82.08,82.09,32689.0,72.4567,72.5096,72.3245,72.3334,32689.0
2018-10-19 12:25:00,82.07,82.19,81.96,82.16,35286.0,72.3157,72.4215,72.2188,72.395,35286.0
2018-10-19 12:30:00,82.13,82.19,81.94,81.94,24913.0,72.3686,72.4215,72.2012,72.2012,24913.0
2018-10-19 12:35:00,81.94,82.13,81.87,82.11,25333.0,72.2012,72.3686,72.1395,72.351,25333.0
2018-10-19 12:40:00,82.11,82.19,82.0,82.05,26116.0,72.351,72.4215,72.2541,72.2981,26116.0
2018-10-19 12:45:00,82.06,82.11,81.89,81.99,49817.0,72.3069,72.351,72.1571,72.2452,49817.0
2018-10-19 12:50:00,81.99,82.21,81.88,82.21,28944.0,72.2452,72.4391,72.1483,72.4391,28944.0
2018-10-19 12:55:00,82.2,82.33,82.18,82.26,15174.0,72.4303,72.5448,72.4127,72.4831,15174.0
2018-10-19 13:00:00,82.22,82.26,82.1,82.18,13029.0,72.4479,72.4831,72.3422,72.4127,13029.0
2018-10-19 13:05:00,82.15,82.19,81.97,82.05,37060.0,72.3862,72.4215,72.2276,72.2981,37060.0
2018-10-19 13:10:00,82.05,82.47,82.05,82.44,14058.0,72.2981,72.6682,72.2981,72.6418,14058.0
2018-10-19 13:15:00,82.44,82.52,82.35,82.35,9439.0,72.6418,72.7122,72.5625,72.5625,9439.0
2018-10-19 13:20:00,82.43,82.46,82.34,82.39,8429.0,72.6329,72.6594,72.5536,72.5977,8429.0
2018-10-19 13:25:00,82.37,82.49,82.3,82.39,11842.0,72.5801,72.6858,72.5184,72.5977,11842.0
2018-10-19 13:30:00,82.37,82.5,82.35,82.46,8898.0,72.5801,72.6946,72.5625,72.6594,8898.0
2018-10-19 13:35:00,82.47,82.49,82.42,82.45,9484.0,72.6682,72.6858,72.6241,72.6506,9484.0
2018-10-19 13:40:00,82.43,82.55,82.31,82.38,12212.0,72.6329,72.7387,72.5272,72.5889,12212.0
2018-10-19 13:45:00,82.39,82.46,82.37,82.42,6665.0,72.5977,72.6594,72.5801,72.6241,6665.0
2018-10-19 13:50:00,82.46,82.5,82.37,82.41,12425.0,72.6594,72.6946,72.5801,72.6153,12425.0
2018-10-19 13:55:00,82.42,82.48,82.33,82.37,10982.0,72.6241,72.677,72.5448,72.5801,10982.0
2018-10-19 14:00:00,82.36,82.39,82.1,82.11,30203.0,72.5713,72.5977,72.3422,72.351,30203.0
2018-10-19 14:05:00,82.12,82.15,81.95,82.13,21289.0,72.3598,72.3862,72.21,72.3686,21289.0
2018-10-19 14:10:00,82.14,82.28,82.11,82.25,10583.0,72.3774,72.5008,72.351,72.4743,10583.0
2018-10-19 14:15:00,82.25,82.31,82.24,82.27,14766.0,72.4743,72.5272,72.4655,72.492,14766.0
2018-10-19 14:20:00,82.27,82.72,82.23,82.66,17227.0,72.492,72.8885,72.4567,72.8356,17227.0
2018-10-19 14:25:00,82.67,82.71,82.51,82.52,10613.0,72.8444,72.8797,72.7034,72.7122,10613.0
2018-10-19 14:30:00,82.53,82.7,82.5,82.54,16277.0,72.7211,72.8709,72.6946,72.7299,16277.0
2018-10-19 14:35:00,82.55,82.61,82.46,82.47,9710.0,72.7387,72.7916,72.6594,72.6682,9710.0
2018-10-19 14:40:00,82.46,82.52,82.36,82.38,11054.0,72.6594,72.7122,72.5713,72.5889,11054.0
2018-10-19 14:45:00,82.41,82.73,82.4,82.73,9694.0,72.6153,72.8973,72.6065,72.8973,9694.0
2018-10-19 14:50:00,82.72,82.77,82.6,82.61,8830.0,72.8885,72.9325,72.7827,72.7916,8830.0
2018-10-19 14:55:00,82.6,82.63,82.44,82.46,6719.0,72.7827,72.8092,72.6418,72.6594,6719.0
2018-10-19 15:00:00,82.47,82.58,82.43,82.45,13884.0,72.6682,72.7651,72.6329,72.6506,13884.0
2018-10-19 15:05:00,82.45,82.49,82.39,82.47,14559.0,72.6506,72.6858,72.5977,72.6682,14559.0
2018-10-19 15:10:00,82.48,82.55,82.44,82.48,13209.0,72.677,72.7387,72.6418,72.677,13209.0
2018-10-19 15:15:00,82.49,82.6,82.36,82.59,24370.0,72.6858,72.7827,72.5713,72.7739,24370.0
2018-10-19 15:20:00,82.6,82.68,82.5,82.51,13466.0,72.7827,72.8532,72.6946,72.7034,13466.0
2018-10-19 15:25:00,82.51,82.8,82.5,82.76,28880.0,72.7034,72.959,72.6946,72.9237,28880.0
2018-10-19 15:30:00,82.74,82.77,82.6,82.69,26681.0,72.9061,72.9325,72.7827,72.862,26681.0
2018-10-19 15:35:00,82.69,82.78,82.66,82.74,32519.0,72.862,72.9413,72.8356,72.9061,32519.0
2018-10-19 15:40:00,82.73,82.74,82.66,82.72,30239.0,72.8973,72.9061,72.8356,72.8885,30239.0
2018-10-19 15:45:00,82.72,82.82,82.66,82.75,40926.0,72.8885,72.9766,72.8356,72.9149,40926.0
2018-10-19 15:50:00,82.75,82.76,82.55,82.55,57888.0,72.9149,72.9237,72.7387,72.7387,57888.0
2018-10-19 15:55:00,82.55,82.55,82.26,82.34,158584.0,72.7387,72.7387,72.4831,72.5536,158584.0
2018-10-22 09:30:00,83.01,83.39,82.42,83.2,29767.0,73.144,73.4788,72.6241,73.3114,29767.0
2018-10-22 09:35:00,83.2,83.2,82.74,82.83,12017.0,73.3114,73.3114,72.9061,72.9854,12017.0
2018-10-22 09:40:00,82.86,82.88,82.48,82.59,17861.0,73.0118,73.0295,72.677,72.7739,17861.0
2018-10-22 09:45:00,82.59,82.8,82.49,82.63,13132.0,72.7739,72.959,72.6858,72.8092,13132.0
2018-10-22 09:50:00,82.56,82.64,82.42,82.63,46335.0,72.7475,72.818,72.6241,72.8092,46335.0
2018-10-22 09:55:00,82.61,82.67,82.49,82.56,11629.0,72.7916,72.8444,72.6858,72.7475,11629.0
2018-10-22 10:00:00,82.55,82.89,82.5,82.71,21590.0,72.7387,73.0383,72.6946,72.8797,21590.0
2018-10-22 10:05:00,82.68,82.68,82.49,82.59,14359.0,72.8532,72.8532,72.6858,72.7739,14359.0
2018-10-22 10:10:00,82.61,82.77,82.6,82.74,12332.0,72.7916,72.9325,72.7827,72.9061,12332.0
2018-10-22 10:15:00,82.74,82.8,82.46,82.58,19799.0,72.9061,72.959,72.6594,72.7651,19799.0
2018-10-22 10:20:00,82.59,82.59,82.39,82.5,20077.0,72.7739,72.7739,72.5977,72.6946,20077.0
2018-10-22 10:25:00,82.52,82.57,82.38,82.44,15864.0,72.7122,72.7563,72.5889,72.6418,15864.0
2018-10-22 10:30:00,82.43,82.93,82.41,82.92,13872.0,72.6329,73.0735,72.6153,73.0647,13872.0
2018-10-22 10:35:00,82.91,82.93,82.75,82.85,8557.0,73.0559,73.0735,72.9149,73.003,8557.0
2018-10-22 10:40:00,82.84,82.99,82.73,82.93,8533.0,72.9942,73.1264,72.8973,73.0735,8533.0
2018-10-22 10:45:00,82.92,83.16,82.8,83.13,13271.0,73.0647,73.2762,72.959,73.2497,13271.0
2018-10-22 10:50:00,83.1,83.26,83.08,83.23,13667.0,73.2233,73.3643,73.2057,73.3379,13667.0
2018-10-22 10:55:00,83.22,83.27,83.13,83.24,11820.0,73.3291,73.3731,73.2497,73.3467,11820.0
2018-10-22 11:00:00,83.2,83.2,83.04,83.12,9279.0,73.3114,73.3114,73.1704,73.2409,9279.0
2018-10-22 11:05:00,83.14,83.23,83.06,83.15,13878.0,73.2586,73.3379,73.1881,73.2674,13878.0
2018-10-22 11:10:00,83.13,83.13,83.02,83.09,11118.0,73.2497,73.2497,73.1528,73.2145,11118.0
2018-10-22 11:15:00,83.08,83.16,83.04,83.16,8973.0,73.2057,73.2762,73.1704,73.2762,8973.0
2018-10-22 11:20:00,83.18,83.3,83.11,83.23,9447.0,73.2938,73.3995,73.2321,73.3379,9447.0
2018-10-22 11:25:00,83.24,83.28,82.97,83.01,9311.0,73.3467,73.3819,73.1088,73.144,9311.0
2018-10-22 11:30:00,82.97,83.07,82.81,82.82,10534.0,73.1088,73.1969,72.9678,72.9766,10534.0
2018-10-22 11:35:00,82.82,82.92,82.75,82.75,15610.0,72.9766,73.0647,72.9149,72.9149,15610.0
2018-10-22 11:40:00,82.8,82.93,82.62,82.76,25859.0,72.959,73.0735,72.8004,72.9237,25859.0
2018-10-22 11:45:00,82.7,82.82,82.7,82.76,3558.0,72.8709,72.9766,72.8709,72.9237,3558.0
2018-10-22 11:50:00,82.71,82.76,82.49,82.52,7200.0,72.8797,72.9237,72.6858,72.7122,7200.0
2018-10-22 11:55:00,82.55,82.65,82.54,82.61,8456.0,72.7387,72.8268,72.7299,72.7916,8456.0
2018-10-22 12:00:00,82.62,82.68,82.58,82.68,6744.0,72.8004,72.8532,72.7651,72.8532,6744.0
2018-10-22 12:05:00,82.69,82.89,82.65,82.74,7962.0,72.862,73.0383,72.8268,72.9061,7962.0
2018-10-22 12:10:00,82.68,82.68,82.47,82.47,29237.0,72.8532,72.8532,72.6682,72.6682,29237.0
2018-10-22 12:15:00,82.45,82.59,82.44,82.49,44681.0,72.6506,72.7739,72.6418,72.6858,44681.0
2018-10-22 12:20:00,82.5,82.53,82.39,82.41,17139.0,72.6946,72.7211,72.5977,72.6153,17139.0
2018-10-22 12:25:00,82.4,82.53,82.36,82.53,27603.0,72.6065,72.7211,72.5713,72.7211,27603.0
2018-10-22 12:30:00,82.55,82.58,82.51,82.57,6169.0,72.7387,72.7651,72.7034,72.7563,6169.0
2018-10-22 12:35:00,82.59,82.59,82.44,82.52,7650.0,72.7739,72.7739,72.6418,72.7122,7650.0
2018-10-22 12:40:00,82.54,82.64,82.53,82.58,8703.0,72.7299,72.818,72.7211,72.7651,8703.0
2018-10-22 12:45:00,82.61,82.66,82.48,82.49,9244.0,72.7916,72.8356,72.677,72.6858,9244.0
2018-10-22 12:50:00,82.48,82.67,82.48,82.62,17243.0,72.677,72.8444,72.677,72.8004,17243.0
2018-10-22 12:55:00,82.62,82.64,82.53,82.54,8675.0,72.8004,72.818,72.7211,72.7299,8675.0
2018-10-22 13:00:00,82.53,82.55,82.49,82.53,7870.0,72.7211,72.7387,72.6858,72.7211,7870.0
2018-10-22 13:05:00,82.53,82.75,82.53,82.7,7800.0,72.7211,72.9149,72.7211,72.8709,7800.0
2018-10-22 13:10:00,82.71,82.73,82.59,82.66,7500.0,72.8797,72.8973,72.7739,72.8356,7500.0
2018-10-22 13:15:00,82.67,82.73,82.62,82.64,8705.0,72.8444,72.8973,72.8004,72.818,8705.0
2018-10-22 13:20:00,82.63,82.7,82.58,82.58,7006.0,72.8092,72.8709,72.7651,72.7651,7006.0
2018-10-22 13:25:00,82.59,82.59,82.48,82.56,11689.0,72.7739,72.7739,72.677,72.7475,11689.0
2018-10-22 13:30:00,82.52,82.61,82.49,82.61,8956.0,72.7122,72.7916,72.6858,72.7916,8956.0
2018-10-22 13:35:00,82.62,82.73,82.57,82.71,9880.0,72.8004,72.8973,72.7563,72.8797,9880.0
2018-10-22 13:40:00,82.73,82.75,82.67,82.75,4952.0,72.8973,72.9149,72.8444,72.9149,4952.0
2018-10-22 13:45:00,82.73,82.78,82.6,82.6,6293.0,72.8973,72.9413,72.7827,72.7827,6293.0
2018-10-22 13:50:00,82.61,82.62,82.5,82.62,5900.0,72.7916,72.8004,72.6946,72.8004,5900.0
2018-10-22 13:55:00,82.62,82.64,82.59,82.62,5016.0,72.8004,72.818,72.7739,72.8004,5016.0
2018-10-22 14:00:00,82.62,82.7,82.59,82.68,18800.0,72.8004,72.8709,72.7739,72.8532,18800.0
2018-10-22 14:05:00,82.69,82.78,82.68,82.75,7500.0,72.862,72.9413,72.8532,72.9149,7500.0
2018-10-22 14:10:00,82.77,82.86,82.71,82.76,6897.0,72.9325,73.0118,72.8797,72.9237,6897.0
2018-10-22 14:15:00,82.75,82.84,82.68,82.73,12666.0,72.9149,72.9942,72.8532,72.8973,12666.0
2018-10-22 14:20:00,82.73,82.81,82.71,82.72,5166.0,72.8973,72.9678,72.8797,72.8885,5166.0
2018-10-22 14:25:00,82.72,82.83,82.69,82.7,9793.0,72.8885,72.9854,72.862,72.8709,9793.0
2018-10-22 14:30:00,82.72,82.72,82.65,82.66,8151.0,72.8885,72.8885,72.8268,72.8356,8151.0
2018-10-22 14:35:00,82.68,82.8,82.64,82.75,17863.0,72.8532,72.959,72.818,72.9149,17863.0
2018-10-22 14:40:00,82.75,82.77,82.63,82.65,17640.0,72.9149,72.9325,72.8092,72.8268,17640.0
2018-10-22 14:45:00,82.63,82.81,82.63,82.79,22302.0,72.8092,72.9678,72.8092,72.9502,22302.0
2018-10-22 14:50:00,82.81,82.89,82.79,82.83,15258.0,72.9678,73.0383,72.9502,72.9854,15258.0
2018-10-22 14:55:00,82.83,82.88,82.76,82.83,14346.0,72.9854,73.0295,72.9237,72.9854,14346.0
2018-10-22 15:00:00,82.8,83.06,82.76,83.02,25359.0,72.959,73.1881,72.9237,73.1528,25359.0
2018-10-22 15:05:00,83.01,83.04,82.9,82.92,17303.0,73.144,73.1704,73.0471,73.0647,17303.0
2018-10-22 15:10:00,82.93,82.96,82.86,82.86,26651.0,73.0735,73.1,73.0118,73.0118,26651.0
2018-10-22 15:15:00,82.87,82.91,82.75,82.76,18970.0,73.0206,73.0559,72.9149,72.9237,18970.0
2018-10-22 15:20:00,82.78,82.83,82.76,82.77,18548.0,72.9413,72.9854,72.9237,72.9325,18548.0
2018-10-22 15:25:00,82.75,82.84,82.71,82.76,17423.0,72.9149,72.9942,72.8797,72.9237,17423.0
2018-10-22 15:30:00,82.75,82.79,82.7,82.77,16363.0,72.9149,72.9502,72.8709,72.9325,16363.0
2018-10-22 15:35:00,82.78,82.84,82.65,82.66,51078.0,72.9413,72.9942,72.8268,72.8356,51078.0
2018-10-22 15:40:00,82.65,82.69,82.57,82.67,31626.0,72.8268,72.862,72.7563,72.8444,31626.0
2018-10-22 15:45:00,82.66,82.69,82.61,82.64,22326.0,72.8356,72.862,72.7916,72.818,22326.0
2018-10-22 15:50:00,82.64,82.68,82.55,82.57,46965.0,72.818,72.8532,72.7387,72.7563,46965.0
2018-10-22 15:55:00,82.56,82.58,82.5,82.55,86371.0,72.7475,72.7651,72.6946,72.7387,86371.0
2018-10-23 09:30:00,80.74,81.03,79.9,80.0,306225.0,71.1438,71.3993,70.4036,70.4918,306225.0
2018-10-23 09:35:00,80.0,80.49,79.7,79.84,154760.0,70.4918,70.9235,70.2274,70.3508,154760.0
2018-10-23 09:40:00,79.98,80.57,79.73,80.16,78824.0,70.4741,70.994,70.2538,70.6327,78824.0
2018-10-23 09:45:00,80.09,80.68,80.05,80.65,57462.0,70.5711,71.0909,70.5358,71.0645,57462.0
2018-10-23 09:50:00,80.52,80.66,80.36,80.45,57486.0,70.95,71.0733,70.809,70.8883,57486.0
2018-10-23 09:55:00,80.45,80.86,80.43,80.75,47701.0,70.8883,71.2495,70.8707,71.1526,47701.0
2018-10-23 10:00:00,80.74,80.86,80.22,80.33,84290.0,71.1438,71.2495,70.6856,70.7825,84290.0
2018-10-23 10:05:00,80.3,80.56,80.27,80.44,57648.0,70.7561,70.9852,70.7297,70.8795,57648.0
2018-10-23 10:10:00,80.45,80.52,80.2,80.28,38234.0,70.8883,70.95,70.668,70.7385,38234.0
2018-10-23 10:15:00,80.27,80.36,79.97,79.97,107086.0,70.7297,70.809,70.4653,70.4653,107086.0
2018-10-23 10:20:00,80.0,80.35,80.0,80.28,29023.0,70.4918,70.8002,70.4918,70.7385,29023.0
2018-10-23 10:25:00,80.3,80.6,80.21,80.5,32923.0,70.7561,71.0204,70.6768,70.9323,32923.0
2018-10-23 10:30:00,80.47,80.55,80.34,80.39,74346.0,70.9059,70.9764,70.7913,70.8354,74346.0
2018-10-23 10:35:00,80.4,80.65,80.35,80.64,30034.0,70.8442,71.0645,70.8002,71.0557,30034.0
2018-10-23 10:40:00,80.64,80.75,80.47,80.6,14534.0,71.0557,71.1526,70.9059,71.0204,14534.0
2018-10-23 10:45:00,80.58,80.77,80.47,80.74,15376.0,71.0028,71.1702,70.9059,71.1438,15376.0
2018-10-23 10:50:00,80.75,80.75,80.55,80.61,15499.0,71.1526,71.1526,70.9764,71.0293,15499.0
2018-10-23 10:55:00,80.55,80.89,80.47,80.85,21041.0,70.9764,71.276,70.9059,71.2407,21041.0
2018-10-23 11:00:00,80.8,80.85,80.69,80.81,33987.0,71.1967,71.2407,71.0997,71.2055,33987.0
2018-10-23 11:05:00,80.81,80.9,80.74,80.82,64770.0,71.2055,71.2848,71.1438,71.2143,64770.0
2018-10-23 11:10:00,80.83,80.99,80.83,80.86,36489.0,71.2231,71.3641,71.2231,71.2495,36489.0
2018-10-23 11:15:00,80.84,80.98,80.78,80.97,46892.0,71.2319,71.3553,71.1791,71.3465,46892.0
2018-10-23 11:20:00,80.97,81.1,80.89,81.08,34873.0,71.3465,71.461,71.276,71.4434,34873.0
2018-10-23 11:25:00,81.08,81.15,81.03,81.09,18672.0,71.4434,71.5051,71.3993,71.4522,18672.0
2018-10-23 11:30:00,81.08,81.23,81.03,81.07,18887.0,71.4434,71.5756,71.3993,71.4346,18887.0
2018-10-23 11:35:00,81.07,81.13,80.97,80.97,71768.0,71.4346,71.4875,71.3465,71.3465,71768.0
2018-10-23 11:40:00,80.97,81.02,80.82,80.86,20088.0,71.3465,71.3905,71.2143,71.2495,20088.0
2018-10-23 11:45:00,80.86,81.07,80.83,81.03,19576.0,71.2495,71.4346,71.2231,71.3993,19576.0
2018-10-23 11:50:00,81.01,81.06,80.94,81.02,22315.0,71.3817,71.4258,71.32,71.3905,22315.0
2018-10-23 11:55:00,81.01,81.01,80.73,80.79,27627.0,71.3817,71.3817,71.135,71.1879,27627.0
2018-10-23 12:00:00,80.79,80.86,80.72,80.84,19290.0,71.1879,71.2495,71.1262,71.2319,19290.0
2018-10-23 12:05:00,80.84,81.16,80.81,81.08,31689.0,71.2319,71.5139,71.2055,71.4434,31689.0
2018-10-23 12:10:00,81.08,81.22,81.02,81.22,67689.0,71.4434,71.5668,71.3905,71.5668,67689.0
2018-10-23 12:15:00,81.21,81.24,81.06,81.2,18551.0,71.5579,71.5844,71.4258,71.5491,18551.0
2018-10-23 12:20:00,81.2,81.48,81.2,81.29,35598.0,71.5491,71.7959,71.5491,71.6284,35598.0
2018-10-23 12:25:00,81.31,81.53,81.31,81.53,32891.0,71.6461,71.8399,71.6461,71.8399,32891.0
2018-10-23 12:30:00,81.52,81.81,81.52,81.81,50945.0,71.8311,72.0866,71.8311,72.0866,50945.0
2018-10-23 12:35:00,81.81,81.83,81.55,81.68,35800.0,72.0866,72.1043,71.8575,71.9721,35800.0
2018-10-23 12:40:00,81.67,81.94,81.53,81.94,68992.0,71.9633,72.2012,71.8399,72.2012,68992.0
2018-10-23 12:45:00,81.95,81.99,81.81,81.85,37137.0,72.21,72.2452,72.0866,72.1219,37137.0
2018-10-23 12:50:00,81.86,82.17,81.81,81.82,32192.0,72.1307,72.4038,72.0866,72.0954,32192.0
2018-10-23 12:55:00,81.77,81.8,81.52,81.67,32114.0,72.0514,72.0778,71.8311,71.9633,32114.0
2018-10-23 13:00:00,81.66,82.04,81.64,81.95,48923.0,71.9545,72.2893,71.9368,72.21,48923.0
2018-10-23 13:05:00,81.99,82.21,81.9,82.15,27601.0,72.2452,72.4391,72.1659,72.3862,27601.0
2018-10-23 13:10:00,82.17,82.25,82.11,82.24,72841.0,72.4038,72.4743,72.351,72.4655,72841.0
2018-10-23 13:15:00,82.24,82.27,82.03,82.12,41978.0,72.4655,72.492,72.2805,72.3598,41978.0
2018-10-23 13:20:00,82.09,82.34,82.07,82.29,22209.0,72.3334,72.5536,72.3157,72.5096,22209.0
2018-10-23 13:25:00,82.26,82.38,82.24,82.31,24920.0,72.4831,72.5889,72.4655,72.5272,24920.0
2018-10-23 13:30:00,82.3,82.41,82.27,82.4,40118.0,72.5184,72.6153,72.492,72.6065,40118.0
2018-10-23 13:35:00,82.37,82.37,82.06,82.24,27920.0,72.5801,72.5801,72.3069,72.4655,27920.0
2018-10-23 13:40:00,82.26,82.32,82.18,82.19,24815.0,72.4831,72.536,72.4127,72.4215,24815.0
2018-10-23 13:45:00,82.19,82.23,82.16,82.2,29575.0,72.4215,72.4567,72.395,72.4303,29575.0
2018-10-23 13:50:00,82.2,82.4,82.17,82.24,22158.0,72.4303,72.6065,72.4038,72.4655,22158.0
2018-10-23 13:55:00,82.26,82.3,82.22,82.29,10559.0,72.4831,72.5184,72.4479,72.5096,10559.0
2018-10-23 14:00:00,82.3,82.59,82.14,82.58,71892.0,72.5184,72.7739,72.3774,72.7651,71892.0
2018-10-23 14:05:00,82.59,82.7,82.48,82.48,31163.0,72.7739,72.8709,72.677,72.677,31163.0
2018-10-23 14:10:00,82.49,82.64,82.42,82.47,13640.0,72.6858,72.818,72.6241,72.6682,13640.0
2018-10-23 14:15:00,82.47,82.89,82.45,82.82,32588.0,72.6682,73.0383,72.6506,72.9766,32588.0
2018-10-23 14:20:00,82.81,82.82,82.64,82.78,30129.0,72.9678,72.9766,72.818,72.9413,30129.0
2018-10-23 14:25:00,82.8,82.81,82.59,82.61,20138.0,72.959,72.9678,72.7739,72.7916,20138.0
2018-10-23 14:30:00,82.64,82.71,82.58,82.63,23954.0,72.818,72.8797,72.7651,72.8092,23954.0
2018-10-23 14:35:00,82.63,82.88,82.63,82.77,23595.0,72.8092,73.0295,72.8092,72.9325,23595.0
2018-10-23 14:40:00,82.77,82.83,82.69,82.83,26220.0,72.9325,72.9854,72.862,72.9854,26220.0
2018-10-23 14:45:00,82.8,82.8,82.61,82.74,23214.0,72.959,72.959,72.7916,72.9061,23214.0
2018-10-23 14:50:00,82.71,82.89,82.67,82.73,14368.0,72.8797,73.0383,72.8444,72.8973,14368.0
2018-10-23 14:55:00,82.7,82.9,82.64,82.87,16015.0,72.8709,73.0471,72.818,73.0206,16015.0
2018-10-23 15:00:00,82.88,82.96,82.75,82.75,21948.0,73.0295,73.1,72.9149,72.9149,21948.0
2018-10-23 15:05:00,82.76,82.96,82.75,82.81,29255.0,72.9237,73.1,72.9149,72.9678,29255.0
2018-10-23 15:10:00,82.79,82.95,82.76,82.88,22282.0,72.9502,73.0911,72.9237,73.0295,22282.0
2018-10-23 15:15:00,82.87,82.97,82.77,82.82,20370.0,73.0206,73.1088,72.9325,72.9766,20370.0
2018-10-23 15:20:00,82.81,83.01,82.81,82.9,30206.0,72.9678,73.144,72.9678,73.0471,30206.0
2018-10-23 15:25:00,82.9,82.99,82.8,82.83,31968.0,73.0471,73.1264,72.959,72.9854,31968.0
2018-10-23 15:30:00,82.85,82.88,82.78,82.87,36988.0,73.003,73.0295,72.9413,73.0206,36988.0
2018-10-23 15:35:00,82.87,82.96,82.69,82.71,48988.0,73.0206,73.1,72.862,72.8797,48988.0
2018-10-23 15:40:00,82.72,82.79,82.66,82.68,53083.0,72.8885,72.9502,72.8356,72.8532,53083.0
2018-10-23 15:45:00,82.67,82.84,82.59,82.73,63657.0,72.8444,72.9942,72.7739,72.8973,63657.0
2018-10-23 15:50:00,82.72,82.74,82.55,82.59,89345.0,72.8885,72.9061,72.7387,72.7739,89345.0
2018-10-23 15:55:00,82.59,82.7,82.54,82.65,153837.0,72.7739,72.8709,72.7299,72.8268,153837.0
2018-10-24 09:30:00,80.69,80.74,79.65,80.03,336923.0,71.0997,71.1438,70.1834,70.5182,336923.0
2018-10-24 09:35:00,79.99,80.15,79.66,80.1,247839.0,70.4829,70.6239,70.1922,70.5799,247839.0
2018-10-24 09:40:00,80.1,80.35,79.98,80.19,260643.0,70.5799,70.8002,70.4741,70.6592,260643.0
2018-10-24 09:45:00,80.18,80.61,79.97,79.97,229476.0,70.6504,71.0293,70.4653,70.4653,229476.0
2018-10-24 09:50:00,80.01,80.15,79.92,80.1,140975.0,70.5006,70.6239,70.4213,70.5799,140975.0
2018-10-24 09:55:00,80.09,80.27,79.76,79.84,112720.0,70.5711,70.7297,70.2803,70.3508,112720.0
2018-10-24 10:00:00,79.81,79.81,79.51,79.59,98388.0,70.3243,70.3243,70.06,70.1305,98388.0
2018-10-24 10:05:00,79.61,80.1,79.59,80.07,125679.0,70.1481,70.5799,70.1305,70.5534,125679.0
2018-10-24 10:10:00,80.08,80.35,79.99,80.0,131617.0,70.5622,70.8002,70.4829,70.4918,131617.0
2018-10-24 10:15:00,80.0,80.11,79.51,79.53,100207.0,70.4918,70.5887,70.06,70.0776,100207.0
2018-10-24 10:20:00,79.53,79.64,79.34,79.63,78033.0,70.0776,70.1745,69.9102,70.1657,78033.0
2018-10-24 10:25:00,79.65,79.75,79.49,79.6,54705.0,70.1834,70.2715,70.0424,70.1393,54705.0
2018-10-24 10:30:00,79.58,79.83,79.49,79.78,48407.0,70.1217,70.342,70.0424,70.2979,48407.0
2018-10-24 10:35:00,79.83,80.0,79.58,79.58,63128.0,70.342,70.4918,70.1217,70.1217,63128.0
2018-10-24 10:40:00,79.55,79.7,79.45,79.47,38421.0,70.0952,70.2274,70.0071,70.0247,38421.0
2018-10-24 10:45:00,79.47,79.49,79.3,79.46,34693.0,70.0247,70.0424,69.875,70.0159,34693.0
2018-10-24 10:50:00,79.47,79.85,79.46,79.82,146025.0,70.0247,70.3596,70.0159,70.3332,146025.0
2018-10-24 10:55:00,79.85,79.85,79.58,79.59,27226.0,70.3596,70.3596,70.1217,70.1305,27226.0
2018-10-24 11:00:00,79.58,79.64,79.35,79.46,46101.0,70.1217,70.1745,69.919,70.0159,46101.0
2018-10-24 11:05:00,79.45,79.61,79.39,79.39,167459.0,70.0071,70.1481,69.9543,69.9543,167459.0
2018-10-24 11:10:00,79.37,79.52,79.34,79.43,35536.0,69.9366,70.0688,69.9102,69.9895,35536.0
2018-10-24 11:15:00,79.43,79.67,79.42,79.5,40862.0,69.9895,70.201,69.9807,70.0512,40862.0
2018-10-24 11:20:00,79.5,79.8,79.45,79.68,54145.0,70.0512,70.3155,70.0071,70.2098,54145.0
2018-10-24 11:25:00,79.66,79.73,79.46,79.69,91284.0,70.1922,70.2538,70.0159,70.2186,91284.0
2018-10-24 11:30:00,79.7,79.7,79.24,79.4,71092.0,70.2274,70.2274,69.8221,69.9631,71092.0
2018-10-24 11:35:00,79.39,79.59,79.28,79.52,29059.0,69.9543,70.1305,69.8573,70.0688,29059.0
2018-10-24 11:40:00,79.52,79.75,79.51,79.63,97489.0,70.0688,70.2715,70.06,70.1657,97489.0
2018-10-24 11:45:00,79.63,80.18,79.63,79.97,59105.0,70.1657,70.6504,70.1657,70.4653,59105.0
2018-10-24 11:50:00,80.01,80.3,79.86,80.28,28308.0,70.5006,70.7561,70.3684,70.7385,28308.0
2018-10-24 11:55:00,80.31,80.57,80.27,80.43,36268.0,70.7649,70.994,70.7297,70.8707,36268.0
2018-10-24 12:00:00,80.44,80.59,80.23,80.37,37032.0,70.8795,71.0116,70.6944,70.8178,37032.0
2018-10-24 12:05:00,80.41,80.43,80.29,80.38,66861.0,70.853,70.8707,70.7473,70.8266,66861.0
2018-10-24 12:10:00,80.41,80.43,80.13,80.22,28162.0,70.853,70.8707,70.6063,70.6856,28162.0
2018-10-24 12:15:00,80.22,80.55,80.14,80.35,46238.0,70.6856,70.9764,70.6151,70.8002,46238.0
2018-10-24 12:20:00,80.36,80.39,80.08,80.13,22032.0,70.809,70.8354,70.5622,70.6063,22032.0
2018-10-24 12:25:00,80.12,80.4,80.11,80.31,31334.0,70.5975,70.8442,70.5887,70.7649,31334.0
2018-10-24 12:30:00,80.3,80.35,80.14,80.16,42407.0,70.7561,70.8002,70.6151,70.6327,42407.0
2018-10-24 12:35:00,80.16,80.16,79.96,80.09,69366.0,70.6327,70.6327,70.4565,70.5711,69366.0
2018-10-24 12:40:00,80.09,80.13,79.92,80.05,37691.0,70.5711,70.6063,70.4213,70.5358,37691.0
2018-10-24 12:45:00,80.05,80.05,79.92,80.02,33553.0,70.5358,70.5358,70.4213,70.5094,33553.0
2018-10-24 12:50:00,80.03,80.32,79.95,80.29,26535.0,70.5182,70.7737,70.4477,70.7473,26535.0
2018-10-24 12:55:00,80.26,80.4,80.21,80.36,22151.0,70.7209,70.8442,70.6768,70.809,22151.0
2018-10-24 13:00:00,80.35,80.36,80.04,80.05,27280.0,70.8002,70.809,70.527,70.5358,27280.0
2018-10-24 13:05:00,80.05,80.06,79.79,79.86,56114.0,70.5358,70.5446,70.3067,70.3684,56114.0
2018-10-24 13:10:00,79.88,79.97,79.87,79.93,34725.0,70.386,70.4653,70.3772,70.4301,34725.0
2018-10-24 13:15:00,79.93,80.02,79.8,80.01,178517.0,70.4301,70.5094,70.3155,70.5006,178517.0
2018-10-24 13:20:00,79.99,79.99,79.82,79.84,38674.0,70.4829,70.4829,70.3332,70.3508,38674.0
2018-10-24 13:25:00,79.87,79.87,79.5,79.53,88615.0,70.3772,70.3772,70.0512,70.0776,88615.0
2018-10-24 13:30:00,79.53,79.92,79.38,79.85,44559.0,70.0776,70.4213,69.9454,70.3596,44559.0
2018-10-24 13:35:00,79.83,79.83,79.66,79.69,42126.0,70.342,70.342,70.1922,70.2186,42126.0
2018-10-24 13:40:00,79.69,79.84,79.63,79.84,53192.0,70.2186,70.3508,70.1657,70.3508,53192.0
2018-10-24 13:45:00,79.85,79.94,79.7,79.88,30160.0,70.3596,70.4389,70.2274,70.386,30160.0
2018-10-24 13:50:00,79.87,80.06,79.83,80.0,44502.0,70.3772,70.5446,70.342,70.4918,44502.0
2018-10-24 13:55:00,79.98,80.01,79.88,79.94,87661.0,70.4741,70.5006,70.386,70.4389,87661.0
2018-10-24 14:00:00,79.91,79.96,79.75,79.79,33843.0,70.4125,70.4565,70.2715,70.3067,33843.0
2018-10-24 14:05:00,79.81,79.97,79.72,79.95,79652.0,70.3243,70.4653,70.245,70.4477,79652.0
2018-10-24 14:10:00,79.95,80.24,79.94,80.1,98702.0,70.4477,70.7032,70.4389,70.5799,98702.0
2018-10-24 14:15:00,80.11,80.29,80.09,80.29,49787.0,70.5887,70.7473,70.5711,70.7473,49787.0
2018-10-24 14:20:00,80.3,80.41,80.16,80.2,35048.0,70.7561,70.853,70.6327,70.668,35048.0
2018-10-24 14:25:00,80.19,80.52,80.07,80.49,36741.0,70.6592,70.95,70.5534,70.9235,36741.0
2018-10-24 14:30:00,80.49,80.66,80.4,80.51,34508.0,70.9235,71.0733,70.8442,70.9411,34508.0
2018-10-24 14:35:00,80.49,80.51,80.26,80.33,24161.0,70.9235,70.9411,70.7209,70.7825,24161.0
2018-10-24 14:40:00,80.33,80.41,80.02,80.05,34903.0,70.7825,70.853,70.5094,70.5358,34903.0
2018-10-24 14:45:00,80.05,80.06,79.79,79.81,49200.0,70.5358,70.5446,70.3067,70.3243,49200.0
2018-10-24 14:50:00,79.8,79.85,79.67,79.67,70766.0,70.3155,70.3596,70.201,70.201,70766.0
2018-10-24 14:55:00,79.67,79.88,79.67,79.77,58539.0,70.201,70.386,70.201,70.2891,58539.0
2018-10-24 15:00:00,79.76,79.76,79.32,79.32,66062.0,70.2803,70.2803,69.8926,69.8926,66062.0
2018-10-24 15:05:00,79.34,79.44,79.27,79.31,56823.0,69.9102,69.9983,69.8485,69.8838,56823.0
2018-10-24 15:10:00,79.29,79.33,79.2,79.22,68438.0,69.8661,69.9014,69.7868,69.8045,68438.0
2018-10-24 15:15:00,79.22,79.36,79.09,79.1,47896.0,69.8045,69.9278,69.6899,69.6987,47896.0
2018-10-24 15:20:00,79.11,79.11,78.85,78.97,90977.0,69.7075,69.7075,69.4784,69.5842,90977.0
2018-10-24 15:25:00,78.95,79.11,78.77,78.82,102809.0,69.5666,69.7075,69.4079,69.452,102809.0
2018-10-24 15:30:00,78.8,78.89,78.59,78.61,65000.0,69.4344,69.5137,69.2493,69.267,65000.0
2018-10-24 15:35:00,78.6,78.82,78.52,78.67,77615.0,69.2582,69.452,69.1877,69.3198,77615.0
2018-10-24 15:40:00,78.63,78.74,78.53,78.64,71856.0,69.2846,69.3815,69.1965,69.2934,71856.0
2018-10-24 15:45:00,78.63,78.63,78.35,78.39,93614.0,69.2846,69.2846,69.0379,69.0731,93614.0
2018-10-24 15:50:00,78.38,78.42,78.07,78.13,169911.0,69.0643,69.0995,68.7911,68.844,169911.0
2018-10-24 15:55:00,78.12,78.14,77.76,77.82,336747.0,68.8352,68.8528,68.518,68.5709,336747.0
2018-10-25 09:30:00,78.94,79.61,78.83,79.01,47176.0,69.5577,70.1481,69.4608,69.6194,47176.0
2018-10-25 09:35:00,79.04,79.64,79.04,79.35,22737.0,69.6459,70.1745,69.6459,69.919,22737.0
2018-10-25 09:40:00,79.33,79.5,79.03,79.4,27822.0,69.9014,70.0512,69.637,69.9631,27822.0
2018-10-25 09:45:00,79.27,79.27,78.85,79.17,21407.0,69.8485,69.8485,69.4784,69.7604,21407.0
2018-10-25 09:50:00,79.16,79.54,79.08,79.47,68395.0,69.7516,70.0864,69.6811,70.0247,68395.0
2018-10-25 09:55:00,79.5,79.57,79.23,79.4,62598.0,70.0512,70.1129,69.8133,69.9631,62598.0
2018-10-25 10:00:00,79.39,79.58,79.18,79.57,97203.0,69.9543,70.1217,69.7692,70.1129,97203.0
2018-10-25 10:05:00,79.58,79.73,79.49,79.66,37875.0,70.1217,70.2538,70.0424,70.1922,37875.0
2018-10-25 10:10:00,79.64,79.64,79.37,79.62,28426.0,70.1745,70.1745,69.9366,70.1569,28426.0
2018-10-25 10:15:00,79.61,79.75,79.07,79.12,72261.0,70.1481,70.2715,69.6723,69.7163,72261.0
2018-10-25 10:20:00,79.09,79.3,78.82,78.88,49739.0,69.6899,69.875,69.452,69.5049,49739.0
2018-10-25 10:25:00,78.86,79.26,78.84,79.26,20108.0,69.4873,69.8397,69.4696,69.8397,20108.0
2018-10-25 10:30:00,79.26,79.51,79.17,79.38,37754.0,69.8397,70.06,69.7604,69.9454,37754.0
2018-10-25 10:35:00,79.38,79.5,79.23,79.23,22599.0,69.9454,70.0512,69.8133,69.8133,22599.0
2018-10-25 10:40:00,79.26,79.6,79.26,79.4,19983.0,69.8397,70.1393,69.8397,69.9631,19983.0
2018-10-25 10:45:00,79.37,79.5,79.23,79.3,62573.0,69.9366,70.0512,69.8133,69.875,62573.0
2018-10-25 10:50:00,79.29,79.43,79.2,79.33,48257.0,69.8661,69.9895,69.7868,69.9014,48257.0
2018-10-25 10:55:00,79.32,79.56,79.28,79.38,20265.0,69.8926,70.1041,69.8573,69.9454,20265.0
2018-10-25 11:00:00,79.38,79.47,79.07,79.07,27011.0,69.9454,70.0247,69.6723,69.6723,27011.0
2018-10-25 11:05:00,79.09,79.1,78.89,79.0,32036.0,69.6899,69.6987,69.5137,69.6106,32036.0
2018-10-25 11:10:00,78.99,78.99,78.76,78.94,24440.0,69.6018,69.6018,69.3991,69.5577,24440.0
2018-10-25 11:15:00,78.93,79.07,78.81,79.07,18674.0,69.5489,69.6723,69.4432,69.6723,18674.0
2018-10-25 11:20:00,79.08,79.32,79.08,79.16,29094.0,69.6811,69.8926,69.6811,69.7516,29094.0
2018-10-25 11:25:00,79.17,79.35,79.17,79.32,22673.0,69.7604,69.919,69.7604,69.8926,22673.0
2018-10-25 11:30:00,79.33,79.52,79.31,79.33,18723.0,69.9014,70.0688,69.8838,69.9014,18723.0
2018-10-25 11:35:00,79.32,79.5,79.27,79.31,18611.0,69.8926,70.0512,69.8485,69.8838,18611.0
2018-10-25 11:40:00,79.32,79.33,79.07,79.24,17472.0,69.8926,69.9014,69.6723,69.8221,17472.0
2018-10-25 11:45:00,79.24,79.24,78.96,79.22,46421.0,69.8221,69.8221,69.5754,69.8045,46421.0
2018-10-25 11:50:00,79.23,79.34,79.16,79.3,25005.0,69.8133,69.9102,69.7516,69.875,25005.0
2018-10-25 11:55:00,79.31,79.39,79.28,79.29,33994.0,69.8838,69.9543,69.8573,69.8661,33994.0
2018-10-25 12:00:00,79.28,79.28,79.09,79.2,30076.0,69.8573,69.8573,69.6899,69.7868,30076.0
2018-10-25 12:05:00,79.21,79.31,79.2,79.3,32141.0,69.7957,69.8838,69.7868,69.875,32141.0
2018-10-25 12:10:00,79.3,79.4,79.14,79.15,33584.0,69.875,69.9631,69.734,69.7428,33584.0
2018-10-25 12:15:00,79.13,79.15,78.91,78.94,36358.0,69.7252,69.7428,69.5313,69.5577,36358.0
2018-10-25 12:20:00,78.94,79.09,78.91,79.07,30476.0,69.5577,69.6899,69.5313,69.6723,30476.0
2018-10-25 12:25:00,79.08,79.21,78.94,78.97,26712.0,69.6811,69.7957,69.5577,69.5842,26712.0
2018-10-25 12:30:00,78.98,79.16,78.92,79.1,18751.0,69.593,69.7516,69.5401,69.6987,18751.0
2018-10-25 12:35:00,79.11,79.3,79.11,79.29,17750.0,69.7075,69.875,69.7075,69.8661,17750.0
2018-10-25 12:40:00,79.29,79.32,79.16,79.25,20226.0,69.8661,69.8926,69.7516,69.8309,20226.0
2018-10-25 12:45:00,79.27,79.42,79.2,79.33,21223.0,69.8485,69.9807,69.7868,69.9014,21223.0
2018-10-25 12:50:00,79.34,79.34,79.18,79.2,14756.0,69.9102,69.9102,69.7692,69.7868,14756.0
2018-10-25 12:55:00,79.22,79.22,79.11,79.18,14368.0,69.8045,69.8045,69.7075,69.7692,14368.0
2018-10-25 13:00:00,79.2,79.32,79.13,79.19,40321.0,69.7868,69.8926,69.7252,69.778,40321.0
2018-10-25 13:05:00,79.19,79.21,79.09,79.1,15045.0,69.778,69.7957,69.6899,69.6987,15045.0
2018-10-25 13:10:00,79.09,79.12,79.04,79.11,10871.0,69.6899,69.7163,69.6459,69.7075,10871.0
2018-10-25 13:15:00,79.13,79.23,79.09,79.21,13846.0,69.7252,69.8133,69.6899,69.7957,13846.0
2018-10-25 13:20:00,79.21,79.41,79.17,79.36,14229.0,69.7957,69.9719,69.7604,69.9278,14229.0
2018-10-25 13:25:00,79.37,79.45,79.34,79.43,33299.0,69.9366,70.0071,69.9102,69.9895,33299.0
2018-10-25 13:30:00,79.42,79.52,79.34,79.41,24950.0,69.9807,70.0688,69.9102,69.9719,24950.0
2018-10-25 13:35:00,79.41,79.59,79.38,79.52,39130.0,69.9719,70.1305,69.9454,70.0688,39130.0
2018-10-25 13:40:00,79.53,79.64,79.5,79.6,39324.0,70.0776,70.1745,70.0512,70.1393,39324.0
2018-10-25 13:45:00,79.59,79.74,79.56,79.73,26447.0,70.1305,70.2627,70.1041,70.2538,26447.0
2018-10-25 13:50:00,79.75,79.78,79.65,79.72,19553.0,70.2715,70.2979,70.1834,70.245,19553.0
2018-10-25 13:55:00,79.69,79.69,79.5,79.5,34176.0,70.2186,70.2186,70.0512,70.0512,34176.0
2018-10-25 14:00:00,79.5,79.53,79.37,79.42,27739.0,70.0512,70.0776,69.9366,69.9807,27739.0
2018-10-25 14:05:00,79.42,79.66,79.42,79.6,34172.0,69.9807,70.1922,69.9807,70.1393,34172.0
2018-10-25 14:10:00,79.62,79.68,79.57,79.68,80480.0,70.1569,70.2098,70.1129,70.2098,80480.0
2018-10-25 14:15:00,79.69,79.77,79.64,79.74,52644.0,70.2186,70.2891,70.1745,70.2627,52644.0
2018-10-25 14:20:00,79.75,79.87,79.71,79.8,26799.0,70.2715,70.3772,70.2362,70.3155,26799.0
2018-10-25 14:25:00,79.79,79.9,79.7,79.7,19517.0,70.3067,70.4036,70.2274,70.2274,19517.0
2018-10-25 14:30:00,79.71,79.87,79.71,79.83,15522.0,70.2362,70.3772,70.2362,70.342,15522.0
2018-10-25 14:35:00,79.83,79.87,79.79,79.81,17914.0,70.342,70.3772,70.3067,70.3243,17914.0
2018-10-25 14:40:00,79.8,79.87,79.73,79.73,31365.0,70.3155,70.3772,70.2538,70.2538,31365.0
2018-10-25 14:45:00,79.73,79.83,79.73,79.75,25416.0,70.2538,70.342,70.2538,70.2715,25416.0
2018-10-25 14:50:00,79.76,79.76,79.56,79.58,29082.0,70.2803,70.2803,70.1041,70.1217,29082.0
2018-10-25 14:55:00,79.57,79.58,79.36,79.37,39110.0,70.1129,70.1217,69.9278,69.9366,39110.0
2018-10-25 15:00:00,79.39,79.42,79.26,79.34,62376.0,69.9543,69.9807,69.8397,69.9102,62376.0
2018-10-25 15:05:00,79.34,79.41,79.23,79.26,45770.0,69.9102,69.9719,69.8133,69.8397,45770.0
2018-10-25 15:10:00,79.26,79.33,79.22,79.26,39565.0,69.8397,69.9014,69.8045,69.8397,39565.0
2018-10-25 15:15:00,79.26,79.38,79.26,79.29,39134.0,69.8397,69.9454,69.8397,69.8661,39134.0
2018-10-25 15:20:00,79.29,79.3,79.08,79.25,53781.0,69.8661,69.875,69.6811,69.8309,53781.0
2018-10-25 15:25:00,79.25,79.32,79.16,79.26,48394.0,69.8309,69.8926,69.7516,69.8397,48394.0
2018-10-25 15:30:00,79.26,79.44,79.2,79.26,67330.0,69.8397,69.9983,69.7868,69.8397,67330.0
2018-10-25 15:35:00,79.27,79.32,79.13,79.23,63811.0,69.8485,69.8926,69.7252,69.8133,63811.0
2018-10-25 15:40:00,79.22,79.28,79.01,79.03,60080.0,69.8045,69.8573,69.6194,69.637,60080.0
2018-10-25 15:45:00,79.05,79.12,79.01,79.06,82872.0,69.6547,69.7163,69.6194,69.6635,82872.0
2018-10-25 15:50:00,79.05,79.06,78.81,78.95,124267.0,69.6547,69.6635,69.4432,69.5666,124267.0
2018-10-25 15:55:00,78.95,79.1,78.83,79.08,243643.0,69.5666,69.6987,69.4608,69.6811,243643.0
2018-10-26 09:30:00,77.56,77.64,76.62,77.33,105035.0,68.3418,68.4123,67.5135,68.1391,105035.0
2018-10-26 09:35:00,77.4,78.24,77.33,77.46,202942.0,68.2008,68.9409,68.1391,68.2536,202942.0
2018-10-26 09:40:00,77.44,77.61,77.07,77.39,101089.0,68.236,68.3858,67.91,68.192,101089.0
2018-10-26 09:45:00,77.42,77.64,77.21,77.62,115928.0,68.2184,68.4123,68.0334,68.3946,115928.0
2018-10-26 09:50:00,77.63,78.04,77.61,77.97,53802.0,68.4034,68.7647,68.3858,68.703,53802.0
2018-10-26 09:55:00,77.98,78.44,77.97,78.2,44520.0,68.7118,69.1172,68.703,68.9057,44520.0
2018-10-26 10:00:00,78.14,78.14,77.53,77.6,39799.0,68.8528,68.8528,68.3153,68.377,39799.0
2018-10-26 10:05:00,77.59,77.6,77.29,77.53,53082.0,68.3682,68.377,68.1038,68.3153,53082.0
2018-10-26 10:10:00,77.55,77.79,77.44,77.59,48879.0,68.3329,68.5444,68.236,68.3682,48879.0
2018-10-26 10:15:00,77.6,77.65,77.35,77.44,40148.0,68.377,68.4211,68.1567,68.236,40148.0
2018-10-26 10:20:00,77.47,77.93,77.45,77.91,25607.0,68.2625,68.6678,68.2448,68.6502,25607.0
2018-10-26 10:25:00,77.91,78.01,77.46,77.47,36594.0,68.6502,68.7383,68.2536,68.2625,36594.0
2018-10-26 10:30:00,77.43,77.57,77.19,77.36,26217.0,68.2272,68.3506,68.0157,68.1655,26217.0
2018-10-26 10:35:00,77.33,77.51,77.14,77.3,25897.0,68.1391,68.2977,67.9717,68.1127,25897.0
2018-10-26 10:40:00,77.29,77.43,77.09,77.09,26627.0,68.1038,68.2272,67.9276,67.9276,26627.0
2018-10-26 10:45:00,77.1,77.27,76.98,77.16,92079.0,67.9364,68.0862,67.8307,67.9893,92079.0
2018-10-26 10:50:00,77.18,77.32,77.07,77.08,29124.0,68.0069,68.1303,67.91,67.9188,29124.0
2018-10-26 10:55:00,77.06,77.18,76.88,76.98,43991.0,67.9012,68.0069,67.7426,67.8307,43991.0
2018-10-26 11:00:00,76.93,77.3,76.92,77.26,44192.0,67.7866,68.1127,67.7778,68.0774,44192.0
2018-10-26 11:05:00,77.24,77.58,77.16,77.55,28270.0,68.0598,68.3594,67.9893,68.3329,28270.0
2018-10-26 11:10:00,77.55,77.73,77.42,77.66,16615.0,68.3329,68.4916,68.2184,68.4299,16615.0
2018-10-26 11:15:00,77.64,77.91,77.62,77.79,18303.0,68.4123,68.6502,68.3946,68.5444,18303.0
2018-10-26 11:20:00,77.82,78.15,77.8,78.11,24139.0,68.5709,68.8616,68.5532,68.8264,24139.0
2018-10-26 11:25:00,78.07,78.25,77.98,78.13,36270.0,68.7911,68.9498,68.7118,68.844,36270.0
2018-10-26 11:30:00,78.19,78.44,78.08,78.42,67380.0,68.8969,69.1172,68.8,69.0995,67380.0
2018-10-26 11:35:00,78.44,78.54,78.22,78.43,112035.0,69.1172,69.2053,68.9233,69.1084,112035.0
2018-10-26 11:40:00,78.44,78.63,78.16,78.17,54713.0,69.1172,69.2846,68.8704,68.8793,54713.0
2018-10-26 11:45:00,78.17,78.56,78.14,78.54,21748.0,68.8793,69.2229,68.8528,69.2053,21748.0
2018-10-26 11:50:00,78.59,79.04,78.59,78.86,49542.0,69.2493,69.6459,69.2493,69.4873,49542.0
2018-10-26 11:55:00,78.87,79.03,78.81,78.82,19158.0,69.4961,69.637,69.4432,69.452,19158.0
2018-10-26 12:00:00,78.81,79.12,78.74,79.11,20348.0,69.4432,69.7163,69.3815,69.7075,20348.0
2018-10-26 12:05:00,79.11,79.29,79.11,79.14,17179.0,69.7075,69.8661,69.7075,69.734,17179.0
2018-10-26 12:10:00,79.14,79.14,78.88,78.94,14590.0,69.734,69.734,69.5049,69.5577,14590.0
2018-10-26 12:15:00,78.88,78.98,78.78,78.93,12961.0,69.5049,69.593,69.4168,69.5489,12961.0
2018-10-26 12:20:00,78.92,79.15,78.81,78.88,24107.0,69.5401,69.7428,69.4432,69.5049,24107.0
2018-10-26 12:25:00,78.89,79.0,78.78,78.89,10376.0,69.5137,69.6106,69.4168,69.5137,10376.0
2018-10-26 12:30:00,78.92,79.11,78.84,78.99,9635.0,69.5401,69.7075,69.4696,69.6018,9635.0
2018-10-26 12:35:00,79.05,79.06,78.89,79.06,12503.0,69.6547,69.6635,69.5137,69.6635,12503.0
2018-10-26 12:40:00,79.09,79.46,79.01,79.45,28532.0,69.6899,70.0159,69.6194,70.0071,28532.0
2018-10-26 12:45:00,79.44,79.76,79.43,79.74,36137.0,69.9983,70.2803,69.9895,70.2627,36137.0
2018-10-26 12:50:00,79.72,79.83,79.59,79.79,50295.0,70.245,70.342,70.1305,70.3067,50295.0
2018-10-26 12:55:00,79.76,79.76,79.55,79.73,47932.0,70.2803,70.2803,70.0952,70.2538,47932.0
2018-10-26 13:00:00,79.73,80.1,79.73,80.05,51715.0,70.2538,70.5799,70.2538,70.5358,51715.0
2018-10-26 13:05:00,80.04,80.07,79.79,79.79,32356.0,70.527,70.5534,70.3067,70.3067,32356.0
2018-10-26 13:10:00,79.79,80.05,79.76,80.02,34601.0,70.3067,70.5358,70.2803,70.5094,34601.0
2018-10-26 13:15:00,80.05,80.08,79.83,79.98,26482.0,70.5358,70.5622,70.342,70.4741,26482.0
2018-10-26 13:20:00,79.95,80.1,79.9,79.91,26015.0,70.4477,70.5799,70.4036,70.4125,26015.0
2018-10-26 13:25:00,79.92,80.04,79.82,79.84,38222.0,70.4213,70.527,70.3332,70.3508,38222.0
2018-10-26 13:30:00,79.85,79.85,79.16,79.16,106350.0,70.3596,70.3596,69.7516,69.7516,106350.0
2018-10-26 13:35:00,79.17,79.33,79.06,79.19,19359.0,69.7604,69.9014,69.6635,69.778,19359.0
2018-10-26 13:40:00,79.2,79.56,79.2,79.53,12654.0,69.7868,70.1041,69.7868,70.0776,12654.0
2018-10-26 13:45:00,79.53,79.53,79.27,79.4,11022.0,70.0776,70.0776,69.8485,69.9631,11022.0
2018-10-26 13:50:00,79.48,79.51,79.34,79.48,11484.0,70.0336,70.06,69.9102,70.0336,11484.0
2018-10-26 13:55:00,79.52,79.61,79.51,79.51,11008.0,70.0688,70.1481,70.06,70.06,11008.0
2018-10-26 14:00:00,79.49,79.55,79.11,79.2,14490.0,70.0424,70.0952,69.7075,69.7868,14490.0
2018-10-26 14:05:00,79.18,79.2,78.94,79.09,15623.0,69.7692,69.7868,69.5577,69.6899,15623.0
2018-10-26 14:10:00,79.13,79.28,78.95,79.07,11465.0,69.7252,69.8573,69.5666,69.6723,11465.0
2018-10-26 14:15:00,79.1,79.33,78.96,79.3,61811.0,69.6987,69.9014,69.5754,69.875,61811.0
2018-10-26 14:20:00,79.34,79.38,79.17,79.3,31152.0,69.9102,69.9454,69.7604,69.875,31152.0
2018-10-26 14:25:00,79.35,79.49,79.23,79.27,27374.0,69.919,70.0424,69.8133,69.8485,27374.0
2018-10-26 14:30:00,79.25,79.41,79.21,79.27,14521.0,69.8309,69.9719,69.7957,69.8485,14521.0
2018-10-26 14:35:00,79.28,79.44,79.2,79.26,16649.0,69.8573,69.9983,69.7868,69.8397,16649.0
2018-10-26 14:40:00,79.24,79.34,79.1,79.2,19292.0,69.8221,69.9102,69.6987,69.7868,19292.0
2018-10-26 14:45:00,79.23,79.33,79.05,79.09,26299.0,69.8133,69.9014,69.6547,69.6899,26299.0
2018-10-26 14:50:00,79.08,79.16,78.98,79.06,16774.0,69.6811,69.7516,69.593,69.6635,16774.0
2018-10-26 14:55:00,79.04,79.1,78.87,78.98,35835.0,69.6459,69.6987,69.4961,69.593,35835.0
2018-10-26 15:00:00,79.02,79.03,78.82,79.02,36501.0,69.6282,69.637,69.452,69.6282,36501.0
2018-10-26 15:05:00,79.01,79.04,78.86,78.9,30487.0,69.6194,69.6459,69.4873,69.5225,30487.0
2018-10-26 15:10:00,78.92,79.01,78.71,78.83,27837.0,69.5401,69.6194,69.3551,69.4608,27837.0
2018-10-26 15:15:00,78.88,79.18,78.82,79.09,26195.0,69.5049,69.7692,69.452,69.6899,26195.0
2018-10-26 15:20:00,79.09,79.47,79.08,79.27,28606.0,69.6899,70.0247,69.6811,69.8485,28606.0
2018-10-26 15:25:00,79.23,79.38,79.15,79.23,27355.0,69.8133,69.9454,69.7428,69.8133,27355.0
2018-10-26 15:30:00,79.21,79.21,78.98,79.03,40361.0,69.7957,69.7957,69.593,69.637,40361.0
2018-10-26 15:35:00,79.01,79.51,78.98,79.26,58371.0,69.6194,70.06,69.593,69.8397,58371.0
2018-10-26 15:40:00,79.27,79.3,78.91,78.92,57111.0,69.8485,69.875,69.5313,69.5401,57111.0
2018-10-26 15:45:00,78.92,79.42,78.92,79.28,58273.0,69.5401,69.9807,69.5401,69.8573,58273.0
2018-10-26 15:50:00,79.33,79.49,79.25,79.28,98262.0,69.9014,70.0424,69.8309,69.8573,98262.0
2018-10-26 15:55:00,79.27,79.28,78.9,78.96,222511.0,69.8485,69.8573,69.5225,69.5754,222511.0
2018-10-29 09:30:00,81.33,81.58,80.99,81.45,136019.0,71.6637,71.884,71.3641,71.7694,136019.0
2018-10-29 09:35:00,81.45,81.58,81.0,81.5,63399.0,71.7694,71.884,71.3729,71.8135,63399.0
2018-10-29 09:40:00,81.53,81.8,81.17,81.4,54629.0,71.8399,72.0778,71.5227,71.7254,54629.0
2018-10-29 09:45:00,81.37,81.54,81.12,81.21,53790.0,71.6989,71.8487,71.4786,71.5579,53790.0
2018-10-29 09:50:00,81.21,81.42,81.08,81.25,41983.0,71.5579,71.743,71.4434,71.5932,41983.0
2018-10-29 09:55:00,81.24,81.42,81.1,81.36,27258.0,71.5844,71.743,71.461,71.6901,27258.0
2018-10-29 10:00:00,81.41,81.92,81.41,81.84,46915.0,71.7342,72.1836,71.7342,72.1131,46915.0
2018-10-29 10:05:00,81.82,81.84,81.63,81.76,33448.0,72.0954,72.1131,71.928,72.0426,33448.0
2018-10-29 10:10:00,81.77,81.95,81.55,81.55,36304.0,72.0514,72.21,71.8575,71.8575,36304.0
2018-10-29 10:15:00,81.57,81.69,81.46,81.49,26273.0,71.8752,71.9809,71.7782,71.8047,26273.0
2018-10-29 10:20:00,81.49,81.76,81.43,81.66,32391.0,71.8047,72.0426,71.7518,71.9545,32391.0
2018-10-29 10:25:00,81.68,81.72,81.52,81.63,23653.0,71.9721,72.0073,71.8311,71.928,23653.0
2018-10-29 10:30:00,81.61,81.81,81.61,81.69,18017.0,71.9104,72.0866,71.9104,71.9809,18017.0
2018-10-29 10:35:00,81.71,81.71,81.4,81.51,30438.0,71.9985,71.9985,71.7254,71.8223,30438.0
2018-10-29 10:40:00,81.51,81.57,81.39,81.45,24811.0,71.8223,71.8752,71.7166,71.7694,24811.0
2018-10-29 10:45:00,81.44,81.56,81.24,81.41,26888.0,71.7606,71.8663,71.5844,71.7342,26888.0
2018-10-29 10:50:00,81.39,81.66,81.37,81.62,21645.0,71.7166,71.9545,71.6989,71.9192,21645.0
2018-10-29 10:55:00,81.67,81.67,81.36,81.38,14408.0,71.9633,71.9633,71.6901,71.7077,14408.0
2018-10-29 11:00:00,81.39,81.53,81.33,81.35,19400.0,71.7166,71.8399,71.6637,71.6813,19400.0
2018-10-29 11:05:00,81.33,81.41,81.16,81.2,25708.0,71.6637,71.7342,71.5139,71.5491,25708.0
2018-10-29 11:10:00,81.18,81.2,80.95,81.03,42848.0,71.5315,71.5491,71.3288,71.3993,42848.0
2018-10-29 11:15:00,81.02,81.18,81.01,81.06,79944.0,71.3905,71.5315,71.3817,71.4258,79944.0
2018-10-29 11:20:00,81.07,81.17,81.03,81.13,48182.0,71.4346,71.5227,71.3993,71.4875,48182.0
2018-10-29 11:25:00,81.12,81.33,81.1,81.3,23054.0,71.4786,71.6637,71.461,71.6372,23054.0
2018-10-29 11:30:00,81.3,81.54,81.24,81.36,25183.0,71.6372,71.8487,71.5844,71.6901,25183.0
2018-10-29 11:35:00,81.33,81.48,81.27,81.44,27265.0,71.6637,71.7959,71.6108,71.7606,27265.0
2018-10-29 11:40:00,81.43,81.66,81.36,81.66,31622.0,71.7518,71.9545,71.6901,71.9545,31622.0
2018-10-29 11:45:00,81.66,81.69,81.43,81.47,19754.0,71.9545,71.9809,71.7518,71.787,19754.0
2018-10-29 11:50:00,81.44,81.52,81.27,81.3,43677.0,71.7606,71.8311,71.6108,71.6372,43677.0
2018-10-29 11:55:00,81.3,81.35,81.0,81.08,25755.0,71.6372,71.6813,71.3729,71.4434,25755.0
2018-10-29 12:00:00,81.08,81.26,81.02,81.14,35831.0,71.4434,71.602,71.3905,71.4963,35831.0
2018-10-29 12:05:00,81.13,81.22,80.96,81.0,84421.0,71.4875,71.5668,71.3377,71.3729,84421.0
2018-10-29 12:10:00,81.02,81.14,80.98,81.14,28783.0,71.3905,71.4963,71.3553,71.4963,28783.0
2018-10-29 12:15:00,81.12,81.36,81.1,81.11,32243.0,71.4786,71.6901,71.461,71.4698,32243.0
2018-10-29 12:20:00,81.13,81.22,80.81,80.96,62174.0,71.4875,71.5668,71.2055,71.3377,62174.0
2018-10-29 12:25:00,80.95,81.07,80.8,80.99,35506.0,71.3288,71.4346,71.1967,71.3641,35506.0
2018-10-29 12:30:00,80.98,81.16,80.86,81.08,25955.0,71.3553,71.5139,71.2495,71.4434,25955.0
2018-10-29 12:35:00,81.09,81.31,81.09,81.27,40934.0,71.4522,71.6461,71.4522,71.6108,40934.0
2018-10-29 12:40:00,81.27,81.52,81.24,81.34,28450.0,71.6108,71.8311,71.5844,71.6725,28450.0
2018-10-29 12:45:00,81.33,81.42,81.18,81.19,23034.0,71.6637,71.743,71.5315,71.5403,23034.0
2018-10-29 12:50:00,81.14,81.26,81.1,81.15,30715.0,71.4963,71.602,71.461,71.5051,30715.0
2018-10-29 12:55:00,81.11,81.14,80.88,81.1,42551.0,71.4698,71.4963,71.2672,71.461,42551.0
2018-10-29 13:00:00,81.09,81.57,81.07,81.55,37665.0,71.4522,71.8752,71.4346,71.8575,37665.0
2018-10-29 13:05:00,81.55,81.73,81.43,81.72,20709.0,71.8575,72.0161,71.7518,72.0073,20709.0
2018-10-29 13:10:00,81.72,81.75,81.56,81.66,28618.0,72.0073,72.0338,71.8663,71.9545,28618.0
2018-10-29 13:15:00,81.66,81.67,81.51,81.65,40717.0,71.9545,71.9633,71.8223,71.9457,40717.0
2018-10-29 13:20:00,81.6,81.68,81.5,81.52,22032.0,71.9016,71.9721,71.8135,71.8311,22032.0
2018-10-29 13:25:00,81.51,81.55,81.38,81.55,31808.0,71.8223,71.8575,71.7077,71.8575,31808.0
2018-10-29 13:30:00,81.54,81.92,81.52,81.92,39679.0,71.8487,72.1836,71.8311,72.1836,39679.0
2018-10-29 13:35:00,81.92,81.93,81.59,81.59,26068.0,72.1836,72.1924,71.8928,71.8928,26068.0
2018-10-29 13:40:00,81.57,81.67,81.42,81.65,94576.0,71.8752,71.9633,71.743,71.9457,94576.0
2018-10-29 13:45:00,81.65,81.75,81.38,81.56,63335.0,71.9457,72.0338,71.7077,71.8663,63335.0
2018-10-29 13:50:00,81.53,81.7,81.47,81.51,28531.0,71.8399,71.9897,71.787,71.8223,28531.0
2018-10-29 13:55:00,81.51,81.59,81.34,81.36,42336.0,71.8223,71.8928,71.6725,71.6901,42336.0
2018-10-29 14:00:00,81.33,81.36,81.1,81.3,55274.0,71.6637,71.6901,71.461,71.6372,55274.0
2018-10-29 14:05:00,81.3,81.41,81.21,81.27,29452.0,71.6372,71.7342,71.5579,71.6108,29452.0
2018-10-29 14:10:00,81.27,81.29,80.94,81.2,86657.0,71.6108,71.6284,71.32,71.5491,86657.0
2018-10-29 14:15:00,81.18,81.18,81.0,81.05,79475.0,71.5315,71.5315,71.3729,71.417,79475.0
2018-10-29 14:20:00,81.04,81.14,80.8,80.84,98676.0,71.4082,71.4963,71.1967,71.2319,98676.0
2018-10-29 14:25:00,80.82,81.01,80.77,80.79,45696.0,71.2143,71.3817,71.1702,71.1879,45696.0
2018-10-29 14:30:00,80.8,80.94,80.58,80.6,37483.0,71.1967,71.32,71.0028,71.0204,37483.0
2018-10-29 14:35:00,80.58,80.74,80.51,80.59,38175.0,71.0028,71.1438,70.9411,71.0116,38175.0
2018-10-29 14:40:00,80.58,81.05,80.58,80.86,52733.0,71.0028,71.417,71.0028,71.2495,52733.0
2018-10-29 14:45:00,80.85,80.93,80.44,80.48,34841.0,71.2407,71.3112,70.8795,70.9147,34841.0
2018-10-29 14:50:00,80.48,80.52,80.2,80.23,34549.0,70.9147,70.95,70.668,70.6944,34549.0
2018-10-29 14:55:00,80.25,80.5,80.22,80.39,31242.0,70.712,70.9323,70.6856,70.8354,31242.0
2018-10-29 15:00:00,80.4,80.42,80.03,80.08,36660.0,70.8442,70.8618,70.5182,70.5622,36660.0
2018-10-29 15:05:00,80.07,80.14,79.77,79.86,46454.0,70.5534,70.6151,70.2891,70.3684,46454.0
2018-10-29 15:10:00,79.87,79.91,79.68,79.76,58890.0,70.3772,70.4125,70.2098,70.2803,58890.0
2018-10-29 15:15:00,79.75,79.86,79.54,79.81,55395.0,70.2715,70.3684,70.0864,70.3243,55395.0
2018-10-29 15:20:00,79.81,79.88,79.51,79.84,48370.0,70.3243,70.386,70.06,70.3508,48370.0
2018-10-29 15:25:00,79.83,80.0,79.57,79.59,50160.0,70.342,70.4918,70.1129,70.1305,50160.0
2018-10-29 15:30:00,79.59,79.83,79.43,79.65,134824.0,70.1305,70.342,69.9895,70.1834,134824.0
2018-10-29 15:35:00,79.66,79.66,79.38,79.52,64366.0,70.1922,70.1922,69.9454,70.0688,64366.0
2018-10-29 15:40:00,79.51,79.51,78.98,79.12,77148.0,70.06,70.06,69.593,69.7163,77148.0
2018-10-29 15:45:00,79.1,79.93,78.98,79.88,130514.0,69.6987,70.4301,69.593,70.386,130514.0
2018-10-29 15:50:00,79.9,80.27,79.85,80.24,118798.0,70.4036,70.7297,70.3596,70.7032,118798.0
2018-10-29 15:55:00,80.24,80.5,80.0,80.5,303690.0,70.7032,70.9323,70.4918,70.9323,303690.0
2018-10-30 09:30:00,80.62,81.28,80.41,80.98,93646.0,71.0381,71.6196,70.853,71.3553,93646.0
2018-10-30 09:35:00,81.04,81.53,80.82,81.44,54138.0,71.4082,71.8399,71.2143,71.7606,54138.0
2018-10-30 09:40:00,81.45,82.08,81.43,81.91,92569.0,71.7694,72.3245,71.7518,72.1747,92569.0
2018-10-30 09:45:00,81.9,81.93,81.49,81.7,57833.0,72.1659,72.1924,71.8047,71.9897,57833.0
2018-10-30 09:50:00,81.66,82.31,81.66,82.29,80734.0,71.9545,72.5272,71.9545,72.5096,80734.0
2018-10-30 09:55:00,82.27,82.52,82.12,82.42,96590.0,72.492,72.7122,72.3598,72.6241,96590.0
2018-10-30 10:00:00,82.4,82.5,81.94,81.96,175283.0,72.6065,72.6946,72.2012,72.2188,175283.0
2018-10-30 10:05:00,81.96,81.98,81.5,81.54,44444.0,72.2188,72.2364,71.8135,71.8487,44444.0
2018-10-30 10:10:00,81.53,81.76,81.43,81.76,43007.0,71.8399,72.0426,71.7518,72.0426,43007.0
2018-10-30 10:15:00,81.78,81.84,81.45,81.59,42019.0,72.0602,72.1131,71.7694,71.8928,42019.0
2018-10-30 10:20:00,81.59,81.83,81.53,81.72,32985.0,71.8928,72.1043,71.8399,72.0073,32985.0
2018-10-30 10:25:00,81.75,81.75,81.47,81.59,24108.0,72.0338,72.0338,71.787,71.8928,24108.0
2018-10-30 10:30:00,81.63,81.85,81.49,81.64,24987.0,71.928,72.1219,71.8047,71.9368,24987.0
2018-10-30 10:35:00,81.59,81.59,81.05,81.26,28449.0,71.8928,71.8928,71.417,71.602,28449.0
2018-10-30 10:40:00,81.21,81.21,81.0,81.0,24339.0,71.5579,71.5579,71.3729,71.3729,24339.0
2018-10-30 10:45:00,81.03,81.27,80.98,81.25,35248.0,71.3993,71.6108,71.3553,71.5932,35248.0
2018-10-30 10:50:00,81.27,81.37,80.98,80.98,18500.0,71.6108,71.6989,71.3553,71.3553,18500.0
2018-10-30 10:55:00,81.0,81.22,80.89,80.96,25154.0,71.3729,71.5668,71.276,71.3377,25154.0
2018-10-30 11:00:00,80.99,81.15,80.82,81.02,35818.0,71.3641,71.5051,71.2143,71.3905,35818.0
2018-10-30 11:05:00,81.05,81.41,81.02,81.36,25249.0,71.417,71.7342,71.3905,71.6901,25249.0
2018-10-30 11:10:00,81.34,81.36,81.08,81.12,35731.0,71.6725,71.6901,71.4434,71.4786,35731.0
2018-10-30 11:15:00,81.11,81.27,80.95,81.27,26100.0,71.4698,71.6108,71.3288,71.6108,26100.0
2018-10-30 11:20:00,81.3,81.42,81.19,81.25,29256.0,71.6372,71.743,71.5403,71.5932,29256.0
2018-10-30 11:25:00,81.24,81.59,81.23,81.55,22843.0,71.5844,71.8928,71.5756,71.8575,22843.0
2018-10-30 11:30:00,81.53,81.58,81.4,81.44,25305.0,71.8399,71.884,71.7254,71.7606,25305.0
2018-10-30 11:35:00,81.48,81.63,81.44,81.56,28276.0,71.7959,71.928,71.7606,71.8663,28276.0
2018-10-30 11:40:00,81.58,81.64,81.47,81.64,22497.0,71.884,71.9368,71.787,71.9368,22497.0
2018-10-30 11:45:00,81.62,81.99,81.55,81.94,36509.0,71.9192,72.2452,71.8575,72.2012,36509.0
2018-10-30 11:50:00,81.94,81.99,81.66,81.68,32787.0,72.2012,72.2452,71.9545,71.9721,32787.0
2018-10-30 11:55:00,81.69,81.81,81.58,81.76,34017.0,71.9809,72.0866,71.884,72.0426,34017.0
2018-10-30 12:00:00,81.77,81.85,81.61,81.76,24186.0,72.0514,72.1219,71.9104,72.0426,24186.0
2018-10-30 12:05:00,81.78,81.99,81.75,81.88,26566.0,72.0602,72.2452,72.0338,72.1483,26566.0
2018-10-30 12:10:00,81.85,81.95,81.65,81.72,26918.0,72.1219,72.21,71.9457,72.0073,26918.0
2018-10-30 12:15:00,81.72,81.86,81.63,81.86,26981.0,72.0073,72.1307,71.928,72.1307,26981.0
2018-10-30 12:20:00,81.82,81.89,81.71,81.79,26170.0,72.0954,72.1571,71.9985,72.069,26170.0
2018-10-30 12:25:00,81.83,81.91,81.78,81.84,25041.0,72.1043,72.1747,72.0602,72.1131,25041.0
2018-10-30 12:30:00,81.79,81.79,81.53,81.57,25541.0,72.069,72.069,71.8399,71.8752,25541.0
2018-10-30 12:35:00,81.57,81.8,81.56,81.73,23820.0,71.8752,72.0778,71.8663,72.0161,23820.0
2018-10-30 12:40:00,81.72,81.8,81.65,81.66,17781.0,72.0073,72.0778,71.9457,71.9545,17781.0
2018-10-30 12:45:00,81.65,81.94,81.61,81.94,19379.0,71.9457,72.2012,71.9104,72.2012,19379.0
2018-10-30 12:50:00,81.93,81.93,81.76,81.78,27131.0,72.1924,72.1924,72.0426,72.0602,27131.0
2018-10-30 12:55:00,81.79,81.84,81.48,81.54,24904.0,72.069,72.1131,71.7959,71.8487,24904.0
2018-10-30 13:00:00,81.52,81.57,81.4,81.46,18886.0,71.8311,71.8752,71.7254,71.7782,18886.0
2018-10-30 13:05:00,81.47,81.55,81.44,81.51,20046.0,71.787,71.8575,71.7606,71.8223,20046.0
2018-10-30 13:10:00,81.5,81.54,81.22,81.25,33004.0,71.8135,71.8487,71.5668,71.5932,33004.0
2018-10-30 13:15:00,81.26,81.67,81.26,81.6,28458.0,71.602,71.9633,71.602,71.9016,28458.0
2018-10-30 13:20:00,81.61,81.72,81.42,81.54,63142.0,71.9104,72.0073,71.743,71.8487,63142.0
2018-10-30 13:25:00,81.52,81.53,81.32,81.37,29940.0,71.8311,71.8399,71.6549,71.6989,29940.0
2018-10-30 13:30:00,81.34,81.38,81.14,81.18,38996.0,71.6725,71.7077,71.4963,71.5315,38996.0
2018-10-30 13:35:00,81.16,81.22,81.02,81.22,69742.0,71.5139,71.5668,71.3905,71.5668,69742.0
2018-10-30 13:40:00,81.2,81.44,81.19,81.41,52449.0,71.5491,71.7606,71.5403,71.7342,52449.0
2018-10-30 13:45:00,81.39,81.46,81.18,81.42,39608.0,71.7166,71.7782,71.5315,71.743,39608.0
2018-10-30 13:50:00,81.41,81.45,81.24,81.27,24400.0,71.7342,71.7694,71.5844,71.6108,24400.0
2018-10-30 13:55:00,81.28,81.59,81.27,81.58,34465.0,71.6196,71.8928,71.6108,71.884,34465.0
2018-10-30 14:00:00,81.6,81.71,81.48,81.57,40736.0,71.9016,71.9985,71.7959,71.8752,40736.0
2018-10-30 14:05:00,81.57,81.67,81.25,81.28,37351.0,71.8752,71.9633,71.5932,71.6196,37351.0
2018-10-30 14:10:00,81.24,81.49,81.2,81.46,24480.0,71.5844,71.8047,71.5491,71.7782,24480.0
2018-10-30 14:15:00,81.43,81.48,81.3,81.34,25419.0,71.7518,71.7959,71.6372,71.6725,25419.0
2018-10-30 14:20:00,81.36,81.75,81.33,81.61,24962.0,71.6901,72.0338,71.6637,71.9104,24962.0
2018-10-30 14:25:00,81.6,81.69,81.37,81.47,24055.0,71.9016,71.9809,71.6989,71.787,24055.0
2018-10-30 14:30:00,81.46,81.71,81.29,81.65,19299.0,71.7782,71.9985,71.6284,71.9457,19299.0
2018-10-30 14:35:00,81.65,81.78,81.59,81.71,22289.0,71.9457,72.0602,71.8928,71.9985,22289.0
2018-10-30 14:40:00,81.71,81.73,81.54,81.7,18100.0,71.9985,72.0161,71.8487,71.9897,18100.0
2018-10-30 14:45:00,81.69,81.73,81.58,81.73,17395.0,71.9809,72.0161,71.884,72.0161,17395.0
2018-10-30 14:50:00,81.7,82.17,81.67,82.03,36825.0,71.9897,72.4038,71.9633,72.2805,36825.0
2018-10-30 14:55:00,82.05,82.23,81.98,82.07,35263.0,72.2981,72.4567,72.2364,72.3157,35263.0
2018-10-30 15:00:00,82.1,82.12,81.83,82.01,38668.0,72.3422,72.3598,72.1043,72.2629,38668.0
2018-10-30 15:05:00,82.01,82.14,81.94,82.06,34891.0,72.2629,72.3774,72.2012,72.3069,34891.0
2018-10-30 15:10:00,82.05,82.37,82.02,82.27,45067.0,72.2981,72.5801,72.2717,72.492,45067.0
2018-10-30 15:15:00,82.28,82.42,82.13,82.22,44628.0,72.5008,72.6241,72.3686,72.4479,44628.0
2018-10-30 15:20:00,82.22,82.22,82.05,82.18,23062.0,72.4479,72.4479,72.2981,72.4127,23062.0
2018-10-30 15:25:00,82.16,82.46,82.16,82.39,32861.0,72.395,72.6594,72.395,72.5977,32861.0
2018-10-30 15:30:00,82.4,82.51,82.28,82.49,47126.0,72.6065,72.7034,72.5008,72.6858,47126.0
2018-10-30 15:35:00,82.47,82.48,82.18,82.21,46836.0,72.6682,72.677,72.4127,72.4391,46836.0
2018-10-30 15:40:00,82.2,82.36,82.2,82.33,55494.0,72.4303,72.5713,72.4303,72.5448,55494.0
2018-10-30 15:45:00,82.33,82.53,82.26,82.39,85136.0,72.5448,72.7211,72.4831,72.5977,85136.0
2018-10-30 15:50:00,82.4,82.68,82.4,82.68,130231.0,72.6065,72.8532,72.6065,72.8532,130231.0
2018-10-30 15:55:00,82.67,82.86,82.51,82.8,323008.0,72.8444,73.0118,72.7034,72.959,323008.0
2018-10-31 09:30:00,83.93,84.01,83.62,83.89,75801.0,73.9547,74.0252,73.6815,73.9194,75801.0
2018-10-31 09:35:00,83.84,84.26,83.72,84.15,152876.0,73.8754,74.2454,73.7696,74.1485,152876.0
2018-10-31 09:40:00,84.09,84.16,83.78,83.82,66316.0,74.0956,74.1573,73.8225,73.8577,66316.0
2018-10-31 09:45:00,83.77,84.04,83.7,83.92,50852.0,73.8137,74.0516,73.752,73.9459,50852.0
2018-10-31 09:50:00,83.96,83.97,83.56,83.71,30380.0,73.9811,73.9899,73.6286,73.7608,30380.0
2018-10-31 09:55:00,83.78,83.91,83.47,83.75,32318.0,73.8225,73.937,73.5493,73.7961,32318.0
2018-10-31 10:00:00,83.75,84.08,83.72,83.95,58450.0,73.7961,74.0868,73.7696,73.9723,58450.0
2018-10-31 10:05:00,83.95,83.98,83.63,83.63,25893.0,73.9723,73.9987,73.6903,73.6903,25893.0
2018-10-31 10:10:00,83.63,83.76,83.47,83.59,19282.0,73.6903,73.8049,73.5493,73.6551,19282.0
2018-10-31 10:15:00,83.61,83.71,83.52,83.59,30774.0,73.6727,73.7608,73.5934,73.6551,30774.0
2018-10-31 10:20:00,83.58,83.72,83.46,83.67,20207.0,73.6463,73.7696,73.5405,73.7256,20207.0
2018-10-31 10:25:00,83.67,83.77,83.51,83.51,24910.0,73.7256,73.8137,73.5846,73.5846,24910.0
2018-10-31 10:30:00,83.54,83.77,83.45,83.72,21609.0,73.611,73.8137,73.5317,73.7696,21609.0
2018-10-31 10:35:00,83.69,83.73,83.45,83.49,20350.0,73.7432,73.7784,73.5317,73.567,20350.0
2018-10-31 10:40:00,83.43,83.51,83.39,83.5,12849.0,73.5141,73.5846,73.4788,73.5758,12849.0
2018-10-31 10:45:00,83.49,83.61,83.29,83.31,51796.0,73.567,73.6727,73.3907,73.4084,51796.0
2018-10-31 10:50:00,83.33,83.37,83.1,83.13,12711.0,73.426,73.4612,73.2233,73.2497,12711.0
2018-10-31 10:55:00,83.14,83.34,83.12,83.12,13167.0,73.2586,73.4348,73.2409,73.2409,13167.0
2018-10-31 11:00:00,83.15,83.24,82.93,83.0,25327.0,73.2674,73.3467,73.0735,73.1352,25327.0
2018-10-31 11:05:00,83.04,83.22,83.03,83.04,15216.0,73.1704,73.3291,73.1616,73.1704,15216.0
2018-10-31 11:10:00,83.05,83.16,82.92,83.16,17422.0,73.1793,73.2762,73.0647,73.2762,17422.0
2018-10-31 11:15:00,83.17,83.23,83.06,83.06,13681.0,73.285,73.3379,73.1881,73.1881,13681.0
2018-10-31 11:20:00,83.06,83.28,83.03,83.27,17397.0,73.1881,73.3819,73.1616,73.3731,17397.0
2018-10-31 11:25:00,83.24,83.4,83.15,83.32,13418.0,73.3467,73.4877,73.2674,73.4172,13418.0
2018-10-31 11:30:00,83.35,83.4,83.21,83.25,24371.0,73.4436,73.4877,73.3202,73.3555,24371.0
2018-10-31 11:35:00,83.25,83.35,83.12,83.34,8790.0,73.3555,73.4436,73.2409,73.4348,8790.0
2018-10-31 11:40:00,83.4,83.43,82.95,82.95,10416.0,73.4877,73.5141,73.0911,73.0911,10416.0
2018-10-31 11:45:00,82.94,83.19,82.92,83.09,11424.0,73.0823,73.3026,73.0647,73.2145,11424.0
2018-10-31 11:50:00,83.14,83.25,83.1,83.18,20601.0,73.2586,73.3555,73.2233,73.2938,20601.0
2018-10-31 11:55:00,83.21,83.23,82.98,83.14,16691.0,73.3202,73.3379,73.1176,73.2586,16691.0
2018-10-31 12:00:00,83.16,83.25,82.93,82.99,19635.0,73.2762,73.3555,73.0735,73.1264,19635.0
2018-10-31 12:05:00,82.98,83.05,82.88,83.04,16137.0,73.1176,73.1793,73.0295,73.1704,16137.0
2018-10-31 12:10:00,83.04,83.18,83.04,83.17,15016.0,73.1704,73.2938,73.1704,73.285,15016.0
2018-10-31 12:15:00,83.17,83.19,82.96,83.19,12436.0,73.285,73.3026,73.1,73.3026,12436.0
2018-10-31 12:20:00,83.18,83.29,83.14,83.29,11620.0,73.2938,73.3907,73.2586,73.3907,11620.0
2018-10-31 12:25:00,83.26,83.28,83.13,83.13,14055.0,73.3643,73.3819,73.2497,73.2497,14055.0
2018-10-31 12:30:00,83.14,83.17,83.04,83.14,12878.0,73.2586,73.285,73.1704,73.2586,12878.0
2018-10-31 12:35:00,83.14,83.33,83.14,83.28,12956.0,73.2586,73.426,73.2586,73.3819,12956.0
2018-10-31 12:40:00,83.29,83.44,83.17,83.41,22021.0,73.3907,73.5229,73.285,73.4965,22021.0
2018-10-31 12:45:00,83.44,83.44,83.33,83.4,12633.0,73.5229,73.5229,73.426,73.4877,12633.0
2018-10-31 12:50:00,83.4,83.42,83.32,83.4,10600.0,73.4877,73.5053,73.4172,73.4877,10600.0
2018-10-31 12:55:00,83.39,83.61,83.37,83.59,15532.0,73.4788,73.6727,73.4612,73.6551,15532.0
2018-10-31 13:00:00,83.57,83.63,83.47,83.49,12320.0,73.6375,73.6903,73.5493,73.567,12320.0
2018-10-31 13:05:00,83.51,83.56,83.48,83.5,16597.0,73.5846,73.6286,73.5581,73.5758,16597.0
2018-10-31 13:10:00,83.49,83.76,83.47,83.63,29036.0,73.567,73.8049,73.5493,73.6903,29036.0
2018-10-31 13:15:00,83.62,83.82,83.62,83.81,29639.0,73.6815,73.8577,73.6815,73.8489,29639.0
2018-10-31 13:20:00,83.82,83.93,83.72,83.76,29263.0,73.8577,73.9547,73.7696,73.8049,29263.0
2018-10-31 13:25:00,83.75,83.78,83.61,83.64,14136.0,73.7961,73.8225,73.6727,73.6991,14136.0
2018-10-31 13:30:00,83.63,83.75,83.62,83.68,13572.0,73.6903,73.7961,73.6815,73.7344,13572.0
2018-10-31 13:35:00,83.67,83.67,83.45,83.53,16336.0,73.7256,73.7256,73.5317,73.6022,16336.0
2018-10-31 13:40:00,83.56,83.75,83.5,83.75,16212.0,73.6286,73.7961,73.5758,73.7961,16212.0
2018-10-31 13:45:00,83.77,83.86,83.68,83.78,29324.0,73.8137,73.893,73.7344,73.8225,29324.0
2018-10-31 13:50:00,83.78,83.82,83.67,83.73,11951.0,73.8225,73.8577,73.7256,73.7784,11951.0
2018-10-31 13:55:00,83.73,83.8,83.6,83.63,14782.0,73.7784,73.8401,73.6639,73.6903,14782.0
2018-10-31 14:00:00,83.65,83.77,83.52,83.76,34078.0,73.7079,73.8137,73.5934,73.8049,34078.0
2018-10-31 14:05:00,83.75,83.88,83.74,83.82,12760.0,73.7961,73.9106,73.7872,73.8577,12760.0
2018-10-31 14:10:00,83.81,83.85,83.77,83.77,12839.0,73.8489,73.8842,73.8137,73.8137,12839.0
2018-10-31 14:15:00,83.76,83.98,83.76,83.84,30264.0,73.8049,73.9987,73.8049,73.8754,30264.0
2018-10-31 14:20:00,83.84,83.86,83.75,83.79,17610.0,73.8754,73.893,73.7961,73.8313,17610.0
2018-10-31 14:25:00,83.79,83.84,83.74,83.83,13014.0,73.8313,73.8754,73.7872,73.8666,13014.0
2018-10-31 14:30:00,83.82,83.92,83.76,83.8,20715.0,73.8577,73.9459,73.8049,73.8401,20715.0
2018-10-31 14:35:00,83.8,83.86,83.71,83.76,16150.0,73.8401,73.893,73.7608,73.8049,16150.0
2018-10-31 14:40:00,83.73,83.95,83.69,83.74,19546.0,73.7784,73.9723,73.7432,73.7872,19546.0
2018-10-31 14:45:00,83.73,83.78,83.68,83.68,16995.0,73.7784,73.8225,73.7344,73.7344,16995.0
2018-10-31 14:50:00,83.67,83.88,83.64,83.85,30081.0,73.7256,73.9106,73.6991,73.8842,30081.0
2018-10-31 14:55:00,83.85,83.96,83.8,83.95,25684.0,73.8842,73.9811,73.8401,73.9723,25684.0
2018-10-31 15:00:00,83.94,84.18,83.91,84.07,26909.0,73.9635,74.175,73.937,74.078,26909.0
2018-10-31 15:05:00,84.06,84.17,84.03,84.06,39345.0,74.0692,74.1661,74.0428,74.0692,39345.0
2018-10-31 15:10:00,84.05,84.3,84.02,84.29,25281.0,74.0604,74.2807,74.034,74.2719,25281.0
2018-10-31 15:15:00,84.29,84.3,84.16,84.19,35757.0,74.2719,74.2807,74.1573,74.1838,35757.0
2018-10-31 15:20:00,84.17,84.25,83.95,84.06,35878.0,74.1661,74.2366,73.9723,74.0692,35878.0
2018-10-31 15:25:00,84.06,84.14,83.96,84.14,32103.0,74.0692,74.1397,73.9811,74.1397,32103.0
2018-10-31 15:30:00,84.14,84.22,84.07,84.2,49802.0,74.1397,74.2102,74.078,74.1926,49802.0
2018-10-31 15:35:00,84.21,84.23,83.88,83.9,47357.0,74.2014,74.219,73.9106,73.9282,47357.0
2018-10-31 15:40:00,83.9,84.02,83.72,83.76,59439.0,73.9282,74.034,73.7696,73.8049,59439.0
2018-10-31 15:45:00,83.75,83.89,83.62,83.67,60854.0,73.7961,73.9194,73.6815,73.7256,60854.0
2018-10-31 15:50:00,83.68,83.74,83.59,83.66,106920.0,73.7344,73.7872,73.6551,73.7168,106920.0
2018-10-31 15:55:00,83.66,83.86,83.61,83.69,252775.0,73.7168,73.893,73.6727,73.7432,252775.0
2018-11-01 09:30:00,84.16,84.34,83.78,84.28,34369.0,74.1573,74.3159,73.8225,74.2631,34369.0
2018-11-01 09:35:00,84.17,84.45,84.17,84.18,13209.0,74.1661,74.4129,74.1661,74.175,13209.0
2018-11-01 09:40:00,84.25,84.3,84.1,84.21,15991.0,74.2366,74.2807,74.1045,74.2014,15991.0
2018-11-01 09:45:00,84.22,84.41,84.01,84.1,33524.0,74.2102,74.3776,74.0252,74.1045,33524.0
2018-11-01 09:50:00,84.06,84.5,83.94,84.4,33745.0,74.0692,74.4569,73.9635,74.3688,33745.0
2018-11-01 09:55:00,84.34,84.37,83.96,83.96,7588.0,74.3159,74.3424,73.9811,73.9811,7588.0
2018-11-01 10:00:00,83.92,83.95,83.72,83.85,21710.0,73.9459,73.9723,73.7696,73.8842,21710.0
2018-11-01 10:05:00,83.87,83.98,83.79,83.94,19358.0,73.9018,73.9987,73.8313,73.9635,19358.0
2018-11-01 10:10:00,83.95,84.35,83.95,84.17,14568.0,73.9723,74.3247,73.9723,74.1661,14568.0
2018-11-01 10:15:00,84.2,84.32,84.05,84.07,19381.0,74.1926,74.2983,74.0604,74.078,19381.0
2018-11-01 10:20:00,84.06,84.24,83.92,84.21,29779.0,74.0692,74.2278,73.9459,74.2014,29779.0
2018-11-01 10:25:00,84.28,84.4,84.21,84.39,11697.0,74.2631,74.3688,74.2014,74.36,11697.0
2018-11-01 10:30:00,84.45,84.81,84.4,84.7,17945.0,74.4129,74.7301,74.3688,74.6331,17945.0
2018-11-01 10:35:00,84.73,84.94,84.71,84.9,11850.0,74.6596,74.8446,74.642,74.8094,11850.0
2018-11-01 10:40:00,84.88,85.22,84.83,85.16,41213.0,74.7918,75.0913,74.7477,75.0385,41213.0
2018-11-01 10:45:00,85.17,85.67,85.16,85.62,58163.0,75.0473,75.4879,75.0385,75.4438,58163.0
2018-11-01 10:50:00,85.62,85.73,85.4,85.53,28924.0,75.4438,75.5407,75.25,75.3645,28924.0
2018-11-01 10:55:00,85.55,85.9,85.49,85.89,20007.0,75.3821,75.6905,75.3293,75.6817,20007.0
2018-11-01 11:00:00,85.89,86.12,85.88,86.08,40136.0,75.6817,75.8844,75.6729,75.8491,40136.0
2018-11-01 11:05:00,86.1,86.41,86.1,86.4,50260.0,75.8668,76.1399,75.8668,76.1311,50260.0
2018-11-01 11:10:00,86.41,86.71,86.35,86.62,30959.0,76.1399,76.4043,76.087,76.325,30959.0
2018-11-01 11:15:00,86.63,86.63,86.37,86.52,30401.0,76.3338,76.3338,76.1047,76.2368,30401.0
2018-11-01 11:20:00,86.52,86.68,86.39,86.68,26086.0,76.2368,76.3778,76.1223,76.3778,26086.0
2018-11-01 11:25:00,86.69,87.13,86.65,87.11,41998.0,76.3866,76.7743,76.3514,76.7567,41998.0
2018-11-01 11:30:00,87.09,87.22,86.84,86.88,29800.0,76.7391,76.8536,76.5188,76.554,29800.0
2018-11-01 11:35:00,86.87,86.9,86.76,86.82,29664.0,76.5452,76.5717,76.4483,76.5012,29664.0
2018-11-01 11:40:00,86.81,87.07,86.81,86.97,26106.0,76.4924,76.7215,76.4924,76.6334,26106.0
2018-11-01 11:45:00,86.97,86.99,86.73,86.74,17283.0,76.6334,76.651,76.4219,76.4307,17283.0
2018-11-01 11:50:00,86.75,86.85,86.62,86.82,26664.0,76.4395,76.5276,76.325,76.5012,26664.0
2018-11-01 11:55:00,86.83,86.93,86.59,86.59,27465.0,76.51,76.5981,76.2985,76.2985,27465.0
2018-11-01 12:00:00,86.62,86.67,86.53,86.67,12791.0,76.325,76.369,76.2456,76.369,12791.0
2018-11-01 12:05:00,86.69,86.72,86.51,86.64,19164.0,76.3866,76.4131,76.228,76.3426,19164.0
2018-11-01 12:10:00,86.63,86.69,86.52,86.63,16912.0,76.3338,76.3866,76.2368,76.3338,16912.0
2018-11-01 12:15:00,86.64,86.65,86.23,86.25,11449.0,76.3426,76.3514,75.9813,75.9989,11449.0
2018-11-01 12:20:00,86.25,86.4,86.25,86.38,14088.0,75.9989,76.1311,75.9989,76.1135,14088.0
2018-11-01 12:25:00,86.37,86.37,86.17,86.29,11405.0,76.1047,76.1047,75.9284,76.0342,11405.0
2018-11-01 12:30:00,86.29,86.41,86.28,86.3,14859.0,76.0342,76.1399,76.0254,76.043,14859.0
2018-11-01 12:35:00,86.29,86.45,86.18,86.38,23723.0,76.0342,76.1752,75.9372,76.1135,23723.0
2018-11-01 12:40:00,86.4,86.6,86.36,86.57,13300.0,76.1311,76.3073,76.0959,76.2809,13300.0
2018-11-01 12:45:00,86.57,86.61,86.37,86.48,9685.0,76.2809,76.3161,76.1047,76.2016,9685.0
2018-11-01 12:50:00,86.48,86.66,86.48,86.56,17222.0,76.2016,76.3602,76.2016,76.2721,17222.0
2018-11-01 12:55:00,86.54,86.89,86.51,86.89,17053.0,76.2545,76.5629,76.228,76.5629,17053.0
2018-11-01 13:00:00,86.87,86.92,86.77,86.8,17382.0,76.5452,76.5893,76.4571,76.4836,17382.0
2018-11-01 13:05:00,86.8,86.89,86.72,86.74,11109.0,76.4836,76.5629,76.4131,76.4307,11109.0
2018-11-01 13:10:00,86.75,86.93,86.72,86.93,10441.0,76.4395,76.5981,76.4131,76.5981,10441.0
2018-11-01 13:15:00,86.94,87.06,86.88,87.05,13869.0,76.6069,76.7127,76.554,76.7038,13869.0
2018-11-01 13:20:00,87.05,87.09,86.9,87.01,14060.0,76.7038,76.7391,76.5717,76.6686,14060.0
2018-11-01 13:25:00,87.03,87.18,86.98,87.1,24908.0,76.6862,76.8184,76.6422,76.7479,24908.0
2018-11-01 13:30:00,87.09,87.21,87.09,87.19,37725.0,76.7391,76.8448,76.7391,76.8272,37725.0
2018-11-01 13:35:00,87.2,87.24,87.12,87.15,44095.0,76.836,76.8713,76.7655,76.792,44095.0
2018-11-01 13:40:00,87.15,87.49,87.09,87.37,40611.0,76.792,77.0915,76.7391,76.9858,40611.0
2018-11-01 13:45:00,87.38,87.56,87.33,87.39,36105.0,76.9946,77.1532,76.9506,77.0034,36105.0
2018-11-01 13:50:00,87.38,87.38,87.19,87.24,14559.0,76.9946,76.9946,76.8272,76.8713,14559.0
2018-11-01 13:55:00,87.24,87.48,87.19,87.41,19114.0,76.8713,77.0827,76.8272,77.0211,19114.0
2018-11-01 14:00:00,87.43,87.5,87.3,87.47,20874.0,77.0387,77.1004,76.9241,77.0739,20874.0
2018-11-01 14:05:00,87.47,87.61,87.35,87.57,27395.0,77.0739,77.1973,76.9682,77.162,27395.0
2018-11-01 14:10:00,87.56,87.64,87.53,87.56,42452.0,77.1532,77.2237,77.1268,77.1532,42452.0
2018-11-01 14:15:00,87.57,87.97,87.57,87.78,41445.0,77.162,77.5145,77.162,77.3471,41445.0
2018-11-01 14:20:00,87.79,88.2,87.79,88.19,53749.0,77.3559,77.7172,77.3559,77.7084,53749.0
2018-11-01 14:25:00,88.19,88.22,87.92,88.08,69498.0,77.7084,77.7348,77.4704,77.6114,69498.0
2018-11-01 14:30:00,88.07,88.2,88.01,88.17,48449.0,77.6026,77.7172,77.5497,77.6907,48449.0
2018-11-01 14:35:00,88.17,88.33,88.12,88.13,54248.0,77.6907,77.8317,77.6467,77.6555,54248.0
2018-11-01 14:40:00,88.13,88.27,88.03,88.22,50151.0,77.6555,77.7788,77.5674,77.7348,50151.0
2018-11-01 14:45:00,88.2,88.45,88.19,88.45,37217.0,77.7172,77.9374,77.7084,77.9374,37217.0
2018-11-01 14:50:00,88.46,88.5,88.17,88.19,44866.0,77.9463,77.9815,77.6907,77.7084,44866.0
2018-11-01 14:55:00,88.19,88.34,88.11,88.34,29610.0,77.7084,77.8405,77.6379,77.8405,29610.0
2018-11-01 15:00:00,88.34,88.34,88.16,88.22,32399.0,77.8405,77.8405,77.6819,77.7348,32399.0
2018-11-01 15:05:00,88.23,88.23,88.03,88.17,46233.0,77.7436,77.7436,77.5674,77.6907,46233.0
2018-11-01 15:10:00,88.18,88.3,88.05,88.27,44596.0,77.6995,77.8053,77.585,77.7788,44596.0
2018-11-01 15:15:00,88.27,88.27,88.1,88.12,39066.0,77.7788,77.7788,77.629,77.6467,39066.0
2018-11-01 15:20:00,88.13,88.25,88.11,88.19,35866.0,77.6555,77.7612,77.6379,77.7084,35866.0
2018-11-01 15:25:00,88.19,88.26,88.14,88.22,46545.0,77.7084,77.77,77.6643,77.7348,46545.0
2018-11-01 15:30:00,88.22,88.34,88.09,88.1,64484.0,77.7348,77.8405,77.6202,77.629,64484.0
2018-11-01 15:35:00,88.1,88.14,88.0,88.07,59751.0,77.629,77.6643,77.5409,77.6026,59751.0
2018-11-01 15:40:00,88.08,88.14,87.95,88.14,76736.0,77.6114,77.6643,77.4969,77.6643,76736.0
2018-11-01 15:45:00,88.13,88.17,87.96,88.0,93659.0,77.6555,77.6907,77.5057,77.5409,93659.0
2018-11-01 15:50:00,88.0,88.13,87.98,88.09,120238.0,77.5409,77.6555,77.5233,77.6202,120238.0
2018-11-01 15:55:00,88.09,88.14,87.98,88.0,246763.0,77.6202,77.6643,77.5233,77.5409,246763.0
2018-11-02 09:30:00,88.32,88.7,87.92,88.08,90564.0,77.8229,78.1577,77.4704,77.6114,90564.0
2018-11-02 09:35:00,87.99,87.99,87.51,87.7,48273.0,77.5321,77.5321,77.1092,77.2766,48273.0
2018-11-02 09:40:00,87.7,88.38,87.7,88.25,38278.0,77.2766,77.8758,77.2766,77.7612,38278.0
2018-11-02 09:45:00,88.24,88.69,88.15,88.55,52612.0,77.7524,78.1489,77.6731,78.0256,52612.0
2018-11-02 09:50:00,88.56,89.01,88.41,88.77,81388.0,78.0344,78.4309,77.9022,78.2194,81388.0
2018-11-02 09:55:00,88.76,88.77,88.46,88.5,65574.0,78.2106,78.2194,77.9463,77.9815,65574.0
2018-11-02 10:00:00,88.49,88.58,88.01,88.01,78744.0,77.9727,78.052,77.5497,77.5497,78744.0
2018-11-02 10:05:00,88.03,88.25,87.77,87.77,65578.0,77.5674,77.7612,77.3383,77.3383,65578.0
2018-11-02 10:10:00,87.74,87.93,87.61,87.76,32650.0,77.3118,77.4793,77.1973,77.3295,32650.0
2018-11-02 10:15:00,87.67,87.88,87.48,87.69,23710.0,77.2502,77.4352,77.0827,77.2678,23710.0
2018-11-02 10:20:00,87.75,87.9,87.45,87.61,30372.0,77.3206,77.4528,77.0563,77.1973,30372.0
2018-11-02 10:25:00,87.61,87.75,87.25,87.26,36478.0,77.1973,77.3206,76.8801,76.8889,36478.0
2018-11-02 10:30:00,87.23,87.49,87.15,87.24,21942.0,76.8625,77.0915,76.792,76.8713,21942.0
2018-11-02 10:35:00,87.19,87.24,86.91,87.06,32944.0,76.8272,76.8713,76.5805,76.7127,32944.0
2018-11-02 10:40:00,87.03,87.33,86.86,87.27,39800.0,76.6862,76.9506,76.5364,76.8977,39800.0
2018-11-02 10:45:00,87.36,87.73,87.36,87.56,53934.0,76.977,77.303,76.977,77.1532,53934.0
2018-11-02 10:50:00,87.55,88.07,87.53,87.93,52687.0,77.1444,77.6026,77.1268,77.4793,52687.0
2018-11-02 10:55:00,87.91,88.25,87.85,88.06,34942.0,77.4616,77.7612,77.4088,77.5938,34942.0
2018-11-02 11:00:00,88.07,88.14,87.73,87.79,39581.0,77.6026,77.6643,77.303,77.3559,39581.0
2018-11-02 11:05:00,87.78,88.12,87.64,88.12,35743.0,77.3471,77.6467,77.2237,77.6467,35743.0
2018-11-02 11:10:00,88.13,88.15,87.66,87.7,57327.0,77.6555,77.6731,77.2413,77.2766,57327.0
2018-11-02 11:15:00,87.72,87.84,87.55,87.6,20760.0,77.2942,77.3999,77.1444,77.1885,20760.0
2018-11-02 11:20:00,87.57,87.57,87.22,87.38,89690.0,77.162,77.162,76.8536,76.9946,89690.0
2018-11-02 11:25:00,87.38,87.6,87.21,87.55,91983.0,76.9946,77.1885,76.8448,77.1444,91983.0
2018-11-02 11:30:00,87.53,87.68,87.47,87.52,54520.0,77.1268,77.259,77.0739,77.118,54520.0
2018-11-02 11:35:00,87.53,87.78,87.35,87.78,23897.0,77.1268,77.3471,76.9682,77.3471,23897.0
2018-11-02 11:40:00,87.78,87.85,87.45,87.5,22415.0,77.3471,77.4088,77.0563,77.1004,22415.0
2018-11-02 11:45:00,87.47,87.53,87.33,87.51,24603.0,77.0739,77.1268,76.9506,77.1092,24603.0
2018-11-02 11:50:00,87.5,87.53,87.17,87.23,25026.0,77.1004,77.1268,76.8096,76.8625,25026.0
2018-11-02 11:55:00,87.2,87.4,87.14,87.37,28970.0,76.836,77.0122,76.7831,76.9858,28970.0
2018-11-02 12:00:00,87.37,87.43,87.23,87.39,33611.0,76.9858,77.0387,76.8625,77.0034,33611.0
2018-11-02 12:05:00,87.4,87.45,87.16,87.2,18691.0,77.0122,77.0563,76.8008,76.836,18691.0
2018-11-02 12:10:00,87.2,87.37,87.14,87.3,13688.0,76.836,76.9858,76.7831,76.9241,13688.0
2018-11-02 12:15:00,87.3,87.48,87.21,87.28,16893.0,76.9241,77.0827,76.8448,76.9065,16893.0
2018-11-02 12:20:00,87.28,87.3,87.19,87.26,11331.0,76.9065,76.9241,76.8272,76.8889,11331.0
2018-11-02 12:25:00,87.28,87.34,87.23,87.33,14513.0,76.9065,76.9594,76.8625,76.9506,14513.0
2018-11-02 12:30:00,87.33,87.35,86.81,86.82,21768.0,76.9506,76.9682,76.4924,76.5012,21768.0
2018-11-02 12:35:00,86.84,86.9,86.59,86.8,20089.0,76.5188,76.5717,76.2985,76.4836,20089.0
2018-11-02 12:40:00,86.81,86.95,86.66,86.75,14800.0,76.4924,76.6157,76.3602,76.4395,14800.0
2018-11-02 12:45:00,86.78,86.87,86.65,86.7,12516.0,76.4659,76.5452,76.3514,76.3954,12516.0
2018-11-02 12:50:00,86.71,86.74,86.41,86.46,16745.0,76.4043,76.4307,76.1399,76.184,16745.0
2018-11-02 12:55:00,86.48,86.49,86.28,86.45,15410.0,76.2016,76.2104,76.0254,76.1752,15410.0
2018-11-02 13:00:00,86.46,86.48,86.28,86.43,17256.0,76.184,76.2016,76.0254,76.1575,17256.0
2018-11-02 13:05:00,86.38,86.53,86.27,86.51,10849.0,76.1135,76.2456,76.0165,76.228,10849.0
2018-11-02 13:10:00,86.48,86.83,86.48,86.82,12728.0,76.2016,76.51,76.2016,76.5012,12728.0
2018-11-02 13:15:00,86.81,86.89,86.76,86.87,13279.0,76.4924,76.5629,76.4483,76.5452,13279.0
2018-11-02 13:20:00,86.87,86.93,86.63,86.75,52089.0,76.5452,76.5981,76.3338,76.4395,52089.0
2018-11-02 13:25:00,86.76,86.82,86.5,86.58,15517.0,76.4483,76.5012,76.2192,76.2897,15517.0
2018-11-02 13:30:00,86.56,86.59,86.32,86.35,37410.0,76.2721,76.2985,76.0606,76.087,37410.0
2018-11-02 13:35:00,86.35,86.44,86.25,86.4,28453.0,76.087,76.1663,75.9989,76.1311,28453.0
2018-11-02 13:40:00,86.38,86.55,86.31,86.53,31993.0,76.1135,76.2633,76.0518,76.2456,31993.0
2018-11-02 13:45:00,86.53,86.63,86.44,86.48,31089.0,76.2456,76.3338,76.1663,76.2016,31089.0
2018-11-02 13:50:00,86.47,86.57,86.45,86.49,21017.0,76.1928,76.2809,76.1752,76.2104,21017.0
2018-11-02 13:55:00,86.51,86.53,86.34,86.47,8731.0,76.228,76.2456,76.0782,76.1928,8731.0
2018-11-02 14:00:00,86.48,86.68,86.4,86.62,17638.0,76.2016,76.3778,76.1311,76.325,17638.0
2018-11-02 14:05:00,86.59,86.6,86.48,86.51,17286.0,76.2985,76.3073,76.2016,76.228,17286.0
2018-11-02 14:10:00,86.51,86.58,86.38,86.43,15760.0,76.228,76.2897,76.1135,76.1575,15760.0
2018-11-02 14:15:00,86.4,86.59,86.3,86.57,27060.0,76.1311,76.2985,76.043,76.2809,27060.0
2018-11-02 14:20:00,86.56,86.57,86.35,86.41,18424.0,76.2721,76.2809,76.087,76.1399,18424.0
2018-11-02 14:25:00,86.41,87.19,86.34,87.09,47191.0,76.1399,76.8272,76.0782,76.7391,47191.0
2018-11-02 14:30:00,87.11,87.17,86.83,86.99,36910.0,76.7567,76.8096,76.51,76.651,36910.0
2018-11-02 14:35:00,86.97,87.03,86.83,86.85,18808.0,76.6334,76.6862,76.51,76.5276,18808.0
2018-11-02 14:40:00,86.86,87.05,86.82,86.94,16918.0,76.5364,76.7038,76.5012,76.6069,16918.0
2018-11-02 14:45:00,86.92,87.18,86.9,87.12,29196.0,76.5893,76.8184,76.5717,76.7655,29196.0
2018-11-02 14:50:00,87.14,87.19,87.03,87.16,15406.0,76.7831,76.8272,76.6862,76.8008,15406.0
2018-11-02 14:55:00,87.15,87.21,87.0,87.03,22750.0,76.792,76.8448,76.6598,76.6862,22750.0
2018-11-02 15:00:00,87.07,87.12,86.79,86.92,20686.0,76.7215,76.7655,76.4747,76.5893,20686.0
2018-11-02 15:05:00,86.92,87.03,86.8,87.03,16632.0,76.5893,76.6862,76.4836,76.6862,16632.0
2018-11-02 15:10:00,87.04,87.4,87.01,87.29,25098.0,76.695,77.0122,76.6686,76.9153,25098.0
2018-11-02 15:15:00,87.29,87.33,87.13,87.29,17863.0,76.9153,76.9506,76.7743,76.9153,17863.0
2018-11-02 15:20:00,87.3,87.58,87.3,87.56,24957.0,76.9241,77.1709,76.9241,77.1532,24957.0
2018-11-02 15:25:00,87.58,87.64,87.32,87.46,41592.0,77.1709,77.2237,76.9418,77.0651,41592.0
2018-11-02 15:30:00,87.46,87.49,87.28,87.34,30089.0,77.0651,77.0915,76.9065,76.9594,30089.0
2018-11-02 15:35:00,87.34,87.38,87.19,87.36,33107.0,76.9594,76.9946,76.8272,76.977,33107.0
2018-11-02 15:40:00,87.36,87.45,87.27,87.31,36950.0,76.977,77.0563,76.8977,76.9329,36950.0
2018-11-02 15:45:00,87.3,87.39,87.26,87.32,37566.0,76.9241,77.0034,76.8889,76.9418,37566.0
2018-11-02 15:50:00,87.34,87.48,87.31,87.42,79836.0,76.9594,77.0827,76.9329,77.0299,79836.0
2018-11-02 15:55:00,87.42,87.53,87.14,87.19,176766.0,77.0299,77.1268,76.7831,76.8272,176766.0
2018-11-05 09:30:00,87.09,87.42,86.53,87.17,45255.0,76.7391,77.0299,76.2456,76.8096,45255.0
2018-11-05 09:35:00,87.17,87.37,86.86,86.92,13435.0,76.8096,76.9858,76.5364,76.5893,13435.0
2018-11-05 09:40:00,86.91,87.11,86.49,86.49,11335.0,76.5805,76.7567,76.2104,76.2104,11335.0
2018-11-05 09:45:00,86.49,87.0,86.4,86.81,19055.0,76.2104,76.6598,76.1311,76.4924,19055.0
2018-11-05 09:50:00,86.79,86.96,86.78,86.85,10045.0,76.4747,76.6245,76.4659,76.5276,10045.0
2018-11-05 09:55:00,86.85,86.87,86.49,86.53,20902.0,76.5276,76.5452,76.2104,76.2456,20902.0
2018-11-05 10:00:00,86.55,86.69,86.27,86.38,26097.0,76.2633,76.3866,76.0165,76.1135,26097.0
2018-11-05 10:05:00,86.41,86.47,86.25,86.38,23718.0,76.1399,76.1928,75.9989,76.1135,23718.0
2018-11-05 10:10:00,86.39,86.41,86.16,86.35,32903.0,76.1223,76.1399,75.9196,76.087,32903.0
2018-11-05 10:15:00,86.34,86.39,86.17,86.36,58164.0,76.0782,76.1223,75.9284,76.0959,58164.0
2018-11-05 10:20:00,86.36,86.42,85.84,86.07,58749.0,76.0959,76.1487,75.6377,75.8403,58749.0
2018-11-05 10:25:00,86.04,86.04,85.75,85.75,18972.0,75.8139,75.8139,75.5584,75.5584,18972.0
2018-11-05 10:30:00,85.8,86.14,85.8,85.91,19556.0,75.6024,75.902,75.6024,75.6993,19556.0
2018-11-05 10:35:00,85.9,86.01,85.7,85.72,18816.0,75.6905,75.7875,75.5143,75.5319,18816.0
2018-11-05 10:40:00,85.69,86.05,85.59,86.03,16798.0,75.5055,75.8227,75.4174,75.8051,16798.0
2018-11-05 10:45:00,86.04,86.13,85.91,85.98,9206.0,75.8139,75.8932,75.6993,75.761,9206.0
2018-11-05 10:50:00,86.05,86.35,86.0,86.32,19817.0,75.8227,76.087,75.7786,76.0606,19817.0
2018-11-05 10:55:00,86.33,86.61,86.31,86.5,20132.0,76.0694,76.3161,76.0518,76.2192,20132.0
2018-11-05 11:00:00,86.49,86.63,86.46,86.62,5858.0,76.2104,76.3338,76.184,76.325,5858.0
2018-11-05 11:05:00,86.6,86.8,86.56,86.64,16035.0,76.3073,76.4836,76.2721,76.3426,16035.0
2018-11-05 11:10:00,86.59,86.64,86.46,86.63,10865.0,76.2985,76.3426,76.184,76.3338,10865.0
2018-11-05 11:15:00,86.61,86.67,86.44,86.47,13025.0,76.3161,76.369,76.1663,76.1928,13025.0
2018-11-05 11:20:00,86.48,86.48,86.23,86.25,13011.0,76.2016,76.2016,75.9813,75.9989,13011.0
2018-11-05 11:25:00,86.29,86.34,86.06,86.11,17845.0,76.0342,76.0782,75.8315,75.8756,17845.0
2018-11-05 11:30:00,86.12,86.2,85.96,85.96,10261.0,75.8844,75.9549,75.7434,75.7434,10261.0
2018-11-05 11:35:00,85.96,86.2,85.92,86.17,10194.0,75.7434,75.9549,75.7081,75.9284,10194.0
2018-11-05 11:40:00,86.17,86.31,85.97,86.0,14161.0,75.9284,76.0518,75.7522,75.7786,14161.0
2018-11-05 11:45:00,85.96,86.21,85.91,86.21,14300.0,75.7434,75.9637,75.6993,75.9637,14300.0
2018-11-05 11:50:00,86.27,86.37,86.24,86.34,14500.0,76.0165,76.1047,75.9901,76.0782,14500.0
2018-11-05 11:55:00,86.35,86.5,86.3,86.46,15610.0,76.087,76.2192,76.043,76.184,15610.0
2018-11-05 12:00:00,86.48,86.55,86.42,86.44,8418.0,76.2016,76.2633,76.1487,76.1663,8418.0
2018-11-05 12:05:00,86.41,86.42,86.25,86.32,17719.0,76.1399,76.1487,75.9989,76.0606,17719.0
2018-11-05 12:10:00,86.3,86.44,86.28,86.44,9539.0,76.043,76.1663,76.0254,76.1663,9539.0
2018-11-05 12:15:00,86.45,86.5,86.28,86.29,14419.0,76.1752,76.2192,76.0254,76.0342,14419.0
2018-11-05 12:20:00,86.3,86.37,86.25,86.35,8226.0,76.043,76.1047,75.9989,76.087,8226.0
2018-11-05 12:25:00,86.35,86.42,86.22,86.22,7200.0,76.087,76.1487,75.9725,75.9725,7200.0
2018-11-05 12:30:00,86.2,86.27,86.08,86.16,7129.0,75.9549,76.0165,75.8491,75.9196,7129.0
2018-11-05 12:35:00,86.15,86.15,86.06,86.1,7255.0,75.9108,75.9108,75.8315,75.8668,7255.0
2018-11-05 12:40:00,86.08,86.15,86.05,86.14,8257.0,75.8491,75.9108,75.8227,75.902,8257.0
2018-11-05 12:45:00,86.14,86.16,86.04,86.09,38985.0,75.902,75.9196,75.8139,75.8579,38985.0
2018-11-05 12:50:00,86.09,86.22,86.06,86.11,35305.0,75.8579,75.9725,75.8315,75.8756,35305.0
2018-11-05 12:55:00,86.09,86.35,86.09,86.35,21514.0,75.8579,76.087,75.8579,76.087,21514.0
2018-11-05 13:00:00,86.37,86.37,86.14,86.19,9170.0,76.1047,76.1047,75.902,75.9461,9170.0
2018-11-05 13:05:00,86.23,86.23,86.11,86.17,17566.0,75.9813,75.9813,75.8756,75.9284,17566.0
2018-11-05 13:10:00,86.17,86.33,86.09,86.31,31809.0,75.9284,76.0694,75.8579,76.0518,31809.0
2018-11-05 13:15:00,86.31,86.31,86.12,86.16,8097.0,76.0518,76.0518,75.8844,75.9196,8097.0
2018-11-05 13:20:00,86.16,86.18,86.09,86.09,12265.0,75.9196,75.9372,75.8579,75.8579,12265.0
2018-11-05 13:25:00,86.08,86.1,86.02,86.03,8986.0,75.8491,75.8668,75.7963,75.8051,8986.0
2018-11-05 13:30:00,86.04,86.1,85.98,86.06,8600.0,75.8139,75.8668,75.761,75.8315,8600.0
2018-11-05 13:35:00,86.07,86.2,86.02,86.19,10168.0,75.8403,75.9549,75.7963,75.9461,10168.0
2018-11-05 13:40:00,86.19,86.24,86.1,86.1,9006.0,75.9461,75.9901,75.8668,75.8668,9006.0
2018-11-05 13:45:00,86.1,86.17,86.07,86.17,11875.0,75.8668,75.9284,75.8403,75.9284,11875.0
2018-11-05 13:50:00,86.19,86.27,86.15,86.24,15849.0,75.9461,76.0165,75.9108,75.9901,15849.0
2018-11-05 13:55:00,86.24,86.27,86.13,86.16,18053.0,75.9901,76.0165,75.8932,75.9196,18053.0
2018-11-05 14:00:00,86.16,86.17,86.1,86.11,15408.0,75.9196,75.9284,75.8668,75.8756,15408.0
2018-11-05 14:05:00,86.11,86.2,86.11,86.19,11289.0,75.8756,75.9549,75.8756,75.9461,11289.0
2018-11-05 14:10:00,86.18,86.22,86.14,86.14,10883.0,75.9372,75.9725,75.902,75.902,10883.0
2018-11-05 14:15:00,86.14,86.36,86.13,86.34,25254.0,75.902,76.0959,75.8932,76.0782,25254.0
2018-11-05 14:20:00,86.36,86.64,86.36,86.62,13786.0,76.0959,76.3426,76.0959,76.325,13786.0
2018-11-05 14:25:00,86.62,86.71,86.56,86.68,22708.0,76.325,76.4043,76.2721,76.3778,22708.0
2018-11-05 14:30:00,86.67,86.77,86.62,86.65,16179.0,76.369,76.4571,76.325,76.3514,16179.0
2018-11-05 14:35:00,86.63,86.65,86.53,86.58,11639.0,76.3338,76.3514,76.2456,76.2897,11639.0
2018-11-05 14:40:00,86.58,86.77,86.58,86.77,15152.0,76.2897,76.4571,76.2897,76.4571,15152.0
2018-11-05 14:45:00,86.77,86.91,86.7,86.72,14316.0,76.4571,76.5805,76.3954,76.4131,14316.0
2018-11-05 14:50:00,86.73,86.9,86.73,86.82,15557.0,76.4219,76.5717,76.4219,76.5012,15557.0
2018-11-05 14:55:00,86.79,86.83,86.76,86.83,12196.0,76.4747,76.51,76.4483,76.51,12196.0
2018-11-05 15:00:00,86.83,86.89,86.8,86.83,13124.0,76.51,76.5629,76.4836,76.51,13124.0
2018-11-05 15:05:00,86.82,86.94,86.69,86.7,23325.0,76.5012,76.6069,76.3866,76.3954,23325.0
2018-11-05 15:10:00,86.72,86.84,86.71,86.72,29153.0,76.4131,76.5188,76.4043,76.4131,29153.0
2018-11-05 15:15:00,86.72,86.72,86.51,86.52,17114.0,76.4131,76.4131,76.228,76.2368,17114.0
2018-11-05 15:20:00,86.53,86.56,86.42,86.45,15479.0,76.2456,76.2721,76.1487,76.1752,15479.0
2018-11-05 15:25:00,86.44,86.5,86.33,86.48,18541.0,76.1663,76.2192,76.0694,76.2016,18541.0
2018-11-05 15:30:00,86.51,86.51,86.31,86.46,18027.0,76.228,76.228,76.0518,76.184,18027.0
2018-11-05 15:35:00,86.46,86.5,86.38,86.4,29906.0,76.184,76.2192,76.1135,76.1311,29906.0
2018-11-05 15:40:00,86.41,86.47,86.33,86.35,35662.0,76.1399,76.1928,76.0694,76.087,35662.0
2018-11-05 15:45:00,86.36,86.57,86.35,86.56,46865.0,76.0959,76.2809,76.087,76.2721,46865.0
2018-11-05 15:50:00,86.56,86.57,86.42,86.53,54782.0,76.2721,76.2809,76.1487,76.2456,54782.0
2018-11-05 15:55:00,86.53,86.56,86.34,86.37,101699.0,76.2456,76.2721,76.0782,76.1047,101699.0
2018-11-06 09:30:00,86.56,87.16,86.37,86.9,35590.0,76.2721,76.8008,76.1047,76.5717,35590.0
2018-11-06 09:35:00,86.97,87.59,86.97,87.35,19013.0,76.6334,77.1797,76.6334,76.9682,19013.0
2018-11-06 09:40:00,87.37,87.55,87.28,87.34,7000.0,76.9858,77.1444,76.9065,76.9594,7000.0
2018-11-06 09:45:00,87.37,87.56,87.26,87.53,8072.0,76.9858,77.1532,76.8889,77.1268,8072.0
2018-11-06 09:50:00,87.63,87.66,87.47,87.65,11353.0,77.2149,77.2413,77.0739,77.2325,11353.0
2018-11-06 09:55:00,87.61,87.72,87.54,87.65,17708.0,77.1973,77.2942,77.1356,77.2325,17708.0
2018-11-06 10:00:00,87.63,87.66,87.26,87.32,16018.0,77.2149,77.2413,76.8889,76.9418,16018.0
2018-11-06 10:05:00,87.27,87.32,87.14,87.19,19440.0,76.8977,76.9418,76.7831,76.8272,19440.0
2018-11-06 10:10:00,87.2,87.43,87.18,87.35,10138.0,76.836,77.0387,76.8184,76.9682,10138.0
2018-11-06 10:15:00,87.38,87.49,87.21,87.28,7505.0,76.9946,77.0915,76.8448,76.9065,7505.0
2018-11-06 10:20:00,87.29,87.52,87.27,87.52,8820.0,76.9153,77.118,76.8977,77.118,8820.0
2018-11-06 10:25:00,87.54,87.56,87.3,87.39,8422.0,77.1356,77.1532,76.9241,77.0034,8422.0
2018-11-06 10:30:00,87.32,87.55,87.23,87.52,6408.0,76.9418,77.1444,76.8625,77.118,6408.0
2018-11-06 10:35:00,87.5,87.56,87.24,87.28,12487.0,77.1004,77.1532,76.8713,76.9065,12487.0
2018-11-06 10:40:00,87.25,87.56,87.18,87.54,6716.0,76.8801,77.1532,76.8184,77.1356,6716.0
2018-11-06 10:45:00,87.55,87.59,87.4,87.43,12996.0,77.1444,77.1797,77.0122,77.0387,12996.0
2018-11-06 10:50:00,87.43,87.47,87.29,87.41,14716.0,77.0387,77.0739,76.9153,77.0211,14716.0
2018-11-06 10:55:00,87.42,87.58,87.4,87.51,23762.0,77.0299,77.1709,77.0122,77.1092,23762.0
2018-11-06 11:00:00,87.56,87.59,87.3,87.31,13615.0,77.1532,77.1797,76.9241,76.9329,13615.0
2018-11-06 11:05:00,87.3,87.43,87.27,87.32,13300.0,76.9241,77.0387,76.8977,76.9418,13300.0
2018-11-06 11:10:00,87.3,87.59,87.22,87.55,12261.0,76.9241,77.1797,76.8536,77.1444,12261.0
2018-11-06 11:15:00,87.55,87.6,87.4,87.4,12082.0,77.1444,77.1885,77.0122,77.0122,12082.0
2018-11-06 11:20:00,87.39,87.41,87.21,87.41,14671.0,77.0034,77.0211,76.8448,77.0211,14671.0
2018-11-06 11:25:00,87.44,87.44,87.29,87.29,11963.0,77.0475,77.0475,76.9153,76.9153,11963.0
2018-11-06 11:30:00,87.29,87.32,87.05,87.06,8698.0,76.9153,76.9418,76.7038,76.7127,8698.0
2018-11-06 11:35:00,87.1,87.3,87.1,87.3,26834.0,76.7479,76.9241,76.7479,76.9241,26834.0
2018-11-06 11:40:00,87.31,87.43,87.29,87.43,11600.0,76.9329,77.0387,76.9153,77.0387,11600.0
2018-11-06 11:45:00,87.41,87.48,87.31,87.37,15150.0,77.0211,77.0827,76.9329,76.9858,15150.0
2018-11-06 11:50:00,87.37,87.44,87.33,87.42,8680.0,76.9858,77.0475,76.9506,77.0299,8680.0
2018-11-06 11:55:00,87.38,87.56,87.38,87.5,12762.0,76.9946,77.1532,76.9946,77.1004,12762.0
2018-11-06 12:00:00,87.52,87.55,87.42,87.48,5997.0,77.118,77.1444,77.0299,77.0827,5997.0
2018-11-06 12:05:00,87.5,87.69,87.48,87.63,11192.0,77.1004,77.2678,77.0827,77.2149,11192.0
2018-11-06 12:10:00,87.64,87.66,87.49,87.57,11974.0,77.2237,77.2413,77.0915,77.162,11974.0
2018-11-06 12:15:00,87.55,87.71,87.54,87.71,11058.0,77.1444,77.2854,77.1356,77.2854,11058.0
2018-11-06 12:20:00,87.74,87.79,87.55,87.66,11499.0,77.3118,77.3559,77.1444,77.2413,11499.0
2018-11-06 12:25:00,87.66,87.73,87.6,87.62,7912.0,77.2413,77.303,77.1885,77.2061,7912.0
2018-11-06 12:30:00,87.63,87.82,87.63,87.76,9966.0,77.2149,77.3823,77.2149,77.3295,9966.0
2018-11-06 12:35:00,87.76,87.91,87.76,87.86,6974.0,77.3295,77.4616,77.3295,77.4176,6974.0
2018-11-06 12:40:00,87.84,87.96,87.84,87.87,12050.0,77.3999,77.5057,77.3999,77.4264,12050.0
2018-11-06 12:45:00,87.85,87.85,87.72,87.73,12026.0,77.4088,77.4088,77.2942,77.303,12026.0
2018-11-06 12:50:00,87.73,87.74,87.64,87.71,11016.0,77.303,77.3118,77.2237,77.2854,11016.0
2018-11-06 12:55:00,87.71,87.71,87.58,87.63,10510.0,77.2854,77.2854,77.1709,77.2149,10510.0
2018-11-06 13:00:00,87.65,87.75,87.64,87.73,6150.0,77.2325,77.3206,77.2237,77.303,6150.0
2018-11-06 13:05:00,87.73,87.81,87.7,87.71,9267.0,77.303,77.3735,77.2766,77.2854,9267.0
2018-11-06 13:10:00,87.74,87.77,87.69,87.77,11426.0,77.3118,77.3383,77.2678,77.3383,11426.0
2018-11-06 13:15:00,87.78,87.89,87.78,87.86,8408.0,77.3471,77.444,77.3471,77.4176,8408.0
2018-11-06 13:20:00,87.85,87.85,87.78,87.83,8169.0,77.4088,77.4088,77.3471,77.3911,8169.0
2018-11-06 13:25:00,87.82,87.83,87.68,87.69,9514.0,77.3823,77.3911,77.259,77.2678,9514.0
2018-11-06 13:30:00,87.69,87.75,87.66,87.75,9596.0,77.2678,77.3206,77.2413,77.3206,9596.0
2018-11-06 13:35:00,87.77,87.83,87.75,87.83,9377.0,77.3383,77.3911,77.3206,77.3911,9377.0
2018-11-06 13:40:00,87.85,87.92,87.82,87.84,8550.0,77.4088,77.4704,77.3823,77.3999,8550.0
2018-11-06 13:45:00,87.84,87.87,87.74,87.74,8100.0,77.3999,77.4264,77.3118,77.3118,8100.0
2018-11-06 13:50:00,87.74,87.82,87.73,87.73,6615.0,77.3118,77.3823,77.303,77.303,6615.0
2018-11-06 13:55:00,87.74,87.77,87.61,87.63,14769.0,77.3118,77.3383,77.1973,77.2149,14769.0
2018-11-06 14:00:00,87.63,87.69,87.6,87.67,15963.0,77.2149,77.2678,77.1885,77.2502,15963.0
2018-11-06 14:05:00,87.66,87.69,87.64,87.66,9561.0,77.2413,77.2678,77.2237,77.2413,9561.0
2018-11-06 14:10:00,87.66,87.68,87.59,87.65,7687.0,77.2413,77.259,77.1797,77.2325,7687.0
2018-11-06 14:15:00,87.65,87.66,87.52,87.55,14826.0,77.2325,77.2413,77.118,77.1444,14826.0
2018-11-06 14:20:00,87.55,87.6,87.47,87.54,14451.0,77.1444,77.1885,77.0739,77.1356,14451.0
2018-11-06 14:25:00,87.53,87.53,87.36,87.45,11343.0,77.1268,77.1268,76.977,77.0563,11343.0
2018-11-06 14:30:00,87.42,87.57,87.38,87.53,16620.0,77.0299,77.162,76.9946,77.1268,16620.0
2018-11-06 14:35:00,87.52,87.6,87.49,87.58,15538.0,77.118,77.1885,77.0915,77.1709,15538.0
2018-11-06 14:40:00,87.56,87.65,87.53,87.64,12353.0,77.1532,77.2325,77.1268,77.2237,12353.0
2018-11-06 14:45:00,87.63,87.66,87.55,87.61,8862.0,77.2149,77.2413,77.1444,77.1973,8862.0
2018-11-06 14:50:00,87.61,87.69,87.56,87.59,13286.0,77.1973,77.2678,77.1532,77.1797,13286.0
2018-11-06 14:55:00,87.58,87.69,87.54,87.55,6258.0,77.1709,77.2678,77.1356,77.1444,6258.0
2018-11-06 15:00:00,87.55,87.6,87.45,87.53,13947.0,77.1444,77.1885,77.0563,77.1268,13947.0
2018-11-06 15:05:00,87.55,87.7,87.55,87.66,13684.0,77.1444,77.2766,77.1444,77.2413,13684.0
2018-11-06 15:10:00,87.68,87.79,87.63,87.73,12814.0,77.259,77.3559,77.2149,77.303,12814.0
2018-11-06 15:15:00,87.72,87.76,87.7,87.76,8254.0,77.2942,77.3295,77.2766,77.3295,8254.0
2018-11-06 15:20:00,87.76,87.86,87.65,87.83,15286.0,77.3295,77.4176,77.2325,77.3911,15286.0
2018-11-06 15:25:00,87.82,87.86,87.74,87.77,15691.0,77.3823,77.4176,77.3118,77.3383,15691.0
2018-11-06 15:30:00,87.78,87.83,87.67,87.69,11713.0,77.3471,77.3911,77.2502,77.2678,11713.0
2018-11-06 15:35:00,87.68,87.77,87.68,87.77,16304.0,77.259,77.3383,77.259,77.3383,16304.0
2018-11-06 15:40:00,87.77,87.79,87.71,87.71,29540.0,77.3383,77.3559,77.2854,77.2854,29540.0
2018-11-06 15:45:00,87.71,87.78,87.65,87.74,32843.0,77.2854,77.3471,77.2325,77.3118,32843.0
2018-11-06 15:50:00,87.74,87.84,87.71,87.81,35697.0,77.3118,77.3999,77.2854,77.3735,35697.0
2018-11-06 15:55:00,87.82,88.0,87.8,87.96,95061.0,77.3823,77.5409,77.3647,77.5057,95061.0
2018-11-07 09:30:00,89.01,89.02,88.26,88.42,39392.0,78.4309,78.4397,77.77,77.911,39392.0
2018-11-07 09:35:00,88.45,88.54,88.04,88.37,22440.0,77.9374,78.0168,77.5762,77.867,22440.0
2018-11-07 09:40:00,88.38,88.44,87.99,87.99,14458.0,77.8758,77.9286,77.5321,77.5321,14458.0
2018-11-07 09:45:00,88.0,88.03,87.61,87.63,20098.0,77.5409,77.5674,77.1973,77.2149,20098.0
2018-11-07 09:50:00,87.68,87.8,87.39,87.52,20098.0,77.259,77.3647,77.0034,77.118,20098.0
2018-11-07 09:55:00,87.49,87.67,87.39,87.44,16589.0,77.0915,77.2502,77.0034,77.0475,16589.0
2018-11-07 10:00:00,87.42,88.0,87.42,87.85,13168.0,77.0299,77.5409,77.0299,77.4088,13168.0
2018-11-07 10:05:00,87.88,87.89,87.53,87.55,19961.0,77.4352,77.444,77.1268,77.1444,19961.0
2018-11-07 10:10:00,87.56,87.66,87.42,87.66,31575.0,77.1532,77.2413,77.0299,77.2413,31575.0
2018-11-07 10:15:00,87.67,87.8,87.5,87.64,19896.0,77.2502,77.3647,77.1004,77.2237,19896.0
2018-11-07 10:20:00,87.62,87.69,87.45,87.65,17590.0,77.2061,77.2678,77.0563,77.2325,17590.0
2018-11-07 10:25:00,87.66,87.88,87.42,87.42,81037.0,77.2413,77.4352,77.0299,77.0299,81037.0
2018-11-07 10:30:00,87.46,87.73,87.46,87.59,23537.0,77.0651,77.303,77.0651,77.1797,23537.0
2018-11-07 10:35:00,87.57,88.09,87.54,88.07,27430.0,77.162,77.6202,77.1356,77.6026,27430.0
2018-11-07 10:40:00,88.08,88.16,87.81,87.9,25981.0,77.6114,77.6819,77.3735,77.4528,25981.0
2018-11-07 10:45:00,87.91,88.06,87.89,87.9,13793.0,77.4616,77.5938,77.444,77.4528,13793.0
2018-11-07 10:50:00,87.89,88.07,87.79,87.88,11666.0,77.444,77.6026,77.3559,77.4352,11666.0
2018-11-07 10:55:00,87.87,87.97,87.81,87.93,13748.0,77.4264,77.5145,77.3735,77.4793,13748.0
2018-11-07 11:00:00,87.94,87.98,87.84,87.85,16080.0,77.4881,77.5233,77.3999,77.4088,16080.0
2018-11-07 11:05:00,87.83,88.06,87.8,88.06,10311.0,77.3911,77.5938,77.3647,77.5938,10311.0
2018-11-07 11:10:00,88.05,88.09,87.94,88.06,9808.0,77.585,77.6202,77.4881,77.5938,9808.0
2018-11-07 11:15:00,88.06,88.15,88.0,88.07,10623.0,77.5938,77.6731,77.5409,77.6026,10623.0
2018-11-07 11:20:00,88.07,88.3,88.05,88.27,10318.0,77.6026,77.8053,77.585,77.7788,10318.0
2018-11-07 11:25:00,88.25,88.31,88.14,88.19,11884.0,77.7612,77.8141,77.6643,77.7084,11884.0
2018-11-07 11:30:00,88.2,88.23,88.1,88.1,7780.0,77.7172,77.7436,77.629,77.629,7780.0
2018-11-07 11:35:00,88.09,88.16,88.0,88.04,8254.0,77.6202,77.6819,77.5409,77.5762,8254.0
2018-11-07 11:40:00,88.05,88.1,88.01,88.03,10839.0,77.585,77.629,77.5497,77.5674,10839.0
2018-11-07 11:45:00,88.02,88.14,87.99,88.14,10522.0,77.5586,77.6643,77.5321,77.6643,10522.0
2018-11-07 11:50:00,88.14,88.33,88.1,88.33,9462.0,77.6643,77.8317,77.629,77.8317,9462.0
2018-11-07 11:55:00,88.28,88.5,88.2,88.42,16556.0,77.7877,77.9815,77.7172,77.911,16556.0
2018-11-07 12:00:00,88.45,88.5,88.35,88.5,8353.0,77.9374,77.9815,77.8493,77.9815,8353.0
2018-11-07 12:05:00,88.47,88.47,88.35,88.4,9779.0,77.9551,77.9551,77.8493,77.8934,9779.0
2018-11-07 12:10:00,88.34,88.35,88.22,88.25,6422.0,77.8405,77.8493,77.7348,77.7612,6422.0
2018-11-07 12:15:00,88.23,88.29,88.19,88.28,10031.0,77.7436,77.7965,77.7084,77.7877,10031.0
2018-11-07 12:20:00,88.26,88.36,88.24,88.36,6656.0,77.77,77.8581,77.7524,77.8581,6656.0
2018-11-07 12:25:00,88.34,88.34,88.26,88.26,3310.0,77.8405,77.8405,77.77,77.77,3310.0
2018-11-07 12:30:00,88.27,88.31,88.23,88.31,5761.0,77.7788,77.8141,77.7436,77.8141,5761.0
2018-11-07 12:35:00,88.3,88.31,88.15,88.15,6500.0,77.8053,77.8141,77.6731,77.6731,6500.0
2018-11-07 12:40:00,88.16,88.21,88.13,88.17,7753.0,77.6819,77.726,77.6555,77.6907,7753.0
2018-11-07 12:45:00,88.18,88.29,88.18,88.27,5200.0,77.6995,77.7965,77.6995,77.7788,5200.0
2018-11-07 12:50:00,88.27,88.38,88.18,88.27,24730.0,77.7788,77.8758,77.6995,77.7788,24730.0
2018-11-07 12:55:00,88.26,88.45,88.24,88.24,15535.0,77.77,77.9374,77.7524,77.7524,15535.0
2018-11-07 13:00:00,88.24,88.29,88.07,88.08,7245.0,77.7524,77.7965,77.6026,77.6114,7245.0
2018-11-07 13:05:00,88.09,88.09,88.01,88.09,8892.0,77.6202,77.6202,77.5497,77.6202,8892.0
2018-11-07 13:10:00,88.08,88.12,87.97,88.01,14922.0,77.6114,77.6467,77.5145,77.5497,14922.0
2018-11-07 13:15:00,88.02,88.08,87.96,88.05,16430.0,77.5586,77.6114,77.5057,77.585,16430.0
2018-11-07 13:20:00,88.05,88.06,87.91,87.95,8540.0,77.585,77.5938,77.4616,77.4969,8540.0
2018-11-07 13:25:00,87.98,88.02,87.94,87.95,6600.0,77.5233,77.5586,77.4881,77.4969,6600.0
2018-11-07 13:30:00,87.95,87.99,87.89,87.94,9230.0,77.4969,77.5321,77.444,77.4881,9230.0
2018-11-07 13:35:00,87.94,87.98,87.91,87.94,7866.0,77.4881,77.5233,77.4616,77.4881,7866.0
2018-11-07 13:40:00,87.93,87.98,87.77,87.81,11744.0,77.4793,77.5233,77.3383,77.3735,11744.0
2018-11-07 13:45:00,87.79,87.86,87.75,87.85,12006.0,77.3559,77.4176,77.3206,77.4088,12006.0
2018-11-07 13:50:00,87.85,87.92,87.7,87.71,50828.0,77.4088,77.4704,77.2766,77.2854,50828.0
2018-11-07 13:55:00,87.71,87.79,87.45,87.61,69401.0,77.2854,77.3559,77.0563,77.1973,69401.0
2018-11-07 14:00:00,87.61,87.84,87.61,87.78,19725.0,77.1973,77.3999,77.1973,77.3471,19725.0
2018-11-07 14:05:00,87.77,87.84,87.71,87.8,16521.0,77.3383,77.3999,77.2854,77.3647,16521.0
2018-11-07 14:10:00,87.8,87.96,87.79,87.9,13971.0,77.3647,77.5057,77.3559,77.4528,13971.0
2018-11-07 14:15:00,87.91,87.95,87.85,87.87,9125.0,77.4616,77.4969,77.4088,77.4264,9125.0
2018-11-07 14:20:00,87.9,88.0,87.9,87.93,7500.0,77.4528,77.5409,77.4528,77.4793,7500.0
2018-11-07 14:25:00,87.92,88.01,87.92,88.01,11667.0,77.4704,77.5497,77.4704,77.5497,11667.0
2018-11-07 14:30:00,88.02,88.21,87.99,88.13,16200.0,77.5586,77.726,77.5321,77.6555,16200.0
2018-11-07 14:35:00,88.14,88.28,88.14,88.2,14548.0,77.6643,77.7877,77.6643,77.7172,14548.0
2018-11-07 14:40:00,88.2,88.25,88.08,88.08,12658.0,77.7172,77.7612,77.6114,77.6114,12658.0
2018-11-07 14:45:00,88.08,88.14,88.03,88.06,8018.0,77.6114,77.6643,77.5674,77.5938,8018.0
2018-11-07 14:50:00,88.08,88.11,88.0,88.06,14762.0,77.6114,77.6379,77.5409,77.5938,14762.0
2018-11-07 14:55:00,88.06,88.07,87.97,88.01,13184.0,77.5938,77.6026,77.5145,77.5497,13184.0
2018-11-07 15:00:00,88.01,88.14,88.01,88.13,11295.0,77.5497,77.6643,77.5497,77.6555,11295.0
2018-11-07 15:05:00,88.15,88.2,88.07,88.09,11382.0,77.6731,77.7172,77.6026,77.6202,11382.0
2018-11-07 15:10:00,88.08,88.16,88.01,88.13,15981.0,77.6114,77.6819,77.5497,77.6555,15981.0
2018-11-07 15:15:00,88.13,88.15,88.02,88.03,13030.0,77.6555,77.6731,77.5586,77.5674,13030.0
2018-11-07 15:20:00,88.04,88.08,88.03,88.07,10609.0,77.5762,77.6114,77.5674,77.6026,10609.0
2018-11-07 15:25:00,88.08,88.18,88.05,88.07,26085.0,77.6114,77.6995,77.585,77.6026,26085.0
2018-11-07 15:30:00,88.07,88.2,88.05,88.14,29255.0,77.6026,77.7172,77.585,77.6643,29255.0
2018-11-07 15:35:00,88.15,88.16,88.02,88.07,22699.0,77.6731,77.6819,77.5586,77.6026,22699.0
2018-11-07 15:40:00,88.07,88.07,87.98,88.01,37654.0,77.6026,77.6026,77.5233,77.5497,37654.0
2018-11-07 15:45:00,88.02,88.13,88.02,88.1,41184.0,77.5586,77.6555,77.5586,77.629,41184.0
2018-11-07 15:50:00,88.1,88.14,88.07,88.13,42810.0,77.629,77.6643,77.6026,77.6555,42810.0
2018-11-07 15:55:00,88.14,88.36,88.14,88.32,135577.0,77.6643,77.8581,77.6643,77.8229,135577.0
2018-11-08 09:30:00,87.59,88.42,87.59,88.12,80231.0,77.1797,77.911,77.1797,77.6467,80231.0
2018-11-08 09:35:00,88.06,88.54,87.95,88.41,21720.0,77.5938,78.0168,77.4969,77.9022,21720.0
2018-11-08 09:40:00,88.48,88.79,88.46,88.7,16882.0,77.9639,78.237,77.9463,78.1577,16882.0
2018-11-08 09:45:00,88.76,89.19,88.71,89.1,29631.0,78.2106,78.5895,78.1665,78.5102,29631.0
2018-11-08 09:50:00,89.09,89.4,89.09,89.25,20951.0,78.5014,78.7745,78.5014,78.6424,20951.0
2018-11-08 09:55:00,89.28,89.39,89.14,89.29,9925.0,78.6688,78.7657,78.5454,78.6776,9925.0
2018-11-08 10:00:00,89.28,89.35,89.16,89.17,23922.0,78.6688,78.7305,78.5631,78.5719,23922.0
2018-11-08 10:05:00,89.15,89.22,89.0,89.0,13000.0,78.5543,78.6159,78.4221,78.4221,13000.0
2018-11-08 10:10:00,89.04,89.19,88.99,89.05,14421.0,78.4573,78.5895,78.4133,78.4661,14421.0
2018-11-08 10:15:00,89.08,89.13,88.86,88.87,9578.0,78.4926,78.5366,78.2987,78.3075,9578.0
2018-11-08 10:20:00,88.85,89.07,88.85,88.97,7245.0,78.2899,78.4838,78.2899,78.3956,7245.0
2018-11-08 10:25:00,89.03,89.35,89.01,89.34,10404.0,78.4485,78.7305,78.4309,78.7217,10404.0
2018-11-08 10:30:00,89.34,89.41,89.24,89.4,14340.0,78.7217,78.7834,78.6336,78.7745,14340.0
2018-11-08 10:35:00,89.43,89.65,89.34,89.56,17526.0,78.801,78.9948,78.7217,78.9155,17526.0
2018-11-08 10:40:00,89.54,89.64,89.36,89.37,9459.0,78.8979,78.986,78.7393,78.7481,9459.0
2018-11-08 10:45:00,89.36,89.48,89.29,89.44,21972.0,78.7393,78.845,78.6776,78.8098,21972.0
2018-11-08 10:50:00,89.45,89.64,89.45,89.55,9403.0,78.8186,78.986,78.8186,78.9067,9403.0
2018-11-08 10:55:00,89.52,89.67,89.44,89.48,11515.0,78.8803,79.0124,78.8098,78.845,11515.0
2018-11-08 11:00:00,89.46,89.51,89.41,89.5,6769.0,78.8274,78.8715,78.7834,78.8627,6769.0
2018-11-08 11:05:00,89.5,89.62,89.47,89.59,10400.0,78.8627,78.9684,78.8362,78.942,10400.0
2018-11-08 11:10:00,89.6,89.62,89.37,89.45,15990.0,78.9508,78.9684,78.7481,78.8186,15990.0
2018-11-08 11:15:00,89.39,89.59,89.33,89.55,8386.0,78.7657,78.942,78.7129,78.9067,8386.0
2018-11-08 11:20:00,89.53,89.61,89.46,89.48,7634.0,78.8891,78.9596,78.8274,78.845,7634.0
2018-11-08 11:25:00,89.57,89.73,89.56,89.72,6021.0,78.9243,79.0653,78.9155,79.0565,6021.0
2018-11-08 11:30:00,89.74,89.8,89.68,89.75,6962.0,79.0741,79.127,79.0213,79.0829,6962.0
2018-11-08 11:35:00,89.76,89.85,89.73,89.77,6100.0,79.0918,79.1711,79.0653,79.1006,6100.0
2018-11-08 11:40:00,89.79,89.92,89.79,89.81,13630.0,79.1182,79.2327,79.1182,79.1358,13630.0
2018-11-08 11:45:00,89.81,89.88,89.71,89.85,15322.0,79.1358,79.1975,79.0477,79.1711,15322.0
2018-11-08 11:50:00,89.84,89.9,89.81,89.86,32284.0,79.1622,79.2151,79.1358,79.1799,32284.0
2018-11-08 11:55:00,89.87,89.97,89.85,89.92,25757.0,79.1887,79.2768,79.1711,79.2327,25757.0
2018-11-08 12:00:00,89.94,89.96,89.88,89.92,19078.0,79.2504,79.268,79.1975,79.2327,19078.0
2018-11-08 12:05:00,89.92,90.0,89.89,89.9,27385.0,79.2327,79.3032,79.2063,79.2151,27385.0
2018-11-08 12:10:00,89.9,90.07,89.89,90.0,17169.0,79.2151,79.3649,79.2063,79.3032,17169.0
2018-11-08 12:15:00,90.0,90.08,89.98,90.06,7075.0,79.3032,79.3737,79.2856,79.3561,7075.0
2018-11-08 12:20:00,90.04,90.07,90.01,90.07,4500.0,79.3385,79.3649,79.312,79.3649,4500.0
2018-11-08 12:25:00,90.05,90.05,89.92,89.92,4442.0,79.3473,79.3473,79.2327,79.2327,4442.0
2018-11-08 12:30:00,89.9,90.0,89.88,90.0,21014.0,79.2151,79.3032,79.1975,79.3032,21014.0
2018-11-08 12:35:00,90.02,90.07,89.92,89.92,6870.0,79.3209,79.3649,79.2327,79.2327,6870.0
2018-11-08 12:40:00,89.93,89.95,89.83,89.83,5694.0,79.2415,79.2592,79.1534,79.1534,5694.0
2018-11-08 12:45:00,89.85,89.99,89.85,89.86,7567.0,79.1711,79.2944,79.1711,79.1799,7567.0
2018-11-08 12:50:00,89.85,89.87,89.76,89.77,3151.0,79.1711,79.1887,79.0918,79.1006,3151.0
2018-11-08 12:55:00,89.78,89.81,89.71,89.72,31485.0,79.1094,79.1358,79.0477,79.0565,31485.0
2018-11-08 13:00:00,89.69,89.73,89.59,89.6,4000.0,79.0301,79.0653,78.942,78.9508,4000.0
2018-11-08 13:05:00,89.62,89.69,89.55,89.58,5100.0,78.9684,79.0301,78.9067,78.9331,5100.0
2018-11-08 13:10:00,89.55,89.55,89.45,89.5,4749.0,78.9067,78.9067,78.8186,78.8627,4749.0
2018-11-08 13:15:00,89.5,89.51,89.46,89.5,7115.0,78.8627,78.8715,78.8274,78.8627,7115.0
2018-11-08 13:20:00,89.52,89.56,89.44,89.49,11712.0,78.8803,78.9155,78.8098,78.8538,11712.0
2018-11-08 13:25:00,89.52,89.56,89.44,89.44,11652.0,78.8803,78.9155,78.8098,78.8098,11652.0
2018-11-08 13:30:00,89.41,89.43,89.24,89.27,5563.0,78.7834,78.801,78.6336,78.66,5563.0
2018-11-08 13:35:00,89.28,89.36,89.26,89.33,6118.0,78.6688,78.7393,78.6512,78.7129,6118.0
2018-11-08 13:40:00,89.34,89.36,89.3,89.31,7595.0,78.7217,78.7393,78.6864,78.6952,7595.0
2018-11-08 13:45:00,89.33,89.45,89.33,89.4,7598.0,78.7129,78.8186,78.7129,78.7745,7598.0
2018-11-08 13:50:00,89.39,89.51,89.39,89.51,9300.0,78.7657,78.8715,78.7657,78.8715,9300.0
2018-11-08 13:55:00,89.51,89.65,89.5,89.65,14932.0,78.8715,78.9948,78.8627,78.9948,14932.0
2018-11-08 14:00:00,89.62,89.71,89.5,89.62,32934.0,78.9684,79.0477,78.8627,78.9684,32934.0
2018-11-08 14:05:00,89.63,89.91,89.63,89.79,108035.0,78.9772,79.2239,78.9772,79.1182,108035.0
2018-11-08 14:10:00,89.81,89.86,89.75,89.83,26526.0,79.1358,79.1799,79.0829,79.1534,26526.0
2018-11-08 14:15:00,89.83,89.9,89.74,89.79,31986.0,79.1534,79.2151,79.0741,79.1182,31986.0
2018-11-08 14:20:00,89.8,89.93,89.8,89.88,17510.0,79.127,79.2415,79.127,79.1975,17510.0
2018-11-08 14:25:00,89.86,89.86,89.74,89.8,26019.0,79.1799,79.1799,79.0741,79.127,26019.0
2018-11-08 14:30:00,89.78,89.81,89.65,89.76,29986.0,79.1094,79.1358,78.9948,79.0918,29986.0
2018-11-08 14:35:00,89.75,89.81,89.61,89.61,22226.0,79.0829,79.1358,78.9596,78.9596,22226.0
2018-11-08 14:40:00,89.61,89.69,89.59,89.66,44069.0,78.9596,79.0301,78.942,79.0036,44069.0
2018-11-08 14:45:00,89.63,89.84,89.62,89.77,23800.0,78.9772,79.1622,78.9684,79.1006,23800.0
2018-11-08 14:50:00,89.75,89.77,89.67,89.67,41394.0,79.0829,79.1006,79.0124,79.0124,41394.0
2018-11-08 14:55:00,89.67,89.73,89.62,89.71,30340.0,79.0124,79.0653,78.9684,79.0477,30340.0
2018-11-08 15:00:00,89.71,89.74,89.57,89.69,35322.0,79.0477,79.0741,78.9243,79.0301,35322.0
2018-11-08 15:05:00,89.68,89.77,89.64,89.77,33418.0,79.0213,79.1006,78.986,79.1006,33418.0
2018-11-08 15:10:00,89.77,89.77,89.65,89.71,26107.0,79.1006,79.1006,78.9948,79.0477,26107.0
2018-11-08 15:15:00,89.72,89.86,89.72,89.84,22424.0,79.0565,79.1799,79.0565,79.1622,22424.0
2018-11-08 15:20:00,89.83,89.88,89.77,89.86,22331.0,79.1534,79.1975,79.1006,79.1799,22331.0
2018-11-08 15:25:00,89.84,89.85,89.68,89.7,34928.0,79.1622,79.1711,79.0213,79.0389,34928.0
2018-11-08 15:30:00,89.7,89.73,89.6,89.64,28027.0,79.0389,79.0653,78.9508,78.986,28027.0
2018-11-08 15:35:00,89.65,89.69,89.55,89.58,68963.0,78.9948,79.0301,78.9067,78.9331,68963.0
2018-11-08 15:40:00,89.58,89.77,89.57,89.76,42322.0,78.9331,79.1006,78.9243,79.0918,42322.0
2018-11-08 15:45:00,89.76,89.93,89.73,89.91,48547.0,79.0918,79.2415,79.0653,79.2239,48547.0
2018-11-08 15:50:00,89.91,89.95,89.83,89.85,58336.0,79.2239,79.2592,79.1534,79.1711,58336.0
2018-11-08 15:55:00,89.85,89.94,89.8,89.94,136695.0,79.1711,79.2504,79.127,79.2504,136695.0
2018-11-09 09:30:00,89.46,89.73,88.97,89.37,182798.0,78.8274,79.0653,78.3956,78.7481,182798.0
2018-11-09 09:35:00,89.31,89.4,88.91,88.96,34736.0,78.6952,78.7745,78.3428,78.3868,34736.0
2018-11-09 09:40:00,88.88,88.88,88.07,88.16,52262.0,78.3163,78.3163,77.6026,77.6819,52262.0
2018-11-09 09:45:00,88.14,88.56,88.05,88.33,26047.0,77.6643,78.0344,77.585,77.8317,26047.0
2018-11-09 09:50:00,88.31,88.35,88.0,88.02,31907.0,77.8141,77.8493,77.5409,77.5586,31907.0
2018-11-09 09:55:00,88.01,88.47,88.0,88.47,16203.0,77.5497,77.9551,77.5409,77.9551,16203.0
2018-11-09 10:00:00,88.47,88.47,88.12,88.12,19644.0,77.9551,77.9551,77.6467,77.6467,19644.0
2018-11-09 10:05:00,88.11,88.23,87.88,87.88,42360.0,77.6379,77.7436,77.4352,77.4352,42360.0
2018-11-09 10:10:00,87.87,87.93,87.71,87.77,29014.0,77.4264,77.4793,77.2854,77.3383,29014.0
2018-11-09 10:15:00,87.79,87.93,87.76,87.87,19763.0,77.3559,77.4793,77.3295,77.4264,19763.0
2018-11-09 10:20:00,87.87,88.04,87.85,87.85,19154.0,77.4264,77.5762,77.4088,77.4088,19154.0
2018-11-09 10:25:00,87.86,88.26,87.86,88.2,24457.0,77.4176,77.77,77.4176,77.7172,24457.0
2018-11-09 10:30:00,88.19,88.32,88.06,88.32,46729.0,77.7084,77.8229,77.5938,77.8229,46729.0
2018-11-09 10:35:00,88.32,88.44,88.2,88.23,36084.0,77.8229,77.9286,77.7172,77.7436,36084.0
2018-11-09 10:40:00,88.23,88.24,88.02,88.06,29207.0,77.7436,77.7524,77.5586,77.5938,29207.0
2018-11-09 10:45:00,88.06,88.16,88.05,88.12,30115.0,77.5938,77.6819,77.585,77.6467,30115.0
2018-11-09 10:50:00,88.09,88.09,87.89,88.01,20331.0,77.6202,77.6202,77.444,77.5497,20331.0
2018-11-09 10:55:00,88.0,88.13,87.93,88.12,20616.0,77.5409,77.6555,77.4793,77.6467,20616.0
2018-11-09 11:00:00,88.17,88.24,87.94,87.95,18523.0,77.6907,77.7524,77.4881,77.4969,18523.0
2018-11-09 11:05:00,87.96,87.98,87.81,87.82,15842.0,77.5057,77.5233,77.3735,77.3823,15842.0
2018-11-09 11:10:00,87.82,88.0,87.79,87.83,16300.0,77.3823,77.5409,77.3559,77.3911,16300.0
2018-11-09 11:15:00,87.85,87.89,87.6,87.63,23335.0,77.4088,77.444,77.1885,77.2149,23335.0
2018-11-09 11:20:00,87.68,87.93,87.68,87.83,16824.0,77.259,77.4793,77.259,77.3911,16824.0
2018-11-09 11:25:00,87.83,87.85,87.69,87.77,16622.0,77.3911,77.4088,77.2678,77.3383,16622.0
2018-11-09 11:30:00,87.77,87.87,87.72,87.79,12120.0,77.3383,77.4264,77.2942,77.3559,12120.0
2018-11-09 11:35:00,87.8,88.02,87.79,88.01,16206.0,77.3647,77.5586,77.3559,77.5497,16206.0
2018-11-09 11:40:00,88.01,88.03,87.92,87.98,13707.0,77.5497,77.5674,77.4704,77.5233,13707.0
2018-11-09 11:45:00,87.97,88.08,87.84,87.95,19036.0,77.5145,77.6114,77.3999,77.4969,19036.0
2018-11-09 11:50:00,87.94,88.0,87.92,87.96,7410.0,77.4881,77.5409,77.4704,77.5057,7410.0
2018-11-09 11:55:00,87.96,88.01,87.73,87.76,15394.0,77.5057,77.5497,77.303,77.3295,15394.0
2018-11-09 12:00:00,87.77,87.81,87.72,87.73,16884.0,77.3383,77.3735,77.2942,77.303,16884.0
2018-11-09 12:05:00,87.72,87.77,87.65,87.77,21589.0,77.2942,77.3383,77.2325,77.3383,21589.0
2018-11-09 12:10:00,87.76,87.8,87.6,87.61,10840.0,77.3295,77.3647,77.1885,77.1973,10840.0
2018-11-09 12:15:00,87.61,87.61,87.43,87.54,35064.0,77.1973,77.1973,77.0387,77.1356,35064.0
2018-11-09 12:20:00,87.54,87.68,87.42,87.68,13133.0,77.1356,77.259,77.0299,77.259,13133.0
2018-11-09 12:25:00,87.67,87.69,87.57,87.57,11831.0,77.2502,77.2678,77.162,77.162,11831.0
2018-11-09 12:30:00,87.56,87.66,87.5,87.6,17880.0,77.1532,77.2413,77.1004,77.1885,17880.0
2018-11-09 12:35:00,87.61,87.77,87.59,87.73,18643.0,77.1973,77.3383,77.1797,77.303,18643.0
2018-11-09 12:40:00,87.72,87.79,87.67,87.75,17444.0,77.2942,77.3559,77.2502,77.3206,17444.0
2018-11-09 12:45:00,87.73,87.94,87.73,87.92,20159.0,77.303,77.4881,77.303,77.4704,20159.0
2018-11-09 12:50:00,87.91,88.01,87.85,88.01,15636.0,77.4616,77.5497,77.4088,77.5497,15636.0
2018-11-09 12:55:00,87.99,88.03,87.91,87.93,9029.0,77.5321,77.5674,77.4616,77.4793,9029.0
2018-11-09 13:00:00,87.95,87.97,87.84,87.97,8600.0,77.4969,77.5145,77.3999,77.5145,8600.0
2018-11-09 13:05:00,87.98,87.98,87.85,87.9,15769.0,77.5233,77.5233,77.4088,77.4528,15769.0
2018-11-09 13:10:00,87.9,87.9,87.78,87.79,32914.0,77.4528,77.4528,77.3471,77.3559,32914.0
2018-11-09 13:15:00,87.77,87.77,87.56,87.59,29184.0,77.3383,77.3383,77.1532,77.1797,29184.0
2018-11-09 13:20:00,87.56,87.56,87.42,87.5,17523.0,77.1532,77.1532,77.0299,77.1004,17523.0
2018-11-09 13:25:00,87.49,87.54,87.42,87.53,12720.0,77.0915,77.1356,77.0299,77.1268,12720.0
2018-11-09 13:30:00,87.52,87.52,87.3,87.32,17115.0,77.118,77.118,76.9241,76.9418,17115.0
2018-11-09 13:35:00,87.31,87.54,87.31,87.53,34821.0,76.9329,77.1356,76.9329,77.1268,34821.0
2018-11-09 13:40:00,87.51,87.64,87.45,87.45,14546.0,77.1092,77.2237,77.0563,77.0563,14546.0
2018-11-09 13:45:00,87.45,87.46,87.33,87.39,16683.0,77.0563,77.0651,76.9506,77.0034,16683.0
2018-11-09 13:50:00,87.38,87.42,87.27,87.29,37359.0,76.9946,77.0299,76.8977,76.9153,37359.0
2018-11-09 13:55:00,87.28,87.42,87.26,87.32,27656.0,76.9065,77.0299,76.8889,76.9418,27656.0
2018-11-09 14:00:00,87.31,87.51,87.27,87.49,21387.0,76.9329,77.1092,76.8977,77.0915,21387.0
2018-11-09 14:05:00,87.51,87.53,87.39,87.42,26832.0,77.1092,77.1268,77.0034,77.0299,26832.0
2018-11-09 14:10:00,87.38,87.38,87.2,87.23,18473.0,76.9946,76.9946,76.836,76.8625,18473.0
2018-11-09 14:15:00,87.23,87.23,87.06,87.08,19741.0,76.8625,76.8625,76.7127,76.7303,19741.0
2018-11-09 14:20:00,87.1,87.15,87.02,87.03,16062.0,76.7479,76.792,76.6774,76.6862,16062.0
2018-11-09 14:25:00,87.04,87.25,87.01,87.14,22028.0,76.695,76.8801,76.6686,76.7831,22028.0
2018-11-09 14:30:00,87.14,87.34,87.14,87.33,24109.0,76.7831,76.9594,76.7831,76.9506,24109.0
2018-11-09 14:35:00,87.33,87.41,87.27,87.34,20917.0,76.9506,77.0211,76.8977,76.9594,20917.0
2018-11-09 14:40:00,87.34,87.52,87.34,87.45,27914.0,76.9594,77.118,76.9594,77.0563,27914.0
2018-11-09 14:45:00,87.43,87.46,87.14,87.14,32914.0,77.0387,77.0651,76.7831,76.7831,32914.0
2018-11-09 14:50:00,87.17,87.37,87.11,87.35,29061.0,76.8096,76.9858,76.7567,76.9682,29061.0
2018-11-09 14:55:00,87.39,87.58,87.29,87.3,30767.0,77.0034,77.1709,76.9153,76.9241,30767.0
2018-11-09 15:00:00,87.31,87.37,87.26,87.29,19766.0,76.9329,76.9858,76.8889,76.9153,19766.0
2018-11-09 15:05:00,87.28,87.41,87.23,87.35,23076.0,76.9065,77.0211,76.8625,76.9682,23076.0
2018-11-09 15:10:00,87.36,87.47,87.27,87.44,34572.0,76.977,77.0739,76.8977,77.0475,34572.0
2018-11-09 15:15:00,87.45,87.57,87.44,87.52,28118.0,77.0563,77.162,77.0475,77.118,28118.0
2018-11-09 15:20:00,87.52,87.63,87.44,87.54,40914.0,77.118,77.2149,77.0475,77.1356,40914.0
2018-11-09 15:25:00,87.54,87.6,87.5,87.52,20747.0,77.1356,77.1885,77.1004,77.118,20747.0
2018-11-09 15:30:00,87.52,87.65,87.49,87.58,35098.0,77.118,77.2325,77.0915,77.1709,35098.0
2018-11-09 15:35:00,87.58,87.8,87.57,87.68,38546.0,77.1709,77.3647,77.162,77.259,38546.0
2018-11-09 15:40:00,87.66,87.98,87.66,87.96,32015.0,77.2413,77.5233,77.2413,77.5057,32015.0
2018-11-09 15:45:00,87.97,87.99,87.65,87.69,47858.0,77.5145,77.5321,77.2325,77.2678,47858.0
2018-11-09 15:50:00,87.69,87.72,87.57,87.71,61772.0,77.2678,77.2942,77.162,77.2854,61772.0
2018-11-09 15:55:00,87.71,87.8,87.56,87.58,131468.0,77.2854,77.3647,77.1532,77.1709,131468.0
2018-11-12 09:30:00,86.4,86.62,85.09,85.36,139044.0,76.1311,76.325,74.9768,75.2147,139044.0
2018-11-12 09:35:00,85.28,86.32,85.23,86.13,61684.0,75.1442,76.0606,75.1002,75.8932,61684.0
2018-11-12 09:40:00,86.11,86.2,85.85,85.99,27747.0,75.8756,75.9549,75.6465,75.7698,27747.0
2018-11-12 09:45:00,86.01,86.07,85.68,85.85,26229.0,75.7875,75.8403,75.4967,75.6465,26229.0
2018-11-12 09:50:00,85.86,85.86,85.46,85.52,20716.0,75.6553,75.6553,75.3028,75.3557,20716.0
2018-11-12 09:55:00,85.56,85.8,85.53,85.73,27031.0,75.3909,75.6024,75.3645,75.5407,27031.0
2018-11-12 10:00:00,85.73,85.73,85.46,85.72,20950.0,75.5407,75.5407,75.3028,75.5319,20950.0
2018-11-12 10:05:00,85.69,85.98,85.61,85.84,26559.0,75.5055,75.761,75.435,75.6377,26559.0
2018-11-12 10:10:00,85.82,85.89,85.42,85.48,32430.0,75.62,75.6817,75.2676,75.3204,32430.0
2018-11-12 10:15:00,85.47,85.8,85.45,85.63,33219.0,75.3116,75.6024,75.294,75.4526,33219.0
2018-11-12 10:20:00,85.62,85.9,85.48,85.89,60256.0,75.4438,75.6905,75.3204,75.6817,60256.0
2018-11-12 10:25:00,85.9,85.96,85.8,85.9,22329.0,75.6905,75.7434,75.6024,75.6905,22329.0
2018-11-12 10:30:00,85.88,85.89,85.52,85.67,19516.0,75.6729,75.6817,75.3557,75.4879,19516.0
2018-11-12 10:35:00,85.67,85.83,85.53,85.83,19373.0,75.4879,75.6288,75.3645,75.6288,19373.0
2018-11-12 10:40:00,85.82,85.87,85.47,85.49,34051.0,75.62,75.6641,75.3116,75.3293,34051.0
2018-11-12 10:45:00,85.49,85.55,85.24,85.37,40654.0,75.3293,75.3821,75.109,75.2235,40654.0
2018-11-12 10:50:00,85.35,85.49,85.27,85.38,25791.0,75.2059,75.3293,75.1354,75.2323,25791.0
2018-11-12 10:55:00,85.38,85.43,85.27,85.34,37000.0,75.2323,75.2764,75.1354,75.1971,37000.0
2018-11-12 11:00:00,85.35,85.35,85.08,85.11,44275.0,75.2059,75.2059,74.968,74.9944,44275.0
2018-11-12 11:05:00,85.1,85.25,84.97,85.01,133192.0,74.9856,75.1178,74.8711,74.9063,133192.0
2018-11-12 11:10:00,84.98,85.07,84.75,84.78,29881.0,74.8799,74.9592,74.6772,74.7036,29881.0
2018-11-12 11:15:00,84.75,84.75,84.46,84.5,26826.0,74.6772,74.6772,74.4217,74.4569,26826.0
2018-11-12 11:20:00,84.49,84.76,84.44,84.73,23976.0,74.4481,74.686,74.4041,74.6596,23976.0
2018-11-12 11:25:00,84.76,84.87,84.68,84.68,16340.0,74.686,74.7829,74.6155,74.6155,16340.0
2018-11-12 11:30:00,84.65,84.85,84.64,84.8,17271.0,74.5891,74.7653,74.5803,74.7213,17271.0
2018-11-12 11:35:00,84.82,85.01,84.82,84.92,39442.0,74.7389,74.9063,74.7389,74.827,39442.0
2018-11-12 11:40:00,84.93,84.98,84.73,84.73,60413.0,74.8358,74.8799,74.6596,74.6596,60413.0
2018-11-12 11:45:00,84.75,84.93,84.71,84.85,13493.0,74.6772,74.8358,74.642,74.7653,13493.0
2018-11-12 11:50:00,84.84,84.95,84.61,84.9,26068.0,74.7565,74.8534,74.5538,74.8094,26068.0
2018-11-12 11:55:00,84.9,85.0,84.89,84.93,26053.0,74.8094,74.8975,74.8006,74.8358,26053.0
2018-11-12 12:00:00,84.93,85.0,84.88,84.88,46297.0,74.8358,74.8975,74.7918,74.7918,46297.0
2018-11-12 12:05:00,84.89,84.99,84.85,84.88,74632.0,74.8006,74.8887,74.7653,74.7918,74632.0
2018-11-12 12:10:00,84.9,84.9,84.75,84.76,14519.0,74.8094,74.8094,74.6772,74.686,14519.0
2018-11-12 12:15:00,84.75,84.76,84.55,84.55,23729.0,74.6772,74.686,74.501,74.501,23729.0
2018-11-12 12:20:00,84.55,84.61,84.45,84.52,24059.0,74.501,74.5538,74.4129,74.4745,24059.0
2018-11-12 12:25:00,84.51,84.62,84.46,84.52,19337.0,74.4657,74.5627,74.4217,74.4745,19337.0
2018-11-12 12:30:00,84.5,84.56,84.42,84.42,19229.0,74.4569,74.5098,74.3864,74.3864,19229.0
2018-11-12 12:35:00,84.42,84.69,84.41,84.59,23939.0,74.3864,74.6243,74.3776,74.5362,23939.0
2018-11-12 12:40:00,84.59,84.79,84.51,84.71,14514.0,74.5362,74.7125,74.4657,74.642,14514.0
2018-11-12 12:45:00,84.69,84.71,84.55,84.64,18464.0,74.6243,74.642,74.501,74.5803,18464.0
2018-11-12 12:50:00,84.64,84.79,84.64,84.64,14671.0,74.5803,74.7125,74.5803,74.5803,14671.0
2018-11-12 12:55:00,84.63,84.75,84.5,84.55,16324.0,74.5715,74.6772,74.4569,74.501,16324.0
2018-11-12 13:00:00,84.55,84.58,84.47,84.49,10701.0,74.501,74.5274,74.4305,74.4481,10701.0
2018-11-12 13:05:00,84.49,84.57,84.43,84.56,16838.0,74.4481,74.5186,74.3952,74.5098,16838.0
2018-11-12 13:10:00,84.55,84.56,84.41,84.45,15547.0,74.501,74.5098,74.3776,74.4129,15547.0
2018-11-12 13:15:00,84.48,84.56,84.46,84.46,14430.0,74.4393,74.5098,74.4217,74.4217,14430.0
2018-11-12 13:20:00,84.48,84.64,84.43,84.64,13100.0,74.4393,74.5803,74.3952,74.5803,13100.0
2018-11-12 13:25:00,84.67,84.76,84.6,84.61,18395.0,74.6067,74.686,74.545,74.5538,18395.0
2018-11-12 13:30:00,84.62,84.71,84.58,84.69,11302.0,74.5627,74.642,74.5274,74.6243,11302.0
2018-11-12 13:35:00,84.69,84.69,84.54,84.57,14007.0,74.6243,74.6243,74.4922,74.5186,14007.0
2018-11-12 13:40:00,84.57,84.59,84.45,84.47,11579.0,74.5186,74.5362,74.4129,74.4305,11579.0
2018-11-12 13:45:00,84.49,84.64,84.41,84.63,17107.0,74.4481,74.5803,74.3776,74.5715,17107.0
2018-11-12 13:50:00,84.62,84.95,84.61,84.86,24589.0,74.5627,74.8534,74.5538,74.7741,24589.0
2018-11-12 13:55:00,84.87,84.88,84.68,84.68,12810.0,74.7829,74.7918,74.6155,74.6155,12810.0
2018-11-12 14:00:00,84.71,84.93,84.69,84.92,18786.0,74.642,74.8358,74.6243,74.827,18786.0
2018-11-12 14:05:00,84.92,84.92,84.77,84.82,10072.0,74.827,74.827,74.6948,74.7389,10072.0
2018-11-12 14:10:00,84.83,84.94,84.81,84.86,16261.0,74.7477,74.8446,74.7301,74.7741,16261.0
2018-11-12 14:15:00,84.87,84.98,84.86,84.91,41826.0,74.7829,74.8799,74.7741,74.8182,41826.0
2018-11-12 14:20:00,84.92,84.96,84.88,84.91,12103.0,74.827,74.8622,74.7918,74.8182,12103.0
2018-11-12 14:25:00,84.91,84.91,84.71,84.73,13680.0,74.8182,74.8182,74.642,74.6596,13680.0
2018-11-12 14:30:00,84.76,84.83,84.73,84.8,9708.0,74.686,74.7477,74.6596,74.7213,9708.0
2018-11-12 14:35:00,84.8,84.84,84.5,84.61,19317.0,74.7213,74.7565,74.4569,74.5538,19317.0
2018-11-12 14:40:00,84.63,84.83,84.63,84.74,15730.0,74.5715,74.7477,74.5715,74.6684,15730.0
2018-11-12 14:45:00,84.76,84.97,84.74,84.86,12037.0,74.686,74.8711,74.6684,74.7741,12037.0
2018-11-12 14:50:00,84.88,84.9,84.69,84.73,11238.0,74.7918,74.8094,74.6243,74.6596,11238.0
2018-11-12 14:55:00,84.74,84.74,84.45,84.45,11763.0,74.6684,74.6684,74.4129,74.4129,11763.0
2018-11-12 15:00:00,84.45,84.56,84.4,84.45,21877.0,74.4129,74.5098,74.3688,74.4129,21877.0
2018-11-12 15:05:00,84.44,84.5,84.28,84.39,52971.0,74.4041,74.4569,74.2631,74.36,52971.0
2018-11-12 15:10:00,84.37,84.41,84.19,84.39,20057.0,74.3424,74.3776,74.1838,74.36,20057.0
2018-11-12 15:15:00,84.38,84.46,84.28,84.45,30705.0,74.3512,74.4217,74.2631,74.4129,30705.0
2018-11-12 15:20:00,84.44,84.62,84.38,84.57,18325.0,74.4041,74.5627,74.3512,74.5186,18325.0
2018-11-12 15:25:00,84.55,84.57,84.47,84.5,18163.0,74.501,74.5186,74.4305,74.4569,18163.0
2018-11-12 15:30:00,84.51,84.52,84.3,84.37,28966.0,74.4657,74.4745,74.2807,74.3424,28966.0
2018-11-12 15:35:00,84.37,84.51,84.34,84.46,34224.0,74.3424,74.4657,74.3159,74.4217,34224.0
2018-11-12 15:40:00,84.45,84.66,84.36,84.62,43674.0,74.4129,74.5979,74.3336,74.5627,43674.0
2018-11-12 15:45:00,84.61,84.7,84.47,84.48,82588.0,74.5538,74.6331,74.4305,74.4393,82588.0
2018-11-12 15:50:00,84.48,84.49,84.1,84.14,83392.0,74.4393,74.4481,74.1045,74.1397,83392.0
2018-11-12 15:55:00,84.15,84.28,84.14,84.2,222710.0,74.1485,74.2631,74.1397,74.1926,222710.0
2018-11-13 09:30:00,84.75,85.42,84.63,85.2,72485.0,74.6772,75.2676,74.5715,75.0737,72485.0
2018-11-13 09:35:00,85.2,85.56,85.05,85.47,26341.0,75.0737,75.3909,74.9415,75.3116,26341.0
2018-11-13 09:40:00,85.54,85.83,85.02,85.22,40106.0,75.3733,75.6288,74.9151,75.0913,40106.0
2018-11-13 09:45:00,85.24,85.67,85.23,85.37,34627.0,75.109,75.4879,75.1002,75.2235,34627.0
2018-11-13 09:50:00,85.36,85.65,85.2,85.64,24960.0,75.2147,75.4702,75.0737,75.4614,24960.0
2018-11-13 09:55:00,85.61,85.66,85.43,85.47,11977.0,75.435,75.479,75.2764,75.3116,11977.0
2018-11-13 10:00:00,85.4,85.52,85.2,85.51,27101.0,75.25,75.3557,75.0737,75.3469,27101.0
2018-11-13 10:05:00,85.5,85.75,85.25,85.72,22939.0,75.3381,75.5584,75.1178,75.5319,22939.0
2018-11-13 10:10:00,85.72,85.73,85.42,85.48,19702.0,75.5319,75.5407,75.2676,75.3204,19702.0
2018-11-13 10:15:00,85.48,85.72,85.48,85.72,32805.0,75.3204,75.5319,75.3204,75.5319,32805.0
2018-11-13 10:20:00,85.74,85.74,85.16,85.28,23610.0,75.5495,75.5495,75.0385,75.1442,23610.0
2018-11-13 10:25:00,85.26,85.51,85.26,85.34,16574.0,75.1266,75.3469,75.1266,75.1971,16574.0
2018-11-13 10:30:00,85.34,85.53,85.14,85.51,18944.0,75.1971,75.3645,75.0209,75.3469,18944.0
2018-11-13 10:35:00,85.47,85.63,85.4,85.51,21187.0,75.3116,75.4526,75.25,75.3469,21187.0
2018-11-13 10:40:00,85.49,85.84,85.32,85.61,25088.0,75.3293,75.6377,75.1795,75.435,25088.0
2018-11-13 10:45:00,85.61,85.81,85.58,85.58,23873.0,75.435,75.6112,75.4086,75.4086,23873.0
2018-11-13 10:50:00,85.63,85.77,85.52,85.72,33379.0,75.4526,75.576,75.3557,75.5319,33379.0
2018-11-13 10:55:00,85.72,86.0,85.6,85.85,33887.0,75.5319,75.7786,75.4262,75.6465,33887.0
2018-11-13 11:00:00,85.85,86.36,85.82,86.27,42371.0,75.6465,76.0959,75.62,76.0165,42371.0
2018-11-13 11:05:00,86.25,86.38,86.16,86.22,61657.0,75.9989,76.1135,75.9196,75.9725,61657.0
2018-11-13 11:10:00,86.24,86.51,86.23,86.49,43581.0,75.9901,76.228,75.9813,76.2104,43581.0
2018-11-13 11:15:00,86.5,86.81,86.4,86.74,41738.0,76.2192,76.4924,76.1311,76.4307,41738.0
2018-11-13 11:20:00,86.74,86.81,86.4,86.4,20882.0,76.4307,76.4924,76.1311,76.1311,20882.0
2018-11-13 11:25:00,86.43,86.67,86.43,86.5,37855.0,76.1575,76.369,76.1575,76.2192,37855.0
2018-11-13 11:30:00,86.5,86.53,86.4,86.41,61102.0,76.2192,76.2456,76.1311,76.1399,61102.0
2018-11-13 11:35:00,86.4,86.45,86.08,86.18,33336.0,76.1311,76.1752,75.8491,75.9372,33336.0
2018-11-13 11:40:00,86.17,86.32,86.16,86.29,27957.0,75.9284,76.0606,75.9196,76.0342,27957.0
2018-11-13 11:45:00,86.3,86.41,86.25,86.41,27714.0,76.043,76.1399,75.9989,76.1399,27714.0
2018-11-13 11:50:00,86.42,86.56,86.29,86.34,15860.0,76.1487,76.2721,76.0342,76.0782,15860.0
2018-11-13 11:55:00,86.38,86.44,86.32,86.36,14429.0,76.1135,76.1663,76.0606,76.0959,14429.0
2018-11-13 12:00:00,86.37,86.49,86.33,86.46,22963.0,76.1047,76.2104,76.0694,76.184,22963.0
2018-11-13 12:05:00,86.48,86.48,86.27,86.34,26889.0,76.2016,76.2016,76.0165,76.0782,26889.0
2018-11-13 12:10:00,86.36,86.39,86.23,86.35,32522.0,76.0959,76.1223,75.9813,76.087,32522.0
2018-11-13 12:15:00,86.35,86.53,86.32,86.44,34554.0,76.087,76.2456,76.0606,76.1663,34554.0
2018-11-13 12:20:00,86.47,86.62,86.47,86.61,12776.0,76.1928,76.325,76.1928,76.3161,12776.0
2018-11-13 12:25:00,86.63,86.78,86.63,86.68,12584.0,76.3338,76.4659,76.3338,76.3778,12584.0
2018-11-13 12:30:00,86.68,86.68,86.46,86.48,13310.0,76.3778,76.3778,76.184,76.2016,13310.0
2018-11-13 12:35:00,86.46,86.46,86.3,86.3,13979.0,76.184,76.184,76.043,76.043,13979.0
2018-11-13 12:40:00,86.32,86.33,86.03,86.09,41339.0,76.0606,76.0694,75.8051,75.8579,41339.0
2018-11-13 12:45:00,86.06,86.27,86.05,86.25,18417.0,75.8315,76.0165,75.8227,75.9989,18417.0
2018-11-13 12:50:00,86.26,86.36,86.15,86.3,10200.0,76.0077,76.0959,75.9108,76.043,10200.0
2018-11-13 12:55:00,86.26,86.28,86.17,86.2,11443.0,76.0077,76.0254,75.9284,75.9549,11443.0
2018-11-13 13:00:00,86.18,86.36,86.18,86.34,9060.0,75.9372,76.0959,75.9372,76.0782,9060.0
2018-11-13 13:05:00,86.31,86.36,86.22,86.23,8000.0,76.0518,76.0959,75.9725,75.9813,8000.0
2018-11-13 13:10:00,86.24,86.3,85.97,86.02,27457.0,75.9901,76.043,75.7522,75.7963,27457.0
2018-11-13 13:15:00,86.02,86.2,86.02,86.15,9881.0,75.7963,75.9549,75.7963,75.9108,9881.0
2018-11-13 13:20:00,86.18,86.29,86.13,86.28,7622.0,75.9372,76.0342,75.8932,76.0254,7622.0
2018-11-13 13:25:00,86.27,86.34,86.14,86.3,20060.0,76.0165,76.0782,75.902,76.043,20060.0
2018-11-13 13:30:00,86.31,86.54,86.22,86.48,16625.0,76.0518,76.2545,75.9725,76.2016,16625.0
2018-11-13 13:35:00,86.46,86.66,86.46,86.65,10624.0,76.184,76.3602,76.184,76.3514,10624.0
2018-11-13 13:40:00,86.65,86.65,86.51,86.52,8989.0,76.3514,76.3514,76.228,76.2368,8989.0
2018-11-13 13:45:00,86.52,86.56,86.3,86.32,19056.0,76.2368,76.2721,76.043,76.0606,19056.0
2018-11-13 13:50:00,86.33,86.37,86.25,86.27,10462.0,76.0694,76.1047,75.9989,76.0165,10462.0
2018-11-13 13:55:00,86.26,86.27,86.1,86.13,12218.0,76.0077,76.0165,75.8668,75.8932,12218.0
2018-11-13 14:00:00,86.12,86.19,86.02,86.08,18824.0,75.8844,75.9461,75.7963,75.8491,18824.0
2018-11-13 14:05:00,86.06,86.07,85.91,85.98,9601.0,75.8315,75.8403,75.6993,75.761,9601.0
2018-11-13 14:10:00,85.97,86.03,85.8,85.81,9002.0,75.7522,75.8051,75.6024,75.6112,9002.0
2018-11-13 14:15:00,85.79,85.83,85.71,85.79,13639.0,75.5936,75.6288,75.5231,75.5936,13639.0
2018-11-13 14:20:00,85.78,85.8,85.52,85.66,11135.0,75.5848,75.6024,75.3557,75.479,11135.0
2018-11-13 14:25:00,85.67,85.74,85.57,85.7,13984.0,75.4879,75.5495,75.3997,75.5143,13984.0
2018-11-13 14:30:00,85.7,85.78,85.65,85.78,10462.0,75.5143,75.5848,75.4702,75.5848,10462.0
2018-11-13 14:35:00,85.79,85.91,85.77,85.79,11796.0,75.5936,75.6993,75.576,75.5936,11796.0
2018-11-13 14:40:00,85.77,85.77,85.43,85.43,10135.0,75.576,75.576,75.2764,75.2764,10135.0
2018-11-13 14:45:00,85.46,85.49,85.27,85.43,30519.0,75.3028,75.3293,75.1354,75.2764,30519.0
2018-11-13 14:50:00,85.42,85.55,85.38,85.49,29394.0,75.2676,75.3821,75.2323,75.3293,29394.0
2018-11-13 14:55:00,85.5,85.61,85.44,85.54,24242.0,75.3381,75.435,75.2852,75.3733,24242.0
2018-11-13 15:00:00,85.53,85.82,85.49,85.73,21873.0,75.3645,75.62,75.3293,75.5407,21873.0
2018-11-13 15:05:00,85.75,85.75,85.41,85.52,42841.0,75.5584,75.5584,75.2588,75.3557,42841.0
2018-11-13 15:10:00,85.55,85.58,85.4,85.43,25383.0,75.3821,75.4086,75.25,75.2764,25383.0
2018-11-13 15:15:00,85.42,85.48,85.19,85.3,26096.0,75.2676,75.3204,75.0649,75.1618,26096.0
2018-11-13 15:20:00,85.29,85.34,85.12,85.15,22042.0,75.153,75.1971,75.0032,75.0297,22042.0
2018-11-13 15:25:00,85.15,85.34,85.14,85.28,20629.0,75.0297,75.1971,75.0209,75.1442,20629.0
2018-11-13 15:30:00,85.27,85.4,85.1,85.15,28515.0,75.1354,75.25,74.9856,75.0297,28515.0
2018-11-13 15:35:00,85.13,85.46,85.12,85.37,34334.0,75.012,75.3028,75.0032,75.2235,34334.0
2018-11-13 15:40:00,85.37,85.42,85.24,85.31,27159.0,75.2235,75.2676,75.109,75.1706,27159.0
2018-11-13 15:45:00,85.3,85.48,85.25,85.45,43639.0,75.1618,75.3204,75.1178,75.294,43639.0
2018-11-13 15:50:00,85.46,85.52,85.33,85.38,56688.0,75.3028,75.3557,75.1883,75.2323,56688.0
2018-11-13 15:55:00,85.38,85.38,85.16,85.31,151645.0,75.2323,75.2323,75.0385,75.1706,151645.0
2018-11-14 09:30:00,86.32,86.42,85.99,86.11,53463.0,76.0606,76.1487,75.7698,75.8756,53463.0
2018-11-14 09:35:00,86.13,86.61,86.02,86.5,12164.0,75.8932,76.3161,75.7963,76.2192,12164.0
2018-11-14 09:40:00,86.48,86.72,86.36,86.67,10810.0,76.2016,76.4131,76.0959,76.369,10810.0
2018-11-14 09:45:00,86.7,87.05,86.7,87.05,24840.0,76.3954,76.7038,76.3954,76.7038,24840.0
2018-11-14 09:50:00,87.06,87.11,86.72,86.79,35459.0,76.7127,76.7567,76.4131,76.4747,35459.0
2018-11-14 09:55:00,86.81,87.04,86.74,86.87,25949.0,76.4924,76.695,76.4307,76.5452,25949.0
2018-11-14 10:00:00,86.86,86.96,86.74,86.9,11427.0,76.5364,76.6245,76.4307,76.5717,11427.0
2018-11-14 10:05:00,86.91,86.96,86.66,86.66,27243.0,76.5805,76.6245,76.3602,76.3602,27243.0
2018-11-14 10:10:00,86.64,86.7,86.41,86.46,22266.0,76.3426,76.3954,76.1399,76.184,22266.0
2018-11-14 10:15:00,86.42,86.57,86.25,86.51,26123.0,76.1487,76.2809,75.9989,76.228,26123.0
2018-11-14 10:20:00,86.54,86.69,86.42,86.54,22112.0,76.2545,76.3866,76.1487,76.2545,22112.0
2018-11-14 10:25:00,86.47,86.71,86.35,86.71,20588.0,76.1928,76.4043,76.087,76.4043,20588.0
2018-11-14 10:30:00,86.69,86.74,86.58,86.62,15161.0,76.3866,76.4307,76.2897,76.325,15161.0
2018-11-14 10:35:00,86.61,86.81,86.53,86.71,14557.0,76.3161,76.4924,76.2456,76.4043,14557.0
2018-11-14 10:40:00,86.68,86.74,86.51,86.74,7866.0,76.3778,76.4307,76.228,76.4307,7866.0
2018-11-14 10:45:00,86.72,86.91,86.62,86.77,20066.0,76.4131,76.5805,76.325,76.4571,20066.0
2018-11-14 10:50:00,86.72,86.82,86.31,86.31,19841.0,76.4131,76.5012,76.0518,76.0518,19841.0
2018-11-14 10:55:00,86.39,86.64,86.39,86.56,27649.0,76.1223,76.3426,76.1223,76.2721,27649.0
2018-11-14 11:00:00,86.55,86.55,86.32,86.37,26264.0,76.2633,76.2633,76.0606,76.1047,26264.0
2018-11-14 11:05:00,86.35,86.46,86.26,86.32,14549.0,76.087,76.184,76.0077,76.0606,14549.0
2018-11-14 11:10:00,86.3,86.52,86.29,86.37,12100.0,76.043,76.2368,76.0342,76.1047,12100.0
2018-11-14 11:15:00,86.31,86.47,86.31,86.37,12363.0,76.0518,76.1928,76.0518,76.1047,12363.0
2018-11-14 11:20:00,86.39,86.52,86.22,86.3,10283.0,76.1223,76.2368,75.9725,76.043,10283.0
2018-11-14 11:25:00,86.33,86.39,86.18,86.29,9700.0,76.0694,76.1223,75.9372,76.0342,9700.0
2018-11-14 11:30:00,86.31,86.37,86.22,86.24,14565.0,76.0518,76.1047,75.9725,75.9901,14565.0
2018-11-14 11:35:00,86.24,86.39,86.2,86.24,18201.0,75.9901,76.1223,75.9549,75.9901,18201.0
2018-11-14 11:40:00,86.25,86.27,86.11,86.2,16573.0,75.9989,76.0165,75.8756,75.9549,16573.0
2018-11-14 11:45:00,86.17,86.23,86.07,86.22,6049.0,75.9284,75.9813,75.8403,75.9725,6049.0
2018-11-14 11:50:00,86.21,86.32,86.11,86.26,21630.0,75.9637,76.0606,75.8756,76.0077,21630.0
2018-11-14 11:55:00,86.26,86.43,86.18,86.43,15440.0,76.0077,76.1575,75.9372,76.1575,15440.0
2018-11-14 12:00:00,86.45,86.49,86.27,86.31,14507.0,76.1752,76.2104,76.0165,76.0518,14507.0
2018-11-14 12:05:00,86.31,86.36,86.07,86.07,28425.0,76.0518,76.0959,75.8403,75.8403,28425.0
2018-11-14 12:10:00,86.06,86.13,85.86,85.96,17286.0,75.8315,75.8932,75.6553,75.7434,17286.0
2018-11-14 12:15:00,85.97,86.24,85.97,86.19,36977.0,75.7522,75.9901,75.7522,75.9461,36977.0
2018-11-14 12:20:00,86.21,86.49,86.21,86.31,12181.0,75.9637,76.2104,75.9637,76.0518,12181.0
2018-11-14 12:25:00,86.29,86.35,86.23,86.28,26470.0,76.0342,76.087,75.9813,76.0254,26470.0
2018-11-14 12:30:00,86.27,86.29,86.17,86.19,19292.0,76.0165,76.0342,75.9284,75.9461,19292.0
2018-11-14 12:35:00,86.19,86.19,85.89,86.03,16449.0,75.9461,75.9461,75.6817,75.8051,16449.0
2018-11-14 12:40:00,86.01,86.06,85.93,86.02,10200.0,75.7875,75.8315,75.717,75.7963,10200.0
2018-11-14 12:45:00,86.01,86.1,85.96,86.1,12655.0,75.7875,75.8668,75.7434,75.8668,12655.0
2018-11-14 12:50:00,86.1,86.16,85.9,86.0,25985.0,75.8668,75.9196,75.6905,75.7786,25985.0
2018-11-14 12:55:00,85.99,86.07,85.81,85.91,30069.0,75.7698,75.8403,75.6112,75.6993,30069.0
2018-11-14 13:00:00,85.87,86.16,85.79,86.16,27565.0,75.6641,75.9196,75.5936,75.9196,27565.0
2018-11-14 13:05:00,86.12,86.23,86.09,86.15,10827.0,75.8844,75.9813,75.8579,75.9108,10827.0
2018-11-14 13:10:00,86.19,86.27,85.94,86.08,16986.0,75.9461,76.0165,75.7258,75.8491,16986.0
2018-11-14 13:15:00,86.08,86.37,86.08,86.29,19718.0,75.8491,76.1047,75.8491,76.0342,19718.0
2018-11-14 13:20:00,86.27,86.3,86.07,86.13,14189.0,76.0165,76.043,75.8403,75.8932,14189.0
2018-11-14 13:25:00,86.14,86.25,86.06,86.23,10305.0,75.902,75.9989,75.8315,75.9813,10305.0
2018-11-14 13:30:00,86.23,86.28,86.07,86.13,10793.0,75.9813,76.0254,75.8403,75.8932,10793.0
2018-11-14 13:35:00,86.1,86.2,86.05,86.15,7426.0,75.8668,75.9549,75.8227,75.9108,7426.0
2018-11-14 13:40:00,86.13,86.14,85.82,85.85,9909.0,75.8932,75.902,75.62,75.6465,9909.0
2018-11-14 13:45:00,85.85,85.94,85.77,85.8,17517.0,75.6465,75.7258,75.576,75.6024,17517.0
2018-11-14 13:50:00,85.78,85.85,85.73,85.83,7676.0,75.5848,75.6465,75.5407,75.6288,7676.0
2018-11-14 13:55:00,85.83,85.96,85.81,85.93,9259.0,75.6288,75.7434,75.6112,75.717,9259.0
2018-11-14 14:00:00,85.91,85.91,85.56,85.56,13068.0,75.6993,75.6993,75.3909,75.3909,13068.0
2018-11-14 14:05:00,85.56,85.68,85.47,85.66,8239.0,75.3909,75.4967,75.3116,75.479,8239.0
2018-11-14 14:10:00,85.65,85.79,85.6,85.75,10906.0,75.4702,75.5936,75.4262,75.5584,10906.0
2018-11-14 14:15:00,85.78,86.2,85.78,86.03,30725.0,75.5848,75.9549,75.5848,75.8051,30725.0
2018-11-14 14:20:00,86.07,86.38,86.0,86.19,18270.0,75.8403,76.1135,75.7786,75.9461,18270.0
2018-11-14 14:25:00,86.18,86.21,85.99,86.02,9366.0,75.9372,75.9637,75.7698,75.7963,9366.0
2018-11-14 14:30:00,86.0,86.13,85.94,86.0,11598.0,75.7786,75.8932,75.7258,75.7786,11598.0
2018-11-14 14:35:00,86.0,86.16,85.97,86.04,9719.0,75.7786,75.9196,75.7522,75.8139,9719.0
2018-11-14 14:40:00,86.06,86.07,85.84,85.91,15236.0,75.8315,75.8403,75.6377,75.6993,15236.0
2018-11-14 14:45:00,85.93,86.09,85.84,86.04,10420.0,75.717,75.8579,75.6377,75.8139,10420.0
2018-11-14 14:50:00,86.04,86.31,86.04,86.31,10718.0,75.8139,76.0518,75.8139,76.0518,10718.0
2018-11-14 14:55:00,86.3,86.55,86.29,86.45,24869.0,76.043,76.2633,76.0342,76.1752,24869.0
2018-11-14 15:00:00,86.46,86.54,86.31,86.37,20931.0,76.184,76.2545,76.0518,76.1047,20931.0
2018-11-14 15:05:00,86.39,86.77,86.39,86.65,15939.0,76.1223,76.4571,76.1223,76.3514,15939.0
2018-11-14 15:10:00,86.63,86.71,86.59,86.64,10175.0,76.3338,76.4043,76.2985,76.3426,10175.0
2018-11-14 15:15:00,86.68,86.85,86.61,86.76,14110.0,76.3778,76.5276,76.3161,76.4483,14110.0
2018-11-14 15:20:00,86.75,86.75,86.6,86.67,17711.0,76.4395,76.4395,76.3073,76.369,17711.0
2018-11-14 15:25:00,86.63,86.65,86.5,86.6,19097.0,76.3338,76.3514,76.2192,76.3073,19097.0
2018-11-14 15:30:00,86.58,86.66,86.38,86.48,32809.0,76.2897,76.3602,76.1135,76.2016,32809.0
2018-11-14 15:35:00,86.46,86.57,86.42,86.51,21671.0,76.184,76.2809,76.1487,76.228,21671.0
2018-11-14 15:40:00,86.5,86.54,86.41,86.43,21705.0,76.2192,76.2545,76.1399,76.1575,21705.0
2018-11-14 15:45:00,86.45,86.6,86.42,86.45,33805.0,76.1752,76.3073,76.1487,76.1752,33805.0
2018-11-14 15:50:00,86.44,86.45,86.13,86.18,40774.0,76.1663,76.1752,75.8932,75.9372,40774.0
2018-11-14 15:55:00,86.15,86.22,86.01,86.16,105805.0,75.9108,75.9725,75.7875,75.9196,105805.0
2018-11-15 09:30:00,86.03,86.6,86.03,86.25,33602.0,75.8051,76.3073,75.8051,75.9989,33602.0
2018-11-15 09:35:00,86.49,87.23,86.49,87.12,24148.0,76.2104,76.8625,76.2104,76.7655,24148.0
2018-11-15 09:40:00,87.12,87.64,87.0,87.51,29869.0,76.7655,77.2237,76.6598,77.1092,29869.0
2018-11-15 09:45:00,87.57,88.01,87.44,87.9,66104.0,77.162,77.5497,77.0475,77.4528,66104.0
2018-11-15 09:50:00,87.9,87.93,87.54,87.84,63909.0,77.4528,77.4793,77.1356,77.3999,63909.0
2018-11-15 09:55:00,87.77,88.16,87.71,87.86,48315.0,77.3383,77.6819,77.2854,77.4176,48315.0
2018-11-15 10:00:00,87.91,88.24,87.82,87.93,63251.0,77.4616,77.7524,77.3823,77.4793,63251.0
2018-11-15 10:05:00,87.96,88.12,87.68,87.7,33954.0,77.5057,77.6467,77.259,77.2766,33954.0
2018-11-15 10:10:00,87.65,87.98,87.58,87.93,53179.0,77.2325,77.5233,77.1709,77.4793,53179.0
2018-11-15 10:15:00,88.0,88.13,87.87,88.09,16706.0,77.5409,77.6555,77.4264,77.6202,16706.0
2018-11-15 10:20:00,88.04,88.15,87.9,87.95,11191.0,77.5762,77.6731,77.4528,77.4969,11191.0
2018-11-15 10:25:00,87.94,88.1,87.94,88.03,12463.0,77.4881,77.629,77.4881,77.5674,12463.0
2018-11-15 10:30:00,88.0,88.01,87.69,87.79,62770.0,77.5409,77.5497,77.2678,77.3559,62770.0
2018-11-15 10:35:00,87.73,87.74,87.44,87.65,27241.0,77.303,77.3118,77.0475,77.2325,27241.0
2018-11-15 10:40:00,87.73,87.79,87.61,87.63,10207.0,77.303,77.3559,77.1973,77.2149,10207.0
2018-11-15 10:45:00,87.65,88.06,87.63,88.06,21126.0,77.2325,77.5938,77.2149,77.5938,21126.0
2018-11-15 10:50:00,88.03,88.16,87.94,88.09,33609.0,77.5674,77.6819,77.4881,77.6202,33609.0
2018-11-15 10:55:00,88.09,88.12,87.76,87.76,10844.0,77.6202,77.6467,77.3295,77.3295,10844.0
2018-11-15 11:00:00,87.76,88.08,87.63,87.99,17228.0,77.3295,77.6114,77.2149,77.5321,17228.0
2018-11-15 11:05:00,88.0,88.11,87.97,88.02,40963.0,77.5409,77.6379,77.5145,77.5586,40963.0
2018-11-15 11:10:00,88.03,88.11,87.89,88.09,47191.0,77.5674,77.6379,77.444,77.6202,47191.0
2018-11-15 11:15:00,88.1,88.2,87.98,88.1,14154.0,77.629,77.7172,77.5233,77.629,14154.0
2018-11-15 11:20:00,88.12,88.32,88.06,88.24,25066.0,77.6467,77.8229,77.5938,77.7524,25066.0
2018-11-15 11:25:00,88.24,88.37,88.13,88.27,21863.0,77.7524,77.867,77.6555,77.7788,21863.0
2018-11-15 11:30:00,88.27,88.61,88.22,88.57,16059.0,77.7788,78.0784,77.7348,78.0432,16059.0
2018-11-15 11:35:00,88.58,88.65,88.43,88.57,15801.0,78.052,78.1137,77.9198,78.0432,15801.0
2018-11-15 11:40:00,88.56,88.68,88.35,88.42,47413.0,78.0344,78.1401,77.8493,77.911,47413.0
2018-11-15 11:45:00,88.43,88.57,88.42,88.54,20964.0,77.9198,78.0432,77.911,78.0168,20964.0
2018-11-15 11:50:00,88.53,88.73,88.45,88.67,29188.0,78.0079,78.1842,77.9374,78.1313,29188.0
2018-11-15 11:55:00,88.65,88.76,88.55,88.65,30431.0,78.1137,78.2106,78.0256,78.1137,30431.0
2018-11-15 12:00:00,88.67,88.75,88.47,88.68,14050.0,78.1313,78.2018,77.9551,78.1401,14050.0
2018-11-15 12:05:00,88.69,88.78,88.34,88.34,29393.0,78.1489,78.2282,77.8405,77.8405,29393.0
2018-11-15 12:10:00,88.36,88.55,88.27,88.42,9478.0,77.8581,78.0256,77.7788,77.911,9478.0
2018-11-15 12:15:00,88.37,88.44,88.28,88.37,13138.0,77.867,77.9286,77.7877,77.867,13138.0
2018-11-15 12:20:00,88.38,88.49,88.33,88.48,13299.0,77.8758,77.9727,77.8317,77.9639,13299.0
2018-11-15 12:25:00,88.47,88.57,88.33,88.56,16125.0,77.9551,78.0432,77.8317,78.0344,16125.0
2018-11-15 12:30:00,88.51,88.51,88.33,88.47,11415.0,77.9903,77.9903,77.8317,77.9551,11415.0
2018-11-15 12:35:00,88.45,88.58,88.36,88.58,11153.0,77.9374,78.052,77.8581,78.052,11153.0
2018-11-15 12:40:00,88.55,88.63,88.45,88.46,13416.0,78.0256,78.0961,77.9374,77.9463,13416.0
2018-11-15 12:45:00,88.45,88.49,88.35,88.45,16169.0,77.9374,77.9727,77.8493,77.9374,16169.0
2018-11-15 12:50:00,88.44,88.49,88.1,88.15,17571.0,77.9286,77.9727,77.629,77.6731,17571.0
2018-11-15 12:55:00,88.15,88.15,87.99,88.03,23556.0,77.6731,77.6731,77.5321,77.5674,23556.0
2018-11-15 13:00:00,88.03,88.08,87.96,88.02,25623.0,77.5674,77.6114,77.5057,77.5586,25623.0
2018-11-15 13:05:00,88.03,88.03,87.73,87.79,21351.0,77.5674,77.5674,77.303,77.3559,21351.0
2018-11-15 13:10:00,87.82,88.01,87.81,87.95,20517.0,77.3823,77.5497,77.3735,77.4969,20517.0
2018-11-15 13:15:00,87.96,88.41,87.92,88.29,34964.0,77.5057,77.9022,77.4704,77.7965,34964.0
2018-11-15 13:20:00,88.32,88.79,88.31,88.74,32542.0,77.8229,78.237,77.8141,78.193,32542.0
2018-11-15 13:25:00,88.74,88.82,88.59,88.78,16860.0,78.193,78.2635,78.0608,78.2282,16860.0
2018-11-15 13:30:00,88.8,88.99,88.76,88.97,42155.0,78.2459,78.4133,78.2106,78.3956,42155.0
2018-11-15 13:35:00,88.95,89.09,88.93,88.96,12074.0,78.378,78.5014,78.3604,78.3868,12074.0
2018-11-15 13:40:00,88.98,89.07,88.88,89.06,11196.0,78.4045,78.4838,78.3163,78.4749,11196.0
2018-11-15 13:45:00,89.07,89.15,88.75,88.76,23485.0,78.4838,78.5543,78.2018,78.2106,23485.0
2018-11-15 13:50:00,88.78,89.09,88.76,89.06,16225.0,78.2282,78.5014,78.2106,78.4749,16225.0
2018-11-15 13:55:00,89.05,89.22,89.03,89.1,36569.0,78.4661,78.6159,78.4485,78.5102,36569.0
2018-11-15 14:00:00,89.12,89.24,89.08,89.12,35825.0,78.5278,78.6336,78.4926,78.5278,35825.0
2018-11-15 14:05:00,89.1,89.32,89.09,89.28,6230.0,78.5102,78.704,78.5014,78.6688,6230.0
2018-11-15 14:10:00,89.27,89.27,89.07,89.19,22342.0,78.66,78.66,78.4838,78.5895,22342.0
2018-11-15 14:15:00,89.2,89.21,89.04,89.1,12756.0,78.5983,78.6071,78.4573,78.5102,12756.0
2018-11-15 14:20:00,89.08,89.27,89.07,89.24,8587.0,78.4926,78.66,78.4838,78.6336,8587.0
2018-11-15 14:25:00,89.27,89.55,89.22,89.5,14338.0,78.66,78.9067,78.6159,78.8627,14338.0
2018-11-15 14:30:00,89.49,89.61,89.46,89.6,17959.0,78.8538,78.9596,78.8274,78.9508,17959.0
2018-11-15 14:35:00,89.61,89.61,89.36,89.44,18371.0,78.9596,78.9596,78.7393,78.8098,18371.0
2018-11-15 14:40:00,89.42,89.47,89.33,89.47,10700.0,78.7922,78.8362,78.7129,78.8362,10700.0
2018-11-15 14:45:00,89.46,89.68,89.46,89.58,13305.0,78.8274,79.0213,78.8274,78.9331,13305.0
2018-11-15 14:50:00,89.59,89.61,89.45,89.54,25659.0,78.942,78.9596,78.8186,78.8979,25659.0
2018-11-15 14:55:00,89.56,89.57,89.43,89.53,31181.0,78.9155,78.9243,78.801,78.8891,31181.0
2018-11-15 15:00:00,89.54,89.57,89.04,89.22,68249.0,78.8979,78.9243,78.4573,78.6159,68249.0
2018-11-15 15:05:00,89.23,89.66,89.23,89.62,42291.0,78.6247,79.0036,78.6247,78.9684,42291.0
2018-11-15 15:10:00,89.62,89.82,89.49,89.81,38459.0,78.9684,79.1446,78.8538,79.1358,38459.0
2018-11-15 15:15:00,89.8,89.8,89.4,89.4,28417.0,79.127,79.127,78.7745,78.7745,28417.0
2018-11-15 15:20:00,89.41,89.49,89.2,89.35,73832.0,78.7834,78.8538,78.5983,78.7305,73832.0
2018-11-15 15:25:00,89.33,89.52,89.32,89.35,19072.0,78.7129,78.8803,78.704,78.7305,19072.0
2018-11-15 15:30:00,89.33,89.56,89.31,89.39,35235.0,78.7129,78.9155,78.6952,78.7657,35235.0
2018-11-15 15:35:00,89.37,89.59,89.36,89.56,26697.0,78.7481,78.942,78.7393,78.9155,26697.0
2018-11-15 15:40:00,89.58,89.6,89.4,89.52,40204.0,78.9331,78.9508,78.7745,78.8803,40204.0
2018-11-15 15:45:00,89.52,89.57,89.46,89.49,34500.0,78.8803,78.9243,78.8274,78.8538,34500.0
2018-11-15 15:50:00,89.49,89.71,89.47,89.7,52396.0,78.8538,79.0477,78.8362,79.0389,52396.0
2018-11-15 15:55:00,89.67,89.87,89.51,89.85,191364.0,79.0124,79.1887,78.8715,79.1711,191364.0
2018-11-16 09:30:00,88.1,89.1,87.64,88.78,167481.0,77.629,78.5102,77.2237,78.2282,167481.0
2018-11-16 09:35:00,88.81,89.27,88.71,88.85,68032.0,78.2547,78.66,78.1665,78.2899,68032.0
2018-11-16 09:40:00,88.76,89.31,88.73,89.14,25931.0,78.2106,78.6952,78.1842,78.5454,25931.0
2018-11-16 09:45:00,89.11,89.39,88.99,89.31,28810.0,78.519,78.7657,78.4133,78.6952,28810.0
2018-11-16 09:50:00,89.3,89.47,89.12,89.12,46587.0,78.6864,78.8362,78.5278,78.5278,46587.0
2018-11-16 09:55:00,89.12,89.26,88.87,89.02,20224.0,78.5278,78.6512,78.3075,78.4397,20224.0
2018-11-16 10:00:00,88.97,89.13,88.85,89.12,26011.0,78.3956,78.5366,78.2899,78.5278,26011.0
2018-11-16 10:05:00,89.11,89.11,88.49,88.58,54255.0,78.519,78.519,77.9727,78.052,54255.0
2018-11-16 10:10:00,88.56,88.65,88.43,88.62,25686.0,78.0344,78.1137,77.9198,78.0872,25686.0
2018-11-16 10:15:00,88.62,88.95,88.62,88.65,20041.0,78.0872,78.378,78.0872,78.1137,20041.0
2018-11-16 10:20:00,88.7,88.87,88.62,88.71,14508.0,78.1577,78.3075,78.0872,78.1665,14508.0
2018-11-16 10:25:00,88.73,89.09,88.73,88.98,14284.0,78.1842,78.5014,78.1842,78.4045,14284.0
2018-11-16 10:30:00,88.95,89.31,88.88,89.26,18494.0,78.378,78.6952,78.3163,78.6512,18494.0
2018-11-16 10:35:00,89.24,89.45,89.2,89.26,13348.0,78.6336,78.8186,78.5983,78.6512,13348.0
2018-11-16 10:40:00,89.3,89.47,89.28,89.38,11693.0,78.6864,78.8362,78.6688,78.7569,11693.0
2018-11-16 10:45:00,89.39,89.43,89.27,89.37,13452.0,78.7657,78.801,78.66,78.7481,13452.0
2018-11-16 10:50:00,89.35,89.39,89.15,89.37,11919.0,78.7305,78.7657,78.5543,78.7481,11919.0
2018-11-16 10:55:00,89.37,89.54,89.13,89.14,20610.0,78.7481,78.8979,78.5366,78.5454,20610.0
2018-11-16 11:00:00,89.17,89.32,89.15,89.16,18931.0,78.5719,78.704,78.5543,78.5631,18931.0
2018-11-16 11:05:00,89.16,89.26,89.12,89.13,13329.0,78.5631,78.6512,78.5278,78.5366,13329.0
2018-11-16 11:10:00,89.18,89.22,88.95,89.0,20083.0,78.5807,78.6159,78.378,78.4221,20083.0
2018-11-16 11:15:00,89.01,89.17,88.99,89.14,9746.0,78.4309,78.5719,78.4133,78.5454,9746.0
2018-11-16 11:20:00,89.1,89.23,88.95,89.21,13280.0,78.5102,78.6247,78.378,78.6071,13280.0
2018-11-16 11:25:00,89.19,89.28,89.17,89.17,12427.0,78.5895,78.6688,78.5719,78.5719,12427.0
2018-11-16 11:30:00,89.2,89.25,88.99,89.09,15969.0,78.5983,78.6424,78.4133,78.5014,15969.0
2018-11-16 11:35:00,89.13,89.33,89.13,89.21,22025.0,78.5366,78.7129,78.5366,78.6071,22025.0
2018-11-16 11:40:00,89.24,89.26,89.02,89.11,12460.0,78.6336,78.6512,78.4397,78.519,12460.0
2018-11-16 11:45:00,89.12,89.18,88.99,89.03,12546.0,78.5278,78.5807,78.4133,78.4485,12546.0
2018-11-16 11:50:00,89.06,89.07,88.82,88.89,20318.0,78.4749,78.4838,78.2635,78.3252,20318.0
2018-11-16 11:55:00,88.88,88.9,88.66,88.68,19761.0,78.3163,78.334,78.1225,78.1401,19761.0
2018-11-16 12:00:00,88.7,88.79,88.49,88.57,37332.0,78.1577,78.237,77.9727,78.0432,37332.0
2018-11-16 12:05:00,88.56,88.82,88.56,88.78,48573.0,78.0344,78.2635,78.0344,78.2282,48573.0
2018-11-16 12:10:00,88.78,88.8,88.69,88.72,27988.0,78.2282,78.2459,78.1489,78.1754,27988.0
2018-11-16 12:15:00,88.74,88.74,88.51,88.57,22442.0,78.193,78.193,77.9903,78.0432,22442.0
2018-11-16 12:20:00,88.57,88.63,88.49,88.56,15465.0,78.0432,78.0961,77.9727,78.0344,15465.0
2018-11-16 12:25:00,88.56,88.67,88.47,88.47,17400.0,78.0344,78.1313,77.9551,77.9551,17400.0
2018-11-16 12:30:00,88.51,89.05,88.47,89.04,22107.0,77.9903,78.4661,77.9551,78.4573,22107.0
2018-11-16 12:35:00,89.03,89.49,89.03,89.4,76403.0,78.4485,78.8538,78.4485,78.7745,76403.0
2018-11-16 12:40:00,89.39,89.68,89.33,89.55,19517.0,78.7657,79.0213,78.7129,78.9067,19517.0
2018-11-16 12:45:00,89.57,89.96,89.51,89.76,27122.0,78.9243,79.268,78.8715,79.0918,27122.0
2018-11-16 12:50:00,89.74,89.74,89.45,89.5,23664.0,79.0741,79.0741,78.8186,78.8627,23664.0
2018-11-16 12:55:00,89.45,89.54,89.43,89.47,12518.0,78.8186,78.8979,78.801,78.8362,12518.0
2018-11-16 13:00:00,89.49,89.62,89.29,89.33,27326.0,78.8538,78.9684,78.6776,78.7129,27326.0
2018-11-16 13:05:00,89.33,89.39,89.15,89.26,12145.0,78.7129,78.7657,78.5543,78.6512,12145.0
2018-11-16 13:10:00,89.27,89.33,89.07,89.13,17060.0,78.66,78.7129,78.4838,78.5366,17060.0
2018-11-16 13:15:00,89.12,89.26,89.1,89.23,35562.0,78.5278,78.6512,78.5102,78.6247,35562.0
2018-11-16 13:20:00,89.23,89.25,89.08,89.1,17410.0,78.6247,78.6424,78.4926,78.5102,17410.0
2018-11-16 13:25:00,89.11,89.17,89.0,89.06,15559.0,78.519,78.5719,78.4221,78.4749,15559.0
2018-11-16 13:30:00,89.08,89.12,88.99,89.06,17851.0,78.4926,78.5278,78.4133,78.4749,17851.0
2018-11-16 13:35:00,89.05,89.06,88.91,88.97,15309.0,78.4661,78.4749,78.3428,78.3956,15309.0
2018-11-16 13:40:00,88.95,89.0,88.59,88.78,31982.0,78.378,78.4221,78.0608,78.2282,31982.0
2018-11-16 13:45:00,88.79,88.86,88.66,88.85,20791.0,78.237,78.2987,78.1225,78.2899,20791.0
2018-11-16 13:50:00,88.86,88.98,88.86,88.93,16964.0,78.2987,78.4045,78.2987,78.3604,16964.0
2018-11-16 13:55:00,88.94,89.12,88.94,89.07,11263.0,78.3692,78.5278,78.3692,78.4838,11263.0
2018-11-16 14:00:00,89.1,89.22,89.05,89.12,13320.0,78.5102,78.6159,78.4661,78.5278,13320.0
2018-11-16 14:05:00,89.12,89.2,89.02,89.08,19326.0,78.5278,78.5983,78.4397,78.4926,19326.0
2018-11-16 14:10:00,89.1,89.17,88.94,88.96,17353.0,78.5102,78.5719,78.3692,78.3868,17353.0
2018-11-16 14:15:00,88.97,89.09,88.87,89.04,12851.0,78.3956,78.5014,78.3075,78.4573,12851.0
2018-11-16 14:20:00,89.05,89.07,88.9,88.9,21934.0,78.4661,78.4838,78.334,78.334,21934.0
2018-11-16 14:25:00,88.89,89.16,88.87,89.14,24080.0,78.3252,78.5631,78.3075,78.5454,24080.0
2018-11-16 14:30:00,89.12,89.38,89.12,89.38,18687.0,78.5278,78.7569,78.5278,78.7569,18687.0
2018-11-16 14:35:00,89.33,89.42,89.28,89.37,26642.0,78.7129,78.7922,78.6688,78.7481,26642.0
2018-11-16 14:40:00,89.36,89.37,89.15,89.32,22050.0,78.7393,78.7481,78.5543,78.704,22050.0
2018-11-16 14:45:00,89.31,89.56,89.28,89.52,17511.0,78.6952,78.9155,78.6688,78.8803,17511.0
2018-11-16 14:50:00,89.51,89.58,89.44,89.57,30522.0,78.8715,78.9331,78.8098,78.9243,30522.0
2018-11-16 14:55:00,89.59,89.79,89.55,89.76,30551.0,78.942,79.1182,78.9067,79.0918,30551.0
2018-11-16 15:00:00,89.76,89.83,89.66,89.73,21936.0,79.0918,79.1534,79.0036,79.0653,21936.0
2018-11-16 15:05:00,89.73,89.76,89.58,89.62,23520.0,79.0653,79.0918,78.9331,78.9684,23520.0
2018-11-16 15:10:00,89.63,89.78,89.6,89.66,29544.0,78.9772,79.1094,78.9508,79.0036,29544.0
2018-11-16 15:15:00,89.69,89.88,89.67,89.88,25636.0,79.0301,79.1975,79.0124,79.1975,25636.0
2018-11-16 15:20:00,89.88,89.88,89.66,89.67,22407.0,79.1975,79.1975,79.0036,79.0124,22407.0
2018-11-16 15:25:00,89.67,89.7,89.58,89.58,29193.0,79.0124,79.0389,78.9331,78.9331,29193.0
2018-11-16 15:30:00,89.57,89.66,89.51,89.52,24143.0,78.9243,79.0036,78.8715,78.8803,24143.0
2018-11-16 15:35:00,89.53,89.67,89.52,89.62,29956.0,78.8891,79.0124,78.8803,78.9684,29956.0
2018-11-16 15:40:00,89.62,89.65,89.56,89.63,35977.0,78.9684,78.9948,78.9155,78.9772,35977.0
2018-11-16 15:45:00,89.62,89.67,89.48,89.5,60881.0,78.9684,79.0124,78.845,78.8627,60881.0
2018-11-16 15:50:00,89.5,89.55,89.43,89.47,81695.0,78.8627,78.9067,78.801,78.8362,81695.0
2018-11-16 15:55:00,89.47,89.5,89.34,89.5,179012.0,78.8362,78.8627,78.7217,78.8627,179012.0
2018-11-19 09:30:00,89.62,89.97,89.49,89.65,81286.0,78.9684,79.2768,78.8538,78.9948,81286.0
2018-11-19 09:35:00,89.64,89.95,89.58,89.76,82743.0,78.986,79.2592,78.9331,79.0918,82743.0
2018-11-19 09:40:00,89.74,89.8,89.26,89.26,47198.0,79.0741,79.127,78.6512,78.6512,47198.0
2018-11-19 09:45:00,89.27,89.4,89.09,89.1,32390.0,78.66,78.7745,78.5014,78.5102,32390.0
2018-11-19 09:50:00,89.15,89.26,88.93,89.24,34781.0,78.5543,78.6512,78.3604,78.6336,34781.0
2018-11-19 09:55:00,89.25,89.34,89.1,89.12,29081.0,78.6424,78.7217,78.5102,78.5278,29081.0
2018-11-19 10:00:00,89.12,89.14,88.48,88.48,47805.0,78.5278,78.5454,77.9639,77.9639,47805.0
2018-11-19 10:05:00,88.44,88.54,88.09,88.1,59564.0,77.9286,78.0168,77.6202,77.629,59564.0
2018-11-19 10:10:00,88.1,88.43,88.04,88.4,52487.0,77.629,77.9198,77.5762,77.8934,52487.0
2018-11-19 10:15:00,88.37,88.47,88.13,88.32,46561.0,77.867,77.9551,77.6555,77.8229,46561.0
2018-11-19 10:20:00,88.34,88.47,87.99,88.02,51194.0,77.8405,77.9551,77.5321,77.5586,51194.0
2018-11-19 10:25:00,88.01,88.15,87.95,88.04,50008.0,77.5497,77.6731,77.4969,77.5762,50008.0
2018-11-19 10:30:00,88.04,88.14,87.71,87.81,172024.0,77.5762,77.6643,77.2854,77.3735,172024.0
2018-11-19 10:35:00,87.8,88.44,87.78,88.39,101963.0,77.3647,77.9286,77.3471,77.8846,101963.0
2018-11-19 10:40:00,88.38,88.54,88.28,88.35,33922.0,77.8758,78.0168,77.7877,77.8493,33922.0
2018-11-19 10:45:00,88.34,88.42,88.22,88.25,28441.0,77.8405,77.911,77.7348,77.7612,28441.0
2018-11-19 10:50:00,88.24,88.53,88.22,88.38,94730.0,77.7524,78.0079,77.7348,77.8758,94730.0
2018-11-19 10:55:00,88.39,88.6,88.37,88.46,61120.0,77.8846,78.0696,77.867,77.9463,61120.0
2018-11-19 11:00:00,88.45,88.61,88.28,88.32,98833.0,77.9374,78.0784,77.7877,77.8229,98833.0
2018-11-19 11:05:00,88.29,88.45,88.18,88.21,86315.0,77.7965,77.9374,77.6995,77.726,86315.0
2018-11-19 11:10:00,88.2,88.22,88.02,88.04,24888.0,77.7172,77.7348,77.5586,77.5762,24888.0
2018-11-19 11:15:00,88.02,88.11,87.92,87.97,36842.0,77.5586,77.6379,77.4704,77.5145,36842.0
2018-11-19 11:20:00,87.95,88.23,87.91,88.1,30778.0,77.4969,77.7436,77.4616,77.629,30778.0
2018-11-19 11:25:00,88.11,88.11,87.78,87.92,30062.0,77.6379,77.6379,77.3471,77.4704,30062.0
2018-11-19 11:30:00,87.9,87.97,87.74,87.75,27728.0,77.4528,77.5145,77.3118,77.3206,27728.0
2018-11-19 11:35:00,87.74,87.8,87.57,87.58,26308.0,77.3118,77.3647,77.162,77.1709,26308.0
2018-11-19 11:40:00,87.59,87.63,87.39,87.6,36306.0,77.1797,77.2149,77.0034,77.1885,36306.0
2018-11-19 11:45:00,87.6,87.61,87.36,87.39,38356.0,77.1885,77.1973,76.977,77.0034,38356.0
2018-11-19 11:50:00,87.38,87.41,86.89,86.98,54981.0,76.9946,77.0211,76.5629,76.6422,54981.0
2018-11-19 11:55:00,86.96,87.24,86.94,87.24,47053.0,76.6245,76.8713,76.6069,76.8713,47053.0
2018-11-19 12:00:00,87.23,87.32,87.01,87.04,45085.0,76.8625,76.9418,76.6686,76.695,45085.0
2018-11-19 12:05:00,87.02,87.04,86.77,86.86,36880.0,76.6774,76.695,76.4571,76.5364,36880.0
2018-11-19 12:10:00,86.84,87.08,86.64,86.67,53781.0,76.5188,76.7303,76.3426,76.369,53781.0
2018-11-19 12:15:00,86.64,86.75,86.57,86.62,65576.0,76.3426,76.4395,76.2809,76.325,65576.0
2018-11-19 12:20:00,86.6,86.74,86.54,86.59,48580.0,76.3073,76.4307,76.2545,76.2985,48580.0
2018-11-19 12:25:00,86.59,86.62,86.45,86.47,39635.0,76.2985,76.325,76.1752,76.1928,39635.0
2018-11-19 12:30:00,86.46,86.71,86.31,86.52,99864.0,76.184,76.4043,76.0518,76.2368,99864.0
2018-11-19 12:35:00,86.51,86.79,86.51,86.77,43034.0,76.228,76.4747,76.228,76.4571,43034.0
2018-11-19 12:40:00,86.77,86.87,86.67,86.72,36806.0,76.4571,76.5452,76.369,76.4131,36806.0
2018-11-19 12:45:00,86.73,86.74,86.55,86.61,42584.0,76.4219,76.4307,76.2633,76.3161,42584.0
2018-11-19 12:50:00,86.61,86.8,86.51,86.69,45354.0,76.3161,76.4836,76.228,76.3866,45354.0
2018-11-19 12:55:00,86.69,86.89,86.61,86.73,100249.0,76.3866,76.5629,76.3161,76.4219,100249.0
2018-11-19 13:00:00,86.73,86.73,86.54,86.55,43730.0,76.4219,76.4219,76.2545,76.2633,43730.0
2018-11-19 13:05:00,86.57,86.68,86.42,86.44,36556.0,76.2809,76.3778,76.1487,76.1663,36556.0
2018-11-19 13:10:00,86.45,86.62,86.44,86.52,30501.0,76.1752,76.325,76.1663,76.2368,30501.0
2018-11-19 13:15:00,86.53,86.53,86.36,86.51,63512.0,76.2456,76.2456,76.0959,76.228,63512.0
2018-11-19 13:20:00,86.5,86.6,86.36,86.37,40915.0,76.2192,76.3073,76.0959,76.1047,40915.0
2018-11-19 13:25:00,86.38,86.42,86.28,86.31,35081.0,76.1135,76.1487,76.0254,76.0518,35081.0
2018-11-19 13:30:00,86.32,86.37,86.1,86.2,45593.0,76.0606,76.1047,75.8668,75.9549,45593.0
2018-11-19 13:35:00,86.2,86.58,86.15,86.51,39989.0,75.9549,76.2897,75.9108,76.228,39989.0
2018-11-19 13:40:00,86.5,86.76,86.45,86.76,58445.0,76.2192,76.4483,76.1752,76.4483,58445.0
2018-11-19 13:45:00,86.76,86.76,86.53,86.63,48323.0,76.4483,76.4483,76.2456,76.3338,48323.0
2018-11-19 13:50:00,86.64,86.68,86.48,86.59,57340.0,76.3426,76.3778,76.2016,76.2985,57340.0
2018-11-19 13:55:00,86.61,86.68,86.33,86.34,108445.0,76.3161,76.3778,76.0694,76.0782,108445.0
2018-11-19 14:00:00,86.35,86.39,86.19,86.35,50618.0,76.087,76.1223,75.9461,76.087,50618.0
2018-11-19 14:05:00,86.33,86.43,86.23,86.38,147209.0,76.0694,76.1575,75.9813,76.1135,147209.0
2018-11-19 14:10:00,86.36,86.36,86.2,86.24,33351.0,76.0959,76.0959,75.9549,75.9901,33351.0
2018-11-19 14:15:00,86.23,86.33,86.15,86.2,82467.0,75.9813,76.0694,75.9108,75.9549,82467.0
2018-11-19 14:20:00,86.21,86.25,86.06,86.2,67582.0,75.9637,75.9989,75.8315,75.9549,67582.0
2018-11-19 14:25:00,86.2,86.44,86.2,86.32,43926.0,75.9549,76.1663,75.9549,76.0606,43926.0
2018-11-19 14:30:00,86.31,86.39,86.16,86.21,73952.0,76.0518,76.1223,75.9196,75.9637,73952.0
2018-11-19 14:35:00,86.2,86.59,86.11,86.57,56530.0,75.9549,76.2985,75.8756,76.2809,56530.0
2018-11-19 14:40:00,86.59,86.76,86.51,86.51,51061.0,76.2985,76.4483,76.228,76.228,51061.0
2018-11-19 14:45:00,86.5,86.58,86.41,86.42,91142.0,76.2192,76.2897,76.1399,76.1487,91142.0
2018-11-19 14:50:00,86.42,86.46,86.3,86.4,88646.0,76.1487,76.184,76.043,76.1311,88646.0
2018-11-19 14:55:00,86.4,86.51,86.33,86.46,51549.0,76.1311,76.228,76.0694,76.184,51549.0
2018-11-19 15:00:00,86.45,86.58,86.29,86.52,79734.0,76.1752,76.2897,76.0342,76.2368,79734.0
2018-11-19 15:05:00,86.51,86.61,86.41,86.41,49212.0,76.228,76.3161,76.1399,76.1399,49212.0
2018-11-19 15:10:00,86.4,86.74,86.4,86.62,50670.0,76.1311,76.4307,76.1311,76.325,50670.0
2018-11-19 15:15:00,86.61,86.62,86.24,86.25,107636.0,76.3161,76.325,75.9901,75.9989,107636.0
2018-11-19 15:20:00,86.26,86.33,85.9,85.93,104645.0,76.0077,76.0694,75.6905,75.717,104645.0
2018-11-19 15:25:00,85.92,86.08,85.78,85.98,122600.0,75.7081,75.8491,75.5848,75.761,122600.0
2018-11-19 15:30:00,85.98,86.09,85.85,85.85,86135.0,75.761,75.8579,75.6465,75.6465,86135.0
2018-11-19 15:35:00,85.84,85.95,85.77,85.8,105646.0,75.6377,75.7346,75.576,75.6024,105646.0
2018-11-19 15:40:00,85.79,85.86,85.62,85.85,117603.0,75.5936,75.6553,75.4438,75.6465,117603.0
2018-11-19 15:45:00,85.84,86.01,85.8,85.92,140120.0,75.6377,75.7875,75.6024,75.7081,140120.0
2018-11-19 15:50:00,85.92,85.96,85.76,85.76,208524.0,75.7081,75.7434,75.5672,75.5672,208524.0
2018-11-19 15:55:00,85.76,85.82,85.45,85.57,378441.0,75.5672,75.62,75.294,75.3997,378441.0
2018-11-20 09:30:00,85.08,86.93,83.84,86.78,195006.0,74.968,76.5981,73.8754,76.4659,195006.0
2018-11-20 09:35:00,86.76,87.84,86.3,86.98,120298.0,76.4483,77.3999,76.043,76.6422,120298.0
2018-11-20 09:40:00,86.9,88.17,86.89,87.57,100766.0,76.5717,77.6907,76.5629,77.162,100766.0
2018-11-20 09:45:00,87.57,87.91,87.22,87.53,98225.0,77.162,77.4616,76.8536,77.1268,98225.0
2018-11-20 09:50:00,87.51,87.64,86.71,87.39,102898.0,77.1092,77.2237,76.4043,77.0034,102898.0
2018-11-20 09:55:00,87.46,88.22,87.2,88.15,122218.0,77.0651,77.7348,76.836,77.6731,122218.0
2018-11-20 10:00:00,88.18,88.25,87.84,88.03,93293.0,77.6995,77.7612,77.3999,77.5674,93293.0
2018-11-20 10:05:00,88.01,88.02,87.44,87.66,50529.0,77.5497,77.5586,77.0475,77.2413,50529.0
2018-11-20 10:10:00,87.66,87.73,87.01,87.02,62117.0,77.2413,77.303,76.6686,76.6774,62117.0
2018-11-20 10:15:00,87.0,87.19,86.9,86.94,73439.0,76.6598,76.8272,76.5717,76.6069,73439.0
2018-11-20 10:20:00,86.98,87.26,86.51,86.96,101803.0,76.6422,76.8889,76.228,76.6245,101803.0
2018-11-20 10:25:00,86.93,87.67,86.91,87.67,36215.0,76.5981,77.2502,76.5805,77.2502,36215.0
2018-11-20 10:30:00,87.67,88.11,87.45,88.07,56051.0,77.2502,77.6379,77.0563,77.6026,56051.0
2018-11-20 10:35:00,88.08,88.39,87.9,88.27,51792.0,77.6114,77.8846,77.4528,77.7788,51792.0
2018-11-20 10:40:00,88.29,88.96,88.26,88.85,53989.0,77.7965,78.3868,77.77,78.2899,53989.0
2018-11-20 10:45:00,88.88,89.23,88.77,89.14,88349.0,78.3163,78.6247,78.2194,78.5454,88349.0
2018-11-20 10:50:00,89.16,89.4,88.9,89.35,35679.0,78.5631,78.7745,78.334,78.7305,35679.0
2018-11-20 10:55:00,89.35,89.87,89.35,89.84,60987.0,78.7305,79.1887,78.7305,79.1622,60987.0
2018-11-20 11:00:00,89.81,89.86,89.07,89.18,36337.0,79.1358,79.1799,78.4838,78.5807,36337.0
2018-11-20 11:05:00,89.16,89.28,88.9,89.02,35506.0,78.5631,78.6688,78.334,78.4397,35506.0
2018-11-20 11:10:00,89.0,89.03,88.7,88.89,34556.0,78.4221,78.4485,78.1577,78.3252,34556.0
2018-11-20 11:15:00,88.87,88.92,88.0,88.13,67982.0,78.3075,78.3516,77.5409,77.6555,67982.0
2018-11-20 11:20:00,88.13,88.16,87.78,87.85,96038.0,77.6555,77.6819,77.3471,77.4088,96038.0
2018-11-20 11:25:00,87.84,88.01,87.64,87.7,40299.0,77.3999,77.5497,77.2237,77.2766,40299.0
2018-11-20 11:30:00,87.71,88.0,87.52,87.56,83270.0,77.2854,77.5409,77.118,77.1532,83270.0
2018-11-20 11:35:00,87.59,88.21,87.57,88.21,89616.0,77.1797,77.726,77.162,77.726,89616.0
2018-11-20 11:40:00,88.22,88.8,88.11,88.64,42394.0,77.7348,78.2459,77.6379,78.1049,42394.0
2018-11-20 11:45:00,88.59,88.74,88.42,88.56,32927.0,78.0608,78.193,77.911,78.0344,32927.0
2018-11-20 11:50:00,88.57,88.58,88.28,88.5,27954.0,78.0432,78.052,77.7877,77.9815,27954.0
2018-11-20 11:55:00,88.51,88.81,88.43,88.71,46614.0,77.9903,78.2547,77.9198,78.1665,46614.0
2018-11-20 12:00:00,88.72,88.97,88.59,88.95,30126.0,78.1754,78.3956,78.0608,78.378,30126.0
2018-11-20 12:05:00,88.93,89.06,88.9,89.01,35312.0,78.3604,78.4749,78.334,78.4309,35312.0
2018-11-20 12:10:00,89.0,89.03,88.83,89.0,42541.0,78.4221,78.4485,78.2723,78.4221,42541.0
2018-11-20 12:15:00,88.99,89.09,88.87,88.98,43738.0,78.4133,78.5014,78.3075,78.4045,43738.0
2018-11-20 12:20:00,88.97,89.08,88.86,89.03,32594.0,78.3956,78.4926,78.2987,78.4485,32594.0
2018-11-20 12:25:00,89.02,89.2,88.99,89.14,20589.0,78.4397,78.5983,78.4133,78.5454,20589.0
2018-11-20 12:30:00,89.12,89.2,89.05,89.09,12697.0,78.5278,78.5983,78.4661,78.5014,12697.0
2018-11-20 12:35:00,89.1,89.15,89.0,89.06,16316.0,78.5102,78.5543,78.4221,78.4749,16316.0
2018-11-20 12:40:00,89.06,89.08,88.97,89.01,15391.0,78.4749,78.4926,78.3956,78.4309,15391.0
2018-11-20 12:45:00,88.99,89.07,88.86,88.94,66148.0,78.4133,78.4838,78.2987,78.3692,66148.0
2018-11-20 12:50:00,88.92,89.06,88.84,88.97,48245.0,78.3516,78.4749,78.2811,78.3956,48245.0
2018-11-20 12:55:00,88.98,88.98,88.47,88.47,43663.0,78.4045,78.4045,77.9551,77.9551,43663.0
2018-11-20 13:00:00,88.37,88.42,88.14,88.15,59778.0,77.867,77.911,77.6643,77.6731,59778.0
2018-11-20 13:05:00,88.15,88.37,87.98,88.36,75644.0,77.6731,77.867,77.5233,77.8581,75644.0
2018-11-20 13:10:00,88.38,88.56,88.24,88.24,30163.0,77.8758,78.0344,77.7524,77.7524,30163.0
2018-11-20 13:15:00,88.22,88.23,87.8,87.83,46352.0,77.7348,77.7436,77.3647,77.3911,46352.0
2018-11-20 13:20:00,87.83,87.85,87.64,87.64,42526.0,77.3911,77.4088,77.2237,77.2237,42526.0
2018-11-20 13:25:00,87.65,88.19,87.64,88.06,35648.0,77.2325,77.7084,77.2237,77.5938,35648.0
2018-11-20 13:30:00,88.03,88.38,87.96,88.36,41970.0,77.5674,77.8758,77.5057,77.8581,41970.0
2018-11-20 13:35:00,88.35,88.43,88.2,88.38,75147.0,77.8493,77.9198,77.7172,77.8758,75147.0
2018-11-20 13:40:00,88.4,89.04,88.4,88.85,56387.0,77.8934,78.4573,77.8934,78.2899,56387.0
2018-11-20 13:45:00,88.87,88.92,88.62,88.68,22172.0,78.3075,78.3516,78.0872,78.1401,22172.0
2018-11-20 13:50:00,88.66,88.69,88.53,88.58,26024.0,78.1225,78.1489,78.0079,78.052,26024.0
2018-11-20 13:55:00,88.59,88.74,88.47,88.47,33701.0,78.0608,78.193,77.9551,77.9551,33701.0
2018-11-20 14:00:00,88.47,88.5,88.13,88.13,28468.0,77.9551,77.9815,77.6555,77.6555,28468.0
2018-11-20 14:05:00,88.16,88.21,87.99,88.11,34363.0,77.6819,77.726,77.5321,77.6379,34363.0
2018-11-20 14:10:00,88.11,88.38,88.1,88.38,37242.0,77.6379,77.8758,77.629,77.8758,37242.0
2018-11-20 14:15:00,88.38,88.38,88.2,88.23,32096.0,77.8758,77.8758,77.7172,77.7436,32096.0
2018-11-20 14:20:00,88.22,88.28,88.05,88.17,47300.0,77.7348,77.7877,77.585,77.6907,47300.0
2018-11-20 14:25:00,88.14,88.27,88.05,88.19,28179.0,77.6643,77.7788,77.585,77.7084,28179.0
2018-11-20 14:30:00,88.21,88.61,88.14,88.61,36493.0,77.726,78.0784,77.6643,78.0784,36493.0
2018-11-20 14:35:00,88.62,88.79,88.6,88.72,46134.0,78.0872,78.237,78.0696,78.1754,46134.0
2018-11-20 14:40:00,88.71,88.83,88.52,88.58,36044.0,78.1665,78.2723,77.9991,78.052,36044.0
2018-11-20 14:45:00,88.59,88.69,88.53,88.66,26468.0,78.0608,78.1489,78.0079,78.1225,26468.0
2018-11-20 14:50:00,88.66,88.98,88.65,88.78,48443.0,78.1225,78.4045,78.1137,78.2282,48443.0
2018-11-20 14:55:00,88.78,89.03,88.75,89.02,42589.0,78.2282,78.4485,78.2018,78.4397,42589.0
2018-11-20 15:00:00,89.03,89.19,88.81,88.99,81850.0,78.4485,78.5895,78.2547,78.4133,81850.0
2018-11-20 15:05:00,89.0,89.02,88.53,88.69,121256.0,78.4221,78.4397,78.0079,78.1489,121256.0
2018-11-20 15:10:00,88.7,88.84,88.45,88.49,65403.0,78.1577,78.2811,77.9374,77.9727,65403.0
2018-11-20 15:15:00,88.49,88.78,88.42,88.65,69791.0,77.9727,78.2282,77.911,78.1137,69791.0
2018-11-20 15:20:00,88.65,88.77,88.59,88.71,95270.0,78.1137,78.2194,78.0608,78.1665,95270.0
2018-11-20 15:25:00,88.7,89.05,88.55,88.89,56462.0,78.1577,78.4661,78.0256,78.3252,56462.0
2018-11-20 15:30:00,88.89,88.9,88.62,88.86,57603.0,78.3252,78.334,78.0872,78.2987,57603.0
2018-11-20 15:35:00,88.87,89.13,88.8,89.12,88136.0,78.3075,78.5366,78.2459,78.5278,88136.0
2018-11-20 15:40:00,89.11,89.12,88.87,89.02,82059.0,78.519,78.5278,78.3075,78.4397,82059.0
2018-11-20 15:45:00,89.02,89.06,88.86,88.92,120458.0,78.4397,78.4749,78.2987,78.3516,120458.0
2018-11-20 15:50:00,88.91,88.96,88.75,88.92,135763.0,78.3428,78.3868,78.2018,78.3516,135763.0
2018-11-20 15:55:00,88.91,89.2,88.88,89.05,257565.0,78.3428,78.5983,78.3163,78.4661,257565.0
2018-11-21 09:30:00,89.55,90.19,89.49,89.57,99846.0,78.9067,79.4706,78.8538,78.9243,99846.0
2018-11-21 09:35:00,89.52,89.71,88.73,88.81,83354.0,78.8803,79.0477,78.1842,78.2547,83354.0
2018-11-21 09:40:00,88.79,88.84,88.21,88.72,61544.0,78.237,78.2811,77.726,78.1754,61544.0
2018-11-21 09:45:00,88.71,89.18,88.71,88.78,48806.0,78.1665,78.5807,78.1665,78.2282,48806.0
2018-11-21 09:50:00,88.79,88.97,88.28,88.61,36972.0,78.237,78.3956,77.7877,78.0784,36972.0
2018-11-21 09:55:00,88.61,89.19,88.61,89.13,33023.0,78.0784,78.5895,78.0784,78.5366,33023.0
2018-11-21 10:00:00,89.13,89.55,88.95,89.22,37577.0,78.5366,78.9067,78.378,78.6159,37577.0
2018-11-21 10:05:00,89.23,89.37,89.04,89.35,26092.0,78.6247,78.7481,78.4573,78.7305,26092.0
2018-11-21 10:10:00,89.37,89.69,89.34,89.63,30721.0,78.7481,79.0301,78.7217,78.9772,30721.0
2018-11-21 10:15:00,89.62,90.08,89.62,90.02,55466.0,78.9684,79.3737,78.9684,79.3209,55466.0
2018-11-21 10:20:00,90.08,90.23,89.83,90.14,39601.0,79.3737,79.5059,79.1534,79.4266,39601.0
2018-11-21 10:25:00,90.09,90.3,89.98,90.14,27389.0,79.3825,79.5676,79.2856,79.4266,27389.0
2018-11-21 10:30:00,90.14,90.32,89.98,90.06,30980.0,79.4266,79.5852,79.2856,79.3561,30980.0
2018-11-21 10:35:00,90.05,90.22,89.96,90.05,30695.0,79.3473,79.4971,79.268,79.3473,30695.0
2018-11-21 10:40:00,90.03,90.29,89.9,90.01,39995.0,79.3297,79.5588,79.2151,79.312,39995.0
2018-11-21 10:45:00,90.01,90.23,89.95,89.99,43475.0,79.312,79.5059,79.2592,79.2944,43475.0
2018-11-21 10:50:00,90.02,90.42,89.92,90.42,33082.0,79.3209,79.6733,79.2327,79.6733,33082.0
2018-11-21 10:55:00,90.44,90.47,90.12,90.32,40270.0,79.6909,79.7174,79.409,79.5852,40270.0
2018-11-21 11:00:00,90.32,90.38,90.17,90.34,43011.0,79.5852,79.6381,79.453,79.6028,43011.0
2018-11-21 11:05:00,90.35,90.44,90.3,90.41,23514.0,79.6116,79.6909,79.5676,79.6645,23514.0
2018-11-21 11:10:00,90.44,90.58,90.38,90.57,33874.0,79.6909,79.8143,79.6381,79.8055,33874.0
2018-11-21 11:15:00,90.58,90.62,90.38,90.54,28492.0,79.8143,79.8495,79.6381,79.779,28492.0
2018-11-21 11:20:00,90.51,90.51,90.1,90.19,26088.0,79.7526,79.7526,79.3913,79.4706,26088.0
2018-11-21 11:25:00,90.18,90.31,90.14,90.28,41007.0,79.4618,79.5764,79.4266,79.5499,41007.0
2018-11-21 11:30:00,90.32,90.38,90.19,90.33,45309.0,79.5852,79.6381,79.4706,79.594,45309.0
2018-11-21 11:35:00,90.36,90.38,90.18,90.24,46347.0,79.6204,79.6381,79.4618,79.5147,46347.0
2018-11-21 11:40:00,90.25,90.25,90.02,90.23,75199.0,79.5235,79.5235,79.3209,79.5059,75199.0
2018-11-21 11:45:00,90.22,90.3,90.08,90.26,22035.0,79.4971,79.5676,79.3737,79.5323,22035.0
2018-11-21 11:50:00,90.26,90.43,90.23,90.3,26096.0,79.5323,79.6821,79.5059,79.5676,26096.0
2018-11-21 11:55:00,90.31,90.4,90.12,90.29,33459.0,79.5764,79.6557,79.409,79.5588,33459.0
2018-11-21 12:00:00,90.31,90.45,90.21,90.34,62964.0,79.5764,79.6997,79.4883,79.6028,62964.0
2018-11-21 12:05:00,90.34,90.41,90.22,90.25,31897.0,79.6028,79.6645,79.4971,79.5235,31897.0
2018-11-21 12:10:00,90.24,90.41,90.24,90.32,22064.0,79.5147,79.6645,79.5147,79.5852,22064.0
2018-11-21 12:15:00,90.3,90.42,90.23,90.33,18723.0,79.5676,79.6733,79.5059,79.594,18723.0
2018-11-21 12:20:00,90.34,90.38,90.23,90.24,15433.0,79.6028,79.6381,79.5059,79.5147,15433.0
2018-11-21 12:25:00,90.23,90.3,90.03,90.25,28893.0,79.5059,79.5676,79.3297,79.5235,28893.0
2018-11-21 12:30:00,90.25,90.41,90.23,90.32,18783.0,79.5235,79.6645,79.5059,79.5852,18783.0
2018-11-21 12:35:00,90.31,90.41,90.26,90.41,18193.0,79.5764,79.6645,79.5323,79.6645,18193.0
2018-11-21 12:40:00,90.41,90.59,90.39,90.53,18724.0,79.6645,79.8231,79.6469,79.7702,18724.0
2018-11-21 12:45:00,90.54,90.66,90.48,90.6,16425.0,79.779,79.8848,79.7262,79.8319,16425.0
2018-11-21 12:50:00,90.6,90.63,90.54,90.55,24641.0,79.8319,79.8584,79.779,79.7879,24641.0
2018-11-21 12:55:00,90.58,90.72,90.55,90.72,22521.0,79.8143,79.9377,79.7879,79.9377,22521.0
2018-11-21 13:00:00,90.71,90.83,90.66,90.68,28644.0,79.9288,80.0346,79.8848,79.9024,28644.0
2018-11-21 13:05:00,90.67,90.67,90.49,90.58,28575.0,79.8936,79.8936,79.735,79.8143,28575.0
2018-11-21 13:10:00,90.58,90.73,90.55,90.72,19161.0,79.8143,79.9465,79.7879,79.9377,19161.0
2018-11-21 13:15:00,90.72,90.77,90.68,90.75,24818.0,79.9377,79.9817,79.9024,79.9641,24818.0
2018-11-21 13:20:00,90.74,90.74,90.24,90.3,26896.0,79.9553,79.9553,79.5147,79.5676,26896.0
2018-11-21 13:25:00,90.3,90.39,90.25,90.29,15510.0,79.5676,79.6469,79.5235,79.5588,15510.0
2018-11-21 13:30:00,90.28,90.46,90.28,90.41,15235.0,79.5499,79.7086,79.5499,79.6645,15235.0
2018-11-21 13:35:00,90.41,90.42,90.3,90.37,13527.0,79.6645,79.6733,79.5676,79.6293,13527.0
2018-11-21 13:40:00,90.37,90.46,90.34,90.46,13351.0,79.6293,79.7086,79.6028,79.7086,13351.0
2018-11-21 13:45:00,90.46,90.48,90.29,90.36,12423.0,79.7086,79.7262,79.5588,79.6204,12423.0
2018-11-21 13:50:00,90.36,90.36,90.24,90.33,18815.0,79.6204,79.6204,79.5147,79.594,18815.0
2018-11-21 13:55:00,90.34,90.39,90.28,90.36,21659.0,79.6028,79.6469,79.5499,79.6204,21659.0
2018-11-21 14:00:00,90.36,90.36,90.13,90.16,16801.0,79.6204,79.6204,79.4178,79.4442,16801.0
2018-11-21 14:05:00,90.17,90.21,90.07,90.07,15984.0,79.453,79.4883,79.3649,79.3649,15984.0
2018-11-21 14:10:00,90.05,90.19,90.05,90.16,12964.0,79.3473,79.4706,79.3473,79.4442,12964.0
2018-11-21 14:15:00,90.17,90.27,90.14,90.22,20047.0,79.453,79.5411,79.4266,79.4971,20047.0
2018-11-21 14:20:00,90.22,90.27,90.15,90.21,14889.0,79.4971,79.5411,79.4354,79.4883,14889.0
2018-11-21 14:25:00,90.2,90.33,90.19,90.32,13364.0,79.4795,79.594,79.4706,79.5852,13364.0
2018-11-21 14:30:00,90.33,90.38,90.26,90.29,18716.0,79.594,79.6381,79.5323,79.5588,18716.0
2018-11-21 14:35:00,90.3,90.3,90.09,90.23,15791.0,79.5676,79.5676,79.3825,79.5059,15791.0
2018-11-21 14:40:00,90.22,90.3,90.21,90.23,18471.0,79.4971,79.5676,79.4883,79.5059,18471.0
2018-11-21 14:45:00,90.24,90.24,90.05,90.06,17914.0,79.5147,79.5147,79.3473,79.3561,17914.0
2018-11-21 14:50:00,90.06,90.11,89.99,90.09,18709.0,79.3561,79.4002,79.2944,79.3825,18709.0
2018-11-21 14:55:00,90.09,90.1,90.04,90.09,16840.0,79.3825,79.3913,79.3385,79.3825,16840.0
2018-11-21 15:00:00,90.09,90.2,90.07,90.18,32828.0,79.3825,79.4795,79.3649,79.4618,32828.0
2018-11-21 15:05:00,90.19,90.28,90.14,90.26,29610.0,79.4706,79.5499,79.4266,79.5323,29610.0
2018-11-21 15:10:00,90.27,90.27,90.11,90.12,29953.0,79.5411,79.5411,79.4002,79.409,29953.0
2018-11-21 15:15:00,90.13,90.18,90.07,90.11,36507.0,79.4178,79.4618,79.3649,79.4002,36507.0
2018-11-21 15:20:00,90.11,90.19,90.05,90.17,36917.0,79.4002,79.4706,79.3473,79.453,36917.0
2018-11-21 15:25:00,90.18,90.27,90.14,90.14,35285.0,79.4618,79.5411,79.4266,79.4266,35285.0
2018-11-21 15:30:00,90.13,90.14,89.96,90.08,90755.0,79.4178,79.4266,79.268,79.3737,90755.0
2018-11-21 15:35:00,90.07,90.08,89.94,90.02,64998.0,79.3649,79.3737,79.2504,79.3209,64998.0
2018-11-21 15:40:00,90.01,90.01,89.85,89.86,57791.0,79.312,79.312,79.1711,79.1799,57791.0
2018-11-21 15:45:00,89.86,89.95,89.77,89.83,73072.0,79.1799,79.2592,79.1006,79.1534,73072.0
2018-11-21 15:50:00,89.83,89.89,89.78,89.83,90782.0,79.1534,79.2063,79.1094,79.1534,90782.0
2018-11-21 15:55:00,89.83,89.84,89.68,89.68,153101.0,79.1534,79.1622,79.0213,79.0213,153101.0
2018-11-23 09:30:00,88.65,89.29,87.87,89.13,36937.0,78.1137,78.6776,77.4264,78.5366,36937.0
2018-11-23 09:35:00,89.16,89.22,88.55,88.57,18893.0,78.5631,78.6159,78.0256,78.0432,18893.0
2018-11-23 09:40:00,88.51,88.81,88.51,88.75,16043.0,77.9903,78.2547,77.9903,78.2018,16043.0
2018-11-23 09:45:00,88.75,88.98,88.6,88.6,17224.0,78.2018,78.4045,78.0696,78.0696,17224.0
2018-11-23 09:50:00,88.59,88.59,88.2,88.3,30078.0,78.0608,78.0608,77.7172,77.8053,30078.0
2018-11-23 09:55:00,88.29,88.53,88.27,88.33,22125.0,77.7965,78.0079,77.7788,77.8317,22125.0
2018-11-23 10:00:00,88.32,88.38,88.14,88.3,22694.0,77.8229,77.8758,77.6643,77.8053,22694.0
2018-11-23 10:05:00,88.29,88.43,88.23,88.43,26974.0,77.7965,77.9198,77.7436,77.9198,26974.0
2018-11-23 10:10:00,88.42,88.52,88.13,88.22,21210.0,77.911,77.9991,77.6555,77.7348,21210.0
2018-11-23 10:15:00,88.22,88.25,87.99,88.12,17237.0,77.7348,77.7612,77.5321,77.6467,17237.0
2018-11-23 10:20:00,88.14,88.2,88.04,88.19,19483.0,77.6643,77.7172,77.5762,77.7084,19483.0
2018-11-23 10:25:00,88.19,88.26,88.05,88.09,15854.0,77.7084,77.77,77.585,77.6202,15854.0
2018-11-23 10:30:00,88.06,88.43,88.06,88.37,29088.0,77.5938,77.9198,77.5938,77.867,29088.0
2018-11-23 10:35:00,88.37,88.59,88.36,88.54,24523.0,77.867,78.0608,77.8581,78.0168,24523.0
2018-11-23 10:40:00,88.54,88.54,88.37,88.48,18112.0,78.0168,78.0168,77.867,77.9639,18112.0
2018-11-23 10:45:00,88.5,88.67,88.44,88.52,19158.0,77.9815,78.1313,77.9286,77.9991,19158.0
2018-11-23 10:50:00,88.52,88.77,88.48,88.75,26678.0,77.9991,78.2194,77.9639,78.2018,26678.0
2018-11-23 10:55:00,88.74,88.81,88.65,88.71,16971.0,78.193,78.2547,78.1137,78.1665,16971.0
2018-11-23 11:00:00,88.69,88.86,88.67,88.71,19275.0,78.1489,78.2987,78.1313,78.1665,19275.0
2018-11-23 11:05:00,88.73,88.93,88.73,88.9,10787.0,78.1842,78.3604,78.1842,78.334,10787.0
2018-11-23 11:10:00,88.91,88.96,88.84,88.89,10622.0,78.3428,78.3868,78.2811,78.3252,10622.0
2018-11-23 11:15:00,88.89,89.17,88.86,89.09,17793.0,78.3252,78.5719,78.2987,78.5014,17793.0
2018-11-23 11:20:00,89.07,89.09,88.9,88.91,11947.0,78.4838,78.5014,78.334,78.3428,11947.0
2018-11-23 11:25:00,88.89,88.99,88.86,88.87,13724.0,78.3252,78.4133,78.2987,78.3075,13724.0
2018-11-23 11:30:00,88.87,88.89,88.69,88.73,13711.0,78.3075,78.3252,78.1489,78.1842,13711.0
2018-11-23 11:35:00,88.73,88.79,88.59,88.63,12629.0,78.1842,78.237,78.0608,78.0961,12629.0
2018-11-23 11:40:00,88.63,88.78,88.56,88.77,15695.0,78.0961,78.2282,78.0344,78.2194,15695.0
2018-11-23 11:45:00,88.77,88.93,88.76,88.85,18855.0,78.2194,78.3604,78.2106,78.2899,18855.0
2018-11-23 11:50:00,88.86,88.94,88.75,88.82,16889.0,78.2987,78.3692,78.2018,78.2635,16889.0
2018-11-23 11:55:00,88.83,88.85,88.69,88.81,10251.0,78.2723,78.2899,78.1489,78.2547,10251.0
2018-11-23 12:00:00,88.77,88.87,88.71,88.87,18447.0,78.2194,78.3075,78.1665,78.3075,18447.0
2018-11-23 12:05:00,88.88,88.96,88.86,88.89,17125.0,78.3163,78.3868,78.2987,78.3252,17125.0
2018-11-23 12:10:00,88.88,89.02,88.84,89.02,11114.0,78.3163,78.4397,78.2811,78.4397,11114.0
2018-11-23 12:15:00,89.03,89.18,89.02,89.02,12285.0,78.4485,78.5807,78.4397,78.4397,12285.0
2018-11-23 12:20:00,89.01,89.31,89.0,89.3,20123.0,78.4309,78.6952,78.4221,78.6864,20123.0
2018-11-23 12:25:00,89.31,89.41,89.27,89.38,13981.0,78.6952,78.7834,78.66,78.7569,13981.0
2018-11-23 12:30:00,89.37,89.37,89.16,89.16,14282.0,78.7481,78.7481,78.5631,78.5631,14282.0
2018-11-23 12:35:00,89.17,89.29,89.12,89.23,19528.0,78.5719,78.6776,78.5278,78.6247,19528.0
2018-11-23 12:40:00,89.23,89.36,89.18,89.34,21980.0,78.6247,78.7393,78.5807,78.7217,21980.0
2018-11-23 12:45:00,89.35,89.4,89.01,89.04,17720.0,78.7305,78.7745,78.4309,78.4573,17720.0
2018-11-23 12:50:00,89.08,89.08,88.81,88.82,18875.0,78.4926,78.4926,78.2547,78.2635,18875.0
2018-11-23 12:55:00,88.82,88.82,88.61,88.65,48324.0,78.2635,78.2635,78.0784,78.1137,48324.0
2018-11-26 09:30:00,90.31,90.63,89.37,89.58,47890.0,79.5764,79.8584,78.7481,78.9331,47890.0
2018-11-26 09:35:00,89.65,89.65,89.02,89.31,18248.0,78.9948,78.9948,78.4397,78.6952,18248.0
2018-11-26 09:40:00,89.28,89.86,89.23,89.56,23280.0,78.6688,79.1799,78.6247,78.9155,23280.0
2018-11-26 09:45:00,89.55,89.7,89.37,89.63,16168.0,78.9067,79.0389,78.7481,78.9772,16168.0
2018-11-26 09:50:00,89.64,90.07,89.48,89.56,20023.0,78.986,79.3649,78.845,78.9155,20023.0
2018-11-26 09:55:00,89.53,89.91,89.5,89.91,14261.0,78.8891,79.2239,78.8627,79.2239,14261.0
2018-11-26 10:00:00,89.89,89.89,89.42,89.42,23702.0,79.2063,79.2063,78.7922,78.7922,23702.0
2018-11-26 10:05:00,89.43,89.5,89.15,89.18,21334.0,78.801,78.8627,78.5543,78.5807,21334.0
2018-11-26 10:10:00,89.15,89.41,89.12,89.25,15938.0,78.5543,78.7834,78.5278,78.6424,15938.0
2018-11-26 10:15:00,89.28,89.29,89.14,89.19,22078.0,78.6688,78.6776,78.5454,78.5895,22078.0
2018-11-26 10:20:00,89.19,89.22,89.09,89.2,9769.0,78.5895,78.6159,78.5014,78.5983,9769.0
2018-11-26 10:25:00,89.2,89.22,89.06,89.16,13783.0,78.5983,78.6159,78.4749,78.5631,13783.0
2018-11-26 10:30:00,89.19,89.31,89.13,89.16,14568.0,78.5895,78.6952,78.5366,78.5631,14568.0
2018-11-26 10:35:00,89.16,89.39,89.09,89.39,20302.0,78.5631,78.7657,78.5014,78.7657,20302.0
2018-11-26 10:40:00,89.4,89.53,89.32,89.52,20701.0,78.7745,78.8891,78.704,78.8803,20701.0
2018-11-26 10:45:00,89.51,89.51,89.25,89.25,14647.0,78.8715,78.8715,78.6424,78.6424,14647.0
2018-11-26 10:50:00,89.26,89.63,89.21,89.59,12201.0,78.6512,78.9772,78.6071,78.942,12201.0
2018-11-26 10:55:00,89.56,89.76,89.54,89.7,16399.0,78.9155,79.0918,78.8979,79.0389,16399.0
2018-11-26 11:00:00,89.69,89.7,89.58,89.63,20046.0,79.0301,79.0389,78.9331,78.9772,20046.0
2018-11-26 11:05:00,89.62,89.72,89.57,89.71,16088.0,78.9684,79.0565,78.9243,79.0477,16088.0
2018-11-26 11:10:00,89.7,89.88,89.69,89.88,29402.0,79.0389,79.1975,79.0301,79.1975,29402.0
2018-11-26 11:15:00,89.88,89.95,89.82,89.92,21226.0,79.1975,79.2592,79.1446,79.2327,21226.0
2018-11-26 11:20:00,89.9,89.91,89.76,89.86,18294.0,79.2151,79.2239,79.0918,79.1799,18294.0
2018-11-26 11:25:00,89.87,89.88,89.77,89.81,16556.0,79.1887,79.1975,79.1006,79.1358,16556.0
2018-11-26 11:30:00,89.8,89.81,89.61,89.67,23582.0,79.127,79.1358,78.9596,79.0124,23582.0
2018-11-26 11:35:00,89.67,89.67,89.44,89.48,41001.0,79.0124,79.0124,78.8098,78.845,41001.0
2018-11-26 11:40:00,89.48,89.52,89.43,89.47,19565.0,78.845,78.8803,78.801,78.8362,19565.0
2018-11-26 11:45:00,89.47,89.5,89.34,89.5,19649.0,78.8362,78.8627,78.7217,78.8627,19649.0
2018-11-26 11:50:00,89.5,89.74,89.5,89.73,12083.0,78.8627,79.0741,78.8627,79.0653,12083.0
2018-11-26 11:55:00,89.73,89.88,89.7,89.87,25081.0,79.0653,79.1975,79.0389,79.1887,25081.0
2018-11-26 12:00:00,89.86,89.89,89.83,89.83,27642.0,79.1799,79.2063,79.1534,79.1534,27642.0
2018-11-26 12:05:00,89.84,89.96,89.77,89.95,17032.0,79.1622,79.268,79.1006,79.2592,17032.0
2018-11-26 12:10:00,89.97,90.02,89.89,89.91,44884.0,79.2768,79.3209,79.2063,79.2239,44884.0
2018-11-26 12:15:00,89.91,89.92,89.74,89.74,22077.0,79.2239,79.2327,79.0741,79.0741,22077.0
2018-11-26 12:20:00,89.73,89.73,89.48,89.49,11981.0,79.0653,79.0653,78.845,78.8538,11981.0
2018-11-26 12:25:00,89.47,89.47,89.34,89.38,10897.0,78.8362,78.8362,78.7217,78.7569,10897.0
2018-11-26 12:30:00,89.36,89.37,89.25,89.25,10452.0,78.7393,78.7481,78.6424,78.6424,10452.0
2018-11-26 12:35:00,89.26,89.26,89.1,89.17,11378.0,78.6512,78.6512,78.5102,78.5719,11378.0
2018-11-26 12:40:00,89.17,89.33,89.13,89.32,9498.0,78.5719,78.7129,78.5366,78.704,9498.0
2018-11-26 12:45:00,89.29,89.3,89.14,89.18,7868.0,78.6776,78.6864,78.5454,78.5807,7868.0
2018-11-26 12:50:00,89.19,89.24,89.15,89.15,6977.0,78.5895,78.6336,78.5543,78.5543,6977.0
2018-11-26 12:55:00,89.15,89.3,89.07,89.28,11181.0,78.5543,78.6864,78.4838,78.6688,11181.0
2018-11-26 13:00:00,89.27,89.28,89.17,89.18,8922.0,78.66,78.6688,78.5719,78.5807,8922.0
2018-11-26 13:05:00,89.19,89.4,89.19,89.38,9917.0,78.5895,78.7745,78.5895,78.7569,9917.0
2018-11-26 13:10:00,89.37,89.48,89.37,89.47,11535.0,78.7481,78.845,78.7481,78.8362,11535.0
2018-11-26 13:15:00,89.47,89.53,89.42,89.42,9298.0,78.8362,78.8891,78.7922,78.7922,9298.0
2018-11-26 13:20:00,89.42,89.43,89.32,89.37,8607.0,78.7922,78.801,78.704,78.7481,8607.0
2018-11-26 13:25:00,89.35,89.35,89.26,89.31,7229.0,78.7305,78.7305,78.6512,78.6952,7229.0
2018-11-26 13:30:00,89.32,89.35,89.3,89.32,5104.0,78.704,78.7305,78.6864,78.704,5104.0
2018-11-26 13:35:00,89.32,89.35,89.26,89.28,8018.0,78.704,78.7305,78.6512,78.6688,8018.0
2018-11-26 13:40:00,89.28,89.33,89.21,89.31,9548.0,78.6688,78.7129,78.6071,78.6952,9548.0
2018-11-26 13:45:00,89.32,89.45,89.32,89.44,9278.0,78.704,78.8186,78.704,78.8098,9278.0
2018-11-26 13:50:00,89.44,89.44,89.37,89.38,5780.0,78.8098,78.8098,78.7481,78.7569,5780.0
2018-11-26 13:55:00,89.39,89.52,89.34,89.49,17566.0,78.7657,78.8803,78.7217,78.8538,17566.0
2018-11-26 14:00:00,89.48,89.48,89.37,89.42,9337.0,78.845,78.845,78.7481,78.7922,9337.0
2018-11-26 14:05:00,89.42,89.42,89.38,89.4,9085.0,78.7922,78.7922,78.7569,78.7745,9085.0
2018-11-26 14:10:00,89.41,89.53,89.36,89.51,16749.0,78.7834,78.8891,78.7393,78.8715,16749.0
2018-11-26 14:15:00,89.51,89.6,89.47,89.54,12867.0,78.8715,78.9508,78.8362,78.8979,12867.0
2018-11-26 14:20:00,89.52,89.57,89.51,89.57,9418.0,78.8803,78.9243,78.8715,78.9243,9418.0
2018-11-26 14:25:00,89.57,89.65,89.56,89.61,17568.0,78.9243,78.9948,78.9155,78.9596,17568.0
2018-11-26 14:30:00,89.61,89.81,89.61,89.75,21444.0,78.9596,79.1358,78.9596,79.0829,21444.0
2018-11-26 14:35:00,89.77,89.82,89.7,89.82,24512.0,79.1006,79.1446,79.0389,79.1446,24512.0
2018-11-26 14:40:00,89.82,89.82,89.69,89.76,10025.0,79.1446,79.1446,79.0301,79.0918,10025.0
2018-11-26 14:45:00,89.77,89.81,89.59,89.63,11842.0,79.1006,79.1358,78.942,78.9772,11842.0
2018-11-26 14:50:00,89.62,89.73,89.59,89.71,9315.0,78.9684,79.0653,78.942,79.0477,9315.0
2018-11-26 14:55:00,89.72,89.86,89.68,89.86,15487.0,79.0565,79.1799,79.0213,79.1799,15487.0
2018-11-26 15:00:00,89.86,89.93,89.77,89.86,16480.0,79.1799,79.2415,79.1006,79.1799,16480.0
2018-11-26 15:05:00,89.86,89.86,89.68,89.69,13238.0,79.1799,79.1799,79.0213,79.0301,13238.0
2018-11-26 15:10:00,89.68,89.81,89.65,89.8,15296.0,79.0213,79.1358,78.9948,79.127,15296.0
2018-11-26 15:15:00,89.79,89.85,89.72,89.79,12655.0,79.1182,79.1711,79.0565,79.1182,12655.0
2018-11-26 15:20:00,89.8,89.88,89.76,89.77,23631.0,79.127,79.1975,79.0918,79.1006,23631.0
2018-11-26 15:25:00,89.78,89.89,89.77,89.79,13770.0,79.1094,79.2063,79.1006,79.1182,13770.0
2018-11-26 15:30:00,89.79,89.98,89.79,89.96,28109.0,79.1182,79.2856,79.1182,79.268,28109.0
2018-11-26 15:35:00,89.97,90.09,89.94,90.01,53374.0,79.2768,79.3825,79.2504,79.312,53374.0
2018-11-26 15:40:00,90.0,90.12,89.99,90.05,40939.0,79.3032,79.409,79.2944,79.3473,40939.0
2018-11-26 15:45:00,90.05,90.16,90.02,90.04,31216.0,79.3473,79.4442,79.3209,79.3385,31216.0
2018-11-26 15:50:00,90.04,90.14,89.96,89.97,46970.0,79.3385,79.4266,79.268,79.2768,46970.0
2018-11-26 15:55:00,89.97,90.1,89.9,90.09,168478.0,79.2768,79.3913,79.2151,79.3825,168478.0
2018-11-27 09:30:00,89.46,89.81,89.16,89.25,37387.0,78.8274,79.1358,78.5631,78.6424,37387.0
2018-11-27 09:35:00,89.28,89.46,88.6,88.6,31011.0,78.6688,78.8274,78.0696,78.0696,31011.0
2018-11-27 09:40:00,88.67,88.85,88.47,88.53,31361.0,78.1313,78.2899,77.9551,78.0079,31361.0
2018-11-27 09:45:00,88.53,88.89,88.36,88.74,39080.0,78.0079,78.3252,77.8581,78.193,39080.0
2018-11-27 09:50:00,88.74,88.84,88.59,88.84,22781.0,78.193,78.2811,78.0608,78.2811,22781.0
2018-11-27 09:55:00,88.86,88.93,88.73,88.84,24765.0,78.2987,78.3604,78.1842,78.2811,24765.0
2018-11-27 10:00:00,88.9,89.07,88.84,89.0,25861.0,78.334,78.4838,78.2811,78.4221,25861.0
2018-11-27 10:05:00,88.98,89.27,88.94,89.22,54979.0,78.4045,78.66,78.3692,78.6159,54979.0
2018-11-27 10:10:00,89.21,89.65,89.2,89.61,26793.0,78.6071,78.9948,78.5983,78.9596,26793.0
2018-11-27 10:15:00,89.61,89.74,89.4,89.44,25360.0,78.9596,79.0741,78.7745,78.8098,25360.0
2018-11-27 10:20:00,89.44,89.44,89.2,89.33,13669.0,78.8098,78.8098,78.5983,78.7129,13669.0
2018-11-27 10:25:00,89.32,89.32,88.97,88.98,26515.0,78.704,78.704,78.3956,78.4045,26515.0
2018-11-27 10:30:00,89.01,89.24,89.0,89.23,26415.0,78.4309,78.6336,78.4221,78.6247,26415.0
2018-11-27 10:35:00,89.22,89.22,88.85,88.93,30438.0,78.6159,78.6159,78.2899,78.3604,30438.0
2018-11-27 10:40:00,88.92,88.98,88.76,88.88,40611.0,78.3516,78.4045,78.2106,78.3163,40611.0
2018-11-27 10:45:00,88.89,89.3,88.89,89.3,29603.0,78.3252,78.6864,78.3252,78.6864,29603.0
2018-11-27 10:50:00,89.32,89.6,89.29,89.59,25675.0,78.704,78.9508,78.6776,78.942,25675.0
2018-11-27 10:55:00,89.59,89.68,89.57,89.66,20760.0,78.942,79.0213,78.9243,79.0036,20760.0
2018-11-27 11:00:00,89.65,90.0,89.6,90.0,30480.0,78.9948,79.3032,78.9508,79.3032,30480.0
2018-11-27 11:05:00,89.99,89.99,89.73,89.85,20826.0,79.2944,79.2944,79.0653,79.1711,20826.0
2018-11-27 11:10:00,89.84,89.95,89.73,89.83,26078.0,79.1622,79.2592,79.0653,79.1534,26078.0
2018-11-27 11:15:00,89.84,89.94,89.74,89.83,16285.0,79.1622,79.2504,79.0741,79.1534,16285.0
2018-11-27 11:20:00,89.87,89.93,89.7,89.73,15176.0,79.1887,79.2415,79.0389,79.0653,15176.0
2018-11-27 11:25:00,89.75,89.91,89.74,89.82,16396.0,79.0829,79.2239,79.0741,79.1446,16396.0
2018-11-27 11:30:00,89.81,89.83,89.68,89.83,12085.0,79.1358,79.1534,79.0213,79.1534,12085.0
2018-11-27 11:35:00,89.83,89.91,89.81,89.9,13147.0,79.1534,79.2239,79.1358,79.2151,13147.0
2018-11-27 11:40:00,89.88,89.92,89.66,89.74,11154.0,79.1975,79.2327,79.0036,79.0741,11154.0
2018-11-27 11:45:00,89.77,89.89,89.7,89.87,28702.0,79.1006,79.2063,79.0389,79.1887,28702.0
2018-11-27 11:50:00,89.85,90.04,89.85,89.99,18095.0,79.1711,79.3385,79.1711,79.2944,18095.0
2018-11-27 11:55:00,90.0,90.14,89.96,89.97,15307.0,79.3032,79.4266,79.268,79.2768,15307.0
2018-11-27 12:00:00,89.97,90.0,89.88,89.89,12696.0,79.2768,79.3032,79.1975,79.2063,12696.0
2018-11-27 12:05:00,89.89,90.02,89.86,89.98,15038.0,79.2063,79.3209,79.1799,79.2856,15038.0
2018-11-27 12:10:00,89.97,90.01,89.9,89.98,12318.0,79.2768,79.312,79.2151,79.2856,12318.0
2018-11-27 12:15:00,89.97,90.0,89.83,89.91,12656.0,79.2768,79.3032,79.1534,79.2239,12656.0
2018-11-27 12:20:00,89.96,90.01,89.86,89.89,57385.0,79.268,79.312,79.1799,79.2063,57385.0
2018-11-27 12:25:00,89.88,89.88,89.52,89.52,16088.0,79.1975,79.1975,78.8803,78.8803,16088.0
2018-11-27 12:30:00,89.52,89.58,89.37,89.52,17598.0,78.8803,78.9331,78.7481,78.8803,17598.0
2018-11-27 12:35:00,89.54,89.7,89.42,89.7,13773.0,78.8979,79.0389,78.7922,79.0389,13773.0
2018-11-27 12:40:00,89.68,89.74,89.62,89.66,11985.0,79.0213,79.0741,78.9684,79.0036,11985.0
2018-11-27 12:45:00,89.67,89.7,89.55,89.58,10700.0,79.0124,79.0389,78.9067,78.9331,10700.0
2018-11-27 12:50:00,89.58,89.58,89.46,89.48,9558.0,78.9331,78.9331,78.8274,78.845,9558.0
2018-11-27 12:55:00,89.48,89.58,89.48,89.51,13402.0,78.845,78.9331,78.845,78.8715,13402.0
2018-11-27 13:00:00,89.53,89.62,89.51,89.56,9659.0,78.8891,78.9684,78.8715,78.9155,9659.0
2018-11-27 13:05:00,89.6,89.68,89.54,89.65,13281.0,78.9508,79.0213,78.8979,78.9948,13281.0
2018-11-27 13:10:00,89.66,89.69,89.51,89.61,9608.0,79.0036,79.0301,78.8715,78.9596,9608.0
2018-11-27 13:15:00,89.62,89.75,89.28,89.4,33321.0,78.9684,79.0829,78.6688,78.7745,33321.0
2018-11-27 13:20:00,89.48,89.51,89.33,89.45,11702.0,78.845,78.8715,78.7129,78.8186,11702.0
2018-11-27 13:25:00,89.44,89.55,89.44,89.54,17064.0,78.8098,78.9067,78.8098,78.8979,17064.0
2018-11-27 13:30:00,89.57,89.65,89.52,89.53,13921.0,78.9243,78.9948,78.8803,78.8891,13921.0
2018-11-27 13:35:00,89.53,89.64,89.45,89.62,20796.0,78.8891,78.986,78.8186,78.9684,20796.0
2018-11-27 13:40:00,89.6,89.69,89.55,89.62,15373.0,78.9508,79.0301,78.9067,78.9684,15373.0
2018-11-27 13:45:00,89.63,89.69,89.58,89.58,13750.0,78.9772,79.0301,78.9331,78.9331,13750.0
2018-11-27 13:50:00,89.59,89.66,89.45,89.5,9532.0,78.942,79.0036,78.8186,78.8627,9532.0
2018-11-27 13:55:00,89.49,89.66,89.48,89.66,12762.0,78.8538,79.0036,78.845,79.0036,12762.0
2018-11-27 14:00:00,89.67,89.8,89.63,89.72,17930.0,79.0124,79.127,78.9772,79.0565,17930.0
2018-11-27 14:05:00,89.73,89.82,89.7,89.72,15599.0,79.0653,79.1446,79.0389,79.0565,15599.0
2018-11-27 14:10:00,89.7,89.77,89.63,89.72,14285.0,79.0389,79.1006,78.9772,79.0565,14285.0
2018-11-27 14:15:00,89.73,89.74,89.64,89.66,10219.0,79.0653,79.0741,78.986,79.0036,10219.0
2018-11-27 14:20:00,89.67,89.71,89.62,89.71,15706.0,79.0124,79.0477,78.9684,79.0477,15706.0
2018-11-27 14:25:00,89.72,89.73,89.63,89.67,19759.0,79.0565,79.0653,78.9772,79.0124,19759.0
2018-11-27 14:30:00,89.7,89.76,89.62,89.75,12927.0,79.0389,79.0918,78.9684,79.0829,12927.0
2018-11-27 14:35:00,89.74,89.82,89.65,89.68,18624.0,79.0741,79.1446,78.9948,79.0213,18624.0
2018-11-27 14:40:00,89.7,89.73,89.65,89.69,20293.0,79.0389,79.0653,78.9948,79.0301,20293.0
2018-11-27 14:45:00,89.73,89.76,89.65,89.72,14938.0,79.0653,79.0918,78.9948,79.0565,14938.0
2018-11-27 14:50:00,89.72,89.73,89.64,89.72,17560.0,79.0565,79.0653,78.986,79.0565,17560.0
2018-11-27 14:55:00,89.72,89.73,89.66,89.68,13700.0,79.0565,79.0653,79.0036,79.0213,13700.0
2018-11-27 15:00:00,89.67,89.72,89.59,89.72,17129.0,79.0124,79.0565,78.942,79.0565,17129.0
2018-11-27 15:05:00,89.73,89.73,89.56,89.61,16392.0,79.0653,79.0653,78.9155,78.9596,16392.0
2018-11-27 15:10:00,89.59,89.71,89.57,89.58,26839.0,78.942,79.0477,78.9243,78.9331,26839.0
2018-11-27 15:15:00,89.58,89.67,89.53,89.59,35294.0,78.9331,79.0124,78.8891,78.942,35294.0
2018-11-27 15:20:00,89.61,89.63,89.54,89.58,21135.0,78.9596,78.9772,78.8979,78.9331,21135.0
2018-11-27 15:25:00,89.58,89.66,89.58,89.6,25502.0,78.9331,79.0036,78.9331,78.9508,25502.0
2018-11-27 15:30:00,89.61,89.62,89.47,89.51,41131.0,78.9596,78.9684,78.8362,78.8715,41131.0
2018-11-27 15:35:00,89.5,89.62,89.47,89.57,35085.0,78.8627,78.9684,78.8362,78.9243,35085.0
2018-11-27 15:40:00,89.57,89.62,89.5,89.6,64870.0,78.9243,78.9684,78.8627,78.9508,64870.0
2018-11-27 15:45:00,89.6,89.66,89.57,89.59,53311.0,78.9508,79.0036,78.9243,78.942,53311.0
2018-11-27 15:50:00,89.6,89.62,89.54,89.56,75904.0,78.9508,78.9684,78.8979,78.9155,75904.0
2018-11-27 15:55:00,89.55,89.6,89.53,89.59,133998.0,78.9067,78.9508,78.8891,78.942,133998.0
2018-11-28 09:30:00,89.43,89.58,88.0,88.1,63640.0,79.2179,79.3508,77.9512,78.0398,63640.0
2018-11-28 09:35:00,88.12,88.74,88.02,88.52,27666.0,78.0575,78.6067,77.9689,78.4118,27666.0
2018-11-28 09:40:00,88.53,88.9,88.49,88.66,28354.0,78.4207,78.7484,78.3852,78.5358,28354.0
2018-11-28 09:45:00,88.67,88.9,88.4,88.75,23729.0,78.5447,78.7484,78.3055,78.6156,23729.0
2018-11-28 09:50:00,88.75,88.87,88.61,88.65,15591.0,78.6156,78.7219,78.4915,78.527,15591.0
2018-11-28 09:55:00,88.66,88.82,88.58,88.82,12741.0,78.5358,78.6776,78.465,78.6776,12741.0
2018-11-28 10:00:00,88.79,88.98,88.77,88.83,10781.0,78.651,78.8193,78.6333,78.6864,10781.0
2018-11-28 10:05:00,88.83,88.93,88.72,88.79,13936.0,78.6864,78.775,78.589,78.651,13936.0
2018-11-28 10:10:00,88.8,88.9,88.69,88.81,20378.0,78.6599,78.7484,78.5624,78.6687,20378.0
2018-11-28 10:15:00,88.78,88.92,88.68,88.68,23238.0,78.6421,78.7661,78.5536,78.5536,23238.0
2018-11-28 10:20:00,88.72,88.74,88.58,88.72,12315.0,78.589,78.6067,78.465,78.589,12315.0
2018-11-28 10:25:00,88.72,88.75,88.51,88.59,14852.0,78.589,78.6156,78.403,78.4738,14852.0
2018-11-28 10:30:00,88.55,88.55,88.39,88.55,9034.0,78.4384,78.4384,78.2967,78.4384,9034.0
2018-11-28 10:35:00,88.52,88.54,88.4,88.43,9082.0,78.4118,78.4295,78.3055,78.3321,9082.0
2018-11-28 10:40:00,88.45,88.46,88.34,88.38,8397.0,78.3498,78.3587,78.2524,78.2878,8397.0
2018-11-28 10:45:00,88.4,88.43,88.28,88.4,12706.0,78.3055,78.3321,78.1992,78.3055,12706.0
2018-11-28 10:50:00,88.42,88.67,88.39,88.66,13738.0,78.3232,78.5447,78.2967,78.5358,13738.0
2018-11-28 10:55:00,88.7,88.73,88.61,88.63,15894.0,78.5713,78.5978,78.4915,78.5093,15894.0
2018-11-28 11:00:00,88.63,88.8,88.62,88.77,9227.0,78.5093,78.6599,78.5004,78.6333,9227.0
2018-11-28 11:05:00,88.79,88.89,88.68,88.82,11007.0,78.651,78.7396,78.5536,78.6776,11007.0
2018-11-28 11:10:00,88.84,88.99,88.8,88.88,14387.0,78.6953,78.8282,78.6599,78.7307,14387.0
2018-11-28 11:15:00,88.9,88.94,88.8,88.92,24242.0,78.7484,78.7839,78.6599,78.7661,24242.0
2018-11-28 11:20:00,88.93,88.93,88.73,88.74,16446.0,78.775,78.775,78.5978,78.6067,16446.0
2018-11-28 11:25:00,88.74,88.83,88.71,88.82,16514.0,78.6067,78.6864,78.5801,78.6776,16514.0
2018-11-28 11:30:00,88.79,89.06,88.75,89.04,28051.0,78.651,78.8902,78.6156,78.8724,28051.0
2018-11-28 11:35:00,89.04,89.04,88.85,88.89,14400.0,78.8724,78.8724,78.7041,78.7396,14400.0
2018-11-28 11:40:00,88.91,89.02,88.74,88.99,15232.0,78.7573,78.8547,78.6067,78.8282,15232.0
2018-11-28 11:45:00,88.98,89.05,88.91,89.02,16868.0,78.8193,78.8813,78.7573,78.8547,16868.0
2018-11-28 11:50:00,89.01,89.14,88.99,89.09,19070.0,78.8459,78.961,78.8282,78.9167,19070.0
2018-11-28 11:55:00,89.09,89.12,88.9,89.06,19579.0,78.9167,78.9433,78.7484,78.8902,19579.0
2018-11-28 12:00:00,89.08,89.88,89.08,89.84,42121.0,78.9079,79.6165,78.9079,79.5811,42121.0
2018-11-28 12:05:00,89.82,90.24,89.82,90.22,30965.0,79.5634,79.9354,79.5634,79.9177,30965.0
2018-11-28 12:10:00,90.19,90.19,89.87,90.07,23436.0,79.8911,79.8911,79.6077,79.7848,23436.0
2018-11-28 12:15:00,90.1,90.26,90.0,90.1,38951.0,79.8114,79.9531,79.7228,79.8114,38951.0
2018-11-28 12:20:00,90.1,90.2,90.07,90.11,25498.0,79.8114,79.9,79.7848,79.8203,25498.0
2018-11-28 12:25:00,90.13,90.49,90.0,90.31,30028.0,79.838,80.1569,79.7228,79.9974,30028.0
2018-11-28 12:30:00,90.35,90.39,90.16,90.2,18600.0,80.0329,80.0683,79.8646,79.9,18600.0
2018-11-28 12:35:00,90.2,90.28,90.03,90.21,34608.0,79.9,79.9708,79.7494,79.9088,34608.0
2018-11-28 12:40:00,90.22,90.24,90.07,90.16,28097.0,79.9177,79.9354,79.7848,79.8646,28097.0
2018-11-28 12:45:00,90.17,90.38,90.09,90.16,29813.0,79.8734,80.0594,79.8025,79.8646,29813.0
2018-11-28 12:50:00,90.13,90.24,90.03,90.24,28207.0,79.838,79.9354,79.7494,79.9354,28207.0
2018-11-28 12:55:00,90.22,90.25,89.96,90.01,24784.0,79.9177,79.9443,79.6874,79.7317,24784.0
2018-11-28 13:00:00,90.01,90.06,89.61,89.65,80213.0,79.7317,79.776,79.3774,79.4128,80213.0
2018-11-28 13:05:00,89.63,89.84,89.63,89.66,14420.0,79.3951,79.5811,79.3951,79.4216,14420.0
2018-11-28 13:10:00,89.66,89.8,89.64,89.8,16213.0,79.4216,79.5457,79.4039,79.5457,16213.0
2018-11-28 13:15:00,89.8,89.83,89.64,89.8,13851.0,79.5457,79.5722,79.4039,79.5457,13851.0
2018-11-28 13:20:00,89.78,89.94,89.69,89.93,17217.0,79.5279,79.6697,79.4482,79.6608,17217.0
2018-11-28 13:25:00,89.93,90.0,89.78,89.95,20289.0,79.6608,79.7228,79.5279,79.6785,20289.0
2018-11-28 13:30:00,89.94,90.08,89.9,89.98,21720.0,79.6697,79.7937,79.6342,79.7051,21720.0
2018-11-28 13:35:00,89.96,90.32,89.96,90.3,23599.0,79.6874,80.0063,79.6874,79.9886,23599.0
2018-11-28 13:40:00,90.29,90.46,90.27,90.44,19370.0,79.9797,80.1303,79.962,80.1126,19370.0
2018-11-28 13:45:00,90.44,90.49,90.3,90.3,20693.0,80.1126,80.1569,79.9886,79.9886,20693.0
2018-11-28 13:50:00,90.33,90.37,90.19,90.25,24943.0,80.0151,80.0506,79.8911,79.9443,24943.0
2018-11-28 13:55:00,90.26,90.35,90.21,90.29,18095.0,79.9531,80.0329,79.9088,79.9797,18095.0
2018-11-28 14:00:00,90.29,90.34,90.22,90.33,21808.0,79.9797,80.024,79.9177,80.0151,21808.0
2018-11-28 14:05:00,90.34,90.52,90.16,90.17,38404.0,80.024,80.1834,79.8646,79.8734,38404.0
2018-11-28 14:10:00,90.17,90.24,90.01,90.24,131047.0,79.8734,79.9354,79.7317,79.9354,131047.0
2018-11-28 14:15:00,90.21,90.22,89.96,90.18,25852.0,79.9088,79.9177,79.6874,79.8823,25852.0
2018-11-28 14:20:00,90.18,90.18,90.02,90.09,22118.0,79.8823,79.8823,79.7405,79.8025,22118.0
2018-11-28 14:25:00,90.08,90.12,90.01,90.02,21423.0,79.7937,79.8291,79.7317,79.7405,21423.0
2018-11-28 14:30:00,90.01,90.11,90.01,90.1,67053.0,79.7317,79.8203,79.7317,79.8114,67053.0
2018-11-28 14:35:00,90.09,90.23,90.05,90.22,74373.0,79.8025,79.9266,79.7671,79.9177,74373.0
2018-11-28 14:40:00,90.25,90.4,90.25,90.29,20628.0,79.9443,80.0771,79.9443,79.9797,20628.0
2018-11-28 14:45:00,90.3,90.34,90.24,90.33,16922.0,79.9886,80.024,79.9354,80.0151,16922.0
2018-11-28 14:50:00,90.34,90.51,90.26,90.35,27883.0,80.024,80.1746,79.9531,80.0329,27883.0
2018-11-28 14:55:00,90.36,90.44,90.25,90.25,12783.0,80.0417,80.1126,79.9443,79.9443,12783.0
2018-11-28 15:00:00,90.24,90.3,90.14,90.27,16930.0,79.9354,79.9886,79.8468,79.962,16930.0
2018-11-28 15:05:00,90.3,90.3,90.18,90.22,15514.0,79.9886,79.9886,79.8823,79.9177,15514.0
2018-11-28 15:10:00,90.23,90.39,90.23,90.37,14314.0,79.9266,80.0683,79.9266,80.0506,14314.0
2018-11-28 15:15:00,90.37,90.41,90.27,90.39,18775.0,80.0506,80.086,79.962,80.0683,18775.0
2018-11-28 15:20:00,90.39,90.55,90.38,90.51,19972.0,80.0683,80.21,80.0594,80.1746,19972.0
2018-11-28 15:25:00,90.53,90.63,90.48,90.61,31208.0,80.1923,80.2809,80.148,80.2632,31208.0
2018-11-28 15:30:00,90.6,90.68,90.55,90.68,36413.0,80.2543,80.3252,80.21,80.3252,36413.0
2018-11-28 15:35:00,90.69,90.72,90.62,90.68,38761.0,80.334,80.3606,80.272,80.3252,38761.0
2018-11-28 15:40:00,90.68,90.73,90.63,90.64,37061.0,80.3252,80.3695,80.2809,80.2897,37061.0
2018-11-28 15:45:00,90.64,90.73,90.63,90.72,58057.0,80.2897,80.3695,80.2809,80.3606,58057.0
2018-11-28 15:50:00,90.72,90.73,90.58,90.61,67982.0,80.3606,80.3695,80.2366,80.2632,67982.0
2018-11-28 15:55:00,90.6,90.79,90.51,90.74,226881.0,80.2543,80.4226,80.1746,80.3783,226881.0
2018-11-29 09:30:00,89.98,90.19,89.75,89.77,50391.0,79.7051,79.8911,79.5014,79.5191,50391.0
2018-11-29 09:35:00,89.79,90.32,89.6,90.32,40947.0,79.5368,80.0063,79.3685,80.0063,40947.0
2018-11-29 09:40:00,90.34,90.59,90.17,90.47,20408.0,80.024,80.2454,79.8734,80.1392,20408.0
2018-11-29 09:45:00,90.45,90.48,90.15,90.2,16760.0,80.1214,80.148,79.8557,79.9,16760.0
2018-11-29 09:50:00,90.16,90.38,90.08,90.27,10623.0,79.8646,80.0594,79.7937,79.962,10623.0
2018-11-29 09:55:00,90.23,90.36,90.14,90.22,13400.0,79.9266,80.0417,79.8468,79.9177,13400.0
2018-11-29 10:00:00,90.15,90.18,89.84,89.84,20964.0,79.8557,79.8823,79.5811,79.5811,20964.0
2018-11-29 10:05:00,89.87,90.03,89.75,89.98,13009.0,79.6077,79.7494,79.5014,79.7051,13009.0
2018-11-29 10:10:00,90.05,90.05,89.81,89.85,23993.0,79.7671,79.7671,79.5545,79.5899,23993.0
2018-11-29 10:15:00,89.85,90.0,89.67,89.72,14463.0,79.5899,79.7228,79.4305,79.4748,14463.0
2018-11-29 10:20:00,89.7,89.75,89.63,89.63,11067.0,79.4571,79.5014,79.3951,79.3951,11067.0
2018-11-29 10:25:00,89.63,89.74,89.57,89.67,16046.0,79.3951,79.4925,79.3419,79.4305,16046.0
2018-11-29 10:30:00,89.65,90.03,89.65,89.83,36243.0,79.4128,79.7494,79.4128,79.5722,36243.0
2018-11-29 10:35:00,89.75,89.91,89.75,89.76,17827.0,79.5014,79.6431,79.5014,79.5102,17827.0
2018-11-29 10:40:00,89.75,89.79,89.67,89.74,11254.0,79.5014,79.5368,79.4305,79.4925,11254.0
2018-11-29 10:45:00,89.73,89.79,89.54,89.54,10752.0,79.4837,79.5368,79.3153,79.3153,10752.0
2018-11-29 10:50:00,89.54,89.6,89.4,89.48,14545.0,79.3153,79.3685,79.1913,79.2622,14545.0
2018-11-29 10:55:00,89.45,89.61,89.44,89.5,29160.0,79.2356,79.3774,79.2268,79.2799,29160.0
2018-11-29 11:00:00,89.44,89.62,89.44,89.59,18186.0,79.2268,79.3862,79.2268,79.3596,18186.0
2018-11-29 11:05:00,89.59,89.71,89.54,89.7,34043.0,79.3596,79.4659,79.3153,79.4571,34043.0
2018-11-29 11:10:00,89.7,89.87,89.67,89.87,20949.0,79.4571,79.6077,79.4305,79.6077,20949.0
2018-11-29 11:15:00,89.85,89.88,89.72,89.73,11848.0,79.5899,79.6165,79.4748,79.4837,11848.0
2018-11-29 11:20:00,89.73,89.9,89.61,89.7,15741.0,79.4837,79.6342,79.3774,79.4571,15741.0
2018-11-29 11:25:00,89.68,89.8,89.59,89.8,7400.0,79.4394,79.5457,79.3596,79.5457,7400.0
2018-11-29 11:30:00,89.81,89.85,89.72,89.77,10318.0,79.5545,79.5899,79.4748,79.5191,10318.0
2018-11-29 11:35:00,89.75,89.8,89.69,89.75,7757.0,79.5014,79.5457,79.4482,79.5014,7757.0
2018-11-29 11:40:00,89.75,89.87,89.72,89.8,10900.0,79.5014,79.6077,79.4748,79.5457,10900.0
2018-11-29 11:45:00,89.78,89.86,89.72,89.81,17200.0,79.5279,79.5988,79.4748,79.5545,17200.0
2018-11-29 11:50:00,89.81,89.83,89.71,89.8,10899.0,79.5545,79.5722,79.4659,79.5457,10899.0
2018-11-29 11:55:00,89.79,89.8,89.71,89.76,10138.0,79.5368,79.5457,79.4659,79.5102,10138.0
2018-11-29 12:00:00,89.75,89.76,89.64,89.72,9530.0,79.5014,79.5102,79.4039,79.4748,9530.0
2018-11-29 12:05:00,89.71,89.82,89.65,89.71,9702.0,79.4659,79.5634,79.4128,79.4659,9702.0
2018-11-29 12:10:00,89.69,89.73,89.53,89.55,13345.0,79.4482,79.4837,79.3065,79.3242,13345.0
2018-11-29 12:15:00,89.54,89.68,89.52,89.64,8950.0,79.3153,79.4394,79.2976,79.4039,8950.0
2018-11-29 12:20:00,89.62,89.68,89.58,89.6,8998.0,79.3862,79.4394,79.3508,79.3685,8998.0
2018-11-29 12:25:00,89.6,89.71,89.6,89.7,11716.0,79.3685,79.4659,79.3685,79.4571,11716.0
2018-11-29 12:30:00,89.7,89.8,89.65,89.66,10308.0,79.4571,79.5457,79.4128,79.4216,10308.0
2018-11-29 12:35:00,89.65,89.67,89.56,89.62,13860.0,79.4128,79.4305,79.3331,79.3862,13860.0
2018-11-29 12:40:00,89.64,89.77,89.62,89.73,12056.0,79.4039,79.5191,79.3862,79.4837,12056.0
2018-11-29 12:45:00,89.72,89.75,89.57,89.62,18221.0,79.4748,79.5014,79.3419,79.3862,18221.0
2018-11-29 12:50:00,89.65,89.74,89.65,89.7,8070.0,79.4128,79.4925,79.4128,79.4571,8070.0
2018-11-29 12:55:00,89.72,89.78,89.71,89.75,8590.0,79.4748,79.5279,79.4659,79.5014,8590.0
2018-11-29 13:00:00,89.73,89.75,89.69,89.74,3852.0,79.4837,79.5014,79.4482,79.4925,3852.0
2018-11-29 13:05:00,89.69,89.69,89.53,89.55,13302.0,79.4482,79.4482,79.3065,79.3242,13302.0
2018-11-29 13:10:00,89.49,89.52,89.45,89.49,4459.0,79.2711,79.2976,79.2356,79.2711,4459.0
2018-11-29 13:15:00,89.49,89.53,89.46,89.5,5300.0,79.2711,79.3065,79.2445,79.2799,5300.0
2018-11-29 13:20:00,89.5,89.5,89.38,89.44,6600.0,79.2799,79.2799,79.1736,79.2268,6600.0
2018-11-29 13:25:00,89.44,89.48,89.44,89.47,5613.0,79.2268,79.2622,79.2268,79.2533,5613.0
2018-11-29 13:30:00,89.46,89.51,89.45,89.47,3817.0,79.2445,79.2888,79.2356,79.2533,3817.0
2018-11-29 13:35:00,89.46,89.46,89.35,89.38,6287.0,79.2445,79.2445,79.147,79.1736,6287.0
2018-11-29 13:40:00,89.38,89.48,89.38,89.46,4200.0,79.1736,79.2622,79.1736,79.2445,4200.0
2018-11-29 13:45:00,89.47,89.66,89.47,89.63,8655.0,79.2533,79.4216,79.2533,79.3951,8655.0
2018-11-29 13:50:00,89.65,89.65,89.53,89.53,14233.0,79.4128,79.4128,79.3065,79.3065,14233.0
2018-11-29 13:55:00,89.53,89.57,89.52,89.54,12758.0,79.3065,79.3419,79.2976,79.3153,12758.0
2018-11-29 14:00:00,89.52,89.68,89.46,89.54,15088.0,79.2976,79.4394,79.2445,79.3153,15088.0
2018-11-29 14:05:00,89.53,89.53,89.46,89.48,4629.0,79.3065,79.3065,79.2445,79.2622,4629.0
2018-11-29 14:10:00,89.49,89.68,89.49,89.64,22858.0,79.2711,79.4394,79.2711,79.4039,22858.0
2018-11-29 14:15:00,89.62,89.72,89.51,89.71,38017.0,79.3862,79.4748,79.2888,79.4659,38017.0
2018-11-29 14:20:00,89.72,89.87,89.69,89.81,8340.0,79.4748,79.6077,79.4482,79.5545,8340.0
2018-11-29 14:25:00,89.79,89.82,89.76,89.8,13117.0,79.5368,79.5634,79.5102,79.5457,13117.0
2018-11-29 14:30:00,89.77,89.93,89.74,89.91,13590.0,79.5191,79.6608,79.4925,79.6431,13590.0
2018-11-29 14:35:00,89.91,89.91,89.7,89.7,20725.0,79.6431,79.6431,79.4571,79.4571,20725.0
2018-11-29 14:40:00,89.73,89.83,89.73,89.78,14044.0,79.4837,79.5722,79.4837,79.5279,14044.0
2018-11-29 14:45:00,89.82,89.88,89.77,89.87,6061.0,79.5634,79.6165,79.5191,79.6077,6061.0
2018-11-29 14:50:00,89.84,90.1,89.84,90.01,13640.0,79.5811,79.8114,79.5811,79.7317,13640.0
2018-11-29 14:55:00,90.01,90.03,89.96,90.02,26055.0,79.7317,79.7494,79.6874,79.7405,26055.0
2018-11-29 15:00:00,90.0,90.11,89.97,90.09,19177.0,79.7228,79.8203,79.6962,79.8025,19177.0
2018-11-29 15:05:00,90.08,90.09,90.02,90.07,11845.0,79.7937,79.8025,79.7405,79.7848,11845.0
2018-11-29 15:10:00,90.08,90.08,89.97,90.03,10414.0,79.7937,79.7937,79.6962,79.7494,10414.0
2018-11-29 15:15:00,90.01,90.06,89.96,89.96,16678.0,79.7317,79.776,79.6874,79.6874,16678.0
2018-11-29 15:20:00,89.97,90.04,89.89,89.89,14392.0,79.6962,79.7583,79.6254,79.6254,14392.0
2018-11-29 15:25:00,89.9,89.95,89.85,89.95,13075.0,79.6342,79.6785,79.5899,79.6785,13075.0
2018-11-29 15:30:00,89.93,89.93,89.8,89.84,21085.0,79.6608,79.6608,79.5457,79.5811,21085.0
2018-11-29 15:35:00,89.84,89.9,89.75,89.8,31889.0,79.5811,79.6342,79.5014,79.5457,31889.0
2018-11-29 15:40:00,89.79,89.79,89.62,89.68,34922.0,79.5368,79.5368,79.3862,79.4394,34922.0
2018-11-29 15:45:00,89.67,89.74,89.63,89.73,41856.0,79.4305,79.4925,79.3951,79.4837,41856.0
2018-11-29 15:50:00,89.74,89.78,89.67,89.72,55204.0,79.4925,79.5279,79.4305,79.4748,55204.0
2018-11-29 15:55:00,89.73,89.73,89.46,89.5,119000.0,79.4837,79.4837,79.2445,79.2799,119000.0
2018-11-30 09:30:00,89.7,89.99,89.08,89.11,26851.0,79.4571,79.714,78.9079,78.9345,26851.0
2018-11-30 09:35:00,89.09,89.09,88.79,89.01,17126.0,78.9167,78.9167,78.651,78.8459,17126.0
2018-11-30 09:40:00,88.98,89.43,88.95,89.4,11264.0,78.8193,79.2179,78.7927,79.1913,11264.0
2018-11-30 09:45:00,89.43,89.82,89.38,89.75,17357.0,79.2179,79.5634,79.1736,79.5014,17357.0
2018-11-30 09:50:00,89.68,89.85,89.58,89.83,12756.0,79.4394,79.5899,79.3508,79.5722,12756.0
2018-11-30 09:55:00,89.8,89.94,89.59,89.9,14920.0,79.5457,79.6697,79.3596,79.6342,14920.0
2018-11-30 10:00:00,89.87,89.93,89.64,89.82,18712.0,79.6077,79.6608,79.4039,79.5634,18712.0
2018-11-30 10:05:00,89.82,89.94,89.72,89.86,17070.0,79.5634,79.6697,79.4748,79.5988,17070.0
2018-11-30 10:10:00,89.86,90.05,89.82,90.0,20581.0,79.5988,79.7671,79.5634,79.7228,20581.0
2018-11-30 10:15:00,90.02,90.02,89.88,90.0,12390.0,79.7405,79.7405,79.6165,79.7228,12390.0
2018-11-30 10:20:00,90.03,90.22,90.03,90.15,12144.0,79.7494,79.9177,79.7494,79.8557,12144.0
2018-11-30 10:25:00,90.15,90.26,90.07,90.24,14435.0,79.8557,79.9531,79.7848,79.9354,14435.0
2018-11-30 10:30:00,90.24,90.52,90.2,90.51,22053.0,79.9354,80.1834,79.9,80.1746,22053.0
2018-11-30 10:35:00,90.48,90.53,90.37,90.37,19647.0,80.148,80.1923,80.0506,80.0506,19647.0
2018-11-30 10:40:00,90.38,90.45,90.3,90.35,15241.0,80.0594,80.1214,79.9886,80.0329,15241.0
2018-11-30 10:45:00,90.34,90.34,90.18,90.32,10345.0,80.024,80.024,79.8823,80.0063,10345.0
2018-11-30 10:50:00,90.35,90.48,90.31,90.42,12866.0,80.0329,80.148,79.9974,80.0949,12866.0
2018-11-30 10:55:00,90.44,90.47,90.35,90.42,30470.0,80.1126,80.1392,80.0329,80.0949,30470.0
2018-11-30 11:00:00,90.39,90.39,90.16,90.21,16384.0,80.0683,80.0683,79.8646,79.9088,16384.0
2018-11-30 11:05:00,90.2,90.25,90.08,90.15,12986.0,79.9,79.9443,79.7937,79.8557,12986.0
2018-11-30 11:10:00,90.13,90.13,89.99,90.04,14003.0,79.838,79.838,79.714,79.7583,14003.0
2018-11-30 11:15:00,90.05,90.14,89.99,90.12,10941.0,79.7671,79.8468,79.714,79.8291,10941.0
2018-11-30 11:20:00,90.13,90.19,90.05,90.06,17799.0,79.838,79.8911,79.7671,79.776,17799.0
2018-11-30 11:25:00,90.07,90.14,90.02,90.06,13011.0,79.7848,79.8468,79.7405,79.776,13011.0
2018-11-30 11:30:00,90.04,90.16,90.0,90.06,25843.0,79.7583,79.8646,79.7228,79.776,25843.0
2018-11-30 11:35:00,90.07,90.12,90.03,90.05,7796.0,79.7848,79.8291,79.7494,79.7671,7796.0
2018-11-30 11:40:00,90.07,90.26,90.07,90.25,12830.0,79.7848,79.9531,79.7848,79.9443,12830.0
2018-11-30 11:45:00,90.28,90.33,90.2,90.27,12505.0,79.9708,80.0151,79.9,79.962,12505.0
2018-11-30 11:50:00,90.27,90.3,90.19,90.28,7536.0,79.962,79.9886,79.8911,79.9708,7536.0
2018-11-30 11:55:00,90.26,90.42,90.21,90.33,12106.0,79.9531,80.0949,79.9088,80.0151,12106.0
2018-11-30 12:00:00,90.31,90.31,90.17,90.17,8276.0,79.9974,79.9974,79.8734,79.8734,8276.0
2018-11-30 12:05:00,90.11,90.24,90.11,90.24,6532.0,79.8203,79.9354,79.8203,79.9354,6532.0
2018-11-30 12:10:00,90.24,90.26,90.19,90.22,10321.0,79.9354,79.9531,79.8911,79.9177,10321.0
2018-11-30 12:15:00,90.22,90.31,90.22,90.29,9404.0,79.9177,79.9974,79.9177,79.9797,9404.0
2018-11-30 12:20:00,90.28,90.34,90.26,90.28,7160.0,79.9708,80.024,79.9531,79.9708,7160.0
2018-11-30 12:25:00,90.28,90.37,90.27,90.3,16771.0,79.9708,80.0506,79.962,79.9886,16771.0
2018-11-30 12:30:00,90.32,90.33,90.27,90.3,10105.0,80.0063,80.0151,79.962,79.9886,10105.0
2018-11-30 12:35:00,90.29,90.33,90.26,90.28,9254.0,79.9797,80.0151,79.9531,79.9708,9254.0
2018-11-30 12:40:00,90.3,90.33,90.23,90.26,13141.0,79.9886,80.0151,79.9266,79.9531,13141.0
2018-11-30 12:45:00,90.25,90.43,90.24,90.41,10279.0,79.9443,80.1037,79.9354,80.086,10279.0
2018-11-30 12:50:00,90.42,90.49,90.4,90.46,11412.0,80.0949,80.1569,80.0771,80.1303,11412.0
2018-11-30 12:55:00,90.48,90.5,90.41,90.41,12443.0,80.148,80.1657,80.086,80.086,12443.0
2018-11-30 13:00:00,90.41,90.42,90.35,90.36,14137.0,80.086,80.0949,80.0329,80.0417,14137.0
2018-11-30 13:05:00,90.37,90.39,90.32,90.35,10337.0,80.0506,80.0683,80.0063,80.0329,10337.0
2018-11-30 13:10:00,90.34,90.34,90.19,90.22,8837.0,80.024,80.024,79.8911,79.9177,8837.0
2018-11-30 13:15:00,90.21,90.21,90.13,90.17,9781.0,79.9088,79.9088,79.838,79.8734,9781.0
2018-11-30 13:20:00,90.17,90.34,90.17,90.34,9031.0,79.8734,80.024,79.8734,80.024,9031.0
2018-11-30 13:25:00,90.35,90.35,90.27,90.31,8700.0,80.0329,80.0329,79.962,79.9974,8700.0
2018-11-30 13:30:00,90.3,90.47,90.27,90.41,17503.0,79.9886,80.1392,79.962,80.086,17503.0
2018-11-30 13:35:00,90.42,90.54,90.42,90.54,13371.0,80.0949,80.2012,80.0949,80.2012,13371.0
2018-11-30 13:40:00,90.52,90.78,90.5,90.75,23939.0,80.1834,80.4138,80.1657,80.3872,23939.0
2018-11-30 13:45:00,90.74,90.81,90.69,90.79,14692.0,80.3783,80.4403,80.334,80.4226,14692.0
2018-11-30 13:50:00,90.82,90.88,90.79,90.81,17193.0,80.4492,80.5023,80.4226,80.4403,17193.0
2018-11-30 13:55:00,90.81,90.84,90.79,90.82,14319.0,80.4403,80.4669,80.4226,80.4492,14319.0
2018-11-30 14:00:00,90.84,90.89,90.73,90.82,16134.0,80.4669,80.5112,80.3695,80.4492,16134.0
2018-11-30 14:05:00,90.81,90.83,90.68,90.68,13657.0,80.4403,80.458,80.3252,80.3252,13657.0
2018-11-30 14:10:00,90.67,90.73,90.65,90.68,15896.0,80.3163,80.3695,80.2986,80.3252,15896.0
2018-11-30 14:15:00,90.67,90.72,90.51,90.54,24722.0,80.3163,80.3606,80.1746,80.2012,24722.0
2018-11-30 14:20:00,90.55,90.63,90.55,90.63,14355.0,80.21,80.2809,80.21,80.2809,14355.0
2018-11-30 14:25:00,90.63,90.71,90.6,90.7,14922.0,80.2809,80.3517,80.2543,80.3429,14922.0
2018-11-30 14:30:00,90.71,90.86,90.7,90.78,13962.0,80.3517,80.4846,80.3429,80.4138,13962.0
2018-11-30 14:35:00,90.8,90.86,90.72,90.77,14616.0,80.4315,80.4846,80.3606,80.4049,14616.0
2018-11-30 14:40:00,90.77,90.9,90.76,90.88,15383.0,80.4049,80.52,80.396,80.5023,15383.0
2018-11-30 14:45:00,90.88,90.88,90.81,90.86,14539.0,80.5023,80.5023,80.4403,80.4846,14539.0
2018-11-30 14:50:00,90.87,91.03,90.87,90.99,28672.0,80.4935,80.6352,80.4935,80.5998,28672.0
2018-11-30 14:55:00,91.0,91.11,91.0,91.1,25417.0,80.6086,80.7061,80.6086,80.6972,25417.0
2018-11-30 15:00:00,91.11,91.14,90.99,91.08,21346.0,80.7061,80.7326,80.5998,80.6795,21346.0
2018-11-30 15:05:00,91.08,91.16,91.04,91.15,17215.0,80.6795,80.7504,80.6441,80.7415,17215.0
2018-11-30 15:10:00,91.14,91.15,91.02,91.06,26763.0,80.7326,80.7415,80.6263,80.6618,26763.0
2018-11-30 15:15:00,91.07,91.27,91.07,91.27,34760.0,80.6706,80.8478,80.6706,80.8478,34760.0
2018-11-30 15:20:00,91.25,91.33,91.2,91.32,29812.0,80.8301,80.9009,80.7858,80.8921,29812.0
2018-11-30 15:25:00,91.32,91.33,91.21,91.23,21883.0,80.8921,80.9009,80.7947,80.8124,21883.0
2018-11-30 15:30:00,91.24,91.36,91.23,91.31,36619.0,80.8212,80.9275,80.8124,80.8832,36619.0
2018-11-30 15:35:00,91.32,91.4,91.27,91.39,41001.0,80.8921,80.963,80.8478,80.9541,41001.0
2018-11-30 15:40:00,91.37,91.49,91.37,91.46,50756.0,80.9364,81.0427,80.9364,81.0161,50756.0
2018-11-30 15:45:00,91.47,91.47,91.19,91.21,58286.0,81.025,81.025,80.7769,80.7947,58286.0
2018-11-30 15:50:00,91.2,91.21,91.04,91.06,65329.0,80.7858,80.7947,80.6441,80.6618,65329.0
2018-11-30 15:55:00,91.06,91.97,91.04,91.91,620605.0,80.6618,81.4679,80.6441,81.4147,620605.0
2018-12-03 09:30:00,93.34,94.4,93.34,93.63,116546.0,82.6814,83.6204,82.6814,82.9383,116546.0
2018-12-03 09:35:00,93.64,93.89,92.81,93.21,47354.0,82.9472,83.1686,82.2119,82.5663,47354.0
2018-12-03 09:40:00,93.22,93.87,93.15,93.85,27130.0,82.5751,83.1509,82.5131,83.1332,27130.0
2018-12-03 09:45:00,93.79,94.03,93.69,93.86,32074.0,83.08,83.2926,82.9915,83.142,32074.0
2018-12-03 09:50:00,93.8,93.8,93.33,93.41,38417.0,83.0889,83.0889,82.6726,82.7434,38417.0
2018-12-03 09:55:00,93.38,93.86,93.37,93.83,40937.0,82.7169,83.142,82.708,83.1155,40937.0
2018-12-03 10:00:00,93.89,94.43,93.74,94.43,71609.0,83.1686,83.647,83.0357,83.647,71609.0
2018-12-03 10:05:00,94.46,94.56,94.22,94.51,54479.0,83.6735,83.7621,83.4609,83.7178,54479.0
2018-12-03 10:10:00,94.55,94.62,94.09,94.09,36354.0,83.7533,83.8153,83.3458,83.3458,36354.0
2018-12-03 10:15:00,94.06,94.06,93.85,93.97,69015.0,83.3192,83.3192,83.1332,83.2395,69015.0
2018-12-03 10:20:00,93.95,94.15,93.85,94.06,33868.0,83.2218,83.3989,83.1332,83.3192,33868.0
2018-12-03 10:25:00,94.06,94.2,93.95,93.95,19126.0,83.3192,83.4432,83.2218,83.2218,19126.0
2018-12-03 10:30:00,93.94,93.98,93.66,93.7,20262.0,83.2129,83.2483,82.9649,83.0003,20262.0
2018-12-03 10:35:00,93.69,93.77,93.46,93.46,20510.0,82.9915,83.0623,82.7877,82.7877,20510.0
2018-12-03 10:40:00,93.45,93.64,93.34,93.57,16016.0,82.7789,82.9472,82.6814,82.8852,16016.0
2018-12-03 10:45:00,93.57,93.7,93.45,93.53,20830.0,82.8852,83.0003,82.7789,82.8497,20830.0
2018-12-03 10:50:00,93.53,93.59,93.2,93.26,17914.0,82.8497,82.9029,82.5574,82.6106,17914.0
2018-12-03 10:55:00,93.28,93.44,93.27,93.4,62454.0,82.6283,82.77,82.6194,82.7346,62454.0
2018-12-03 11:00:00,93.42,93.52,93.26,93.46,48638.0,82.7523,82.8409,82.6106,82.7877,48638.0
2018-12-03 11:05:00,93.46,93.62,93.37,93.61,49097.0,82.7877,82.9295,82.708,82.9206,49097.0
2018-12-03 11:10:00,93.63,93.7,93.39,93.53,21066.0,82.9383,83.0003,82.7257,82.8497,21066.0
2018-12-03 11:15:00,93.49,93.56,93.36,93.36,21411.0,82.8143,82.8763,82.6991,82.6991,21411.0
2018-12-03 11:20:00,93.35,93.53,93.3,93.35,48117.0,82.6903,82.8497,82.646,82.6903,48117.0
2018-12-03 11:25:00,93.37,93.43,92.99,93.33,33123.0,82.708,82.7611,82.3714,82.6726,33123.0
2018-12-03 11:30:00,93.35,93.59,93.33,93.53,19562.0,82.6903,82.9029,82.6726,82.8497,19562.0
2018-12-03 11:35:00,93.52,93.52,93.28,93.39,18667.0,82.8409,82.8409,82.6283,82.7257,18667.0
2018-12-03 11:40:00,93.33,93.37,92.89,92.96,23716.0,82.6726,82.708,82.2828,82.3448,23716.0
2018-12-03 11:45:00,92.95,93.03,92.82,93.02,21590.0,82.336,82.4068,82.2208,82.398,21590.0
2018-12-03 11:50:00,93.03,93.17,93.0,93.1,17767.0,82.4068,82.5308,82.3802,82.4688,17767.0
2018-12-03 11:55:00,93.08,93.08,92.9,93.02,29214.0,82.4511,82.4511,82.2917,82.398,29214.0
2018-12-03 12:00:00,92.99,93.17,92.99,93.15,17204.0,82.3714,82.5308,82.3714,82.5131,17204.0
2018-12-03 12:05:00,93.17,93.26,93.05,93.19,18159.0,82.5308,82.6106,82.4245,82.5486,18159.0
2018-12-03 12:10:00,93.18,93.3,93.15,93.24,17224.0,82.5397,82.646,82.5131,82.5928,17224.0
2018-12-03 12:15:00,93.25,93.37,93.21,93.34,21546.0,82.6017,82.708,82.5663,82.6814,21546.0
2018-12-03 12:20:00,93.33,93.62,93.27,93.62,17276.0,82.6726,82.9295,82.6194,82.9295,17276.0
2018-12-03 12:25:00,93.63,93.65,93.52,93.6,32772.0,82.9383,82.956,82.8409,82.9117,32772.0
2018-12-03 12:30:00,93.6,93.68,93.59,93.65,15238.0,82.9117,82.9826,82.9029,82.956,15238.0
2018-12-03 12:35:00,93.64,93.64,93.23,93.23,31380.0,82.9472,82.9472,82.584,82.584,31380.0
2018-12-03 12:40:00,93.26,93.35,93.24,93.32,15077.0,82.6106,82.6903,82.5928,82.6637,15077.0
2018-12-03 12:45:00,93.31,93.34,93.19,93.24,14769.0,82.6548,82.6814,82.5486,82.5928,14769.0
2018-12-03 12:50:00,93.25,93.29,93.09,93.13,14561.0,82.6017,82.6371,82.46,82.4954,14561.0
2018-12-03 12:55:00,93.14,93.25,93.14,93.21,15647.0,82.5043,82.6017,82.5043,82.5663,15647.0
2018-12-03 13:00:00,93.23,93.52,93.23,93.46,19233.0,82.584,82.8409,82.584,82.7877,19233.0
2018-12-03 13:05:00,93.44,93.44,93.27,93.29,12230.0,82.77,82.77,82.6194,82.6371,12230.0
2018-12-03 13:10:00,93.3,93.43,93.25,93.34,36216.0,82.646,82.7611,82.6017,82.6814,36216.0
2018-12-03 13:15:00,93.35,93.43,93.28,93.3,15595.0,82.6903,82.7611,82.6283,82.646,15595.0
2018-12-03 13:20:00,93.3,93.51,93.3,93.51,13509.0,82.646,82.832,82.646,82.832,13509.0
2018-12-03 13:25:00,93.52,93.55,93.38,93.52,20297.0,82.8409,82.8674,82.7169,82.8409,20297.0
2018-12-03 13:30:00,93.52,93.52,93.33,93.36,13562.0,82.8409,82.8409,82.6726,82.6991,13562.0
2018-12-03 13:35:00,93.38,93.4,93.2,93.22,20727.0,82.7169,82.7346,82.5574,82.5751,20727.0
2018-12-03 13:40:00,93.21,93.29,93.12,93.29,16945.0,82.5663,82.6371,82.4865,82.6371,16945.0
2018-12-03 13:45:00,93.28,93.28,93.07,93.07,16941.0,82.6283,82.6283,82.4423,82.4423,16941.0
2018-12-03 13:50:00,93.05,93.23,93.04,93.23,18169.0,82.4245,82.584,82.4157,82.584,18169.0
2018-12-03 13:55:00,93.22,93.25,93.1,93.17,21974.0,82.5751,82.6017,82.4688,82.5308,21974.0
2018-12-03 14:00:00,93.18,93.29,93.16,93.2,16439.0,82.5397,82.6371,82.522,82.5574,16439.0
2018-12-03 14:05:00,93.2,93.23,92.89,93.03,18517.0,82.5574,82.584,82.2828,82.4068,18517.0
2018-12-03 14:10:00,93.04,93.19,93.04,93.08,18670.0,82.4157,82.5486,82.4157,82.4511,18670.0
2018-12-03 14:15:00,93.1,93.19,92.98,93.04,40594.0,82.4688,82.5486,82.3625,82.4157,40594.0
2018-12-03 14:20:00,93.06,93.27,93.06,93.15,13092.0,82.4334,82.6194,82.4334,82.5131,13092.0
2018-12-03 14:25:00,93.17,93.31,93.13,93.23,13526.0,82.5308,82.6548,82.4954,82.584,13526.0
2018-12-03 14:30:00,93.23,93.47,93.21,93.36,18631.0,82.584,82.7966,82.5663,82.6991,18631.0
2018-12-03 14:35:00,93.36,93.46,93.36,93.4,17451.0,82.6991,82.7877,82.6991,82.7346,17451.0
2018-12-03 14:40:00,93.4,93.45,93.33,93.36,21151.0,82.7346,82.7789,82.6726,82.6991,21151.0
2018-12-03 14:45:00,93.35,93.47,93.34,93.44,15347.0,82.6903,82.7966,82.6814,82.77,15347.0
2018-12-03 14:50:00,93.45,93.5,93.32,93.34,28321.0,82.7789,82.8232,82.6637,82.6814,28321.0
2018-12-03 14:55:00,93.34,93.38,93.28,93.38,22517.0,82.6814,82.7169,82.6283,82.7169,22517.0
2018-12-03 15:00:00,93.38,93.38,93.19,93.25,19775.0,82.7169,82.7169,82.5486,82.6017,19775.0
2018-12-03 15:05:00,93.24,93.39,93.18,93.28,22132.0,82.5928,82.7257,82.5397,82.6283,22132.0
2018-12-03 15:10:00,93.29,93.62,93.29,93.62,24808.0,82.6371,82.9295,82.6371,82.9295,24808.0
2018-12-03 15:15:00,93.63,93.66,93.47,93.49,33280.0,82.9383,82.9649,82.7966,82.8143,33280.0
2018-12-03 15:20:00,93.5,93.56,93.48,93.55,33765.0,82.8232,82.8763,82.8054,82.8674,33765.0
2018-12-03 15:25:00,93.53,93.59,93.44,93.56,39520.0,82.8497,82.9029,82.77,82.8763,39520.0
2018-12-03 15:30:00,93.56,93.61,93.45,93.6,42993.0,82.8763,82.9206,82.7789,82.9117,42993.0
2018-12-03 15:35:00,93.61,93.62,93.53,93.62,50009.0,82.9206,82.9295,82.8497,82.9295,50009.0
2018-12-03 15:40:00,93.63,93.64,93.37,93.39,54937.0,82.9383,82.9472,82.708,82.7257,54937.0
2018-12-03 15:45:00,93.39,93.44,93.24,93.29,86477.0,82.7257,82.77,82.5928,82.6371,86477.0
2018-12-03 15:50:00,93.29,93.36,93.19,93.22,78228.0,82.6371,82.6991,82.5486,82.5751,78228.0
2018-12-03 15:55:00,93.22,93.52,93.22,93.51,242967.0,82.5751,82.8409,82.5751,82.832,242967.0
2018-12-04 09:30:00,93.14,93.38,92.61,92.92,32574.0,82.5043,82.7169,82.0348,82.3094,32574.0
2018-12-04 09:35:00,92.83,92.89,92.53,92.56,7891.0,82.2297,82.2828,81.9639,81.9905,7891.0
2018-12-04 09:40:00,92.56,92.56,92.25,92.34,13954.0,81.9905,81.9905,81.7159,81.7956,13954.0
2018-12-04 09:45:00,92.39,92.44,92.23,92.31,24132.0,81.8399,81.8842,81.6982,81.769,24132.0
2018-12-04 09:50:00,92.31,92.4,92.24,92.31,7096.0,81.769,81.8488,81.707,81.769,7096.0
2018-12-04 09:55:00,92.3,92.54,92.28,92.45,12290.0,81.7602,81.9728,81.7425,81.8931,12290.0
2018-12-04 10:00:00,92.46,92.46,92.16,92.23,36793.0,81.9019,81.9019,81.6362,81.6982,36793.0
2018-12-04 10:05:00,92.21,92.47,92.19,92.41,21714.0,81.6805,81.9108,81.6627,81.8576,21714.0
2018-12-04 10:10:00,92.41,92.55,92.38,92.51,17772.0,81.8576,81.9816,81.831,81.9462,17772.0
2018-12-04 10:15:00,92.5,92.66,92.38,92.38,20270.0,81.9373,82.0791,81.831,81.831,20270.0
2018-12-04 10:20:00,92.4,92.57,92.36,92.52,32156.0,81.8488,81.9994,81.8133,81.9551,32156.0
2018-12-04 10:25:00,92.52,92.76,92.49,92.76,27902.0,81.9551,82.1677,81.9285,82.1677,27902.0
2018-12-04 10:30:00,92.78,92.94,92.7,92.9,24707.0,82.1854,82.3271,82.1145,82.2917,24707.0
2018-12-04 10:35:00,92.89,93.01,92.79,92.89,19075.0,82.2828,82.3891,82.1942,82.2828,19075.0
2018-12-04 10:40:00,92.92,93.03,92.85,92.86,8873.0,82.3094,82.4068,82.2474,82.2562,8873.0
2018-12-04 10:45:00,92.86,92.99,92.81,92.99,22757.0,82.2562,82.3714,82.2119,82.3714,22757.0
2018-12-04 10:50:00,92.98,93.03,92.85,92.91,51221.0,82.3625,82.4068,82.2474,82.3005,51221.0
2018-12-04 10:55:00,92.96,93.04,92.86,92.94,41849.0,82.3448,82.4157,82.2562,82.3271,41849.0
2018-12-04 11:00:00,92.96,92.97,92.73,92.85,66248.0,82.3448,82.3537,82.1411,82.2474,66248.0
2018-12-04 11:05:00,92.83,92.98,92.81,92.85,56940.0,82.2297,82.3625,82.2119,82.2474,56940.0
2018-12-04 11:10:00,92.85,92.88,92.73,92.75,73898.0,82.2474,82.274,82.1411,82.1588,73898.0
2018-12-04 11:15:00,92.73,92.76,92.45,92.53,56826.0,82.1411,82.1677,81.8931,81.9639,56826.0
2018-12-04 11:20:00,92.54,92.73,92.53,92.67,26308.0,81.9728,82.1411,81.9639,82.0879,26308.0
2018-12-04 11:25:00,92.66,92.66,92.21,92.28,111145.0,82.0791,82.0791,81.6805,81.7425,111145.0
2018-12-04 11:30:00,92.26,92.58,92.26,92.5,176519.0,81.7247,82.0082,81.7247,81.9373,176519.0
2018-12-04 11:35:00,92.49,92.56,92.4,92.46,59438.0,81.9285,81.9905,81.8488,81.9019,59438.0
2018-12-04 11:40:00,92.49,92.5,92.37,92.4,13590.0,81.9285,81.9373,81.8222,81.8488,13590.0
2018-12-04 11:45:00,92.43,92.55,92.41,92.47,24452.0,81.8753,81.9816,81.8576,81.9108,24452.0
2018-12-04 11:50:00,92.42,92.54,92.4,92.49,11392.0,81.8665,81.9728,81.8488,81.9285,11392.0
2018-12-04 11:55:00,92.5,92.5,92.31,92.45,17828.0,81.9373,81.9373,81.769,81.8931,17828.0
2018-12-04 12:00:00,92.43,92.44,92.3,92.3,29614.0,81.8753,81.8842,81.7602,81.7602,29614.0
2018-12-04 12:05:00,92.3,92.31,92.07,92.18,72235.0,81.7602,81.769,81.5564,81.6539,72235.0
2018-12-04 12:10:00,92.18,92.19,91.74,91.74,31365.0,81.6539,81.6627,81.2641,81.2641,31365.0
2018-12-04 12:15:00,91.73,91.93,91.58,91.82,16477.0,81.2553,81.4324,81.1224,81.335,16477.0
2018-12-04 12:20:00,91.83,91.89,91.54,91.54,12705.0,81.3439,81.397,81.087,81.087,12705.0
2018-12-04 12:25:00,91.56,91.68,91.42,91.43,10962.0,81.1047,81.211,80.9807,80.9895,10962.0
2018-12-04 12:30:00,91.4,91.46,91.05,91.45,22613.0,80.963,81.0161,80.6529,81.0072,22613.0
2018-12-04 12:35:00,91.45,91.68,91.39,91.49,8935.0,81.0072,81.211,80.9541,81.0427,8935.0
2018-12-04 12:40:00,91.45,91.68,91.42,91.61,9443.0,81.0072,81.211,80.9807,81.149,9443.0
2018-12-04 12:45:00,91.62,91.76,91.5,91.71,25623.0,81.1578,81.2818,81.0515,81.2376,25623.0
2018-12-04 12:50:00,91.7,91.7,91.39,91.45,12538.0,81.2287,81.2287,80.9541,81.0072,12538.0
2018-12-04 12:55:00,91.45,91.54,91.31,91.38,6829.0,81.0072,81.087,80.8832,80.9452,6829.0
2018-12-04 13:00:00,91.33,91.6,91.27,91.57,17809.0,80.9009,81.1401,80.8478,81.1135,17809.0
2018-12-04 13:05:00,91.58,91.6,91.37,91.41,9630.0,81.1224,81.1401,80.9364,80.9718,9630.0
2018-12-04 13:10:00,91.34,91.37,91.13,91.16,17604.0,80.9098,80.9364,80.7238,80.7504,17604.0
2018-12-04 13:15:00,91.16,91.44,91.16,91.37,23050.0,80.7504,80.9984,80.7504,80.9364,23050.0
2018-12-04 13:20:00,91.34,91.38,91.28,91.35,10983.0,80.9098,80.9452,80.8567,80.9187,10983.0
2018-12-04 13:25:00,91.32,91.39,91.04,91.28,25452.0,80.8921,80.9541,80.6441,80.8567,25452.0
2018-12-04 13:30:00,91.25,91.45,91.17,91.43,26060.0,80.8301,81.0072,80.7592,80.9895,26060.0
2018-12-04 13:35:00,91.43,91.46,91.1,91.15,33078.0,80.9895,81.0161,80.6972,80.7415,33078.0
2018-12-04 13:40:00,91.15,91.29,91.0,91.26,16929.0,80.7415,80.8655,80.6086,80.8389,16929.0
2018-12-04 13:45:00,91.23,91.64,91.14,91.51,19681.0,80.8124,81.1755,80.7326,81.0604,19681.0
2018-12-04 13:50:00,91.54,91.54,91.3,91.47,15607.0,81.087,81.087,80.8744,81.025,15607.0
2018-12-04 13:55:00,91.46,91.67,91.39,91.41,12184.0,81.0161,81.2021,80.9541,80.9718,12184.0
2018-12-04 14:00:00,91.41,91.41,91.15,91.15,15854.0,80.9718,80.9718,80.7415,80.7415,15854.0
2018-12-04 14:05:00,91.17,91.55,91.17,91.49,51989.0,80.7592,81.0958,80.7592,81.0427,51989.0
2018-12-04 14:10:00,91.52,91.64,91.47,91.57,9347.0,81.0693,81.1755,81.025,81.1135,9347.0
2018-12-04 14:15:00,91.57,91.59,91.45,91.58,10246.0,81.1135,81.1313,81.0072,81.1224,10246.0
2018-12-04 14:20:00,91.57,91.58,91.41,91.41,10459.0,81.1135,81.1224,80.9718,80.9718,10459.0
2018-12-04 14:25:00,91.43,91.43,91.25,91.25,12506.0,80.9895,80.9895,80.8301,80.8301,12506.0
2018-12-04 14:30:00,91.27,91.38,91.16,91.38,155692.0,80.8478,80.9452,80.7504,80.9452,155692.0
2018-12-04 14:35:00,91.38,91.56,91.36,91.53,38890.0,80.9452,81.1047,80.9275,81.0781,38890.0
2018-12-04 14:40:00,91.51,91.7,91.5,91.6,18122.0,81.0604,81.2287,81.0515,81.1401,18122.0
2018-12-04 14:45:00,91.6,91.79,91.55,91.64,14830.0,81.1401,81.3084,81.0958,81.1755,14830.0
2018-12-04 14:50:00,91.63,91.72,91.55,91.59,14435.0,81.1667,81.2464,81.0958,81.1313,14435.0
2018-12-04 14:55:00,91.6,91.67,91.34,91.34,22232.0,81.1401,81.2021,80.9098,80.9098,22232.0
2018-12-04 15:00:00,91.37,91.37,91.08,91.22,23259.0,80.9364,80.9364,80.6795,80.8035,23259.0
2018-12-04 15:05:00,91.22,91.33,91.08,91.12,15247.0,80.8035,80.9009,80.6795,80.7149,15247.0
2018-12-04 15:10:00,91.11,91.34,91.1,91.34,33399.0,80.7061,80.9098,80.6972,80.9098,33399.0
2018-12-04 15:15:00,91.36,91.51,91.21,91.24,28837.0,80.9275,81.0604,80.7947,80.8212,28837.0
2018-12-04 15:20:00,91.25,91.37,90.97,90.97,48110.0,80.8301,80.9364,80.5821,80.5821,48110.0
2018-12-04 15:25:00,90.96,91.12,90.82,90.84,20300.0,80.5732,80.7149,80.4492,80.4669,20300.0
2018-12-04 15:30:00,90.83,90.95,90.7,90.86,52848.0,80.458,80.5643,80.3429,80.4846,52848.0
2018-12-04 15:35:00,90.82,90.99,90.49,90.53,34979.0,80.4492,80.5998,80.1569,80.1923,34979.0
2018-12-04 15:40:00,90.55,90.64,90.46,90.63,41512.0,80.21,80.2897,80.1303,80.2809,41512.0
2018-12-04 15:45:00,90.6,90.93,90.54,90.93,134445.0,80.2543,80.5466,80.2012,80.5466,134445.0
2018-12-04 15:50:00,90.93,91.01,90.75,90.77,104132.0,80.5466,80.6175,80.3872,80.4049,104132.0
2018-12-04 15:55:00,90.74,90.74,90.34,90.44,290938.0,80.3783,80.3783,80.024,80.1126,290938.0
2018-12-06 09:30:00,87.33,87.78,86.17,87.24,159197.0,77.3577,77.7563,76.3302,77.278,159197.0
2018-12-06 09:35:00,87.21,87.8,87.02,87.62,67212.0,77.2514,77.774,77.0831,77.6146,67212.0
2018-12-06 09:40:00,87.61,87.85,87.35,87.8,43030.0,77.6057,77.8183,77.3754,77.774,43030.0
2018-12-06 09:45:00,87.77,88.08,87.5,87.67,114653.0,77.7475,78.0221,77.5083,77.6589,114653.0
2018-12-06 09:50:00,87.7,87.83,87.29,87.29,29139.0,77.6855,77.8006,77.3223,77.3223,29139.0
2018-12-06 09:55:00,87.26,87.52,87.18,87.33,55151.0,77.2957,77.526,77.2248,77.3577,55151.0
2018-12-06 10:00:00,87.32,87.65,87.16,87.65,42314.0,77.3489,77.6412,77.2071,77.6412,42314.0
2018-12-06 10:05:00,87.67,88.09,87.51,88.07,32410.0,77.6589,78.0309,77.5172,78.0132,32410.0
2018-12-06 10:10:00,88.08,88.22,87.88,88.17,17923.0,78.0221,78.1461,77.8449,78.1018,17923.0
2018-12-06 10:15:00,88.18,88.39,88.07,88.1,27231.0,78.1106,78.2967,78.0132,78.0398,27231.0
2018-12-06 10:20:00,88.11,88.37,88.05,88.18,14459.0,78.0486,78.279,77.9955,78.1106,14459.0
2018-12-06 10:25:00,88.18,88.49,88.13,88.44,9373.0,78.1106,78.3852,78.0664,78.341,9373.0
2018-12-06 10:30:00,88.44,88.47,88.01,88.03,9671.0,78.341,78.3675,77.9601,77.9778,9671.0
2018-12-06 10:35:00,88.06,88.3,87.95,88.27,11413.0,78.0044,78.2169,77.9069,78.1904,11413.0
2018-12-06 10:40:00,88.33,88.39,88.04,88.07,9123.0,78.2435,78.2967,77.9866,78.0132,9123.0
2018-12-06 10:45:00,88.12,88.12,87.78,87.81,12123.0,78.0575,78.0575,77.7563,77.7829,12123.0
2018-12-06 10:50:00,87.8,88.21,87.78,88.21,36488.0,77.774,78.1372,77.7563,78.1372,36488.0
2018-12-06 10:55:00,88.18,88.19,87.99,88.13,33747.0,78.1106,78.1195,77.9423,78.0664,33747.0
2018-12-06 11:00:00,88.1,88.25,88.07,88.19,16976.0,78.0398,78.1727,78.0132,78.1195,16976.0
2018-12-06 11:05:00,88.18,88.32,88.13,88.26,13195.0,78.1106,78.2347,78.0664,78.1815,13195.0
2018-12-06 11:10:00,88.3,88.32,88.1,88.22,15824.0,78.2169,78.2347,78.0398,78.1461,15824.0
2018-12-06 11:15:00,88.2,88.38,88.11,88.37,25160.0,78.1284,78.2878,78.0486,78.279,25160.0
2018-12-06 11:20:00,88.36,88.36,87.93,87.97,27599.0,78.2701,78.2701,77.8892,77.9246,27599.0
2018-12-06 11:25:00,87.96,88.14,87.83,88.09,51190.0,77.9158,78.0752,77.8006,78.0309,51190.0
2018-12-06 11:30:00,88.06,88.37,88.06,88.27,22667.0,78.0044,78.279,78.0044,78.1904,22667.0
2018-12-06 11:35:00,88.32,88.41,88.18,88.28,25832.0,78.2347,78.3144,78.1106,78.1992,25832.0
2018-12-06 11:40:00,88.29,88.45,88.24,88.38,50634.0,78.2081,78.3498,78.1638,78.2878,50634.0
2018-12-06 11:45:00,88.4,88.48,88.32,88.35,19757.0,78.3055,78.3764,78.2347,78.2612,19757.0
2018-12-06 11:50:00,88.37,88.55,88.29,88.38,19036.0,78.279,78.4384,78.2081,78.2878,19036.0
2018-12-06 11:55:00,88.42,88.74,88.41,88.74,16233.0,78.3232,78.6067,78.3144,78.6067,16233.0
2018-12-06 12:00:00,88.71,88.77,88.57,88.65,12607.0,78.5801,78.6333,78.4561,78.527,12607.0
2018-12-06 12:05:00,88.65,88.7,88.56,88.56,12272.0,78.527,78.5713,78.4473,78.4473,12272.0
2018-12-06 12:10:00,88.57,88.69,88.47,88.69,17851.0,78.4561,78.5624,78.3675,78.5624,17851.0
2018-12-06 12:15:00,88.69,88.9,88.69,88.74,13882.0,78.5624,78.7484,78.5624,78.6067,13882.0
2018-12-06 12:20:00,88.67,88.9,88.62,88.83,7921.0,78.5447,78.7484,78.5004,78.6864,7921.0
2018-12-06 12:25:00,88.86,88.94,88.75,88.93,17502.0,78.713,78.7839,78.6156,78.775,17502.0
2018-12-06 12:30:00,88.93,89.09,88.86,88.93,17206.0,78.775,78.9167,78.713,78.775,17206.0
2018-12-06 12:35:00,88.96,89.01,88.73,88.79,10760.0,78.8016,78.8459,78.5978,78.651,10760.0
2018-12-06 12:40:00,88.78,88.86,88.73,88.79,15035.0,78.6421,78.713,78.5978,78.651,15035.0
2018-12-06 12:45:00,88.81,88.87,88.58,88.59,14441.0,78.6687,78.7219,78.465,78.4738,14441.0
2018-12-06 12:50:00,88.59,88.83,88.56,88.79,10814.0,78.4738,78.6864,78.4473,78.651,10814.0
2018-12-06 12:55:00,88.79,88.81,88.61,88.65,10605.0,78.651,78.6687,78.4915,78.527,10605.0
2018-12-06 13:00:00,88.62,88.63,88.42,88.45,6005.0,78.5004,78.5093,78.3232,78.3498,6005.0
2018-12-06 13:05:00,88.45,88.46,88.32,88.39,7290.0,78.3498,78.3587,78.2347,78.2967,7290.0
2018-12-06 13:10:00,88.37,88.47,88.23,88.23,10314.0,78.279,78.3675,78.1549,78.1549,10314.0
2018-12-06 13:15:00,88.23,88.3,88.09,88.11,9244.0,78.1549,78.2169,78.0309,78.0486,9244.0
2018-12-06 13:20:00,88.09,88.18,88.06,88.11,15050.0,78.0309,78.1106,78.0044,78.0486,15050.0
2018-12-06 13:25:00,88.1,88.18,87.99,88.04,11115.0,78.0398,78.1106,77.9423,77.9866,11115.0
2018-12-06 13:30:00,88.0,88.0,87.83,87.99,19013.0,77.9512,77.9512,77.8006,77.9423,19013.0
2018-12-06 13:35:00,88.01,88.12,87.97,88.06,11804.0,77.9601,78.0575,77.9246,78.0044,11804.0
2018-12-06 13:40:00,88.1,88.3,88.09,88.17,16168.0,78.0398,78.2169,78.0309,78.1018,16168.0
2018-12-06 13:45:00,88.23,88.45,88.2,88.45,14410.0,78.1549,78.3498,78.1284,78.3498,14410.0
2018-12-06 13:50:00,88.46,88.52,88.35,88.52,14149.0,78.3587,78.4118,78.2612,78.4118,14149.0
2018-12-06 13:55:00,88.52,88.61,88.42,88.61,13586.0,78.4118,78.4915,78.3232,78.4915,13586.0
2018-12-06 14:00:00,88.61,88.75,88.48,88.59,17290.0,78.4915,78.6156,78.3764,78.4738,17290.0
2018-12-06 14:05:00,88.58,88.74,88.51,88.6,24094.0,78.465,78.6067,78.403,78.4827,24094.0
2018-12-06 14:10:00,88.56,88.56,88.27,88.46,20397.0,78.4473,78.4473,78.1904,78.3587,20397.0
2018-12-06 14:15:00,88.42,88.57,88.26,88.26,20615.0,78.3232,78.4561,78.1815,78.1815,20615.0
2018-12-06 14:20:00,88.31,88.39,88.23,88.29,13348.0,78.2258,78.2967,78.1549,78.2081,13348.0
2018-12-06 14:25:00,88.31,88.57,88.3,88.57,10197.0,78.2258,78.4561,78.2169,78.4561,10197.0
2018-12-06 14:30:00,88.6,88.61,88.32,88.4,12542.0,78.4827,78.4915,78.2347,78.3055,12542.0
2018-12-06 14:35:00,88.4,88.51,88.25,88.34,17188.0,78.3055,78.403,78.1727,78.2524,17188.0
2018-12-06 14:40:00,88.38,88.51,88.33,88.36,12169.0,78.2878,78.403,78.2435,78.2701,12169.0
2018-12-06 14:45:00,88.36,88.37,87.99,88.1,15208.0,78.2701,78.279,77.9423,78.0398,15208.0
2018-12-06 14:50:00,88.1,88.5,88.09,88.5,25826.0,78.0398,78.3941,78.0309,78.3941,25826.0
2018-12-06 14:55:00,88.52,88.62,88.43,88.57,13673.0,78.4118,78.5004,78.3321,78.4561,13673.0
2018-12-06 15:00:00,88.55,88.79,88.5,88.51,19351.0,78.4384,78.651,78.3941,78.403,19351.0
2018-12-06 15:05:00,88.5,88.59,88.34,88.54,19415.0,78.3941,78.4738,78.2524,78.4295,19415.0
2018-12-06 15:10:00,88.52,88.64,88.4,88.44,23122.0,78.4118,78.5181,78.3055,78.341,23122.0
2018-12-06 15:15:00,88.39,88.63,88.36,88.55,18181.0,78.2967,78.5093,78.2701,78.4384,18181.0
2018-12-06 15:20:00,88.48,88.57,88.39,88.47,21406.0,78.3764,78.4561,78.2967,78.3675,21406.0
2018-12-06 15:25:00,88.44,88.68,88.44,88.63,19409.0,78.341,78.5536,78.341,78.5093,19409.0
2018-12-06 15:30:00,88.59,89.0,88.58,88.9,27974.0,78.4738,78.837,78.465,78.7484,27974.0
2018-12-06 15:35:00,88.91,89.17,88.87,89.12,23799.0,78.7573,78.9876,78.7219,78.9433,23799.0
2018-12-06 15:40:00,89.12,89.25,88.93,89.23,31098.0,78.9433,79.0585,78.775,79.0407,31098.0
2018-12-06 15:45:00,89.24,89.46,89.19,89.38,42671.0,79.0496,79.2445,79.0053,79.1736,42671.0
2018-12-06 15:50:00,89.38,89.43,89.29,89.36,45203.0,79.1736,79.2179,79.0939,79.1559,45203.0
2018-12-06 15:55:00,89.38,89.55,89.23,89.54,169709.0,79.1736,79.3242,79.0407,79.3153,169709.0
2018-12-07 09:30:00,89.07,89.32,88.76,88.84,24502.0,78.899,79.1205,78.6244,78.6953,24502.0
2018-12-07 09:35:00,88.91,89.27,88.84,89.26,18407.0,78.7573,79.0762,78.6953,79.0673,18407.0
2018-12-07 09:40:00,89.24,89.66,89.18,89.34,15204.0,79.0496,79.4216,78.9965,79.1382,15204.0
2018-12-07 09:45:00,89.34,89.47,89.2,89.2,10210.0,79.1382,79.2533,79.0142,79.0142,10210.0
2018-12-07 09:50:00,89.13,89.75,89.08,89.69,8460.0,78.9522,79.5014,78.9079,79.4482,8460.0
2018-12-07 09:55:00,89.72,89.98,89.62,89.91,15833.0,79.4748,79.7051,79.3862,79.6431,15833.0
2018-12-07 10:00:00,89.89,89.95,89.57,89.66,15582.0,79.6254,79.6785,79.3419,79.4216,15582.0
2018-12-07 10:05:00,89.68,89.7,89.33,89.33,18068.0,79.4394,79.4571,79.1293,79.1293,18068.0
2018-12-07 10:10:00,89.4,89.4,89.01,89.15,9436.0,79.1913,79.1913,78.8459,78.9699,9436.0
2018-12-07 10:15:00,89.12,89.12,88.74,88.74,19300.0,78.9433,78.9433,78.6067,78.6067,19300.0
2018-12-07 10:20:00,88.78,89.0,88.66,88.8,10816.0,78.6421,78.837,78.5358,78.6599,10816.0
2018-12-07 10:25:00,88.78,88.95,88.66,88.88,17684.0,78.6421,78.7927,78.5358,78.7307,17684.0
2018-12-07 10:30:00,88.85,88.88,88.64,88.7,41729.0,78.7041,78.7307,78.5181,78.5713,41729.0
2018-12-07 10:35:00,88.7,88.71,88.38,88.57,31856.0,78.5713,78.5801,78.2878,78.4561,31856.0
2018-12-07 10:40:00,88.47,88.7,88.45,88.68,12372.0,78.3675,78.5713,78.3498,78.5536,12372.0
2018-12-07 10:45:00,88.65,88.85,88.6,88.69,21004.0,78.527,78.7041,78.4827,78.5624,21004.0
2018-12-07 10:50:00,88.67,88.89,88.62,88.74,12440.0,78.5447,78.7396,78.5004,78.6067,12440.0
2018-12-07 10:55:00,88.71,88.97,88.71,88.87,15763.0,78.5801,78.8104,78.5801,78.7219,15763.0
2018-12-07 11:00:00,88.87,88.92,88.5,88.52,22045.0,78.7219,78.7661,78.3941,78.4118,22045.0
2018-12-07 11:05:00,88.47,88.6,88.4,88.47,18529.0,78.3675,78.4827,78.3055,78.3675,18529.0
2018-12-07 11:10:00,88.5,88.53,88.19,88.19,19992.0,78.3941,78.4207,78.1195,78.1195,19992.0
2018-12-07 11:15:00,88.17,88.36,88.17,88.24,19869.0,78.1018,78.2701,78.1018,78.1638,19869.0
2018-12-07 11:20:00,88.25,88.29,88.1,88.15,15131.0,78.1727,78.2081,78.0398,78.0841,15131.0
2018-12-07 11:25:00,88.13,88.34,88.06,88.3,17668.0,78.0664,78.2524,78.0044,78.2169,17668.0
2018-12-07 11:30:00,88.29,88.41,88.2,88.28,18315.0,78.2081,78.3144,78.1284,78.1992,18315.0
2018-12-07 11:35:00,88.29,88.34,88.13,88.28,19829.0,78.2081,78.2524,78.0664,78.1992,19829.0
2018-12-07 11:40:00,88.28,88.33,88.09,88.3,17039.0,78.1992,78.2435,78.0309,78.2169,17039.0
2018-12-07 11:45:00,88.28,88.4,88.27,88.37,19732.0,78.1992,78.3055,78.1904,78.279,19732.0
2018-12-07 11:50:00,88.38,88.42,87.99,87.99,56896.0,78.2878,78.3232,77.9423,77.9423,56896.0
2018-12-07 11:55:00,87.99,88.06,87.76,87.76,54446.0,77.9423,78.0044,77.7386,77.7386,54446.0
2018-12-07 12:00:00,87.76,88.08,87.75,88.01,26862.0,77.7386,78.0221,77.7298,77.9601,26862.0
2018-12-07 12:05:00,88.0,88.07,87.81,87.89,19296.0,77.9512,78.0132,77.7829,77.8538,19296.0
2018-12-07 12:10:00,87.84,88.17,87.84,88.03,16237.0,77.8095,78.1018,77.8095,77.9778,16237.0
2018-12-07 12:15:00,87.99,88.11,87.73,87.87,39421.0,77.9423,78.0486,77.712,77.836,39421.0
2018-12-07 12:20:00,87.84,87.98,87.82,87.89,24177.0,77.8095,77.9335,77.7918,77.8538,24177.0
2018-12-07 12:25:00,87.88,87.91,87.75,87.91,17028.0,77.8449,77.8715,77.7298,77.8715,17028.0
2018-12-07 12:30:00,87.89,87.89,87.72,87.73,12742.0,77.8538,77.8538,77.7032,77.712,12742.0
2018-12-07 12:35:00,87.72,87.76,87.65,87.72,16149.0,77.7032,77.7386,77.6412,77.7032,16149.0
2018-12-07 12:40:00,87.73,87.74,87.46,87.54,18365.0,77.712,77.7209,77.4729,77.5437,18365.0
2018-12-07 12:45:00,87.56,87.66,87.45,87.46,10102.0,77.5614,77.65,77.464,77.4729,10102.0
2018-12-07 12:50:00,87.47,87.79,87.47,87.77,19070.0,77.4817,77.7652,77.4817,77.7475,19070.0
2018-12-07 12:55:00,87.76,87.88,87.71,87.8,17148.0,77.7386,77.8449,77.6943,77.774,17148.0
2018-12-07 13:00:00,87.77,88.02,87.72,87.92,30989.0,77.7475,77.9689,77.7032,77.8803,30989.0
2018-12-07 13:05:00,87.93,87.93,87.73,87.77,12705.0,77.8892,77.8892,77.712,77.7475,12705.0
2018-12-07 13:10:00,87.74,87.81,87.55,87.6,15268.0,77.7209,77.7829,77.5526,77.5969,15268.0
2018-12-07 13:15:00,87.63,87.69,87.54,87.54,18041.0,77.6235,77.6766,77.5437,77.5437,18041.0
2018-12-07 13:20:00,87.53,87.82,87.53,87.75,19897.0,77.5349,77.7918,77.5349,77.7298,19897.0
2018-12-07 13:25:00,87.8,87.8,87.65,87.75,14694.0,77.774,77.774,77.6412,77.7298,14694.0
2018-12-07 13:30:00,87.74,87.76,87.47,87.48,10415.0,77.7209,77.7386,77.4817,77.4906,10415.0
2018-12-07 13:35:00,87.49,87.54,87.38,87.46,12031.0,77.4994,77.5437,77.402,77.4729,12031.0
2018-12-07 13:40:00,87.45,87.52,87.39,87.41,10700.0,77.464,77.526,77.4109,77.4286,10700.0
2018-12-07 13:45:00,87.42,87.63,87.37,87.38,15220.0,77.4374,77.6235,77.3931,77.402,15220.0
2018-12-07 13:50:00,87.36,87.36,87.28,87.3,74793.0,77.3843,77.3843,77.3134,77.3311,74793.0
2018-12-07 13:55:00,87.29,87.29,87.12,87.14,11944.0,77.3223,77.3223,77.1717,77.1894,11944.0
2018-12-07 14:00:00,87.15,87.22,87.08,87.09,19710.0,77.1983,77.2603,77.1363,77.1451,19710.0
2018-12-07 14:05:00,87.09,87.22,87.01,87.11,18218.0,77.1451,77.2603,77.0743,77.1628,18218.0
2018-12-07 14:10:00,87.09,87.1,86.96,87.04,15440.0,77.1451,77.154,77.03,77.1008,15440.0
2018-12-07 14:15:00,87.02,87.26,87.01,87.24,24937.0,77.0831,77.2957,77.0743,77.278,24937.0
2018-12-07 14:20:00,87.26,87.4,87.03,87.03,17500.0,77.2957,77.4197,77.092,77.092,17500.0
2018-12-07 14:25:00,87.07,87.13,86.89,86.98,31486.0,77.1274,77.1805,76.968,77.0477,31486.0
2018-12-07 14:30:00,86.98,87.01,86.84,86.86,22414.0,77.0477,77.0743,76.9237,76.9414,22414.0
2018-12-07 14:35:00,86.85,86.89,86.7,86.72,15339.0,76.9325,76.968,76.7997,76.8174,15339.0
2018-12-07 14:40:00,86.73,86.83,86.63,86.67,17880.0,76.8262,76.9148,76.7376,76.7731,17880.0
2018-12-07 14:45:00,86.68,86.88,86.56,86.85,77275.0,76.7819,76.9591,76.6756,76.9325,77275.0
2018-12-07 14:50:00,86.85,86.98,86.55,86.57,16479.0,76.9325,77.0477,76.6668,76.6845,16479.0
2018-12-07 14:55:00,86.6,86.61,86.33,86.37,20433.0,76.7111,76.7199,76.4719,76.5073,20433.0
2018-12-07 15:00:00,86.39,86.46,86.19,86.19,22800.0,76.5251,76.5871,76.3479,76.3479,22800.0
2018-12-07 15:05:00,86.21,86.49,86.2,86.49,19430.0,76.3656,76.6136,76.3567,76.6136,19430.0
2018-12-07 15:10:00,86.51,86.68,86.41,86.46,77756.0,76.6313,76.7819,76.5428,76.5871,77756.0
2018-12-07 15:15:00,86.41,86.56,86.29,86.41,35116.0,76.5428,76.6756,76.4365,76.5428,35116.0
2018-12-07 15:20:00,86.41,86.51,86.35,86.4,24444.0,76.5428,76.6313,76.4896,76.5339,24444.0
2018-12-07 15:25:00,86.38,86.7,86.26,86.63,32433.0,76.5162,76.7997,76.4099,76.7376,32433.0
2018-12-07 15:30:00,86.61,86.99,86.52,86.98,38136.0,76.7199,77.0565,76.6402,77.0477,38136.0
2018-12-07 15:35:00,86.97,87.06,86.6,86.6,36619.0,77.0388,77.1185,76.7111,76.7111,36619.0
2018-12-07 15:40:00,86.56,86.87,86.55,86.63,51686.0,76.6756,76.9502,76.6668,76.7376,51686.0
2018-12-07 15:45:00,86.62,86.73,86.41,86.41,60783.0,76.7288,76.8262,76.5428,76.5428,60783.0
2018-12-07 15:50:00,86.41,86.73,86.41,86.59,65018.0,76.5428,76.8262,76.5428,76.7022,65018.0
2018-12-07 15:55:00,86.6,86.7,86.36,86.43,164715.0,76.7111,76.7997,76.4985,76.5605,164715.0
2018-12-10 09:30:00,86.36,87.39,86.36,87.25,34695.0,76.4985,77.4109,76.4985,77.2868,34695.0
2018-12-10 09:35:00,87.24,87.64,87.17,87.23,14706.0,77.278,77.6323,77.216,77.2691,14706.0
2018-12-10 09:40:00,87.3,87.62,87.17,87.5,18641.0,77.3311,77.6146,77.216,77.5083,18641.0
2018-12-10 09:45:00,87.54,87.56,87.17,87.2,12038.0,77.5437,77.5614,77.216,77.2426,12038.0
2018-12-10 09:50:00,87.14,87.18,86.65,86.78,10560.0,77.1894,77.2248,76.7554,76.8705,10560.0
2018-12-10 09:55:00,86.71,86.95,86.63,86.9,20851.0,76.8085,77.0211,76.7376,76.9768,20851.0
2018-12-10 10:00:00,86.9,86.96,86.67,86.81,22637.0,76.9768,77.03,76.7731,76.8971,22637.0
2018-12-10 10:05:00,86.87,87.11,86.85,86.99,17619.0,76.9502,77.1628,76.9325,77.0565,17619.0
2018-12-10 10:10:00,86.98,87.28,86.78,87.28,18566.0,77.0477,77.3134,76.8705,77.3134,18566.0
2018-12-10 10:15:00,87.26,87.35,87.09,87.31,12995.0,77.2957,77.3754,77.1451,77.34,12995.0
2018-12-10 10:20:00,87.31,87.35,86.98,87.05,10370.0,77.34,77.3754,77.0477,77.1097,10370.0
2018-12-10 10:25:00,87.03,87.06,86.86,86.92,17137.0,77.092,77.1185,76.9414,76.9945,17137.0
2018-12-10 10:30:00,86.88,86.98,86.6,86.65,9091.0,76.9591,77.0477,76.7111,76.7554,9091.0
2018-12-10 10:35:00,86.69,86.85,86.64,86.65,13660.0,76.7908,76.9325,76.7465,76.7554,13660.0
2018-12-10 10:40:00,86.66,86.71,86.53,86.55,11712.0,76.7642,76.8085,76.6491,76.6668,11712.0
2018-12-10 10:45:00,86.53,87.0,86.48,86.83,21216.0,76.6491,77.0654,76.6048,76.9148,21216.0
2018-12-10 10:50:00,86.81,87.03,86.46,86.47,13022.0,76.8971,77.092,76.5871,76.5959,13022.0
2018-12-10 10:55:00,86.49,86.65,86.45,86.55,10195.0,76.6136,76.7554,76.5782,76.6668,10195.0
2018-12-10 11:00:00,86.57,86.57,86.0,86.14,16632.0,76.6845,76.6845,76.1796,76.3036,16632.0
2018-12-10 11:05:00,86.16,86.37,86.16,86.25,10147.0,76.3213,76.5073,76.3213,76.401,10147.0
2018-12-10 11:10:00,86.22,86.42,86.12,86.42,16276.0,76.3745,76.5516,76.2859,76.5516,16276.0
2018-12-10 11:15:00,86.35,86.4,86.22,86.38,15191.0,76.4896,76.5339,76.3745,76.5162,15191.0
2018-12-10 11:20:00,86.35,86.51,86.25,86.27,12988.0,76.4896,76.6313,76.401,76.4188,12988.0
2018-12-10 11:25:00,86.3,86.68,86.3,86.62,12416.0,76.4453,76.7819,76.4453,76.7288,12416.0
2018-12-10 11:30:00,86.63,86.83,86.51,86.51,11786.0,76.7376,76.9148,76.6313,76.6313,11786.0
2018-12-10 11:35:00,86.55,87.02,86.55,86.99,14591.0,76.6668,77.0831,76.6668,77.0565,14591.0
2018-12-10 11:40:00,86.98,87.0,86.86,87.0,12560.0,77.0477,77.0654,76.9414,77.0654,12560.0
2018-12-10 11:45:00,87.01,87.2,86.93,86.99,17167.0,77.0743,77.2426,77.0034,77.0565,17167.0
2018-12-10 11:50:00,86.98,87.11,86.91,86.95,8873.0,77.0477,77.1628,76.9857,77.0211,8873.0
2018-12-10 11:55:00,87.04,87.14,86.75,86.84,8017.0,77.1008,77.1894,76.8439,76.9237,8017.0
2018-12-10 12:00:00,86.84,86.84,86.71,86.8,4926.0,76.9237,76.9237,76.8085,76.8882,4926.0
2018-12-10 12:05:00,86.8,86.94,86.68,86.84,10512.0,76.8882,77.0122,76.7819,76.9237,10512.0
2018-12-10 12:10:00,86.85,87.16,86.79,87.12,9935.0,76.9325,77.2071,76.8794,77.1717,9935.0
2018-12-10 12:15:00,87.16,87.23,86.95,86.96,11040.0,77.2071,77.2691,77.0211,77.03,11040.0
2018-12-10 12:20:00,86.96,86.97,86.7,86.76,5979.0,77.03,77.0388,76.7997,76.8528,5979.0
2018-12-10 12:25:00,86.8,86.92,86.76,86.85,8949.0,76.8882,76.9945,76.8528,76.9325,8949.0
2018-12-10 12:30:00,86.87,87.09,86.82,87.09,11828.0,76.9502,77.1451,76.9059,77.1451,11828.0
2018-12-10 12:35:00,87.08,87.42,87.07,87.34,16222.0,77.1363,77.4374,77.1274,77.3666,16222.0
2018-12-10 12:40:00,87.36,87.56,87.36,87.49,10647.0,77.3843,77.5614,77.3843,77.4994,10647.0
2018-12-10 12:45:00,87.49,87.73,87.44,87.68,24621.0,77.4994,77.712,77.4551,77.6677,24621.0
2018-12-10 12:50:00,87.68,87.79,87.63,87.77,18085.0,77.6677,77.7652,77.6235,77.7475,18085.0
2018-12-10 12:55:00,87.75,87.78,87.61,87.64,15061.0,77.7298,77.7563,77.6057,77.6323,15061.0
2018-12-10 13:00:00,87.68,87.79,87.57,87.61,14402.0,77.6677,77.7652,77.5703,77.6057,14402.0
2018-12-10 13:05:00,87.64,87.76,87.55,87.57,12931.0,77.6323,77.7386,77.5526,77.5703,12931.0
2018-12-10 13:10:00,87.56,87.78,87.49,87.7,17920.0,77.5614,77.7563,77.4994,77.6855,17920.0
2018-12-10 13:15:00,87.67,87.75,87.61,87.72,13500.0,77.6589,77.7298,77.6057,77.7032,13500.0
2018-12-10 13:20:00,87.7,87.73,87.34,87.38,9060.0,77.6855,77.712,77.3666,77.402,9060.0
2018-12-10 13:25:00,87.34,87.42,87.29,87.35,8037.0,77.3666,77.4374,77.3223,77.3754,8037.0
2018-12-10 13:30:00,87.36,87.73,87.35,87.71,11713.0,77.3843,77.712,77.3754,77.6943,11713.0
2018-12-10 13:35:00,87.71,87.89,87.71,87.75,15501.0,77.6943,77.8538,77.6943,77.7298,15501.0
2018-12-10 13:40:00,87.78,87.81,87.57,87.57,4663.0,77.7563,77.7829,77.5703,77.5703,4663.0
2018-12-10 13:45:00,87.59,87.69,87.56,87.63,6733.0,77.588,77.6766,77.5614,77.6235,6733.0
2018-12-10 13:50:00,87.68,87.79,87.62,87.71,9980.0,77.6677,77.7652,77.6146,77.6943,9980.0
2018-12-10 13:55:00,87.7,87.71,87.56,87.61,8014.0,77.6855,77.6943,77.5614,77.6057,8014.0
2018-12-10 14:00:00,87.62,87.67,87.49,87.49,8756.0,77.6146,77.6589,77.4994,77.4994,8756.0
2018-12-10 14:05:00,87.51,87.75,87.51,87.69,10936.0,77.5172,77.7298,77.5172,77.6766,10936.0
2018-12-10 14:10:00,87.69,87.77,87.49,87.5,8832.0,77.6766,77.7475,77.4994,77.5083,8832.0
2018-12-10 14:15:00,87.57,87.59,87.43,87.48,10975.0,77.5703,77.588,77.4463,77.4906,10975.0
2018-12-10 14:20:00,87.44,87.61,87.36,87.56,14380.0,77.4551,77.6057,77.3843,77.5614,14380.0
2018-12-10 14:25:00,87.61,87.77,87.6,87.7,11348.0,77.6057,77.7475,77.5969,77.6855,11348.0
2018-12-10 14:30:00,87.73,88.14,87.71,88.14,25172.0,77.712,78.0752,77.6943,78.0752,25172.0
2018-12-10 14:35:00,88.14,88.14,88.0,88.02,10719.0,78.0752,78.0752,77.9512,77.9689,10719.0
2018-12-10 14:40:00,88.01,88.16,88.01,88.16,9580.0,77.9601,78.0929,77.9601,78.0929,9580.0
2018-12-10 14:45:00,88.15,88.23,88.09,88.14,15054.0,78.0841,78.1549,78.0309,78.0752,15054.0
2018-12-10 14:50:00,88.13,88.22,88.11,88.16,17531.0,78.0664,78.1461,78.0486,78.0929,17531.0
2018-12-10 14:55:00,88.16,88.31,87.9,87.97,21356.0,78.0929,78.2258,77.8626,77.9246,21356.0
2018-12-10 15:00:00,87.98,88.0,87.88,87.95,17258.0,77.9335,77.9512,77.8449,77.9069,17258.0
2018-12-10 15:05:00,87.93,88.1,87.93,88.07,14280.0,77.8892,78.0398,77.8892,78.0132,14280.0
2018-12-10 15:10:00,88.09,88.11,87.94,88.01,12362.0,78.0309,78.0486,77.8981,77.9601,12362.0
2018-12-10 15:15:00,88.0,88.0,87.84,87.93,15956.0,77.9512,77.9512,77.8095,77.8892,15956.0
2018-12-10 15:20:00,87.95,88.05,87.95,88.02,12565.0,77.9069,77.9955,77.9069,77.9689,12565.0
2018-12-10 15:25:00,88.01,88.15,88.01,88.14,12167.0,77.9601,78.0841,77.9601,78.0752,12167.0
2018-12-10 15:30:00,88.15,88.48,88.15,88.41,15041.0,78.0841,78.3764,78.0841,78.3144,15041.0
2018-12-10 15:35:00,88.41,88.64,88.37,88.54,28476.0,78.3144,78.5181,78.279,78.4295,28476.0
2018-12-10 15:40:00,88.56,88.57,88.45,88.48,39962.0,78.4473,78.4561,78.3498,78.3764,39962.0
2018-12-10 15:45:00,88.48,88.49,88.34,88.34,63620.0,78.3764,78.3852,78.2524,78.2524,63620.0
2018-12-10 15:50:00,88.34,88.42,88.31,88.39,51633.0,78.2524,78.3232,78.2258,78.2967,51633.0
2018-12-10 15:55:00,88.37,88.57,88.32,88.49,192211.0,78.279,78.4561,78.2347,78.3852,192211.0
2018-12-11 09:30:00,89.91,90.24,89.65,89.81,51212.0,79.6431,79.9354,79.4128,79.5545,51212.0
2018-12-11 09:35:00,89.9,90.22,89.9,90.05,17617.0,79.6342,79.9177,79.6342,79.7671,17617.0
2018-12-11 09:40:00,90.01,90.26,89.95,90.0,12329.0,79.7317,79.9531,79.6785,79.7228,12329.0
2018-12-11 09:45:00,90.01,90.27,89.89,90.11,11422.0,79.7317,79.962,79.6254,79.8203,11422.0
2018-12-11 09:50:00,90.11,90.32,89.98,90.23,18822.0,79.8203,80.0063,79.7051,79.9266,18822.0
2018-12-11 09:55:00,90.25,90.29,90.09,90.2,11827.0,79.9443,79.9797,79.8025,79.9,11827.0
2018-12-11 10:00:00,90.24,90.88,90.22,90.83,30449.0,79.9354,80.5023,79.9177,80.458,30449.0
2018-12-11 10:05:00,90.84,91.04,90.8,90.83,40242.0,80.4669,80.6441,80.4315,80.458,40242.0
2018-12-11 10:10:00,90.83,90.83,90.28,90.38,44687.0,80.458,80.458,79.9708,80.0594,44687.0
2018-12-11 10:15:00,90.39,90.41,90.13,90.35,22267.0,80.0683,80.086,79.838,80.0329,22267.0
2018-12-11 10:20:00,90.34,90.99,90.34,90.88,16986.0,80.024,80.5998,80.024,80.5023,16986.0
2018-12-11 10:25:00,90.87,90.96,90.7,90.84,29897.0,80.4935,80.5732,80.3429,80.4669,29897.0
2018-12-11 10:30:00,90.84,91.01,90.84,90.91,21119.0,80.4669,80.6175,80.4669,80.5289,21119.0
2018-12-11 10:35:00,90.92,90.92,90.67,90.77,15998.0,80.5378,80.5378,80.3163,80.4049,15998.0
2018-12-11 10:40:00,90.76,90.82,90.52,90.59,24797.0,80.396,80.4492,80.1834,80.2454,24797.0
2018-12-11 10:45:00,90.6,90.65,90.12,90.24,11325.0,80.2543,80.2986,79.8291,79.9354,11325.0
2018-12-11 10:50:00,90.23,90.3,90.13,90.23,7725.0,79.9266,79.9886,79.838,79.9266,7725.0
2018-12-11 10:55:00,90.24,90.26,90.06,90.19,7525.0,79.9354,79.9531,79.776,79.8911,7525.0
2018-12-11 11:00:00,90.19,90.2,89.99,90.17,24307.0,79.8911,79.9,79.714,79.8734,24307.0
2018-12-11 11:05:00,90.16,90.32,90.12,90.29,13917.0,79.8646,80.0063,79.8291,79.9797,13917.0
2018-12-11 11:10:00,90.31,90.34,90.04,90.1,13187.0,79.9974,80.024,79.7583,79.8114,13187.0
2018-12-11 11:15:00,90.08,90.18,90.03,90.16,9527.0,79.7937,79.8823,79.7494,79.8646,9527.0
2018-12-11 11:20:00,90.18,90.2,89.96,90.11,27174.0,79.8823,79.9,79.6874,79.8203,27174.0
2018-12-11 11:25:00,90.12,90.14,89.78,89.93,19116.0,79.8291,79.8468,79.5279,79.6608,19116.0
2018-12-11 11:30:00,89.9,89.97,89.56,89.6,57496.0,79.6342,79.6962,79.3331,79.3685,57496.0
2018-12-11 11:35:00,89.6,89.63,89.46,89.48,16749.0,79.3685,79.3951,79.2445,79.2622,16749.0
2018-12-11 11:40:00,89.47,89.53,89.3,89.52,15526.0,79.2533,79.3065,79.1028,79.2976,15526.0
2018-12-11 11:45:00,89.46,89.58,89.33,89.5,14259.0,79.2445,79.3508,79.1293,79.2799,14259.0
2018-12-11 11:50:00,89.54,89.57,89.32,89.46,9240.0,79.3153,79.3419,79.1205,79.2445,9240.0
2018-12-11 11:55:00,89.44,89.48,89.29,89.31,11944.0,79.2268,79.2622,79.0939,79.1116,11944.0
2018-12-11 12:00:00,89.28,89.31,89.14,89.16,9567.0,79.085,79.1116,78.961,78.9787,9567.0
2018-12-11 12:05:00,89.16,89.28,89.06,89.17,16324.0,78.9787,79.085,78.8902,78.9876,16324.0
2018-12-11 12:10:00,89.15,89.19,89.08,89.13,10174.0,78.9699,79.0053,78.9079,78.9522,10174.0
2018-12-11 12:15:00,89.11,89.11,88.94,89.03,9407.0,78.9345,78.9345,78.7839,78.8636,9407.0
2018-12-11 12:20:00,89.03,89.33,89.02,89.33,13183.0,78.8636,79.1293,78.8547,79.1293,13183.0
2018-12-11 12:25:00,89.31,89.37,89.21,89.25,8592.0,79.1116,79.1648,79.023,79.0585,8592.0
2018-12-11 12:30:00,89.21,89.34,89.2,89.32,11800.0,79.023,79.1382,79.0142,79.1205,11800.0
2018-12-11 12:35:00,89.31,89.39,89.26,89.32,12020.0,79.1116,79.1825,79.0673,79.1205,12020.0
2018-12-11 12:40:00,89.34,89.57,89.28,89.53,11994.0,79.1382,79.3419,79.085,79.3065,11994.0
2018-12-11 12:45:00,89.51,89.59,89.4,89.5,9894.0,79.2888,79.3596,79.1913,79.2799,9894.0
2018-12-11 12:50:00,89.53,89.54,89.45,89.47,6351.0,79.3065,79.3153,79.2356,79.2533,6351.0
2018-12-11 12:55:00,89.47,89.52,89.33,89.37,7902.0,79.2533,79.2976,79.1293,79.1648,7902.0
2018-12-11 13:00:00,89.35,89.52,89.26,89.48,9306.0,79.147,79.2976,79.0673,79.2622,9306.0
2018-12-11 13:05:00,89.48,89.49,89.16,89.26,11833.0,79.2622,79.2711,78.9787,79.0673,11833.0
2018-12-11 13:10:00,89.25,89.25,89.02,89.05,6000.0,79.0585,79.0585,78.8547,78.8813,6000.0
2018-12-11 13:15:00,89.09,89.22,88.98,89.15,8974.0,78.9167,79.0319,78.8193,78.9699,8974.0
2018-12-11 13:20:00,89.16,89.28,89.15,89.24,7702.0,78.9787,79.085,78.9699,79.0496,7702.0
2018-12-11 13:25:00,89.2,89.21,88.95,89.01,7018.0,79.0142,79.023,78.7927,78.8459,7018.0
2018-12-11 13:30:00,89.0,89.0,88.8,88.86,9100.0,78.837,78.837,78.6599,78.713,9100.0
2018-12-11 13:35:00,88.83,88.9,88.77,88.77,13496.0,78.6864,78.7484,78.6333,78.6333,13496.0
2018-12-11 13:40:00,88.77,88.77,88.47,88.5,16693.0,78.6333,78.6333,78.3675,78.3941,16693.0
2018-12-11 13:45:00,88.49,88.68,88.46,88.55,13108.0,78.3852,78.5536,78.3587,78.4384,13108.0
2018-12-11 13:50:00,88.53,88.63,88.36,88.5,11857.0,78.4207,78.5093,78.2701,78.3941,11857.0
2018-12-11 13:55:00,88.51,88.58,88.48,88.52,6955.0,78.403,78.465,78.3764,78.4118,6955.0
2018-12-11 14:00:00,88.5,88.71,88.47,88.59,7587.0,78.3941,78.5801,78.3675,78.4738,7587.0
2018-12-11 14:05:00,88.6,88.71,88.42,88.42,8536.0,78.4827,78.5801,78.3232,78.3232,8536.0
2018-12-11 14:10:00,88.4,88.52,88.33,88.49,7956.0,78.3055,78.4118,78.2435,78.3852,7956.0
2018-12-11 14:15:00,88.43,88.7,88.28,88.61,11012.0,78.3321,78.5713,78.1992,78.4915,11012.0
2018-12-11 14:20:00,88.56,88.7,88.53,88.62,6263.0,78.4473,78.5713,78.4207,78.5004,6263.0
2018-12-11 14:25:00,88.63,88.94,88.63,88.94,11262.0,78.5093,78.7839,78.5093,78.7839,11262.0
2018-12-11 14:30:00,88.97,89.27,88.96,89.24,16599.0,78.8104,79.0762,78.8016,79.0496,16599.0
2018-12-11 14:35:00,89.25,89.3,89.1,89.14,9217.0,79.0585,79.1028,78.9256,78.961,9217.0
2018-12-11 14:40:00,89.2,89.39,89.19,89.31,12073.0,79.0142,79.1825,79.0053,79.1116,12073.0
2018-12-11 14:45:00,89.3,89.56,89.3,89.42,18897.0,79.1028,79.3331,79.1028,79.2091,18897.0
2018-12-11 14:50:00,89.44,89.54,89.31,89.41,12550.0,79.2268,79.3153,79.1116,79.2002,12550.0
2018-12-11 14:55:00,89.45,89.49,89.24,89.37,10138.0,79.2356,79.2711,79.0496,79.1648,10138.0
2018-12-11 15:00:00,89.4,89.42,89.1,89.23,16288.0,79.1913,79.2091,78.9256,79.0407,16288.0
2018-12-11 15:05:00,89.23,89.31,89.12,89.31,14967.0,79.0407,79.1116,78.9433,79.1116,14967.0
2018-12-11 15:10:00,89.29,89.72,89.29,89.61,21312.0,79.0939,79.4748,79.0939,79.3774,21312.0
2018-12-11 15:15:00,89.61,89.65,89.47,89.5,14858.0,79.3774,79.4128,79.2533,79.2799,14858.0
2018-12-11 15:20:00,89.49,89.51,89.42,89.49,14376.0,79.2711,79.2888,79.2091,79.2711,14376.0
2018-12-11 15:25:00,89.51,89.53,89.33,89.33,13234.0,79.2888,79.3065,79.1293,79.1293,13234.0
2018-12-11 15:30:00,89.34,89.6,89.32,89.44,17702.0,79.1382,79.3685,79.1205,79.2268,17702.0
2018-12-11 15:35:00,89.44,89.45,89.23,89.25,18143.0,79.2268,79.2356,79.0407,79.0585,18143.0
2018-12-11 15:40:00,89.23,89.25,89.08,89.09,27685.0,79.0407,79.0585,78.9079,78.9167,27685.0
2018-12-11 15:45:00,89.09,89.14,88.99,89.0,40002.0,78.9167,78.961,78.8282,78.837,40002.0
2018-12-11 15:50:00,88.96,88.98,88.79,88.82,49654.0,78.8016,78.8193,78.651,78.6776,49654.0
2018-12-11 15:55:00,88.81,88.81,88.57,88.63,205374.0,78.6687,78.6687,78.4561,78.5093,205374.0
2018-12-12 09:30:00,90.52,90.52,89.55,89.55,51537.0,80.1834,80.1834,79.3242,79.3242,51537.0
2018-12-12 09:35:00,89.62,89.67,89.32,89.48,9150.0,79.3862,79.4305,79.1205,79.2622,9150.0
2018-12-12 09:40:00,89.44,89.71,89.4,89.47,11597.0,79.2268,79.4659,79.1913,79.2533,11597.0
2018-12-12 09:45:00,89.47,89.61,89.2,89.55,13193.0,79.2533,79.3774,79.0142,79.3242,13193.0
2018-12-12 09:50:00,89.57,89.75,89.31,89.31,14495.0,79.3419,79.5014,79.1116,79.1116,14495.0
2018-12-12 09:55:00,89.29,89.56,89.25,89.26,29093.0,79.0939,79.3331,79.0585,79.0673,29093.0
2018-12-12 10:00:00,89.26,89.46,89.02,89.41,44461.0,79.0673,79.2445,78.8547,79.2002,44461.0
2018-12-12 10:05:00,89.4,89.5,89.07,89.19,27599.0,79.1913,79.2799,78.899,79.0053,27599.0
2018-12-12 10:10:00,89.19,89.61,89.12,89.59,9678.0,79.0053,79.3774,78.9433,79.3596,9678.0
2018-12-12 10:15:00,89.58,89.83,89.55,89.78,32767.0,79.3508,79.5722,79.3242,79.5279,32767.0
2018-12-12 10:20:00,89.76,89.99,89.65,89.99,33098.0,79.5102,79.714,79.4128,79.714,33098.0
2018-12-12 10:25:00,90.04,90.09,89.89,89.93,14684.0,79.7583,79.8025,79.6254,79.6608,14684.0
2018-12-12 10:30:00,89.94,90.16,89.94,90.08,11339.0,79.6697,79.8646,79.6697,79.7937,11339.0
2018-12-12 10:35:00,90.06,90.09,89.76,89.8,24502.0,79.776,79.8025,79.5102,79.5457,24502.0
2018-12-12 10:40:00,89.76,89.92,89.69,89.92,31407.0,79.5102,79.652,79.4482,79.652,31407.0
2018-12-12 10:45:00,89.92,90.17,89.86,90.17,7650.0,79.652,79.8734,79.5988,79.8734,7650.0
2018-12-12 10:50:00,90.14,90.29,90.09,90.15,12388.0,79.8468,79.9797,79.8025,79.8557,12388.0
2018-12-12 10:55:00,90.15,90.39,90.15,90.17,9561.0,79.8557,80.0683,79.8557,79.8734,9561.0
2018-12-12 11:00:00,90.18,90.21,90.04,90.13,13185.0,79.8823,79.9088,79.7583,79.838,13185.0
2018-12-12 11:05:00,90.11,90.14,89.99,90.09,15031.0,79.8203,79.8468,79.714,79.8025,15031.0
2018-12-12 11:10:00,90.06,90.12,90.0,90.12,12634.0,79.776,79.8291,79.7228,79.8291,12634.0
2018-12-12 11:15:00,90.15,90.37,90.13,90.3,17345.0,79.8557,80.0506,79.838,79.9886,17345.0
2018-12-12 11:20:00,90.31,90.48,90.23,90.47,9485.0,79.9974,80.148,79.9266,80.1392,9485.0
2018-12-12 11:25:00,90.46,90.46,90.24,90.28,13960.0,80.1303,80.1303,79.9354,79.9708,13960.0
2018-12-12 11:30:00,90.32,90.32,90.09,90.11,7512.0,80.0063,80.0063,79.8025,79.8203,7512.0
2018-12-12 11:35:00,90.05,90.14,90.0,90.07,29857.0,79.7671,79.8468,79.7228,79.7848,29857.0
2018-12-12 11:40:00,90.06,90.2,90.06,90.17,7165.0,79.776,79.9,79.776,79.8734,7165.0
2018-12-12 11:45:00,90.18,90.26,90.08,90.26,7647.0,79.8823,79.9531,79.7937,79.9531,7647.0
2018-12-12 11:50:00,90.24,90.29,90.1,90.15,7944.0,79.9354,79.9797,79.8114,79.8557,7944.0
2018-12-12 11:55:00,90.15,90.16,90.03,90.14,10103.0,79.8557,79.8646,79.7494,79.8468,10103.0
2018-12-12 12:00:00,90.16,90.23,90.11,90.22,7896.0,79.8646,79.9266,79.8203,79.9177,7896.0
2018-12-12 12:05:00,90.2,90.2,89.98,90.1,22548.0,79.9,79.9,79.7051,79.8114,22548.0
2018-12-12 12:10:00,90.11,90.14,89.99,90.0,22038.0,79.8203,79.8468,79.714,79.7228,22038.0
2018-12-12 12:15:00,90.02,90.21,90.01,90.19,12700.0,79.7405,79.9088,79.7317,79.8911,12700.0
2018-12-12 12:20:00,90.18,90.18,90.01,90.1,7427.0,79.8823,79.8823,79.7317,79.8114,7427.0
2018-12-12 12:25:00,90.12,90.33,90.08,90.31,7163.0,79.8291,80.0151,79.7937,79.9974,7163.0
2018-12-12 12:30:00,90.29,90.38,90.26,90.3,4870.0,79.9797,80.0594,79.9531,79.9886,4870.0
2018-12-12 12:35:00,90.31,90.34,90.13,90.14,10397.0,79.9974,80.024,79.838,79.8468,10397.0
2018-12-12 12:40:00,90.17,90.21,90.11,90.17,15289.0,79.8734,79.9088,79.8203,79.8734,15289.0
2018-12-12 12:45:00,90.17,90.26,90.12,90.24,5913.0,79.8734,79.9531,79.8291,79.9354,5913.0
2018-12-12 12:50:00,90.27,90.43,90.27,90.34,5028.0,79.962,80.1037,79.962,80.024,5028.0
2018-12-12 12:55:00,90.35,90.43,90.31,90.35,5945.0,80.0329,80.1037,79.9974,80.0329,5945.0
2018-12-12 13:00:00,90.38,90.38,90.24,90.33,6000.0,80.0594,80.0594,79.9354,80.0151,6000.0
2018-12-12 13:05:00,90.3,90.35,90.24,90.34,5490.0,79.9886,80.0329,79.9354,80.024,5490.0
2018-12-12 13:10:00,90.34,90.42,90.32,90.38,8094.0,80.024,80.0949,80.0063,80.0594,8094.0
2018-12-12 13:15:00,90.4,90.4,90.26,90.27,12014.0,80.0771,80.0771,79.9531,79.962,12014.0
2018-12-12 13:20:00,90.29,90.38,90.25,90.25,16519.0,79.9797,80.0594,79.9443,79.9443,16519.0
2018-12-12 13:25:00,90.24,90.34,90.14,90.34,29563.0,79.9354,80.024,79.8468,80.024,29563.0
2018-12-12 13:30:00,90.34,90.35,90.27,90.32,8030.0,80.024,80.0329,79.962,80.0063,8030.0
2018-12-12 13:35:00,90.31,90.31,90.21,90.25,5191.0,79.9974,79.9974,79.9088,79.9443,5191.0
2018-12-12 13:40:00,90.24,90.26,90.19,90.21,6497.0,79.9354,79.9531,79.8911,79.9088,6497.0
2018-12-12 13:45:00,90.23,90.25,90.14,90.25,6292.0,79.9266,79.9443,79.8468,79.9443,6292.0
2018-12-12 13:50:00,90.27,90.29,90.08,90.08,8826.0,79.962,79.9797,79.7937,79.7937,8826.0
2018-12-12 13:55:00,90.05,90.13,90.0,90.13,7708.0,79.7671,79.838,79.7228,79.838,7708.0
2018-12-12 14:00:00,90.13,90.16,89.93,89.93,31120.0,79.838,79.8646,79.6608,79.6608,31120.0
2018-12-12 14:05:00,89.92,89.98,89.79,89.84,9332.0,79.652,79.7051,79.5368,79.5811,9332.0
2018-12-12 14:10:00,89.83,89.85,89.72,89.81,9632.0,79.5722,79.5899,79.4748,79.5545,9632.0
2018-12-12 14:15:00,89.79,89.95,89.76,89.95,8425.0,79.5368,79.6785,79.5102,79.6785,8425.0
2018-12-12 14:20:00,90.0,90.02,89.67,89.77,18372.0,79.7228,79.7405,79.4305,79.5191,18372.0
2018-12-12 14:25:00,89.77,89.82,89.47,89.53,11223.0,79.5191,79.5634,79.2533,79.3065,11223.0
2018-12-12 14:30:00,89.52,89.59,89.35,89.55,9289.0,79.2976,79.3596,79.147,79.3242,9289.0
2018-12-12 14:35:00,89.57,89.6,89.48,89.55,21908.0,79.3419,79.3685,79.2622,79.3242,21908.0
2018-12-12 14:40:00,89.55,89.6,89.33,89.43,14139.0,79.3242,79.3685,79.1293,79.2179,14139.0
2018-12-12 14:45:00,89.43,89.52,89.34,89.39,10981.0,79.2179,79.2976,79.1382,79.1825,10981.0
2018-12-12 14:50:00,89.3,89.44,89.24,89.4,11327.0,79.1028,79.2268,79.0496,79.1913,11327.0
2018-12-12 14:55:00,89.41,89.6,89.35,89.56,11742.0,79.2002,79.3685,79.147,79.3331,11742.0
2018-12-12 15:00:00,89.53,89.61,89.42,89.45,13189.0,79.3065,79.3774,79.2091,79.2356,13189.0
2018-12-12 15:05:00,89.46,89.68,89.42,89.67,13565.0,79.2445,79.4394,79.2091,79.4305,13565.0
2018-12-12 15:10:00,89.67,89.78,89.66,89.74,26511.0,79.4305,79.5279,79.4216,79.4925,26511.0
2018-12-12 15:15:00,89.73,89.75,89.5,89.56,31749.0,79.4837,79.5014,79.2799,79.3331,31749.0
2018-12-12 15:20:00,89.56,89.6,89.44,89.51,22418.0,79.3331,79.3685,79.2268,79.2888,22418.0
2018-12-12 15:25:00,89.52,89.66,89.33,89.35,29334.0,79.2976,79.4216,79.1293,79.147,29334.0
2018-12-12 15:30:00,89.37,89.54,89.37,89.44,17490.0,79.1648,79.3153,79.1648,79.2268,17490.0
2018-12-12 15:35:00,89.44,89.64,89.42,89.63,61687.0,79.2268,79.4039,79.2091,79.3951,61687.0
2018-12-12 15:40:00,89.65,89.72,89.48,89.48,20767.0,79.4128,79.4748,79.2622,79.2622,20767.0
2018-12-12 15:45:00,89.49,89.59,89.41,89.48,32935.0,79.2711,79.3596,79.2002,79.2622,32935.0
2018-12-12 15:50:00,89.48,89.48,89.39,89.45,25917.0,79.2622,79.2622,79.1825,79.2356,25917.0
2018-12-12 15:55:00,89.44,89.44,89.0,89.0,238449.0,79.2268,79.2268,78.837,78.837,238449.0
2018-12-13 09:30:00,89.67,89.99,89.56,89.59,25820.0,79.4305,79.714,79.3331,79.3596,25820.0
2018-12-13 09:35:00,89.55,89.87,89.38,89.73,3125.0,79.3242,79.6077,79.1736,79.4837,3125.0
2018-12-13 09:40:00,89.83,89.86,89.44,89.47,8485.0,79.5722,79.5988,79.2268,79.2533,8485.0
2018-12-13 09:45:00,89.4,89.55,89.2,89.2,9264.0,79.1913,79.3242,79.0142,79.0142,9264.0
2018-12-13 09:50:00,89.23,89.29,88.95,88.98,5270.0,79.0407,79.0939,78.7927,78.8193,5270.0
2018-12-13 09:55:00,89.05,89.2,88.87,88.91,40042.0,78.8813,79.0142,78.7219,78.7573,40042.0
2018-12-13 10:00:00,89.03,89.49,89.01,89.48,23486.0,78.8636,79.2711,78.8459,79.2622,23486.0
2018-12-13 10:05:00,89.52,89.52,89.32,89.32,6658.0,79.2976,79.2976,79.1205,79.1205,6658.0
2018-12-13 10:10:00,89.34,89.6,89.27,89.37,14754.0,79.1382,79.3685,79.0762,79.1648,14754.0
2018-12-13 10:15:00,89.32,89.38,89.07,89.08,22727.0,79.1205,79.1736,78.899,78.9079,22727.0
2018-12-13 10:20:00,89.11,89.11,88.97,89.09,6789.0,78.9345,78.9345,78.8104,78.9167,6789.0
2018-12-13 10:25:00,89.12,89.23,88.89,89.02,6478.0,78.9433,79.0407,78.7396,78.8547,6478.0
2018-12-13 10:30:00,89.05,89.13,88.92,88.97,6173.0,78.8813,78.9522,78.7661,78.8104,6173.0
2018-12-13 10:35:00,89.02,89.15,89.02,89.07,5566.0,78.8547,78.9699,78.8547,78.899,5566.0
2018-12-13 10:40:00,89.09,89.16,88.98,89.04,7291.0,78.9167,78.9787,78.8193,78.8724,7291.0
2018-12-13 10:45:00,89.06,89.14,88.86,89.05,6329.0,78.8902,78.961,78.713,78.8813,6329.0
2018-12-13 10:50:00,89.02,89.02,88.74,88.92,9820.0,78.8547,78.8547,78.6067,78.7661,9820.0
2018-12-13 10:55:00,88.91,89.14,88.87,89.14,5984.0,78.7573,78.961,78.7219,78.961,5984.0
2018-12-13 11:00:00,89.07,89.12,88.92,89.06,8681.0,78.899,78.9433,78.7661,78.8902,8681.0
2018-12-13 11:05:00,89.06,89.3,88.97,89.21,5355.0,78.8902,79.1028,78.8104,79.023,5355.0
2018-12-13 11:10:00,89.2,89.2,89.01,89.14,8104.0,79.0142,79.0142,78.8459,78.961,8104.0
2018-12-13 11:15:00,89.09,89.14,88.95,89.07,4471.0,78.9167,78.961,78.7927,78.899,4471.0
2018-12-13 11:20:00,89.08,89.19,89.03,89.08,7631.0,78.9079,79.0053,78.8636,78.9079,7631.0
2018-12-13 11:25:00,89.15,89.35,89.13,89.28,4313.0,78.9699,79.147,78.9522,79.085,4313.0
2018-12-13 11:30:00,89.25,89.41,89.15,89.34,11372.0,79.0585,79.2002,78.9699,79.1382,11372.0
2018-12-13 11:35:00,89.31,89.32,89.22,89.32,6800.0,79.1116,79.1205,79.0319,79.1205,6800.0
2018-12-13 11:40:00,89.27,89.55,89.14,89.54,8882.0,79.0762,79.3242,78.961,79.3153,8882.0
2018-12-13 11:45:00,89.54,89.57,89.33,89.33,11397.0,79.3153,79.3419,79.1293,79.1293,11397.0
2018-12-13 11:50:00,89.29,89.31,89.04,89.04,12671.0,79.0939,79.1116,78.8724,78.8724,12671.0
2018-12-13 11:55:00,89.09,89.32,89.05,89.1,5422.0,78.9167,79.1205,78.8813,78.9256,5422.0
2018-12-13 12:00:00,89.11,89.11,88.87,88.94,5696.0,78.9345,78.9345,78.7219,78.7839,5696.0
2018-12-13 12:05:00,88.94,88.99,88.87,88.88,3947.0,78.7839,78.8282,78.7219,78.7307,3947.0
2018-12-13 12:10:00,88.96,89.0,88.88,88.98,4938.0,78.8016,78.837,78.7307,78.8193,4938.0
2018-12-13 12:15:00,88.94,88.95,88.74,88.91,9027.0,78.7839,78.7927,78.6067,78.7573,9027.0
2018-12-13 12:20:00,88.89,88.89,88.67,88.68,5713.0,78.7396,78.7396,78.5447,78.5536,5713.0
2018-12-13 12:25:00,88.66,88.71,88.6,88.62,7174.0,78.5358,78.5801,78.4827,78.5004,7174.0
2018-12-13 12:30:00,88.61,88.75,88.61,88.67,34265.0,78.4915,78.6156,78.4915,78.5447,34265.0
2018-12-13 12:35:00,88.7,88.85,88.66,88.81,8833.0,78.5713,78.7041,78.5358,78.6687,8833.0
2018-12-13 12:40:00,88.82,88.86,88.77,88.77,3375.0,78.6776,78.713,78.6333,78.6333,3375.0
2018-12-13 12:45:00,88.78,88.82,88.7,88.73,4954.0,78.6421,78.6776,78.5713,78.5978,4954.0
2018-12-13 12:50:00,88.73,88.78,88.61,88.65,5064.0,78.5978,78.6421,78.4915,78.527,5064.0
2018-12-13 12:55:00,88.63,88.71,88.63,88.71,9531.0,78.5093,78.5801,78.5093,78.5801,9531.0
2018-12-13 13:00:00,88.7,88.77,88.57,88.6,6620.0,78.5713,78.6333,78.4561,78.4827,6620.0
2018-12-13 13:05:00,88.57,88.75,88.49,88.73,5610.0,78.4561,78.6156,78.3852,78.5978,5610.0
2018-12-13 13:10:00,88.71,88.81,88.61,88.79,5300.0,78.5801,78.6687,78.4915,78.651,5300.0
2018-12-13 13:15:00,88.75,88.81,88.62,88.62,10524.0,78.6156,78.6687,78.5004,78.5004,10524.0
2018-12-13 13:20:00,88.63,88.73,88.62,88.67,6399.0,78.5093,78.5978,78.5004,78.5447,6399.0
2018-12-13 13:25:00,88.69,88.69,88.43,88.57,10518.0,78.5624,78.5624,78.3321,78.4561,10518.0
2018-12-13 13:30:00,88.6,88.77,88.59,88.66,15483.0,78.4827,78.6333,78.4738,78.5358,15483.0
2018-12-13 13:35:00,88.67,88.89,88.65,88.87,17151.0,78.5447,78.7396,78.527,78.7219,17151.0
2018-12-13 13:40:00,88.88,88.95,88.76,88.79,19096.0,78.7307,78.7927,78.6244,78.651,19096.0
2018-12-13 13:45:00,88.78,88.8,88.6,88.63,17933.0,78.6421,78.6599,78.4827,78.5093,17933.0
2018-12-13 13:50:00,88.61,88.68,88.53,88.55,11741.0,78.4915,78.5536,78.4207,78.4384,11741.0
2018-12-13 13:55:00,88.53,88.58,88.4,88.44,8797.0,78.4207,78.465,78.3055,78.341,8797.0
2018-12-13 14:00:00,88.47,88.52,88.4,88.4,15618.0,78.3675,78.4118,78.3055,78.3055,15618.0
2018-12-13 14:05:00,88.4,88.42,88.22,88.27,9579.0,78.3055,78.3232,78.1461,78.1904,9579.0
2018-12-13 14:10:00,88.26,88.34,88.16,88.26,10396.0,78.1815,78.2524,78.0929,78.1815,10396.0
2018-12-13 14:15:00,88.24,88.31,88.19,88.29,11583.0,78.1638,78.2258,78.1195,78.2081,11583.0
2018-12-13 14:20:00,88.29,88.29,88.19,88.27,9820.0,78.2081,78.2081,78.1195,78.1904,9820.0
2018-12-13 14:25:00,88.24,88.31,88.08,88.31,13817.0,78.1638,78.2258,78.0221,78.2258,13817.0
2018-12-13 14:30:00,88.3,88.34,88.2,88.2,10372.0,78.2169,78.2524,78.1284,78.1284,10372.0
2018-12-13 14:35:00,88.19,88.21,88.09,88.13,11172.0,78.1195,78.1372,78.0309,78.0664,11172.0
2018-12-13 14:40:00,88.16,88.23,88.11,88.15,10285.0,78.0929,78.1549,78.0486,78.0841,10285.0
2018-12-13 14:45:00,88.16,88.24,88.13,88.18,8109.0,78.0929,78.1638,78.0664,78.1106,8109.0
2018-12-13 14:50:00,88.19,88.41,88.19,88.36,11183.0,78.1195,78.3144,78.1195,78.2701,11183.0
2018-12-13 14:55:00,88.38,88.52,88.37,88.49,24797.0,78.2878,78.4118,78.279,78.3852,24797.0
2018-12-13 15:00:00,88.52,88.52,88.3,88.35,9876.0,78.4118,78.4118,78.2169,78.2612,9876.0
2018-12-13 15:05:00,88.34,88.38,88.27,88.27,10797.0,78.2524,78.2878,78.1904,78.1904,10797.0
2018-12-13 15:10:00,88.28,88.39,88.19,88.34,9832.0,78.1992,78.2967,78.1195,78.2524,9832.0
2018-12-13 15:15:00,88.35,88.55,88.35,88.53,17849.0,78.2612,78.4384,78.2612,78.4207,17849.0
2018-12-13 15:20:00,88.54,88.6,88.46,88.54,17909.0,78.4295,78.4827,78.3587,78.4295,17909.0
2018-12-13 15:25:00,88.53,88.57,88.45,88.51,9783.0,78.4207,78.4561,78.3498,78.403,9783.0
2018-12-13 15:30:00,88.49,88.61,88.4,88.57,22820.0,78.3852,78.4915,78.3055,78.4561,22820.0
2018-12-13 15:35:00,88.57,88.59,88.45,88.58,18441.0,78.4561,78.4738,78.3498,78.465,18441.0
2018-12-13 15:40:00,88.59,88.87,88.58,88.84,29008.0,78.4738,78.7219,78.465,78.6953,29008.0
2018-12-13 15:45:00,88.85,88.92,88.71,88.78,29296.0,78.7041,78.7661,78.5801,78.6421,29296.0
2018-12-13 15:50:00,88.79,88.79,88.64,88.65,34716.0,78.651,78.651,78.5181,78.527,34716.0
2018-12-13 15:55:00,88.66,88.72,88.42,88.46,133278.0,78.5358,78.589,78.3232,78.3587,133278.0
2018-12-14 09:30:00,87.49,87.6,87.1,87.16,45105.0,77.4994,77.5969,77.154,77.2071,45105.0
2018-12-14 09:35:00,87.23,87.61,87.2,87.49,21486.0,77.2691,77.6057,77.2426,77.4994,21486.0
2018-12-14 09:40:00,87.43,87.86,87.28,87.78,15457.0,77.4463,77.8272,77.3134,77.7563,15457.0
2018-12-14 09:45:00,87.74,88.04,87.72,87.91,63533.0,77.7209,77.9866,77.7032,77.8715,63533.0
2018-12-14 09:50:00,87.91,87.98,87.64,87.93,12949.0,77.8715,77.9335,77.6323,77.8892,12949.0
2018-12-14 09:55:00,87.91,88.01,87.78,87.85,12323.0,77.8715,77.9601,77.7563,77.8183,12323.0
2018-12-14 10:00:00,87.85,88.08,87.81,88.05,20046.0,77.8183,78.0221,77.7829,77.9955,20046.0
2018-12-14 10:05:00,88.05,88.08,87.91,88.02,12248.0,77.9955,78.0221,77.8715,77.9689,12248.0
2018-12-14 10:10:00,88.02,88.09,87.89,88.06,9804.0,77.9689,78.0309,77.8538,78.0044,9804.0
2018-12-14 10:15:00,88.09,88.32,88.07,88.31,10919.0,78.0309,78.2347,78.0132,78.2258,10919.0
2018-12-14 10:20:00,88.33,88.37,88.16,88.26,15251.0,78.2435,78.279,78.0929,78.1815,15251.0
2018-12-14 10:25:00,88.26,88.29,88.01,88.19,9877.0,78.1815,78.2081,77.9601,78.1195,9877.0
2018-12-14 10:30:00,88.2,88.21,87.97,88.09,11781.0,78.1284,78.1372,77.9246,78.0309,11781.0
2018-12-14 10:35:00,88.03,88.33,87.99,88.3,13561.0,77.9778,78.2435,77.9423,78.2169,13561.0
2018-12-14 10:40:00,88.28,88.36,88.13,88.13,11478.0,78.1992,78.2701,78.0664,78.0664,11478.0
2018-12-14 10:45:00,88.11,88.39,88.08,88.23,13640.0,78.0486,78.2967,78.0221,78.1549,13640.0
2018-12-14 10:50:00,88.21,88.23,88.08,88.17,43260.0,78.1372,78.1549,78.0221,78.1018,43260.0
2018-12-14 10:55:00,88.13,88.18,87.93,87.98,15786.0,78.0664,78.1106,77.8892,77.9335,15786.0
2018-12-14 11:00:00,87.97,88.17,87.93,88.16,15532.0,77.9246,78.1018,77.8892,78.0929,15532.0
2018-12-14 11:05:00,88.16,88.2,88.06,88.09,11767.0,78.0929,78.1284,78.0044,78.0309,11767.0
2018-12-14 11:10:00,88.07,88.08,87.86,87.95,13890.0,78.0132,78.0221,77.8272,77.9069,13890.0
2018-12-14 11:15:00,87.92,88.02,87.8,87.83,44458.0,77.8803,77.9689,77.774,77.8006,44458.0
2018-12-14 11:20:00,87.81,87.91,87.6,87.63,12787.0,77.7829,77.8715,77.5969,77.6235,12787.0
2018-12-14 11:25:00,87.61,87.92,87.61,87.84,11463.0,77.6057,77.8803,77.6057,77.8095,11463.0
2018-12-14 11:30:00,87.84,88.0,87.84,87.95,9903.0,77.8095,77.9512,77.8095,77.9069,9903.0
2018-12-14 11:35:00,87.95,88.04,87.8,87.95,17377.0,77.9069,77.9866,77.774,77.9069,17377.0
2018-12-14 11:40:00,87.97,88.07,87.77,87.77,8567.0,77.9246,78.0132,77.7475,77.7475,8567.0
2018-12-14 11:45:00,87.72,87.75,87.54,87.54,18021.0,77.7032,77.7298,77.5437,77.5437,18021.0
2018-12-14 11:50:00,87.52,87.63,87.42,87.56,18863.0,77.526,77.6235,77.4374,77.5614,18863.0
2018-12-14 11:55:00,87.59,87.59,87.32,87.42,78794.0,77.588,77.588,77.3489,77.4374,78794.0
2018-12-14 12:00:00,87.43,87.56,87.37,87.38,10962.0,77.4463,77.5614,77.3931,77.402,10962.0
2018-12-14 12:05:00,87.37,87.49,87.3,87.38,10324.0,77.3931,77.4994,77.3311,77.402,10324.0
2018-12-14 12:10:00,87.35,87.42,87.2,87.21,15921.0,77.3754,77.4374,77.2426,77.2514,15921.0
2018-12-14 12:15:00,87.22,87.54,87.21,87.47,8909.0,77.2603,77.5437,77.2514,77.4817,8909.0
2018-12-14 12:20:00,87.47,87.53,87.39,87.46,9682.0,77.4817,77.5349,77.4109,77.4729,9682.0
2018-12-14 12:25:00,87.47,87.47,87.36,87.44,6692.0,77.4817,77.4817,77.3843,77.4551,6692.0
2018-12-14 12:30:00,87.44,87.59,87.44,87.51,5348.0,77.4551,77.588,77.4551,77.5172,5348.0
2018-12-14 12:35:00,87.51,87.6,87.47,87.51,5706.0,77.5172,77.5969,77.4817,77.5172,5706.0
2018-12-14 12:40:00,87.5,87.5,87.33,87.36,8304.0,77.5083,77.5083,77.3577,77.3843,8304.0
2018-12-14 12:45:00,87.39,87.39,87.32,87.35,7753.0,77.4109,77.4109,77.3489,77.3754,7753.0
2018-12-14 12:50:00,87.37,87.41,87.32,87.4,7564.0,77.3931,77.4286,77.3489,77.4197,7564.0
2018-12-14 12:55:00,87.4,87.45,87.26,87.27,10275.0,77.4197,77.464,77.2957,77.3046,10275.0
2018-12-14 13:00:00,87.23,87.23,87.11,87.13,13662.0,77.2691,77.2691,77.1628,77.1805,13662.0
2018-12-14 13:05:00,87.12,87.31,87.12,87.31,10303.0,77.1717,77.34,77.1717,77.34,10303.0
2018-12-14 13:10:00,87.3,87.39,87.26,87.31,12342.0,77.3311,77.4109,77.2957,77.34,12342.0
2018-12-14 13:15:00,87.28,87.36,87.28,87.3,8029.0,77.3134,77.3843,77.3134,77.3311,8029.0
2018-12-14 13:20:00,87.29,87.31,87.2,87.28,17051.0,77.3223,77.34,77.2426,77.3134,17051.0
2018-12-14 13:25:00,87.27,87.32,87.23,87.26,10014.0,77.3046,77.3489,77.2691,77.2957,10014.0
2018-12-14 13:30:00,87.23,87.27,87.08,87.09,12822.0,77.2691,77.3046,77.1363,77.1451,12822.0
2018-12-14 13:35:00,87.07,87.16,87.06,87.12,11297.0,77.1274,77.2071,77.1185,77.1717,11297.0
2018-12-14 13:40:00,87.12,87.3,87.11,87.27,50424.0,77.1717,77.3311,77.1628,77.3046,50424.0
2018-12-14 13:45:00,87.28,87.32,87.14,87.2,19526.0,77.3134,77.3489,77.1894,77.2426,19526.0
2018-12-14 13:50:00,87.2,87.26,87.19,87.2,20884.0,77.2426,77.2957,77.2337,77.2426,20884.0
2018-12-14 13:55:00,87.2,87.22,86.97,87.08,39659.0,77.2426,77.2603,77.0388,77.1363,39659.0
2018-12-14 14:00:00,87.08,87.41,87.08,87.41,12185.0,77.1363,77.4286,77.1363,77.4286,12185.0
2018-12-14 14:05:00,87.4,87.44,87.36,87.43,9365.0,77.4197,77.4551,77.3843,77.4463,9365.0
2018-12-14 14:10:00,87.42,87.44,87.28,87.43,11120.0,77.4374,77.4551,77.3134,77.4463,11120.0
2018-12-14 14:15:00,87.41,87.54,87.41,87.49,9430.0,77.4286,77.5437,77.4286,77.4994,9430.0
2018-12-14 14:20:00,87.47,87.58,87.47,87.56,7573.0,77.4817,77.5792,77.4817,77.5614,7573.0
2018-12-14 14:25:00,87.56,87.56,87.39,87.45,8403.0,77.5614,77.5614,77.4109,77.464,8403.0
2018-12-14 14:30:00,87.47,87.48,87.31,87.35,9473.0,77.4817,77.4906,77.34,77.3754,9473.0
2018-12-14 14:35:00,87.31,87.37,87.22,87.26,10635.0,77.34,77.3931,77.2603,77.2957,10635.0
2018-12-14 14:40:00,87.28,87.37,87.05,87.14,14907.0,77.3134,77.3931,77.1097,77.1894,14907.0
2018-12-14 14:45:00,87.16,87.24,87.12,87.14,7528.0,77.2071,77.278,77.1717,77.1894,7528.0
2018-12-14 14:50:00,87.18,87.23,87.08,87.14,11045.0,77.2248,77.2691,77.1363,77.1894,11045.0
2018-12-14 14:55:00,87.16,87.54,87.15,87.5,15453.0,77.2071,77.5437,77.1983,77.5083,15453.0
2018-12-14 15:00:00,87.5,87.62,87.48,87.51,12968.0,77.5083,77.6146,77.4906,77.5172,12968.0
2018-12-14 15:05:00,87.47,87.57,87.4,87.45,11794.0,77.4817,77.5703,77.4197,77.464,11794.0
2018-12-14 15:10:00,87.41,87.67,87.41,87.56,13604.0,77.4286,77.6589,77.4286,77.5614,13604.0
2018-12-14 15:15:00,87.54,87.61,87.51,87.61,11001.0,77.5437,77.6057,77.5172,77.6057,11001.0
2018-12-14 15:20:00,87.6,87.61,87.42,87.44,12617.0,77.5969,77.6057,77.4374,77.4551,12617.0
2018-12-14 15:25:00,87.41,87.52,87.41,87.41,10838.0,77.4286,77.526,77.4286,77.4286,10838.0
2018-12-14 15:30:00,87.42,87.47,87.3,87.33,25432.0,77.4374,77.4817,77.3311,77.3577,25432.0
2018-12-14 15:35:00,87.33,87.37,87.29,87.31,14133.0,77.3577,77.3931,77.3223,77.34,14133.0
2018-12-14 15:40:00,87.29,87.34,87.19,87.24,21206.0,77.3223,77.3666,77.2337,77.278,21206.0
2018-12-14 15:45:00,87.2,87.35,87.16,87.3,36276.0,77.2426,77.3754,77.2071,77.3311,36276.0
2018-12-14 15:50:00,87.31,87.34,87.24,87.31,26263.0,77.34,77.3666,77.278,77.34,26263.0
2018-12-14 15:55:00,87.32,87.56,87.19,87.25,253277.0,77.3489,77.5614,77.2337,77.2868,253277.0
2018-12-17 09:30:00,87.25,87.25,86.79,87.11,32559.0,77.2868,77.2868,76.8794,77.1628,32559.0
2018-12-17 09:35:00,87.12,87.45,87.03,87.23,27912.0,77.1717,77.464,77.092,77.2691,27912.0
2018-12-17 09:40:00,87.23,87.23,86.75,86.98,18050.0,77.2691,77.2691,76.8439,77.0477,18050.0
2018-12-17 09:45:00,86.98,87.11,86.83,86.96,28225.0,77.0477,77.1628,76.9148,77.03,28225.0
2018-12-17 09:50:00,86.98,87.17,86.94,87.16,16276.0,77.0477,77.216,77.0122,77.2071,16276.0
2018-12-17 09:55:00,87.16,87.52,87.15,87.48,23706.0,77.2071,77.526,77.1983,77.4906,23706.0
2018-12-17 10:00:00,87.51,87.8,87.45,87.8,11159.0,77.5172,77.774,77.464,77.774,11159.0
2018-12-17 10:05:00,87.79,88.0,87.73,87.97,14775.0,77.7652,77.9512,77.712,77.9246,14775.0
2018-12-17 10:10:00,87.9,88.14,87.75,88.12,17052.0,77.8626,78.0752,77.7298,78.0575,17052.0
2018-12-17 10:15:00,88.15,88.32,88.04,88.23,14263.0,78.0841,78.2347,77.9866,78.1549,14263.0
2018-12-17 10:20:00,88.19,88.22,88.02,88.04,13505.0,78.1195,78.1461,77.9689,77.9866,13505.0
2018-12-17 10:25:00,88.06,88.38,88.06,88.22,16687.0,78.0044,78.2878,78.0044,78.1461,16687.0
2018-12-17 10:30:00,88.24,88.28,87.92,87.97,26582.0,78.1638,78.1992,77.8803,77.9246,26582.0
2018-12-17 10:35:00,87.94,88.04,87.93,87.95,16018.0,77.8981,77.9866,77.8892,77.9069,16018.0
2018-12-17 10:40:00,87.97,88.37,87.91,88.37,10922.0,77.9246,78.279,77.8715,78.279,10922.0
2018-12-17 10:45:00,88.4,88.47,88.24,88.29,13719.0,78.3055,78.3675,78.1638,78.2081,13719.0
2018-12-17 10:50:00,88.28,88.4,88.12,88.17,15387.0,78.1992,78.3055,78.0575,78.1018,15387.0
2018-12-17 10:55:00,88.19,88.27,88.03,88.03,16102.0,78.1195,78.1904,77.9778,77.9778,16102.0
2018-12-17 11:00:00,88.1,88.65,88.1,88.62,30266.0,78.0398,78.527,78.0398,78.5004,30266.0
2018-12-17 11:05:00,88.66,88.83,88.61,88.83,18250.0,78.5358,78.6864,78.4915,78.6864,18250.0
2018-12-17 11:10:00,88.81,88.82,88.71,88.78,9134.0,78.6687,78.6776,78.5801,78.6421,9134.0
2018-12-17 11:15:00,88.78,88.79,88.56,88.65,10966.0,78.6421,78.651,78.4473,78.527,10966.0
2018-12-17 11:20:00,88.69,88.85,88.66,88.76,18139.0,78.5624,78.7041,78.5358,78.6244,18139.0
2018-12-17 11:25:00,88.77,88.82,88.68,88.7,19714.0,78.6333,78.6776,78.5536,78.5713,19714.0
2018-12-17 11:30:00,88.71,88.72,88.58,88.63,11321.0,78.5801,78.589,78.465,78.5093,11321.0
2018-12-17 11:35:00,88.64,88.65,88.53,88.65,11232.0,78.5181,78.527,78.4207,78.527,11232.0
2018-12-17 11:40:00,88.63,88.63,88.45,88.56,15667.0,78.5093,78.5093,78.3498,78.4473,15667.0
2018-12-17 11:45:00,88.58,88.75,88.53,88.75,16721.0,78.465,78.6156,78.4207,78.6156,16721.0
2018-12-17 11:50:00,88.76,88.79,88.65,88.75,13498.0,78.6244,78.651,78.527,78.6156,13498.0
2018-12-17 11:55:00,88.72,88.9,88.72,88.88,11120.0,78.589,78.7484,78.589,78.7307,11120.0
2018-12-17 12:00:00,88.89,88.96,88.79,88.79,19358.0,78.7396,78.8016,78.651,78.651,19358.0
2018-12-17 12:05:00,88.77,88.92,88.77,88.86,12610.0,78.6333,78.7661,78.6333,78.713,12610.0
2018-12-17 12:10:00,88.87,88.87,88.69,88.74,9594.0,78.7219,78.7219,78.5624,78.6067,9594.0
2018-12-17 12:15:00,88.72,88.79,88.66,88.77,6822.0,78.589,78.651,78.5358,78.6333,6822.0
2018-12-17 12:20:00,88.79,88.83,88.67,88.7,7900.0,78.651,78.6864,78.5447,78.5713,7900.0
2018-12-17 12:25:00,88.66,88.84,88.62,88.83,14070.0,78.5358,78.6953,78.5004,78.6864,14070.0
2018-12-17 12:30:00,88.81,88.83,88.42,88.42,19099.0,78.6687,78.6864,78.3232,78.3232,19099.0
2018-12-17 12:35:00,88.46,88.46,88.26,88.35,9466.0,78.3587,78.3587,78.1815,78.2612,9466.0
2018-12-17 12:40:00,88.33,88.39,88.17,88.27,7932.0,78.2435,78.2967,78.1018,78.1904,7932.0
2018-12-17 12:45:00,88.23,88.32,88.18,88.22,10223.0,78.1549,78.2347,78.1106,78.1461,10223.0
2018-12-17 12:50:00,88.19,88.21,88.09,88.11,5694.0,78.1195,78.1372,78.0309,78.0486,5694.0
2018-12-17 12:55:00,88.15,88.17,87.95,87.97,12737.0,78.0841,78.1018,77.9069,77.9246,12737.0
2018-12-17 13:00:00,87.94,87.96,87.81,87.92,8875.0,77.8981,77.9158,77.7829,77.8803,8875.0
2018-12-17 13:05:00,87.93,88.0,87.86,87.93,8478.0,77.8892,77.9512,77.8272,77.8892,8478.0
2018-12-17 13:10:00,87.92,88.01,87.85,87.95,11657.0,77.8803,77.9601,77.8183,77.9069,11657.0
2018-12-17 13:15:00,87.94,87.94,87.81,87.89,16478.0,77.8981,77.8981,77.7829,77.8538,16478.0
2018-12-17 13:20:00,87.85,87.85,87.65,87.82,12852.0,77.8183,77.8183,77.6412,77.7918,12852.0
2018-12-17 13:25:00,87.85,87.9,87.82,87.82,10254.0,77.8183,77.8626,77.7918,77.7918,10254.0
2018-12-17 13:30:00,87.79,87.88,87.5,87.5,6445.0,77.7652,77.8449,77.5083,77.5083,6445.0
2018-12-17 13:35:00,87.5,87.6,87.43,87.57,15461.0,77.5083,77.5969,77.4463,77.5703,15461.0
2018-12-17 13:40:00,87.53,87.74,87.53,87.62,6016.0,77.5349,77.7209,77.5349,77.6146,6016.0
2018-12-17 13:45:00,87.63,87.63,87.44,87.51,6346.0,77.6235,77.6235,77.4551,77.5172,6346.0
2018-12-17 13:50:00,87.48,87.73,87.45,87.65,28918.0,77.4906,77.712,77.464,77.6412,28918.0
2018-12-17 13:55:00,87.62,87.71,87.49,87.49,6131.0,77.6146,77.6943,77.4994,77.4994,6131.0
2018-12-17 14:00:00,87.49,87.57,87.29,87.33,11541.0,77.4994,77.5703,77.3223,77.3577,11541.0
2018-12-17 14:05:00,87.34,87.65,87.32,87.53,24207.0,77.3666,77.6412,77.3489,77.5349,24207.0
2018-12-17 14:10:00,87.56,87.61,87.45,87.54,10690.0,77.5614,77.6057,77.464,77.5437,10690.0
2018-12-17 14:15:00,87.56,87.56,87.39,87.53,6954.0,77.5614,77.5614,77.4109,77.5349,6954.0
2018-12-17 14:20:00,87.49,87.71,87.46,87.51,12436.0,77.4994,77.6943,77.4729,77.5172,12436.0
2018-12-17 14:25:00,87.51,87.56,87.38,87.41,19363.0,77.5172,77.5614,77.402,77.4286,19363.0
2018-12-17 14:30:00,87.42,87.59,87.37,87.59,17057.0,77.4374,77.588,77.3931,77.588,17057.0
2018-12-17 14:35:00,87.58,87.67,87.51,87.62,17890.0,77.5792,77.6589,77.5172,77.6146,17890.0
2018-12-17 14:40:00,87.62,87.76,87.6,87.68,18775.0,77.6146,77.7386,77.5969,77.6677,18775.0
2018-12-17 14:45:00,87.69,87.76,87.5,87.5,11138.0,77.6766,77.7386,77.5083,77.5083,11138.0
2018-12-17 14:50:00,87.53,87.53,87.22,87.23,25266.0,77.5349,77.5349,77.2603,77.2691,25266.0
2018-12-17 14:55:00,87.22,87.41,87.18,87.37,22298.0,77.2603,77.4286,77.2248,77.3931,22298.0
2018-12-17 15:00:00,87.37,87.37,87.25,87.3,24745.0,77.3931,77.3931,77.2868,77.3311,24745.0
2018-12-17 15:05:00,87.31,87.5,87.28,87.34,22690.0,77.34,77.5083,77.3134,77.3666,22690.0
2018-12-17 15:10:00,87.34,87.67,87.34,87.62,40405.0,77.3666,77.6589,77.3666,77.6146,40405.0
2018-12-17 15:15:00,87.65,87.79,87.53,87.65,55972.0,77.6412,77.7652,77.5349,77.6412,55972.0
2018-12-17 15:20:00,87.64,87.67,87.38,87.42,29164.0,77.6323,77.6589,77.402,77.4374,29164.0
2018-12-17 15:25:00,87.44,87.44,87.2,87.29,31911.0,77.4551,77.4551,77.2426,77.3223,31911.0
2018-12-17 15:30:00,87.3,87.33,87.05,87.13,34680.0,77.3311,77.3577,77.1097,77.1805,34680.0
2018-12-17 15:35:00,87.14,87.22,86.99,87.09,32005.0,77.1894,77.2603,77.0565,77.1451,32005.0
2018-12-17 15:40:00,87.09,87.12,86.97,87.02,32174.0,77.1451,77.1717,77.0388,77.0831,32174.0
2018-12-17 15:45:00,87.0,87.13,86.81,86.95,49967.0,77.0654,77.1805,76.8971,77.0211,49967.0
2018-12-17 15:50:00,86.95,87.33,86.94,87.31,53151.0,77.0211,77.3577,77.0122,77.34,53151.0
2018-12-17 15:55:00,87.31,87.36,87.05,87.32,222416.0,77.34,77.3843,77.1097,77.3489,222416.0
2018-12-18 09:30:00,88.23,88.7,87.5,88.41,85993.0,78.1549,78.5713,77.5083,78.3144,85993.0
2018-12-18 09:35:00,88.41,88.7,88.3,88.41,21929.0,78.3144,78.5713,78.2169,78.3144,21929.0
2018-12-18 09:40:00,88.45,88.63,88.21,88.45,14522.0,78.3498,78.5093,78.1372,78.3498,14522.0
2018-12-18 09:45:00,88.49,89.02,88.49,88.96,35389.0,78.3852,78.8547,78.3852,78.8016,35389.0
2018-12-18 09:50:00,88.96,89.09,88.91,88.99,11654.0,78.8016,78.9167,78.7573,78.8282,11654.0
2018-12-18 09:55:00,89.01,89.1,88.96,88.98,19698.0,78.8459,78.9256,78.8016,78.8193,19698.0
2018-12-18 10:00:00,88.98,89.04,88.72,88.81,10159.0,78.8193,78.8724,78.589,78.6687,10159.0
2018-12-18 10:05:00,88.78,88.9,88.66,88.73,17813.0,78.6421,78.7484,78.5358,78.5978,17813.0
2018-12-18 10:10:00,88.74,88.92,88.74,88.85,16512.0,78.6067,78.7661,78.6067,78.7041,16512.0
2018-12-18 10:15:00,88.91,89.02,88.88,88.9,14055.0,78.7573,78.8547,78.7307,78.7484,14055.0
2018-12-18 10:20:00,88.93,88.99,88.77,88.81,9604.0,78.775,78.8282,78.6333,78.6687,9604.0
2018-12-18 10:25:00,88.86,88.96,88.74,88.94,8909.0,78.713,78.8016,78.6067,78.7839,8909.0
2018-12-18 10:30:00,88.96,89.26,88.96,89.26,27253.0,78.8016,79.0673,78.8016,79.0673,27253.0
2018-12-18 10:35:00,89.28,89.34,89.1,89.33,41820.0,79.085,79.1382,78.9256,79.1293,41820.0
2018-12-18 10:40:00,89.32,89.36,89.04,89.18,49039.0,79.1205,79.1559,78.8724,78.9965,49039.0
2018-12-18 10:45:00,89.19,89.26,89.09,89.2,25780.0,79.0053,79.0673,78.9167,79.0142,25780.0
2018-12-18 10:50:00,89.23,89.27,89.05,89.09,35797.0,79.0407,79.0762,78.8813,78.9167,35797.0
2018-12-18 10:55:00,89.13,89.17,89.02,89.11,10836.0,78.9522,78.9876,78.8547,78.9345,10836.0
2018-12-18 11:00:00,89.12,89.14,88.9,88.93,12835.0,78.9433,78.961,78.7484,78.775,12835.0
2018-12-18 11:05:00,88.93,88.98,88.8,88.81,5757.0,78.775,78.8193,78.6599,78.6687,5757.0
2018-12-18 11:10:00,88.84,88.89,88.79,88.84,9903.0,78.6953,78.7396,78.651,78.6953,9903.0
2018-12-18 11:15:00,88.85,88.9,88.73,88.83,42986.0,78.7041,78.7484,78.5978,78.6864,42986.0
2018-12-18 11:20:00,88.76,88.77,88.5,88.54,10364.0,78.6244,78.6333,78.3941,78.4295,10364.0
2018-12-18 11:25:00,88.46,88.46,88.26,88.34,13792.0,78.3587,78.3587,78.1815,78.2524,13792.0
2018-12-18 11:30:00,88.35,88.41,88.24,88.33,13798.0,78.2612,78.3144,78.1638,78.2435,13798.0
2018-12-18 11:35:00,88.36,88.54,88.36,88.49,10692.0,78.2701,78.4295,78.2701,78.3852,10692.0
2018-12-18 11:40:00,88.5,88.51,88.24,88.24,10565.0,78.3941,78.403,78.1638,78.1638,10565.0
2018-12-18 11:45:00,88.24,88.54,88.24,88.49,14530.0,78.1638,78.4295,78.1638,78.3852,14530.0
2018-12-18 11:50:00,88.51,88.52,88.33,88.48,10482.0,78.403,78.4118,78.2435,78.3764,10482.0
2018-12-18 11:55:00,88.45,88.56,88.42,88.51,11441.0,78.3498,78.4473,78.3232,78.403,11441.0
2018-12-18 12:00:00,88.52,88.66,88.52,88.64,8465.0,78.4118,78.5358,78.4118,78.5181,8465.0
2018-12-18 12:05:00,88.64,88.89,88.63,88.89,7056.0,78.5181,78.7396,78.5093,78.7396,7056.0
2018-12-18 12:10:00,88.89,89.05,88.88,89.05,16617.0,78.7396,78.8813,78.7307,78.8813,16617.0
2018-12-18 12:15:00,89.05,89.15,89.0,89.15,11513.0,78.8813,78.9699,78.837,78.9699,11513.0
2018-12-18 12:20:00,89.12,89.24,89.1,89.15,11711.0,78.9433,79.0496,78.9256,78.9699,11711.0
2018-12-18 12:25:00,89.1,89.16,89.03,89.06,10865.0,78.9256,78.9787,78.8636,78.8902,10865.0
2018-12-18 12:30:00,89.11,89.25,89.08,89.11,9413.0,78.9345,79.0585,78.9079,78.9345,9413.0
2018-12-18 12:35:00,89.08,89.09,88.92,88.97,4655.0,78.9079,78.9167,78.7661,78.8104,4655.0
2018-12-18 12:40:00,88.98,88.99,88.9,88.9,3794.0,78.8193,78.8282,78.7484,78.7484,3794.0
2018-12-18 12:45:00,88.93,89.02,88.84,88.97,7323.0,78.775,78.8547,78.6953,78.8104,7323.0
2018-12-18 12:50:00,88.95,89.05,88.95,89.04,8752.0,78.7927,78.8813,78.7927,78.8724,8752.0
2018-12-18 12:55:00,89.05,89.07,88.89,88.96,7532.0,78.8813,78.899,78.7396,78.8016,7532.0
2018-12-18 13:00:00,88.95,88.98,88.87,88.93,5966.0,78.7927,78.8193,78.7219,78.775,5966.0
2018-12-18 13:05:00,88.93,88.95,88.77,88.79,13812.0,78.775,78.7927,78.6333,78.651,13812.0
2018-12-18 13:10:00,88.77,88.82,88.72,88.78,12720.0,78.6333,78.6776,78.589,78.6421,12720.0
2018-12-18 13:15:00,88.75,88.83,88.74,88.78,15899.0,78.6156,78.6864,78.6067,78.6421,15899.0
2018-12-18 13:20:00,88.79,88.88,88.72,88.8,10578.0,78.651,78.7307,78.589,78.6599,10578.0
2018-12-18 13:25:00,88.81,88.82,88.67,88.71,9919.0,78.6687,78.6776,78.5447,78.5801,9919.0
2018-12-18 13:30:00,88.71,88.73,88.62,88.66,6579.0,78.5801,78.5978,78.5004,78.5358,6579.0
2018-12-18 13:35:00,88.67,88.69,88.5,88.52,9541.0,78.5447,78.5624,78.3941,78.4118,9541.0
2018-12-18 13:40:00,88.51,88.65,88.51,88.63,8188.0,78.403,78.527,78.403,78.5093,8188.0
2018-12-18 13:45:00,88.62,88.77,88.59,88.76,8991.0,78.5004,78.6333,78.4738,78.6244,8991.0
2018-12-18 13:50:00,88.75,88.75,88.52,88.57,7141.0,78.6156,78.6156,78.4118,78.4561,7141.0
2018-12-18 13:55:00,88.53,88.6,88.47,88.55,5957.0,78.4207,78.4827,78.3675,78.4384,5957.0
2018-12-18 14:00:00,88.52,88.61,88.52,88.54,10972.0,78.4118,78.4915,78.4118,78.4295,10972.0
2018-12-18 14:05:00,88.52,88.73,88.52,88.73,21042.0,78.4118,78.5978,78.4118,78.5978,21042.0
2018-12-18 14:10:00,88.73,88.79,88.67,88.69,10436.0,78.5978,78.651,78.5447,78.5624,10436.0
2018-12-18 14:15:00,88.68,88.74,88.53,88.59,13723.0,78.5536,78.6067,78.4207,78.4738,13723.0
2018-12-18 14:20:00,88.58,88.63,88.53,88.58,11322.0,78.465,78.5093,78.4207,78.465,11322.0
2018-12-18 14:25:00,88.58,88.71,88.55,88.69,8637.0,78.465,78.5801,78.4384,78.5624,8637.0
2018-12-18 14:30:00,88.68,88.71,88.46,88.47,10238.0,78.5536,78.5801,78.3587,78.3675,10238.0
2018-12-18 14:35:00,88.46,88.53,88.41,88.45,20157.0,78.3587,78.4207,78.3144,78.3498,20157.0
2018-12-18 14:40:00,88.44,88.48,88.1,88.14,19875.0,78.341,78.3764,78.0398,78.0752,19875.0
2018-12-18 14:45:00,88.13,88.24,88.08,88.24,8957.0,78.0664,78.1638,78.0221,78.1638,8957.0
2018-12-18 14:50:00,88.23,88.25,88.05,88.13,10972.0,78.1549,78.1727,77.9955,78.0664,10972.0
2018-12-18 14:55:00,88.13,88.14,87.86,87.92,11307.0,78.0664,78.0752,77.8272,77.8803,11307.0
2018-12-18 15:00:00,87.87,87.99,87.75,87.84,22815.0,77.836,77.9423,77.7298,77.8095,22815.0
2018-12-18 15:05:00,87.87,87.93,87.59,87.68,26353.0,77.836,77.8892,77.588,77.6677,26353.0
2018-12-18 15:10:00,87.7,87.85,87.68,87.71,29799.0,77.6855,77.8183,77.6677,77.6943,29799.0
2018-12-18 15:15:00,87.72,87.95,87.67,87.93,20040.0,77.7032,77.9069,77.6589,77.8892,20040.0
2018-12-18 15:20:00,87.93,87.96,87.77,87.85,27872.0,77.8892,77.9158,77.7475,77.8183,27872.0
2018-12-18 15:25:00,87.81,87.86,87.68,87.81,10697.0,77.7829,77.8272,77.6677,77.7829,10697.0
2018-12-18 15:30:00,87.82,88.18,87.82,88.12,23904.0,77.7918,78.1106,77.7918,78.0575,23904.0
2018-12-18 15:35:00,88.13,88.23,88.09,88.1,16123.0,78.0664,78.1549,78.0309,78.0398,16123.0
2018-12-18 15:40:00,88.1,88.21,88.07,88.16,41435.0,78.0398,78.1372,78.0132,78.0929,41435.0
2018-12-18 15:45:00,88.16,88.51,88.16,88.44,50581.0,78.0929,78.403,78.0929,78.341,50581.0
2018-12-18 15:50:00,88.44,88.47,88.33,88.4,37155.0,78.341,78.3675,78.2435,78.3055,37155.0
2018-12-18 15:55:00,88.4,88.42,88.03,88.04,107699.0,78.3055,78.3232,77.9778,77.9866,107699.0
2018-12-19 09:30:00,86.73,87.05,86.2,86.84,153848.0,76.8262,77.1097,76.3567,76.9237,153848.0
2018-12-19 09:35:00,86.89,86.92,86.64,86.66,38131.0,76.968,76.9945,76.7465,76.7642,38131.0
2018-12-19 09:40:00,86.69,86.82,86.6,86.75,32511.0,76.7908,76.9059,76.7111,76.8439,32511.0
2018-12-19 09:45:00,86.75,86.75,86.52,86.69,18654.0,76.8439,76.8439,76.6402,76.7908,18654.0
2018-12-19 09:50:00,86.62,87.01,86.6,86.99,55233.0,76.7288,77.0743,76.7111,77.0565,55233.0
2018-12-19 09:55:00,86.98,87.48,86.93,87.17,43934.0,77.0477,77.4906,77.0034,77.216,43934.0
2018-12-19 10:00:00,87.24,87.55,87.21,87.48,41571.0,77.278,77.5526,77.2514,77.4906,41571.0
2018-12-19 10:05:00,87.51,87.68,87.42,87.55,29523.0,77.5172,77.6677,77.4374,77.5526,29523.0
2018-12-19 10:10:00,87.53,87.64,87.34,87.62,30559.0,77.5349,77.6323,77.3666,77.6146,30559.0
2018-12-19 10:15:00,87.61,87.92,87.55,87.69,19145.0,77.6057,77.8803,77.5526,77.6766,19145.0
2018-12-19 10:20:00,87.65,87.73,87.56,87.58,21130.0,77.6412,77.712,77.5614,77.5792,21130.0
2018-12-19 10:25:00,87.56,87.73,87.53,87.67,19822.0,77.5614,77.712,77.5349,77.6589,19822.0
2018-12-19 10:30:00,87.67,87.75,87.43,87.47,20246.0,77.6589,77.7298,77.4463,77.4817,20246.0
2018-12-19 10:35:00,87.5,87.55,87.43,87.49,16033.0,77.5083,77.5526,77.4463,77.4994,16033.0
2018-12-19 10:40:00,87.49,87.52,87.37,87.39,16272.0,77.4994,77.526,77.3931,77.4109,16272.0
2018-12-19 10:45:00,87.4,87.46,87.3,87.33,15281.0,77.4197,77.4729,77.3311,77.3577,15281.0
2018-12-19 10:50:00,87.32,87.52,87.32,87.47,21250.0,77.3489,77.526,77.3489,77.4817,21250.0
2018-12-19 10:55:00,87.46,87.49,87.34,87.48,48633.0,77.4729,77.4994,77.3666,77.4906,48633.0
2018-12-19 11:00:00,87.5,87.52,87.12,87.13,34594.0,77.5083,77.526,77.1717,77.1805,34594.0
2018-12-19 11:05:00,87.12,87.14,86.85,86.92,17413.0,77.1717,77.1894,76.9325,76.9945,17413.0
2018-12-19 11:10:00,86.9,86.94,86.66,86.68,18572.0,76.9768,77.0122,76.7642,76.7819,18572.0
2018-12-19 11:15:00,86.67,86.68,86.5,86.52,21409.0,76.7731,76.7819,76.6225,76.6402,21409.0
2018-12-19 11:20:00,86.53,86.57,86.45,86.52,34099.0,76.6491,76.6845,76.5782,76.6402,34099.0
2018-12-19 11:25:00,86.53,86.53,86.25,86.32,21080.0,76.6491,76.6491,76.401,76.463,21080.0
2018-12-19 11:30:00,86.31,86.31,86.06,86.16,44009.0,76.4542,76.4542,76.2327,76.3213,44009.0
2018-12-19 11:35:00,86.17,86.3,86.17,86.25,21201.0,76.3302,76.4453,76.3302,76.401,21201.0
2018-12-19 11:40:00,86.26,86.27,86.04,86.14,28670.0,76.4099,76.4188,76.215,76.3036,28670.0
2018-12-19 11:45:00,86.16,86.32,86.1,86.32,10683.0,76.3213,76.463,76.2682,76.463,10683.0
2018-12-19 11:50:00,86.32,86.44,86.32,86.4,11738.0,76.463,76.5693,76.463,76.5339,11738.0
2018-12-19 11:55:00,86.39,86.42,86.33,86.37,18030.0,76.5251,76.5516,76.4719,76.5073,18030.0
2018-12-19 12:00:00,86.39,86.53,86.33,86.35,42145.0,76.5251,76.6491,76.4719,76.4896,42145.0
2018-12-19 12:05:00,86.35,86.47,86.35,86.46,21257.0,76.4896,76.5959,76.4896,76.5871,21257.0
2018-12-19 12:10:00,86.46,86.46,86.35,86.39,10171.0,76.5871,76.5871,76.4896,76.5251,10171.0
2018-12-19 12:15:00,86.4,86.43,86.26,86.43,25146.0,76.5339,76.5605,76.4099,76.5605,25146.0
2018-12-19 12:20:00,86.44,86.58,86.42,86.58,13736.0,76.5693,76.6934,76.5516,76.6934,13736.0
2018-12-19 12:25:00,86.58,86.58,86.48,86.51,18305.0,76.6934,76.6934,76.6048,76.6313,18305.0
2018-12-19 12:30:00,86.51,86.64,86.49,86.62,15120.0,76.6313,76.7465,76.6136,76.7288,15120.0
2018-12-19 12:35:00,86.64,86.65,86.57,86.58,10058.0,76.7465,76.7554,76.6845,76.6934,10058.0
2018-12-19 12:40:00,86.59,86.61,86.47,86.55,12210.0,76.7022,76.7199,76.5959,76.6668,12210.0
2018-12-19 12:45:00,86.55,86.67,86.51,86.67,11923.0,76.6668,76.7731,76.6313,76.7731,11923.0
2018-12-19 12:50:00,86.67,86.74,86.55,86.62,17158.0,76.7731,76.8351,76.6668,76.7288,17158.0
2018-12-19 12:55:00,86.62,86.63,86.54,86.58,11316.0,76.7288,76.7376,76.6579,76.6934,11316.0
2018-12-19 13:00:00,86.57,86.65,86.46,86.46,18202.0,76.6845,76.7554,76.5871,76.5871,18202.0
2018-12-19 13:05:00,86.46,86.47,86.26,86.27,36852.0,76.5871,76.5959,76.4099,76.4188,36852.0
2018-12-19 13:10:00,86.28,86.34,86.24,86.31,27265.0,76.4276,76.4808,76.3922,76.4542,27265.0
2018-12-19 13:15:00,86.3,86.65,86.26,86.65,17203.0,76.4453,76.7554,76.4099,76.7554,17203.0
2018-12-19 13:20:00,86.66,86.72,86.41,86.44,25986.0,76.7642,76.8174,76.5428,76.5693,25986.0
2018-12-19 13:25:00,86.44,86.51,86.43,86.48,9193.0,76.5693,76.6313,76.5605,76.6048,9193.0
2018-12-19 13:30:00,86.5,86.65,86.5,86.63,14667.0,76.6225,76.7554,76.6225,76.7376,14667.0
2018-12-19 13:35:00,86.64,86.65,86.5,86.54,10860.0,76.7465,76.7554,76.6225,76.6579,10860.0
2018-12-19 13:40:00,86.56,86.68,86.56,86.61,12503.0,76.6756,76.7819,76.6756,76.7199,12503.0
2018-12-19 13:45:00,86.63,86.71,86.55,86.71,15144.0,76.7376,76.8085,76.6668,76.8085,15144.0
2018-12-19 13:50:00,86.7,86.72,86.6,86.63,14842.0,76.7997,76.8174,76.7111,76.7376,14842.0
2018-12-19 13:55:00,86.62,87.01,86.61,87.0,22491.0,76.7288,77.0743,76.7199,77.0654,22491.0
2018-12-19 14:00:00,87.07,87.34,85.67,85.85,69698.0,77.1274,77.3666,75.8873,76.0467,69698.0
2018-12-19 14:05:00,85.8,85.95,85.38,85.65,48592.0,76.0024,76.1353,75.6304,75.8696,48592.0
2018-12-19 14:10:00,85.64,85.75,85.29,85.48,32061.0,75.8607,75.9581,75.5507,75.719,32061.0
2018-12-19 14:15:00,85.5,85.75,85.32,85.66,45138.0,75.7367,75.9581,75.5772,75.8784,45138.0
2018-12-19 14:20:00,85.65,85.81,85.39,85.81,39149.0,75.8696,76.0113,75.6392,76.0113,39149.0
2018-12-19 14:25:00,85.82,86.06,85.73,85.95,25366.0,76.0201,76.2327,75.9404,76.1353,25366.0
2018-12-19 14:30:00,85.95,86.22,85.79,85.91,19094.0,76.1353,76.3745,75.9936,76.0999,19094.0
2018-12-19 14:35:00,85.9,86.18,85.86,86.03,28938.0,76.091,76.339,76.0556,76.2062,28938.0
2018-12-19 14:40:00,86.07,86.07,85.04,85.09,42260.0,76.2416,76.2416,75.3292,75.3735,42260.0
2018-12-19 14:45:00,85.11,85.35,84.95,85.35,39990.0,75.3912,75.6038,75.2495,75.6038,39990.0
2018-12-19 14:50:00,85.36,85.36,84.71,84.86,58089.0,75.6127,75.6127,75.0369,75.1698,58089.0
2018-12-19 14:55:00,84.83,84.83,84.16,84.36,54394.0,75.1432,75.1432,74.5497,74.7269,54394.0
2018-12-19 15:00:00,84.36,84.36,83.58,83.59,47598.0,74.7269,74.7269,74.0359,74.0448,47598.0
2018-12-19 15:05:00,83.61,83.85,83.24,83.71,65401.0,74.0625,74.2751,73.7348,74.1511,65401.0
2018-12-19 15:10:00,83.73,84.15,83.49,84.15,108686.0,74.1688,74.5408,73.9562,74.5408,108686.0
2018-12-19 15:15:00,84.15,84.22,83.49,83.81,76310.0,74.5408,74.6028,73.9562,74.2397,76310.0
2018-12-19 15:20:00,83.83,84.12,83.37,84.0,68233.0,74.2574,74.5143,73.8499,74.408,68233.0
2018-12-19 15:25:00,84.04,84.21,83.4,83.41,80244.0,74.4434,74.594,73.8765,73.8853,80244.0
2018-12-19 15:30:00,83.41,84.1,83.41,84.04,80634.0,73.8853,74.4965,73.8853,74.4434,80634.0
2018-12-19 15:35:00,83.99,83.99,83.49,83.6,77465.0,74.3991,74.3991,73.9562,74.0536,77465.0
2018-12-19 15:40:00,83.59,83.6,83.29,83.46,82510.0,74.0448,74.0536,73.779,73.9296,82510.0
2018-12-19 15:45:00,83.46,84.06,83.44,83.98,128233.0,73.9296,74.4611,73.9119,74.3903,128233.0
2018-12-19 15:50:00,83.98,84.13,83.86,83.93,90645.0,74.3903,74.5231,74.284,74.346,90645.0
2018-12-19 15:55:00,83.91,84.09,83.62,83.69,250248.0,74.3282,74.4877,74.0714,74.1334,250248.0
2018-12-20 09:30:00,83.24,84.26,83.24,84.26,49273.0,73.7348,74.6383,73.7348,74.6383,49273.0
2018-12-20 09:35:00,84.33,84.55,84.04,84.31,16479.0,74.7003,74.8952,74.4434,74.6826,16479.0
2018-12-20 09:40:00,84.25,84.25,83.67,84.11,58683.0,74.6294,74.6294,74.1156,74.5054,58683.0
2018-12-20 09:45:00,84.11,84.12,83.5,83.51,82601.0,74.5054,74.5143,73.9651,73.9739,82601.0
2018-12-20 09:50:00,83.42,83.64,83.12,83.23,25368.0,73.8942,74.0891,73.6285,73.7259,25368.0
2018-12-20 09:55:00,83.19,83.77,83.19,83.72,45619.0,73.6905,74.2042,73.6905,74.1599,45619.0
2018-12-20 10:00:00,83.72,83.92,83.65,83.87,22161.0,74.1599,74.3371,74.0979,74.2928,22161.0
2018-12-20 10:05:00,83.84,84.2,83.8,83.95,17031.0,74.2662,74.5851,74.2308,74.3637,17031.0
2018-12-20 10:10:00,83.91,83.95,83.76,83.91,21186.0,74.3282,74.3637,74.1954,74.3282,21186.0
2018-12-20 10:15:00,83.91,83.95,83.31,83.39,14208.0,74.3282,74.3637,73.7968,73.8676,14208.0
2018-12-20 10:20:00,83.38,83.6,83.26,83.41,17868.0,73.8588,74.0536,73.7525,73.8853,17868.0
2018-12-20 10:25:00,83.47,83.78,83.44,83.45,23022.0,73.9385,74.2131,73.9119,73.9208,23022.0
2018-12-20 10:30:00,83.44,83.68,83.21,83.21,25910.0,73.9119,74.1245,73.7082,73.7082,25910.0
2018-12-20 10:35:00,83.22,83.23,82.89,83.17,41295.0,73.717,73.7259,73.4247,73.6727,41295.0
2018-12-20 10:40:00,83.18,83.39,83.1,83.21,34450.0,73.6816,73.8676,73.6107,73.7082,34450.0
2018-12-20 10:45:00,83.21,83.23,82.87,82.87,20555.0,73.7082,73.7259,73.407,73.407,20555.0
2018-12-20 10:50:00,82.87,82.96,82.8,82.9,17867.0,73.407,73.4867,73.345,73.4336,17867.0
2018-12-20 10:55:00,82.91,83.21,82.85,83.06,14904.0,73.4424,73.7082,73.3893,73.5753,14904.0
2018-12-20 11:00:00,83.05,83.07,82.75,82.97,33092.0,73.5664,73.5842,73.3007,73.4956,33092.0
2018-12-20 11:05:00,82.98,83.14,82.78,82.93,39632.0,73.5044,73.6462,73.3273,73.4602,39632.0
2018-12-20 11:10:00,82.94,83.11,82.94,83.07,8740.0,73.469,73.6196,73.469,73.5842,8740.0
2018-12-20 11:15:00,83.12,83.16,82.88,82.89,24681.0,73.6285,73.6639,73.4159,73.4247,24681.0
2018-12-20 11:20:00,82.9,82.95,82.47,82.88,27290.0,73.4336,73.4779,73.0527,73.4159,27290.0
2018-12-20 11:25:00,82.89,83.0,82.53,82.81,39552.0,73.4247,73.5222,73.1058,73.3539,39552.0
2018-12-20 11:30:00,82.82,82.93,82.4,82.83,52720.0,73.3627,73.4602,72.9907,73.3716,52720.0
2018-12-20 11:35:00,82.83,82.87,82.65,82.74,54744.0,73.3716,73.407,73.2121,73.2918,54744.0
2018-12-20 11:40:00,82.75,82.85,82.44,82.61,30329.0,73.3007,73.3893,73.0261,73.1767,30329.0
2018-12-20 11:45:00,82.63,82.72,82.37,82.38,44104.0,73.1944,73.2741,72.9641,72.973,44104.0
2018-12-20 11:50:00,82.37,82.6,82.03,82.59,31712.0,72.9641,73.1678,72.6629,73.159,31712.0
2018-12-20 11:55:00,82.6,82.96,82.52,82.61,23197.0,73.1678,73.4867,73.097,73.1767,23197.0
2018-12-20 12:00:00,82.65,82.74,82.49,82.64,13173.0,73.2121,73.2918,73.0704,73.2033,13173.0
2018-12-20 12:05:00,82.61,82.63,82.42,82.44,17257.0,73.1767,73.1944,73.0084,73.0261,17257.0
2018-12-20 12:10:00,82.46,82.52,82.03,82.04,28675.0,73.0438,73.097,72.6629,72.6718,28675.0
2018-12-20 12:15:00,82.08,82.25,81.94,82.2,19382.0,72.7072,72.8578,72.5832,72.8135,19382.0
2018-12-20 12:20:00,82.2,82.38,82.09,82.18,29181.0,72.8135,72.973,72.7161,72.7958,29181.0
2018-12-20 12:25:00,82.19,82.37,82.13,82.31,30069.0,72.8047,72.9641,72.7515,72.9109,30069.0
2018-12-20 12:30:00,82.27,82.44,82.11,82.19,22464.0,72.8755,73.0261,72.7338,72.8047,22464.0
2018-12-20 12:35:00,82.19,82.31,82.0,82.04,28084.0,72.8047,72.9109,72.6363,72.6718,28084.0
2018-12-20 12:40:00,82.02,82.17,81.81,82.03,22332.0,72.6541,72.7869,72.468,72.6629,22332.0
2018-12-20 12:45:00,82.04,82.38,81.99,82.33,30128.0,72.6718,72.973,72.6275,72.9287,30128.0
2018-12-20 12:50:00,82.32,82.46,82.25,82.32,21860.0,72.9198,73.0438,72.8578,72.9198,21860.0
2018-12-20 12:55:00,82.31,82.7,82.23,82.58,22844.0,72.9109,73.2564,72.8401,73.1501,22844.0
2018-12-20 13:00:00,82.6,82.61,82.3,82.38,18504.0,73.1678,73.1767,72.9021,72.973,18504.0
2018-12-20 13:05:00,82.36,82.48,82.16,82.16,17924.0,72.9552,73.0615,72.7781,72.7781,17924.0
2018-12-20 13:10:00,82.11,82.35,82.01,82.3,14164.0,72.7338,72.9464,72.6452,72.9021,14164.0
2018-12-20 13:15:00,82.27,82.41,82.2,82.33,18389.0,72.8755,72.9995,72.8135,72.9287,18389.0
2018-12-20 13:20:00,82.29,82.44,82.14,82.22,10341.0,72.8932,73.0261,72.7604,72.8312,10341.0
2018-12-20 13:25:00,82.27,82.43,82.27,82.33,17177.0,72.8755,73.0172,72.8755,72.9287,17177.0
2018-12-20 13:30:00,82.3,82.38,82.22,82.31,15976.0,72.9021,72.973,72.8312,72.9109,15976.0
2018-12-20 13:35:00,82.32,82.46,82.17,82.38,15066.0,72.9198,73.0438,72.7869,72.973,15066.0
2018-12-20 13:40:00,82.39,82.42,82.05,82.34,17874.0,72.9818,73.0084,72.6806,72.9375,17874.0
2018-12-20 13:45:00,82.31,82.44,82.25,82.31,13231.0,72.9109,73.0261,72.8578,72.9109,13231.0
2018-12-20 13:50:00,82.31,82.32,82.15,82.18,14272.0,72.9109,72.9198,72.7692,72.7958,14272.0
2018-12-20 13:55:00,82.21,82.3,82.09,82.13,19020.0,72.8224,72.9021,72.7161,72.7515,19020.0
2018-12-20 14:00:00,82.13,82.19,81.68,81.89,38698.0,72.7515,72.8047,72.3529,72.5389,38698.0
2018-12-20 14:05:00,81.83,82.06,81.81,82.0,20338.0,72.4858,72.6895,72.468,72.6363,20338.0
2018-12-20 14:10:00,81.96,81.98,81.61,81.84,22435.0,72.6009,72.6186,72.2909,72.4946,22435.0
2018-12-20 14:15:00,81.86,81.93,81.6,81.61,27846.0,72.5123,72.5743,72.282,72.2909,27846.0
2018-12-20 14:20:00,81.62,82.02,81.53,81.98,101024.0,72.2997,72.6541,72.22,72.6186,101024.0
2018-12-20 14:25:00,82.02,82.34,81.98,82.33,43344.0,72.6541,72.9375,72.6186,72.9287,43344.0
2018-12-20 14:30:00,82.3,82.5,82.3,82.45,19985.0,72.9021,73.0793,72.9021,73.035,19985.0
2018-12-20 14:35:00,82.43,82.8,82.43,82.51,26625.0,73.0172,73.345,73.0172,73.0881,26625.0
2018-12-20 14:40:00,82.54,82.92,82.51,82.84,34559.0,73.1147,73.4513,73.0881,73.3804,34559.0
2018-12-20 14:45:00,82.87,83.28,82.82,83.22,38624.0,73.407,73.7702,73.3627,73.717,38624.0
2018-12-20 14:50:00,83.17,83.21,82.94,83.0,27540.0,73.6727,73.7082,73.469,73.5222,27540.0
2018-12-20 14:55:00,82.97,83.05,82.8,83.05,42139.0,73.4956,73.5664,73.345,73.5664,42139.0
2018-12-20 15:00:00,83.01,83.02,82.77,82.83,18132.0,73.531,73.5399,73.3184,73.3716,18132.0
2018-12-20 15:05:00,82.81,82.99,82.61,82.93,27356.0,73.3539,73.5133,73.1767,73.4602,27356.0
2018-12-20 15:10:00,82.96,83.18,82.82,83.13,18506.0,73.4867,73.6816,73.3627,73.6373,18506.0
2018-12-20 15:15:00,83.17,83.23,82.91,83.06,23440.0,73.6727,73.7259,73.4424,73.5753,23440.0
2018-12-20 15:20:00,83.03,83.5,83.02,83.47,30239.0,73.5487,73.9651,73.5399,73.9385,30239.0
2018-12-20 15:25:00,83.45,83.46,83.11,83.13,24417.0,73.9208,73.9296,73.6196,73.6373,24417.0
2018-12-20 15:30:00,83.12,83.33,83.09,83.28,36236.0,73.6285,73.8145,73.6019,73.7702,36236.0
2018-12-20 15:35:00,83.26,83.35,83.15,83.23,29951.0,73.7525,73.8322,73.655,73.7259,29951.0
2018-12-20 15:40:00,83.19,83.28,82.85,82.9,56722.0,73.6905,73.7702,73.3893,73.4336,56722.0
2018-12-20 15:45:00,82.87,82.98,82.76,82.83,47051.0,73.407,73.5044,73.3096,73.3716,47051.0
2018-12-20 15:50:00,82.84,82.87,82.55,82.63,39233.0,73.3804,73.407,73.1235,73.1944,39233.0
2018-12-20 15:55:00,82.63,82.75,82.55,82.74,186368.0,73.1944,73.3007,73.1235,73.2918,186368.0
2018-12-21 09:30:00,84.25,85.01,83.41,84.36,643768.0,74.6294,75.3026,73.8853,74.7269,643768.0
2018-12-21 09:35:00,84.29,84.32,83.78,84.24,24664.0,74.6649,74.6914,74.2131,74.6206,24664.0
2018-12-21 09:40:00,84.17,84.38,84.0,84.38,24796.0,74.5586,74.7446,74.408,74.7446,24796.0
2018-12-21 09:45:00,84.38,84.42,83.89,84.04,20751.0,74.7446,74.78,74.3105,74.4434,20751.0
2018-12-21 09:50:00,83.98,84.22,83.9,84.0,76736.0,74.3903,74.6028,74.3194,74.408,76736.0
2018-12-21 09:55:00,83.96,84.36,83.84,84.27,24844.0,74.3725,74.7269,74.2662,74.6471,24844.0
2018-12-21 10:00:00,84.32,84.41,84.15,84.15,36815.0,74.6914,74.7711,74.5408,74.5408,36815.0
2018-12-21 10:05:00,84.16,84.23,83.93,84.01,24204.0,74.5497,74.6117,74.346,74.4168,24204.0
2018-12-21 10:10:00,84.02,84.8,84.01,84.78,25572.0,74.4257,75.1166,74.4168,75.0989,25572.0
2018-12-21 10:15:00,84.78,85.1,84.68,84.92,40208.0,75.0989,75.3824,75.0103,75.2229,40208.0
2018-12-21 10:20:00,84.95,85.11,84.74,84.84,29454.0,75.2495,75.3912,75.0635,75.152,29454.0
2018-12-21 10:25:00,84.83,84.86,84.45,84.52,19317.0,75.1432,75.1698,74.8066,74.8686,19317.0
2018-12-21 10:30:00,84.55,84.6,84.3,84.41,26052.0,74.8952,74.9395,74.6737,74.7711,26052.0
2018-12-21 10:35:00,84.42,84.47,84.11,84.12,16517.0,74.78,74.8243,74.5054,74.5143,16517.0
2018-12-21 10:40:00,84.12,84.23,83.98,84.09,17596.0,74.5143,74.6117,74.3903,74.4877,17596.0
2018-12-21 10:45:00,84.11,84.29,84.11,84.12,13081.0,74.5054,74.6649,74.5054,74.5143,13081.0
2018-12-21 10:50:00,84.1,84.17,83.73,83.78,11969.0,74.4965,74.5586,74.1688,74.2131,11969.0
2018-12-21 10:55:00,83.77,83.94,83.75,83.84,22387.0,74.2042,74.3548,74.1865,74.2662,22387.0
2018-12-21 11:00:00,83.84,83.84,83.48,83.62,50777.0,74.2662,74.2662,73.9473,74.0714,50777.0
2018-12-21 11:05:00,83.6,83.67,83.24,83.24,26588.0,74.0536,74.1156,73.7348,73.7348,26588.0
2018-12-21 11:10:00,83.24,83.65,83.24,83.53,21530.0,73.7348,74.0979,73.7348,73.9916,21530.0
2018-12-21 11:15:00,83.54,83.85,83.52,83.77,12924.0,74.0005,74.2751,73.9828,74.2042,12924.0
2018-12-21 11:20:00,83.78,83.91,83.68,83.76,16349.0,74.2131,74.3282,74.1245,74.1954,16349.0
2018-12-21 11:25:00,83.71,83.98,83.64,83.96,28365.0,74.1511,74.3903,74.0891,74.3725,28365.0
2018-12-21 11:30:00,84.0,84.05,83.83,83.88,17362.0,74.408,74.4523,74.2574,74.3017,17362.0
2018-12-21 11:35:00,83.88,83.99,83.81,83.88,15844.0,74.3017,74.3991,74.2397,74.3017,15844.0
2018-12-21 11:40:00,83.83,83.91,83.72,83.82,17940.0,74.2574,74.3282,74.1599,74.2485,17940.0
2018-12-21 11:45:00,83.79,83.89,83.52,83.56,13067.0,74.2219,74.3105,73.9828,74.0182,13067.0
2018-12-21 11:50:00,83.62,83.92,83.58,83.79,14205.0,74.0714,74.3371,74.0359,74.2219,14205.0
2018-12-21 11:55:00,83.83,83.84,83.48,83.56,14858.0,74.2574,74.2662,73.9473,74.0182,14858.0
2018-12-21 12:00:00,83.55,83.55,83.31,83.41,16414.0,74.0094,74.0094,73.7968,73.8853,16414.0
2018-12-21 12:05:00,83.38,83.42,83.04,83.23,14760.0,73.8588,73.8942,73.5576,73.7259,14760.0
2018-12-21 12:10:00,83.24,83.24,82.93,82.93,18143.0,73.7348,73.7348,73.4602,73.4602,18143.0
2018-12-21 12:15:00,82.95,83.15,82.82,82.93,13401.0,73.4779,73.655,73.3627,73.4602,13401.0
2018-12-21 12:20:00,82.9,83.0,82.78,82.89,11102.0,73.4336,73.5222,73.3273,73.4247,11102.0
2018-12-21 12:25:00,82.88,82.88,82.67,82.68,13745.0,73.4159,73.4159,73.2298,73.2387,13745.0
2018-12-21 12:30:00,82.66,82.89,82.42,82.78,29623.0,73.221,73.4247,73.0084,73.3273,29623.0
2018-12-21 12:35:00,82.82,83.1,82.82,83.07,18244.0,73.3627,73.6107,73.3627,73.5842,18244.0
2018-12-21 12:40:00,83.09,83.31,83.0,83.22,13049.0,73.6019,73.7968,73.5222,73.717,13049.0
2018-12-21 12:45:00,83.22,83.6,83.22,83.35,22689.0,73.717,74.0536,73.717,73.8322,22689.0
2018-12-21 12:50:00,83.39,83.42,83.0,83.0,20008.0,73.8676,73.8942,73.5222,73.5222,20008.0
2018-12-21 12:55:00,83.02,83.24,82.88,83.04,16396.0,73.5399,73.7348,73.4159,73.5576,16396.0
2018-12-21 13:00:00,83.0,83.16,82.89,83.07,12636.0,73.5222,73.6639,73.4247,73.5842,12636.0
2018-12-21 13:05:00,83.08,83.09,82.86,83.06,10977.0,73.593,73.6019,73.3981,73.5753,10977.0
2018-12-21 13:10:00,83.05,83.16,82.92,83.08,12082.0,73.5664,73.6639,73.4513,73.593,12082.0
2018-12-21 13:15:00,83.06,83.17,82.94,83.08,13657.0,73.5753,73.6727,73.469,73.593,13657.0
2018-12-21 13:20:00,83.09,83.31,83.03,83.31,13467.0,73.6019,73.7968,73.5487,73.7968,13467.0
2018-12-21 13:25:00,83.32,83.49,83.16,83.2,21688.0,73.8056,73.9562,73.6639,73.6993,21688.0
2018-12-21 13:30:00,83.18,83.44,83.16,83.43,14339.0,73.6816,73.9119,73.6639,73.9031,14339.0
2018-12-21 13:35:00,83.41,83.48,83.26,83.48,12543.0,73.8853,73.9473,73.7525,73.9473,12543.0
2018-12-21 13:40:00,83.47,83.75,83.4,83.73,18443.0,73.9385,74.1865,73.8765,74.1688,18443.0
2018-12-21 13:45:00,83.71,83.71,83.35,83.52,30370.0,74.1511,74.1511,73.8322,73.9828,30370.0
2018-12-21 13:50:00,83.52,83.62,83.24,83.27,34598.0,73.9828,74.0714,73.7348,73.7613,34598.0
2018-12-21 13:55:00,83.26,83.35,83.14,83.26,30532.0,73.7525,73.8322,73.6462,73.7525,30532.0
2018-12-21 14:00:00,83.23,83.26,83.11,83.17,13224.0,73.7259,73.7525,73.6196,73.6727,13224.0
2018-12-21 14:05:00,83.13,83.22,83.08,83.08,8948.0,73.6373,73.717,73.593,73.593,8948.0
2018-12-21 14:10:00,83.07,83.14,82.79,82.92,15976.0,73.5842,73.6462,73.3361,73.4513,15976.0
2018-12-21 14:15:00,82.9,83.09,82.84,83.04,17839.0,73.4336,73.6019,73.3804,73.5576,17839.0
2018-12-21 14:20:00,83.04,83.08,82.88,82.95,24324.0,73.5576,73.593,73.4159,73.4779,24324.0
2018-12-21 14:25:00,82.95,82.99,82.74,82.87,16787.0,73.4779,73.5133,73.2918,73.407,16787.0
2018-12-21 14:30:00,82.85,82.92,82.72,82.75,30160.0,73.3893,73.4513,73.2741,73.3007,30160.0
2018-12-21 14:35:00,82.77,82.95,82.76,82.95,38146.0,73.3184,73.4779,73.3096,73.4779,38146.0
2018-12-21 14:40:00,82.95,83.06,82.77,82.82,26391.0,73.4779,73.5753,73.3184,73.3627,26391.0
2018-12-21 14:45:00,82.83,82.97,82.8,82.92,24200.0,73.3716,73.4956,73.345,73.4513,24200.0
2018-12-21 14:50:00,82.95,83.32,82.95,83.02,21035.0,73.4779,73.8056,73.4779,73.5399,21035.0
2018-12-21 14:55:00,83.02,83.18,82.93,83.15,25307.0,73.5399,73.6816,73.4602,73.655,25307.0
2018-12-21 15:00:00,83.15,83.25,83.08,83.12,19789.0,73.655,73.7436,73.593,73.6285,19789.0
2018-12-21 15:05:00,83.13,83.14,82.99,83.08,17501.0,73.6373,73.6462,73.5133,73.593,17501.0
2018-12-21 15:10:00,83.08,83.08,82.78,82.82,25838.0,73.593,73.593,73.3273,73.3627,25838.0
2018-12-21 15:15:00,82.83,82.9,82.57,82.65,27939.0,73.3716,73.4336,73.1413,73.2121,27939.0
2018-12-21 15:20:00,82.65,82.74,82.58,82.65,27001.0,73.2121,73.2918,73.1501,73.2121,27001.0
2018-12-21 15:25:00,82.64,82.64,82.45,82.45,59313.0,73.2033,73.2033,73.035,73.035,59313.0
2018-12-21 15:30:00,82.46,82.67,82.42,82.47,57666.0,73.0438,73.2298,73.0084,73.0527,57666.0
2018-12-21 15:35:00,82.45,82.45,81.95,81.97,41913.0,73.035,73.035,72.5921,72.6098,41913.0
2018-12-21 15:40:00,81.97,82.27,81.94,82.18,40763.0,72.6098,72.8755,72.5832,72.7958,40763.0
2018-12-21 15:45:00,82.22,82.49,82.22,82.44,57986.0,72.8312,73.0704,72.8312,73.0261,57986.0
2018-12-21 15:50:00,82.42,82.52,82.24,82.49,88069.0,73.0084,73.097,72.8489,73.0704,88069.0
2018-12-21 15:55:00,82.5,82.51,82.26,82.32,162428.0,73.0793,73.0881,72.8667,72.9198,162428.0
2018-12-24 09:30:00,82.11,82.54,81.86,82.5,41091.0,72.7338,73.1147,72.5123,73.0793,41091.0
2018-12-24 09:35:00,82.5,82.52,81.71,81.95,19241.0,73.0793,73.097,72.3795,72.5921,19241.0
2018-12-24 09:40:00,81.93,81.94,81.52,81.64,16360.0,72.5743,72.5832,72.2112,72.3175,16360.0
2018-12-24 09:45:00,81.67,81.67,81.2,81.32,24161.0,72.344,72.344,71.9277,72.034,24161.0
2018-12-24 09:50:00,81.38,81.53,81.14,81.22,24435.0,72.0871,72.22,71.8746,71.9454,24435.0
2018-12-24 09:55:00,81.17,81.44,81.1,81.44,19040.0,71.9011,72.1403,71.8391,72.1403,19040.0
2018-12-24 10:00:00,81.44,81.68,81.37,81.59,12284.0,72.1403,72.3529,72.0783,72.2732,12284.0
2018-12-24 10:05:00,81.55,81.59,81.08,81.16,20526.0,72.2377,72.2732,71.8214,71.8923,20526.0
2018-12-24 10:10:00,81.16,81.81,81.16,81.78,32405.0,71.8923,72.468,71.8923,72.4415,32405.0
2018-12-24 10:15:00,81.8,81.89,81.54,81.84,30787.0,72.4592,72.5389,72.2289,72.4946,30787.0
2018-12-24 10:20:00,81.85,82.05,81.78,81.92,31358.0,72.5035,72.6806,72.4415,72.5655,31358.0
2018-12-24 10:25:00,81.89,82.15,81.74,82.07,15752.0,72.5389,72.7692,72.406,72.6984,15752.0
2018-12-24 10:30:00,82.13,82.34,82.07,82.17,14360.0,72.7515,72.9375,72.6984,72.7869,14360.0
2018-12-24 10:35:00,82.17,82.64,82.15,82.6,16127.0,72.7869,73.2033,72.7692,73.1678,16127.0
2018-12-24 10:40:00,82.66,82.91,82.6,82.85,15351.0,73.221,73.4424,73.1678,73.3893,15351.0
2018-12-24 10:45:00,82.9,82.9,82.52,82.56,9428.0,73.4336,73.4336,73.097,73.1324,9428.0
2018-12-24 10:50:00,82.6,82.67,82.42,82.56,11352.0,73.1678,73.2298,73.0084,73.1324,11352.0
2018-12-24 10:55:00,82.65,82.69,82.5,82.69,6718.0,73.2121,73.2476,73.0793,73.2476,6718.0
2018-12-24 11:00:00,82.68,82.86,82.35,82.39,13872.0,73.2387,73.3981,72.9464,72.9818,13872.0
2018-12-24 11:05:00,82.43,82.5,82.28,82.43,9723.0,73.0172,73.0793,72.8844,73.0172,9723.0
2018-12-24 11:10:00,82.35,82.38,82.18,82.38,6018.0,72.9464,72.973,72.7958,72.973,6018.0
2018-12-24 11:15:00,82.33,82.33,82.02,82.15,11358.0,72.9287,72.9287,72.6541,72.7692,11358.0
2018-12-24 11:20:00,82.13,82.24,82.01,82.02,10372.0,72.7515,72.8489,72.6452,72.6541,10372.0
2018-12-24 11:25:00,82.05,82.17,82.0,82.1,23332.0,72.6806,72.7869,72.6363,72.7249,23332.0
2018-12-24 11:30:00,82.08,82.3,82.07,82.3,13030.0,72.7072,72.9021,72.6984,72.9021,13030.0
2018-12-24 11:35:00,82.28,82.32,82.1,82.15,12778.0,72.8844,72.9198,72.7249,72.7692,12778.0
2018-12-24 11:40:00,82.2,82.36,82.0,82.0,12182.0,72.8135,72.9552,72.6363,72.6363,12182.0
2018-12-24 11:45:00,81.98,82.01,81.53,81.53,12346.0,72.6186,72.6452,72.22,72.22,12346.0
2018-12-24 11:50:00,81.49,81.57,81.32,81.51,4887.0,72.1846,72.2555,72.034,72.2023,4887.0
2018-12-24 11:55:00,81.48,81.64,81.43,81.54,8140.0,72.1757,72.3175,72.1314,72.2289,8140.0
2018-12-24 12:00:00,81.56,81.75,81.43,81.65,10333.0,72.2466,72.4149,72.1314,72.3263,10333.0
2018-12-24 12:05:00,81.61,81.7,81.43,81.44,15107.0,72.2909,72.3706,72.1314,72.1403,15107.0
2018-12-24 12:10:00,81.43,81.65,81.34,81.64,24334.0,72.1314,72.3263,72.0517,72.3175,24334.0
2018-12-24 12:15:00,81.62,81.71,81.4,81.43,25385.0,72.2997,72.3795,72.1049,72.1314,25385.0
2018-12-24 12:20:00,81.41,81.46,81.1,81.39,26278.0,72.1137,72.158,71.8391,72.096,26278.0
2018-12-24 12:25:00,81.43,81.7,81.4,81.54,32074.0,72.1314,72.3706,72.1049,72.2289,32074.0
2018-12-24 12:30:00,81.56,81.7,81.31,81.47,17637.0,72.2466,72.3706,72.0251,72.1669,17637.0
2018-12-24 12:35:00,81.46,81.5,81.28,81.35,20951.0,72.158,72.1934,71.9986,72.0606,20951.0
2018-12-24 12:40:00,81.35,81.41,81.24,81.29,34440.0,72.0606,72.1137,71.9631,72.0074,34440.0
2018-12-24 12:45:00,81.25,81.43,81.21,81.41,42753.0,71.972,72.1314,71.9366,72.1137,42753.0
2018-12-24 12:50:00,81.38,81.4,81.04,81.07,29400.0,72.0871,72.1049,71.786,71.8125,29400.0
2018-12-24 12:55:00,81.07,81.09,80.36,80.37,146275.0,71.8125,71.8303,71.1836,71.1925,146275.0
2018-12-26 09:30:00,81.19,81.6,80.82,80.82,47404.0,71.9188,72.282,71.5911,71.5911,47404.0
2018-12-26 09:35:00,80.94,81.15,80.73,81.08,32985.0,71.6974,71.8834,71.5114,71.8214,32985.0
2018-12-26 09:40:00,81.08,81.08,80.72,80.77,15418.0,71.8214,71.8214,71.5025,71.5468,15418.0
2018-12-26 09:45:00,80.79,81.07,80.79,81.03,12152.0,71.5645,71.8125,71.5645,71.7771,12152.0
2018-12-26 09:50:00,81.01,81.03,80.83,80.95,26071.0,71.7594,71.7771,71.6,71.7062,26071.0
2018-12-26 09:55:00,80.93,81.19,80.9,81.01,10191.0,71.6885,71.9188,71.662,71.7594,10191.0
2018-12-26 10:00:00,81.0,81.11,80.81,80.81,11816.0,71.7505,71.848,71.5822,71.5822,11816.0
2018-12-26 10:05:00,80.79,80.84,80.57,80.73,17673.0,71.5645,71.6088,71.3696,71.5114,17673.0
2018-12-26 10:10:00,80.78,80.81,80.51,80.59,22684.0,71.5557,71.5822,71.3165,71.3874,22684.0
2018-12-26 10:15:00,80.54,80.75,80.51,80.62,13671.0,71.3431,71.5291,71.3165,71.4139,13671.0
2018-12-26 10:20:00,80.62,80.95,80.61,80.87,8100.0,71.4139,71.7062,71.4051,71.6354,8100.0
2018-12-26 10:25:00,80.86,81.09,80.74,80.74,5618.0,71.6265,71.8303,71.5202,71.5202,5618.0
2018-12-26 10:30:00,80.76,80.87,80.66,80.66,8745.0,71.5379,71.6354,71.4494,71.4494,8745.0
2018-12-26 10:35:00,80.7,80.7,80.4,80.52,7923.0,71.4848,71.4848,71.2191,71.3254,7923.0
2018-12-26 10:40:00,80.51,80.62,80.47,80.5,6029.0,71.3165,71.4139,71.2811,71.3076,6029.0
2018-12-26 10:45:00,80.55,80.72,80.53,80.54,6016.0,71.3519,71.5025,71.3342,71.3431,6016.0
2018-12-26 10:50:00,80.56,80.64,80.17,80.2,16173.0,71.3608,71.4316,71.0153,71.0419,16173.0
2018-12-26 10:55:00,80.19,80.26,80.08,80.17,13116.0,71.033,71.095,70.9356,71.0153,13116.0
2018-12-26 11:00:00,80.21,80.51,80.15,80.47,8511.0,71.0507,71.3165,70.9976,71.2811,8511.0
2018-12-26 11:05:00,80.46,80.52,80.31,80.5,12704.0,71.2722,71.3254,71.1393,71.3076,12704.0
2018-12-26 11:10:00,80.53,80.6,80.48,80.54,11128.0,71.3342,71.3962,71.2899,71.3431,11128.0
2018-12-26 11:15:00,80.51,80.81,80.51,80.73,15645.0,71.3165,71.5822,71.3165,71.5114,15645.0
2018-12-26 11:20:00,80.74,80.77,80.56,80.62,10379.0,71.5202,71.5468,71.3608,71.4139,10379.0
2018-12-26 11:25:00,80.6,80.85,80.59,80.8,9739.0,71.3962,71.6177,71.3874,71.5734,9739.0
2018-12-26 11:30:00,80.86,80.93,80.78,80.84,8557.0,71.6265,71.6885,71.5557,71.6088,8557.0
2018-12-26 11:35:00,80.84,81.01,80.78,80.87,32585.0,71.6088,71.7594,71.5557,71.6354,32585.0
2018-12-26 11:40:00,80.89,81.05,80.83,80.94,18276.0,71.6531,71.7948,71.6,71.6974,18276.0
2018-12-26 11:45:00,80.92,81.01,80.82,81.0,13018.0,71.6797,71.7594,71.5911,71.7505,13018.0
2018-12-26 11:50:00,80.98,80.98,80.85,80.95,5454.0,71.7328,71.7328,71.6177,71.7062,5454.0
2018-12-26 11:55:00,81.01,81.29,80.98,81.29,11297.0,71.7594,72.0074,71.7328,72.0074,11297.0
2018-12-26 12:00:00,81.27,81.46,81.23,81.25,17024.0,71.9897,72.158,71.9543,71.972,17024.0
2018-12-26 12:05:00,81.31,81.54,81.26,81.53,9900.0,72.0251,72.2289,71.9808,72.22,9900.0
2018-12-26 12:10:00,81.51,81.91,81.46,81.86,31325.0,72.2023,72.5566,72.158,72.5123,31325.0
2018-12-26 12:15:00,81.81,81.83,81.57,81.73,13983.0,72.468,72.4858,72.2555,72.3972,13983.0
2018-12-26 12:20:00,81.78,81.81,81.56,81.75,15591.0,72.4415,72.468,72.2466,72.4149,15591.0
2018-12-26 12:25:00,81.73,81.84,81.64,81.66,11870.0,72.3972,72.4946,72.3175,72.3352,11870.0
2018-12-26 12:30:00,81.66,81.79,81.59,81.79,9760.0,72.3352,72.4503,72.2732,72.4503,9760.0
2018-12-26 12:35:00,81.79,81.99,81.74,81.94,10975.0,72.4503,72.6275,72.406,72.5832,10975.0
2018-12-26 12:40:00,81.96,82.02,81.83,81.99,6967.0,72.6009,72.6541,72.4858,72.6275,6967.0
2018-12-26 12:45:00,81.97,82.13,81.88,81.88,24762.0,72.6098,72.7515,72.5301,72.5301,24762.0
2018-12-26 12:50:00,81.91,82.11,81.91,82.05,21313.0,72.5566,72.7338,72.5566,72.6806,21313.0
2018-12-26 12:55:00,82.05,82.19,82.04,82.06,10786.0,72.6806,72.8047,72.6718,72.6895,10786.0
2018-12-26 13:00:00,82.08,82.16,81.92,81.92,14128.0,72.7072,72.7781,72.5655,72.5655,14128.0
2018-12-26 13:05:00,81.91,81.91,81.8,81.91,8651.0,72.5566,72.5566,72.4592,72.5566,8651.0
2018-12-26 13:10:00,81.89,81.97,81.66,81.7,16931.0,72.5389,72.6098,72.3352,72.3706,16931.0
2018-12-26 13:15:00,81.7,81.79,81.63,81.73,9979.0,72.3706,72.4503,72.3086,72.3972,9979.0
2018-12-26 13:20:00,81.73,81.91,81.71,81.8,12782.0,72.3972,72.5566,72.3795,72.4592,12782.0
2018-12-26 13:25:00,81.83,81.97,81.75,81.76,12430.0,72.4858,72.6098,72.4149,72.4238,12430.0
2018-12-26 13:30:00,81.79,81.86,81.75,81.75,5669.0,72.4503,72.5123,72.4149,72.4149,5669.0
2018-12-26 13:35:00,81.72,81.92,81.72,81.89,8903.0,72.3883,72.5655,72.3883,72.5389,8903.0
2018-12-26 13:40:00,81.92,82.1,81.92,82.08,14147.0,72.5655,72.7249,72.5655,72.7072,14147.0
2018-12-26 13:45:00,82.07,82.25,82.07,82.25,6781.0,72.6984,72.8578,72.6984,72.8578,6781.0
2018-12-26 13:50:00,82.25,82.56,82.25,82.53,12652.0,72.8578,73.1324,72.8578,73.1058,12652.0
2018-12-26 13:55:00,82.58,82.66,82.51,82.63,13239.0,73.1501,73.221,73.0881,73.1944,13239.0
2018-12-26 14:00:00,82.64,82.67,82.52,82.61,12790.0,73.2033,73.2298,73.097,73.1767,12790.0
2018-12-26 14:05:00,82.58,82.65,82.46,82.61,14848.0,73.1501,73.2121,73.0438,73.1767,14848.0
2018-12-26 14:10:00,82.63,82.64,82.47,82.48,21757.0,73.1944,73.2033,73.0527,73.0615,21757.0
2018-12-26 14:15:00,82.51,82.56,82.31,82.4,48457.0,73.0881,73.1324,72.9109,72.9907,48457.0
2018-12-26 14:20:00,82.39,82.53,82.38,82.53,14604.0,72.9818,73.1058,72.973,73.1058,14604.0
2018-12-26 14:25:00,82.53,82.57,82.33,82.53,20947.0,73.1058,73.1413,72.9287,73.1058,20947.0
2018-12-26 14:30:00,82.54,82.63,82.53,82.57,22656.0,73.1147,73.1944,73.1058,73.1413,22656.0
2018-12-26 14:35:00,82.58,82.62,82.53,82.59,9431.0,73.1501,73.1855,73.1058,73.159,9431.0
2018-12-26 14:40:00,82.6,82.66,82.45,82.56,16201.0,73.1678,73.221,73.035,73.1324,16201.0
2018-12-26 14:45:00,82.58,82.6,82.44,82.45,18458.0,73.1501,73.1678,73.0261,73.035,18458.0
2018-12-26 14:50:00,82.45,82.7,82.45,82.68,12629.0,73.035,73.2564,73.035,73.2387,12629.0
2018-12-26 14:55:00,82.68,82.94,82.63,82.91,15853.0,73.2387,73.469,73.1944,73.4424,15853.0
2018-12-26 15:00:00,82.87,82.96,82.72,82.8,16511.0,73.407,73.4867,73.2741,73.345,16511.0
2018-12-26 15:05:00,82.8,82.87,82.77,82.8,28931.0,73.345,73.407,73.3184,73.345,28931.0
2018-12-26 15:10:00,82.78,82.95,82.78,82.95,10641.0,73.3273,73.4779,73.3273,73.4779,10641.0
2018-12-26 15:15:00,82.98,83.15,82.92,82.94,19470.0,73.5044,73.655,73.4513,73.469,19470.0
2018-12-26 15:20:00,82.95,83.15,82.94,83.12,14429.0,73.4779,73.655,73.469,73.6285,14429.0
2018-12-26 15:25:00,83.12,83.25,83.1,83.23,14668.0,73.6285,73.7436,73.6107,73.7259,14668.0
2018-12-26 15:30:00,83.23,83.43,83.2,83.35,27840.0,73.7259,73.9031,73.6993,73.8322,27840.0
2018-12-26 15:35:00,83.35,83.63,83.33,83.62,37258.0,73.8322,74.0802,73.8145,74.0714,37258.0
2018-12-26 15:40:00,83.61,83.92,83.53,83.92,36894.0,74.0625,74.3371,73.9916,74.3371,36894.0
2018-12-26 15:45:00,83.92,84.03,83.59,83.67,75050.0,74.3371,74.4345,74.0448,74.1156,75050.0
2018-12-26 15:50:00,83.67,83.99,83.67,83.97,47628.0,74.1156,74.3991,74.1156,74.3814,47628.0
2018-12-26 15:55:00,83.98,84.43,83.98,84.41,302188.0,74.3903,74.7889,74.3903,74.7711,302188.0
2018-12-27 09:30:00,83.26,84.0,81.85,83.62,50674.0,73.7525,74.408,72.5035,74.0714,50674.0
2018-12-27 09:35:00,83.61,84.08,83.55,83.78,12589.0,74.0625,74.4788,74.0094,74.2131,12589.0
2018-12-27 09:40:00,83.76,83.93,83.55,83.66,13083.0,74.1954,74.346,74.0094,74.1068,13083.0
2018-12-27 09:45:00,83.57,83.6,83.24,83.32,14539.0,74.0271,74.0536,73.7348,73.8056,14539.0
2018-12-27 09:50:00,83.24,83.41,83.12,83.28,9549.0,73.7348,73.8853,73.6285,73.7702,9549.0
2018-12-27 09:55:00,83.24,83.64,83.2,83.59,12165.0,73.7348,74.0891,73.6993,74.0448,12165.0
2018-12-27 10:00:00,83.55,83.98,83.51,83.84,18278.0,74.0094,74.3903,73.9739,74.2662,18278.0
2018-12-27 10:05:00,83.83,83.85,83.48,83.54,18808.0,74.2574,74.2751,73.9473,74.0005,18808.0
2018-12-27 10:10:00,83.55,83.62,83.42,83.54,21167.0,74.0094,74.0714,73.8942,74.0005,21167.0
2018-12-27 10:15:00,83.56,83.85,83.42,83.42,17551.0,74.0182,74.2751,73.8942,73.8942,17551.0
2018-12-27 10:20:00,83.47,83.59,83.25,83.3,20327.0,73.9385,74.0448,73.7436,73.7879,20327.0
2018-12-27 10:25:00,83.32,83.48,83.15,83.19,15106.0,73.8056,73.9473,73.655,73.6905,15106.0
2018-12-27 10:30:00,83.21,83.46,83.04,83.46,16410.0,73.7082,73.9296,73.5576,73.9296,16410.0
2018-12-27 10:35:00,83.5,83.5,83.26,83.28,15231.0,73.9651,73.9651,73.7525,73.7702,15231.0
2018-12-27 10:40:00,83.27,83.64,83.23,83.54,23582.0,73.7613,74.0891,73.7259,74.0005,23582.0
2018-12-27 10:45:00,83.53,83.62,83.42,83.58,12199.0,73.9916,74.0714,73.8942,74.0359,12199.0
2018-12-27 10:50:00,83.54,83.56,83.2,83.25,16280.0,74.0005,74.0182,73.6993,73.7436,16280.0
2018-12-27 10:55:00,83.28,83.46,83.23,83.23,10901.0,73.7702,73.9296,73.7259,73.7259,10901.0
2018-12-27 11:00:00,83.21,83.24,83.05,83.12,10206.0,73.7082,73.7348,73.5664,73.6285,10206.0
2018-12-27 11:05:00,83.12,83.26,83.05,83.17,11034.0,73.6285,73.7525,73.5664,73.6727,11034.0
2018-12-27 11:10:00,83.16,83.35,83.15,83.32,12097.0,73.6639,73.8322,73.655,73.8056,12097.0
2018-12-27 11:15:00,83.37,83.47,83.26,83.47,6124.0,73.8499,73.9385,73.7525,73.9385,6124.0
2018-12-27 11:20:00,83.48,83.54,83.38,83.45,4605.0,73.9473,74.0005,73.8588,73.9208,4605.0
2018-12-27 11:25:00,83.47,83.65,83.47,83.62,9709.0,73.9385,74.0979,73.9385,74.0714,9709.0
2018-12-27 11:30:00,83.64,83.97,83.64,83.86,14783.0,74.0891,74.3814,74.0891,74.284,14783.0
2018-12-27 11:35:00,83.86,83.98,83.78,83.86,17369.0,74.284,74.3903,74.2131,74.284,17369.0
2018-12-27 11:40:00,83.87,83.87,83.56,83.61,14341.0,74.2928,74.2928,74.0182,74.0625,14341.0
2018-12-27 11:45:00,83.6,83.63,83.49,83.55,5902.0,74.0536,74.0802,73.9562,74.0094,5902.0
2018-12-27 11:50:00,83.62,83.77,83.55,83.59,7415.0,74.0714,74.2042,74.0094,74.0448,7415.0
2018-12-27 11:55:00,83.58,83.75,83.55,83.65,8451.0,74.0359,74.1865,74.0094,74.0979,8451.0
2018-12-27 12:00:00,83.64,83.64,83.32,83.32,9119.0,74.0891,74.0891,73.8056,73.8056,9119.0
2018-12-27 12:05:00,83.33,83.43,83.3,83.43,7750.0,73.8145,73.9031,73.7879,73.9031,7750.0
2018-12-27 12:10:00,83.4,83.45,83.38,83.39,4200.0,73.8765,73.9208,73.8588,73.8676,4200.0
2018-12-27 12:15:00,83.4,83.87,83.4,83.81,23695.0,73.8765,74.2928,73.8765,74.2397,23695.0
2018-12-27 12:20:00,83.77,83.8,83.63,83.74,14026.0,74.2042,74.2308,74.0802,74.1777,14026.0
2018-12-27 12:25:00,83.76,83.77,83.29,83.4,20241.0,74.1954,74.2042,73.779,73.8765,20241.0
2018-12-27 12:30:00,83.37,83.41,83.22,83.3,5383.0,73.8499,73.8853,73.717,73.7879,5383.0
2018-12-27 12:35:00,83.35,83.54,83.32,83.48,5862.0,73.8322,74.0005,73.8056,73.9473,5862.0
2018-12-27 12:40:00,83.45,83.51,83.23,83.34,7887.0,73.9208,73.9739,73.7259,73.8233,7887.0
2018-12-27 12:45:00,83.36,83.54,83.31,83.44,9033.0,73.841,74.0005,73.7968,73.9119,9033.0
2018-12-27 12:50:00,83.39,83.58,83.31,83.58,28587.0,73.8676,74.0359,73.7968,74.0359,28587.0
2018-12-27 12:55:00,83.58,83.62,83.46,83.55,12520.0,74.0359,74.0714,73.9296,74.0094,12520.0
2018-12-27 13:00:00,83.51,83.76,83.49,83.59,16997.0,73.9739,74.1954,73.9562,74.0448,16997.0
2018-12-27 13:05:00,83.65,83.84,83.65,83.81,10202.0,74.0979,74.2662,74.0979,74.2397,10202.0
2018-12-27 13:10:00,83.8,83.84,83.66,83.84,11859.0,74.2308,74.2662,74.1068,74.2662,11859.0
2018-12-27 13:15:00,83.81,83.84,83.65,83.66,8288.0,74.2397,74.2662,74.0979,74.1068,8288.0
2018-12-27 13:20:00,83.6,83.63,83.5,83.52,12701.0,74.0536,74.0802,73.9651,73.9828,12701.0
2018-12-27 13:25:00,83.53,83.58,83.31,83.31,10769.0,73.9916,74.0359,73.7968,73.7968,10769.0
2018-12-27 13:30:00,83.34,83.5,83.3,83.5,6742.0,73.8233,73.9651,73.7879,73.9651,6742.0
2018-12-27 13:35:00,83.5,83.59,83.43,83.43,17608.0,73.9651,74.0448,73.9031,73.9031,17608.0
2018-12-27 13:40:00,83.39,83.46,83.36,83.39,4405.0,73.8676,73.9296,73.841,73.8676,4405.0
2018-12-27 13:45:00,83.4,83.4,82.97,83.01,17315.0,73.8765,73.8765,73.4956,73.531,17315.0
2018-12-27 13:50:00,83.01,83.05,82.66,82.67,12380.0,73.531,73.5664,73.221,73.2298,12380.0
2018-12-27 13:55:00,82.7,82.84,82.7,82.79,8333.0,73.2564,73.3804,73.2564,73.3361,8333.0
2018-12-27 14:00:00,82.75,82.86,82.6,82.85,11306.0,73.3007,73.3981,73.1678,73.3893,11306.0
2018-12-27 14:05:00,82.85,82.96,82.8,82.81,15975.0,73.3893,73.4867,73.345,73.3539,15975.0
2018-12-27 14:10:00,82.79,82.81,82.66,82.71,10618.0,73.3361,73.3539,73.221,73.2653,10618.0
2018-12-27 14:15:00,82.67,82.67,82.48,82.65,20069.0,73.2298,73.2298,73.0615,73.2121,20069.0
2018-12-27 14:20:00,82.61,82.82,82.57,82.77,19553.0,73.1767,73.3627,73.1413,73.3184,19553.0
2018-12-27 14:25:00,82.77,82.9,82.65,82.86,19569.0,73.3184,73.4336,73.2121,73.3981,19569.0
2018-12-27 14:30:00,82.88,82.89,82.6,82.66,12478.0,73.4159,73.4247,73.1678,73.221,12478.0
2018-12-27 14:35:00,82.64,82.84,82.64,82.77,12540.0,73.2033,73.3804,73.2033,73.3184,12540.0
2018-12-27 14:40:00,82.81,83.34,82.81,83.3,24041.0,73.3539,73.8233,73.3539,73.7879,24041.0
2018-12-27 14:45:00,83.3,83.33,83.05,83.14,11927.0,73.7879,73.8145,73.5664,73.6462,11927.0
2018-12-27 14:50:00,83.08,83.48,83.02,83.38,17798.0,73.593,73.9473,73.5399,73.8588,17798.0
2018-12-27 14:55:00,83.38,83.47,83.34,83.47,11938.0,73.8588,73.9385,73.8233,73.9385,11938.0
2018-12-27 15:00:00,83.47,83.47,83.08,83.23,15568.0,73.9385,73.9385,73.593,73.7259,15568.0
2018-12-27 15:05:00,83.22,83.39,83.17,83.3,14970.0,73.717,73.8676,73.6727,73.7879,14970.0
2018-12-27 15:10:00,83.33,83.69,83.2,83.67,26855.0,73.8145,74.1334,73.6993,74.1156,26855.0
2018-12-27 15:15:00,83.69,83.73,83.61,83.68,14128.0,74.1334,74.1688,74.0625,74.1245,14128.0
2018-12-27 15:20:00,83.71,84.02,83.71,84.02,22376.0,74.1511,74.4257,74.1511,74.4257,22376.0
2018-12-27 15:25:00,84.03,84.44,83.95,84.4,39925.0,74.4345,74.7977,74.3637,74.7623,39925.0
2018-12-27 15:30:00,84.42,84.53,84.13,84.48,23678.0,74.78,74.8774,74.5231,74.8332,23678.0
2018-12-27 15:35:00,84.52,84.86,84.52,84.74,32528.0,74.8686,75.1698,74.8686,75.0635,32528.0
2018-12-27 15:40:00,84.79,85.23,84.77,85.06,43335.0,75.1078,75.4975,75.09,75.3469,43335.0
2018-12-27 15:45:00,85.07,85.09,84.72,85.01,27491.0,75.3558,75.3735,75.0457,75.3026,27491.0
2018-12-27 15:50:00,84.99,84.99,84.62,84.71,20423.0,75.2849,75.2849,74.9572,75.0369,20423.0
2018-12-27 15:55:00,84.69,85.43,84.68,85.43,180015.0,75.0192,75.6747,75.0103,75.6747,180015.0
2018-12-28 09:30:00,85.49,85.82,85.0,85.07,44751.0,75.7278,76.0201,75.2938,75.3558,44751.0
2018-12-28 09:35:00,85.07,85.4,84.96,85.08,25352.0,75.3558,75.6481,75.2583,75.3646,25352.0
2018-12-28 09:40:00,85.02,85.46,85.02,85.38,46541.0,75.3115,75.7012,75.3115,75.6304,46541.0
2018-12-28 09:45:00,85.4,85.97,85.31,85.67,115189.0,75.6481,76.153,75.5684,75.8873,115189.0
2018-12-28 09:50:00,85.67,85.91,85.53,85.76,21642.0,75.8873,76.0999,75.7633,75.967,21642.0
2018-12-28 09:55:00,85.8,85.83,85.48,85.79,13456.0,76.0024,76.029,75.719,75.9936,13456.0
2018-12-28 10:00:00,85.75,85.8,85.29,85.32,13701.0,75.9581,76.0024,75.5507,75.5772,13701.0
2018-12-28 10:05:00,85.38,85.51,85.21,85.21,7413.0,75.6304,75.7455,75.4798,75.4798,7413.0
2018-12-28 10:10:00,85.2,85.34,85.0,85.05,8263.0,75.4709,75.595,75.2938,75.3381,8263.0
2018-12-28 10:15:00,85.06,85.22,85.03,85.15,8650.0,75.3469,75.4887,75.3203,75.4266,8650.0
2018-12-28 10:20:00,85.12,85.19,84.68,84.79,25009.0,75.4001,75.4621,75.0103,75.1078,25009.0
2018-12-28 10:25:00,84.72,84.87,84.43,84.63,11591.0,75.0457,75.1786,74.7889,74.966,11591.0
2018-12-28 10:30:00,84.64,84.8,84.58,84.66,15154.0,74.9749,75.1166,74.9217,74.9926,15154.0
2018-12-28 10:35:00,84.66,84.66,84.48,84.66,9835.0,74.9926,74.9926,74.8332,74.9926,9835.0
2018-12-28 10:40:00,84.66,84.76,84.52,84.52,5313.0,74.9926,75.0812,74.8686,74.8686,5313.0
2018-12-28 10:45:00,84.56,85.04,84.54,84.9,6906.0,74.904,75.3292,74.8863,75.2052,6906.0
2018-12-28 10:50:00,84.9,85.29,84.86,84.96,16071.0,75.2052,75.5507,75.1698,75.2583,16071.0
2018-12-28 10:55:00,84.93,84.95,84.74,84.75,6834.0,75.2318,75.2495,75.0635,75.0723,6834.0
2018-12-28 11:00:00,84.8,84.85,84.67,84.77,8465.0,75.1166,75.1609,75.0015,75.09,8465.0
2018-12-28 11:05:00,84.78,84.91,84.6,84.87,8451.0,75.0989,75.2141,74.9395,75.1786,8451.0
2018-12-28 11:10:00,84.91,84.98,84.81,84.81,9920.0,75.2141,75.2761,75.1255,75.1255,9920.0
2018-12-28 11:15:00,84.81,85.0,84.71,84.86,23446.0,75.1255,75.2938,75.0369,75.1698,23446.0
2018-12-28 11:20:00,84.86,84.92,84.75,84.88,4833.0,75.1698,75.2229,75.0723,75.1875,4833.0
2018-12-28 11:25:00,84.91,85.02,84.82,85.02,3913.0,75.2141,75.3115,75.1343,75.3115,3913.0
2018-12-28 11:30:00,85.05,85.09,84.9,84.96,13258.0,75.3381,75.3735,75.2052,75.2583,13258.0
2018-12-28 11:35:00,84.97,85.32,84.97,85.29,7295.0,75.2672,75.5772,75.2672,75.5507,7295.0
2018-12-28 11:40:00,85.27,85.3,85.1,85.11,4434.0,75.5329,75.5595,75.3824,75.3912,4434.0
2018-12-28 11:45:00,85.1,85.1,84.88,85.03,8205.0,75.3824,75.3824,75.1875,75.3203,8205.0
2018-12-28 11:50:00,85.01,85.13,84.94,85.09,6425.0,75.3026,75.4089,75.2406,75.3735,6425.0
2018-12-28 11:55:00,85.08,85.17,85.07,85.09,5450.0,75.3646,75.4444,75.3558,75.3735,5450.0
2018-12-28 12:00:00,85.14,85.34,85.05,85.33,9925.0,75.4178,75.595,75.3381,75.5861,9925.0
2018-12-28 12:05:00,85.32,85.39,85.21,85.22,15993.0,75.5772,75.6392,75.4798,75.4887,15993.0
2018-12-28 12:10:00,85.23,85.25,85.1,85.16,13477.0,75.4975,75.5152,75.3824,75.4355,13477.0
2018-12-28 12:15:00,85.18,85.18,84.95,85.1,14080.0,75.4532,75.4532,75.2495,75.3824,14080.0
2018-12-28 12:20:00,85.1,85.4,85.1,85.31,12949.0,75.3824,75.6481,75.3824,75.5684,12949.0
2018-12-28 12:25:00,85.31,85.34,85.18,85.24,4493.0,75.5684,75.595,75.4532,75.5064,4493.0
2018-12-28 12:30:00,85.34,85.4,85.27,85.29,3073.0,75.595,75.6481,75.5329,75.5507,3073.0
2018-12-28 12:35:00,85.34,85.43,85.25,85.43,9629.0,75.595,75.6747,75.5152,75.6747,9629.0
2018-12-28 12:40:00,85.44,85.51,85.38,85.47,6310.0,75.6835,75.7455,75.6304,75.7101,6310.0
2018-12-28 12:45:00,85.46,85.56,85.42,85.44,8360.0,75.7012,75.7898,75.6658,75.6835,8360.0
2018-12-28 12:50:00,85.47,85.54,85.35,85.51,4118.0,75.7101,75.7721,75.6038,75.7455,4118.0
2018-12-28 12:55:00,85.48,85.48,85.18,85.2,5818.0,75.719,75.719,75.4532,75.4709,5818.0
2018-12-28 13:00:00,85.23,85.32,85.19,85.19,7847.0,75.4975,75.5772,75.4621,75.4621,7847.0
2018-12-28 13:05:00,85.15,85.33,85.15,85.33,5293.0,75.4266,75.5861,75.4266,75.5861,5293.0
2018-12-28 13:10:00,85.31,85.53,85.31,85.5,10654.0,75.5684,75.7633,75.5684,75.7367,10654.0
2018-12-28 13:15:00,85.49,85.57,85.47,85.5,65557.0,75.7278,75.7987,75.7101,75.7367,65557.0
2018-12-28 13:20:00,85.5,85.52,85.17,85.19,52444.0,75.7367,75.7544,75.4444,75.4621,52444.0
2018-12-28 13:25:00,85.22,85.33,85.21,85.32,9968.0,75.4887,75.5861,75.4798,75.5772,9968.0
2018-12-28 13:30:00,85.3,85.33,85.06,85.18,17632.0,75.5595,75.5861,75.3469,75.4532,17632.0
2018-12-28 13:35:00,85.19,85.25,85.11,85.17,8461.0,75.4621,75.5152,75.3912,75.4444,8461.0
2018-12-28 13:40:00,85.15,85.28,85.14,85.19,6753.0,75.4266,75.5418,75.4178,75.4621,6753.0
2018-12-28 13:45:00,85.22,85.48,85.22,85.41,11819.0,75.4887,75.719,75.4887,75.657,11819.0
2018-12-28 13:50:00,85.42,85.61,85.42,85.5,9376.0,75.6658,75.8341,75.6658,75.7367,9376.0
2018-12-28 13:55:00,85.52,85.68,85.52,85.55,11110.0,75.7544,75.8961,75.7544,75.781,11110.0
2018-12-28 14:00:00,85.56,85.79,85.56,85.65,11062.0,75.7898,75.9936,75.7898,75.8696,11062.0
2018-12-28 14:05:00,85.73,85.88,85.72,85.85,10143.0,75.9404,76.0733,75.9316,76.0467,10143.0
2018-12-28 14:10:00,85.84,86.01,85.76,85.98,16974.0,76.0379,76.1884,75.967,76.1619,16974.0
2018-12-28 14:15:00,85.97,86.1,85.97,85.98,24354.0,76.153,76.2682,76.153,76.1619,24354.0
2018-12-28 14:20:00,86.0,86.1,85.91,86.07,14234.0,76.1796,76.2682,76.0999,76.2416,14234.0
2018-12-28 14:25:00,86.04,86.09,85.94,86.01,7963.0,76.215,76.2593,76.1264,76.1884,7963.0
2018-12-28 14:30:00,86.07,86.24,86.02,86.21,9759.0,76.2416,76.3922,76.1973,76.3656,9759.0
2018-12-28 14:35:00,86.25,86.32,86.16,86.31,11366.0,76.401,76.463,76.3213,76.4542,11366.0
2018-12-28 14:40:00,86.32,86.51,86.21,86.39,19078.0,76.463,76.6313,76.3656,76.5251,19078.0
2018-12-28 14:45:00,86.37,86.6,86.33,86.57,25201.0,76.5073,76.7111,76.4719,76.6845,25201.0
2018-12-28 14:50:00,86.56,86.8,86.51,86.68,17788.0,76.6756,76.8882,76.6313,76.7819,17788.0
2018-12-28 14:55:00,86.68,86.8,86.57,86.77,14195.0,76.7819,76.8882,76.6845,76.8617,14195.0
2018-12-28 15:00:00,86.79,86.9,86.67,86.71,63382.0,76.8794,76.9768,76.7731,76.8085,63382.0
2018-12-28 15:05:00,86.69,86.69,86.29,86.48,32038.0,76.7908,76.7908,76.4365,76.6048,32038.0
2018-12-28 15:10:00,86.45,86.69,86.21,86.64,22848.0,76.5782,76.7908,76.3656,76.7465,22848.0
2018-12-28 15:15:00,86.64,86.64,86.23,86.24,14851.0,76.7465,76.7465,76.3833,76.3922,14851.0
2018-12-28 15:20:00,86.23,86.24,86.02,86.04,20870.0,76.3833,76.3922,76.1973,76.215,20870.0
2018-12-28 15:25:00,86.07,86.12,85.6,85.79,22404.0,76.2416,76.2859,75.8253,75.9936,22404.0
2018-12-28 15:30:00,85.78,85.79,85.5,85.6,18924.0,75.9847,75.9936,75.7367,75.8253,18924.0
2018-12-28 15:35:00,85.54,85.64,85.33,85.35,26628.0,75.7721,75.8607,75.5861,75.6038,26628.0
2018-12-28 15:40:00,85.33,85.46,85.19,85.19,26453.0,75.5861,75.7012,75.4621,75.4621,26453.0
2018-12-28 15:45:00,85.19,85.49,85.19,85.47,30907.0,75.4621,75.7278,75.4621,75.7101,30907.0
2018-12-28 15:50:00,85.48,85.63,85.33,85.33,37049.0,75.719,75.8518,75.5861,75.5861,37049.0
2018-12-28 15:55:00,85.32,85.64,85.26,85.46,125809.0,75.5772,75.8607,75.5241,75.7012,125809.0
2018-12-31 09:30:00,86.09,86.54,85.81,86.24,27669.0,76.2593,76.6579,76.0113,76.3922,27669.0
2018-12-31 09:35:00,86.21,86.5,86.21,86.25,8215.0,76.3656,76.6225,76.3656,76.401,8215.0
2018-12-31 09:40:00,86.31,86.53,86.11,86.12,15958.0,76.4542,76.6491,76.277,76.2859,15958.0
2018-12-31 09:45:00,86.15,86.19,85.81,85.93,8283.0,76.3125,76.3479,76.0113,76.1176,8283.0
2018-12-31 09:50:00,85.87,86.02,85.71,85.93,11749.0,76.0644,76.1973,75.9227,76.1176,11749.0
2018-12-31 09:55:00,85.93,86.07,85.78,85.94,9013.0,76.1176,76.2416,75.9847,76.1264,9013.0
2018-12-31 10:00:00,85.94,86.13,85.93,86.06,8436.0,76.1264,76.2947,76.1176,76.2327,8436.0
2018-12-31 10:05:00,86.04,86.12,85.85,85.87,9169.0,76.215,76.2859,76.0467,76.0644,9169.0
2018-12-31 10:10:00,85.9,85.93,85.72,85.75,9900.0,76.091,76.1176,75.9316,75.9581,9900.0
2018-12-31 10:15:00,85.65,85.69,85.54,85.67,9055.0,75.8696,75.905,75.7721,75.8873,9055.0
2018-12-31 10:20:00,85.68,85.83,85.58,85.72,13050.0,75.8961,76.029,75.8075,75.9316,13050.0
2018-12-31 10:25:00,85.72,85.73,85.49,85.63,5333.0,75.9316,75.9404,75.7278,75.8518,5333.0
2018-12-31 10:30:00,85.64,85.64,85.32,85.51,14809.0,75.8607,75.8607,75.5772,75.7455,14809.0
2018-12-31 10:35:00,85.46,85.5,85.3,85.35,20047.0,75.7012,75.7367,75.5595,75.6038,20047.0
2018-12-31 10:40:00,85.41,85.48,85.36,85.44,9121.0,75.657,75.719,75.6127,75.6835,9121.0
2018-12-31 10:45:00,85.43,85.64,85.43,85.49,11374.0,75.6747,75.8607,75.6747,75.7278,11374.0
2018-12-31 10:50:00,85.49,85.49,85.24,85.24,7493.0,75.7278,75.7278,75.5064,75.5064,7493.0
2018-12-31 10:55:00,85.19,85.28,85.09,85.16,12269.0,75.4621,75.5418,75.3735,75.4355,12269.0
2018-12-31 11:00:00,85.2,85.24,85.01,85.19,8481.0,75.4709,75.5064,75.3026,75.4621,8481.0
2018-12-31 11:05:00,85.22,85.4,85.14,85.31,14950.0,75.4887,75.6481,75.4178,75.5684,14950.0
2018-12-31 11:10:00,85.28,85.39,85.24,85.38,11079.0,75.5418,75.6392,75.5064,75.6304,11079.0
2018-12-31 11:15:00,85.4,85.45,85.29,85.38,11308.0,75.6481,75.6924,75.5507,75.6304,11308.0
2018-12-31 11:20:00,85.38,85.42,85.16,85.26,9190.0,75.6304,75.6658,75.4355,75.5241,9190.0
2018-12-31 11:25:00,85.29,85.58,85.25,85.58,14335.0,75.5507,75.8075,75.5152,75.8075,14335.0
2018-12-31 11:30:00,85.55,85.56,85.1,85.15,9353.0,75.781,75.7898,75.3824,75.4266,9353.0
2018-12-31 11:35:00,85.18,85.38,85.11,85.19,6691.0,75.4532,75.6304,75.3912,75.4621,6691.0
2018-12-31 11:40:00,85.21,85.22,85.04,85.07,8885.0,75.4798,75.4887,75.3292,75.3558,8885.0
2018-12-31 11:45:00,85.12,85.26,85.07,85.26,5785.0,75.4001,75.5241,75.3558,75.5241,5785.0
2018-12-31 11:50:00,85.26,85.36,85.22,85.33,7895.0,75.5241,75.6127,75.4887,75.5861,7895.0
2018-12-31 11:55:00,85.31,85.46,85.25,85.46,7595.0,75.5684,75.7012,75.5152,75.7012,7595.0
2018-12-31 12:00:00,85.49,85.51,85.41,85.45,5986.0,75.7278,75.7455,75.657,75.6924,5986.0
2018-12-31 12:05:00,85.47,85.53,85.37,85.52,8905.0,75.7101,75.7633,75.6215,75.7544,8905.0
2018-12-31 12:10:00,85.51,85.54,85.32,85.52,15319.0,75.7455,75.7721,75.5772,75.7544,15319.0
2018-12-31 12:15:00,85.48,85.48,85.29,85.3,5638.0,75.719,75.719,75.5507,75.5595,5638.0
2018-12-31 12:20:00,85.33,85.5,85.33,85.44,5912.0,75.5861,75.7367,75.5861,75.6835,5912.0
2018-12-31 12:25:00,85.45,85.46,85.25,85.32,5011.0,75.6924,75.7012,75.5152,75.5772,5011.0
2018-12-31 12:30:00,85.33,85.42,85.27,85.4,6479.0,75.5861,75.6658,75.5329,75.6481,6479.0
2018-12-31 12:35:00,85.4,85.58,85.4,85.53,14921.0,75.6481,75.8075,75.6481,75.7633,14921.0
2018-12-31 12:40:00,85.53,85.62,85.46,85.6,6890.0,75.7633,75.843,75.7012,75.8253,6890.0
2018-12-31 12:45:00,85.59,85.59,85.45,85.58,7784.0,75.8164,75.8164,75.6924,75.8075,7784.0
2018-12-31 12:50:00,85.57,85.6,85.43,85.55,6672.0,75.7987,75.8253,75.6747,75.781,6672.0
2018-12-31 12:55:00,85.56,85.62,85.41,85.48,8449.0,75.7898,75.843,75.657,75.719,8449.0
2018-12-31 13:00:00,85.52,85.56,85.37,85.45,7751.0,75.7544,75.7898,75.6215,75.6924,7751.0
2018-12-31 13:05:00,85.4,85.51,85.39,85.49,8979.0,75.6481,75.7455,75.6392,75.7278,8979.0
2018-12-31 13:10:00,85.46,85.55,85.42,85.46,11074.0,75.7012,75.781,75.6658,75.7012,11074.0
2018-12-31 13:15:00,85.47,85.56,85.45,85.56,14715.0,75.7101,75.7898,75.6924,75.7898,14715.0
2018-12-31 13:20:00,85.56,85.57,85.47,85.49,13238.0,75.7898,75.7987,75.7101,75.7278,13238.0
2018-12-31 13:25:00,85.48,85.51,85.42,85.51,6931.0,75.719,75.7455,75.6658,75.7455,6931.0
2018-12-31 13:30:00,85.52,85.56,85.43,85.49,8033.0,75.7544,75.7898,75.6747,75.7278,8033.0
2018-12-31 13:35:00,85.48,85.53,85.44,85.48,5200.0,75.719,75.7633,75.6835,75.719,5200.0
2018-12-31 13:40:00,85.49,85.55,85.39,85.4,8272.0,75.7278,75.781,75.6392,75.6481,8272.0
2018-12-31 13:45:00,85.36,85.38,85.27,85.36,8451.0,75.6127,75.6304,75.5329,75.6127,8451.0
2018-12-31 13:50:00,85.36,85.39,85.2,85.25,11675.0,75.6127,75.6392,75.4709,75.5152,11675.0
2018-12-31 13:55:00,85.24,85.26,85.11,85.14,11755.0,75.5064,75.5241,75.3912,75.4178,11755.0
2018-12-31 14:00:00,85.15,85.15,84.97,85.0,26308.0,75.4266,75.4266,75.2672,75.2938,26308.0
2018-12-31 14:05:00,85.02,85.23,85.0,85.23,10160.0,75.3115,75.4975,75.2938,75.4975,10160.0
2018-12-31 14:10:00,85.23,85.35,85.18,85.29,10058.0,75.4975,75.6038,75.4532,75.5507,10058.0
2018-12-31 14:15:00,85.34,85.55,85.19,85.55,12035.0,75.595,75.781,75.4621,75.781,12035.0
2018-12-31 14:20:00,85.53,85.54,85.21,85.32,8719.0,75.7633,75.7721,75.4798,75.5772,8719.0
2018-12-31 14:25:00,85.32,85.36,85.18,85.23,5864.0,75.5772,75.6127,75.4532,75.4975,5864.0
2018-12-31 14:30:00,85.2,85.34,85.18,85.25,6069.0,75.4709,75.595,75.4532,75.5152,6069.0
2018-12-31 14:35:00,85.24,85.39,85.19,85.38,8814.0,75.5064,75.6392,75.4621,75.6304,8814.0
2018-12-31 14:40:00,85.32,85.45,85.31,85.45,7226.0,75.5772,75.6924,75.5684,75.6924,7226.0
2018-12-31 14:45:00,85.41,85.55,85.36,85.5,11020.0,75.657,75.781,75.6127,75.7367,11020.0
2018-12-31 14:50:00,85.51,85.74,85.51,85.63,11367.0,75.7455,75.9493,75.7455,75.8518,11367.0
2018-12-31 14:55:00,85.61,85.63,85.35,85.35,15979.0,75.8341,75.8518,75.6038,75.6038,15979.0
2018-12-31 15:00:00,85.34,85.61,85.32,85.44,13411.0,75.595,75.8341,75.5772,75.6835,13411.0
2018-12-31 15:05:00,85.5,85.57,85.42,85.45,9713.0,75.7367,75.7987,75.6658,75.6924,9713.0
2018-12-31 15:10:00,85.46,85.53,85.37,85.46,11484.0,75.7012,75.7633,75.6215,75.7012,11484.0
2018-12-31 15:15:00,85.46,85.58,85.36,85.58,17814.0,75.7012,75.8075,75.6127,75.8075,17814.0
2018-12-31 15:20:00,85.6,85.65,85.4,85.47,12183.0,75.8253,75.8696,75.6481,75.7101,12183.0
2018-12-31 15:25:00,85.51,85.63,85.48,85.49,15443.0,75.7455,75.8518,75.719,75.7278,15443.0
2018-12-31 15:30:00,85.49,85.72,85.49,85.67,10308.0,75.7278,75.9316,75.7278,75.8873,10308.0
2018-12-31 15:35:00,85.64,85.68,85.51,85.65,26915.0,75.8607,75.8961,75.7455,75.8696,26915.0
2018-12-31 15:40:00,85.65,85.68,85.54,85.61,19979.0,75.8696,75.8961,75.7721,75.8341,19979.0
2018-12-31 15:45:00,85.63,85.68,85.31,85.39,20435.0,75.8518,75.8961,75.5684,75.6392,20435.0
2018-12-31 15:50:00,85.4,85.46,85.28,85.28,30794.0,75.6481,75.7012,75.5418,75.5418,30794.0
2018-12-31 15:55:00,85.3,85.92,85.28,85.91,186027.0,75.5595,76.1087,75.5418,76.0999,186027.0
2019-01-02 09:30:00,84.03,84.7,84.03,84.43,40630.0,74.4345,75.028,74.4345,74.7889,40630.0
2019-01-02 09:35:00,84.39,84.63,84.05,84.05,41619.0,74.7534,74.966,74.4523,74.4523,41619.0
2019-01-02 09:40:00,84.03,84.35,83.96,84.2,72710.0,74.4345,74.718,74.3725,74.5851,72710.0
2019-01-02 09:45:00,84.17,84.42,84.03,84.41,25338.0,74.5586,74.78,74.4345,74.7711,25338.0
2019-01-02 09:50:00,84.39,84.46,84.18,84.4,24064.0,74.7534,74.8154,74.5674,74.7623,24064.0
2019-01-02 09:55:00,84.36,84.6,84.34,84.53,39627.0,74.7269,74.9395,74.7091,74.8774,39627.0
2019-01-02 10:00:00,84.51,84.64,84.31,84.64,17283.0,74.8597,74.9749,74.6826,74.9749,17283.0
2019-01-02 10:05:00,84.63,84.88,84.6,84.84,26476.0,74.966,75.1875,74.9395,75.152,26476.0
2019-01-02 10:10:00,84.84,84.89,84.76,84.85,10062.0,75.152,75.1963,75.0812,75.1609,10062.0
2019-01-02 10:15:00,84.83,84.98,84.8,84.91,14110.0,75.1432,75.2761,75.1166,75.2141,14110.0
2019-01-02 10:20:00,84.92,85.23,84.84,85.19,14126.0,75.2229,75.4975,75.152,75.4621,14126.0
2019-01-02 10:25:00,85.2,85.38,85.16,85.18,17681.0,75.4709,75.6304,75.4355,75.4532,17681.0
2019-01-02 10:30:00,85.2,85.3,85.07,85.07,8007.0,75.4709,75.5595,75.3558,75.3558,8007.0
2019-01-02 10:35:00,85.09,85.09,84.93,85.05,23116.0,75.3735,75.3735,75.2318,75.3381,23116.0
2019-01-02 10:40:00,85.06,85.24,85.04,85.2,30373.0,75.3469,75.5064,75.3292,75.4709,30373.0
2019-01-02 10:45:00,85.24,85.44,85.19,85.38,23495.0,75.5064,75.6835,75.4621,75.6304,23495.0
2019-01-02 10:50:00,85.39,85.67,85.34,85.52,22121.0,75.6392,75.8873,75.595,75.7544,22121.0
2019-01-02 10:55:00,85.52,85.72,85.49,85.59,19379.0,75.7544,75.9316,75.7278,75.8164,19379.0
2019-01-02 11:00:00,85.61,85.7,85.43,85.68,20453.0,75.8341,75.9138,75.6747,75.8961,20453.0
2019-01-02 11:05:00,85.68,85.91,85.67,85.81,20959.0,75.8961,76.0999,75.8873,76.0113,20959.0
2019-01-02 11:10:00,85.81,85.93,85.75,85.84,15083.0,76.0113,76.1176,75.9581,76.0379,15083.0
2019-01-02 11:15:00,85.85,85.89,85.71,85.86,16493.0,76.0467,76.0821,75.9227,76.0556,16493.0
2019-01-02 11:20:00,85.88,85.91,85.64,85.7,21596.0,76.0733,76.0999,75.8607,75.9138,21596.0
2019-01-02 11:25:00,85.72,85.82,85.58,85.58,19209.0,75.9316,76.0201,75.8075,75.8075,19209.0
2019-01-02 11:30:00,85.6,85.71,85.51,85.71,13801.0,75.8253,75.9227,75.7455,75.9227,13801.0
2019-01-02 11:35:00,85.73,85.74,85.49,85.49,20818.0,75.9404,75.9493,75.7278,75.7278,20818.0
2019-01-02 11:40:00,85.49,85.68,85.46,85.68,17110.0,75.7278,75.8961,75.7012,75.8961,17110.0
2019-01-02 11:45:00,85.67,85.69,85.5,85.6,17382.0,75.8873,75.905,75.7367,75.8253,17382.0
2019-01-02 11:50:00,85.6,85.63,85.43,85.44,13676.0,75.8253,75.8518,75.6747,75.6835,13676.0
2019-01-02 11:55:00,85.44,85.54,85.27,85.3,24200.0,75.6835,75.7721,75.5329,75.5595,24200.0
2019-01-02 12:00:00,85.27,85.39,85.22,85.27,20523.0,75.5329,75.6392,75.4887,75.5329,20523.0
2019-01-02 12:05:00,85.26,85.43,85.21,85.25,36960.0,75.5241,75.6747,75.4798,75.5152,36960.0
2019-01-02 12:10:00,85.24,85.35,85.22,85.35,11348.0,75.5064,75.6038,75.4887,75.6038,11348.0
2019-01-02 12:15:00,85.33,85.43,85.29,85.37,13556.0,75.5861,75.6747,75.5507,75.6215,13556.0
2019-01-02 12:20:00,85.34,85.42,85.26,85.27,11152.0,75.595,75.6658,75.5241,75.5329,11152.0
2019-01-02 12:25:00,85.29,85.43,85.26,85.42,11335.0,75.5507,75.6747,75.5241,75.6658,11335.0
2019-01-02 12:30:00,85.44,85.64,85.44,85.62,10412.0,75.6835,75.8607,75.6835,75.843,10412.0
2019-01-02 12:35:00,85.65,85.94,85.6,85.9,21057.0,75.8696,76.1264,75.8253,76.091,21057.0
2019-01-02 12:40:00,85.88,85.88,85.78,85.86,11385.0,76.0733,76.0733,75.9847,76.0556,11385.0
2019-01-02 12:45:00,85.88,85.97,85.84,85.87,14986.0,76.0733,76.153,76.0379,76.0644,14986.0
2019-01-02 12:50:00,85.86,86.02,85.86,85.95,13388.0,76.0556,76.1973,76.0556,76.1353,13388.0
2019-01-02 12:55:00,85.95,86.09,85.88,86.0,16477.0,76.1353,76.2593,76.0733,76.1796,16477.0
2019-01-02 13:00:00,86.01,86.13,86.0,86.08,7980.0,76.1884,76.2947,76.1796,76.2504,7980.0
2019-01-02 13:05:00,86.13,86.25,86.13,86.22,10224.0,76.2947,76.401,76.2947,76.3745,10224.0
2019-01-02 13:10:00,86.21,86.21,86.01,86.01,13924.0,76.3656,76.3656,76.1884,76.1884,13924.0
2019-01-02 13:15:00,86.01,86.1,85.96,86.1,14858.0,76.1884,76.2682,76.1442,76.2682,14858.0
2019-01-02 13:20:00,86.11,86.11,86.0,86.05,7481.0,76.277,76.277,76.1796,76.2239,7481.0
2019-01-02 13:25:00,86.07,86.17,85.94,86.08,14089.0,76.2416,76.3302,76.1264,76.2504,14089.0
2019-01-02 13:30:00,86.08,86.3,86.08,86.25,14717.0,76.2504,76.4453,76.2504,76.401,14717.0
2019-01-02 13:35:00,86.22,86.25,86.04,86.13,9083.0,76.3745,76.401,76.215,76.2947,9083.0
2019-01-02 13:40:00,86.13,86.21,86.06,86.18,13215.0,76.2947,76.3656,76.2327,76.339,13215.0
2019-01-02 13:45:00,86.18,86.37,86.18,86.32,15067.0,76.339,76.5073,76.339,76.463,15067.0
2019-01-02 13:50:00,86.3,86.31,86.15,86.15,10781.0,76.4453,76.4542,76.3125,76.3125,10781.0
2019-01-02 13:55:00,86.14,86.31,86.11,86.31,17904.0,76.3036,76.4542,76.277,76.4542,17904.0
2019-01-02 14:00:00,86.32,86.35,86.22,86.33,14736.0,76.463,76.4896,76.3745,76.4719,14736.0
2019-01-02 14:05:00,86.33,86.34,86.0,86.01,15687.0,76.4719,76.4808,76.1796,76.1884,15687.0
2019-01-02 14:10:00,86.03,86.07,85.88,86.04,14608.0,76.2062,76.2416,76.0733,76.215,14608.0
2019-01-02 14:15:00,86.03,86.17,86.01,86.09,10937.0,76.2062,76.3302,76.1884,76.2593,10937.0
2019-01-02 14:20:00,86.09,86.28,86.09,86.22,11697.0,76.2593,76.4276,76.2593,76.3745,11697.0
2019-01-02 14:25:00,86.22,86.29,86.21,86.24,14535.0,76.3745,76.4365,76.3656,76.3922,14535.0
2019-01-02 14:30:00,86.26,86.41,86.26,86.35,17164.0,76.4099,76.5428,76.4099,76.4896,17164.0
2019-01-02 14:35:00,86.35,86.43,86.32,86.36,12698.0,76.4896,76.5605,76.463,76.4985,12698.0
2019-01-02 14:40:00,86.37,86.37,86.11,86.16,16546.0,76.5073,76.5073,76.277,76.3213,16546.0
2019-01-02 14:45:00,86.17,86.38,86.17,86.34,13960.0,76.3302,76.5162,76.3302,76.4808,13960.0
2019-01-02 14:50:00,86.35,86.38,86.23,86.24,11339.0,76.4896,76.5162,76.3833,76.3922,11339.0
2019-01-02 14:55:00,86.25,86.25,86.04,86.04,13760.0,76.401,76.401,76.215,76.215,13760.0
2019-01-02 15:00:00,86.03,86.23,85.94,86.04,31585.0,76.2062,76.3833,76.1264,76.215,31585.0
2019-01-02 15:05:00,86.04,86.04,85.82,85.83,13459.0,76.215,76.215,76.0201,76.029,13459.0
2019-01-02 15:10:00,85.8,85.87,85.69,85.86,16570.0,76.0024,76.0644,75.905,76.0556,16570.0
2019-01-02 15:15:00,85.83,85.88,85.62,85.66,23236.0,76.029,76.0733,75.843,75.8784,23236.0
2019-01-02 15:20:00,85.65,85.78,85.61,85.77,31482.0,75.8696,75.9847,75.8341,75.9758,31482.0
2019-01-02 15:25:00,85.75,85.84,85.65,85.73,26854.0,75.9581,76.0379,75.8696,75.9404,26854.0
2019-01-02 15:30:00,85.69,85.69,85.48,85.51,32747.0,75.905,75.905,75.719,75.7455,32747.0
2019-01-02 15:35:00,85.52,85.73,85.51,85.57,24386.0,75.7544,75.9404,75.7455,75.7987,24386.0
2019-01-02 15:40:00,85.55,85.65,85.49,85.52,39005.0,75.781,75.8696,75.7278,75.7544,39005.0
2019-01-02 15:45:00,85.53,85.76,85.52,85.64,29363.0,75.7633,75.967,75.7544,75.8607,29363.0
2019-01-02 15:50:00,85.65,85.8,85.64,85.7,35335.0,75.8696,76.0024,75.8607,75.9138,35335.0
2019-01-02 15:55:00,85.71,85.97,85.71,85.92,115237.0,75.9227,76.153,75.9227,76.1087,115237.0
2019-01-03 09:30:00,82.99,84.35,82.84,84.2,85841.0,73.5133,74.718,73.3804,74.5851,85841.0
2019-01-03 09:35:00,84.23,84.34,83.35,83.41,448061.0,74.6117,74.7091,73.8322,73.8853,448061.0
2019-01-03 09:40:00,83.26,83.5,82.93,83.02,50101.0,73.7525,73.9651,73.4602,73.5399,50101.0
2019-01-03 09:45:00,83.09,83.22,82.67,82.86,60721.0,73.6019,73.717,73.2298,73.3981,60721.0
2019-01-03 09:50:00,82.9,83.18,82.55,82.66,37895.0,73.4336,73.6816,73.1235,73.221,37895.0
2019-01-03 09:55:00,82.63,82.72,82.41,82.59,25862.0,73.1944,73.2741,72.9995,73.159,25862.0
2019-01-03 10:00:00,82.5,82.68,82.38,82.61,31678.0,73.0793,73.2387,72.973,73.1767,31678.0
2019-01-03 10:05:00,82.61,82.72,82.45,82.57,43998.0,73.1767,73.2741,73.035,73.1413,43998.0
2019-01-03 10:10:00,82.57,82.59,82.25,82.3,90203.0,73.1413,73.159,72.8578,72.9021,90203.0
2019-01-03 10:15:00,82.3,82.42,81.98,82.37,42087.0,72.9021,73.0084,72.6186,72.9641,42087.0
2019-01-03 10:20:00,82.38,82.6,82.32,82.47,55689.0,72.973,73.1678,72.9198,73.0527,55689.0
2019-01-03 10:25:00,82.42,82.42,82.2,82.25,29885.0,73.0084,73.0084,72.8135,72.8578,29885.0
2019-01-03 10:30:00,82.24,82.24,81.94,82.12,18287.0,72.8489,72.8489,72.5832,72.7426,18287.0
2019-01-03 10:35:00,82.1,82.15,81.63,81.77,116881.0,72.7249,72.7692,72.3086,72.4326,116881.0
2019-01-03 10:40:00,81.74,82.17,81.69,82.06,48635.0,72.406,72.7869,72.3617,72.6895,48635.0
2019-01-03 10:45:00,82.05,82.27,81.98,82.0,14400.0,72.6806,72.8755,72.6186,72.6363,14400.0
2019-01-03 10:50:00,81.99,82.33,81.98,82.19,16271.0,72.6275,72.9287,72.6186,72.8047,16271.0
2019-01-03 10:55:00,82.22,82.5,82.18,82.5,15474.0,72.8312,73.0793,72.7958,73.0793,15474.0
2019-01-03 11:00:00,82.51,82.55,82.3,82.4,71493.0,73.0881,73.1235,72.9021,72.9907,71493.0
2019-01-03 11:05:00,82.39,82.39,82.16,82.16,23618.0,72.9818,72.9818,72.7781,72.7781,23618.0
2019-01-03 11:10:00,82.16,82.53,82.16,82.35,19387.0,72.7781,73.1058,72.7781,72.9464,19387.0
2019-01-03 11:15:00,82.37,82.52,82.34,82.44,20767.0,72.9641,73.097,72.9375,73.0261,20767.0
2019-01-03 11:20:00,82.45,82.62,82.42,82.53,46162.0,73.035,73.1855,73.0084,73.1058,46162.0
2019-01-03 11:25:00,82.49,82.49,82.22,82.25,27611.0,73.0704,73.0704,72.8312,72.8578,27611.0
2019-01-03 11:30:00,82.24,82.38,82.05,82.12,33143.0,72.8489,72.973,72.6806,72.7426,33143.0
2019-01-03 11:35:00,82.14,82.5,82.14,82.47,74393.0,72.7604,73.0793,72.7604,73.0527,74393.0
2019-01-03 11:40:00,82.48,82.6,82.41,82.44,24893.0,73.0615,73.1678,72.9995,73.0261,24893.0
2019-01-03 11:45:00,82.43,82.46,82.32,82.35,12290.0,73.0172,73.0438,72.9198,72.9464,12290.0
2019-01-03 11:50:00,82.34,82.39,82.07,82.11,18848.0,72.9375,72.9818,72.6984,72.7338,18848.0
2019-01-03 11:55:00,82.07,82.27,82.07,82.15,11176.0,72.6984,72.8755,72.6984,72.7692,11176.0
2019-01-03 12:00:00,82.09,82.29,82.05,82.14,18536.0,72.7161,72.8932,72.6806,72.7604,18536.0
2019-01-03 12:05:00,82.12,82.12,81.75,81.78,13184.0,72.7426,72.7426,72.4149,72.4415,13184.0
2019-01-03 12:10:00,81.77,82.0,81.75,81.92,12694.0,72.4326,72.6363,72.4149,72.5655,12694.0
2019-01-03 12:15:00,81.94,81.99,81.6,81.75,40965.0,72.5832,72.6275,72.282,72.4149,40965.0
2019-01-03 12:20:00,81.76,81.79,81.62,81.66,12047.0,72.4238,72.4503,72.2997,72.3352,12047.0
2019-01-03 12:25:00,81.65,81.65,81.36,81.49,38212.0,72.3263,72.3263,72.0694,72.1846,38212.0
2019-01-03 12:30:00,81.51,81.73,81.47,81.7,13975.0,72.2023,72.3972,72.1669,72.3706,13975.0
2019-01-03 12:35:00,81.73,81.73,81.45,81.52,8986.0,72.3972,72.3972,72.1492,72.2112,8986.0
2019-01-03 12:40:00,81.55,81.61,81.42,81.54,15924.0,72.2377,72.2909,72.1226,72.2289,15924.0
2019-01-03 12:45:00,81.55,81.63,81.46,81.5,17542.0,72.2377,72.3086,72.158,72.1934,17542.0
2019-01-03 12:50:00,81.47,81.74,81.47,81.72,33801.0,72.1669,72.406,72.1669,72.3883,33801.0
2019-01-03 12:55:00,81.73,81.78,81.65,81.75,20908.0,72.3972,72.4415,72.3263,72.4149,20908.0
2019-01-03 13:00:00,81.72,81.72,81.45,81.54,19283.0,72.3883,72.3883,72.1492,72.2289,19283.0
2019-01-03 13:05:00,81.51,81.59,81.42,81.46,25715.0,72.2023,72.2732,72.1226,72.158,25715.0
2019-01-03 13:10:00,81.49,81.55,81.36,81.46,16224.0,72.1846,72.2377,72.0694,72.158,16224.0
2019-01-03 13:15:00,81.45,81.47,81.16,81.35,28741.0,72.1492,72.1669,71.8923,72.0606,28741.0
2019-01-03 13:20:00,81.32,81.39,81.26,81.33,11526.0,72.034,72.096,71.9808,72.0429,11526.0
2019-01-03 13:25:00,81.36,81.38,81.16,81.23,20102.0,72.0694,72.0871,71.8923,71.9543,20102.0
2019-01-03 13:30:00,81.22,81.31,81.01,81.05,44822.0,71.9454,72.0251,71.7594,71.7948,44822.0
2019-01-03 13:35:00,81.05,81.39,80.96,81.37,19838.0,71.7948,72.096,71.7151,72.0783,19838.0
2019-01-03 13:40:00,81.33,81.55,81.31,81.48,20598.0,72.0429,72.2377,72.0251,72.1757,20598.0
2019-01-03 13:45:00,81.46,81.48,81.23,81.23,19632.0,72.158,72.1757,71.9543,71.9543,19632.0
2019-01-03 13:50:00,81.23,81.27,81.07,81.09,16156.0,71.9543,71.9897,71.8125,71.8303,16156.0
2019-01-03 13:55:00,81.11,81.14,80.93,81.03,16266.0,71.848,71.8746,71.6885,71.7771,16266.0
2019-01-03 14:00:00,81.0,81.06,80.89,80.93,26281.0,71.7505,71.8037,71.6531,71.6885,26281.0
2019-01-03 14:05:00,80.95,81.09,80.92,81.06,38709.0,71.7062,71.8303,71.6797,71.8037,38709.0
2019-01-03 14:10:00,81.06,81.18,81.0,81.07,34201.0,71.8037,71.91,71.7505,71.8125,34201.0
2019-01-03 14:15:00,81.02,81.21,80.91,81.2,29397.0,71.7683,71.9366,71.6708,71.9277,29397.0
2019-01-03 14:20:00,81.19,81.19,81.03,81.07,28212.0,71.9188,71.9188,71.7771,71.8125,28212.0
2019-01-03 14:25:00,81.06,81.33,81.01,81.31,29121.0,71.8037,72.0429,71.7594,72.0251,29121.0
2019-01-03 14:30:00,81.33,81.5,81.33,81.47,18544.0,72.0429,72.1934,72.0429,72.1669,18544.0
2019-01-03 14:35:00,81.49,81.49,81.23,81.34,17076.0,72.1846,72.1846,71.9543,72.0517,17076.0
2019-01-03 14:40:00,81.3,81.4,81.07,81.14,24008.0,72.0163,72.1049,71.8125,71.8746,24008.0
2019-01-03 14:45:00,81.13,81.17,80.99,81.03,22589.0,71.8657,71.9011,71.7417,71.7771,22589.0
2019-01-03 14:50:00,81.02,81.11,80.95,81.0,26928.0,71.7683,71.848,71.7062,71.7505,26928.0
2019-01-03 14:55:00,80.99,80.99,80.82,80.88,24577.0,71.7417,71.7417,71.5911,71.6442,24577.0
2019-01-03 15:00:00,80.87,80.91,80.78,80.81,32535.0,71.6354,71.6708,71.5557,71.5822,32535.0
2019-01-03 15:05:00,80.82,80.93,80.79,80.87,28685.0,71.5911,71.6885,71.5645,71.6354,28685.0
2019-01-03 15:10:00,80.86,80.88,80.68,80.7,36227.0,71.6265,71.6442,71.4671,71.4848,36227.0
2019-01-03 15:15:00,80.7,80.86,80.62,80.78,30868.0,71.4848,71.6265,71.4139,71.5557,30868.0
2019-01-03 15:20:00,80.76,80.84,80.63,80.68,33429.0,71.5379,71.6088,71.4228,71.4671,33429.0
2019-01-03 15:25:00,80.66,80.82,80.63,80.7,39016.0,71.4494,71.5911,71.4228,71.4848,39016.0
2019-01-03 15:30:00,80.7,81.01,80.66,80.93,65885.0,71.4848,71.7594,71.4494,71.6885,65885.0
2019-01-03 15:35:00,80.94,81.02,80.76,80.78,110314.0,71.6974,71.7683,71.5379,71.5557,110314.0
2019-01-03 15:40:00,80.78,80.93,80.65,80.84,86306.0,71.5557,71.6885,71.4405,71.6088,86306.0
2019-01-03 15:45:00,80.85,80.98,80.8,80.82,81987.0,71.6177,71.7328,71.5734,71.5911,81987.0
2019-01-03 15:50:00,80.81,80.89,80.72,80.87,95121.0,71.5822,71.6531,71.5025,71.6354,95121.0
2019-01-03 15:55:00,80.89,81.02,80.55,80.73,316871.0,71.6531,71.7683,71.3519,71.5114,316871.0
2019-01-04 09:30:00,81.46,81.78,80.67,80.75,83297.0,72.158,72.4415,71.4582,71.5291,83297.0
2019-01-04 09:35:00,80.73,81.18,80.46,81.12,45821.0,71.5114,71.91,71.2722,71.8568,45821.0
2019-01-04 09:40:00,81.2,81.26,80.87,81.21,32193.0,71.9277,71.9808,71.6354,71.9366,32193.0
2019-01-04 09:45:00,81.23,81.58,81.2,81.52,54769.0,71.9543,72.2643,71.9277,72.2112,54769.0
2019-01-04 09:50:00,81.53,81.54,81.25,81.26,44293.0,72.22,72.2289,71.972,71.9808,44293.0
2019-01-04 09:55:00,81.25,81.43,81.21,81.26,79769.0,71.972,72.1314,71.9366,71.9808,79769.0
2019-01-04 10:00:00,81.28,81.64,81.27,81.35,46844.0,71.9986,72.3175,71.9897,72.0606,46844.0
2019-01-04 10:05:00,81.34,81.58,81.33,81.46,28045.0,72.0517,72.2643,72.0429,72.158,28045.0
2019-01-04 10:10:00,81.49,81.67,81.29,81.32,51009.0,72.1846,72.344,72.0074,72.034,51009.0
2019-01-04 10:15:00,81.32,81.36,80.88,80.94,82735.0,72.034,72.0694,71.6442,71.6974,82735.0
2019-01-04 10:20:00,80.96,81.54,80.88,81.49,79092.0,71.7151,72.2289,71.6442,72.1846,79092.0
2019-01-04 10:25:00,81.5,81.88,81.5,81.8,21928.0,72.1934,72.5301,72.1934,72.4592,21928.0
2019-01-04 10:30:00,81.8,81.87,81.62,81.63,42100.0,72.4592,72.5212,72.2997,72.3086,42100.0
2019-01-04 10:35:00,81.62,81.78,81.58,81.67,31461.0,72.2997,72.4415,72.2643,72.344,31461.0
2019-01-04 10:40:00,81.7,81.71,81.42,81.44,36735.0,72.3706,72.3795,72.1226,72.1403,36735.0
2019-01-04 10:45:00,81.44,81.73,81.43,81.59,42790.0,72.1403,72.3972,72.1314,72.2732,42790.0
2019-01-04 10:50:00,81.57,81.83,81.55,81.69,38865.0,72.2555,72.4858,72.2377,72.3617,38865.0
2019-01-04 10:55:00,81.68,82.08,81.68,82.08,31443.0,72.3529,72.7072,72.3529,72.7072,31443.0
2019-01-04 11:00:00,82.1,82.25,81.97,82.22,19857.0,72.7249,72.8578,72.6098,72.8312,19857.0
2019-01-04 11:05:00,82.21,82.21,81.98,82.06,33967.0,72.8224,72.8224,72.6186,72.6895,33967.0
2019-01-04 11:10:00,82.05,82.23,82.05,82.13,22586.0,72.6806,72.8401,72.6806,72.7515,22586.0
2019-01-04 11:15:00,82.09,82.28,81.98,82.24,13397.0,72.7161,72.8844,72.6186,72.8489,13397.0
2019-01-04 11:20:00,82.28,82.45,82.21,82.24,59887.0,72.8844,73.035,72.8224,72.8489,59887.0
2019-01-04 11:25:00,82.28,82.33,82.03,82.13,17424.0,72.8844,72.9287,72.6629,72.7515,17424.0
2019-01-04 11:30:00,82.14,82.14,81.99,82.04,26072.0,72.7604,72.7604,72.6275,72.6718,26072.0
2019-01-04 11:35:00,82.02,82.18,82.0,82.18,19397.0,72.6541,72.7958,72.6363,72.7958,19397.0
2019-01-04 11:40:00,82.22,82.29,82.16,82.28,13942.0,72.8312,72.8932,72.7781,72.8844,13942.0
2019-01-04 11:45:00,82.3,82.48,82.29,82.37,21516.0,72.9021,73.0615,72.8932,72.9641,21516.0
2019-01-04 11:50:00,82.38,82.63,82.38,82.57,20286.0,72.973,73.1944,72.973,73.1413,20286.0
2019-01-04 11:55:00,82.59,82.65,82.46,82.6,10168.0,73.159,73.2121,73.0438,73.1678,10168.0
2019-01-04 12:00:00,82.58,82.64,82.33,82.38,18491.0,73.1501,73.2033,72.9287,72.973,18491.0
2019-01-04 12:05:00,82.38,82.53,82.3,82.5,17891.0,72.973,73.1058,72.9021,73.0793,17891.0
2019-01-04 12:10:00,82.5,82.57,82.29,82.29,17072.0,73.0793,73.1413,72.8932,72.8932,17072.0
2019-01-04 12:15:00,82.3,82.55,82.3,82.44,22146.0,72.9021,73.1235,72.9021,73.0261,22146.0
2019-01-04 12:20:00,82.44,82.47,82.33,82.33,29511.0,73.0261,73.0527,72.9287,72.9287,29511.0
2019-01-04 12:25:00,82.33,82.41,82.29,82.4,14672.0,72.9287,72.9995,72.8932,72.9907,14672.0
2019-01-04 12:30:00,82.41,82.53,82.38,82.53,10750.0,72.9995,73.1058,72.973,73.1058,10750.0
2019-01-04 12:35:00,82.52,82.55,82.45,82.52,13144.0,73.097,73.1235,73.035,73.097,13144.0
2019-01-04 12:40:00,82.56,82.62,82.52,82.59,7220.0,73.1324,73.1855,73.097,73.159,7220.0
2019-01-04 12:45:00,82.57,82.65,82.5,82.63,11076.0,73.1413,73.2121,73.0793,73.1944,11076.0
2019-01-04 12:50:00,82.63,82.67,82.5,82.56,14009.0,73.1944,73.2298,73.0793,73.1324,14009.0
2019-01-04 12:55:00,82.55,82.65,82.48,82.55,29059.0,73.1235,73.2121,73.0615,73.1235,29059.0
2019-01-04 13:00:00,82.56,82.67,82.5,82.66,42673.0,73.1324,73.2298,73.0793,73.221,42673.0
2019-01-04 13:05:00,82.7,82.88,82.62,82.86,55127.0,73.2564,73.4159,73.1855,73.3981,55127.0
2019-01-04 13:10:00,82.86,82.87,82.63,82.73,22895.0,73.3981,73.407,73.1944,73.283,22895.0
2019-01-04 13:15:00,82.73,82.73,82.65,82.69,19589.0,73.283,73.283,73.2121,73.2476,19589.0
2019-01-04 13:20:00,82.7,82.73,82.54,82.54,21863.0,73.2564,73.283,73.1147,73.1147,21863.0
2019-01-04 13:25:00,82.54,82.7,82.53,82.67,14276.0,73.1147,73.2564,73.1058,73.2298,14276.0
2019-01-04 13:30:00,82.69,82.88,82.68,82.76,18699.0,73.2476,73.4159,73.2387,73.3096,18699.0
2019-01-04 13:35:00,82.77,82.83,82.72,82.75,19724.0,73.3184,73.3716,73.2741,73.3007,19724.0
2019-01-04 13:40:00,82.73,82.76,82.52,82.56,13150.0,73.283,73.3096,73.097,73.1324,13150.0
2019-01-04 13:45:00,82.55,82.61,82.5,82.59,15164.0,73.1235,73.1767,73.0793,73.159,15164.0
2019-01-04 13:50:00,82.59,82.59,82.44,82.44,32533.0,73.159,73.159,73.0261,73.0261,32533.0
2019-01-04 13:55:00,82.45,82.52,82.4,82.52,24074.0,73.035,73.097,72.9907,73.097,24074.0
2019-01-04 14:00:00,82.54,82.55,82.29,82.36,29519.0,73.1147,73.1235,72.8932,72.9552,29519.0
2019-01-04 14:05:00,82.36,82.58,82.32,82.57,31763.0,72.9552,73.1501,72.9198,73.1413,31763.0
2019-01-04 14:10:00,82.58,82.63,82.49,82.6,22591.0,73.1501,73.1944,73.0704,73.1678,22591.0
2019-01-04 14:15:00,82.59,82.71,82.52,82.64,21549.0,73.159,73.2653,73.097,73.2033,21549.0
2019-01-04 14:20:00,82.63,82.84,82.62,82.83,20567.0,73.1944,73.3804,73.1855,73.3716,20567.0
2019-01-04 14:25:00,82.82,82.94,82.81,82.9,17354.0,73.3627,73.469,73.3539,73.4336,17354.0
2019-01-04 14:30:00,82.88,82.94,82.78,82.89,16176.0,73.4159,73.469,73.3273,73.4247,16176.0
2019-01-04 14:35:00,82.92,82.98,82.87,82.98,15911.0,73.4513,73.5044,73.407,73.5044,15911.0
2019-01-04 14:40:00,82.98,83.01,82.83,82.84,24121.0,73.5044,73.531,73.3716,73.3804,24121.0
2019-01-04 14:45:00,82.85,82.87,82.53,82.62,27559.0,73.3893,73.407,73.1058,73.1855,27559.0
2019-01-04 14:50:00,82.63,82.64,82.49,82.56,27238.0,73.1944,73.2033,73.0704,73.1324,27238.0
2019-01-04 14:55:00,82.55,82.55,82.34,82.36,38859.0,73.1235,73.1235,72.9375,72.9552,38859.0
2019-01-04 15:00:00,82.35,82.6,82.35,82.6,19354.0,72.9464,73.1678,72.9464,73.1678,19354.0
2019-01-04 15:05:00,82.6,82.72,82.54,82.56,20778.0,73.1678,73.2741,73.1147,73.1324,20778.0
2019-01-04 15:10:00,82.56,82.68,82.55,82.68,15988.0,73.1324,73.2387,73.1235,73.2387,15988.0
2019-01-04 15:15:00,82.68,82.82,82.64,82.76,15792.0,73.2387,73.3627,73.2033,73.3096,15792.0
2019-01-04 15:20:00,82.79,82.8,82.51,82.51,26336.0,73.3361,73.345,73.0881,73.0881,26336.0
2019-01-04 15:25:00,82.5,82.58,82.44,82.5,30775.0,73.0793,73.1501,73.0261,73.0793,30775.0
2019-01-04 15:30:00,82.49,82.55,82.42,82.53,40612.0,73.0704,73.1235,73.0084,73.1058,40612.0
2019-01-04 15:35:00,82.53,82.57,82.38,82.4,48159.0,73.1058,73.1413,72.973,72.9907,48159.0
2019-01-04 15:40:00,82.4,82.49,82.38,82.46,56527.0,72.9907,73.0704,72.973,73.0438,56527.0
2019-01-04 15:45:00,82.47,82.59,82.45,82.46,59948.0,73.0527,73.159,73.035,73.0438,59948.0
2019-01-04 15:50:00,82.46,82.58,82.45,82.49,51292.0,73.0438,73.1501,73.035,73.0704,51292.0
2019-01-04 15:55:00,82.49,82.73,82.49,82.68,176514.0,73.0704,73.283,73.0704,73.2387,176514.0
2019-01-07 09:30:00,82.55,82.92,82.08,82.8,30569.0,73.1235,73.4513,72.7072,73.345,30569.0
2019-01-07 09:35:00,82.82,82.82,82.24,82.33,38771.0,73.3627,73.3627,72.8489,72.9287,38771.0
2019-01-07 09:40:00,82.38,82.75,82.33,82.53,40460.0,72.973,73.3007,72.9287,73.1058,40460.0
2019-01-07 09:45:00,82.56,82.88,82.54,82.74,16954.0,73.1324,73.4159,73.1147,73.2918,16954.0
2019-01-07 09:50:00,82.71,82.71,82.49,82.64,35249.0,73.2653,73.2653,73.0704,73.2033,35249.0
2019-01-07 09:55:00,82.62,82.89,82.47,82.89,23364.0,73.1855,73.4247,73.0527,73.4247,23364.0
2019-01-07 10:00:00,82.79,83.12,82.56,83.1,8230.0,73.3361,73.6285,73.1324,73.6107,8230.0
2019-01-07 10:05:00,83.12,83.12,82.91,83.02,15912.0,73.6285,73.6285,73.4424,73.5399,15912.0
2019-01-07 10:10:00,83.03,83.04,82.65,82.73,11453.0,73.5487,73.5576,73.2121,73.283,11453.0
2019-01-07 10:15:00,82.7,82.71,82.59,82.62,27648.0,73.2564,73.2653,73.159,73.1855,27648.0
2019-01-07 10:20:00,82.61,82.71,82.49,82.69,14177.0,73.1767,73.2653,73.0704,73.2476,14177.0
2019-01-07 10:25:00,82.71,82.91,82.71,82.81,11208.0,73.2653,73.4424,73.2653,73.3539,11208.0
2019-01-07 10:30:00,82.8,83.04,82.77,83.04,13743.0,73.345,73.5576,73.3184,73.5576,13743.0
2019-01-07 10:35:00,83.06,83.07,82.85,82.94,16363.0,73.5753,73.5842,73.3893,73.469,16363.0
2019-01-07 10:40:00,82.95,83.18,82.89,82.97,11341.0,73.4779,73.6816,73.4247,73.4956,11341.0
2019-01-07 10:45:00,82.89,83.02,82.88,82.94,9746.0,73.4247,73.5399,73.4159,73.469,9746.0
2019-01-07 10:50:00,82.97,83.09,82.91,83.04,28217.0,73.4956,73.6019,73.4424,73.5576,28217.0
2019-01-07 10:55:00,83.03,83.04,82.86,82.92,13051.0,73.5487,73.5576,73.3981,73.4513,13051.0
2019-01-07 11:00:00,82.9,83.1,82.89,83.04,26006.0,73.4336,73.6107,73.4247,73.5576,26006.0
2019-01-07 11:05:00,83.04,83.09,82.96,83.06,15540.0,73.5576,73.6019,73.4867,73.5753,15540.0
2019-01-07 11:10:00,83.06,83.21,83.05,83.12,12250.0,73.5753,73.7082,73.5664,73.6285,12250.0
2019-01-07 11:15:00,83.11,83.28,83.11,83.2,13440.0,73.6196,73.7702,73.6196,73.6993,13440.0
2019-01-07 11:20:00,83.18,83.18,83.05,83.15,7718.0,73.6816,73.6816,73.5664,73.655,7718.0
2019-01-07 11:25:00,83.17,83.17,83.0,83.11,14354.0,73.6727,73.6727,73.5222,73.6196,14354.0
2019-01-07 11:30:00,83.13,83.16,83.0,83.1,8631.0,73.6373,73.6639,73.5222,73.6107,8631.0
2019-01-07 11:35:00,83.11,83.31,83.11,83.31,19539.0,73.6196,73.7968,73.6196,73.7968,19539.0
2019-01-07 11:40:00,83.31,83.39,83.22,83.31,10865.0,73.7968,73.8676,73.717,73.7968,10865.0
2019-01-07 11:45:00,83.32,83.67,83.32,83.61,17369.0,73.8056,74.1156,73.8056,74.0625,17369.0
2019-01-07 11:50:00,83.61,83.74,83.53,83.71,15761.0,74.0625,74.1777,73.9916,74.1511,15761.0
2019-01-07 11:55:00,83.71,83.81,83.67,83.8,11367.0,74.1511,74.2397,74.1156,74.2308,11367.0
2019-01-07 12:00:00,83.81,83.86,83.7,83.75,10822.0,74.2397,74.284,74.1422,74.1865,10822.0
2019-01-07 12:05:00,83.77,83.83,83.65,83.72,11905.0,74.2042,74.2574,74.0979,74.1599,11905.0
2019-01-07 12:10:00,83.71,83.74,83.66,83.74,7569.0,74.1511,74.1777,74.1068,74.1777,7569.0
2019-01-07 12:15:00,83.75,83.77,83.66,83.69,13699.0,74.1865,74.2042,74.1068,74.1334,13699.0
2019-01-07 12:20:00,83.67,83.88,83.65,83.87,17696.0,74.1156,74.3017,74.0979,74.2928,17696.0
2019-01-07 12:25:00,83.87,83.91,83.81,83.88,13177.0,74.2928,74.3282,74.2397,74.3017,13177.0
2019-01-07 12:30:00,83.88,83.88,83.8,83.86,25537.0,74.3017,74.3017,74.2308,74.284,25537.0
2019-01-07 12:35:00,83.85,83.9,83.82,83.86,23936.0,74.2751,74.3194,74.2485,74.284,23936.0
2019-01-07 12:40:00,83.88,83.9,83.77,83.78,12215.0,74.3017,74.3194,74.2042,74.2131,12215.0
2019-01-07 12:45:00,83.78,83.87,83.74,83.78,14452.0,74.2131,74.2928,74.1777,74.2131,14452.0
2019-01-07 12:50:00,83.8,83.81,83.71,83.78,15705.0,74.2308,74.2397,74.1511,74.2131,15705.0
2019-01-07 12:55:00,83.8,83.85,83.73,83.82,12094.0,74.2308,74.2751,74.1688,74.2485,12094.0
2019-01-07 13:00:00,83.81,83.91,83.77,83.87,9188.0,74.2397,74.3282,74.2042,74.2928,9188.0
2019-01-07 13:05:00,83.85,83.93,83.79,83.92,8011.0,74.2751,74.346,74.2219,74.3371,8011.0
2019-01-07 13:10:00,83.96,84.04,83.95,83.98,9557.0,74.3725,74.4434,74.3637,74.3903,9557.0
2019-01-07 13:15:00,84.0,84.19,83.98,84.13,56415.0,74.408,74.5763,74.3903,74.5231,56415.0
2019-01-07 13:20:00,84.14,84.17,83.95,83.99,10207.0,74.532,74.5586,74.3637,74.3991,10207.0
2019-01-07 13:25:00,83.99,84.04,83.85,83.9,11110.0,74.3991,74.4434,74.2751,74.3194,11110.0
2019-01-07 13:30:00,83.92,83.97,83.81,83.94,16919.0,74.3371,74.3814,74.2397,74.3548,16919.0
2019-01-07 13:35:00,83.92,84.01,83.91,83.93,9242.0,74.3371,74.4168,74.3282,74.346,9242.0
2019-01-07 13:40:00,83.91,83.94,83.82,83.87,12006.0,74.3282,74.3548,74.2485,74.2928,12006.0
2019-01-07 13:45:00,83.85,83.87,83.71,83.71,18264.0,74.2751,74.2928,74.1511,74.1511,18264.0
2019-01-07 13:50:00,83.7,83.7,83.55,83.61,22159.0,74.1422,74.1422,74.0094,74.0625,22159.0
2019-01-07 13:55:00,83.61,83.65,83.53,83.56,19586.0,74.0625,74.0979,73.9916,74.0182,19586.0
2019-01-07 14:00:00,83.56,83.58,83.51,83.56,22751.0,74.0182,74.0359,73.9739,74.0182,22751.0
2019-01-07 14:05:00,83.55,83.55,83.35,83.4,16732.0,74.0094,74.0094,73.8322,73.8765,16732.0
2019-01-07 14:10:00,83.4,83.41,83.31,83.39,25111.0,73.8765,73.8853,73.7968,73.8676,25111.0
2019-01-07 14:15:00,83.39,83.59,83.39,83.59,29396.0,73.8676,74.0448,73.8676,74.0448,29396.0
2019-01-07 14:20:00,83.59,83.62,83.5,83.55,18099.0,74.0448,74.0714,73.9651,74.0094,18099.0
2019-01-07 14:25:00,83.52,83.52,83.36,83.36,18145.0,73.9828,73.9828,73.841,73.841,18145.0
2019-01-07 14:30:00,83.37,83.46,83.31,83.41,14053.0,73.8499,73.9296,73.7968,73.8853,14053.0
2019-01-07 14:35:00,83.41,83.44,83.29,83.37,9138.0,73.8853,73.9119,73.779,73.8499,9138.0
2019-01-07 14:40:00,83.35,83.52,83.32,83.43,12483.0,73.8322,73.9828,73.8056,73.9031,12483.0
2019-01-07 14:45:00,83.42,83.42,83.28,83.37,11018.0,73.8942,73.8942,73.7702,73.8499,11018.0
2019-01-07 14:50:00,83.34,83.35,83.19,83.23,11162.0,73.8233,73.8322,73.6905,73.7259,11162.0
2019-01-07 14:55:00,83.2,83.21,83.06,83.07,20145.0,73.6993,73.7082,73.5753,73.5842,20145.0
2019-01-07 15:00:00,83.06,83.14,83.04,83.07,46637.0,73.5753,73.6462,73.5576,73.5842,46637.0
2019-01-07 15:05:00,83.07,83.15,83.02,83.13,42575.0,73.5842,73.655,73.5399,73.6373,42575.0
2019-01-07 15:10:00,83.13,83.22,83.05,83.17,29996.0,73.6373,73.717,73.5664,73.6727,29996.0
2019-01-07 15:15:00,83.17,83.31,83.17,83.31,28733.0,73.6727,73.7968,73.6727,73.7968,28733.0
2019-01-07 15:20:00,83.31,83.36,83.26,83.34,15597.0,73.7968,73.841,73.7525,73.8233,15597.0
2019-01-07 15:25:00,83.34,83.41,83.31,83.33,20313.0,73.8233,73.8853,73.7968,73.8145,20313.0
2019-01-07 15:30:00,83.33,83.35,83.14,83.21,28680.0,73.8145,73.8322,73.6462,73.7082,28680.0
2019-01-07 15:35:00,83.2,83.28,83.17,83.17,23806.0,73.6993,73.7702,73.6727,73.6727,23806.0
2019-01-07 15:40:00,83.17,83.19,83.04,83.05,32728.0,73.6727,73.6905,73.5576,73.5664,32728.0
2019-01-07 15:45:00,83.05,83.24,83.04,83.22,35266.0,73.5664,73.7348,73.5576,73.717,35266.0
2019-01-07 15:50:00,83.21,83.27,83.11,83.18,47724.0,73.7082,73.7613,73.6196,73.6816,47724.0
2019-01-07 15:55:00,83.18,83.43,83.17,83.18,188969.0,73.6816,73.9031,73.6727,73.6816,188969.0
2019-01-08 09:30:00,84.27,84.55,83.35,83.59,173525.0,74.6471,74.8952,73.8322,74.0448,173525.0
2019-01-08 09:35:00,83.56,83.74,83.14,83.29,20431.0,74.0182,74.1777,73.6462,73.779,20431.0
2019-01-08 09:40:00,83.35,83.46,83.11,83.15,33783.0,73.8322,73.9296,73.6196,73.655,33783.0
2019-01-08 09:45:00,83.18,83.28,82.88,83.19,17838.0,73.6816,73.7702,73.4159,73.6905,17838.0
2019-01-08 09:50:00,83.2,83.35,83.07,83.08,23799.0,73.6993,73.8322,73.5842,73.593,23799.0
2019-01-08 09:55:00,83.12,83.26,83.1,83.18,14312.0,73.6285,73.7525,73.6107,73.6816,14312.0
2019-01-08 10:00:00,83.21,83.42,83.18,83.42,18842.0,73.7082,73.8942,73.6816,73.8942,18842.0
2019-01-08 10:05:00,83.43,83.49,83.37,83.38,20104.0,73.9031,73.9562,73.8499,73.8588,20104.0
2019-01-08 10:10:00,83.38,83.5,83.27,83.31,30283.0,73.8588,73.9651,73.7613,73.7968,30283.0
2019-01-08 10:15:00,83.32,83.4,83.02,83.04,27589.0,73.8056,73.8765,73.5399,73.5576,27589.0
2019-01-08 10:20:00,83.05,83.16,83.02,83.15,16990.0,73.5664,73.6639,73.5399,73.655,16990.0
2019-01-08 10:25:00,83.15,83.39,83.14,83.33,73712.0,73.655,73.8676,73.6462,73.8145,73712.0
2019-01-08 10:30:00,83.32,83.46,83.06,83.14,31601.0,73.8056,73.9296,73.5753,73.6462,31601.0
2019-01-08 10:35:00,83.18,83.35,83.06,83.35,17025.0,73.6816,73.8322,73.5753,73.8322,17025.0
2019-01-08 10:40:00,83.35,83.41,83.19,83.21,17355.0,73.8322,73.8853,73.6905,73.7082,17355.0
2019-01-08 10:45:00,83.21,83.26,82.98,83.08,10794.0,73.7082,73.7525,73.5044,73.593,10794.0
2019-01-08 10:50:00,83.04,83.04,82.81,82.83,10180.0,73.5576,73.5576,73.3539,73.3716,10180.0
2019-01-08 10:55:00,82.81,82.92,82.71,82.9,41849.0,73.3539,73.4513,73.2653,73.4336,41849.0
2019-01-08 11:00:00,82.91,83.08,82.87,83.03,14328.0,73.4424,73.593,73.407,73.5487,14328.0
2019-01-08 11:05:00,83.03,83.28,82.95,83.23,11158.0,73.5487,73.7702,73.4779,73.7259,11158.0
2019-01-08 11:10:00,83.24,83.25,83.07,83.09,9004.0,73.7348,73.7436,73.5842,73.6019,9004.0
2019-01-08 11:15:00,83.06,83.21,83.06,83.17,14171.0,73.5753,73.7082,73.5753,73.6727,14171.0
2019-01-08 11:20:00,83.16,83.24,83.02,83.24,13013.0,73.6639,73.7348,73.5399,73.7348,13013.0
2019-01-08 11:25:00,83.22,83.26,83.02,83.04,13171.0,73.717,73.7525,73.5399,73.5576,13171.0
2019-01-08 11:30:00,83.02,83.02,82.75,82.78,15575.0,73.5399,73.5399,73.3007,73.3273,15575.0
2019-01-08 11:35:00,82.78,82.87,82.75,82.85,10936.0,73.3273,73.407,73.3007,73.3893,10936.0
2019-01-08 11:40:00,82.87,82.89,82.79,82.81,10420.0,73.407,73.4247,73.3361,73.3539,10420.0
2019-01-08 11:45:00,82.86,83.0,82.86,82.99,9109.0,73.3981,73.5222,73.3981,73.5133,9109.0
2019-01-08 11:50:00,82.98,82.98,82.82,82.92,12658.0,73.5044,73.5044,73.3627,73.4513,12658.0
2019-01-08 11:55:00,82.93,83.15,82.93,83.1,12218.0,73.4602,73.655,73.4602,73.6107,12218.0
2019-01-08 12:00:00,83.09,83.2,83.05,83.17,15196.0,73.6019,73.6993,73.5664,73.6727,15196.0
2019-01-08 12:05:00,83.17,83.23,83.07,83.1,23475.0,73.6727,73.7259,73.5842,73.6107,23475.0
2019-01-08 12:10:00,83.09,83.15,82.96,83.13,25507.0,73.6019,73.655,73.4867,73.6373,25507.0
2019-01-08 12:15:00,83.09,83.28,83.04,83.27,11327.0,73.6019,73.7702,73.5576,73.7613,11327.0
2019-01-08 12:20:00,83.28,83.35,83.2,83.2,21338.0,73.7702,73.8322,73.6993,73.6993,21338.0
2019-01-08 12:25:00,83.2,83.31,83.17,83.23,12248.0,73.6993,73.7968,73.6727,73.7259,12248.0
2019-01-08 12:30:00,83.25,83.29,83.11,83.12,13600.0,73.7436,73.779,73.6196,73.6285,13600.0
2019-01-08 12:35:00,83.11,83.17,83.04,83.07,15996.0,73.6196,73.6727,73.5576,73.5842,15996.0
2019-01-08 12:40:00,83.08,83.14,83.02,83.05,18281.0,73.593,73.6462,73.5399,73.5664,18281.0
2019-01-08 12:45:00,83.04,83.04,82.81,82.84,52916.0,73.5576,73.5576,73.3539,73.3804,52916.0
2019-01-08 12:50:00,82.79,82.86,82.71,82.76,13002.0,73.3361,73.3981,73.2653,73.3096,13002.0
2019-01-08 12:55:00,82.75,82.83,82.67,82.82,11864.0,73.3007,73.3716,73.2298,73.3627,11864.0
2019-01-08 13:00:00,82.81,83.65,82.81,83.61,169190.0,73.3539,74.0979,73.3539,74.0625,169190.0
2019-01-08 13:05:00,83.64,84.0,83.57,83.74,125135.0,74.0891,74.408,74.0271,74.1777,125135.0
2019-01-08 13:10:00,83.76,83.78,83.54,83.73,34529.0,74.1954,74.2131,74.0005,74.1688,34529.0
2019-01-08 13:15:00,83.74,83.93,83.61,83.68,41168.0,74.1777,74.346,74.0625,74.1245,41168.0
2019-01-08 13:20:00,83.7,83.98,83.63,83.95,44639.0,74.1422,74.3903,74.0802,74.3637,44639.0
2019-01-08 13:25:00,83.93,84.09,83.92,84.0,62276.0,74.346,74.4877,74.3371,74.408,62276.0
2019-01-08 13:30:00,84.01,84.02,83.8,83.96,37020.0,74.4168,74.4257,74.2308,74.3725,37020.0
2019-01-08 13:35:00,83.96,83.98,83.89,83.96,29520.0,74.3725,74.3903,74.3105,74.3725,29520.0
2019-01-08 13:40:00,83.96,84.06,83.9,83.93,20320.0,74.3725,74.4611,74.3194,74.346,20320.0
2019-01-08 13:45:00,83.92,83.96,83.78,83.96,23276.0,74.3371,74.3725,74.2131,74.3725,23276.0
2019-01-08 13:50:00,83.96,84.27,83.94,84.2,27550.0,74.3725,74.6471,74.3548,74.5851,27550.0
2019-01-08 13:55:00,84.21,84.21,84.03,84.09,14264.0,74.594,74.594,74.4345,74.4877,14264.0
2019-01-08 14:00:00,84.09,84.21,84.06,84.19,14050.0,74.4877,74.594,74.4611,74.5763,14050.0
2019-01-08 14:05:00,84.2,84.21,84.03,84.1,20466.0,74.5851,74.594,74.4345,74.4965,20466.0
2019-01-08 14:10:00,84.11,84.15,84.02,84.07,17410.0,74.5054,74.5408,74.4257,74.47,17410.0
2019-01-08 14:15:00,84.07,84.13,84.0,84.07,16670.0,74.47,74.5231,74.408,74.47,16670.0
2019-01-08 14:20:00,84.07,84.08,83.95,84.01,19545.0,74.47,74.4788,74.3637,74.4168,19545.0
2019-01-08 14:25:00,84.0,84.14,83.98,84.14,24572.0,74.408,74.532,74.3903,74.532,24572.0
2019-01-08 14:30:00,84.13,84.31,84.12,84.3,21043.0,74.5231,74.6826,74.5143,74.6737,21043.0
2019-01-08 14:35:00,84.3,84.42,84.24,84.37,36739.0,74.6737,74.78,74.6206,74.7357,36739.0
2019-01-08 14:40:00,84.38,84.52,84.37,84.49,30053.0,74.7446,74.8686,74.7357,74.842,30053.0
2019-01-08 14:45:00,84.5,84.56,84.43,84.55,87165.0,74.8509,74.904,74.7889,74.8952,87165.0
2019-01-08 14:50:00,84.55,84.62,84.45,84.48,41980.0,74.8952,74.9572,74.8066,74.8332,41980.0
2019-01-08 14:55:00,84.48,84.68,84.46,84.65,55724.0,74.8332,75.0103,74.8154,74.9837,55724.0
2019-01-08 15:00:00,84.65,84.69,84.6,84.65,173790.0,74.9837,75.0192,74.9395,74.9837,173790.0
2019-01-08 15:05:00,84.65,84.72,84.51,84.71,85221.0,74.9837,75.0457,74.8597,75.0369,85221.0
2019-01-08 15:10:00,84.72,84.74,84.64,84.74,29436.0,75.0457,75.0635,74.9749,75.0635,29436.0
2019-01-08 15:15:00,84.75,84.87,84.71,84.85,42729.0,75.0723,75.1786,75.0369,75.1609,42729.0
2019-01-08 15:20:00,84.85,84.86,84.7,84.84,41593.0,75.1609,75.1698,75.028,75.152,41593.0
2019-01-08 15:25:00,84.84,84.84,84.7,84.8,26425.0,75.152,75.152,75.028,75.1166,26425.0
2019-01-08 15:30:00,84.81,84.96,84.8,84.95,61315.0,75.1255,75.2583,75.1166,75.2495,61315.0
2019-01-08 15:35:00,84.96,85.0,84.91,84.98,53050.0,75.2583,75.2938,75.2141,75.2761,53050.0
2019-01-08 15:40:00,84.98,84.99,84.87,84.98,67805.0,75.2761,75.2849,75.1786,75.2761,67805.0
2019-01-08 15:45:00,84.97,85.07,84.91,84.93,82418.0,75.2672,75.3558,75.2141,75.2318,82418.0
2019-01-08 15:50:00,84.92,85.13,84.88,85.12,120719.0,75.2229,75.4089,75.1875,75.4001,120719.0
2019-01-08 15:55:00,85.12,85.28,85.1,85.26,299385.0,75.4001,75.5418,75.3824,75.5241,299385.0
2019-01-09 09:30:00,85.82,87.75,85.82,87.75,104024.0,76.0201,77.7298,76.0201,77.7298,104024.0
2019-01-09 09:35:00,87.75,87.98,87.24,87.84,69808.0,77.7298,77.9335,77.278,77.8095,69808.0
2019-01-09 09:40:00,87.89,88.09,87.75,87.94,51870.0,77.8538,78.0309,77.7298,77.8981,51870.0
2019-01-09 09:45:00,87.95,88.24,87.74,87.9,63154.0,77.9069,78.1638,77.7209,77.8626,63154.0
2019-01-09 09:50:00,87.9,88.31,87.88,88.17,34672.0,77.8626,78.2258,77.8449,78.1018,34672.0
2019-01-09 09:55:00,88.17,88.2,87.98,88.04,36246.0,78.1018,78.1284,77.9335,77.9866,36246.0
2019-01-09 10:00:00,88.09,88.31,88.08,88.27,40410.0,78.0309,78.2258,78.0221,78.1904,40410.0
2019-01-09 10:05:00,88.3,88.3,87.76,88.0,100313.0,78.2169,78.2169,77.7386,77.9512,100313.0
2019-01-09 10:10:00,88.05,88.15,87.93,88.02,54695.0,77.9955,78.0841,77.8892,77.9689,54695.0
2019-01-09 10:15:00,88.01,88.22,87.91,88.04,71902.0,77.9601,78.1461,77.8715,77.9866,71902.0
2019-01-09 10:20:00,88.07,88.5,88.06,88.19,40849.0,78.0132,78.3941,78.0044,78.1195,40849.0
2019-01-09 10:25:00,88.3,88.35,88.02,88.2,14162.0,78.2169,78.2612,77.9689,78.1284,14162.0
2019-01-09 10:30:00,88.22,88.22,87.65,87.68,59849.0,78.1461,78.1461,77.6412,77.6677,59849.0
2019-01-09 10:35:00,87.68,87.91,87.59,87.7,30168.0,77.6677,77.8715,77.588,77.6855,30168.0
2019-01-09 10:40:00,87.75,87.93,87.53,87.56,31714.0,77.7298,77.8892,77.5349,77.5614,31714.0
2019-01-09 10:45:00,87.54,87.6,87.37,87.43,28679.0,77.5437,77.5969,77.3931,77.4463,28679.0
2019-01-09 10:50:00,87.43,87.53,87.38,87.41,42785.0,77.4463,77.5349,77.402,77.4286,42785.0
2019-01-09 10:55:00,87.41,87.48,87.32,87.48,29718.0,77.4286,77.4906,77.3489,77.4906,29718.0
2019-01-09 11:00:00,87.46,87.76,87.39,87.64,15463.0,77.4729,77.7386,77.4109,77.6323,15463.0
2019-01-09 11:05:00,87.63,87.73,87.63,87.65,16326.0,77.6235,77.712,77.6235,77.6412,16326.0
2019-01-09 11:10:00,87.64,87.69,87.55,87.62,16120.0,77.6323,77.6766,77.5526,77.6146,16120.0
2019-01-09 11:15:00,87.61,87.76,87.53,87.72,34297.0,77.6057,77.7386,77.5349,77.7032,34297.0
2019-01-09 11:20:00,87.71,87.78,87.55,87.69,19465.0,77.6943,77.7563,77.5526,77.6766,19465.0
2019-01-09 11:25:00,87.66,87.69,87.51,87.56,32202.0,77.65,77.6766,77.5172,77.5614,32202.0
2019-01-09 11:30:00,87.58,87.59,87.46,87.53,24389.0,77.5792,77.588,77.4729,77.5349,24389.0
2019-01-09 11:35:00,87.55,87.62,87.42,87.5,23509.0,77.5526,77.6146,77.4374,77.5083,23509.0
2019-01-09 11:40:00,87.51,87.63,87.41,87.55,39460.0,77.5172,77.6235,77.4286,77.5526,39460.0
2019-01-09 11:45:00,87.56,87.74,87.53,87.66,29680.0,77.5614,77.7209,77.5349,77.65,29680.0
2019-01-09 11:50:00,87.64,87.82,87.57,87.82,24988.0,77.6323,77.7918,77.5703,77.7918,24988.0
2019-01-09 11:55:00,87.82,87.84,87.63,87.66,25854.0,77.7918,77.8095,77.6235,77.65,25854.0
2019-01-09 12:00:00,87.66,87.76,87.59,87.68,20471.0,77.65,77.7386,77.588,77.6677,20471.0
2019-01-09 12:05:00,87.7,87.7,87.54,87.58,16353.0,77.6855,77.6855,77.5437,77.5792,16353.0
2019-01-09 12:10:00,87.6,87.66,87.54,87.66,24641.0,77.5969,77.65,77.5437,77.65,24641.0
2019-01-09 12:15:00,87.67,87.71,87.61,87.71,14241.0,77.6589,77.6943,77.6057,77.6943,14241.0
2019-01-09 12:20:00,87.73,87.78,87.64,87.73,19107.0,77.712,77.7563,77.6323,77.712,19107.0
2019-01-09 12:25:00,87.72,87.74,87.6,87.64,13499.0,77.7032,77.7209,77.5969,77.6323,13499.0
2019-01-09 12:30:00,87.64,87.7,87.59,87.69,13359.0,77.6323,77.6855,77.588,77.6766,13359.0
2019-01-09 12:35:00,87.69,87.74,87.56,87.58,20985.0,77.6766,77.7209,77.5614,77.5792,20985.0
2019-01-09 12:40:00,87.59,87.66,87.56,87.62,37545.0,77.588,77.65,77.5614,77.6146,37545.0
2019-01-09 12:45:00,87.64,87.69,87.58,87.63,33631.0,77.6323,77.6766,77.5792,77.6235,33631.0
2019-01-09 12:50:00,87.64,87.67,87.6,87.6,13830.0,77.6323,77.6589,77.5969,77.5969,13830.0
2019-01-09 12:55:00,87.59,87.71,87.59,87.66,12284.0,77.588,77.6943,77.588,77.65,12284.0
2019-01-09 13:00:00,87.65,87.72,87.62,87.68,11016.0,77.6412,77.7032,77.6146,77.6677,11016.0
2019-01-09 13:05:00,87.68,87.68,87.58,87.64,25269.0,77.6677,77.6677,77.5792,77.6323,25269.0
2019-01-09 13:10:00,87.66,87.67,87.62,87.65,11706.0,77.65,77.6589,77.6146,77.6412,11706.0
2019-01-09 13:15:00,87.65,87.7,87.61,87.68,18213.0,77.6412,77.6855,77.6057,77.6677,18213.0
2019-01-09 13:20:00,87.68,87.7,87.62,87.66,15539.0,77.6677,77.6855,77.6146,77.65,15539.0
2019-01-09 13:25:00,87.68,87.68,87.53,87.62,34079.0,77.6677,77.6677,77.5349,77.6146,34079.0
2019-01-09 13:30:00,87.62,87.65,87.57,87.58,14570.0,77.6146,77.6412,77.5703,77.5792,14570.0
2019-01-09 13:35:00,87.57,87.61,87.49,87.51,20215.0,77.5703,77.6057,77.4994,77.5172,20215.0
2019-01-09 13:40:00,87.51,87.64,87.5,87.6,13959.0,77.5172,77.6323,77.5083,77.5969,13959.0
2019-01-09 13:45:00,87.59,87.63,87.51,87.53,15801.0,77.588,77.6235,77.5172,77.5349,15801.0
2019-01-09 13:50:00,87.53,87.53,87.38,87.52,29947.0,77.5349,77.5349,77.402,77.526,29947.0
2019-01-09 13:55:00,87.52,87.66,87.52,87.63,23604.0,77.526,77.65,77.526,77.6235,23604.0
2019-01-09 14:00:00,87.63,87.84,87.6,87.65,33781.0,77.6235,77.8095,77.5969,77.6412,33781.0
2019-01-09 14:05:00,87.63,87.75,87.57,87.72,12691.0,77.6235,77.7298,77.5703,77.7032,12691.0
2019-01-09 14:10:00,87.73,87.73,87.55,87.58,17379.0,77.712,77.712,77.5526,77.5792,17379.0
2019-01-09 14:15:00,87.61,87.62,87.22,87.22,21134.0,77.6057,77.6146,77.2603,77.2603,21134.0
2019-01-09 14:20:00,87.2,87.25,87.08,87.2,19118.0,77.2426,77.2868,77.1363,77.2426,19118.0
2019-01-09 14:25:00,87.2,87.29,87.13,87.27,18662.0,77.2426,77.3223,77.1805,77.3046,18662.0
2019-01-09 14:30:00,87.26,87.32,87.12,87.32,16165.0,77.2957,77.3489,77.1717,77.3489,16165.0
2019-01-09 14:35:00,87.32,87.42,87.27,87.42,16306.0,77.3489,77.4374,77.3046,77.4374,16306.0
2019-01-09 14:40:00,87.41,87.44,87.33,87.41,20735.0,77.4286,77.4551,77.3577,77.4286,20735.0
2019-01-09 14:45:00,87.43,87.51,87.4,87.51,21452.0,77.4463,77.5172,77.4197,77.5172,21452.0
2019-01-09 14:50:00,87.52,87.52,87.44,87.49,15905.0,77.526,77.526,77.4551,77.4994,15905.0
2019-01-09 14:55:00,87.5,87.5,87.43,87.45,16323.0,77.5083,77.5083,77.4463,77.464,16323.0
2019-01-09 15:00:00,87.46,87.59,87.43,87.55,27675.0,77.4729,77.588,77.4463,77.5526,27675.0
2019-01-09 15:05:00,87.56,87.57,87.49,87.56,17065.0,77.5614,77.5703,77.4994,77.5614,17065.0
2019-01-09 15:10:00,87.54,87.62,87.53,87.56,25794.0,77.5437,77.6146,77.5349,77.5614,25794.0
2019-01-09 15:15:00,87.57,87.64,87.56,87.59,23169.0,77.5703,77.6323,77.5614,77.588,23169.0
2019-01-09 15:20:00,87.59,87.66,87.58,87.6,29372.0,77.588,77.65,77.5792,77.5969,29372.0
2019-01-09 15:25:00,87.61,87.66,87.57,87.65,34367.0,77.6057,77.65,77.5703,77.6412,34367.0
2019-01-09 15:30:00,87.64,87.65,87.54,87.65,41937.0,77.6323,77.6412,77.5437,77.6412,41937.0
2019-01-09 15:35:00,87.64,87.64,87.45,87.48,37423.0,77.6323,77.6323,77.464,77.4906,37423.0
2019-01-09 15:40:00,87.48,87.55,87.45,87.53,49484.0,77.4906,77.5526,77.464,77.5349,49484.0
2019-01-09 15:45:00,87.52,87.53,87.44,87.44,62971.0,77.526,77.5349,77.4551,77.4551,62971.0
2019-01-09 15:50:00,87.44,87.44,87.1,87.1,90876.0,77.4551,77.4551,77.154,77.154,90876.0
2019-01-09 15:55:00,87.09,87.46,87.09,87.4,145685.0,77.1451,77.4729,77.1451,77.4197,145685.0
2019-01-10 09:30:00,86.85,87.07,86.58,86.68,51682.0,76.9325,77.1274,76.6934,76.7819,51682.0
2019-01-10 09:35:00,86.64,86.92,86.57,86.67,31714.0,76.7465,76.9945,76.6845,76.7731,31714.0
2019-01-10 09:40:00,86.68,86.79,86.57,86.63,10734.0,76.7819,76.8794,76.6845,76.7376,10734.0
2019-01-10 09:45:00,86.6,86.91,86.59,86.89,6713.0,76.7111,76.9857,76.7022,76.968,6713.0
2019-01-10 09:50:00,86.87,87.04,86.76,86.86,13127.0,76.9502,77.1008,76.8528,76.9414,13127.0
2019-01-10 09:55:00,86.81,86.95,86.71,86.86,10240.0,76.8971,77.0211,76.8085,76.9414,10240.0
2019-01-10 10:00:00,86.88,87.25,86.88,87.23,43722.0,76.9591,77.2868,76.9591,77.2691,43722.0
2019-01-10 10:05:00,87.19,87.41,87.14,87.37,18882.0,77.2337,77.4286,77.1894,77.3931,18882.0
2019-01-10 10:10:00,87.37,87.5,87.25,87.25,30581.0,77.3931,77.5083,77.2868,77.2868,30581.0
2019-01-10 10:15:00,87.28,87.29,87.09,87.23,26184.0,77.3134,77.3223,77.1451,77.2691,26184.0
2019-01-10 10:20:00,87.22,87.47,87.22,87.41,17986.0,77.2603,77.4817,77.2603,77.4286,17986.0
2019-01-10 10:25:00,87.41,87.56,87.31,87.51,11176.0,77.4286,77.5614,77.34,77.5172,11176.0
2019-01-10 10:30:00,87.55,87.64,87.39,87.64,14416.0,77.5526,77.6323,77.4109,77.6323,14416.0
2019-01-10 10:35:00,87.62,87.66,87.45,87.6,17914.0,77.6146,77.65,77.464,77.5969,17914.0
2019-01-10 10:40:00,87.6,87.69,87.57,87.6,10620.0,77.5969,77.6766,77.5703,77.5969,10620.0
2019-01-10 10:45:00,87.59,87.73,87.52,87.71,8314.0,77.588,77.712,77.526,77.6943,8314.0
2019-01-10 10:50:00,87.72,87.87,87.7,87.78,8800.0,77.7032,77.836,77.6855,77.7563,8800.0
2019-01-10 10:55:00,87.74,87.84,87.7,87.75,12225.0,77.7209,77.8095,77.6855,77.7298,12225.0
2019-01-10 11:00:00,87.76,87.83,87.67,87.78,8962.0,77.7386,77.8006,77.6589,77.7563,8962.0
2019-01-10 11:05:00,87.81,87.89,87.77,87.82,6970.0,77.7829,77.8538,77.7475,77.7918,6970.0
2019-01-10 11:10:00,87.83,87.88,87.75,87.83,8202.0,77.8006,77.8449,77.7298,77.8006,8202.0
2019-01-10 11:15:00,87.81,87.86,87.7,87.7,19255.0,77.7829,77.8272,77.6855,77.6855,19255.0
2019-01-10 11:20:00,87.73,87.79,87.68,87.7,9421.0,77.712,77.7652,77.6677,77.6855,9421.0
2019-01-10 11:25:00,87.69,87.7,87.58,87.58,11266.0,77.6766,77.6855,77.5792,77.5792,11266.0
2019-01-10 11:30:00,87.59,87.84,87.58,87.84,8477.0,77.588,77.8095,77.5792,77.8095,8477.0
2019-01-10 11:35:00,87.89,88.0,87.86,87.99,7448.0,77.8538,77.9512,77.8272,77.9423,7448.0
2019-01-10 11:40:00,88.03,88.05,87.86,87.86,6307.0,77.9778,77.9955,77.8272,77.8272,6307.0
2019-01-10 11:45:00,87.86,87.98,87.86,87.92,5225.0,77.8272,77.9335,77.8272,77.8803,5225.0
2019-01-10 11:50:00,87.9,88.04,87.82,87.98,5018.0,77.8626,77.9866,77.7918,77.9335,5018.0
2019-01-10 11:55:00,88.04,88.04,87.84,87.92,14059.0,77.9866,77.9866,77.8095,77.8803,14059.0
2019-01-10 12:00:00,87.93,88.03,87.75,87.75,18863.0,77.8892,77.9778,77.7298,77.7298,18863.0
2019-01-10 12:05:00,87.72,87.75,87.65,87.65,7314.0,77.7032,77.7298,77.6412,77.6412,7314.0
2019-01-10 12:10:00,87.66,87.78,87.65,87.72,10478.0,77.65,77.7563,77.6412,77.7032,10478.0
2019-01-10 12:15:00,87.74,87.79,87.72,87.76,3839.0,77.7209,77.7652,77.7032,77.7386,3839.0
2019-01-10 12:20:00,87.76,87.83,87.7,87.83,6887.0,77.7386,77.8006,77.6855,77.8006,6887.0
2019-01-10 12:25:00,87.82,87.93,87.8,87.89,5840.0,77.7918,77.8892,77.774,77.8538,5840.0
2019-01-10 12:30:00,87.92,87.99,87.88,87.92,6764.0,77.8803,77.9423,77.8449,77.8803,6764.0
2019-01-10 12:35:00,87.89,87.99,87.88,87.99,7879.0,77.8538,77.9423,77.8449,77.9423,7879.0
2019-01-10 12:40:00,87.97,87.98,87.87,87.93,6872.0,77.9246,77.9335,77.836,77.8892,6872.0
2019-01-10 12:45:00,87.93,88.18,87.9,88.09,11977.0,77.8892,78.1106,77.8626,78.0309,11977.0
2019-01-10 12:50:00,88.12,88.23,88.07,88.15,13893.0,78.0575,78.1549,78.0132,78.0841,13893.0
2019-01-10 12:55:00,88.18,88.18,88.07,88.12,8080.0,78.1106,78.1106,78.0132,78.0575,8080.0
2019-01-10 13:00:00,88.14,88.14,88.01,88.04,4900.0,78.0752,78.0752,77.9601,77.9866,4900.0
2019-01-10 13:05:00,88.1,88.14,87.77,87.77,14111.0,78.0398,78.0752,77.7475,77.7475,14111.0
2019-01-10 13:10:00,87.72,87.81,87.69,87.71,8496.0,77.7032,77.7829,77.6766,77.6943,8496.0
2019-01-10 13:15:00,87.69,87.69,87.59,87.63,5410.0,77.6766,77.6766,77.588,77.6235,5410.0
2019-01-10 13:20:00,87.64,87.64,87.51,87.55,6316.0,77.6323,77.6323,77.5172,77.5526,6316.0
2019-01-10 13:25:00,87.55,87.63,87.54,87.62,4718.0,77.5526,77.6235,77.5437,77.6146,4718.0
2019-01-10 13:30:00,87.65,87.67,87.51,87.65,7007.0,77.6412,77.6589,77.5172,77.6412,7007.0
2019-01-10 13:35:00,87.62,87.63,87.47,87.52,15478.0,77.6146,77.6235,77.4817,77.526,15478.0
2019-01-10 13:40:00,87.54,87.54,87.41,87.44,7678.0,77.5437,77.5437,77.4286,77.4551,7678.0
2019-01-10 13:45:00,87.5,87.55,87.46,87.51,6301.0,77.5083,77.5526,77.4729,77.5172,6301.0
2019-01-10 13:50:00,87.56,87.58,87.51,87.54,3125.0,77.5614,77.5792,77.5172,77.5437,3125.0
2019-01-10 13:55:00,87.53,87.73,87.53,87.68,15400.0,77.5349,77.712,77.5349,77.6677,15400.0
2019-01-10 14:00:00,87.7,87.79,87.68,87.72,8041.0,77.6855,77.7652,77.6677,77.7032,8041.0
2019-01-10 14:05:00,87.76,87.95,87.76,87.95,7588.0,77.7386,77.9069,77.7386,77.9069,7588.0
2019-01-10 14:10:00,87.95,88.02,87.92,87.95,6310.0,77.9069,77.9689,77.8803,77.9069,6310.0
2019-01-10 14:15:00,87.96,88.08,87.96,88.06,7211.0,77.9158,78.0221,77.9158,78.0044,7211.0
2019-01-10 14:20:00,88.09,88.14,88.04,88.09,24496.0,78.0309,78.0752,77.9866,78.0309,24496.0
2019-01-10 14:25:00,88.06,88.12,88.06,88.07,6739.0,78.0044,78.0575,78.0044,78.0132,6739.0
2019-01-10 14:30:00,88.07,88.17,88.02,88.11,12501.0,78.0132,78.1018,77.9689,78.0486,12501.0
2019-01-10 14:35:00,88.09,88.16,88.06,88.12,12963.0,78.0309,78.0929,78.0044,78.0575,12963.0
2019-01-10 14:40:00,88.13,88.24,88.08,88.21,10886.0,78.0664,78.1638,78.0221,78.1372,10886.0
2019-01-10 14:45:00,88.22,88.23,88.02,88.05,31683.0,78.1461,78.1549,77.9689,77.9955,31683.0
2019-01-10 14:50:00,88.05,88.07,87.96,88.03,10807.0,77.9955,78.0132,77.9158,77.9778,10807.0
2019-01-10 14:55:00,88.01,88.19,87.98,88.19,18319.0,77.9601,78.1195,77.9335,78.1195,18319.0
2019-01-10 15:00:00,88.18,88.32,88.17,88.28,21837.0,78.1106,78.2347,78.1018,78.1992,21837.0
2019-01-10 15:05:00,88.27,88.27,88.13,88.13,24297.0,78.1904,78.1904,78.0664,78.0664,24297.0
2019-01-10 15:10:00,88.11,88.24,88.08,88.23,13246.0,78.0486,78.1638,78.0221,78.1549,13246.0
2019-01-10 15:15:00,88.25,88.28,88.21,88.21,8976.0,78.1727,78.1992,78.1372,78.1372,8976.0
2019-01-10 15:20:00,88.22,88.3,88.18,88.29,14965.0,78.1461,78.2169,78.1106,78.2081,14965.0
2019-01-10 15:25:00,88.32,88.37,88.29,88.3,20940.0,78.2347,78.279,78.2081,78.2169,20940.0
2019-01-10 15:30:00,88.29,88.37,88.2,88.29,30978.0,78.2081,78.279,78.1284,78.2081,30978.0
2019-01-10 15:35:00,88.29,88.41,88.26,88.41,47932.0,78.2081,78.3144,78.1815,78.3144,47932.0
2019-01-10 15:40:00,88.41,88.52,88.41,88.5,38528.0,78.3144,78.4118,78.3144,78.3941,38528.0
2019-01-10 15:45:00,88.51,88.53,88.44,88.45,48099.0,78.403,78.4207,78.341,78.3498,48099.0
2019-01-10 15:50:00,88.45,88.6,88.45,88.58,70534.0,78.3498,78.4827,78.3498,78.465,70534.0
2019-01-10 15:55:00,88.59,88.66,88.47,88.61,236108.0,78.4738,78.5358,78.3675,78.4915,236108.0
2019-01-11 09:30:00,88.07,88.6,88.07,88.6,23912.0,78.0132,78.4827,78.0132,78.4827,23912.0
2019-01-11 09:35:00,88.56,88.83,88.38,88.38,15487.0,78.4473,78.6864,78.2878,78.2878,15487.0
2019-01-11 09:40:00,88.44,88.61,88.37,88.56,16854.0,78.341,78.4915,78.279,78.4473,16854.0
2019-01-11 09:45:00,88.56,88.91,88.54,88.86,12255.0,78.4473,78.7573,78.4295,78.713,12255.0
2019-01-11 09:50:00,88.85,88.89,88.7,88.77,17735.0,78.7041,78.7396,78.5713,78.6333,17735.0
2019-01-11 09:55:00,88.75,88.93,88.7,88.92,15147.0,78.6156,78.775,78.5713,78.7661,15147.0
2019-01-11 10:00:00,88.91,89.04,88.85,88.98,19734.0,78.7573,78.8724,78.7041,78.8193,19734.0
2019-01-11 10:05:00,88.98,89.28,88.92,89.25,42941.0,78.8193,79.085,78.7661,79.0585,42941.0
2019-01-11 10:10:00,89.26,89.28,88.96,89.01,14347.0,79.0673,79.085,78.8016,78.8459,14347.0
2019-01-11 10:15:00,89.01,89.11,88.95,89.1,7122.0,78.8459,78.9345,78.7927,78.9256,7122.0
2019-01-11 10:20:00,89.09,89.11,88.98,89.07,8685.0,78.9167,78.9345,78.8193,78.899,8685.0
2019-01-11 10:25:00,89.05,89.06,88.84,88.96,73077.0,78.8813,78.8902,78.6953,78.8016,73077.0
2019-01-11 10:30:00,88.94,89.17,88.89,89.16,22206.0,78.7839,78.9876,78.7396,78.9787,22206.0
2019-01-11 10:35:00,89.2,89.44,89.2,89.41,31376.0,79.0142,79.2268,79.0142,79.2002,31376.0
2019-01-11 10:40:00,89.4,89.47,89.25,89.45,24843.0,79.1913,79.2533,79.0585,79.2356,24843.0
2019-01-11 10:45:00,89.45,89.5,89.36,89.37,22849.0,79.2356,79.2799,79.1559,79.1648,22849.0
2019-01-11 10:50:00,89.37,89.37,89.17,89.35,14717.0,79.1648,79.1648,78.9876,79.147,14717.0
2019-01-11 10:55:00,89.37,89.78,89.37,89.77,38561.0,79.1648,79.5279,79.1648,79.5191,38561.0
2019-01-11 11:00:00,89.77,89.82,89.62,89.63,41044.0,79.5191,79.5634,79.3862,79.3951,41044.0
2019-01-11 11:05:00,89.62,89.65,89.49,89.57,10397.0,79.3862,79.4128,79.2711,79.3419,10397.0
2019-01-11 11:10:00,89.59,89.59,89.33,89.44,45300.0,79.3596,79.3596,79.1293,79.2268,45300.0
2019-01-11 11:15:00,89.44,89.85,89.42,89.83,61819.0,79.2268,79.5899,79.2091,79.5722,61819.0
2019-01-11 11:20:00,89.81,89.84,89.66,89.69,43755.0,79.5545,79.5811,79.4216,79.4482,43755.0
2019-01-11 11:25:00,89.67,89.67,89.44,89.52,7609.0,79.4305,79.4305,79.2268,79.2976,7609.0
2019-01-11 11:30:00,89.51,89.51,89.4,89.51,46089.0,79.2888,79.2888,79.1913,79.2888,46089.0
2019-01-11 11:35:00,89.54,89.6,89.5,89.57,30889.0,79.3153,79.3685,79.2799,79.3419,30889.0
2019-01-11 11:40:00,89.52,89.57,89.45,89.57,8262.0,79.2976,79.3419,79.2356,79.3419,8262.0
2019-01-11 11:45:00,89.57,89.76,89.56,89.76,7516.0,79.3419,79.5102,79.3331,79.5102,7516.0
2019-01-11 11:50:00,89.76,89.78,89.62,89.62,5602.0,79.5102,79.5279,79.3862,79.3862,5602.0
2019-01-11 11:55:00,89.63,89.77,89.62,89.74,8350.0,79.3951,79.5191,79.3862,79.4925,8350.0
2019-01-11 12:00:00,89.72,89.89,89.72,89.86,12196.0,79.4748,79.6254,79.4748,79.5988,12196.0
2019-01-11 12:05:00,89.82,89.82,89.71,89.75,6401.0,79.5634,79.5634,79.4659,79.5014,6401.0
2019-01-11 12:10:00,89.74,89.78,89.69,89.76,11805.0,79.4925,79.5279,79.4482,79.5102,11805.0
2019-01-11 12:15:00,89.78,89.82,89.67,89.67,8245.0,79.5279,79.5634,79.4305,79.4305,8245.0
2019-01-11 12:20:00,89.68,89.92,89.65,89.91,11797.0,79.4394,79.652,79.4128,79.6431,11797.0
2019-01-11 12:25:00,89.91,90.69,89.91,90.62,140366.0,79.6431,80.334,79.6431,80.272,140366.0
2019-01-11 12:30:00,90.62,90.75,90.43,90.7,42087.0,80.272,80.3872,80.1037,80.3429,42087.0
2019-01-11 12:35:00,90.7,90.93,90.59,90.85,82352.0,80.3429,80.5466,80.2454,80.4758,82352.0
2019-01-11 12:40:00,90.85,90.88,90.66,90.86,32027.0,80.4758,80.5023,80.3075,80.4846,32027.0
2019-01-11 12:45:00,90.86,90.87,90.61,90.62,43604.0,80.4846,80.4935,80.2632,80.272,43604.0
2019-01-11 12:50:00,90.64,91.11,90.61,90.9,46295.0,80.2897,80.7061,80.2632,80.52,46295.0
2019-01-11 12:55:00,90.93,91.11,90.83,91.11,41458.0,80.5466,80.7061,80.458,80.7061,41458.0
2019-01-11 13:00:00,91.1,91.1,90.8,90.89,38374.0,80.6972,80.6972,80.4315,80.5112,38374.0
2019-01-11 13:05:00,90.9,90.98,90.83,90.94,139459.0,80.52,80.5909,80.458,80.5555,139459.0
2019-01-11 13:10:00,90.94,90.96,90.5,90.5,23014.0,80.5555,80.5732,80.1657,80.1657,23014.0
2019-01-11 13:15:00,90.51,90.77,90.39,90.43,35600.0,80.1746,80.4049,80.0683,80.1037,35600.0
2019-01-11 13:20:00,90.44,90.58,90.32,90.32,14631.0,80.1126,80.2366,80.0063,80.0063,14631.0
2019-01-11 13:25:00,90.3,90.53,90.2,90.44,31086.0,79.9886,80.1923,79.9,80.1126,31086.0
2019-01-11 13:30:00,90.42,90.49,90.27,90.29,10148.0,80.0949,80.1569,79.962,79.9797,10148.0
2019-01-11 13:35:00,90.27,90.4,90.2,90.39,15621.0,79.962,80.0771,79.9,80.0683,15621.0
2019-01-11 13:40:00,90.39,90.54,90.35,90.51,15257.0,80.0683,80.2012,80.0329,80.1746,15257.0
2019-01-11 13:45:00,90.52,90.52,90.4,90.4,24143.0,80.1834,80.1834,80.0771,80.0771,24143.0
2019-01-11 13:50:00,90.4,90.44,90.29,90.34,16677.0,80.0771,80.1126,79.9797,80.024,16677.0
2019-01-11 13:55:00,90.31,90.42,90.25,90.34,28263.0,79.9974,80.0949,79.9443,80.024,28263.0
2019-01-11 14:00:00,90.33,90.38,90.26,90.32,14915.0,80.0151,80.0594,79.9531,80.0063,14915.0
2019-01-11 14:05:00,90.33,90.38,90.27,90.38,18607.0,80.0151,80.0594,79.962,80.0594,18607.0
2019-01-11 14:10:00,90.38,90.46,90.34,90.38,15913.0,80.0594,80.1303,80.024,80.0594,15913.0
2019-01-11 14:15:00,90.37,90.38,90.25,90.26,21612.0,80.0506,80.0594,79.9443,79.9531,21612.0
2019-01-11 14:20:00,90.27,90.3,90.15,90.15,17157.0,79.962,79.9886,79.8557,79.8557,17157.0
2019-01-11 14:25:00,90.14,90.17,90.0,90.13,26775.0,79.8468,79.8734,79.7228,79.838,26775.0
2019-01-11 14:30:00,90.14,90.16,89.99,90.05,43039.0,79.8468,79.8646,79.714,79.7671,43039.0
2019-01-11 14:35:00,90.05,90.1,89.94,89.94,20438.0,79.7671,79.8114,79.6697,79.6697,20438.0
2019-01-11 14:40:00,89.92,90.02,89.87,89.97,13627.0,79.652,79.7405,79.6077,79.6962,13627.0
2019-01-11 14:45:00,89.97,90.08,89.94,90.08,25557.0,79.6962,79.7937,79.6697,79.7937,25557.0
2019-01-11 14:50:00,90.1,90.14,90.0,90.01,19429.0,79.8114,79.8468,79.7228,79.7317,19429.0
2019-01-11 14:55:00,90.01,90.01,89.86,89.94,14832.0,79.7317,79.7317,79.5988,79.6697,14832.0
2019-01-11 15:00:00,89.94,90.02,89.94,89.97,16915.0,79.6697,79.7405,79.6697,79.6962,16915.0
2019-01-11 15:05:00,89.97,90.2,89.96,90.18,15065.0,79.6962,79.9,79.6874,79.8823,15065.0
2019-01-11 15:10:00,90.19,90.24,90.13,90.21,16967.0,79.8911,79.9354,79.838,79.9088,16967.0
2019-01-11 15:15:00,90.21,90.22,90.11,90.2,19049.0,79.9088,79.9177,79.8203,79.9,19049.0
2019-01-11 15:20:00,90.2,90.2,90.08,90.1,19851.0,79.9,79.9,79.7937,79.8114,19851.0
2019-01-11 15:25:00,90.1,90.15,90.07,90.08,27437.0,79.8114,79.8557,79.7848,79.7937,27437.0
2019-01-11 15:30:00,90.08,90.19,90.06,90.15,31638.0,79.7937,79.8911,79.776,79.8557,31638.0
2019-01-11 15:35:00,90.15,90.19,90.11,90.12,30282.0,79.8557,79.8911,79.8203,79.8291,30282.0
2019-01-11 15:40:00,90.11,90.18,90.11,90.14,23054.0,79.8203,79.8823,79.8203,79.8468,23054.0
2019-01-11 15:45:00,90.14,90.16,90.03,90.04,63377.0,79.8468,79.8646,79.7494,79.7583,63377.0
2019-01-11 15:50:00,90.04,90.19,90.04,90.14,49144.0,79.7583,79.8911,79.7583,79.8468,49144.0
2019-01-11 15:55:00,90.14,90.18,90.01,90.06,111705.0,79.8468,79.8823,79.7317,79.776,111705.0
2019-01-14 09:30:00,88.76,88.99,88.18,88.58,54721.0,78.6244,78.8282,78.1106,78.465,54721.0
2019-01-14 09:35:00,88.55,88.8,88.14,88.28,36411.0,78.4384,78.6599,78.0752,78.1992,36411.0
2019-01-14 09:40:00,88.28,88.45,88.18,88.37,33037.0,78.1992,78.3498,78.1106,78.279,33037.0
2019-01-14 09:45:00,88.37,88.42,88.2,88.38,30039.0,78.279,78.3232,78.1284,78.2878,30039.0
2019-01-14 09:50:00,88.36,88.51,88.31,88.34,42801.0,78.2701,78.403,78.2258,78.2524,42801.0
2019-01-14 09:55:00,88.36,88.44,87.95,88.14,61318.0,78.2701,78.341,77.9069,78.0752,61318.0
2019-01-14 10:00:00,88.17,88.34,88.1,88.28,40796.0,78.1018,78.2524,78.0398,78.1992,40796.0
2019-01-14 10:05:00,88.27,88.36,88.16,88.34,21952.0,78.1904,78.2701,78.0929,78.2524,21952.0
2019-01-14 10:10:00,88.31,88.52,88.28,88.43,17784.0,78.2258,78.4118,78.1992,78.3321,17784.0
2019-01-14 10:15:00,88.45,88.61,88.27,88.56,23489.0,78.3498,78.4915,78.1904,78.4473,23489.0
2019-01-14 10:20:00,88.56,88.61,88.43,88.48,25350.0,78.4473,78.4915,78.3321,78.3764,25350.0
2019-01-14 10:25:00,88.45,88.58,88.4,88.56,19904.0,78.3498,78.465,78.3055,78.4473,19904.0
2019-01-14 10:30:00,88.54,88.58,88.41,88.53,24914.0,78.4295,78.465,78.3144,78.4207,24914.0
2019-01-14 10:35:00,88.53,88.72,88.52,88.65,16846.0,78.4207,78.589,78.4118,78.527,16846.0
2019-01-14 10:40:00,88.65,88.71,88.56,88.64,15848.0,78.527,78.5801,78.4473,78.5181,15848.0
2019-01-14 10:45:00,88.64,88.68,88.48,88.55,35171.0,78.5181,78.5536,78.3764,78.4384,35171.0
2019-01-14 10:50:00,88.54,88.55,88.4,88.55,28296.0,78.4295,78.4384,78.3055,78.4384,28296.0
2019-01-14 10:55:00,88.55,88.68,88.54,88.55,15235.0,78.4384,78.5536,78.4295,78.4384,15235.0
2019-01-14 11:00:00,88.51,88.54,88.4,88.44,19577.0,78.403,78.4295,78.3055,78.341,19577.0
2019-01-14 11:05:00,88.4,88.42,88.21,88.3,26041.0,78.3055,78.3232,78.1372,78.2169,26041.0
2019-01-14 11:10:00,88.3,88.33,88.15,88.2,12250.0,78.2169,78.2435,78.0841,78.1284,12250.0
2019-01-14 11:15:00,88.2,88.22,87.91,88.02,13878.0,78.1284,78.1461,77.8715,77.9689,13878.0
2019-01-14 11:20:00,88.01,88.08,87.97,87.98,9835.0,77.9601,78.0221,77.9246,77.9335,9835.0
2019-01-14 11:25:00,88.0,88.1,87.94,88.0,15744.0,77.9512,78.0398,77.8981,77.9512,15744.0
2019-01-14 11:30:00,87.99,88.15,87.96,88.12,10340.0,77.9423,78.0841,77.9158,78.0575,10340.0
2019-01-14 11:35:00,88.13,88.3,88.13,88.23,14319.0,78.0664,78.2169,78.0664,78.1549,14319.0
2019-01-14 11:40:00,88.19,88.31,88.19,88.22,10552.0,78.1195,78.2258,78.1195,78.1461,10552.0
2019-01-14 11:45:00,88.23,88.23,88.11,88.19,10692.0,78.1549,78.1549,78.0486,78.1195,10692.0
2019-01-14 11:50:00,88.17,88.23,87.99,88.07,15698.0,78.1018,78.1549,77.9423,78.0132,15698.0
2019-01-14 11:55:00,88.06,88.08,87.97,88.02,9146.0,78.0044,78.0221,77.9246,77.9689,9146.0
2019-01-14 12:00:00,88.04,88.11,88.0,88.11,9084.0,77.9866,78.0486,77.9512,78.0486,9084.0
2019-01-14 12:05:00,88.09,88.09,87.99,88.07,8971.0,78.0309,78.0309,77.9423,78.0132,8971.0
2019-01-14 12:10:00,88.06,88.14,87.99,88.14,10994.0,78.0044,78.0752,77.9423,78.0752,10994.0
2019-01-14 12:15:00,88.15,88.37,88.15,88.36,26410.0,78.0841,78.279,78.0841,78.2701,26410.0
2019-01-14 12:20:00,88.34,88.41,88.32,88.41,14291.0,78.2524,78.3144,78.2347,78.3144,14291.0
2019-01-14 12:25:00,88.4,88.4,88.23,88.27,11255.0,78.3055,78.3055,78.1549,78.1904,11255.0
2019-01-14 12:30:00,88.29,88.3,88.17,88.18,8400.0,78.2081,78.2169,78.1018,78.1106,8400.0
2019-01-14 12:35:00,88.2,88.2,88.04,88.08,16537.0,78.1284,78.1284,77.9866,78.0221,16537.0
2019-01-14 12:40:00,88.08,88.12,87.96,88.12,18652.0,78.0221,78.0575,77.9158,78.0575,18652.0
2019-01-14 12:45:00,88.14,88.17,88.04,88.04,11206.0,78.0752,78.1018,77.9866,77.9866,11206.0
2019-01-14 12:50:00,88.01,88.03,87.95,88.03,11988.0,77.9601,77.9778,77.9069,77.9778,11988.0
2019-01-14 12:55:00,88.05,88.06,87.92,87.94,13217.0,77.9955,78.0044,77.8803,77.8981,13217.0
2019-01-14 13:00:00,87.93,87.97,87.9,87.96,10940.0,77.8892,77.9246,77.8626,77.9158,10940.0
2019-01-14 13:05:00,87.96,87.97,87.82,87.97,13703.0,77.9158,77.9246,77.7918,77.9246,13703.0
2019-01-14 13:10:00,87.97,88.16,87.97,88.16,15602.0,77.9246,78.0929,77.9246,78.0929,15602.0
2019-01-14 13:15:00,88.17,88.19,88.1,88.1,10630.0,78.1018,78.1195,78.0398,78.0398,10630.0
2019-01-14 13:20:00,88.11,88.16,88.1,88.16,9542.0,78.0486,78.0929,78.0398,78.0929,9542.0
2019-01-14 13:25:00,88.14,88.15,88.05,88.1,8138.0,78.0752,78.0841,77.9955,78.0398,8138.0
2019-01-14 13:30:00,88.11,88.17,88.09,88.09,5700.0,78.0486,78.1018,78.0309,78.0309,5700.0
2019-01-14 13:35:00,88.09,88.14,88.07,88.09,7494.0,78.0309,78.0752,78.0132,78.0309,7494.0
2019-01-14 13:40:00,88.09,88.09,88.04,88.09,10380.0,78.0309,78.0309,77.9866,78.0309,10380.0
2019-01-14 13:45:00,88.1,88.15,88.0,88.01,12412.0,78.0398,78.0841,77.9512,77.9601,12412.0
2019-01-14 13:50:00,88.01,88.04,87.97,88.04,10548.0,77.9601,77.9866,77.9246,77.9866,10548.0
2019-01-14 13:55:00,88.02,88.06,87.96,87.99,9715.0,77.9689,78.0044,77.9158,77.9423,9715.0
2019-01-14 14:00:00,87.97,87.99,87.9,87.91,17717.0,77.9246,77.9423,77.8626,77.8715,17717.0
2019-01-14 14:05:00,87.93,87.98,87.83,87.87,19095.0,77.8892,77.9335,77.8006,77.836,19095.0
2019-01-14 14:10:00,87.88,87.88,87.75,87.76,8519.0,77.8449,77.8449,77.7298,77.7386,8519.0
2019-01-14 14:15:00,87.75,87.77,87.66,87.66,9538.0,77.7298,77.7475,77.65,77.65,9538.0
2019-01-14 14:20:00,87.67,87.69,87.6,87.66,14572.0,77.6589,77.6766,77.5969,77.65,14572.0
2019-01-14 14:25:00,87.66,87.69,87.62,87.69,12513.0,77.65,77.6766,77.6146,77.6766,12513.0
2019-01-14 14:30:00,87.68,87.7,87.63,87.65,10490.0,77.6677,77.6855,77.6235,77.6412,10490.0
2019-01-14 14:35:00,87.64,87.67,87.58,87.59,16591.0,77.6323,77.6589,77.5792,77.588,16591.0
2019-01-14 14:40:00,87.59,87.75,87.56,87.7,18951.0,77.588,77.7298,77.5614,77.6855,18951.0
2019-01-14 14:45:00,87.7,87.76,87.65,87.7,9607.0,77.6855,77.7386,77.6412,77.6855,9607.0
2019-01-14 14:50:00,87.68,87.75,87.67,87.74,9287.0,77.6677,77.7298,77.6589,77.7209,9287.0
2019-01-14 14:55:00,87.75,87.8,87.72,87.72,9048.0,77.7298,77.774,77.7032,77.7032,9048.0
2019-01-14 15:00:00,87.72,87.76,87.68,87.71,11769.0,77.7032,77.7386,77.6677,77.6943,11769.0
2019-01-14 15:05:00,87.7,87.75,87.67,87.75,11294.0,77.6855,77.7298,77.6589,77.7298,11294.0
2019-01-14 15:10:00,87.76,87.77,87.66,87.67,15443.0,77.7386,77.7475,77.65,77.6589,15443.0
2019-01-14 15:15:00,87.67,87.76,87.66,87.72,15039.0,77.6589,77.7386,77.65,77.7032,15039.0
2019-01-14 15:20:00,87.72,87.79,87.72,87.73,21619.0,77.7032,77.7652,77.7032,77.712,21619.0
2019-01-14 15:25:00,87.74,87.8,87.69,87.71,22087.0,77.7209,77.774,77.6766,77.6943,22087.0
2019-01-14 15:30:00,87.7,87.72,87.62,87.66,25956.0,77.6855,77.7032,77.6146,77.65,25956.0
2019-01-14 15:35:00,87.66,87.68,87.64,87.65,18308.0,77.65,77.6677,77.6323,77.6412,18308.0
2019-01-14 15:40:00,87.66,87.71,87.58,87.59,31832.0,77.65,77.6943,77.5792,77.588,31832.0
2019-01-14 15:45:00,87.59,87.62,87.52,87.53,44122.0,77.588,77.6146,77.526,77.5349,44122.0
2019-01-14 15:50:00,87.53,87.54,87.37,87.37,55450.0,77.5349,77.5437,77.3931,77.3931,55450.0
2019-01-14 15:55:00,87.37,87.61,87.36,87.5,185398.0,77.3931,77.6057,77.3843,77.5083,185398.0
2019-01-15 09:30:00,87.66,88.05,87.64,87.86,32940.0,77.65,77.9955,77.6323,77.8272,32940.0
2019-01-15 09:35:00,87.98,88.29,87.98,88.28,20767.0,77.9335,78.2081,77.9335,78.1992,20767.0
2019-01-15 09:40:00,88.27,88.3,88.0,88.03,21460.0,78.1904,78.2169,77.9512,77.9778,21460.0
2019-01-15 09:45:00,88.17,88.17,87.96,88.02,7380.0,78.1018,78.1018,77.9158,77.9689,7380.0
2019-01-15 09:50:00,88.06,88.27,87.99,88.12,10110.0,78.0044,78.1904,77.9423,78.0575,10110.0
2019-01-15 09:55:00,88.11,88.21,88.02,88.16,7232.0,78.0486,78.1372,77.9689,78.0929,7232.0
2019-01-15 10:00:00,88.2,88.54,88.19,88.49,17786.0,78.1284,78.4295,78.1195,78.3852,17786.0
2019-01-15 10:05:00,88.51,88.51,88.19,88.19,26373.0,78.403,78.403,78.1195,78.1195,26373.0
2019-01-15 10:10:00,88.18,88.18,87.83,87.86,13347.0,78.1106,78.1106,77.8006,77.8272,13347.0
2019-01-15 10:15:00,87.86,87.87,87.68,87.75,8369.0,77.8272,77.836,77.6677,77.7298,8369.0
2019-01-15 10:20:00,87.78,87.78,87.56,87.69,10405.0,77.7563,77.7563,77.5614,77.6766,10405.0
2019-01-15 10:25:00,87.68,87.82,87.67,87.73,9765.0,77.6677,77.7918,77.6589,77.712,9765.0
2019-01-15 10:30:00,87.74,87.84,87.58,87.67,8728.0,77.7209,77.8095,77.5792,77.6589,8728.0
2019-01-15 10:35:00,87.67,87.77,87.63,87.72,36054.0,77.6589,77.7475,77.6235,77.7032,36054.0
2019-01-15 10:40:00,87.7,87.81,87.63,87.74,43538.0,77.6855,77.7829,77.6235,77.7209,43538.0
2019-01-15 10:45:00,87.73,87.85,87.67,87.75,37761.0,77.712,77.8183,77.6589,77.7298,37761.0
2019-01-15 10:50:00,87.76,87.92,87.7,87.88,81738.0,77.7386,77.8803,77.6855,77.8449,81738.0
2019-01-15 10:55:00,87.9,87.96,87.75,87.79,16273.0,77.8626,77.9158,77.7298,77.7652,16273.0
2019-01-15 11:00:00,87.83,87.83,87.69,87.75,9207.0,77.8006,77.8006,77.6766,77.7298,9207.0
2019-01-15 11:05:00,87.76,87.79,87.59,87.63,8984.0,77.7386,77.7652,77.588,77.6235,8984.0
2019-01-15 11:10:00,87.61,87.62,87.5,87.59,9871.0,77.6057,77.6146,77.5083,77.588,9871.0
2019-01-15 11:15:00,87.6,87.66,87.54,87.56,9548.0,77.5969,77.65,77.5437,77.5614,9548.0
2019-01-15 11:20:00,87.57,87.58,87.42,87.54,10852.0,77.5703,77.5792,77.4374,77.5437,10852.0
2019-01-15 11:25:00,87.52,87.57,87.49,87.54,6738.0,77.526,77.5703,77.4994,77.5437,6738.0
2019-01-15 11:30:00,87.55,87.55,87.45,87.47,7400.0,77.5526,77.5526,77.464,77.4817,7400.0
2019-01-15 11:35:00,87.48,87.67,87.48,87.63,22750.0,77.4906,77.6589,77.4906,77.6235,22750.0
2019-01-15 11:40:00,87.63,87.73,87.59,87.63,13369.0,77.6235,77.712,77.588,77.6235,13369.0
2019-01-15 11:45:00,87.63,87.72,87.61,87.67,22515.0,77.6235,77.7032,77.6057,77.6589,22515.0
2019-01-15 11:50:00,87.67,87.68,87.59,87.62,11090.0,77.6589,77.6677,77.588,77.6146,11090.0
2019-01-15 11:55:00,87.62,87.89,87.61,87.8,23738.0,77.6146,77.8538,77.6057,77.774,23738.0
2019-01-15 12:00:00,87.8,88.03,87.75,88.03,31063.0,77.774,77.9778,77.7298,77.9778,31063.0
2019-01-15 12:05:00,88.05,88.06,87.71,87.74,22054.0,77.9955,78.0044,77.6943,77.7209,22054.0
2019-01-15 12:10:00,87.73,87.9,87.69,87.84,21108.0,77.712,77.8626,77.6766,77.8095,21108.0
2019-01-15 12:15:00,87.83,88.05,87.78,87.93,26583.0,77.8006,77.9955,77.7563,77.8892,26583.0
2019-01-15 12:20:00,87.93,88.08,87.92,88.01,20671.0,77.8892,78.0221,77.8803,77.9601,20671.0
2019-01-15 12:25:00,88.01,88.01,87.93,87.95,10142.0,77.9601,77.9601,77.8892,77.9069,10142.0
2019-01-15 12:30:00,87.96,87.98,87.83,87.87,10685.0,77.9158,77.9335,77.8006,77.836,10685.0
2019-01-15 12:35:00,87.86,87.92,87.83,87.86,16114.0,77.8272,77.8803,77.8006,77.8272,16114.0
2019-01-15 12:40:00,87.88,87.93,87.79,87.82,14934.0,77.8449,77.8892,77.7652,77.7918,14934.0
2019-01-15 12:45:00,87.8,87.86,87.77,87.82,7525.0,77.774,77.8272,77.7475,77.7918,7525.0
2019-01-15 12:50:00,87.81,87.82,87.77,87.77,5182.0,77.7829,77.7918,77.7475,77.7475,5182.0
2019-01-15 12:55:00,87.77,87.79,87.7,87.7,8513.0,77.7475,77.7652,77.6855,77.6855,8513.0
2019-01-15 13:00:00,87.7,87.7,87.65,87.69,8571.0,77.6855,77.6855,77.6412,77.6766,8571.0
2019-01-15 13:05:00,87.69,87.76,87.69,87.7,12175.0,77.6766,77.7386,77.6766,77.6855,12175.0
2019-01-15 13:10:00,87.7,87.7,87.6,87.6,13042.0,77.6855,77.6855,77.5969,77.5969,13042.0
2019-01-15 13:15:00,87.59,87.64,87.49,87.58,18701.0,77.588,77.6323,77.4994,77.5792,18701.0
2019-01-15 13:20:00,87.59,87.62,87.52,87.54,10708.0,77.588,77.6146,77.526,77.5437,10708.0
2019-01-15 13:25:00,87.51,87.57,87.51,87.53,8824.0,77.5172,77.5703,77.5172,77.5349,8824.0
2019-01-15 13:30:00,87.54,87.59,87.5,87.59,11900.0,77.5437,77.588,77.5083,77.588,11900.0
2019-01-15 13:35:00,87.59,87.64,87.57,87.58,9521.0,77.588,77.6323,77.5703,77.5792,9521.0
2019-01-15 13:40:00,87.57,87.58,87.53,87.53,8696.0,77.5703,77.5792,77.5349,77.5349,8696.0
2019-01-15 13:45:00,87.54,87.56,87.46,87.52,19392.0,77.5437,77.5614,77.4729,77.526,19392.0
2019-01-15 13:50:00,87.52,87.53,87.47,87.5,30824.0,77.526,77.5349,77.4817,77.5083,30824.0
2019-01-15 13:55:00,87.5,87.61,87.5,87.56,38955.0,77.5083,77.6057,77.5083,77.5614,38955.0
2019-01-15 14:00:00,87.56,87.75,87.54,87.65,21763.0,77.5614,77.7298,77.5437,77.6412,21763.0
2019-01-15 14:05:00,87.65,87.73,87.64,87.7,32013.0,77.6412,77.712,77.6323,77.6855,32013.0
2019-01-15 14:10:00,87.69,87.72,87.66,87.67,12309.0,77.6766,77.7032,77.65,77.6589,12309.0
2019-01-15 14:15:00,87.67,87.7,87.59,87.63,17350.0,77.6589,77.6855,77.588,77.6235,17350.0
2019-01-15 14:20:00,87.6,87.6,87.5,87.52,14685.0,77.5969,77.5969,77.5083,77.526,14685.0
2019-01-15 14:25:00,87.51,87.51,87.24,87.27,13422.0,77.5172,77.5172,77.278,77.3046,13422.0
2019-01-15 14:30:00,87.26,87.31,87.15,87.28,12377.0,77.2957,77.34,77.1983,77.3134,12377.0
2019-01-15 14:35:00,87.26,87.29,87.0,87.11,18774.0,77.2957,77.3223,77.0654,77.1628,18774.0
2019-01-15 14:40:00,87.1,87.3,87.1,87.23,18470.0,77.154,77.3311,77.154,77.2691,18470.0
2019-01-15 14:45:00,87.21,87.28,87.09,87.13,17504.0,77.2514,77.3134,77.1451,77.1805,17504.0
2019-01-15 14:50:00,87.13,87.26,87.13,87.23,13731.0,77.1805,77.2957,77.1805,77.2691,13731.0
2019-01-15 14:55:00,87.23,87.39,87.23,87.37,11799.0,77.2691,77.4109,77.2691,77.3931,11799.0
2019-01-15 15:00:00,87.36,87.38,87.26,87.32,17651.0,77.3843,77.402,77.2957,77.3489,17651.0
2019-01-15 15:05:00,87.31,87.47,87.28,87.45,17417.0,77.34,77.4817,77.3134,77.464,17417.0
2019-01-15 15:10:00,87.45,87.48,87.39,87.43,15160.0,77.464,77.4906,77.4109,77.4463,15160.0
2019-01-15 15:15:00,87.45,87.51,87.44,87.46,7676.0,77.464,77.5172,77.4551,77.4729,7676.0
2019-01-15 15:20:00,87.47,87.53,87.45,87.51,11450.0,77.4817,77.5349,77.464,77.5172,11450.0
2019-01-15 15:25:00,87.48,87.61,87.47,87.56,19788.0,77.4906,77.6057,77.4817,77.5614,19788.0
2019-01-15 15:30:00,87.56,87.61,87.53,87.57,16146.0,77.5614,77.6057,77.5349,77.5703,16146.0
2019-01-15 15:35:00,87.57,87.6,87.49,87.55,15852.0,77.5703,77.5969,77.4994,77.5526,15852.0
2019-01-15 15:40:00,87.55,87.6,87.52,87.56,23022.0,77.5526,77.5969,77.526,77.5614,23022.0
2019-01-15 15:45:00,87.56,87.62,87.54,87.57,24557.0,77.5614,77.6146,77.5437,77.5703,24557.0
2019-01-15 15:50:00,87.57,87.63,87.52,87.6,34343.0,77.5703,77.6235,77.526,77.5969,34343.0
2019-01-15 15:55:00,87.61,87.75,87.5,87.59,101853.0,77.6057,77.7298,77.5083,77.588,101853.0
2019-01-16 09:30:00,87.6,87.94,87.25,87.94,28493.0,77.5969,77.8981,77.2868,77.8981,28493.0
2019-01-16 09:35:00,87.95,88.08,87.72,87.95,9600.0,77.9069,78.0221,77.7032,77.9069,9600.0
2019-01-16 09:40:00,88.04,88.1,87.97,88.04,12151.0,77.9866,78.0398,77.9246,77.9866,12151.0
2019-01-16 09:45:00,88.0,88.38,87.97,88.28,12447.0,77.9512,78.2878,77.9246,78.1992,12447.0
2019-01-16 09:50:00,88.28,88.52,88.25,88.47,8500.0,78.1992,78.4118,78.1727,78.3675,8500.0
2019-01-16 09:55:00,88.48,88.49,88.3,88.42,9395.0,78.3764,78.3852,78.2169,78.3232,9395.0
2019-01-16 10:00:00,88.36,88.47,88.33,88.4,36136.0,78.2701,78.3675,78.2435,78.3055,36136.0
2019-01-16 10:05:00,88.42,88.45,88.29,88.31,10230.0,78.3232,78.3498,78.2081,78.2258,10230.0
2019-01-16 10:10:00,88.36,88.36,88.22,88.31,4420.0,78.2701,78.2701,78.1461,78.2258,4420.0
2019-01-16 10:15:00,88.3,88.31,88.15,88.17,7839.0,78.2169,78.2258,78.0841,78.1018,7839.0
2019-01-16 10:20:00,88.2,88.25,88.05,88.12,8215.0,78.1284,78.1727,77.9955,78.0575,8215.0
2019-01-16 10:25:00,88.11,88.22,88.09,88.17,8184.0,78.0486,78.1461,78.0309,78.1018,8184.0
2019-01-16 10:30:00,88.16,88.18,88.01,88.07,8800.0,78.0929,78.1106,77.9601,78.0132,8800.0
2019-01-16 10:35:00,88.05,88.13,87.94,87.95,9689.0,77.9955,78.0664,77.8981,77.9069,9689.0
2019-01-16 10:40:00,87.94,88.02,87.88,87.98,12817.0,77.8981,77.9689,77.8449,77.9335,12817.0
2019-01-16 10:45:00,87.96,88.03,87.88,88.02,9928.0,77.9158,77.9778,77.8449,77.9689,9928.0
2019-01-16 10:50:00,88.04,88.1,88.0,88.09,9000.0,77.9866,78.0398,77.9512,78.0309,9000.0
2019-01-16 10:55:00,88.11,88.12,88.02,88.07,15479.0,78.0486,78.0575,77.9689,78.0132,15479.0
2019-01-16 11:00:00,88.07,88.11,87.87,87.91,31241.0,78.0132,78.0486,77.836,77.8715,31241.0
2019-01-16 11:05:00,87.92,87.92,87.73,87.88,13340.0,77.8803,77.8803,77.712,77.8449,13340.0
2019-01-16 11:10:00,87.89,87.98,87.82,87.96,10493.0,77.8538,77.9335,77.7918,77.9158,10493.0
2019-01-16 11:15:00,87.97,88.02,87.9,87.98,12801.0,77.9246,77.9689,77.8626,77.9335,12801.0
2019-01-16 11:20:00,87.98,88.05,87.96,88.01,11919.0,77.9335,77.9955,77.9158,77.9601,11919.0
2019-01-16 11:25:00,88.0,88.0,87.82,87.98,9155.0,77.9512,77.9512,77.7918,77.9335,9155.0
2019-01-16 11:30:00,87.98,88.0,87.88,88.0,5300.0,77.9335,77.9512,77.8449,77.9512,5300.0
2019-01-16 11:35:00,88.0,88.07,87.95,88.03,7700.0,77.9512,78.0132,77.9069,77.9778,7700.0
2019-01-16 11:40:00,88.01,88.02,87.95,88.02,9499.0,77.9601,77.9689,77.9069,77.9689,9499.0
2019-01-16 11:45:00,88.03,88.03,87.74,87.75,5534.0,77.9778,77.9778,77.7209,77.7298,5534.0
2019-01-16 11:50:00,87.72,87.81,87.71,87.75,7096.0,77.7032,77.7829,77.6943,77.7298,7096.0
2019-01-16 11:55:00,87.79,87.82,87.66,87.79,6147.0,77.7652,77.7918,77.65,77.7652,6147.0
2019-01-16 12:00:00,87.78,87.88,87.77,87.81,13193.0,77.7563,77.8449,77.7475,77.7829,13193.0
2019-01-16 12:05:00,87.81,87.84,87.77,87.77,7089.0,77.7829,77.8095,77.7475,77.7475,7089.0
2019-01-16 12:10:00,87.78,87.85,87.69,87.7,7466.0,77.7563,77.8183,77.6766,77.6855,7466.0
2019-01-16 12:15:00,87.69,87.69,87.52,87.65,11271.0,77.6766,77.6766,77.526,77.6412,11271.0
2019-01-16 12:20:00,87.64,87.7,87.57,87.63,7746.0,77.6323,77.6855,77.5703,77.6235,7746.0
2019-01-16 12:25:00,87.59,87.65,87.55,87.65,6534.0,77.588,77.6412,77.5526,77.6412,6534.0
2019-01-16 12:30:00,87.67,87.68,87.58,87.68,6895.0,77.6589,77.6677,77.5792,77.6677,6895.0
2019-01-16 12:35:00,87.68,87.68,87.55,87.62,6150.0,77.6677,77.6677,77.5526,77.6146,6150.0
2019-01-16 12:40:00,87.64,87.7,87.63,87.69,4300.0,77.6323,77.6855,77.6235,77.6766,4300.0
2019-01-16 12:45:00,87.69,87.71,87.63,87.63,9727.0,77.6766,77.6943,77.6235,77.6235,9727.0
2019-01-16 12:50:00,87.65,87.7,87.64,87.67,6421.0,77.6412,77.6855,77.6323,77.6589,6421.0
2019-01-16 12:55:00,87.69,87.7,87.62,87.63,10269.0,77.6766,77.6855,77.6146,77.6235,10269.0
2019-01-16 13:00:00,87.61,87.63,87.56,87.57,5625.0,77.6057,77.6235,77.5614,77.5703,5625.0
2019-01-16 13:05:00,87.56,87.56,87.48,87.53,10176.0,77.5614,77.5614,77.4906,77.5349,10176.0
2019-01-16 13:10:00,87.54,87.55,87.46,87.5,11156.0,77.5437,77.5526,77.4729,77.5083,11156.0
2019-01-16 13:15:00,87.49,87.59,87.45,87.59,10638.0,77.4994,77.588,77.464,77.588,10638.0
2019-01-16 13:20:00,87.6,87.64,87.57,87.6,7833.0,77.5969,77.6323,77.5703,77.5969,7833.0
2019-01-16 13:25:00,87.6,87.62,87.56,87.57,5120.0,77.5969,77.6146,77.5614,77.5703,5120.0
2019-01-16 13:30:00,87.56,87.61,87.56,87.59,4704.0,77.5614,77.6057,77.5614,77.588,4704.0
2019-01-16 13:35:00,87.58,87.61,87.55,87.61,6774.0,77.5792,77.6057,77.5526,77.6057,6774.0
2019-01-16 13:40:00,87.61,87.62,87.55,87.57,8248.0,77.6057,77.6146,77.5526,77.5703,8248.0
2019-01-16 13:45:00,87.57,87.65,87.54,87.61,9568.0,77.5703,77.6412,77.5437,77.6057,9568.0
2019-01-16 13:50:00,87.61,87.62,87.56,87.6,9839.0,77.6057,77.6146,77.5614,77.5969,9839.0
2019-01-16 13:55:00,87.59,87.64,87.56,87.58,12042.0,77.588,77.6323,77.5614,77.5792,12042.0
2019-01-16 14:00:00,87.58,87.64,87.57,87.59,11611.0,77.5792,77.6323,77.5703,77.588,11611.0
2019-01-16 14:05:00,87.6,87.61,87.52,87.54,9058.0,77.5969,77.6057,77.526,77.5437,9058.0
2019-01-16 14:10:00,87.53,87.54,87.49,87.51,10101.0,77.5349,77.5437,77.4994,77.5172,10101.0
2019-01-16 14:15:00,87.5,87.54,87.48,87.5,12603.0,77.5083,77.5437,77.4906,77.5083,12603.0
2019-01-16 14:20:00,87.5,87.58,87.48,87.57,22806.0,77.5083,77.5792,77.4906,77.5703,22806.0
2019-01-16 14:25:00,87.56,87.58,87.51,87.56,15538.0,77.5614,77.5792,77.5172,77.5614,15538.0
2019-01-16 14:30:00,87.57,87.65,87.53,87.65,25965.0,77.5703,77.6412,77.5349,77.6412,25965.0
2019-01-16 14:35:00,87.64,87.67,87.61,87.65,12572.0,77.6323,77.6589,77.6057,77.6412,12572.0
2019-01-16 14:40:00,87.67,87.74,87.63,87.74,10555.0,77.6589,77.7209,77.6235,77.7209,10555.0
2019-01-16 14:45:00,87.73,87.73,87.59,87.61,5704.0,77.712,77.712,77.588,77.6057,5704.0
2019-01-16 14:50:00,87.6,87.63,87.45,87.47,18018.0,77.5969,77.6235,77.464,77.4817,18018.0
2019-01-16 14:55:00,87.48,87.49,87.37,87.39,6593.0,77.4906,77.4994,77.3931,77.4109,6593.0
2019-01-16 15:00:00,87.38,87.47,87.32,87.46,10377.0,77.402,77.4817,77.3489,77.4729,10377.0
2019-01-16 15:05:00,87.46,87.46,87.39,87.4,6218.0,77.4729,77.4729,77.4109,77.4197,6218.0
2019-01-16 15:10:00,87.41,87.49,87.41,87.46,8976.0,77.4286,77.4994,77.4286,77.4729,8976.0
2019-01-16 15:15:00,87.45,87.56,87.43,87.54,8512.0,77.464,77.5614,77.4463,77.5437,8512.0
2019-01-16 15:20:00,87.54,87.62,87.53,87.59,8568.0,77.5437,77.6146,77.5349,77.588,8568.0
2019-01-16 15:25:00,87.59,87.59,87.49,87.59,6300.0,77.588,77.588,77.4994,77.588,6300.0
2019-01-16 15:30:00,87.59,87.59,87.33,87.36,27981.0,77.588,77.588,77.3577,77.3843,27981.0
2019-01-16 15:35:00,87.35,87.42,87.33,87.38,11641.0,77.3754,77.4374,77.3577,77.402,11641.0
2019-01-16 15:40:00,87.39,87.39,87.2,87.25,20712.0,77.4109,77.4109,77.2426,77.2868,20712.0
2019-01-16 15:45:00,87.23,87.24,87.15,87.19,32585.0,77.2691,77.278,77.1983,77.2337,32585.0
2019-01-16 15:50:00,87.19,87.21,87.07,87.13,30555.0,77.2337,77.2514,77.1274,77.1805,30555.0
2019-01-16 15:55:00,87.13,87.17,86.89,87.0,145843.0,77.1805,77.216,76.968,77.0654,145843.0
2019-01-17 09:30:00,86.51,86.51,85.86,85.86,44356.0,76.6313,76.6313,76.0556,76.0556,44356.0
2019-01-17 09:35:00,85.86,86.21,85.58,85.7,36212.0,76.0556,76.3656,75.8075,75.9138,36212.0
2019-01-17 09:40:00,85.71,85.77,85.44,85.58,35412.0,75.9227,75.9758,75.6835,75.8075,35412.0
2019-01-17 09:45:00,85.6,86.22,85.6,86.2,22478.0,75.8253,76.3745,75.8253,76.3567,22478.0
2019-01-17 09:50:00,86.23,86.49,86.12,86.45,21613.0,76.3833,76.6136,76.2859,76.5782,21613.0
2019-01-17 09:55:00,86.46,86.62,86.44,86.53,11262.0,76.5871,76.7288,76.5693,76.6491,11262.0
2019-01-17 10:00:00,86.55,86.56,86.41,86.41,14808.0,76.6668,76.6756,76.5428,76.5428,14808.0
2019-01-17 10:05:00,86.4,86.45,86.33,86.4,17451.0,76.5339,76.5782,76.4719,76.5339,17451.0
2019-01-17 10:10:00,86.43,86.58,86.41,86.53,13096.0,76.5605,76.6934,76.5428,76.6491,13096.0
2019-01-17 10:15:00,86.55,86.72,86.37,86.37,15275.0,76.6668,76.8174,76.5073,76.5073,15275.0
2019-01-17 10:20:00,86.41,86.45,86.33,86.45,6400.0,76.5428,76.5782,76.4719,76.5782,6400.0
2019-01-17 10:25:00,86.48,86.59,86.46,86.51,10005.0,76.6048,76.7022,76.5871,76.6313,10005.0
2019-01-17 10:30:00,86.51,86.52,86.31,86.37,20966.0,76.6313,76.6402,76.4542,76.5073,20966.0
2019-01-17 10:35:00,86.38,86.46,86.28,86.28,10383.0,76.5162,76.5871,76.4276,76.4276,10383.0
2019-01-17 10:40:00,86.3,86.39,86.23,86.37,15207.0,76.4453,76.5251,76.3833,76.5073,15207.0
2019-01-17 10:45:00,86.4,86.42,86.28,86.42,20647.0,76.5339,76.5516,76.4276,76.5516,20647.0
2019-01-17 10:50:00,86.45,86.59,86.43,86.56,12103.0,76.5782,76.7022,76.5605,76.6756,12103.0
2019-01-17 10:55:00,86.57,86.86,86.57,86.84,18794.0,76.6845,76.9414,76.6845,76.9237,18794.0
2019-01-17 11:00:00,86.85,87.01,86.85,87.0,28005.0,76.9325,77.0743,76.9325,77.0654,28005.0
2019-01-17 11:05:00,87.0,87.07,86.84,86.88,19506.0,77.0654,77.1274,76.9237,76.9591,19506.0
2019-01-17 11:10:00,86.87,86.88,86.77,86.77,11718.0,76.9502,76.9591,76.8617,76.8617,11718.0
2019-01-17 11:15:00,86.79,86.82,86.59,86.63,14582.0,76.8794,76.9059,76.7022,76.7376,14582.0
2019-01-17 11:20:00,86.64,86.74,86.64,86.7,24572.0,76.7465,76.8351,76.7465,76.7997,24572.0
2019-01-17 11:25:00,86.69,86.73,86.64,86.7,15530.0,76.7908,76.8262,76.7465,76.7997,15530.0
2019-01-17 11:30:00,86.68,86.94,86.63,86.94,20347.0,76.7819,77.0122,76.7376,77.0122,20347.0
2019-01-17 11:35:00,86.94,86.96,86.82,86.83,7900.0,77.0122,77.03,76.9059,76.9148,7900.0
2019-01-17 11:40:00,86.82,86.84,86.75,86.8,7824.0,76.9059,76.9237,76.8439,76.8882,7824.0
2019-01-17 11:45:00,86.82,86.86,86.73,86.75,11200.0,76.9059,76.9414,76.8262,76.8439,11200.0
2019-01-17 11:50:00,86.75,86.78,86.68,86.7,11314.0,76.8439,76.8705,76.7819,76.7997,11314.0
2019-01-17 11:55:00,86.69,86.77,86.69,86.74,26927.0,76.7908,76.8617,76.7908,76.8351,26927.0
2019-01-17 12:00:00,86.74,86.9,86.71,86.84,8260.0,76.8351,76.9768,76.8085,76.9237,8260.0
2019-01-17 12:05:00,86.83,86.83,86.68,86.83,5799.0,76.9148,76.9148,76.7819,76.9148,5799.0
2019-01-17 12:10:00,86.81,87.0,86.8,86.95,8128.0,76.8971,77.0654,76.8882,77.0211,8128.0
2019-01-17 12:15:00,86.97,86.99,86.91,86.93,4295.0,77.0388,77.0565,76.9857,77.0034,4295.0
2019-01-17 12:20:00,86.91,86.91,86.84,86.88,7924.0,76.9857,76.9857,76.9237,76.9591,7924.0
2019-01-17 12:25:00,86.92,87.01,86.88,86.98,6046.0,76.9945,77.0743,76.9591,77.0477,6046.0
2019-01-17 12:30:00,87.01,87.07,86.99,87.03,5587.0,77.0743,77.1274,77.0565,77.092,5587.0
2019-01-17 12:35:00,87.02,87.05,86.94,86.98,4485.0,77.0831,77.1097,77.0122,77.0477,4485.0
2019-01-17 12:40:00,87.02,87.06,86.94,86.96,4536.0,77.0831,77.1185,77.0122,77.03,4536.0
2019-01-17 12:45:00,86.98,87.07,86.97,87.07,6692.0,77.0477,77.1274,77.0388,77.1274,6692.0
2019-01-17 12:50:00,87.07,87.07,86.98,87.05,7306.0,77.1274,77.1274,77.0477,77.1097,7306.0
2019-01-17 12:55:00,87.04,87.06,86.99,87.04,9042.0,77.1008,77.1185,77.0565,77.1008,9042.0
2019-01-17 13:00:00,87.09,87.1,87.02,87.03,8755.0,77.1451,77.154,77.0831,77.092,8755.0
2019-01-17 13:05:00,87.02,87.16,87.02,87.16,4767.0,77.0831,77.2071,77.0831,77.2071,4767.0
2019-01-17 13:10:00,87.14,87.17,87.07,87.08,8670.0,77.1894,77.216,77.1274,77.1363,8670.0
2019-01-17 13:15:00,87.06,87.16,87.05,87.13,7295.0,77.1185,77.2071,77.1097,77.1805,7295.0
2019-01-17 13:20:00,87.13,87.26,87.13,87.2,7243.0,77.1805,77.2957,77.1805,77.2426,7243.0
2019-01-17 13:25:00,87.24,87.29,87.15,87.17,8511.0,77.278,77.3223,77.1983,77.216,8511.0
2019-01-17 13:30:00,87.17,87.23,87.16,87.17,4711.0,77.216,77.2691,77.2071,77.216,4711.0
2019-01-17 13:35:00,87.19,87.19,87.12,87.14,7773.0,77.2337,77.2337,77.1717,77.1894,7773.0
2019-01-17 13:40:00,87.15,87.16,87.08,87.12,12954.0,77.1983,77.2071,77.1363,77.1717,12954.0
2019-01-17 13:45:00,87.11,87.19,87.09,87.17,8124.0,77.1628,77.2337,77.1451,77.216,8124.0
2019-01-17 13:50:00,87.2,87.26,87.18,87.25,15997.0,77.2426,77.2957,77.2248,77.2868,15997.0
2019-01-17 13:55:00,87.25,87.4,87.22,87.35,26680.0,77.2868,77.4197,77.2603,77.3754,26680.0
2019-01-17 14:00:00,87.35,87.38,87.29,87.29,12340.0,77.3754,77.402,77.3223,77.3223,12340.0
2019-01-17 14:05:00,87.31,87.37,87.27,87.34,12830.0,77.34,77.3931,77.3046,77.3666,12830.0
2019-01-17 14:10:00,87.35,87.42,87.31,87.34,13014.0,77.3754,77.4374,77.34,77.3666,13014.0
2019-01-17 14:15:00,87.34,87.36,87.24,87.27,5676.0,77.3666,77.3843,77.278,77.3046,5676.0
2019-01-17 14:20:00,87.27,87.28,87.17,87.2,14155.0,77.3046,77.3134,77.216,77.2426,14155.0
2019-01-17 14:25:00,87.2,87.25,87.18,87.25,12504.0,77.2426,77.2868,77.2248,77.2868,12504.0
2019-01-17 14:30:00,87.27,87.34,87.24,87.25,6179.0,77.3046,77.3666,77.278,77.2868,6179.0
2019-01-17 14:35:00,87.25,87.54,87.21,87.48,24370.0,77.2868,77.5437,77.2514,77.4906,24370.0
2019-01-17 14:40:00,87.49,87.98,87.49,87.97,22522.0,77.4994,77.9335,77.4994,77.9246,22522.0
2019-01-17 14:45:00,88.0,88.78,88.0,88.73,67115.0,77.9512,78.6421,77.9512,78.5978,67115.0
2019-01-17 14:50:00,88.73,88.74,88.55,88.57,110763.0,78.5978,78.6067,78.4384,78.4561,110763.0
2019-01-17 14:55:00,88.55,88.61,88.21,88.4,59141.0,78.4384,78.4915,78.1372,78.3055,59141.0
2019-01-17 15:00:00,88.39,88.46,88.17,88.28,34799.0,78.2967,78.3587,78.1018,78.1992,34799.0
2019-01-17 15:05:00,88.27,88.45,88.22,88.25,30797.0,78.1904,78.3498,78.1461,78.1727,30797.0
2019-01-17 15:10:00,88.25,88.26,88.13,88.17,13773.0,78.1727,78.1815,78.0664,78.1018,13773.0
2019-01-17 15:15:00,88.16,88.32,88.1,88.3,13876.0,78.0929,78.2347,78.0398,78.2169,13876.0
2019-01-17 15:20:00,88.3,88.39,88.28,88.33,20310.0,78.2169,78.2967,78.1992,78.2435,20310.0
2019-01-17 15:25:00,88.34,88.66,88.29,88.62,56576.0,78.2524,78.5358,78.2081,78.5004,56576.0
2019-01-17 15:30:00,88.63,88.79,88.55,88.7,49861.0,78.5093,78.651,78.4384,78.5713,49861.0
2019-01-17 15:35:00,88.72,88.74,88.6,88.7,46253.0,78.589,78.6067,78.4827,78.5713,46253.0
2019-01-17 15:40:00,88.7,88.74,88.59,88.71,57881.0,78.5713,78.6067,78.4738,78.5801,57881.0
2019-01-17 15:45:00,88.7,88.8,88.69,88.74,71524.0,78.5713,78.6599,78.5624,78.6067,71524.0
2019-01-17 15:50:00,88.74,88.76,88.57,88.58,68110.0,78.6067,78.6244,78.4561,78.465,68110.0
2019-01-17 15:55:00,88.58,88.85,88.58,88.82,135757.0,78.465,78.7041,78.465,78.6776,135757.0
2019-01-18 09:30:00,89.44,89.61,88.43,88.58,266199.0,79.2268,79.3774,78.3321,78.465,266199.0
2019-01-18 09:35:00,88.58,89.07,88.58,88.76,34572.0,78.465,78.899,78.465,78.6244,34572.0
2019-01-18 09:40:00,88.8,88.84,88.6,88.7,23543.0,78.6599,78.6953,78.4827,78.5713,23543.0
2019-01-18 09:45:00,88.69,88.95,88.68,88.92,32724.0,78.5624,78.7927,78.5536,78.7661,32724.0
2019-01-18 09:50:00,88.87,88.98,88.57,88.62,22717.0,78.7219,78.8193,78.4561,78.5004,22717.0
2019-01-18 09:55:00,88.59,88.91,88.55,88.88,15522.0,78.4738,78.7573,78.4384,78.7307,15522.0
2019-01-18 10:00:00,88.88,88.9,88.63,88.71,39728.0,78.7307,78.7484,78.5093,78.5801,39728.0
2019-01-18 10:05:00,88.7,88.97,88.7,88.77,38573.0,78.5713,78.8104,78.5713,78.6333,38573.0
2019-01-18 10:10:00,88.8,89.2,88.8,89.19,21328.0,78.6599,79.0142,78.6599,79.0053,21328.0
2019-01-18 10:15:00,89.2,89.64,89.15,89.51,23879.0,79.0142,79.4039,78.9699,79.2888,23879.0
2019-01-18 10:20:00,89.51,89.55,89.39,89.53,9039.0,79.2888,79.3242,79.1825,79.3065,9039.0
2019-01-18 10:25:00,89.53,89.71,89.5,89.5,13802.0,79.3065,79.4659,79.2799,79.2799,13802.0
2019-01-18 10:30:00,89.53,89.71,89.5,89.62,5384.0,79.3065,79.4659,79.2799,79.3862,5384.0
2019-01-18 10:35:00,89.59,89.66,89.54,89.64,5763.0,79.3596,79.4216,79.3153,79.4039,5763.0
2019-01-18 10:40:00,89.62,89.92,89.49,89.8,23167.0,79.3862,79.652,79.2711,79.5457,23167.0
2019-01-18 10:45:00,89.8,89.98,89.78,89.94,15750.0,79.5457,79.7051,79.5279,79.6697,15750.0
2019-01-18 10:50:00,89.94,90.2,89.94,90.18,24792.0,79.6697,79.9,79.6697,79.8823,24792.0
2019-01-18 10:55:00,90.17,90.47,90.14,90.47,27014.0,79.8734,80.1392,79.8468,80.1392,27014.0
2019-01-18 11:00:00,90.48,90.88,90.46,90.87,40215.0,80.148,80.5023,80.1303,80.4935,40215.0
2019-01-18 11:05:00,90.88,90.91,90.65,90.67,32337.0,80.5023,80.5289,80.2986,80.3163,32337.0
2019-01-18 11:10:00,90.69,90.75,90.5,90.5,21354.0,80.334,80.3872,80.1657,80.1657,21354.0
2019-01-18 11:15:00,90.52,90.77,90.5,90.64,52291.0,80.1834,80.4049,80.1657,80.2897,52291.0
2019-01-18 11:20:00,90.64,90.7,90.52,90.54,38035.0,80.2897,80.3429,80.1834,80.2012,38035.0
2019-01-18 11:25:00,90.53,90.68,90.48,90.61,111314.0,80.1923,80.3252,80.148,80.2632,111314.0
2019-01-18 11:30:00,90.61,90.76,90.5,90.53,59657.0,80.2632,80.396,80.1657,80.1923,59657.0
2019-01-18 11:35:00,90.51,90.64,90.45,90.64,25852.0,80.1746,80.2897,80.1214,80.2897,25852.0
2019-01-18 11:40:00,90.64,90.7,90.62,90.63,13825.0,80.2897,80.3429,80.272,80.2809,13825.0
2019-01-18 11:45:00,90.63,90.76,90.62,90.72,10264.0,80.2809,80.396,80.272,80.3606,10264.0
2019-01-18 11:50:00,90.72,90.87,90.63,90.63,27305.0,80.3606,80.4935,80.2809,80.2809,27305.0
2019-01-18 11:55:00,90.65,90.85,90.57,90.81,12525.0,80.2986,80.4758,80.2277,80.4403,12525.0
2019-01-18 12:00:00,90.86,90.97,90.79,90.81,22177.0,80.4846,80.5821,80.4226,80.4403,22177.0
2019-01-18 12:05:00,90.79,90.82,90.72,90.78,20797.0,80.4226,80.4492,80.3606,80.4138,20797.0
2019-01-18 12:10:00,90.78,91.04,90.77,91.03,30546.0,80.4138,80.6441,80.4049,80.6352,30546.0
2019-01-18 12:15:00,91.03,91.11,90.87,91.01,55248.0,80.6352,80.7061,80.4935,80.6175,55248.0
2019-01-18 12:20:00,91.02,91.16,90.95,91.13,28739.0,80.6263,80.7504,80.5643,80.7238,28739.0
2019-01-18 12:25:00,91.13,91.28,91.11,91.22,69441.0,80.7238,80.8567,80.7061,80.8035,69441.0
2019-01-18 12:30:00,91.25,91.38,91.22,91.28,70520.0,80.8301,80.9452,80.8035,80.8567,70520.0
2019-01-18 12:35:00,91.29,91.36,91.27,91.36,31248.0,80.8655,80.9275,80.8478,80.9275,31248.0
2019-01-18 12:40:00,91.36,91.5,91.34,91.47,48770.0,80.9275,81.0515,80.9098,81.025,48770.0
2019-01-18 12:45:00,91.48,91.53,91.28,91.38,24709.0,81.0338,81.0781,80.8567,80.9452,24709.0
2019-01-18 12:50:00,91.37,91.44,91.26,91.34,19883.0,80.9364,80.9984,80.8389,80.9098,19883.0
2019-01-18 12:55:00,91.34,91.39,91.26,91.39,15569.0,80.9098,80.9541,80.8389,80.9541,15569.0
2019-01-18 13:00:00,91.4,91.4,91.33,91.37,14110.0,80.963,80.963,80.9009,80.9364,14110.0
2019-01-18 13:05:00,91.37,91.37,91.25,91.34,25960.0,80.9364,80.9364,80.8301,80.9098,25960.0
2019-01-18 13:10:00,91.34,91.45,91.26,91.43,29199.0,80.9098,81.0072,80.8389,80.9895,29199.0
2019-01-18 13:15:00,91.41,91.41,91.19,91.22,18043.0,80.9718,80.9718,80.7769,80.8035,18043.0
2019-01-18 13:20:00,91.21,91.34,91.18,91.26,26438.0,80.7947,80.9098,80.7681,80.8389,26438.0
2019-01-18 13:25:00,91.26,91.27,91.11,91.2,15247.0,80.8389,80.8478,80.7061,80.7858,15247.0
2019-01-18 13:30:00,91.2,91.28,91.06,91.12,28536.0,80.7858,80.8567,80.6618,80.7149,28536.0
2019-01-18 13:35:00,91.13,91.16,91.01,91.02,9564.0,80.7238,80.7504,80.6175,80.6263,9564.0
2019-01-18 13:40:00,91.02,91.22,90.98,91.21,19491.0,80.6263,80.8035,80.5909,80.7947,19491.0
2019-01-18 13:45:00,91.21,91.22,91.01,91.17,23659.0,80.7947,80.8035,80.6175,80.7592,23659.0
2019-01-18 13:50:00,91.18,91.36,91.14,91.14,19141.0,80.7681,80.9275,80.7326,80.7326,19141.0
2019-01-18 13:55:00,91.14,91.31,91.08,91.3,16750.0,80.7326,80.8832,80.6795,80.8744,16750.0
2019-01-18 14:00:00,91.31,91.4,91.2,91.23,68127.0,80.8832,80.963,80.7858,80.8124,68127.0
2019-01-18 14:05:00,91.21,91.25,91.12,91.2,15410.0,80.7947,80.8301,80.7149,80.7858,15410.0
2019-01-18 14:10:00,91.18,91.18,90.94,91.02,20772.0,80.7681,80.7681,80.5555,80.6263,20772.0
2019-01-18 14:15:00,91.0,91.26,91.0,91.08,37562.0,80.6086,80.8389,80.6086,80.6795,37562.0
2019-01-18 14:20:00,91.06,91.17,91.03,91.16,25170.0,80.6618,80.7592,80.6352,80.7504,25170.0
2019-01-18 14:25:00,91.16,91.17,90.92,91.0,23978.0,80.7504,80.7592,80.5378,80.6086,23978.0
2019-01-18 14:30:00,90.98,91.02,90.86,90.86,24137.0,80.5909,80.6263,80.4846,80.4846,24137.0
2019-01-18 14:35:00,90.88,90.88,90.78,90.85,17034.0,80.5023,80.5023,80.4138,80.4758,17034.0
2019-01-18 14:40:00,90.86,90.96,90.79,90.89,18062.0,80.4846,80.5732,80.4226,80.5112,18062.0
2019-01-18 14:45:00,90.89,91.04,90.87,91.01,19468.0,80.5112,80.6441,80.4935,80.6175,19468.0
2019-01-18 14:50:00,91.02,91.05,90.94,91.02,16420.0,80.6263,80.6529,80.5555,80.6263,16420.0
2019-01-18 14:55:00,91.0,91.04,90.96,91.0,14711.0,80.6086,80.6441,80.5732,80.6086,14711.0
2019-01-18 15:00:00,91.01,91.02,90.92,90.96,14808.0,80.6175,80.6263,80.5378,80.5732,14808.0
2019-01-18 15:05:00,90.95,90.99,90.92,90.96,20206.0,80.5643,80.5998,80.5378,80.5732,20206.0
2019-01-18 15:10:00,90.95,91.04,90.93,91.01,16951.0,80.5643,80.6441,80.5466,80.6175,16951.0
2019-01-18 15:15:00,91.02,91.2,91.0,91.12,42697.0,80.6263,80.7858,80.6086,80.7149,42697.0
2019-01-18 15:20:00,91.11,91.14,91.05,91.07,16679.0,80.7061,80.7326,80.6529,80.6706,16679.0
2019-01-18 15:25:00,91.08,91.16,91.05,91.14,23181.0,80.6795,80.7504,80.6529,80.7326,23181.0
2019-01-18 15:30:00,91.14,91.2,91.03,91.06,24389.0,80.7326,80.7858,80.6352,80.6618,24389.0
2019-01-18 15:35:00,91.06,91.16,91.05,91.14,33743.0,80.6618,80.7504,80.6529,80.7326,33743.0
2019-01-18 15:40:00,91.16,91.2,91.07,91.11,41207.0,80.7504,80.7858,80.6706,80.7061,41207.0
2019-01-18 15:45:00,91.11,91.18,90.94,90.96,61504.0,80.7061,80.7681,80.5555,80.5732,61504.0
2019-01-18 15:50:00,90.96,91.07,90.92,91.05,91152.0,80.5732,80.6706,80.5378,80.6529,91152.0
2019-01-18 15:55:00,91.06,91.45,91.05,91.35,255390.0,80.6618,81.0072,80.6529,80.9187,255390.0
2019-01-22 09:30:00,90.57,90.75,89.62,89.64,40726.0,80.2277,80.3872,79.3862,79.4039,40726.0
2019-01-22 09:35:00,89.69,90.05,89.63,89.86,27292.0,79.4482,79.7671,79.3951,79.5988,27292.0
2019-01-22 09:40:00,89.77,90.19,89.64,90.09,20073.0,79.5191,79.8911,79.4039,79.8025,20073.0
2019-01-22 09:45:00,90.08,90.17,89.9,89.93,21522.0,79.7937,79.8734,79.6342,79.6608,21522.0
2019-01-22 09:50:00,89.96,89.96,89.52,89.67,17290.0,79.6874,79.6874,79.2976,79.4305,17290.0
2019-01-22 09:55:00,89.72,90.2,89.72,90.13,11033.0,79.4748,79.9,79.4748,79.838,11033.0
2019-01-22 10:00:00,90.14,90.29,90.12,90.19,9710.0,79.8468,79.9797,79.8291,79.8911,9710.0
2019-01-22 10:05:00,90.23,90.23,89.64,89.91,26515.0,79.9266,79.9266,79.4039,79.6431,26515.0
2019-01-22 10:10:00,89.93,89.97,89.6,89.6,15318.0,79.6608,79.6962,79.3685,79.3685,15318.0
2019-01-22 10:15:00,89.52,89.69,89.35,89.43,60261.0,79.2976,79.4482,79.147,79.2179,60261.0
2019-01-22 10:20:00,89.43,89.65,89.38,89.58,46403.0,79.2179,79.4128,79.1736,79.3508,46403.0
2019-01-22 10:25:00,89.63,89.72,89.55,89.68,8421.0,79.3951,79.4748,79.3242,79.4394,8421.0
2019-01-22 10:30:00,89.7,89.76,89.63,89.71,10741.0,79.4571,79.5102,79.3951,79.4659,10741.0
2019-01-22 10:35:00,89.71,89.98,89.7,89.83,9180.0,79.4659,79.7051,79.4571,79.5722,9180.0
2019-01-22 10:40:00,89.81,89.96,89.71,89.78,12600.0,79.5545,79.6874,79.4659,79.5279,12600.0
2019-01-22 10:45:00,89.84,89.84,89.64,89.69,6349.0,79.5811,79.5811,79.4039,79.4482,6349.0
2019-01-22 10:50:00,89.67,89.88,89.67,89.82,22617.0,79.4305,79.6165,79.4305,79.5634,22617.0
2019-01-22 10:55:00,89.82,89.94,89.77,89.85,18552.0,79.5634,79.6697,79.5191,79.5899,18552.0
2019-01-22 11:00:00,89.85,90.02,89.73,89.98,23476.0,79.5899,79.7405,79.4837,79.7051,23476.0
2019-01-22 11:05:00,89.96,90.11,89.96,90.05,12620.0,79.6874,79.8203,79.6874,79.7671,12620.0
2019-01-22 11:10:00,90.04,90.15,89.97,90.06,11007.0,79.7583,79.8557,79.6962,79.776,11007.0
2019-01-22 11:15:00,90.09,90.18,89.96,90.02,15249.0,79.8025,79.8823,79.6874,79.7405,15249.0
2019-01-22 11:20:00,90.03,90.2,89.98,90.19,22660.0,79.7494,79.9,79.7051,79.8911,22660.0
2019-01-22 11:25:00,90.18,90.18,90.01,90.01,7021.0,79.8823,79.8823,79.7317,79.7317,7021.0
2019-01-22 11:30:00,90.03,90.11,89.98,90.04,8944.0,79.7494,79.8203,79.7051,79.7583,8944.0
2019-01-22 11:35:00,90.05,90.12,90.04,90.04,5943.0,79.7671,79.8291,79.7583,79.7583,5943.0
2019-01-22 11:40:00,90.06,90.06,89.84,89.92,19504.0,79.776,79.776,79.5811,79.652,19504.0
2019-01-22 11:45:00,89.9,89.94,89.71,89.75,22212.0,79.6342,79.6697,79.4659,79.5014,22212.0
2019-01-22 11:50:00,89.73,89.73,89.6,89.67,34458.0,79.4837,79.4837,79.3685,79.4305,34458.0
2019-01-22 11:55:00,89.67,89.67,89.53,89.56,26307.0,79.4305,79.4305,79.3065,79.3331,26307.0
2019-01-22 12:00:00,89.55,89.62,89.3,89.3,41550.0,79.3242,79.3862,79.1028,79.1028,41550.0
2019-01-22 12:05:00,89.3,89.58,89.28,89.52,28768.0,79.1028,79.3508,79.085,79.2976,28768.0
2019-01-22 12:10:00,89.57,89.59,89.37,89.39,11517.0,79.3419,79.3596,79.1648,79.1825,11517.0
2019-01-22 12:15:00,89.38,89.5,89.33,89.39,10826.0,79.1736,79.2799,79.1293,79.1825,10826.0
2019-01-22 12:20:00,89.4,89.48,89.38,89.43,14203.0,79.1913,79.2622,79.1736,79.2179,14203.0
2019-01-22 12:25:00,89.44,89.52,89.36,89.51,22556.0,79.2268,79.2976,79.1559,79.2888,22556.0
2019-01-22 12:30:00,89.5,89.61,89.47,89.48,9539.0,79.2799,79.3774,79.2533,79.2622,9539.0
2019-01-22 12:35:00,89.48,89.62,89.41,89.54,13215.0,79.2622,79.3862,79.2002,79.3153,13215.0
2019-01-22 12:40:00,89.56,89.56,89.41,89.44,10726.0,79.3331,79.3331,79.2002,79.2268,10726.0
2019-01-22 12:45:00,89.44,89.48,89.4,89.45,7496.0,79.2268,79.2622,79.1913,79.2356,7496.0
2019-01-22 12:50:00,89.43,89.43,89.32,89.41,8354.0,79.2179,79.2179,79.1205,79.2002,8354.0
2019-01-22 12:55:00,89.4,89.4,89.3,89.32,9117.0,79.1913,79.1913,79.1028,79.1205,9117.0
2019-01-22 13:00:00,89.31,89.31,89.02,89.11,22710.0,79.1116,79.1116,78.8547,78.9345,22710.0
2019-01-22 13:05:00,89.13,89.16,89.07,89.1,14965.0,78.9522,78.9787,78.899,78.9256,14965.0
2019-01-22 13:10:00,89.09,89.12,88.94,89.0,28368.0,78.9167,78.9433,78.7839,78.837,28368.0
2019-01-22 13:15:00,88.98,89.05,88.92,88.97,10880.0,78.8193,78.8813,78.7661,78.8104,10880.0
2019-01-22 13:20:00,88.97,89.18,88.96,89.09,16616.0,78.8104,78.9965,78.8016,78.9167,16616.0
2019-01-22 13:25:00,89.09,89.13,89.03,89.04,20820.0,78.9167,78.9522,78.8636,78.8724,20820.0
2019-01-22 13:30:00,89.02,89.04,88.9,88.96,61063.0,78.8547,78.8724,78.7484,78.8016,61063.0
2019-01-22 13:35:00,88.97,89.04,88.92,88.99,30593.0,78.8104,78.8724,78.7661,78.8282,30593.0
2019-01-22 13:40:00,88.99,89.04,88.72,88.73,19427.0,78.8282,78.8724,78.589,78.5978,19427.0
2019-01-22 13:45:00,88.72,88.95,88.72,88.93,12734.0,78.589,78.7927,78.589,78.775,12734.0
2019-01-22 13:50:00,88.95,89.0,88.9,88.93,13412.0,78.7927,78.837,78.7484,78.775,13412.0
2019-01-22 13:55:00,88.92,89.01,88.84,88.86,14418.0,78.7661,78.8459,78.6953,78.713,14418.0
2019-01-22 14:00:00,88.84,88.89,88.82,88.85,9851.0,78.6953,78.7396,78.6776,78.7041,9851.0
2019-01-22 14:05:00,88.83,88.92,88.73,88.73,28434.0,78.6864,78.7661,78.5978,78.5978,28434.0
2019-01-22 14:10:00,88.72,88.81,88.71,88.73,12650.0,78.589,78.6687,78.5801,78.5978,12650.0
2019-01-22 14:15:00,88.74,88.92,88.74,88.79,18653.0,78.6067,78.7661,78.6067,78.651,18653.0
2019-01-22 14:20:00,88.79,88.81,88.54,88.54,22050.0,78.651,78.6687,78.4295,78.4295,22050.0
2019-01-22 14:25:00,88.55,88.66,88.49,88.58,25030.0,78.4384,78.5358,78.3852,78.465,25030.0
2019-01-22 14:30:00,88.58,88.65,88.54,88.54,9994.0,78.465,78.527,78.4295,78.4295,9994.0
2019-01-22 14:35:00,88.53,88.55,88.37,88.42,17074.0,78.4207,78.4384,78.279,78.3232,17074.0
2019-01-22 14:40:00,88.43,88.53,88.35,88.36,22690.0,78.3321,78.4207,78.2612,78.2701,22690.0
2019-01-22 14:45:00,88.37,88.49,88.33,88.37,21052.0,78.279,78.3852,78.2435,78.279,21052.0
2019-01-22 14:50:00,88.34,88.49,88.26,88.3,21909.0,78.2524,78.3852,78.1815,78.2169,21909.0
2019-01-22 14:55:00,88.33,88.47,88.3,88.46,13944.0,78.2435,78.3675,78.2169,78.3587,13944.0
2019-01-22 15:00:00,88.46,88.55,88.31,88.31,51846.0,78.3587,78.4384,78.2258,78.2258,51846.0
2019-01-22 15:05:00,88.32,88.35,88.21,88.26,16640.0,78.2347,78.2612,78.1372,78.1815,16640.0
2019-01-22 15:10:00,88.27,88.38,88.24,88.32,19196.0,78.1904,78.2878,78.1638,78.2347,19196.0
2019-01-22 15:15:00,88.33,88.48,88.29,88.47,18861.0,78.2435,78.3764,78.2081,78.3675,18861.0
2019-01-22 15:20:00,88.46,88.76,88.45,88.71,20453.0,78.3587,78.6244,78.3498,78.5801,20453.0
2019-01-22 15:25:00,88.73,88.73,88.56,88.59,25775.0,78.5978,78.5978,78.4473,78.4738,25775.0
2019-01-22 15:30:00,88.58,88.6,88.39,88.4,23790.0,78.465,78.4827,78.2967,78.3055,23790.0
2019-01-22 15:35:00,88.39,88.97,88.38,88.97,36151.0,78.2967,78.8104,78.2878,78.8104,36151.0
2019-01-22 15:40:00,88.97,89.08,88.84,88.87,39657.0,78.8104,78.9079,78.6953,78.7219,39657.0
2019-01-22 15:45:00,88.86,88.89,88.75,88.89,35387.0,78.713,78.7396,78.6156,78.7396,35387.0
2019-01-22 15:50:00,88.89,88.91,88.73,88.81,49900.0,78.7396,78.7573,78.5978,78.6687,49900.0
2019-01-22 15:55:00,88.8,89.16,88.76,89.16,167455.0,78.6599,78.9787,78.6244,78.9787,167455.0
2019-01-23 09:30:00,89.4,89.66,88.87,89.29,46697.0,79.1913,79.4216,78.7219,79.0939,46697.0
2019-01-23 09:35:00,89.34,89.5,89.2,89.26,14559.0,79.1382,79.2799,79.0142,79.0673,14559.0
2019-01-23 09:40:00,89.26,89.47,89.26,89.35,7350.0,79.0673,79.2533,79.0673,79.147,7350.0
2019-01-23 09:45:00,89.26,89.43,89.18,89.18,6827.0,79.0673,79.2179,78.9965,78.9965,6827.0
2019-01-23 09:50:00,89.19,89.44,89.14,89.33,7924.0,79.0053,79.2268,78.961,79.1293,7924.0
2019-01-23 09:55:00,89.37,89.64,89.37,89.64,6196.0,79.1648,79.4039,79.1648,79.4039,6196.0
2019-01-23 10:00:00,89.67,89.71,89.42,89.69,8399.0,79.4305,79.4659,79.2091,79.4482,8399.0
2019-01-23 10:05:00,89.71,89.71,89.44,89.49,9134.0,79.4659,79.4659,79.2268,79.2711,9134.0
2019-01-23 10:10:00,89.46,89.52,89.35,89.46,11000.0,79.2445,79.2976,79.147,79.2445,11000.0
2019-01-23 10:15:00,89.48,89.5,89.0,89.02,10404.0,79.2622,79.2799,78.837,78.8547,10404.0
2019-01-23 10:20:00,89.04,89.34,89.04,89.34,13808.0,78.8724,79.1382,78.8724,79.1382,13808.0
2019-01-23 10:25:00,89.35,89.35,89.16,89.17,8686.0,79.147,79.147,78.9787,78.9876,8686.0
2019-01-23 10:30:00,89.25,89.37,89.18,89.32,12166.0,79.0585,79.1648,78.9965,79.1205,12166.0
2019-01-23 10:35:00,89.31,89.44,89.23,89.23,12246.0,79.1116,79.2268,79.0407,79.0407,12246.0
2019-01-23 10:40:00,89.22,89.36,89.14,89.18,9253.0,79.0319,79.1559,78.961,78.9965,9253.0
2019-01-23 10:45:00,89.15,89.21,89.05,89.05,10071.0,78.9699,79.023,78.8813,78.8813,10071.0
2019-01-23 10:50:00,89.03,89.04,88.9,88.95,7424.0,78.8636,78.8724,78.7484,78.7927,7424.0
2019-01-23 10:55:00,88.92,89.02,88.92,89.01,7868.0,78.7661,78.8547,78.7661,78.8459,7868.0
2019-01-23 11:00:00,88.95,88.98,88.85,88.94,9475.0,78.7927,78.8193,78.7041,78.7839,9475.0
2019-01-23 11:05:00,88.97,89.0,88.88,88.96,8937.0,78.8104,78.837,78.7307,78.8016,8937.0
2019-01-23 11:10:00,88.94,89.16,88.94,89.06,15232.0,78.7839,78.9787,78.7839,78.8902,15232.0
2019-01-23 11:15:00,89.02,89.06,88.71,88.74,15119.0,78.8547,78.8902,78.5801,78.6067,15119.0
2019-01-23 11:20:00,88.71,88.71,88.56,88.58,8418.0,78.5801,78.5801,78.4473,78.465,8418.0
2019-01-23 11:25:00,88.59,88.66,88.51,88.66,13414.0,78.4738,78.5358,78.403,78.5358,13414.0
2019-01-23 11:30:00,88.68,88.68,88.52,88.62,11044.0,78.5536,78.5536,78.4118,78.5004,11044.0
2019-01-23 11:35:00,88.64,88.68,88.44,88.49,7117.0,78.5181,78.5536,78.341,78.3852,7117.0
2019-01-23 11:40:00,88.49,88.51,88.35,88.36,8931.0,78.3852,78.403,78.2612,78.2701,8931.0
2019-01-23 11:45:00,88.34,88.38,88.04,88.04,15249.0,78.2524,78.2878,77.9866,77.9866,15249.0
2019-01-23 11:50:00,88.06,88.08,87.87,87.9,30931.0,78.0044,78.0221,77.836,77.8626,30931.0
2019-01-23 11:55:00,87.92,88.0,87.89,87.99,31704.0,77.8803,77.9512,77.8538,77.9423,31704.0
2019-01-23 12:00:00,87.99,88.08,87.95,88.03,16716.0,77.9423,78.0221,77.9069,77.9778,16716.0
2019-01-23 12:05:00,88.03,88.04,87.8,87.87,21276.0,77.9778,77.9866,77.774,77.836,21276.0
2019-01-23 12:10:00,87.88,87.97,87.83,87.94,9487.0,77.8449,77.9246,77.8006,77.8981,9487.0
2019-01-23 12:15:00,87.94,87.94,87.77,87.91,11100.0,77.8981,77.8981,77.7475,77.8715,11100.0
2019-01-23 12:20:00,87.92,88.22,87.92,88.21,72639.0,77.8803,78.1461,77.8803,78.1372,72639.0
2019-01-23 12:25:00,88.22,88.28,88.11,88.15,15221.0,78.1461,78.1992,78.0486,78.0841,15221.0
2019-01-23 12:30:00,88.14,88.25,88.12,88.2,6503.0,78.0752,78.1727,78.0575,78.1284,6503.0
2019-01-23 12:35:00,88.19,88.19,88.06,88.09,9876.0,78.1195,78.1195,78.0044,78.0309,9876.0
2019-01-23 12:40:00,88.08,88.13,88.03,88.13,9211.0,78.0221,78.0664,77.9778,78.0664,9211.0
2019-01-23 12:45:00,88.18,88.4,88.17,88.4,8287.0,78.1106,78.3055,78.1018,78.3055,8287.0
2019-01-23 12:50:00,88.41,88.48,88.36,88.41,6199.0,78.3144,78.3764,78.2701,78.3144,6199.0
2019-01-23 12:55:00,88.42,88.42,88.32,88.32,8173.0,78.3232,78.3232,78.2347,78.2347,8173.0
2019-01-23 13:00:00,88.3,88.32,88.1,88.1,10668.0,78.2169,78.2347,78.0398,78.0398,10668.0
2019-01-23 13:05:00,88.09,88.21,88.03,88.2,8270.0,78.0309,78.1372,77.9778,78.1284,8270.0
2019-01-23 13:10:00,88.2,88.21,88.11,88.18,15184.0,78.1284,78.1372,78.0486,78.1106,15184.0
2019-01-23 13:15:00,88.18,88.42,88.18,88.37,11872.0,78.1106,78.3232,78.1106,78.279,11872.0
2019-01-23 13:20:00,88.39,88.39,88.33,88.36,7356.0,78.2967,78.2967,78.2435,78.2701,7356.0
2019-01-23 13:25:00,88.37,88.43,88.33,88.42,8343.0,78.279,78.3321,78.2435,78.3232,8343.0
2019-01-23 13:30:00,88.4,88.55,88.4,88.48,6393.0,78.3055,78.4384,78.3055,78.3764,6393.0
2019-01-23 13:35:00,88.49,88.59,88.49,88.55,6073.0,78.3852,78.4738,78.3852,78.4384,6073.0
2019-01-23 13:40:00,88.55,88.58,88.44,88.52,6392.0,78.4384,78.465,78.341,78.4118,6392.0
2019-01-23 13:45:00,88.56,88.61,88.54,88.6,4305.0,78.4473,78.4915,78.4295,78.4827,4305.0
2019-01-23 13:50:00,88.59,88.62,88.5,88.61,7462.0,78.4738,78.5004,78.3941,78.4915,7462.0
2019-01-23 13:55:00,88.59,88.66,88.51,88.54,15518.0,78.4738,78.5358,78.403,78.4295,15518.0
2019-01-23 14:00:00,88.57,88.84,88.55,88.83,11186.0,78.4561,78.6953,78.4384,78.6864,11186.0
2019-01-23 14:05:00,88.83,88.84,88.69,88.72,7897.0,78.6864,78.6953,78.5624,78.589,7897.0
2019-01-23 14:10:00,88.76,88.77,88.68,88.68,7989.0,78.6244,78.6333,78.5536,78.5536,7989.0
2019-01-23 14:15:00,88.68,88.7,88.49,88.51,6023.0,78.5536,78.5713,78.3852,78.403,6023.0
2019-01-23 14:20:00,88.54,88.69,88.53,88.69,7551.0,78.4295,78.5624,78.4207,78.5624,7551.0
2019-01-23 14:25:00,88.69,88.77,88.65,88.76,8927.0,78.5624,78.6333,78.527,78.6244,8927.0
2019-01-23 14:30:00,88.75,88.75,88.55,88.68,16086.0,78.6156,78.6156,78.4384,78.5536,16086.0
2019-01-23 14:35:00,88.69,88.76,88.59,88.59,7224.0,78.5624,78.6244,78.4738,78.4738,7224.0
2019-01-23 14:40:00,88.59,88.59,88.51,88.52,8972.0,78.4738,78.4738,78.403,78.4118,8972.0
2019-01-23 14:45:00,88.51,88.51,88.4,88.48,9047.0,78.403,78.403,78.3055,78.3764,9047.0
2019-01-23 14:50:00,88.47,88.67,88.47,88.64,7643.0,78.3675,78.5447,78.3675,78.5181,7643.0
2019-01-23 14:55:00,88.63,88.69,88.55,88.65,7883.0,78.5093,78.5624,78.4384,78.527,7883.0
2019-01-23 15:00:00,88.64,88.74,88.62,88.66,11766.0,78.5181,78.6067,78.5004,78.5358,11766.0
2019-01-23 15:05:00,88.69,88.75,88.61,88.67,12518.0,78.5624,78.6156,78.4915,78.5447,12518.0
2019-01-23 15:10:00,88.66,88.74,88.63,88.67,9261.0,78.5358,78.6067,78.5093,78.5447,9261.0
2019-01-23 15:15:00,88.7,88.83,88.7,88.75,23238.0,78.5713,78.6864,78.5713,78.6156,23238.0
2019-01-23 15:20:00,88.76,88.9,88.74,88.77,15349.0,78.6244,78.7484,78.6067,78.6333,15349.0
2019-01-23 15:25:00,88.75,88.82,88.7,88.79,11454.0,78.6156,78.6776,78.5713,78.651,11454.0
2019-01-23 15:30:00,88.82,88.84,88.68,88.79,13842.0,78.6776,78.6953,78.5536,78.651,13842.0
2019-01-23 15:35:00,88.78,88.85,88.76,88.85,14841.0,78.6421,78.7041,78.6244,78.7041,14841.0
2019-01-23 15:40:00,88.85,88.87,88.79,88.81,18273.0,78.7041,78.7219,78.651,78.6687,18273.0
2019-01-23 15:45:00,88.81,88.91,88.79,88.86,28878.0,78.6687,78.7573,78.651,78.713,28878.0
2019-01-23 15:50:00,88.86,88.88,88.8,88.85,64519.0,78.713,78.7307,78.6599,78.7041,64519.0
2019-01-23 15:55:00,88.85,88.9,88.78,88.87,131587.0,78.7041,78.7484,78.6421,78.7219,131587.0
2019-01-24 09:30:00,90.59,93.31,90.53,92.78,252367.0,80.2454,82.6548,80.1923,82.1854,252367.0
2019-01-24 09:35:00,92.78,93.5,92.63,92.82,138458.0,82.1854,82.8232,82.0525,82.2208,138458.0
2019-01-24 09:40:00,92.89,93.61,92.82,93.23,177234.0,82.2828,82.9206,82.2208,82.584,177234.0
2019-01-24 09:45:00,93.26,94.25,93.26,93.51,155610.0,82.6106,83.4875,82.6106,82.832,155610.0
2019-01-24 09:50:00,93.51,93.78,93.44,93.63,104222.0,82.832,83.0712,82.77,82.9383,104222.0
2019-01-24 09:55:00,93.67,94.15,93.52,94.15,75766.0,82.9737,83.3989,82.8409,83.3989,75766.0
2019-01-24 10:00:00,94.12,94.16,93.78,93.87,119244.0,83.3724,83.4078,83.0712,83.1509,119244.0
2019-01-24 10:05:00,93.92,93.99,93.64,93.96,193026.0,83.1952,83.2572,82.9472,83.2306,193026.0
2019-01-24 10:10:00,93.95,94.55,93.9,94.49,76728.0,83.2218,83.7533,83.1775,83.7001,76728.0
2019-01-24 10:15:00,94.51,94.91,94.47,94.56,102865.0,83.7178,84.0721,83.6824,83.7621,102865.0
2019-01-24 10:20:00,94.56,94.86,94.44,94.86,73699.0,83.7621,84.0279,83.6558,84.0279,73699.0
2019-01-24 10:25:00,94.82,95.42,94.75,95.19,128070.0,83.9924,84.5239,83.9304,84.3202,128070.0
2019-01-24 10:30:00,95.21,95.26,94.77,94.84,49693.0,84.3379,84.3822,83.9481,84.0101,49693.0
2019-01-24 10:35:00,94.86,94.99,94.72,94.87,118986.0,84.0279,84.143,83.9038,84.0367,118986.0
2019-01-24 10:40:00,94.88,95.16,94.75,94.76,44482.0,84.0456,84.2936,83.9304,83.9393,44482.0
2019-01-24 10:45:00,94.73,94.77,94.32,94.35,59711.0,83.9127,83.9481,83.5495,83.5761,59711.0
2019-01-24 10:50:00,94.35,94.36,93.92,94.16,39760.0,83.5761,83.5849,83.1952,83.4078,39760.0
2019-01-24 10:55:00,94.12,94.54,94.12,94.4,46517.0,83.3724,83.7444,83.3724,83.6204,46517.0
2019-01-24 11:00:00,94.37,94.51,94.16,94.48,26252.0,83.5938,83.7178,83.4078,83.6912,26252.0
2019-01-24 11:05:00,94.49,94.71,94.44,94.61,32672.0,83.7001,83.895,83.6558,83.8064,32672.0
2019-01-24 11:10:00,94.58,94.66,94.1,94.21,20843.0,83.7798,83.8507,83.3546,83.4521,20843.0
2019-01-24 11:15:00,94.23,94.46,94.2,94.28,40632.0,83.4698,83.6735,83.4432,83.5141,40632.0
2019-01-24 11:20:00,94.27,94.43,94.18,94.34,30244.0,83.5052,83.647,83.4255,83.5672,30244.0
2019-01-24 11:25:00,94.35,94.59,94.27,94.53,71557.0,83.5761,83.7887,83.5052,83.7355,71557.0
2019-01-24 11:30:00,94.55,94.56,94.33,94.44,28939.0,83.7533,83.7621,83.5584,83.6558,28939.0
2019-01-24 11:35:00,94.41,95.0,94.38,94.99,73419.0,83.6292,84.1519,83.6027,84.143,73419.0
2019-01-24 11:40:00,94.99,95.0,94.76,94.87,27489.0,84.143,84.1519,83.9393,84.0367,27489.0
2019-01-24 11:45:00,94.9,95.11,94.78,95.02,24436.0,84.0633,84.2493,83.957,84.1696,24436.0
2019-01-24 11:50:00,95.01,95.26,94.98,95.2,27646.0,84.1607,84.3822,84.1342,84.329,27646.0
2019-01-24 11:55:00,95.2,95.4,95.16,95.39,26826.0,84.329,84.5062,84.2936,84.4973,26826.0
2019-01-24 12:00:00,95.35,95.49,95.28,95.4,88725.0,84.4619,84.5859,84.3999,84.5062,88725.0
2019-01-24 12:05:00,95.41,95.49,95.38,95.49,27744.0,84.515,84.5859,84.4885,84.5859,27744.0
2019-01-24 12:10:00,95.49,95.49,95.28,95.4,26791.0,84.5859,84.5859,84.3999,84.5062,26791.0
2019-01-24 12:15:00,95.42,95.5,95.38,95.41,62914.0,84.5239,84.5948,84.4885,84.515,62914.0
2019-01-24 12:20:00,95.4,95.43,95.01,95.07,44249.0,84.5062,84.5328,84.1607,84.2139,44249.0
2019-01-24 12:25:00,95.07,95.07,94.82,94.93,43086.0,84.2139,84.2139,83.9924,84.0899,43086.0
2019-01-24 12:30:00,94.93,95.03,94.85,94.85,20417.0,84.0899,84.1784,84.019,84.019,20417.0
2019-01-24 12:35:00,94.84,94.88,94.62,94.85,13984.0,84.0101,84.0456,83.8153,84.019,13984.0
2019-01-24 12:40:00,94.86,95.09,94.84,95.09,32283.0,84.0279,84.2316,84.0101,84.2316,32283.0
2019-01-24 12:45:00,95.06,95.06,94.87,94.89,16379.0,84.205,84.205,84.0367,84.0544,16379.0
2019-01-24 12:50:00,94.9,94.9,94.75,94.8,24193.0,84.0633,84.0633,83.9304,83.9747,24193.0
2019-01-24 12:55:00,94.81,94.88,94.68,94.86,10737.0,83.9836,84.0456,83.8684,84.0279,10737.0
2019-01-24 13:00:00,94.84,94.89,94.57,94.62,12303.0,84.0101,84.0544,83.771,83.8153,12303.0
2019-01-24 13:05:00,94.62,94.65,94.38,94.42,8825.0,83.8153,83.8418,83.6027,83.6381,8825.0
2019-01-24 13:10:00,94.43,94.43,94.13,94.15,17404.0,83.647,83.647,83.3812,83.3989,17404.0
2019-01-24 13:15:00,94.11,94.2,94.04,94.15,14098.0,83.3635,83.4432,83.3015,83.3989,14098.0
2019-01-24 13:20:00,94.16,94.51,94.16,94.29,41496.0,83.4078,83.7178,83.4078,83.5229,41496.0
2019-01-24 13:25:00,94.25,94.32,94.14,94.23,13579.0,83.4875,83.5495,83.3901,83.4698,13579.0
2019-01-24 13:30:00,94.21,94.65,94.19,94.63,25000.0,83.4521,83.8418,83.4344,83.8241,25000.0
2019-01-24 13:35:00,94.62,94.74,94.54,94.72,39074.0,83.8153,83.9216,83.7444,83.9038,39074.0
2019-01-24 13:40:00,94.74,94.77,94.5,94.5,41579.0,83.9216,83.9481,83.709,83.709,41579.0
2019-01-24 13:45:00,94.5,94.68,94.4,94.67,9378.0,83.709,83.8684,83.6204,83.8595,9378.0
2019-01-24 13:50:00,94.74,94.78,94.69,94.75,11815.0,83.9216,83.957,83.8773,83.9304,11815.0
2019-01-24 13:55:00,94.76,94.81,94.65,94.72,9651.0,83.9393,83.9836,83.8418,83.9038,9651.0
2019-01-24 14:00:00,94.72,94.75,94.6,94.75,8453.0,83.9038,83.9304,83.7975,83.9304,8453.0
2019-01-24 14:05:00,94.73,94.87,94.71,94.74,13506.0,83.9127,84.0367,83.895,83.9216,13506.0
2019-01-24 14:10:00,94.75,94.77,94.65,94.76,12317.0,83.9304,83.9481,83.8418,83.9393,12317.0
2019-01-24 14:15:00,94.76,94.81,94.62,94.75,15653.0,83.9393,83.9836,83.8153,83.9304,15653.0
2019-01-24 14:20:00,94.75,94.82,94.72,94.75,13186.0,83.9304,83.9924,83.9038,83.9304,13186.0
2019-01-24 14:25:00,94.77,94.88,94.74,94.87,15585.0,83.9481,84.0456,83.9216,84.0367,15585.0
2019-01-24 14:30:00,94.85,94.85,94.73,94.79,12733.0,84.019,84.019,83.9127,83.9658,12733.0
2019-01-24 14:35:00,94.75,94.94,94.75,94.87,11959.0,83.9304,84.0987,83.9304,84.0367,11959.0
2019-01-24 14:40:00,94.89,94.9,94.85,94.9,9228.0,84.0544,84.0633,84.019,84.0633,9228.0
2019-01-24 14:45:00,94.89,94.95,94.85,94.94,16867.0,84.0544,84.1076,84.019,84.0987,16867.0
2019-01-24 14:50:00,94.92,94.99,94.9,94.99,12399.0,84.081,84.143,84.0633,84.143,12399.0
2019-01-24 14:55:00,95.0,95.07,94.93,95.06,17683.0,84.1519,84.2139,84.0899,84.205,17683.0
2019-01-24 15:00:00,95.07,95.15,95.04,95.15,19766.0,84.2139,84.2847,84.1873,84.2847,19766.0
2019-01-24 15:05:00,95.15,95.24,95.15,95.21,20324.0,84.2847,84.3645,84.2847,84.3379,20324.0
2019-01-24 15:10:00,95.21,95.29,95.18,95.24,21767.0,84.3379,84.4088,84.3113,84.3645,21767.0
2019-01-24 15:15:00,95.24,95.3,95.21,95.21,25370.0,84.3645,84.4176,84.3379,84.3379,25370.0
2019-01-24 15:20:00,95.22,95.25,95.03,95.07,35682.0,84.3467,84.3733,84.1784,84.2139,35682.0
2019-01-24 15:25:00,95.07,95.08,94.98,95.03,21086.0,84.2139,84.2227,84.1342,84.1784,21086.0
2019-01-24 15:30:00,95.03,95.04,94.84,94.86,35814.0,84.1784,84.1873,84.0101,84.0279,35814.0
2019-01-24 15:35:00,94.86,94.87,94.76,94.77,35320.0,84.0279,84.0367,83.9393,83.9481,35320.0
2019-01-24 15:40:00,94.77,94.85,94.73,94.82,82684.0,83.9481,84.019,83.9127,83.9924,82684.0
2019-01-24 15:45:00,94.82,94.87,94.73,94.73,64416.0,83.9924,84.0367,83.9127,83.9127,64416.0
2019-01-24 15:50:00,94.73,94.75,94.59,94.59,97874.0,83.9127,83.9304,83.7887,83.7887,97874.0
2019-01-24 15:55:00,94.6,94.83,94.59,94.75,224320.0,83.7975,84.0013,83.7887,83.9304,224320.0
2019-01-25 09:30:00,95.41,96.75,95.41,96.27,101606.0,84.515,85.702,84.515,85.2768,101606.0
2019-01-25 09:35:00,96.28,96.36,95.89,96.17,12888.0,85.2857,85.3566,84.9402,85.1883,12888.0
2019-01-25 09:40:00,96.1,96.54,96.04,96.28,23124.0,85.1263,85.516,85.0731,85.2857,23124.0
2019-01-25 09:45:00,96.36,96.9,96.24,96.75,27964.0,85.3566,85.8349,85.2503,85.702,27964.0
2019-01-25 09:50:00,96.75,97.13,96.69,97.0,46703.0,85.702,86.0386,85.6489,85.9235,46703.0
2019-01-25 09:55:00,96.92,97.04,96.47,96.75,75559.0,85.8526,85.9589,85.454,85.702,75559.0
2019-01-25 10:00:00,96.75,96.78,96.51,96.75,83351.0,85.702,85.7286,85.4894,85.702,83351.0
2019-01-25 10:05:00,96.8,97.42,96.68,97.37,56443.0,85.7463,86.2955,85.64,86.2512,56443.0
2019-01-25 10:10:00,97.34,97.41,97.11,97.2,61070.0,86.2247,86.2867,86.0209,86.1006,61070.0
2019-01-25 10:15:00,97.21,97.27,97.08,97.08,34345.0,86.1095,86.1627,85.9943,85.9943,34345.0
2019-01-25 10:20:00,97.07,97.12,96.71,96.83,77284.0,85.9855,86.0298,85.6666,85.7729,77284.0
2019-01-25 10:25:00,96.85,97.04,96.83,96.99,25769.0,85.7906,85.9589,85.7729,85.9146,25769.0
2019-01-25 10:30:00,96.99,97.2,96.98,97.02,28649.0,85.9146,86.1006,85.9058,85.9412,28649.0
2019-01-25 10:35:00,97.03,97.3,96.99,97.26,43525.0,85.9501,86.1892,85.9146,86.1538,43525.0
2019-01-25 10:40:00,97.26,97.43,97.15,97.43,57344.0,86.1538,86.3044,86.0564,86.3044,57344.0
2019-01-25 10:45:00,97.43,97.44,97.2,97.32,21351.0,86.3044,86.3132,86.1006,86.2069,21351.0
2019-01-25 10:50:00,97.32,97.4,97.22,97.36,41389.0,86.2069,86.2778,86.1184,86.2424,41389.0
2019-01-25 10:55:00,97.35,97.57,97.29,97.52,22935.0,86.2335,86.4284,86.1804,86.3841,22935.0
2019-01-25 11:00:00,97.51,97.6,97.29,97.54,22360.0,86.3752,86.455,86.1804,86.4018,22360.0
2019-01-25 11:05:00,97.55,97.56,97.39,97.39,21003.0,86.4107,86.4195,86.269,86.269,21003.0
2019-01-25 11:10:00,97.39,97.44,97.34,97.4,14820.0,86.269,86.3132,86.2247,86.2778,14820.0
2019-01-25 11:15:00,97.38,97.39,97.26,97.27,21216.0,86.2601,86.269,86.1538,86.1627,21216.0
2019-01-25 11:20:00,97.27,97.36,97.23,97.33,22089.0,86.1627,86.2424,86.1272,86.2158,22089.0
2019-01-25 11:25:00,97.32,97.42,97.27,97.42,18626.0,86.2069,86.2955,86.1627,86.2955,18626.0
2019-01-25 11:30:00,97.43,97.61,97.41,97.56,28413.0,86.3044,86.4638,86.2867,86.4195,28413.0
2019-01-25 11:35:00,97.55,97.71,97.49,97.66,24259.0,86.4107,86.5524,86.3575,86.5081,24259.0
2019-01-25 11:40:00,97.67,97.72,97.61,97.65,30859.0,86.517,86.5613,86.4638,86.4993,30859.0
2019-01-25 11:45:00,97.64,97.64,97.45,97.55,30980.0,86.4904,86.4904,86.3221,86.4107,30980.0
2019-01-25 11:50:00,97.59,97.74,97.52,97.71,45688.0,86.4461,86.579,86.3841,86.5524,45688.0
2019-01-25 11:55:00,97.69,97.85,97.66,97.74,21398.0,86.5347,86.6764,86.5081,86.579,21398.0
2019-01-25 12:00:00,97.73,97.73,97.49,97.69,27149.0,86.5701,86.5701,86.3575,86.5347,27149.0
2019-01-25 12:05:00,97.67,97.8,97.58,97.61,18055.0,86.517,86.6321,86.4373,86.4638,18055.0
2019-01-25 12:10:00,97.6,97.69,97.6,97.68,21621.0,86.455,86.5347,86.455,86.5258,21621.0
2019-01-25 12:15:00,97.68,97.8,97.68,97.79,26997.0,86.5258,86.6321,86.5258,86.6233,26997.0
2019-01-25 12:20:00,97.79,97.82,97.74,97.78,35139.0,86.6233,86.6498,86.579,86.6144,35139.0
2019-01-25 12:25:00,97.78,97.95,97.78,97.84,40499.0,86.6144,86.765,86.6144,86.6676,40499.0
2019-01-25 12:30:00,97.84,97.85,97.66,97.82,22321.0,86.6676,86.6764,86.5081,86.6498,22321.0
2019-01-25 12:35:00,97.81,97.98,97.81,97.98,18357.0,86.641,86.7916,86.641,86.7916,18357.0
2019-01-25 12:40:00,98.0,98.0,97.81,97.82,70963.0,86.8093,86.8093,86.641,86.6498,70963.0
2019-01-25 12:45:00,97.83,97.84,97.6,97.69,30682.0,86.6587,86.6676,86.455,86.5347,30682.0
2019-01-25 12:50:00,97.73,97.81,97.58,97.75,49809.0,86.5701,86.641,86.4373,86.5878,49809.0
2019-01-25 12:55:00,97.73,97.94,97.71,97.93,33883.0,86.5701,86.7561,86.5524,86.7473,33883.0
2019-01-25 13:00:00,97.93,98.15,97.84,97.84,89288.0,86.7473,86.9422,86.6676,86.6676,89288.0
2019-01-25 13:05:00,97.83,98.04,97.8,97.98,13489.0,86.6587,86.8447,86.6321,86.7916,13489.0
2019-01-25 13:10:00,97.95,97.95,97.79,97.83,18454.0,86.765,86.765,86.6233,86.6587,18454.0
2019-01-25 13:15:00,97.82,97.96,97.81,97.82,10954.0,86.6498,86.7739,86.641,86.6498,10954.0
2019-01-25 13:20:00,97.83,97.99,97.81,97.97,77433.0,86.6587,86.8004,86.641,86.7827,77433.0
2019-01-25 13:25:00,97.99,98.11,97.95,98.08,12759.0,86.8004,86.9067,86.765,86.8802,12759.0
2019-01-25 13:30:00,98.07,98.12,97.93,97.93,13832.0,86.8713,86.9156,86.7473,86.7473,13832.0
2019-01-25 13:35:00,97.94,98.0,97.87,97.95,21251.0,86.7561,86.8093,86.6941,86.765,21251.0
2019-01-25 13:40:00,97.95,97.98,97.84,97.9,12340.0,86.765,86.7916,86.6676,86.7207,12340.0
2019-01-25 13:45:00,97.93,98.11,97.93,98.1,16701.0,86.7473,86.9067,86.7473,86.8979,16701.0
2019-01-25 13:50:00,98.1,98.11,97.95,98.0,40062.0,86.8979,86.9067,86.765,86.8093,40062.0
2019-01-25 13:55:00,98.0,98.01,97.84,97.87,35045.0,86.8093,86.8182,86.6676,86.6941,35045.0
2019-01-25 14:00:00,97.88,97.89,97.69,97.72,59710.0,86.703,86.7119,86.5347,86.5613,59710.0
2019-01-25 14:05:00,97.72,97.81,97.69,97.72,92122.0,86.5613,86.641,86.5347,86.5613,92122.0
2019-01-25 14:10:00,97.71,97.72,97.57,97.67,42291.0,86.5524,86.5613,86.4284,86.517,42291.0
2019-01-25 14:15:00,97.67,97.75,97.58,97.68,42732.0,86.517,86.5878,86.4373,86.5258,42732.0
2019-01-25 14:20:00,97.69,97.7,97.41,97.47,23134.0,86.5347,86.5436,86.2867,86.3398,23134.0
2019-01-25 14:25:00,97.49,97.5,97.18,97.29,33306.0,86.3575,86.3664,86.0829,86.1804,33306.0
2019-01-25 14:30:00,97.28,97.28,97.17,97.24,49092.0,86.1715,86.1715,86.0741,86.1361,49092.0
2019-01-25 14:35:00,97.22,97.29,97.17,97.21,37705.0,86.1184,86.1804,86.0741,86.1095,37705.0
2019-01-25 14:40:00,97.19,97.27,97.17,97.23,67518.0,86.0918,86.1627,86.0741,86.1272,67518.0
2019-01-25 14:45:00,97.22,97.4,97.17,97.34,34925.0,86.1184,86.2778,86.0741,86.2247,34925.0
2019-01-25 14:50:00,97.31,97.43,97.25,97.41,87471.0,86.1981,86.3044,86.1449,86.2867,87471.0
2019-01-25 14:55:00,97.4,97.51,97.22,97.36,65241.0,86.2778,86.3752,86.1184,86.2424,65241.0
2019-01-25 15:00:00,97.36,97.47,97.29,97.35,23472.0,86.2424,86.3398,86.1804,86.2335,23472.0
2019-01-25 15:05:00,97.36,97.36,97.22,97.23,16527.0,86.2424,86.2424,86.1184,86.1272,16527.0
2019-01-25 15:10:00,97.25,97.32,97.25,97.31,16306.0,86.1449,86.2069,86.1449,86.1981,16306.0
2019-01-25 15:15:00,97.32,97.43,97.31,97.43,17003.0,86.2069,86.3044,86.1981,86.3044,17003.0
2019-01-25 15:20:00,97.44,97.46,97.35,97.36,23075.0,86.3132,86.331,86.2335,86.2424,23075.0
2019-01-25 15:25:00,97.37,97.47,97.33,97.38,44107.0,86.2512,86.3398,86.2158,86.2601,44107.0
2019-01-25 15:30:00,97.38,97.4,97.21,97.33,72961.0,86.2601,86.2778,86.1095,86.2158,72961.0
2019-01-25 15:35:00,97.33,97.45,97.25,97.41,51242.0,86.2158,86.3221,86.1449,86.2867,51242.0
2019-01-25 15:40:00,97.41,97.5,97.38,97.42,47956.0,86.2867,86.3664,86.2601,86.2955,47956.0
2019-01-25 15:45:00,97.42,97.51,97.38,97.38,52246.0,86.2955,86.3752,86.2601,86.2601,52246.0
2019-01-25 15:50:00,97.39,97.41,97.32,97.34,68607.0,86.269,86.2867,86.2069,86.2247,68607.0
2019-01-25 15:55:00,97.35,97.7,97.34,97.67,302542.0,86.2335,86.5436,86.2247,86.517,302542.0
2019-01-28 09:30:00,94.95,96.16,94.86,96.03,79557.0,84.1076,85.1794,84.0279,85.0643,79557.0
2019-01-28 09:35:00,95.98,96.26,95.85,96.22,53226.0,85.02,85.268,84.9048,85.2326,53226.0
2019-01-28 09:40:00,96.28,96.69,96.06,96.54,43892.0,85.2857,85.6489,85.0908,85.516,43892.0
2019-01-28 09:45:00,96.61,96.96,96.29,96.36,26195.0,85.578,85.8881,85.2946,85.3566,26195.0
2019-01-28 09:50:00,96.26,96.68,96.18,96.53,15991.0,85.268,85.64,85.1971,85.5072,15991.0
2019-01-28 09:55:00,96.46,96.94,96.43,96.9,14670.0,85.4451,85.8703,85.4186,85.8349,14670.0
2019-01-28 10:00:00,96.82,96.98,96.55,96.58,24153.0,85.764,85.9058,85.5249,85.5514,24153.0
2019-01-28 10:05:00,96.61,97.23,96.52,97.22,28774.0,85.578,86.1272,85.4983,86.1184,28774.0
2019-01-28 10:10:00,97.22,97.3,97.13,97.21,56836.0,86.1184,86.1892,86.0386,86.1095,56836.0
2019-01-28 10:15:00,97.18,97.33,97.16,97.29,27992.0,86.0829,86.2158,86.0652,86.1804,27992.0
2019-01-28 10:20:00,97.32,97.46,97.21,97.36,36935.0,86.2069,86.331,86.1095,86.2424,36935.0
2019-01-28 10:25:00,97.38,97.46,97.26,97.44,10276.0,86.2601,86.331,86.1538,86.3132,10276.0
2019-01-28 10:30:00,97.46,97.5,97.33,97.37,13589.0,86.331,86.3664,86.2158,86.2512,13589.0
2019-01-28 10:35:00,97.38,97.43,97.28,97.29,11425.0,86.2601,86.3044,86.1715,86.1804,11425.0
2019-01-28 10:40:00,97.33,97.57,97.31,97.55,26190.0,86.2158,86.4284,86.1981,86.4107,26190.0
2019-01-28 10:45:00,97.55,97.65,97.47,97.52,46686.0,86.4107,86.4993,86.3398,86.3841,46686.0
2019-01-28 10:50:00,97.52,97.7,97.45,97.65,22338.0,86.3841,86.5436,86.3221,86.4993,22338.0
2019-01-28 10:55:00,97.68,97.7,97.33,97.34,14430.0,86.5258,86.5436,86.2158,86.2247,14430.0
2019-01-28 11:00:00,97.31,97.36,97.14,97.17,17835.0,86.1981,86.2424,86.0475,86.0741,17835.0
2019-01-28 11:05:00,97.14,97.32,97.1,97.28,17103.0,86.0475,86.2069,86.0121,86.1715,17103.0
2019-01-28 11:10:00,97.28,97.42,97.19,97.36,13678.0,86.1715,86.2955,86.0918,86.2424,13678.0
2019-01-28 11:15:00,97.36,97.4,97.22,97.29,9450.0,86.2424,86.2778,86.1184,86.1804,9450.0
2019-01-28 11:20:00,97.31,97.43,97.12,97.14,12206.0,86.1981,86.3044,86.0298,86.0475,12206.0
2019-01-28 11:25:00,97.13,97.3,97.13,97.22,9706.0,86.0386,86.1892,86.0386,86.1184,9706.0
2019-01-28 11:30:00,97.25,97.37,97.21,97.22,11387.0,86.1449,86.2512,86.1095,86.1184,11387.0
2019-01-28 11:35:00,97.23,97.26,97.01,97.01,10381.0,86.1272,86.1538,85.9323,85.9323,10381.0
2019-01-28 11:40:00,96.98,96.98,96.76,96.85,10730.0,85.9058,85.9058,85.7109,85.7906,10730.0
2019-01-28 11:45:00,96.81,96.95,96.73,96.94,17569.0,85.7552,85.8792,85.6843,85.8703,17569.0
2019-01-28 11:50:00,96.92,97.01,96.79,96.79,24206.0,85.8526,85.9323,85.7375,85.7375,24206.0
2019-01-28 11:55:00,96.73,96.8,96.63,96.66,13254.0,85.6843,85.7463,85.5957,85.6223,13254.0
2019-01-28 12:00:00,96.66,96.8,96.61,96.73,15814.0,85.6223,85.7463,85.578,85.6843,15814.0
2019-01-28 12:05:00,96.74,96.85,96.72,96.83,14441.0,85.6932,85.7906,85.6755,85.7729,14441.0
2019-01-28 12:10:00,96.83,96.92,96.78,96.86,18389.0,85.7729,85.8526,85.7286,85.7995,18389.0
2019-01-28 12:15:00,96.88,96.99,96.88,96.91,10530.0,85.8172,85.9146,85.8172,85.8438,10530.0
2019-01-28 12:20:00,96.91,97.06,96.9,97.04,8214.0,85.8438,85.9766,85.8349,85.9589,8214.0
2019-01-28 12:25:00,97.05,97.11,97.01,97.01,15650.0,85.9678,86.0209,85.9323,85.9323,15650.0
2019-01-28 12:30:00,97.02,97.06,96.93,96.98,7411.0,85.9412,85.9766,85.8615,85.9058,7411.0
2019-01-28 12:35:00,96.97,97.02,96.9,97.01,9982.0,85.8969,85.9412,85.8349,85.9323,9982.0
2019-01-28 12:40:00,97.01,97.06,96.94,97.0,8963.0,85.9323,85.9766,85.8703,85.9235,8963.0
2019-01-28 12:45:00,96.98,97.05,96.96,97.03,7587.0,85.9058,85.9678,85.8881,85.9501,7587.0
2019-01-28 12:50:00,97.06,97.16,97.02,97.07,28788.0,85.9766,86.0652,85.9412,85.9855,28788.0
2019-01-28 12:55:00,97.07,97.08,96.95,97.05,14652.0,85.9855,85.9943,85.8792,85.9678,14652.0
2019-01-28 13:00:00,97.04,97.09,96.93,97.05,34344.0,85.9589,86.0032,85.8615,85.9678,34344.0
2019-01-28 13:05:00,97.04,97.19,97.0,97.19,20169.0,85.9589,86.0918,85.9235,86.0918,20169.0
2019-01-28 13:10:00,97.25,97.31,97.18,97.25,10062.0,86.1449,86.1981,86.0829,86.1449,10062.0
2019-01-28 13:15:00,97.26,97.31,97.24,97.29,7105.0,86.1538,86.1981,86.1361,86.1804,7105.0
2019-01-28 13:20:00,97.28,97.36,97.24,97.29,8476.0,86.1715,86.2424,86.1361,86.1804,8476.0
2019-01-28 13:25:00,97.27,97.28,97.13,97.16,8682.0,86.1627,86.1715,86.0386,86.0652,8682.0
2019-01-28 13:30:00,97.14,97.29,97.13,97.27,16258.0,86.0475,86.1804,86.0386,86.1627,16258.0
2019-01-28 13:35:00,97.28,97.31,97.18,97.21,7852.0,86.1715,86.1981,86.0829,86.1095,7852.0
2019-01-28 13:40:00,97.17,97.19,97.09,97.18,9774.0,86.0741,86.0918,86.0032,86.0829,9774.0
2019-01-28 13:45:00,97.19,97.26,97.18,97.23,6877.0,86.0918,86.1538,86.0829,86.1272,6877.0
2019-01-28 13:50:00,97.24,97.33,97.24,97.31,15488.0,86.1361,86.2158,86.1361,86.1981,15488.0
2019-01-28 13:55:00,97.31,97.34,97.24,97.28,9700.0,86.1981,86.2247,86.1361,86.1715,9700.0
2019-01-28 14:00:00,97.29,97.35,97.11,97.11,21279.0,86.1804,86.2335,86.0209,86.0209,21279.0
2019-01-28 14:05:00,97.11,97.15,97.07,97.12,10438.0,86.0209,86.0564,85.9855,86.0298,10438.0
2019-01-28 14:10:00,97.11,97.12,97.03,97.07,16507.0,86.0209,86.0298,85.9501,85.9855,16507.0
2019-01-28 14:15:00,97.06,97.08,96.99,97.03,24883.0,85.9766,85.9943,85.9146,85.9501,24883.0
2019-01-28 14:20:00,97.05,97.17,97.0,97.0,11941.0,85.9678,86.0741,85.9235,85.9235,11941.0
2019-01-28 14:25:00,96.99,97.07,96.94,97.06,8967.0,85.9146,85.9855,85.8703,85.9766,8967.0
2019-01-28 14:30:00,97.07,97.13,97.04,97.04,16425.0,85.9855,86.0386,85.9589,85.9589,16425.0
2019-01-28 14:35:00,97.04,97.13,96.95,97.09,12671.0,85.9589,86.0386,85.8792,86.0032,12671.0
2019-01-28 14:40:00,97.09,97.13,97.02,97.1,14642.0,86.0032,86.0386,85.9412,86.0121,14642.0
2019-01-28 14:45:00,97.12,97.22,97.11,97.18,15700.0,86.0298,86.1184,86.0209,86.0829,15700.0
2019-01-28 14:50:00,97.2,97.32,97.16,97.17,11513.0,86.1006,86.2069,86.0652,86.0741,11513.0
2019-01-28 14:55:00,97.19,97.21,97.04,97.05,10329.0,86.0918,86.1095,85.9589,85.9678,10329.0
2019-01-28 15:00:00,97.03,97.2,97.03,97.1,17717.0,85.9501,86.1006,85.9501,86.0121,17717.0
2019-01-28 15:05:00,97.09,97.09,96.93,96.98,14912.0,86.0032,86.0032,85.8615,85.9058,14912.0
2019-01-28 15:10:00,97.0,97.24,96.99,97.23,17513.0,85.9235,86.1361,85.9146,86.1272,17513.0
2019-01-28 15:15:00,97.23,97.23,97.12,97.19,16032.0,86.1272,86.1272,86.0298,86.0918,16032.0
2019-01-28 15:20:00,97.19,97.37,97.19,97.35,21895.0,86.0918,86.2512,86.0918,86.2335,21895.0
2019-01-28 15:25:00,97.37,97.37,97.25,97.28,13317.0,86.2512,86.2512,86.1449,86.1715,13317.0
2019-01-28 15:30:00,97.29,97.3,97.19,97.28,31740.0,86.1804,86.1892,86.0918,86.1715,31740.0
2019-01-28 15:35:00,97.28,97.37,97.26,97.28,27505.0,86.1715,86.2512,86.1538,86.1715,27505.0
2019-01-28 15:40:00,97.28,97.36,97.26,97.3,16719.0,86.1715,86.2424,86.1538,86.1892,16719.0
2019-01-28 15:45:00,97.29,97.39,97.25,97.28,27751.0,86.1804,86.269,86.1449,86.1715,27751.0
2019-01-28 15:50:00,97.27,97.35,97.26,97.34,30451.0,86.1627,86.2335,86.1538,86.2247,30451.0
2019-01-28 15:55:00,97.35,97.5,97.31,97.34,119615.0,86.2335,86.3664,86.1981,86.2247,119615.0
2019-01-29 09:30:00,98.07,98.3,97.33,97.4,58996.0,86.8713,87.075,86.2158,86.2778,58996.0
2019-01-29 09:35:00,97.45,97.45,96.63,96.95,15539.0,86.3221,86.3221,85.5957,85.8792,15539.0
2019-01-29 09:40:00,96.97,97.05,96.72,96.73,24568.0,85.8969,85.9678,85.6755,85.6843,24568.0
2019-01-29 09:45:00,96.73,97.26,96.69,97.23,16785.0,85.6843,86.1538,85.6489,86.1272,16785.0
2019-01-29 09:50:00,97.28,97.44,97.22,97.31,25434.0,86.1715,86.3132,86.1184,86.1981,25434.0
2019-01-29 09:55:00,97.29,97.44,97.13,97.13,28831.0,86.1804,86.3132,86.0386,86.0386,28831.0
2019-01-29 10:00:00,97.2,97.57,97.15,97.52,13800.0,86.1006,86.4284,86.0564,86.3841,13800.0
2019-01-29 10:05:00,97.51,97.54,97.2,97.22,11124.0,86.3752,86.4018,86.1006,86.1184,11124.0
2019-01-29 10:10:00,97.2,97.3,97.15,97.18,18101.0,86.1006,86.1892,86.0564,86.0829,18101.0
2019-01-29 10:15:00,97.18,97.2,97.01,97.2,12760.0,86.0829,86.1006,85.9323,86.1006,12760.0
2019-01-29 10:20:00,97.2,97.3,97.05,97.22,29817.0,86.1006,86.1892,85.9678,86.1184,29817.0
2019-01-29 10:25:00,97.22,97.62,97.22,97.59,28007.0,86.1184,86.4727,86.1184,86.4461,28007.0
2019-01-29 10:30:00,97.63,97.7,97.45,97.46,15757.0,86.4815,86.5436,86.3221,86.331,15757.0
2019-01-29 10:35:00,97.49,97.51,97.27,97.3,10229.0,86.3575,86.3752,86.1627,86.1892,10229.0
2019-01-29 10:40:00,97.29,97.32,97.12,97.15,10387.0,86.1804,86.2069,86.0298,86.0564,10387.0
2019-01-29 10:45:00,97.22,97.28,97.02,97.09,8643.0,86.1184,86.1715,85.9412,86.0032,8643.0
2019-01-29 10:50:00,97.08,97.11,96.89,97.01,13332.0,85.9943,86.0209,85.826,85.9323,13332.0
2019-01-29 10:55:00,97.0,97.0,96.7,96.8,18237.0,85.9235,85.9235,85.6577,85.7463,18237.0
2019-01-29 11:00:00,96.78,96.83,96.72,96.74,14117.0,85.7286,85.7729,85.6755,85.6932,14117.0
2019-01-29 11:05:00,96.73,96.8,96.63,96.75,22675.0,85.6843,85.7463,85.5957,85.702,22675.0
2019-01-29 11:10:00,96.75,96.78,96.57,96.66,15089.0,85.702,85.7286,85.5426,85.6223,15089.0
2019-01-29 11:15:00,96.67,96.9,96.67,96.9,9766.0,85.6312,85.8349,85.6312,85.8349,9766.0
2019-01-29 11:20:00,96.93,97.01,96.83,96.83,11330.0,85.8615,85.9323,85.7729,85.7729,11330.0
2019-01-29 11:25:00,96.82,97.0,96.81,96.86,9900.0,85.764,85.9235,85.7552,85.7995,9900.0
2019-01-29 11:30:00,96.89,97.1,96.89,97.05,9470.0,85.826,86.0121,85.826,85.9678,9470.0
2019-01-29 11:35:00,97.04,97.15,96.99,97.08,10369.0,85.9589,86.0564,85.9146,85.9943,10369.0
2019-01-29 11:40:00,97.07,97.07,96.95,96.98,10251.0,85.9855,85.9855,85.8792,85.9058,10251.0
2019-01-29 11:45:00,96.99,97.05,96.87,96.92,9289.0,85.9146,85.9678,85.8083,85.8526,9289.0
2019-01-29 11:50:00,96.93,96.96,96.88,96.94,8431.0,85.8615,85.8881,85.8172,85.8703,8431.0
2019-01-29 11:55:00,96.95,96.96,96.79,96.79,12836.0,85.8792,85.8881,85.7375,85.7375,12836.0
2019-01-29 12:00:00,96.79,96.85,96.73,96.82,6986.0,85.7375,85.7906,85.6843,85.764,6986.0
2019-01-29 12:05:00,96.83,96.85,96.79,96.83,8717.0,85.7729,85.7906,85.7375,85.7729,8717.0
2019-01-29 12:10:00,96.82,97.08,96.78,97.08,15312.0,85.764,85.9943,85.7286,85.9943,15312.0
2019-01-29 12:15:00,97.07,97.1,97.02,97.06,15238.0,85.9855,86.0121,85.9412,85.9766,15238.0
2019-01-29 12:20:00,97.07,97.22,97.06,97.2,9102.0,85.9855,86.1184,85.9766,86.1006,9102.0
2019-01-29 12:25:00,97.18,97.19,97.02,97.02,13985.0,86.0829,86.0918,85.9412,85.9412,13985.0
2019-01-29 12:30:00,97.03,97.03,96.96,96.99,10598.0,85.9501,85.9501,85.8881,85.9146,10598.0
2019-01-29 12:35:00,97.01,97.04,96.93,96.97,9331.0,85.9323,85.9589,85.8615,85.8969,9331.0
2019-01-29 12:40:00,97.0,97.04,96.86,96.9,9401.0,85.9235,85.9589,85.7995,85.8349,9401.0
2019-01-29 12:45:00,96.92,96.97,96.88,96.96,9353.0,85.8526,85.8969,85.8172,85.8881,9353.0
2019-01-29 12:50:00,96.99,97.09,96.99,97.07,15329.0,85.9146,86.0032,85.9146,85.9855,15329.0
2019-01-29 12:55:00,97.09,97.19,97.01,97.03,16313.0,86.0032,86.0918,85.9323,85.9501,16313.0
2019-01-29 13:00:00,97.01,97.01,96.91,96.98,13357.0,85.9323,85.9323,85.8438,85.9058,13357.0
2019-01-29 13:05:00,96.97,97.05,96.94,97.03,10626.0,85.8969,85.9678,85.8703,85.9501,10626.0
2019-01-29 13:10:00,97.04,97.06,96.92,96.93,10790.0,85.9589,85.9766,85.8526,85.8615,10790.0
2019-01-29 13:15:00,96.92,97.02,96.92,96.96,23971.0,85.8526,85.9412,85.8526,85.8881,23971.0
2019-01-29 13:20:00,96.96,96.96,96.84,96.94,23075.0,85.8881,85.8881,85.7818,85.8703,23075.0
2019-01-29 13:25:00,96.96,97.01,96.93,97.01,14533.0,85.8881,85.9323,85.8615,85.9323,14533.0
2019-01-29 13:30:00,97.0,97.03,96.88,96.88,8406.0,85.9235,85.9501,85.8172,85.8172,8406.0
2019-01-29 13:35:00,96.87,96.89,96.78,96.89,9357.0,85.8083,85.826,85.7286,85.826,9357.0
2019-01-29 13:40:00,96.89,96.98,96.84,96.98,14734.0,85.826,85.9058,85.7818,85.9058,14734.0
2019-01-29 13:45:00,96.98,97.0,96.94,96.97,8189.0,85.9058,85.9235,85.8703,85.8969,8189.0
2019-01-29 13:50:00,96.97,97.01,96.96,96.96,11102.0,85.8969,85.9323,85.8881,85.8881,11102.0
2019-01-29 13:55:00,96.98,97.04,96.95,97.0,11602.0,85.9058,85.9589,85.8792,85.9235,11602.0
2019-01-29 14:00:00,97.0,97.0,96.83,96.83,15565.0,85.9235,85.9235,85.7729,85.7729,15565.0
2019-01-29 14:05:00,96.83,96.99,96.83,96.97,18831.0,85.7729,85.9146,85.7729,85.8969,18831.0
2019-01-29 14:10:00,96.97,96.99,96.87,96.88,10479.0,85.8969,85.9146,85.8083,85.8172,10479.0
2019-01-29 14:15:00,96.89,96.89,96.79,96.85,13996.0,85.826,85.826,85.7375,85.7906,13996.0
2019-01-29 14:20:00,96.84,96.87,96.77,96.77,12507.0,85.7818,85.8083,85.7197,85.7197,12507.0
2019-01-29 14:25:00,96.78,96.83,96.77,96.83,12384.0,85.7286,85.7729,85.7197,85.7729,12384.0
2019-01-29 14:30:00,96.83,96.89,96.8,96.89,14732.0,85.7729,85.826,85.7463,85.826,14732.0
2019-01-29 14:35:00,96.89,96.89,96.8,96.84,15811.0,85.826,85.826,85.7463,85.7818,15811.0
2019-01-29 14:40:00,96.83,96.85,96.77,96.81,13557.0,85.7729,85.7906,85.7197,85.7552,13557.0
2019-01-29 14:45:00,96.8,96.85,96.68,96.71,18820.0,85.7463,85.7906,85.64,85.6666,18820.0
2019-01-29 14:50:00,96.72,96.79,96.72,96.79,14475.0,85.6755,85.7375,85.6755,85.7375,14475.0
2019-01-29 14:55:00,96.79,96.79,96.72,96.75,16504.0,85.7375,85.7375,85.6755,85.702,16504.0
2019-01-29 15:00:00,96.76,96.79,96.69,96.77,15469.0,85.7109,85.7375,85.6489,85.7197,15469.0
2019-01-29 15:05:00,96.77,96.87,96.76,96.87,13693.0,85.7197,85.8083,85.7109,85.8083,13693.0
2019-01-29 15:10:00,96.87,96.92,96.84,96.89,12579.0,85.8083,85.8526,85.7818,85.826,12579.0
2019-01-29 15:15:00,96.89,97.01,96.89,97.01,15040.0,85.826,85.9323,85.826,85.9323,15040.0
2019-01-29 15:20:00,97.02,97.11,97.0,97.1,36194.0,85.9412,86.0209,85.9235,86.0121,36194.0
2019-01-29 15:25:00,97.1,97.16,97.09,97.1,39719.0,86.0121,86.0652,86.0032,86.0121,39719.0
2019-01-29 15:30:00,97.11,97.15,97.06,97.13,37257.0,86.0209,86.0564,85.9766,86.0386,37257.0
2019-01-29 15:35:00,97.13,97.21,97.07,97.2,36935.0,86.0386,86.1095,85.9855,86.1006,36935.0
2019-01-29 15:40:00,97.21,97.35,97.2,97.26,34742.0,86.1095,86.2335,86.1006,86.1538,34742.0
2019-01-29 15:45:00,97.27,97.29,97.01,97.01,25502.0,86.1627,86.1804,85.9323,85.9323,25502.0
2019-01-29 15:50:00,97.01,97.01,96.9,96.95,42864.0,85.9323,85.9323,85.8349,85.8792,42864.0
2019-01-29 15:55:00,96.95,97.16,96.93,97.0,110554.0,85.8792,86.0652,85.8615,85.9235,110554.0
2019-01-30 09:30:00,97.57,97.91,97.37,97.6,32277.0,86.4284,86.7296,86.2512,86.455,32277.0
2019-01-30 09:35:00,97.64,98.11,97.64,98.05,24848.0,86.4904,86.9067,86.4904,86.8536,24848.0
2019-01-30 09:40:00,98.02,98.03,97.4,97.51,32855.0,86.827,86.8359,86.2778,86.3752,32855.0
2019-01-30 09:45:00,97.56,97.82,97.5,97.59,46561.0,86.4195,86.6498,86.3664,86.4461,46561.0
2019-01-30 09:50:00,97.61,97.87,97.51,97.75,17525.0,86.4638,86.6941,86.3752,86.5878,17525.0
2019-01-30 09:55:00,97.74,97.77,97.47,97.59,22843.0,86.579,86.6056,86.3398,86.4461,22843.0
2019-01-30 10:00:00,97.51,97.58,97.28,97.28,45309.0,86.3752,86.4373,86.1715,86.1715,45309.0
2019-01-30 10:05:00,97.27,97.35,97.11,97.35,14406.0,86.1627,86.2335,86.0209,86.2335,14406.0
2019-01-30 10:10:00,97.37,97.62,97.31,97.58,10400.0,86.2512,86.4727,86.1981,86.4373,10400.0
2019-01-30 10:15:00,97.58,97.63,97.31,97.38,24657.0,86.4373,86.4815,86.1981,86.2601,24657.0
2019-01-30 10:20:00,97.36,97.57,97.36,97.47,17728.0,86.2424,86.4284,86.2424,86.3398,17728.0
2019-01-30 10:25:00,97.49,97.58,97.4,97.55,18345.0,86.3575,86.4373,86.2778,86.4107,18345.0
2019-01-30 10:30:00,97.57,97.66,97.57,97.63,10516.0,86.4284,86.5081,86.4284,86.4815,10516.0
2019-01-30 10:35:00,97.66,97.69,97.53,97.56,30406.0,86.5081,86.5347,86.393,86.4195,30406.0
2019-01-30 10:40:00,97.54,97.67,97.43,97.66,16701.0,86.4018,86.517,86.3044,86.5081,16701.0
2019-01-30 10:45:00,97.67,97.72,97.55,97.61,16715.0,86.517,86.5613,86.4107,86.4638,16715.0
2019-01-30 10:50:00,97.61,97.64,97.48,97.56,17702.0,86.4638,86.4904,86.3487,86.4195,17702.0
2019-01-30 10:55:00,97.63,97.67,97.52,97.58,24517.0,86.4815,86.517,86.3841,86.4373,24517.0
2019-01-30 11:00:00,97.59,98.02,97.58,97.95,27860.0,86.4461,86.827,86.4373,86.765,27860.0
2019-01-30 11:05:00,97.96,98.01,97.82,97.85,38868.0,86.7739,86.8182,86.6498,86.6764,38868.0
2019-01-30 11:10:00,97.86,97.89,97.69,97.77,28287.0,86.6853,86.7119,86.5347,86.6056,28287.0
2019-01-30 11:15:00,97.77,97.9,97.77,97.88,30004.0,86.6056,86.7207,86.6056,86.703,30004.0
2019-01-30 11:20:00,97.87,97.87,97.61,97.77,27103.0,86.6941,86.6941,86.4638,86.6056,27103.0
2019-01-30 11:25:00,97.78,97.82,97.55,97.57,44408.0,86.6144,86.6498,86.4107,86.4284,44408.0
2019-01-30 11:30:00,97.55,97.57,97.32,97.42,17943.0,86.4107,86.4284,86.2069,86.2955,17943.0
2019-01-30 11:35:00,97.41,97.43,97.31,97.4,14941.0,86.2867,86.3044,86.1981,86.2778,14941.0
2019-01-30 11:40:00,97.39,97.53,97.36,97.47,15142.0,86.269,86.393,86.2424,86.3398,15142.0
2019-01-30 11:45:00,97.49,97.72,97.48,97.69,24377.0,86.3575,86.5613,86.3487,86.5347,24377.0
2019-01-30 11:50:00,97.68,97.68,97.53,97.64,17083.0,86.5258,86.5258,86.393,86.4904,17083.0
2019-01-30 11:55:00,97.66,97.79,97.63,97.79,15331.0,86.5081,86.6233,86.4815,86.6233,15331.0
2019-01-30 12:00:00,97.81,97.85,97.71,97.73,10538.0,86.641,86.6764,86.5524,86.5701,10538.0
2019-01-30 12:05:00,97.72,97.88,97.65,97.81,15048.0,86.5613,86.703,86.4993,86.641,15048.0
2019-01-30 12:10:00,97.88,98.01,97.87,98.0,25775.0,86.703,86.8182,86.6941,86.8093,25775.0
2019-01-30 12:15:00,97.99,98.06,97.91,98.0,11552.0,86.8004,86.8624,86.7296,86.8093,11552.0
2019-01-30 12:20:00,98.01,98.2,97.97,98.14,28336.0,86.8182,86.9865,86.7827,86.9333,28336.0
2019-01-30 12:25:00,98.19,98.19,98.04,98.14,6196.0,86.9776,86.9776,86.8447,86.9333,6196.0
2019-01-30 12:30:00,98.14,98.19,98.09,98.13,14333.0,86.9333,86.9776,86.889,86.9244,14333.0
2019-01-30 12:35:00,98.12,98.18,98.07,98.13,8977.0,86.9156,86.9687,86.8713,86.9244,8977.0
2019-01-30 12:40:00,98.16,98.21,98.06,98.13,9449.0,86.951,86.9953,86.8624,86.9244,9449.0
2019-01-30 12:45:00,98.12,98.16,98.05,98.13,9293.0,86.9156,86.951,86.8536,86.9244,9293.0
2019-01-30 12:50:00,98.14,98.24,98.09,98.18,15701.0,86.9333,87.0219,86.889,86.9687,15701.0
2019-01-30 12:55:00,98.21,98.25,98.09,98.25,8023.0,86.9953,87.0307,86.889,87.0307,8023.0
2019-01-30 13:00:00,98.24,98.25,98.17,98.2,6936.0,87.0219,87.0307,86.9599,86.9865,6936.0
2019-01-30 13:05:00,98.2,98.24,98.09,98.09,9499.0,86.9865,87.0219,86.889,86.889,9499.0
2019-01-30 13:10:00,98.1,98.1,97.98,98.0,8331.0,86.8979,86.8979,86.7916,86.8093,8331.0
2019-01-30 13:15:00,98.0,98.06,97.98,97.98,14081.0,86.8093,86.8624,86.7916,86.7916,14081.0
2019-01-30 13:20:00,97.99,97.99,97.88,97.93,15384.0,86.8004,86.8004,86.703,86.7473,15384.0
2019-01-30 13:25:00,97.92,98.01,97.91,97.94,12648.0,86.7384,86.8182,86.7296,86.7561,12648.0
2019-01-30 13:30:00,97.95,98.12,97.95,98.1,16392.0,86.765,86.9156,86.765,86.8979,16392.0
2019-01-30 13:35:00,98.1,98.12,98.05,98.11,6811.0,86.8979,86.9156,86.8536,86.9067,6811.0
2019-01-30 13:40:00,98.12,98.16,98.07,98.07,8699.0,86.9156,86.951,86.8713,86.8713,8699.0
2019-01-30 13:45:00,98.08,98.08,98.0,98.04,11823.0,86.8802,86.8802,86.8093,86.8447,11823.0
2019-01-30 13:50:00,98.04,98.2,98.03,98.13,16890.0,86.8447,86.9865,86.8359,86.9244,16890.0
2019-01-30 13:55:00,98.12,98.25,98.1,98.15,13769.0,86.9156,87.0307,86.8979,86.9422,13769.0
2019-01-30 14:00:00,98.12,98.84,98.06,98.84,37699.0,86.9156,87.5534,86.8624,87.5534,37699.0
2019-01-30 14:05:00,98.87,98.88,98.65,98.65,13054.0,87.5799,87.5888,87.3851,87.3851,13054.0
2019-01-30 14:10:00,98.65,98.8,98.58,98.79,39151.0,87.3851,87.5179,87.3231,87.5091,39151.0
2019-01-30 14:15:00,98.79,98.9,98.62,98.88,32317.0,87.5091,87.6065,87.3585,87.5888,32317.0
2019-01-30 14:20:00,98.87,99.13,98.87,99.01,31956.0,87.5799,87.8103,87.5799,87.704,31956.0
2019-01-30 14:25:00,99.01,99.07,98.73,98.8,19148.0,87.704,87.7571,87.4559,87.5179,19148.0
2019-01-30 14:30:00,98.81,99.05,98.72,99.05,14038.0,87.5268,87.7394,87.4471,87.7394,14038.0
2019-01-30 14:35:00,99.03,99.14,98.87,99.0,18691.0,87.7217,87.8191,87.5799,87.6951,18691.0
2019-01-30 14:40:00,99.0,99.09,98.94,99.05,12406.0,87.6951,87.7748,87.642,87.7394,12406.0
2019-01-30 14:45:00,99.07,99.23,99.01,99.2,22747.0,87.7571,87.8988,87.704,87.8723,22747.0
2019-01-30 14:50:00,99.2,99.42,99.15,99.35,33545.0,87.8723,88.0671,87.828,88.0051,33545.0
2019-01-30 14:55:00,99.36,99.44,99.32,99.33,19036.0,88.014,88.0849,87.9786,87.9874,19036.0
2019-01-30 15:00:00,99.33,99.39,99.25,99.26,17072.0,87.9874,88.0406,87.9166,87.9254,17072.0
2019-01-30 15:05:00,99.26,99.27,99.15,99.15,25150.0,87.9254,87.9343,87.828,87.828,25150.0
2019-01-30 15:10:00,99.11,99.17,98.95,99.15,25640.0,87.7925,87.8457,87.6508,87.828,25640.0
2019-01-30 15:15:00,99.14,99.24,99.09,99.18,26243.0,87.8191,87.9077,87.7748,87.8545,26243.0
2019-01-30 15:20:00,99.19,99.29,99.11,99.23,30034.0,87.8634,87.952,87.7925,87.8988,30034.0
2019-01-30 15:25:00,99.25,99.32,99.2,99.2,32044.0,87.9166,87.9786,87.8723,87.8723,32044.0
2019-01-30 15:30:00,99.19,99.2,98.99,99.03,54219.0,87.8634,87.8723,87.6862,87.7217,54219.0
2019-01-30 15:35:00,99.04,99.11,99.02,99.03,28684.0,87.7305,87.7925,87.7128,87.7217,28684.0
2019-01-30 15:40:00,99.01,99.04,98.86,98.94,38903.0,87.704,87.7305,87.5711,87.642,38903.0
2019-01-30 15:45:00,98.94,99.0,98.92,98.96,44017.0,87.642,87.6951,87.6242,87.6597,44017.0
2019-01-30 15:50:00,98.96,98.97,98.82,98.83,58559.0,87.6597,87.6685,87.5357,87.5445,58559.0
2019-01-30 15:55:00,98.84,99.05,98.84,99.02,145996.0,87.5534,87.7394,87.5534,87.7128,145996.0
2019-01-31 09:30:00,98.74,98.87,98.15,98.46,31434.0,87.4648,87.5799,86.9422,87.2168,31434.0
2019-01-31 09:35:00,98.47,98.83,98.4,98.79,18779.0,87.2256,87.5445,87.1636,87.5091,18779.0
2019-01-31 09:40:00,98.79,98.81,98.28,98.4,27242.0,87.5091,87.5268,87.0573,87.1636,27242.0
2019-01-31 09:45:00,98.38,98.96,98.37,98.74,16226.0,87.1459,87.6597,87.137,87.4648,16226.0
2019-01-31 09:50:00,98.76,98.94,98.7,98.71,29368.0,87.4825,87.642,87.4294,87.4382,29368.0
2019-01-31 09:55:00,98.75,98.88,98.62,98.66,22709.0,87.4737,87.5888,87.3585,87.3939,22709.0
2019-01-31 10:00:00,98.62,98.86,98.59,98.86,29250.0,87.3585,87.5711,87.3319,87.5711,29250.0
2019-01-31 10:05:00,98.84,98.94,98.58,98.62,20952.0,87.5534,87.642,87.3231,87.3585,20952.0
2019-01-31 10:10:00,98.58,98.76,98.58,98.7,13980.0,87.3231,87.4825,87.3231,87.4294,13980.0
2019-01-31 10:15:00,98.79,98.85,98.72,98.81,33330.0,87.5091,87.5622,87.4471,87.5268,33330.0
2019-01-31 10:20:00,98.79,98.79,98.51,98.51,31499.0,87.5091,87.5091,87.2611,87.2611,31499.0
2019-01-31 10:25:00,98.49,98.64,98.37,98.53,42708.0,87.2433,87.3762,87.137,87.2788,42708.0
2019-01-31 10:30:00,98.53,98.68,98.53,98.66,12727.0,87.2788,87.4116,87.2788,87.3939,12727.0
2019-01-31 10:35:00,98.67,98.69,98.38,98.4,24040.0,87.4028,87.4205,87.1459,87.1636,24040.0
2019-01-31 10:40:00,98.38,98.4,98.24,98.29,72465.0,87.1459,87.1636,87.0219,87.0662,72465.0
2019-01-31 10:45:00,98.29,98.39,98.07,98.31,60520.0,87.0662,87.1548,86.8713,87.0839,60520.0
2019-01-31 10:50:00,98.3,98.38,98.22,98.33,10069.0,87.075,87.1459,87.0042,87.1016,10069.0
2019-01-31 10:55:00,98.33,98.33,98.1,98.18,13405.0,87.1016,87.1016,86.8979,86.9687,13405.0
2019-01-31 11:00:00,98.17,98.29,98.13,98.23,35224.0,86.9599,87.0662,86.9244,87.013,35224.0
2019-01-31 11:05:00,98.28,98.3,98.15,98.2,19417.0,87.0573,87.075,86.9422,86.9865,19417.0
2019-01-31 11:10:00,98.18,98.28,98.16,98.2,15279.0,86.9687,87.0573,86.951,86.9865,15279.0
2019-01-31 11:15:00,98.2,98.21,98.06,98.13,13779.0,86.9865,86.9953,86.8624,86.9244,13779.0
2019-01-31 11:20:00,98.17,98.21,98.07,98.11,13362.0,86.9599,86.9953,86.8713,86.9067,13362.0
2019-01-31 11:25:00,98.13,98.21,98.07,98.14,11426.0,86.9244,86.9953,86.8713,86.9333,11426.0
2019-01-31 11:30:00,98.14,98.17,98.03,98.06,17923.0,86.9333,86.9599,86.8359,86.8624,17923.0
2019-01-31 11:35:00,98.06,98.28,98.03,98.23,26477.0,86.8624,87.0573,86.8359,87.013,26477.0
2019-01-31 11:40:00,98.23,98.27,98.18,98.22,13810.0,87.013,87.0485,86.9687,87.0042,13810.0
2019-01-31 11:45:00,98.23,98.31,98.2,98.23,22131.0,87.013,87.0839,86.9865,87.013,22131.0
2019-01-31 11:50:00,98.22,98.37,98.12,98.37,20822.0,87.0042,87.137,86.9156,87.137,20822.0
2019-01-31 11:55:00,98.38,98.55,98.36,98.48,14820.0,87.1459,87.2965,87.1282,87.2345,14820.0
2019-01-31 12:00:00,98.47,98.5,98.35,98.43,7584.0,87.2256,87.2522,87.1193,87.1902,7584.0
2019-01-31 12:05:00,98.44,98.53,98.4,98.44,37121.0,87.1991,87.2788,87.1636,87.1991,37121.0
2019-01-31 12:10:00,98.43,98.44,98.35,98.39,10273.0,87.1902,87.1991,87.1193,87.1548,10273.0
2019-01-31 12:15:00,98.43,98.54,98.43,98.48,8680.0,87.1902,87.2876,87.1902,87.2345,8680.0
2019-01-31 12:20:00,98.47,98.58,98.41,98.56,6016.0,87.2256,87.3231,87.1725,87.3053,6016.0
2019-01-31 12:25:00,98.57,98.58,98.45,98.48,11898.0,87.3142,87.3231,87.2079,87.2345,11898.0
2019-01-31 12:30:00,98.48,98.64,98.45,98.56,7900.0,87.2345,87.3762,87.2079,87.3053,7900.0
2019-01-31 12:35:00,98.56,98.67,98.56,98.62,6236.0,87.3053,87.4028,87.3053,87.3585,6236.0
2019-01-31 12:40:00,98.64,98.67,98.34,98.35,16173.0,87.3762,87.4028,87.1105,87.1193,16173.0
2019-01-31 12:45:00,98.37,98.49,98.36,98.41,13632.0,87.137,87.2433,87.1282,87.1725,13632.0
2019-01-31 12:50:00,98.41,98.46,98.37,98.38,12277.0,87.1725,87.2168,87.137,87.1459,12277.0
2019-01-31 12:55:00,98.39,98.42,98.31,98.36,7231.0,87.1548,87.1813,87.0839,87.1282,7231.0
2019-01-31 13:00:00,98.38,98.46,98.33,98.4,9874.0,87.1459,87.2168,87.1016,87.1636,9874.0
2019-01-31 13:05:00,98.43,98.58,98.43,98.5,9931.0,87.1902,87.3231,87.1902,87.2522,9931.0
2019-01-31 13:10:00,98.51,98.51,98.41,98.43,11409.0,87.2611,87.2611,87.1725,87.1902,11409.0
2019-01-31 13:15:00,98.48,98.51,98.35,98.41,21303.0,87.2345,87.2611,87.1193,87.1725,21303.0
2019-01-31 13:20:00,98.42,98.55,98.41,98.48,9900.0,87.1813,87.2965,87.1725,87.2345,9900.0
2019-01-31 13:25:00,98.49,98.62,98.48,98.52,10164.0,87.2433,87.3585,87.2345,87.2699,10164.0
2019-01-31 13:30:00,98.55,98.55,98.28,98.29,8285.0,87.2965,87.2965,87.0573,87.0662,8285.0
2019-01-31 13:35:00,98.28,98.36,98.23,98.28,12935.0,87.0573,87.1282,87.013,87.0573,12935.0
2019-01-31 13:40:00,98.28,98.44,98.25,98.4,10881.0,87.0573,87.1991,87.0307,87.1636,10881.0
2019-01-31 13:45:00,98.38,98.4,98.3,98.3,5985.0,87.1459,87.1636,87.075,87.075,5985.0
2019-01-31 13:50:00,98.3,98.5,98.29,98.49,7875.0,87.075,87.2522,87.0662,87.2433,7875.0
2019-01-31 13:55:00,98.47,98.52,98.44,98.52,3774.0,87.2256,87.2699,87.1991,87.2699,3774.0
2019-01-31 14:00:00,98.53,98.56,98.47,98.51,9424.0,87.2788,87.3053,87.2256,87.2611,9424.0
2019-01-31 14:05:00,98.53,98.61,98.49,98.58,18533.0,87.2788,87.3496,87.2433,87.3231,18533.0
2019-01-31 14:10:00,98.59,98.64,98.56,98.56,14345.0,87.3319,87.3762,87.3053,87.3053,14345.0
2019-01-31 14:15:00,98.56,98.58,98.34,98.38,13714.0,87.3053,87.3231,87.1105,87.1459,13714.0
2019-01-31 14:20:00,98.4,98.62,98.38,98.56,10572.0,87.1636,87.3585,87.1459,87.3053,10572.0
2019-01-31 14:25:00,98.54,98.63,98.48,98.6,11035.0,87.2876,87.3674,87.2345,87.3408,11035.0
2019-01-31 14:30:00,98.59,98.64,98.44,98.44,13604.0,87.3319,87.3762,87.1991,87.1991,13604.0
2019-01-31 14:35:00,98.44,98.5,98.38,98.47,17495.0,87.1991,87.2522,87.1459,87.2256,17495.0
2019-01-31 14:40:00,98.49,98.49,98.42,98.46,13464.0,87.2433,87.2433,87.1813,87.2168,13464.0
2019-01-31 14:45:00,98.45,98.5,98.4,98.42,18664.0,87.2079,87.2522,87.1636,87.1813,18664.0
2019-01-31 14:50:00,98.42,98.55,98.39,98.54,22392.0,87.1813,87.2965,87.1548,87.2876,22392.0
2019-01-31 14:55:00,98.54,98.55,98.44,98.49,9168.0,87.2876,87.2965,87.1991,87.2433,9168.0
2019-01-31 15:00:00,98.48,98.54,98.42,98.43,26119.0,87.2345,87.2876,87.1813,87.1902,26119.0
2019-01-31 15:05:00,98.44,98.48,98.37,98.45,29988.0,87.1991,87.2345,87.137,87.2079,29988.0
2019-01-31 15:10:00,98.45,98.46,98.29,98.29,45229.0,87.2079,87.2168,87.0662,87.0662,45229.0
2019-01-31 15:15:00,98.29,98.3,98.15,98.15,31841.0,87.0662,87.075,86.9422,86.9422,31841.0
2019-01-31 15:20:00,98.17,98.33,98.16,98.26,16610.0,86.9599,87.1016,86.951,87.0396,16610.0
2019-01-31 15:25:00,98.25,98.33,98.2,98.27,14036.0,87.0307,87.1016,86.9865,87.0485,14036.0
2019-01-31 15:30:00,98.31,98.52,98.23,98.49,28224.0,87.0839,87.2699,87.013,87.2433,28224.0
2019-01-31 15:35:00,98.51,98.58,98.49,98.58,21207.0,87.2611,87.3231,87.2433,87.3231,21207.0
2019-01-31 15:40:00,98.57,98.58,98.43,98.46,23935.0,87.3142,87.3231,87.1902,87.2168,23935.0
2019-01-31 15:45:00,98.43,98.55,98.42,98.52,45965.0,87.1902,87.2965,87.1813,87.2699,45965.0
2019-01-31 15:50:00,98.51,98.74,98.51,98.73,43809.0,87.2611,87.4648,87.2611,87.4559,43809.0
2019-01-31 15:55:00,98.74,98.94,98.72,98.86,154265.0,87.4648,87.642,87.4471,87.5711,154265.0
2019-02-01 09:30:00,99.17,99.75,99.0,99.36,54831.0,87.8457,88.3595,87.6951,88.014,54831.0
2019-02-01 09:35:00,99.5,99.89,99.4,99.88,28745.0,88.138,88.4835,88.0494,88.4746,28745.0
2019-02-01 09:40:00,99.95,99.99,99.31,99.42,31011.0,88.5366,88.5721,87.9697,88.0671,31011.0
2019-02-01 09:45:00,99.45,99.45,99.05,99.07,29598.0,88.0937,88.0937,87.7394,87.7571,29598.0
2019-02-01 09:50:00,99.08,99.21,98.91,99.2,24579.0,87.766,87.8811,87.6154,87.8723,24579.0
2019-02-01 09:55:00,99.2,99.23,98.84,98.84,32629.0,87.8723,87.8988,87.5534,87.5534,32629.0
2019-02-01 10:00:00,98.88,99.48,98.88,99.41,37436.0,87.5888,88.1203,87.5888,88.0583,37436.0
2019-02-01 10:05:00,99.41,99.6,99.35,99.54,22251.0,88.0583,88.2266,88.0051,88.1734,22251.0
2019-02-01 10:10:00,99.54,99.67,99.53,99.56,39082.0,88.1734,88.2886,88.1646,88.1912,39082.0
2019-02-01 10:15:00,99.55,99.71,99.45,99.58,77503.0,88.1823,88.324,88.0937,88.2089,77503.0
2019-02-01 10:20:00,99.58,99.87,99.58,99.83,56111.0,88.2089,88.4658,88.2089,88.4303,56111.0
2019-02-01 10:25:00,99.83,99.85,99.68,99.73,14505.0,88.4303,88.448,88.2975,88.3417,14505.0
2019-02-01 10:30:00,99.75,99.88,99.69,99.79,17924.0,88.3595,88.4746,88.3063,88.3949,17924.0
2019-02-01 10:35:00,99.8,99.94,99.77,99.91,12034.0,88.4038,88.5278,88.3772,88.5012,12034.0
2019-02-01 10:40:00,99.93,100.11,99.89,99.9,58837.0,88.5189,88.6784,88.4835,88.4923,58837.0
2019-02-01 10:45:00,99.88,99.9,99.72,99.73,16052.0,88.4746,88.4923,88.3329,88.3417,16052.0
2019-02-01 10:50:00,99.76,99.77,99.46,99.5,16690.0,88.3683,88.3772,88.1026,88.138,16690.0
2019-02-01 10:55:00,99.53,99.6,99.41,99.49,11088.0,88.1646,88.2266,88.0583,88.1291,11088.0
2019-02-01 11:00:00,99.5,99.57,99.41,99.54,44814.0,88.138,88.2,88.0583,88.1734,44814.0
2019-02-01 11:05:00,99.53,99.81,99.53,99.78,9550.0,88.1646,88.4126,88.1646,88.386,9550.0
2019-02-01 11:10:00,99.77,99.8,99.66,99.72,16059.0,88.3772,88.4038,88.2797,88.3329,16059.0
2019-02-01 11:15:00,99.71,99.79,99.52,99.52,13149.0,88.324,88.3949,88.1557,88.1557,13149.0
2019-02-01 11:20:00,99.52,99.64,99.46,99.63,22996.0,88.1557,88.262,88.1026,88.2532,22996.0
2019-02-01 11:25:00,99.63,99.77,99.63,99.71,9301.0,88.2532,88.3772,88.2532,88.324,9301.0
2019-02-01 11:30:00,99.7,99.95,99.7,99.91,65734.0,88.3152,88.5366,88.3152,88.5012,65734.0
2019-02-01 11:35:00,99.93,100.04,99.9,99.92,14823.0,88.5189,88.6163,88.4923,88.51,14823.0
2019-02-01 11:40:00,99.93,100.14,99.93,100.11,18676.0,88.5189,88.7049,88.5189,88.6784,18676.0
2019-02-01 11:45:00,100.15,100.16,99.98,100.11,22251.0,88.7138,88.7226,88.5632,88.6784,22251.0
2019-02-01 11:50:00,100.13,100.36,100.13,100.33,31245.0,88.6961,88.8998,88.6961,88.8732,31245.0
2019-02-01 11:55:00,100.34,100.43,100.28,100.42,17103.0,88.8821,88.9618,88.8289,88.953,17103.0
2019-02-01 12:00:00,100.44,100.45,100.31,100.42,24701.0,88.9707,88.9795,88.8555,88.953,24701.0
2019-02-01 12:05:00,100.43,100.53,100.36,100.38,15887.0,88.9618,89.0504,88.8998,88.9175,15887.0
2019-02-01 12:10:00,100.37,100.44,100.3,100.41,21840.0,88.9087,88.9707,88.8467,88.9441,21840.0
2019-02-01 12:15:00,100.45,100.53,100.44,100.47,22128.0,88.9795,89.0504,88.9707,88.9972,22128.0
2019-02-01 12:20:00,100.46,100.46,100.26,100.27,24667.0,88.9884,88.9884,88.8112,88.8201,24667.0
2019-02-01 12:25:00,100.26,100.41,100.22,100.39,24745.0,88.8112,88.9441,88.7758,88.9264,24745.0
2019-02-01 12:30:00,100.38,100.46,100.28,100.34,22993.0,88.9175,88.9884,88.8289,88.8821,22993.0
2019-02-01 12:35:00,100.36,100.4,100.2,100.2,21475.0,88.8998,88.9352,88.7581,88.7581,21475.0
2019-02-01 12:40:00,100.18,100.25,100.11,100.22,13976.0,88.7404,88.8024,88.6784,88.7758,13976.0
2019-02-01 12:45:00,100.23,100.47,100.23,100.45,16023.0,88.7846,88.9972,88.7846,88.9795,16023.0
2019-02-01 12:50:00,100.45,100.46,100.28,100.3,18439.0,88.9795,88.9884,88.8289,88.8467,18439.0
2019-02-01 12:55:00,100.31,100.36,100.27,100.3,16788.0,88.8555,88.8998,88.8201,88.8467,16788.0
2019-02-01 13:00:00,100.34,100.4,100.26,100.36,20564.0,88.8821,88.9352,88.8112,88.8998,20564.0
2019-02-01 13:05:00,100.36,100.59,100.33,100.52,12170.0,88.8998,89.1035,88.8732,89.0415,12170.0
2019-02-01 13:10:00,100.53,100.53,100.45,100.52,13931.0,89.0504,89.0504,88.9795,89.0415,13931.0
2019-02-01 13:15:00,100.53,100.63,100.48,100.53,23627.0,89.0504,89.139,89.0061,89.0504,23627.0
2019-02-01 13:20:00,100.52,100.52,100.32,100.5,21663.0,89.0415,89.0415,88.8644,89.0238,21663.0
2019-02-01 13:25:00,100.51,100.6,100.48,100.53,15173.0,89.0327,89.1124,89.0061,89.0504,15173.0
2019-02-01 13:30:00,100.51,100.57,100.35,100.36,12184.0,89.0327,89.0858,88.8909,88.8998,12184.0
2019-02-01 13:35:00,100.31,100.44,100.31,100.43,8961.0,88.8555,88.9707,88.8555,88.9618,8961.0
2019-02-01 13:40:00,100.42,100.42,100.33,100.33,13263.0,88.953,88.953,88.8732,88.8732,13263.0
2019-02-01 13:45:00,100.33,100.37,100.23,100.36,18447.0,88.8732,88.9087,88.7846,88.8998,18447.0
2019-02-01 13:50:00,100.35,100.39,100.32,100.35,19066.0,88.8909,88.9264,88.8644,88.8909,19066.0
2019-02-01 13:55:00,100.36,100.38,100.34,100.34,11769.0,88.8998,88.9175,88.8821,88.8821,11769.0
2019-02-01 14:00:00,100.36,100.37,100.06,100.07,21658.0,88.8998,88.9087,88.6341,88.6429,21658.0
2019-02-01 14:05:00,100.07,100.19,100.04,100.16,22325.0,88.6429,88.7492,88.6163,88.7226,22325.0
2019-02-01 14:10:00,100.18,100.2,100.05,100.07,27260.0,88.7404,88.7581,88.6252,88.6429,27260.0
2019-02-01 14:15:00,100.07,100.1,99.96,99.96,18407.0,88.6429,88.6695,88.5455,88.5455,18407.0
2019-02-01 14:20:00,99.94,100.04,99.91,99.95,13545.0,88.5278,88.6163,88.5012,88.5366,13545.0
2019-02-01 14:25:00,99.94,100.04,99.93,100.0,19982.0,88.5278,88.6163,88.5189,88.5809,19982.0
2019-02-01 14:30:00,100.0,100.15,100.0,100.07,10850.0,88.5809,88.7138,88.5809,88.6429,10850.0
2019-02-01 14:35:00,100.06,100.06,99.96,100.06,12952.0,88.6341,88.6341,88.5455,88.6341,12952.0
2019-02-01 14:40:00,100.05,100.05,99.99,100.02,8666.0,88.6252,88.6252,88.5721,88.5986,8666.0
2019-02-01 14:45:00,100.04,100.05,99.97,100.02,15113.0,88.6163,88.6252,88.5543,88.5986,15113.0
2019-02-01 14:50:00,100.03,100.04,99.91,99.97,64067.0,88.6075,88.6163,88.5012,88.5543,64067.0
2019-02-01 14:55:00,99.99,100.01,99.88,100.01,29915.0,88.5721,88.5898,88.4746,88.5898,29915.0
2019-02-01 15:00:00,100.01,100.04,99.94,100.03,44498.0,88.5898,88.6163,88.5278,88.6075,44498.0
2019-02-01 15:05:00,100.02,100.09,99.96,99.98,53844.0,88.5986,88.6606,88.5455,88.5632,53844.0
2019-02-01 15:10:00,99.98,100.16,99.97,100.14,23913.0,88.5632,88.7226,88.5543,88.7049,23913.0
2019-02-01 15:15:00,100.14,100.3,100.13,100.26,32827.0,88.7049,88.8467,88.6961,88.8112,32827.0
2019-02-01 15:20:00,100.29,100.35,100.27,100.31,26607.0,88.8378,88.8909,88.8201,88.8555,26607.0
2019-02-01 15:25:00,100.32,100.4,100.24,100.4,41639.0,88.8644,88.9352,88.7935,88.9352,41639.0
2019-02-01 15:30:00,100.4,100.52,100.38,100.5,43967.0,88.9352,89.0415,88.9175,89.0238,43967.0
2019-02-01 15:35:00,100.5,100.56,100.36,100.37,70301.0,89.0238,89.077,88.8998,88.9087,70301.0
2019-02-01 15:40:00,100.36,100.38,100.23,100.38,43282.0,88.8998,88.9175,88.7846,88.9175,43282.0
2019-02-01 15:45:00,100.39,100.4,100.24,100.26,23444.0,88.9264,88.9352,88.7935,88.8112,23444.0
2019-02-01 15:50:00,100.27,100.31,100.24,100.24,38727.0,88.8201,88.8555,88.7935,88.7935,38727.0
2019-02-01 15:55:00,100.25,100.61,100.23,100.55,169035.0,88.8024,89.1213,88.7846,89.0681,169035.0
2019-02-04 09:30:00,100.47,100.79,100.0,100.03,39155.0,88.9972,89.2807,88.5809,88.6075,39155.0
2019-02-04 09:35:00,100.04,100.04,99.41,99.47,35741.0,88.6163,88.6163,88.0583,88.1114,35741.0
2019-02-04 09:40:00,99.51,99.69,99.1,99.35,15252.0,88.1469,88.3063,87.7837,88.0051,15252.0
2019-02-04 09:45:00,99.33,99.72,99.3,99.71,11786.0,87.9874,88.3329,87.9608,88.324,11786.0
2019-02-04 09:50:00,99.69,99.75,99.47,99.58,26923.0,88.3063,88.3595,88.1114,88.2089,26923.0
2019-02-04 09:55:00,99.59,99.61,99.37,99.4,10393.0,88.2177,88.2354,88.0229,88.0494,10393.0
2019-02-04 10:00:00,99.4,99.41,99.02,99.02,68998.0,88.0494,88.0583,87.7128,87.7128,68998.0
2019-02-04 10:05:00,99.02,99.25,98.95,99.01,73541.0,87.7128,87.9166,87.6508,87.704,73541.0
2019-02-04 10:10:00,99.01,99.16,98.94,99.08,29106.0,87.704,87.8368,87.642,87.766,29106.0
2019-02-04 10:15:00,99.09,99.14,98.84,98.86,31792.0,87.7748,87.8191,87.5534,87.5711,31792.0
2019-02-04 10:20:00,98.86,99.02,98.82,98.84,20236.0,87.5711,87.7128,87.5357,87.5534,20236.0
2019-02-04 10:25:00,98.82,98.88,98.73,98.82,32415.0,87.5357,87.5888,87.4559,87.5357,32415.0
2019-02-04 10:30:00,98.8,99.1,98.76,99.07,18904.0,87.5179,87.7837,87.4825,87.7571,18904.0
2019-02-04 10:35:00,99.07,99.17,99.05,99.09,19374.0,87.7571,87.8457,87.7394,87.7748,19374.0
2019-02-04 10:40:00,99.1,99.4,99.1,99.33,25866.0,87.7837,88.0494,87.7837,87.9874,25866.0
2019-02-04 10:45:00,99.33,99.37,99.22,99.22,19821.0,87.9874,88.0229,87.89,87.89,19821.0
2019-02-04 10:50:00,99.23,99.32,99.15,99.26,19338.0,87.8988,87.9786,87.828,87.9254,19338.0
2019-02-04 10:55:00,99.27,99.33,99.17,99.23,33500.0,87.9343,87.9874,87.8457,87.8988,33500.0
2019-02-04 11:00:00,99.23,99.53,99.22,99.52,18404.0,87.8988,88.1646,87.89,88.1557,18404.0
2019-02-04 11:05:00,99.53,99.54,99.3,99.32,14504.0,88.1646,88.1734,87.9608,87.9786,14504.0
2019-02-04 11:10:00,99.39,99.53,99.3,99.47,11471.0,88.0406,88.1646,87.9608,88.1114,11471.0
2019-02-04 11:15:00,99.43,99.56,99.38,99.53,10231.0,88.076,88.1912,88.0317,88.1646,10231.0
2019-02-04 11:20:00,99.55,99.59,99.41,99.41,14681.0,88.1823,88.2177,88.0583,88.0583,14681.0
2019-02-04 11:25:00,99.43,99.49,99.38,99.48,6529.0,88.076,88.1291,88.0317,88.1203,6529.0
2019-02-04 11:30:00,99.5,99.69,99.5,99.68,7608.0,88.138,88.3063,88.138,88.2975,7608.0
2019-02-04 11:35:00,99.68,99.68,99.48,99.51,21975.0,88.2975,88.2975,88.1203,88.1469,21975.0
2019-02-04 11:40:00,99.52,99.55,99.45,99.47,17577.0,88.1557,88.1823,88.0937,88.1114,17577.0
2019-02-04 11:45:00,99.47,99.61,99.47,99.53,22528.0,88.1114,88.2354,88.1114,88.1646,22528.0
2019-02-04 11:50:00,99.55,99.68,99.54,99.63,9828.0,88.1823,88.2975,88.1734,88.2532,9828.0
2019-02-04 11:55:00,99.61,99.72,99.57,99.68,12881.0,88.2354,88.3329,88.2,88.2975,12881.0
2019-02-04 12:00:00,99.7,99.75,99.63,99.74,11109.0,88.3152,88.3595,88.2532,88.3506,11109.0
2019-02-04 12:05:00,99.75,99.85,99.71,99.85,5900.0,88.3595,88.448,88.324,88.448,5900.0
2019-02-04 12:10:00,99.85,99.85,99.8,99.84,9951.0,88.448,88.448,88.4038,88.4392,9951.0
2019-02-04 12:15:00,99.82,100.0,99.82,99.93,11268.0,88.4215,88.5809,88.4215,88.5189,11268.0
2019-02-04 12:20:00,99.94,99.96,99.88,99.91,8306.0,88.5278,88.5455,88.4746,88.5012,8306.0
2019-02-04 12:25:00,99.91,99.96,99.83,99.85,8428.0,88.5012,88.5455,88.4303,88.448,8428.0
2019-02-04 12:30:00,99.83,99.83,99.73,99.75,14211.0,88.4303,88.4303,88.3417,88.3595,14211.0
2019-02-04 12:35:00,99.74,99.77,99.72,99.73,8333.0,88.3506,88.3772,88.3329,88.3417,8333.0
2019-02-04 12:40:00,99.71,99.83,99.69,99.8,7917.0,88.324,88.4303,88.3063,88.4038,7917.0
2019-02-04 12:45:00,99.82,99.84,99.64,99.67,20658.0,88.4215,88.4392,88.262,88.2886,20658.0
2019-02-04 12:50:00,99.69,99.69,99.56,99.61,7631.0,88.3063,88.3063,88.1912,88.2354,7631.0
2019-02-04 12:55:00,99.63,99.7,99.63,99.67,5723.0,88.2532,88.3152,88.2532,88.2886,5723.0
2019-02-04 13:00:00,99.68,99.7,99.55,99.56,20089.0,88.2975,88.3152,88.1823,88.1912,20089.0
2019-02-04 13:05:00,99.55,99.57,99.42,99.44,16716.0,88.1823,88.2,88.0671,88.0849,16716.0
2019-02-04 13:10:00,99.44,99.6,99.43,99.54,15135.0,88.0849,88.2266,88.076,88.1734,15135.0
2019-02-04 13:15:00,99.54,99.75,99.52,99.75,13189.0,88.1734,88.3595,88.1557,88.3595,13189.0
2019-02-04 13:20:00,99.74,99.81,99.73,99.8,11026.0,88.3506,88.4126,88.3417,88.4038,11026.0
2019-02-04 13:25:00,99.8,99.8,99.67,99.67,8100.0,88.4038,88.4038,88.2886,88.2886,8100.0
2019-02-04 13:30:00,99.67,99.68,99.58,99.59,21353.0,88.2886,88.2975,88.2089,88.2177,21353.0
2019-02-04 13:35:00,99.58,99.69,99.52,99.68,57282.0,88.2089,88.3063,88.1557,88.2975,57282.0
2019-02-04 13:40:00,99.68,99.8,99.61,99.79,45946.0,88.2975,88.4038,88.2354,88.3949,45946.0
2019-02-04 13:45:00,99.81,99.9,99.78,99.87,20972.0,88.4126,88.4923,88.386,88.4658,20972.0
2019-02-04 13:50:00,99.87,99.97,99.81,99.91,34551.0,88.4658,88.5543,88.4126,88.5012,34551.0
2019-02-04 13:55:00,99.92,99.95,99.84,99.89,21367.0,88.51,88.5366,88.4392,88.4835,21367.0
2019-02-04 14:00:00,99.9,99.98,99.88,99.91,27797.0,88.4923,88.5632,88.4746,88.5012,27797.0
2019-02-04 14:05:00,99.91,99.95,99.85,99.89,35975.0,88.5012,88.5366,88.448,88.4835,35975.0
2019-02-04 14:10:00,99.89,99.89,99.77,99.77,34900.0,88.4835,88.4835,88.3772,88.3772,34900.0
2019-02-04 14:15:00,99.76,99.88,99.74,99.78,22263.0,88.3683,88.4746,88.3506,88.386,22263.0
2019-02-04 14:20:00,99.79,99.82,99.64,99.66,17671.0,88.3949,88.4215,88.262,88.2797,17671.0
2019-02-04 14:25:00,99.66,99.67,99.58,99.6,23854.0,88.2797,88.2886,88.2089,88.2266,23854.0
2019-02-04 14:30:00,99.58,99.66,99.53,99.6,22658.0,88.2089,88.2797,88.1646,88.2266,22658.0
2019-02-04 14:35:00,99.6,99.68,99.55,99.66,42664.0,88.2266,88.2975,88.1823,88.2797,42664.0
2019-02-04 14:40:00,99.67,99.68,99.58,99.67,18732.0,88.2886,88.2975,88.2089,88.2886,18732.0
2019-02-04 14:45:00,99.67,99.68,99.61,99.61,12291.0,88.2886,88.2975,88.2354,88.2354,12291.0
2019-02-04 14:50:00,99.61,99.67,99.58,99.59,13827.0,88.2354,88.2886,88.2089,88.2177,13827.0
2019-02-04 14:55:00,99.59,99.67,99.59,99.62,17821.0,88.2177,88.2886,88.2177,88.2443,17821.0
2019-02-04 15:00:00,99.62,99.75,99.6,99.75,9676.0,88.2443,88.3595,88.2266,88.3595,9676.0
2019-02-04 15:05:00,99.76,99.83,99.69,99.83,21085.0,88.3683,88.4303,88.3063,88.4303,21085.0
2019-02-04 15:10:00,99.83,99.92,99.82,99.84,30026.0,88.4303,88.51,88.4215,88.4392,30026.0
2019-02-04 15:15:00,99.85,99.92,99.84,99.89,19211.0,88.448,88.51,88.4392,88.4835,19211.0
2019-02-04 15:20:00,99.92,99.95,99.87,99.89,19492.0,88.51,88.5366,88.4658,88.4835,19492.0
2019-02-04 15:25:00,99.89,99.9,99.77,99.77,20865.0,88.4835,88.4923,88.3772,88.3772,20865.0
2019-02-04 15:30:00,99.76,99.8,99.7,99.73,56195.0,88.3683,88.4038,88.3152,88.3417,56195.0
2019-02-04 15:35:00,99.74,99.78,99.66,99.77,33059.0,88.3506,88.386,88.2797,88.3772,33059.0
2019-02-04 15:40:00,99.77,99.8,99.67,99.73,35843.0,88.3772,88.4038,88.2886,88.3417,35843.0
2019-02-04 15:45:00,99.73,99.75,99.62,99.65,38415.0,88.3417,88.3595,88.2443,88.2709,38415.0
2019-02-04 15:50:00,99.66,99.73,99.61,99.69,51940.0,88.2797,88.3417,88.2354,88.3063,51940.0
2019-02-04 15:55:00,99.69,99.87,99.68,99.7,196859.0,88.3063,88.4658,88.2975,88.3152,196859.0
2019-02-05 09:30:00,99.54,99.69,99.33,99.54,59154.0,88.1734,88.3063,87.9874,88.1734,59154.0
2019-02-05 09:35:00,99.6,99.63,99.05,99.58,32654.0,88.2266,88.2532,87.7394,88.2089,32654.0
2019-02-05 09:40:00,99.61,99.95,99.59,99.85,14111.0,88.2354,88.5366,88.2177,88.448,14111.0
2019-02-05 09:45:00,99.88,99.97,99.76,99.81,20924.0,88.4746,88.5543,88.3683,88.4126,20924.0
2019-02-05 09:50:00,99.81,99.93,99.66,99.88,21162.0,88.4126,88.5189,88.2797,88.4746,21162.0
2019-02-05 09:55:00,99.88,99.88,99.48,99.64,18786.0,88.4746,88.4746,88.1203,88.262,18786.0
2019-02-05 10:00:00,99.65,99.72,99.37,99.37,17123.0,88.2709,88.3329,88.0229,88.0229,17123.0
2019-02-05 10:05:00,99.34,99.42,99.2,99.28,25160.0,87.9963,88.0671,87.8723,87.9431,25160.0
2019-02-05 10:10:00,99.26,99.47,99.25,99.47,17715.0,87.9254,88.1114,87.9166,88.1114,17715.0
2019-02-05 10:15:00,99.49,99.62,99.44,99.56,12574.0,88.1291,88.2443,88.0849,88.1912,12574.0
2019-02-05 10:20:00,99.56,99.62,99.45,99.45,17410.0,88.1912,88.2443,88.0937,88.0937,17410.0
2019-02-05 10:25:00,99.43,99.74,99.42,99.7,14544.0,88.076,88.3506,88.0671,88.3152,14544.0
2019-02-05 10:30:00,99.72,99.82,99.66,99.71,14863.0,88.3329,88.4215,88.2797,88.324,14863.0
2019-02-05 10:35:00,99.7,99.77,99.54,99.54,15750.0,88.3152,88.3772,88.1734,88.1734,15750.0
2019-02-05 10:40:00,99.55,99.78,99.55,99.76,88319.0,88.1823,88.386,88.1823,88.3683,88319.0
2019-02-05 10:45:00,99.77,99.86,99.66,99.74,28669.0,88.3772,88.4569,88.2797,88.3506,28669.0
2019-02-05 10:50:00,99.74,99.93,99.68,99.88,13405.0,88.3506,88.5189,88.2975,88.4746,13405.0
2019-02-05 10:55:00,99.86,99.88,99.73,99.88,14845.0,88.4569,88.4746,88.3417,88.4746,14845.0
2019-02-05 11:00:00,99.88,100.0,99.82,99.98,41926.0,88.4746,88.5809,88.4215,88.5632,41926.0
2019-02-05 11:05:00,99.98,100.03,99.89,99.93,24662.0,88.5632,88.6075,88.4835,88.5189,24662.0
2019-02-05 11:10:00,99.93,99.93,99.82,99.89,22991.0,88.5189,88.5189,88.4215,88.4835,22991.0
2019-02-05 11:15:00,99.86,100.04,99.8,99.91,15455.0,88.4569,88.6163,88.4038,88.5012,15455.0
2019-02-05 11:20:00,99.9,99.93,99.63,99.73,20006.0,88.4923,88.5189,88.2532,88.3417,20006.0
2019-02-05 11:25:00,99.72,99.74,99.6,99.7,29311.0,88.3329,88.3506,88.2266,88.3152,29311.0
2019-02-05 11:30:00,99.7,99.81,99.69,99.78,11608.0,88.3152,88.4126,88.3063,88.386,11608.0
2019-02-05 11:35:00,99.75,99.78,99.61,99.62,10722.0,88.3595,88.386,88.2354,88.2443,10722.0
2019-02-05 11:40:00,99.64,99.85,99.64,99.8,8064.0,88.262,88.448,88.262,88.4038,8064.0
2019-02-05 11:45:00,99.83,99.83,99.65,99.71,9094.0,88.4303,88.4303,88.2709,88.324,9094.0
2019-02-05 11:50:00,99.7,99.85,99.7,99.8,10988.0,88.3152,88.448,88.3152,88.4038,10988.0
2019-02-05 11:55:00,99.82,99.88,99.7,99.71,11611.0,88.4215,88.4746,88.3152,88.324,11611.0
2019-02-05 12:00:00,99.71,99.89,99.64,99.87,14976.0,88.324,88.4835,88.262,88.4658,14976.0
2019-02-05 12:05:00,99.84,99.84,99.63,99.63,10716.0,88.4392,88.4392,88.2532,88.2532,10716.0
2019-02-05 12:10:00,99.6,99.72,99.58,99.69,12059.0,88.2266,88.3329,88.2089,88.3063,12059.0
2019-02-05 12:15:00,99.68,99.71,99.57,99.57,13801.0,88.2975,88.324,88.2,88.2,13801.0
2019-02-05 12:20:00,99.57,99.63,99.52,99.58,13001.0,88.2,88.2532,88.1557,88.2089,13001.0
2019-02-05 12:25:00,99.57,99.65,99.49,99.62,15672.0,88.2,88.2709,88.1291,88.2443,15672.0
2019-02-05 12:30:00,99.62,99.62,99.46,99.52,9372.0,88.2443,88.2443,88.1026,88.1557,9372.0
2019-02-05 12:35:00,99.5,99.59,99.5,99.57,4700.0,88.138,88.2177,88.138,88.2,4700.0
2019-02-05 12:40:00,99.56,99.57,99.45,99.45,27824.0,88.1912,88.2,88.0937,88.0937,27824.0
2019-02-05 12:45:00,99.44,99.48,99.41,99.42,12733.0,88.0849,88.1203,88.0583,88.0671,12733.0
2019-02-05 12:50:00,99.42,99.52,99.36,99.38,17532.0,88.0671,88.1557,88.014,88.0317,17532.0
2019-02-05 12:55:00,99.38,99.38,99.26,99.32,7260.0,88.0317,88.0317,87.9254,87.9786,7260.0
2019-02-05 13:00:00,99.33,99.51,99.32,99.48,13651.0,87.9874,88.1469,87.9786,88.1203,13651.0
2019-02-05 13:05:00,99.47,99.53,99.4,99.45,9456.0,88.1114,88.1646,88.0494,88.0937,9456.0
2019-02-05 13:10:00,99.45,99.58,99.45,99.58,8631.0,88.0937,88.2089,88.0937,88.2089,8631.0
2019-02-05 13:15:00,99.56,99.58,99.51,99.55,10102.0,88.1912,88.2089,88.1469,88.1823,10102.0
2019-02-05 13:20:00,99.56,99.67,99.56,99.66,19611.0,88.1912,88.2886,88.1912,88.2797,19611.0
2019-02-05 13:25:00,99.64,99.71,99.6,99.71,17290.0,88.262,88.324,88.2266,88.324,17290.0
2019-02-05 13:30:00,99.7,99.73,99.67,99.71,9109.0,88.3152,88.3417,88.2886,88.324,9109.0
2019-02-05 13:35:00,99.72,99.77,99.58,99.74,14268.0,88.3329,88.3772,88.2089,88.3506,14268.0
2019-02-05 13:40:00,99.77,99.9,99.73,99.9,10992.0,88.3772,88.4923,88.3417,88.4923,10992.0
2019-02-05 13:45:00,99.9,100.06,99.9,100.0,13652.0,88.4923,88.6341,88.4923,88.5809,13652.0
2019-02-05 13:50:00,100.01,100.07,99.99,100.0,14871.0,88.5898,88.6429,88.5721,88.5809,14871.0
2019-02-05 13:55:00,100.01,100.11,100.01,100.06,10007.0,88.5898,88.6784,88.5898,88.6341,10007.0
2019-02-05 14:00:00,100.05,100.3,100.05,100.26,15441.0,88.6252,88.8467,88.6252,88.8112,15441.0
2019-02-05 14:05:00,100.27,100.43,100.24,100.43,13745.0,88.8201,88.9618,88.7935,88.9618,13745.0
2019-02-05 14:10:00,100.44,100.44,100.32,100.36,15302.0,88.9707,88.9707,88.8644,88.8998,15302.0
2019-02-05 14:15:00,100.35,100.43,100.31,100.43,25415.0,88.8909,88.9618,88.8555,88.9618,25415.0
2019-02-05 14:20:00,100.41,100.41,100.32,100.37,10596.0,88.9441,88.9441,88.8644,88.9087,10596.0
2019-02-05 14:25:00,100.4,100.43,100.25,100.27,15323.0,88.9352,88.9618,88.8024,88.8201,15323.0
2019-02-05 14:30:00,100.26,100.35,100.25,100.29,8246.0,88.8112,88.8909,88.8024,88.8378,8246.0
2019-02-05 14:35:00,100.28,100.28,100.16,100.18,9998.0,88.8289,88.8289,88.7226,88.7404,9998.0
2019-02-05 14:40:00,100.18,100.27,100.1,100.23,9392.0,88.7404,88.8201,88.6695,88.7846,9392.0
2019-02-05 14:45:00,100.2,100.33,100.19,100.31,9984.0,88.7581,88.8732,88.7492,88.8555,9984.0
2019-02-05 14:50:00,100.31,100.37,100.28,100.37,8874.0,88.8555,88.9087,88.8289,88.9087,8874.0
2019-02-05 14:55:00,100.37,100.44,100.37,100.42,11166.0,88.9087,88.9707,88.9087,88.953,11166.0
2019-02-05 15:00:00,100.44,100.51,100.44,100.48,14985.0,88.9707,89.0327,88.9707,89.0061,14985.0
2019-02-05 15:05:00,100.48,100.49,100.37,100.41,15094.0,89.0061,89.015,88.9087,88.9441,15094.0
2019-02-05 15:10:00,100.41,100.41,100.32,100.35,8297.0,88.9441,88.9441,88.8644,88.8909,8297.0
2019-02-05 15:15:00,100.34,100.41,100.34,100.4,7050.0,88.8821,88.9441,88.8821,88.9352,7050.0
2019-02-05 15:20:00,100.4,100.44,100.23,100.23,20700.0,88.9352,88.9707,88.7846,88.7846,20700.0
2019-02-05 15:25:00,100.21,100.41,100.21,100.32,20878.0,88.7669,88.9441,88.7669,88.8644,20878.0
2019-02-05 15:30:00,100.31,100.36,100.3,100.34,17015.0,88.8555,88.8998,88.8467,88.8821,17015.0
2019-02-05 15:35:00,100.34,100.34,100.13,100.17,28819.0,88.8821,88.8821,88.6961,88.7315,28819.0
2019-02-05 15:40:00,100.17,100.29,100.17,100.2,23158.0,88.7315,88.8378,88.7315,88.7581,23158.0
2019-02-05 15:45:00,100.2,100.21,100.09,100.19,24896.0,88.7581,88.7669,88.6606,88.7492,24896.0
2019-02-05 15:50:00,100.19,100.19,100.1,100.13,24639.0,88.7492,88.7492,88.6695,88.6961,24639.0
2019-02-05 15:55:00,100.14,100.43,100.14,100.41,216743.0,88.7049,88.9618,88.7049,88.9441,216743.0
2019-02-06 09:30:00,101.05,102.84,101.0,102.45,130032.0,89.511,91.0966,89.4667,90.7511,130032.0
2019-02-06 09:35:00,102.44,102.81,102.04,102.32,105776.0,90.7423,91.07,90.388,90.636,105776.0
2019-02-06 09:40:00,102.32,102.39,101.72,102.39,29345.0,90.636,90.698,90.1045,90.698,29345.0
2019-02-06 09:45:00,102.41,102.94,102.3,102.91,66424.0,90.7157,91.1852,90.6183,91.1586,66424.0
2019-02-06 09:50:00,102.96,103.29,102.87,103.24,47111.0,91.2029,91.4952,91.1232,91.4509,47111.0
2019-02-06 09:55:00,103.24,103.42,103.17,103.36,27519.0,91.4509,91.6104,91.3889,91.5572,27519.0
2019-02-06 10:00:00,103.37,103.37,102.96,103.3,39081.0,91.5661,91.5661,91.2029,91.5041,39081.0
2019-02-06 10:05:00,103.35,103.48,103.2,103.21,40470.0,91.5484,91.6635,91.4155,91.4244,40470.0
2019-02-06 10:10:00,103.2,103.2,102.46,102.52,40126.0,91.4155,91.4155,90.76,90.8132,40126.0
2019-02-06 10:15:00,102.52,102.62,102.31,102.39,49493.0,90.8132,90.9017,90.6271,90.698,49493.0
2019-02-06 10:20:00,102.38,102.51,102.19,102.5,36637.0,90.6891,90.8043,90.5208,90.7954,36637.0
2019-02-06 10:25:00,102.5,102.71,102.15,102.18,33432.0,90.7954,90.9815,90.4854,90.512,33432.0
2019-02-06 10:30:00,102.17,102.22,101.79,101.89,58199.0,90.5031,90.5474,90.1665,90.2551,58199.0
2019-02-06 10:35:00,101.92,102.11,101.85,102.11,40996.0,90.2817,90.45,90.2197,90.45,40996.0
2019-02-06 10:40:00,102.1,102.14,101.9,101.93,32050.0,90.4411,90.4765,90.2639,90.2905,32050.0
2019-02-06 10:45:00,101.94,102.14,101.91,101.98,48770.0,90.2994,90.4765,90.2728,90.3348,48770.0
2019-02-06 10:50:00,101.98,102.13,101.87,102.12,27626.0,90.3348,90.4677,90.2374,90.4588,27626.0
2019-02-06 10:55:00,102.12,102.2,101.93,102.11,40487.0,90.4588,90.5297,90.2905,90.45,40487.0
2019-02-06 11:00:00,102.1,102.3,101.96,102.3,28147.0,90.4411,90.6183,90.3171,90.6183,28147.0
2019-02-06 11:05:00,102.3,102.55,102.2,102.49,18451.0,90.6183,90.8397,90.5297,90.7866,18451.0
2019-02-06 11:10:00,102.47,102.62,102.31,102.36,13770.0,90.7689,90.9017,90.6271,90.6714,13770.0
2019-02-06 11:15:00,102.35,102.43,102.16,102.21,13156.0,90.6626,90.7334,90.4943,90.5386,13156.0
2019-02-06 11:20:00,102.2,102.23,101.93,101.96,22447.0,90.5297,90.5563,90.2905,90.3171,22447.0
2019-02-06 11:25:00,101.97,102.01,101.77,101.93,16876.0,90.326,90.3614,90.1488,90.2905,16876.0
2019-02-06 11:30:00,101.93,102.28,101.93,102.18,15704.0,90.2905,90.6006,90.2905,90.512,15704.0
2019-02-06 11:35:00,102.2,102.43,102.08,102.41,12908.0,90.5297,90.7334,90.4234,90.7157,12908.0
2019-02-06 11:40:00,102.41,102.55,102.33,102.38,15551.0,90.7157,90.8397,90.6448,90.6891,15551.0
2019-02-06 11:45:00,102.36,102.46,102.3,102.36,17060.0,90.6714,90.76,90.6183,90.6714,17060.0
2019-02-06 11:50:00,102.37,102.44,102.29,102.39,14517.0,90.6803,90.7423,90.6094,90.698,14517.0
2019-02-06 11:55:00,102.38,102.47,102.35,102.42,15232.0,90.6891,90.7689,90.6626,90.7246,15232.0
2019-02-06 12:00:00,102.42,102.43,102.23,102.39,15661.0,90.7246,90.7334,90.5563,90.698,15661.0
2019-02-06 12:05:00,102.42,102.49,102.13,102.16,20908.0,90.7246,90.7866,90.4677,90.4943,20908.0
2019-02-06 12:10:00,102.15,102.22,102.09,102.18,14831.0,90.4854,90.5474,90.4323,90.512,14831.0
2019-02-06 12:15:00,102.18,102.23,101.96,102.05,14534.0,90.512,90.5563,90.3171,90.3968,14534.0
2019-02-06 12:20:00,102.07,102.18,102.07,102.16,11486.0,90.4145,90.512,90.4145,90.4943,11486.0
2019-02-06 12:25:00,102.17,102.28,102.16,102.19,18463.0,90.5031,90.6006,90.4943,90.5208,18463.0
2019-02-06 12:30:00,102.19,102.23,102.12,102.22,9853.0,90.5208,90.5563,90.4588,90.5474,9853.0
2019-02-06 12:35:00,102.22,102.3,102.19,102.23,15851.0,90.5474,90.6183,90.5208,90.5563,15851.0
2019-02-06 12:40:00,102.22,102.29,102.1,102.28,19736.0,90.5474,90.6094,90.4411,90.6006,19736.0
2019-02-06 12:45:00,102.27,102.35,102.11,102.25,15090.0,90.5917,90.6626,90.45,90.574,15090.0
2019-02-06 12:50:00,102.25,102.32,102.25,102.27,13400.0,90.574,90.636,90.574,90.5917,13400.0
2019-02-06 12:55:00,102.26,102.4,102.26,102.38,9965.0,90.5828,90.7069,90.5828,90.6891,9965.0
2019-02-06 13:00:00,102.38,102.4,102.3,102.3,16453.0,90.6891,90.7069,90.6183,90.6183,16453.0
2019-02-06 13:05:00,102.32,102.48,102.28,102.33,47737.0,90.636,90.7777,90.6006,90.6448,47737.0
2019-02-06 13:10:00,102.32,102.43,102.31,102.37,28622.0,90.636,90.7334,90.6271,90.6803,28622.0
2019-02-06 13:15:00,102.39,102.6,102.36,102.56,16815.0,90.698,90.884,90.6714,90.8486,16815.0
2019-02-06 13:20:00,102.55,102.68,102.55,102.55,19322.0,90.8397,90.9549,90.8397,90.8397,19322.0
2019-02-06 13:25:00,102.56,102.66,102.54,102.65,19531.0,90.8486,90.9372,90.8309,90.9283,19531.0
2019-02-06 13:30:00,102.65,102.66,102.54,102.66,16063.0,90.9283,90.9372,90.8309,90.9372,16063.0
2019-02-06 13:35:00,102.67,102.76,102.66,102.73,9800.0,90.946,91.0257,90.9372,90.9992,9800.0
2019-02-06 13:40:00,102.73,102.73,102.57,102.7,15407.0,90.9992,90.9992,90.8574,90.9726,15407.0
2019-02-06 13:45:00,102.72,102.72,102.6,102.61,12006.0,90.9903,90.9903,90.884,90.8929,12006.0
2019-02-06 13:50:00,102.61,102.7,102.57,102.7,13320.0,90.8929,90.9726,90.8574,90.9726,13320.0
2019-02-06 13:55:00,102.68,102.7,102.59,102.67,12763.0,90.9549,90.9726,90.8752,90.946,12763.0
2019-02-06 14:00:00,102.67,102.69,102.57,102.6,21571.0,90.946,90.9637,90.8574,90.884,21571.0
2019-02-06 14:05:00,102.6,102.65,102.54,102.61,17423.0,90.884,90.9283,90.8309,90.8929,17423.0
2019-02-06 14:10:00,102.6,102.6,102.48,102.59,15461.0,90.884,90.884,90.7777,90.8752,15461.0
2019-02-06 14:15:00,102.59,102.6,102.38,102.43,32731.0,90.8752,90.884,90.6891,90.7334,32731.0
2019-02-06 14:20:00,102.44,102.64,102.44,102.55,16081.0,90.7423,90.9194,90.7423,90.8397,16081.0
2019-02-06 14:25:00,102.55,102.6,102.34,102.34,24661.0,90.8397,90.884,90.6537,90.6537,24661.0
2019-02-06 14:30:00,102.33,102.34,102.15,102.22,19613.0,90.6448,90.6537,90.4854,90.5474,19613.0
2019-02-06 14:35:00,102.21,102.23,102.07,102.08,13621.0,90.5386,90.5563,90.4145,90.4234,13621.0
2019-02-06 14:40:00,102.06,102.26,102.06,102.23,15630.0,90.4057,90.5828,90.4057,90.5563,15630.0
2019-02-06 14:45:00,102.24,102.29,102.22,102.25,17981.0,90.5651,90.6094,90.5474,90.574,17981.0
2019-02-06 14:50:00,102.27,102.31,102.22,102.24,27863.0,90.5917,90.6271,90.5474,90.5651,27863.0
2019-02-06 14:55:00,102.24,102.38,102.22,102.37,19696.0,90.5651,90.6891,90.5474,90.6803,19696.0
2019-02-06 15:00:00,102.36,102.43,102.29,102.3,19155.0,90.6714,90.7334,90.6094,90.6183,19155.0
2019-02-06 15:05:00,102.29,102.43,102.28,102.43,16550.0,90.6094,90.7334,90.6006,90.7334,16550.0
2019-02-06 15:10:00,102.43,102.49,102.37,102.49,15854.0,90.7334,90.7866,90.6803,90.7866,15854.0
2019-02-06 15:15:00,102.5,102.55,102.42,102.55,13902.0,90.7954,90.8397,90.7246,90.8397,13902.0
2019-02-06 15:20:00,102.55,102.67,102.55,102.64,20737.0,90.8397,90.946,90.8397,90.9194,20737.0
2019-02-06 15:25:00,102.65,102.69,102.61,102.69,19106.0,90.9283,90.9637,90.8929,90.9637,19106.0
2019-02-06 15:30:00,102.69,102.69,102.45,102.45,33111.0,90.9637,90.9637,90.7511,90.7511,33111.0
2019-02-06 15:35:00,102.45,102.62,102.41,102.61,36885.0,90.7511,90.9017,90.7157,90.8929,36885.0
2019-02-06 15:40:00,102.6,102.62,102.53,102.54,27511.0,90.884,90.9017,90.822,90.8309,27511.0
2019-02-06 15:45:00,102.54,102.65,102.47,102.61,49056.0,90.8309,90.9283,90.7689,90.8929,49056.0
2019-02-06 15:50:00,102.62,102.67,102.6,102.65,51206.0,90.9017,90.946,90.884,90.9283,51206.0
2019-02-06 15:55:00,102.64,102.64,102.34,102.41,161541.0,90.9194,90.9194,90.6537,90.7157,161541.0
2019-02-07 09:30:00,101.32,101.5,100.23,101.06,45783.0,89.7502,89.9096,88.7846,89.5199,45783.0
2019-02-07 09:35:00,101.06,101.06,100.42,100.84,25543.0,89.5199,89.5199,88.953,89.325,25543.0
2019-02-07 09:40:00,100.88,100.88,100.44,100.78,22012.0,89.3604,89.3604,88.9707,89.2718,22012.0
2019-02-07 09:45:00,100.76,101.1,100.65,100.86,31112.0,89.2541,89.5553,89.1567,89.3427,31112.0
2019-02-07 09:50:00,100.86,101.01,100.75,100.88,17248.0,89.3427,89.4756,89.2453,89.3604,17248.0
2019-02-07 09:55:00,100.86,101.04,100.63,101.03,30463.0,89.3427,89.5022,89.139,89.4933,30463.0
2019-02-07 10:00:00,101.04,101.06,100.87,101.01,15140.0,89.5022,89.5199,89.3516,89.4756,15140.0
2019-02-07 10:05:00,100.99,101.11,100.94,101.11,14969.0,89.4579,89.5642,89.4136,89.5642,14969.0
2019-02-07 10:10:00,101.11,101.39,101.11,101.25,29992.0,89.5642,89.8122,89.5642,89.6882,29992.0
2019-02-07 10:15:00,101.24,101.3,101.19,101.28,23778.0,89.6793,89.7325,89.635,89.7147,23778.0
2019-02-07 10:20:00,101.27,101.53,101.15,101.43,29450.0,89.7059,89.9362,89.5996,89.8476,29450.0
2019-02-07 10:25:00,101.46,102.06,101.46,102.03,47974.0,89.8742,90.4057,89.8742,90.3791,47974.0
2019-02-07 10:30:00,102.05,102.1,101.87,101.97,17254.0,90.3968,90.4411,90.2374,90.326,17254.0
2019-02-07 10:35:00,101.97,101.97,101.75,101.88,8500.0,90.326,90.326,90.1311,90.2462,8500.0
2019-02-07 10:40:00,101.86,101.92,101.6,101.69,14631.0,90.2285,90.2817,89.9982,90.0779,14631.0
2019-02-07 10:45:00,101.7,101.91,101.63,101.64,19686.0,90.0868,90.2728,90.0248,90.0336,19686.0
2019-02-07 10:50:00,101.61,101.64,101.17,101.21,19988.0,90.0071,90.0336,89.6173,89.6527,19988.0
2019-02-07 10:55:00,101.2,101.2,101.03,101.1,18816.0,89.6439,89.6439,89.4933,89.5553,18816.0
2019-02-07 11:00:00,101.1,101.43,100.95,101.42,33681.0,89.5553,89.8476,89.4224,89.8388,33681.0
2019-02-07 11:05:00,101.43,101.43,101.24,101.38,21106.0,89.8476,89.8476,89.6793,89.8033,21106.0
2019-02-07 11:10:00,101.37,101.53,101.28,101.43,38019.0,89.7945,89.9362,89.7147,89.8476,38019.0
2019-02-07 11:15:00,101.45,101.45,101.18,101.19,26481.0,89.8653,89.8653,89.6262,89.635,26481.0
2019-02-07 11:20:00,101.17,101.27,101.11,101.14,52052.0,89.6173,89.7059,89.5642,89.5907,52052.0
2019-02-07 11:25:00,101.13,101.18,100.88,100.99,23414.0,89.5819,89.6262,89.3604,89.4579,23414.0
2019-02-07 11:30:00,101.0,101.0,100.46,100.5,28104.0,89.4667,89.4667,88.9884,89.0238,28104.0
2019-02-07 11:35:00,100.51,100.83,100.44,100.83,20611.0,89.0327,89.3161,88.9707,89.3161,20611.0
2019-02-07 11:40:00,100.82,100.87,100.69,100.72,34842.0,89.3073,89.3516,89.1921,89.2187,34842.0
2019-02-07 11:45:00,100.71,100.73,100.26,100.28,29440.0,89.2098,89.2276,88.8112,88.8289,29440.0
2019-02-07 11:50:00,100.29,100.53,100.17,100.33,44778.0,88.8378,89.0504,88.7315,88.8732,44778.0
2019-02-07 11:55:00,100.3,100.46,100.16,100.16,33072.0,88.8467,88.9884,88.7226,88.7226,33072.0
2019-02-07 12:00:00,100.16,100.21,100.03,100.12,20473.0,88.7226,88.7669,88.6075,88.6872,20473.0
2019-02-07 12:05:00,100.11,100.3,100.08,100.3,20514.0,88.6784,88.8467,88.6518,88.8467,20514.0
2019-02-07 12:10:00,100.3,100.31,100.16,100.25,17475.0,88.8467,88.8555,88.7226,88.8024,17475.0
2019-02-07 12:15:00,100.22,100.31,100.14,100.3,23676.0,88.7758,88.8555,88.7049,88.8467,23676.0
2019-02-07 12:20:00,100.28,100.45,100.25,100.38,20754.0,88.8289,88.9795,88.8024,88.9175,20754.0
2019-02-07 12:25:00,100.37,100.4,100.11,100.19,29142.0,88.9087,88.9352,88.6784,88.7492,29142.0
2019-02-07 12:30:00,100.2,100.5,100.16,100.5,11314.0,88.7581,89.0238,88.7226,89.0238,11314.0
2019-02-07 12:35:00,100.51,100.64,100.51,100.58,8110.0,89.0327,89.1478,89.0327,89.0947,8110.0
2019-02-07 12:40:00,100.61,100.62,100.36,100.36,14619.0,89.1213,89.1301,88.8998,88.8998,14619.0
2019-02-07 12:45:00,100.31,100.46,100.29,100.4,11047.0,88.8555,88.9884,88.8378,88.9352,11047.0
2019-02-07 12:50:00,100.41,100.47,100.29,100.31,13307.0,88.9441,88.9972,88.8378,88.8555,13307.0
2019-02-07 12:55:00,100.3,100.48,100.24,100.45,13653.0,88.8467,89.0061,88.7935,88.9795,13653.0
2019-02-07 13:00:00,100.45,100.76,100.45,100.74,14367.0,88.9795,89.2541,88.9795,89.2364,14367.0
2019-02-07 13:05:00,100.75,100.94,100.75,100.9,18472.0,89.2453,89.4136,89.2453,89.3781,18472.0
2019-02-07 13:10:00,100.91,100.92,100.78,100.83,19188.0,89.387,89.3959,89.2718,89.3161,19188.0
2019-02-07 13:15:00,100.83,100.91,100.79,100.86,11906.0,89.3161,89.387,89.2807,89.3427,11906.0
2019-02-07 13:20:00,100.88,100.93,100.81,100.89,19085.0,89.3604,89.4047,89.2984,89.3693,19085.0
2019-02-07 13:25:00,100.88,101.0,100.77,100.88,16032.0,89.3604,89.4667,89.263,89.3604,16032.0
2019-02-07 13:30:00,100.91,101.03,100.83,100.94,16370.0,89.387,89.4933,89.3161,89.4136,16370.0
2019-02-07 13:35:00,100.95,100.96,100.8,100.81,29670.0,89.4224,89.4313,89.2896,89.2984,29670.0
2019-02-07 13:40:00,100.79,100.79,100.62,100.62,19454.0,89.2807,89.2807,89.1301,89.1301,19454.0
2019-02-07 13:45:00,100.63,100.69,100.47,100.5,24159.0,89.139,89.1921,88.9972,89.0238,24159.0
2019-02-07 13:50:00,100.48,100.58,100.45,100.52,24546.0,89.0061,89.0947,88.9795,89.0415,24546.0
2019-02-07 13:55:00,100.51,100.6,100.4,100.52,21054.0,89.0327,89.1124,88.9352,89.0415,21054.0
2019-02-07 14:00:00,100.51,100.51,100.32,100.33,31512.0,89.0327,89.0327,88.8644,88.8732,31512.0
2019-02-07 14:05:00,100.31,100.37,100.15,100.21,24345.0,88.8555,88.9087,88.7138,88.7669,24345.0
2019-02-07 14:10:00,100.25,100.25,100.03,100.05,18564.0,88.8024,88.8024,88.6075,88.6252,18564.0
2019-02-07 14:15:00,100.05,100.16,99.9,99.97,38671.0,88.6252,88.7226,88.4923,88.5543,38671.0
2019-02-07 14:20:00,99.96,100.08,99.93,100.04,23066.0,88.5455,88.6518,88.5189,88.6163,23066.0
2019-02-07 14:25:00,100.04,100.28,100.02,100.25,35169.0,88.6163,88.8289,88.5986,88.8024,35169.0
2019-02-07 14:30:00,100.26,100.3,100.09,100.1,45007.0,88.8112,88.8467,88.6606,88.6695,45007.0
2019-02-07 14:35:00,100.11,100.17,99.9,99.93,26924.0,88.6784,88.7315,88.4923,88.5189,26924.0
2019-02-07 14:40:00,99.92,99.92,99.77,99.78,22611.0,88.51,88.51,88.3772,88.386,22611.0
2019-02-07 14:45:00,99.79,99.88,99.75,99.77,26870.0,88.3949,88.4746,88.3595,88.3772,26870.0
2019-02-07 14:50:00,99.77,99.83,99.68,99.78,34522.0,88.3772,88.4303,88.2975,88.386,34522.0
2019-02-07 14:55:00,99.8,99.87,99.71,99.74,28783.0,88.4038,88.4658,88.324,88.3506,28783.0
2019-02-07 15:00:00,99.75,99.88,99.63,99.66,42001.0,88.3595,88.4746,88.2532,88.2797,42001.0
2019-02-07 15:05:00,99.67,99.73,99.54,99.67,23822.0,88.2886,88.3417,88.1734,88.2886,23822.0
2019-02-07 15:10:00,99.65,99.71,99.59,99.69,29010.0,88.2709,88.324,88.2177,88.3063,29010.0
2019-02-07 15:15:00,99.7,99.79,99.7,99.76,31638.0,88.3152,88.3949,88.3152,88.3683,31638.0
2019-02-07 15:20:00,99.77,99.87,99.77,99.83,26581.0,88.3772,88.4658,88.3772,88.4303,26581.0
2019-02-07 15:25:00,99.85,99.87,99.76,99.85,27046.0,88.448,88.4658,88.3683,88.448,27046.0
2019-02-07 15:30:00,99.86,100.01,99.82,99.89,52024.0,88.4569,88.5898,88.4215,88.4835,52024.0
2019-02-07 15:35:00,99.89,100.13,99.89,100.12,53554.0,88.4835,88.6961,88.4835,88.6872,53554.0
2019-02-07 15:40:00,100.12,100.6,100.11,100.47,76781.0,88.6872,89.1124,88.6784,88.9972,76781.0
2019-02-07 15:45:00,100.47,100.56,100.46,100.48,54551.0,88.9972,89.077,88.9884,89.0061,54551.0
2019-02-07 15:50:00,100.48,100.55,100.45,100.54,77821.0,89.0061,89.0681,88.9795,89.0592,77821.0
2019-02-07 15:55:00,100.54,100.64,100.52,100.64,168905.0,89.0592,89.1478,89.0415,89.1478,168905.0
2019-02-08 09:30:00,99.45,100.11,99.13,99.95,38670.0,88.0937,88.6784,87.8103,88.5366,38670.0
2019-02-08 09:35:00,99.87,100.18,99.7,99.71,8996.0,88.4658,88.7404,88.3152,88.324,8996.0
2019-02-08 09:40:00,99.87,100.1,99.72,99.97,25909.0,88.4658,88.6695,88.3329,88.5543,25909.0
2019-02-08 09:45:00,99.97,99.99,99.66,99.77,12476.0,88.5543,88.5721,88.2797,88.3772,12476.0
2019-02-08 09:50:00,99.83,99.97,99.78,99.78,10917.0,88.4303,88.5543,88.386,88.386,10917.0
2019-02-08 09:55:00,99.8,99.87,99.56,99.68,8952.0,88.4038,88.4658,88.1912,88.2975,8952.0
2019-02-08 10:00:00,99.62,99.62,99.34,99.35,16816.0,88.2443,88.2443,87.9963,88.0051,16816.0
2019-02-08 10:05:00,99.32,99.84,99.31,99.72,37334.0,87.9786,88.4392,87.9697,88.3329,37334.0
2019-02-08 10:10:00,99.69,99.71,99.4,99.4,29118.0,88.3063,88.324,88.0494,88.0494,29118.0
2019-02-08 10:15:00,99.4,99.52,99.33,99.36,29174.0,88.0494,88.1557,87.9874,88.014,29174.0
2019-02-08 10:20:00,99.36,99.46,99.16,99.39,34819.0,88.014,88.1026,87.8368,88.0406,34819.0
2019-02-08 10:25:00,99.39,99.75,99.37,99.68,34247.0,88.0406,88.3595,88.0229,88.2975,34247.0
2019-02-08 10:30:00,99.67,99.84,99.57,99.75,32477.0,88.2886,88.4392,88.2,88.3595,32477.0
2019-02-08 10:35:00,99.74,99.92,99.71,99.91,27061.0,88.3506,88.51,88.324,88.5012,27061.0
2019-02-08 10:40:00,99.93,100.26,99.92,100.2,64109.0,88.5189,88.8112,88.51,88.7581,64109.0
2019-02-08 10:45:00,100.21,100.23,100.01,100.06,39169.0,88.7669,88.7846,88.5898,88.6341,39169.0
2019-02-08 10:50:00,100.06,100.16,99.89,99.93,22341.0,88.6341,88.7226,88.4835,88.5189,22341.0
2019-02-08 10:55:00,99.91,100.1,99.91,100.09,13058.0,88.5012,88.6695,88.5012,88.6606,13058.0
2019-02-08 11:00:00,100.08,100.13,99.82,99.86,8276.0,88.6518,88.6961,88.4215,88.4569,8276.0
2019-02-08 11:05:00,99.9,100.1,99.85,100.09,14093.0,88.4923,88.6695,88.448,88.6606,14093.0
2019-02-08 11:10:00,100.09,100.17,99.98,100.02,31083.0,88.6606,88.7315,88.5632,88.5986,31083.0
2019-02-08 11:15:00,100.04,100.08,99.76,99.79,16936.0,88.6163,88.6518,88.3683,88.3949,16936.0
2019-02-08 11:20:00,99.8,99.84,99.71,99.78,28785.0,88.4038,88.4392,88.324,88.386,28785.0
2019-02-08 11:25:00,99.8,99.89,99.67,99.73,23685.0,88.4038,88.4835,88.2886,88.3417,23685.0
2019-02-08 11:30:00,99.74,99.8,99.56,99.58,26341.0,88.3506,88.4038,88.1912,88.2089,26341.0
2019-02-08 11:35:00,99.59,99.64,99.45,99.56,16467.0,88.2177,88.262,88.0937,88.1912,16467.0
2019-02-08 11:40:00,99.52,99.77,99.52,99.67,21365.0,88.1557,88.3772,88.1557,88.2886,21365.0
2019-02-08 11:45:00,99.66,99.69,99.17,99.2,32997.0,88.2797,88.3063,87.8457,87.8723,32997.0
2019-02-08 11:50:00,99.2,99.46,99.07,99.46,26156.0,87.8723,88.1026,87.7571,88.1026,26156.0
2019-02-08 11:55:00,99.47,99.76,99.45,99.76,19655.0,88.1114,88.3683,88.0937,88.3683,19655.0
2019-02-08 12:00:00,99.77,99.9,99.74,99.77,15125.0,88.3772,88.4923,88.3506,88.3772,15125.0
2019-02-08 12:05:00,99.78,99.8,99.58,99.61,12585.0,88.386,88.4038,88.2089,88.2354,12585.0
2019-02-08 12:10:00,99.58,99.71,99.53,99.71,12529.0,88.2089,88.324,88.1646,88.324,12529.0
2019-02-08 12:15:00,99.7,99.83,99.63,99.77,13573.0,88.3152,88.4303,88.2532,88.3772,13573.0
2019-02-08 12:20:00,99.79,99.85,99.74,99.78,10043.0,88.3949,88.448,88.3506,88.386,10043.0
2019-02-08 12:25:00,99.82,99.85,99.67,99.73,15444.0,88.4215,88.448,88.2886,88.3417,15444.0
2019-02-08 12:30:00,99.75,99.87,99.74,99.84,14855.0,88.3595,88.4658,88.3506,88.4392,14855.0
2019-02-08 12:35:00,99.85,99.91,99.8,99.87,13736.0,88.448,88.5012,88.4038,88.4658,13736.0
2019-02-08 12:40:00,99.87,99.98,99.87,99.92,13575.0,88.4658,88.5632,88.4658,88.51,13575.0
2019-02-08 12:45:00,99.94,100.0,99.91,99.95,11136.0,88.5278,88.5809,88.5012,88.5366,11136.0
2019-02-08 12:50:00,99.96,99.97,99.82,99.88,11649.0,88.5455,88.5543,88.4215,88.4746,11649.0
2019-02-08 12:55:00,99.87,99.95,99.83,99.92,6855.0,88.4658,88.5366,88.4303,88.51,6855.0
2019-02-08 13:00:00,99.93,99.99,99.9,99.98,8376.0,88.5189,88.5721,88.4923,88.5632,8376.0
2019-02-08 13:05:00,99.99,100.05,99.87,100.05,8470.0,88.5721,88.6252,88.4658,88.6252,8470.0
2019-02-08 13:10:00,100.05,100.27,100.05,100.2,15304.0,88.6252,88.8201,88.6252,88.7581,15304.0
2019-02-08 13:15:00,100.2,100.23,100.12,100.2,9849.0,88.7581,88.7846,88.6872,88.7581,9849.0
2019-02-08 13:20:00,100.18,100.21,100.08,100.08,13174.0,88.7404,88.7669,88.6518,88.6518,13174.0
2019-02-08 13:25:00,100.08,100.1,100.02,100.07,11075.0,88.6518,88.6695,88.5986,88.6429,11075.0
2019-02-08 13:30:00,100.06,100.12,99.98,99.99,15996.0,88.6341,88.6872,88.5632,88.5721,15996.0
2019-02-08 13:35:00,100.01,100.03,99.91,99.94,9346.0,88.5898,88.6075,88.5012,88.5278,9346.0
2019-02-08 13:40:00,99.96,100.15,99.96,100.13,13080.0,88.5455,88.7138,88.5455,88.6961,13080.0
2019-02-08 13:45:00,100.16,100.26,100.15,100.25,11489.0,88.7226,88.8112,88.7138,88.8024,11489.0
2019-02-08 13:50:00,100.26,100.32,100.25,100.28,11275.0,88.8112,88.8644,88.8024,88.8289,11275.0
2019-02-08 13:55:00,100.32,100.46,100.29,100.45,8692.0,88.8644,88.9884,88.8378,88.9795,8692.0
2019-02-08 14:00:00,100.46,100.47,100.38,100.46,11599.0,88.9884,88.9972,88.9175,88.9884,11599.0
2019-02-08 14:05:00,100.47,100.66,100.45,100.65,10471.0,88.9972,89.1655,88.9795,89.1567,10471.0
2019-02-08 14:10:00,100.65,100.85,100.63,100.82,14083.0,89.1567,89.3339,89.139,89.3073,14083.0
2019-02-08 14:15:00,100.84,100.88,100.75,100.87,13999.0,89.325,89.3604,89.2453,89.3516,13999.0
2019-02-08 14:20:00,100.87,100.89,100.82,100.87,9741.0,89.3516,89.3693,89.3073,89.3516,9741.0
2019-02-08 14:25:00,100.86,100.86,100.72,100.73,13256.0,89.3427,89.3427,89.2187,89.2276,13256.0
2019-02-08 14:30:00,100.77,100.9,100.75,100.84,11570.0,89.263,89.3781,89.2453,89.325,11570.0
2019-02-08 14:35:00,100.82,100.83,100.63,100.68,12062.0,89.3073,89.3161,89.139,89.1833,12062.0
2019-02-08 14:40:00,100.65,100.77,100.61,100.73,15457.0,89.1567,89.263,89.1213,89.2276,15457.0
2019-02-08 14:45:00,100.73,100.88,100.73,100.8,15755.0,89.2276,89.3604,89.2276,89.2896,15755.0
2019-02-08 14:50:00,100.78,100.8,100.65,100.65,15700.0,89.2718,89.2896,89.1567,89.1567,15700.0
2019-02-08 14:55:00,100.65,100.68,100.6,100.6,10712.0,89.1567,89.1833,89.1124,89.1124,10712.0
2019-02-08 15:00:00,100.6,100.6,100.53,100.59,15861.0,89.1124,89.1124,89.0504,89.1035,15861.0
2019-02-08 15:05:00,100.57,100.77,100.57,100.69,34295.0,89.0858,89.263,89.0858,89.1921,34295.0
2019-02-08 15:10:00,100.69,100.86,100.64,100.86,40220.0,89.1921,89.3427,89.1478,89.3427,40220.0
2019-02-08 15:15:00,100.86,100.92,100.81,100.88,22051.0,89.3427,89.3959,89.2984,89.3604,22051.0
2019-02-08 15:20:00,100.88,100.92,100.75,100.76,44378.0,89.3604,89.3959,89.2453,89.2541,44378.0
2019-02-08 15:25:00,100.77,100.8,100.7,100.75,37805.0,89.263,89.2896,89.201,89.2453,37805.0
2019-02-08 15:30:00,100.75,100.77,100.59,100.66,28449.0,89.2453,89.263,89.1035,89.1655,28449.0
2019-02-08 15:35:00,100.65,100.65,100.53,100.55,33783.0,89.1567,89.1567,89.0504,89.0681,33783.0
2019-02-08 15:40:00,100.55,100.56,100.28,100.33,30640.0,89.0681,89.077,88.8289,88.8732,30640.0
2019-02-08 15:45:00,100.33,100.47,100.33,100.41,37875.0,88.8732,88.9972,88.8732,88.9441,37875.0
2019-02-08 15:50:00,100.41,100.49,100.41,100.44,44744.0,88.9441,89.015,88.9441,88.9707,44744.0
2019-02-08 15:55:00,100.44,100.73,100.41,100.73,120834.0,88.9707,89.2276,88.9441,89.2276,120834.0
2019-02-11 09:30:00,102.4,102.65,101.5,101.72,91429.0,90.7069,90.9283,89.9096,90.1045,91429.0
2019-02-11 09:35:00,101.89,102.27,101.89,101.9,27596.0,90.2551,90.5917,90.2551,90.2639,27596.0
2019-02-11 09:40:00,101.9,102.08,101.74,101.92,22767.0,90.2639,90.4234,90.1222,90.2817,22767.0
2019-02-11 09:45:00,101.86,101.92,101.26,101.29,39197.0,90.2285,90.2817,89.697,89.7236,39197.0
2019-02-11 09:50:00,101.25,101.5,101.03,101.31,17230.0,89.6882,89.9096,89.4933,89.7413,17230.0
2019-02-11 09:55:00,101.29,101.33,101.02,101.17,15061.0,89.7236,89.759,89.4844,89.6173,15061.0
2019-02-11 10:00:00,101.19,101.41,101.19,101.36,11143.0,89.635,89.8299,89.635,89.7856,11143.0
2019-02-11 10:05:00,101.36,101.5,101.29,101.45,14953.0,89.7856,89.9096,89.7236,89.8653,14953.0
2019-02-11 10:10:00,101.53,101.61,101.33,101.33,8161.0,89.9362,90.0071,89.759,89.759,8161.0
2019-02-11 10:15:00,101.39,101.67,101.38,101.59,7871.0,89.8122,90.0602,89.8033,89.9893,7871.0
2019-02-11 10:20:00,101.61,101.63,101.18,101.38,28081.0,90.0071,90.0248,89.6262,89.8033,28081.0
2019-02-11 10:25:00,101.37,101.52,101.32,101.46,21031.0,89.7945,89.9273,89.7502,89.8742,21031.0
2019-02-11 10:30:00,101.48,101.62,101.35,101.62,40180.0,89.8919,90.0159,89.7768,90.0159,40180.0
2019-02-11 10:35:00,101.61,101.67,101.51,101.53,17996.0,90.0071,90.0602,89.9185,89.9362,17996.0
2019-02-11 10:40:00,101.53,101.65,101.42,101.49,29860.0,89.9362,90.0425,89.8388,89.9008,29860.0
2019-02-11 10:45:00,101.5,101.51,101.38,101.41,27157.0,89.9096,89.9185,89.8033,89.8299,27157.0
2019-02-11 10:50:00,101.4,101.4,101.07,101.09,25036.0,89.821,89.821,89.5287,89.5464,25036.0
2019-02-11 10:55:00,101.08,101.42,101.04,101.34,25041.0,89.5376,89.8388,89.5022,89.7679,25041.0
2019-02-11 11:00:00,101.36,101.57,101.36,101.46,23337.0,89.7856,89.9716,89.7856,89.8742,23337.0
2019-02-11 11:05:00,101.45,101.52,101.06,101.11,9871.0,89.8653,89.9273,89.5199,89.5642,9871.0
2019-02-11 11:10:00,101.08,101.31,101.08,101.24,6365.0,89.5376,89.7413,89.5376,89.6793,6365.0
2019-02-11 11:15:00,101.27,101.48,101.27,101.4,8018.0,89.7059,89.8919,89.7059,89.821,8018.0
2019-02-11 11:20:00,101.39,101.67,101.37,101.66,16483.0,89.8122,90.0602,89.7945,90.0514,16483.0
2019-02-11 11:25:00,101.67,101.7,101.57,101.66,8283.0,90.0602,90.0868,89.9716,90.0514,8283.0
2019-02-11 11:30:00,101.65,101.69,101.49,101.69,16079.0,90.0425,90.0779,89.9008,90.0779,16079.0
2019-02-11 11:35:00,101.7,101.72,101.61,101.71,7275.0,90.0868,90.1045,90.0071,90.0956,7275.0
2019-02-11 11:40:00,101.69,101.77,101.68,101.7,7644.0,90.0779,90.1488,90.0691,90.0868,7644.0
2019-02-11 11:45:00,101.71,101.97,101.67,101.92,14686.0,90.0956,90.326,90.0602,90.2817,14686.0
2019-02-11 11:50:00,101.91,101.91,101.67,101.83,13650.0,90.2728,90.2728,90.0602,90.2019,13650.0
2019-02-11 11:55:00,101.82,101.86,101.74,101.83,8071.0,90.1931,90.2285,90.1222,90.2019,8071.0
2019-02-11 12:00:00,101.85,102.0,101.81,101.97,15248.0,90.2197,90.3525,90.1842,90.326,15248.0
2019-02-11 12:05:00,101.97,102.07,101.95,101.96,20389.0,90.326,90.4145,90.3082,90.3171,20389.0
2019-02-11 12:10:00,101.94,101.99,101.86,101.99,34072.0,90.2994,90.3437,90.2285,90.3437,34072.0
2019-02-11 12:15:00,101.99,102.1,101.92,101.92,19973.0,90.3437,90.4411,90.2817,90.2817,19973.0
2019-02-11 12:20:00,101.89,101.96,101.85,101.94,21601.0,90.2551,90.3171,90.2197,90.2994,21601.0
2019-02-11 12:25:00,101.97,102.09,101.96,102.04,7031.0,90.326,90.4323,90.3171,90.388,7031.0
2019-02-11 12:30:00,102.04,102.09,101.94,101.99,15555.0,90.388,90.4323,90.2994,90.3437,15555.0
2019-02-11 12:35:00,102.0,102.03,101.93,102.01,22748.0,90.3525,90.3791,90.2905,90.3614,22748.0
2019-02-11 12:40:00,102.0,102.08,101.98,102.0,7684.0,90.3525,90.4234,90.3348,90.3525,7684.0
2019-02-11 12:45:00,102.03,102.06,101.97,101.98,7833.0,90.3791,90.4057,90.326,90.3348,7833.0
2019-02-11 12:50:00,101.97,102.05,101.97,102.02,9123.0,90.326,90.3968,90.326,90.3702,9123.0
2019-02-11 12:55:00,102.02,102.18,102.02,102.07,15831.0,90.3702,90.512,90.3702,90.4145,15831.0
2019-02-11 13:00:00,102.08,102.08,101.96,101.97,13290.0,90.4234,90.4234,90.3171,90.326,13290.0
2019-02-11 13:05:00,101.99,102.06,101.99,102.02,9841.0,90.3437,90.4057,90.3437,90.3702,9841.0
2019-02-11 13:10:00,102.02,102.04,101.91,101.92,12114.0,90.3702,90.388,90.2728,90.2817,12114.0
2019-02-11 13:15:00,101.91,101.91,101.83,101.9,9573.0,90.2728,90.2728,90.2019,90.2639,9573.0
2019-02-11 13:20:00,101.91,101.91,101.74,101.74,14089.0,90.2728,90.2728,90.1222,90.1222,14089.0
2019-02-11 13:25:00,101.75,101.77,101.68,101.68,12406.0,90.1311,90.1488,90.0691,90.0691,12406.0
2019-02-11 13:30:00,101.69,101.72,101.64,101.66,10467.0,90.0779,90.1045,90.0336,90.0514,10467.0
2019-02-11 13:35:00,101.66,101.77,101.65,101.76,8644.0,90.0514,90.1488,90.0425,90.1399,8644.0
2019-02-11 13:40:00,101.77,101.82,101.63,101.64,13135.0,90.1488,90.1931,90.0248,90.0336,13135.0
2019-02-11 13:45:00,101.62,101.68,101.58,101.66,11313.0,90.0159,90.0691,89.9805,90.0514,11313.0
2019-02-11 13:50:00,101.67,101.67,101.59,101.61,8449.0,90.0602,90.0602,89.9893,90.0071,8449.0
2019-02-11 13:55:00,101.61,101.68,101.59,101.67,10702.0,90.0071,90.0691,89.9893,90.0602,10702.0
2019-02-11 14:00:00,101.66,101.71,101.57,101.66,14298.0,90.0514,90.0956,89.9716,90.0514,14298.0
2019-02-11 14:05:00,101.66,101.68,101.56,101.66,9986.0,90.0514,90.0691,89.9628,90.0514,9986.0
2019-02-11 14:10:00,101.66,101.68,101.61,101.64,6877.0,90.0514,90.0691,90.0071,90.0336,6877.0
2019-02-11 14:15:00,101.65,101.65,101.58,101.58,9527.0,90.0425,90.0425,89.9805,89.9805,9527.0
2019-02-11 14:20:00,101.57,101.61,101.46,101.51,11556.0,89.9716,90.0071,89.8742,89.9185,11556.0
2019-02-11 14:25:00,101.5,101.53,101.43,101.44,10769.0,89.9096,89.9362,89.8476,89.8565,10769.0
2019-02-11 14:30:00,101.44,101.56,101.43,101.53,16267.0,89.8565,89.9628,89.8476,89.9362,16267.0
2019-02-11 14:35:00,101.52,101.54,101.43,101.45,11166.0,89.9273,89.9451,89.8476,89.8653,11166.0
2019-02-11 14:40:00,101.44,101.57,101.44,101.55,14477.0,89.8565,89.9716,89.8565,89.9539,14477.0
2019-02-11 14:45:00,101.52,101.55,101.3,101.34,14257.0,89.9273,89.9539,89.7325,89.7679,14257.0
2019-02-11 14:50:00,101.34,101.42,101.3,101.3,19322.0,89.7679,89.8388,89.7325,89.7325,19322.0
2019-02-11 14:55:00,101.29,101.45,101.29,101.4,26762.0,89.7236,89.8653,89.7236,89.821,26762.0
2019-02-11 15:00:00,101.4,101.54,101.4,101.49,18788.0,89.821,89.9451,89.821,89.9008,18788.0
2019-02-11 15:05:00,101.5,101.64,101.49,101.62,13337.0,89.9096,90.0336,89.9008,90.0159,13337.0
2019-02-11 15:10:00,101.61,101.64,101.47,101.47,14775.0,90.0071,90.0336,89.8831,89.8831,14775.0
2019-02-11 15:15:00,101.47,101.52,101.39,101.39,24701.0,89.8831,89.9273,89.8122,89.8122,24701.0
2019-02-11 15:20:00,101.41,101.48,101.39,101.48,15988.0,89.8299,89.8919,89.8122,89.8919,15988.0
2019-02-11 15:25:00,101.48,101.58,101.47,101.58,15084.0,89.8919,89.9805,89.8831,89.9805,15084.0
2019-02-11 15:30:00,101.57,101.59,101.36,101.41,27903.0,89.9716,89.9893,89.7856,89.8299,27903.0
2019-02-11 15:35:00,101.42,101.54,101.41,101.54,31761.0,89.8388,89.9451,89.8299,89.9451,31761.0
2019-02-11 15:40:00,101.54,101.61,101.52,101.55,36785.0,89.9451,90.0071,89.9273,89.9539,36785.0
2019-02-11 15:45:00,101.55,101.65,101.54,101.57,47450.0,89.9539,90.0425,89.9451,89.9716,47450.0
2019-02-11 15:50:00,101.57,101.66,101.56,101.66,48357.0,89.9716,90.0514,89.9628,90.0514,48357.0
2019-02-11 15:55:00,101.66,101.83,101.62,101.75,120907.0,90.0514,90.2019,90.0159,90.1311,120907.0
2019-02-12 09:30:00,103.13,103.68,102.91,103.41,90892.0,91.3535,91.8407,91.1586,91.6015,90892.0
2019-02-12 09:35:00,103.31,103.46,102.88,103.07,28698.0,91.5129,91.6458,91.132,91.3003,28698.0
2019-02-12 09:40:00,103.02,103.6,103.01,103.39,26577.0,91.2561,91.7698,91.2472,91.5838,26577.0
2019-02-12 09:45:00,103.4,103.61,103.29,103.52,49002.0,91.5927,91.7787,91.4952,91.699,49002.0
2019-02-12 09:50:00,103.55,103.59,103.36,103.56,62294.0,91.7255,91.761,91.5572,91.7344,62294.0
2019-02-12 09:55:00,103.55,103.55,103.32,103.4,29333.0,91.7255,91.7255,91.5218,91.5927,29333.0
2019-02-12 10:00:00,103.43,104.0,103.39,103.98,88827.0,91.6192,92.1241,91.5838,92.1064,88827.0
2019-02-12 10:05:00,104.0,104.0,103.81,103.93,85910.0,92.1241,92.1241,91.9558,92.0621,85910.0
2019-02-12 10:10:00,103.96,104.06,103.47,103.6,67841.0,92.0887,92.1773,91.6547,91.7698,67841.0
2019-02-12 10:15:00,103.62,103.99,103.58,103.82,28263.0,91.7875,92.1153,91.7521,91.9647,28263.0
2019-02-12 10:20:00,103.85,103.89,103.64,103.71,19419.0,91.9913,92.0267,91.8053,91.8673,19419.0
2019-02-12 10:25:00,103.73,103.79,103.52,103.61,16506.0,91.885,91.9381,91.699,91.7787,16506.0
2019-02-12 10:30:00,103.64,103.86,103.55,103.85,30881.0,91.8053,92.0001,91.7255,91.9913,30881.0
2019-02-12 10:35:00,103.87,104.04,103.82,103.94,40326.0,92.009,92.1596,91.9647,92.071,40326.0
2019-02-12 10:40:00,103.94,103.99,103.56,103.59,26283.0,92.071,92.1153,91.7344,91.761,26283.0
2019-02-12 10:45:00,103.56,103.78,103.56,103.72,17857.0,91.7344,91.9293,91.7344,91.8761,17857.0
2019-02-12 10:50:00,103.73,103.97,103.73,103.97,19103.0,91.885,92.0976,91.885,92.0976,19103.0
2019-02-12 10:55:00,103.98,104.24,103.98,104.21,36513.0,92.1064,92.3367,92.1064,92.3102,36513.0
2019-02-12 11:00:00,104.2,104.31,104.06,104.06,29242.0,92.3013,92.3987,92.1773,92.1773,29242.0
2019-02-12 11:05:00,104.07,104.23,104.04,104.15,26176.0,92.1862,92.3279,92.1596,92.257,26176.0
2019-02-12 11:10:00,104.14,104.37,104.13,104.3,24214.0,92.2482,92.4519,92.2393,92.3899,24214.0
2019-02-12 11:15:00,104.31,104.34,104.22,104.3,47997.0,92.3987,92.4253,92.319,92.3899,47997.0
2019-02-12 11:20:00,104.28,104.3,104.1,104.21,35500.0,92.3722,92.3899,92.2127,92.3102,35500.0
2019-02-12 11:25:00,104.22,104.33,104.14,104.2,19173.0,92.319,92.4165,92.2482,92.3013,19173.0
2019-02-12 11:30:00,104.2,104.22,104.08,104.19,18476.0,92.3013,92.319,92.195,92.2925,18476.0
2019-02-12 11:35:00,104.19,104.2,104.08,104.1,15348.0,92.2925,92.3013,92.195,92.2127,15348.0
2019-02-12 11:40:00,104.09,104.12,104.01,104.03,19663.0,92.2039,92.2304,92.133,92.1507,19663.0
2019-02-12 11:45:00,104.01,104.13,103.97,104.13,21344.0,92.133,92.2393,92.0976,92.2393,21344.0
2019-02-12 11:50:00,104.12,104.32,104.07,104.28,20029.0,92.2304,92.4076,92.1862,92.3722,20029.0
2019-02-12 11:55:00,104.29,104.38,104.22,104.37,28155.0,92.381,92.4608,92.319,92.4519,28155.0
2019-02-12 12:00:00,104.37,104.44,104.32,104.33,24438.0,92.4519,92.5139,92.4076,92.4165,24438.0
2019-02-12 12:05:00,104.32,104.32,104.17,104.18,21785.0,92.4076,92.4076,92.2747,92.2836,21785.0
2019-02-12 12:10:00,104.18,104.28,104.15,104.24,17566.0,92.2836,92.3722,92.257,92.3367,17566.0
2019-02-12 12:15:00,104.22,104.28,104.12,104.12,20478.0,92.319,92.3722,92.2304,92.2304,20478.0
2019-02-12 12:20:00,104.14,104.26,104.14,104.26,43751.0,92.2482,92.3545,92.2482,92.3545,43751.0
2019-02-12 12:25:00,104.26,104.36,104.24,104.31,22454.0,92.3545,92.443,92.3367,92.3987,22454.0
2019-02-12 12:30:00,104.32,104.48,104.3,104.47,43989.0,92.4076,92.5493,92.3899,92.5405,43989.0
2019-02-12 12:35:00,104.47,104.59,104.44,104.49,37264.0,92.5405,92.6468,92.5139,92.5582,37264.0
2019-02-12 12:40:00,104.49,104.52,104.41,104.42,23822.0,92.5582,92.5848,92.4873,92.4962,23822.0
2019-02-12 12:45:00,104.41,104.44,104.36,104.37,35357.0,92.4873,92.5139,92.443,92.4519,35357.0
2019-02-12 12:50:00,104.37,104.46,104.37,104.44,19437.0,92.4519,92.5316,92.4519,92.5139,19437.0
2019-02-12 12:55:00,104.43,104.63,104.43,104.62,49745.0,92.505,92.6822,92.505,92.6734,49745.0
2019-02-12 13:00:00,104.62,104.71,104.52,104.55,52427.0,92.6734,92.7531,92.5848,92.6113,52427.0
2019-02-12 13:05:00,104.54,104.55,104.4,104.52,25727.0,92.6025,92.6113,92.4785,92.5848,25727.0
2019-02-12 13:10:00,104.53,104.53,104.42,104.44,19272.0,92.5936,92.5936,92.4962,92.5139,19272.0
2019-02-12 13:15:00,104.44,104.62,104.43,104.62,18575.0,92.5139,92.6734,92.505,92.6734,18575.0
2019-02-12 13:20:00,104.62,104.69,104.58,104.69,13807.0,92.6734,92.7354,92.6379,92.7354,13807.0
2019-02-12 13:25:00,104.68,104.79,104.68,104.73,19808.0,92.7265,92.8239,92.7265,92.7708,19808.0
2019-02-12 13:30:00,104.73,104.78,104.66,104.78,33845.0,92.7708,92.8151,92.7088,92.8151,33845.0
2019-02-12 13:35:00,104.78,104.82,104.69,104.73,18549.0,92.8151,92.8505,92.7354,92.7708,18549.0
2019-02-12 13:40:00,104.72,104.73,104.67,104.69,20059.0,92.7619,92.7708,92.7176,92.7354,20059.0
2019-02-12 13:45:00,104.69,104.78,104.64,104.78,22042.0,92.7354,92.8151,92.6911,92.8151,22042.0
2019-02-12 13:50:00,104.8,104.87,104.77,104.86,19950.0,92.8328,92.8948,92.8062,92.8859,19950.0
2019-02-12 13:55:00,104.87,104.88,104.79,104.84,23482.0,92.8948,92.9037,92.8239,92.8682,23482.0
2019-02-12 14:00:00,104.84,104.84,104.73,104.78,21239.0,92.8682,92.8682,92.7708,92.8151,21239.0
2019-02-12 14:05:00,104.77,104.83,104.67,104.69,22285.0,92.8062,92.8594,92.7176,92.7354,22285.0
2019-02-12 14:10:00,104.7,104.73,104.61,104.65,20146.0,92.7442,92.7708,92.6645,92.6999,20146.0
2019-02-12 14:15:00,104.66,104.69,104.61,104.63,22367.0,92.7088,92.7354,92.6645,92.6822,22367.0
2019-02-12 14:20:00,104.63,104.71,104.63,104.7,17917.0,92.6822,92.7531,92.6822,92.7442,17917.0
2019-02-12 14:25:00,104.7,104.71,104.6,104.6,14736.0,92.7442,92.7531,92.6556,92.6556,14736.0
2019-02-12 14:30:00,104.6,104.6,104.39,104.4,29539.0,92.6556,92.6556,92.4696,92.4785,29539.0
2019-02-12 14:35:00,104.41,104.41,104.27,104.37,28708.0,92.4873,92.4873,92.3633,92.4519,28708.0
2019-02-12 14:40:00,104.36,104.52,104.36,104.48,18740.0,92.443,92.5848,92.443,92.5493,18740.0
2019-02-12 14:45:00,104.49,104.54,104.46,104.48,20330.0,92.5582,92.6025,92.5316,92.5493,20330.0
2019-02-12 14:50:00,104.48,104.52,104.37,104.47,20317.0,92.5493,92.5848,92.4519,92.5405,20317.0
2019-02-12 14:55:00,104.47,104.48,104.37,104.37,20201.0,92.5405,92.5493,92.4519,92.4519,20201.0
2019-02-12 15:00:00,104.36,104.42,104.33,104.36,33182.0,92.443,92.4962,92.4165,92.443,33182.0
2019-02-12 15:05:00,104.36,104.42,104.3,104.34,32493.0,92.443,92.4962,92.3899,92.4253,32493.0
2019-02-12 15:10:00,104.35,104.45,104.34,104.44,18170.0,92.4342,92.5228,92.4253,92.5139,18170.0
2019-02-12 15:15:00,104.45,104.46,104.26,104.3,28751.0,92.5228,92.5316,92.3545,92.3899,28751.0
2019-02-12 15:20:00,104.3,104.38,104.25,104.38,23134.0,92.3899,92.4608,92.3456,92.4608,23134.0
2019-02-12 15:25:00,104.38,104.44,104.31,104.37,22890.0,92.4608,92.5139,92.3987,92.4519,22890.0
2019-02-12 15:30:00,104.38,104.46,104.33,104.33,26538.0,92.4608,92.5316,92.4165,92.4165,26538.0
2019-02-12 15:35:00,104.34,104.36,104.26,104.29,31272.0,92.4253,92.443,92.3545,92.381,31272.0
2019-02-12 15:40:00,104.29,104.32,104.25,104.27,40899.0,92.381,92.4076,92.3456,92.3633,40899.0
2019-02-12 15:45:00,104.26,104.28,104.2,104.25,35248.0,92.3545,92.3722,92.3013,92.3456,35248.0
2019-02-12 15:50:00,104.24,104.35,104.23,104.3,52253.0,92.3367,92.4342,92.3279,92.3899,52253.0
2019-02-12 15:55:00,104.3,104.34,103.99,104.06,236860.0,92.3899,92.4253,92.1153,92.1773,236860.0
2019-02-13 09:30:00,104.43,104.56,103.9,103.99,53538.0,92.505,92.6202,92.0356,92.1153,53538.0
2019-02-13 09:35:00,104.01,104.13,103.47,104.06,26483.0,92.133,92.2393,91.6547,92.1773,26483.0
2019-02-13 09:40:00,104.07,104.23,103.84,103.95,27134.0,92.1862,92.3279,91.9824,92.0799,27134.0
2019-02-13 09:45:00,103.96,104.11,103.89,104.1,30771.0,92.0887,92.2216,92.0267,92.2127,30771.0
2019-02-13 09:50:00,104.13,104.29,103.98,104.15,24645.0,92.2393,92.381,92.1064,92.257,24645.0
2019-02-13 09:55:00,104.15,104.38,104.14,104.37,15986.0,92.257,92.4608,92.2482,92.4519,15986.0
2019-02-13 10:00:00,104.37,104.49,104.29,104.33,20634.0,92.4519,92.5582,92.381,92.4165,20634.0
2019-02-13 10:05:00,104.34,104.35,104.05,104.1,19938.0,92.4253,92.4342,92.1684,92.2127,19938.0
2019-02-13 10:10:00,104.11,104.19,103.97,103.97,29220.0,92.2216,92.2925,92.0976,92.0976,29220.0
2019-02-13 10:15:00,103.98,104.04,103.71,103.89,31177.0,92.1064,92.1596,91.8673,92.0267,31177.0
2019-02-13 10:20:00,103.88,104.17,103.88,104.17,24571.0,92.0179,92.2747,92.0179,92.2747,24571.0
2019-02-13 10:25:00,104.23,104.35,104.18,104.24,21567.0,92.3279,92.4342,92.2836,92.3367,21567.0
2019-02-13 10:30:00,104.26,104.31,104.08,104.19,44278.0,92.3545,92.3987,92.195,92.2925,44278.0
2019-02-13 10:35:00,104.19,104.32,104.14,104.18,53587.0,92.2925,92.4076,92.2482,92.2836,53587.0
2019-02-13 10:40:00,104.16,104.44,104.09,104.38,29018.0,92.2659,92.5139,92.2039,92.4608,29018.0
2019-02-13 10:45:00,104.39,104.46,104.34,104.44,17103.0,92.4696,92.5316,92.4253,92.5139,17103.0
2019-02-13 10:50:00,104.44,104.51,104.19,104.28,24966.0,92.5139,92.5759,92.2925,92.3722,24966.0
2019-02-13 10:55:00,104.27,104.35,104.27,104.31,20338.0,92.3633,92.4342,92.3633,92.3987,20338.0
2019-02-13 11:00:00,104.33,104.49,104.31,104.49,16300.0,92.4165,92.5582,92.3987,92.5582,16300.0
2019-02-13 11:05:00,104.5,104.53,104.33,104.39,23498.0,92.5671,92.5936,92.4165,92.4696,23498.0
2019-02-13 11:10:00,104.4,104.48,104.26,104.4,20547.0,92.4785,92.5493,92.3545,92.4785,20547.0
2019-02-13 11:15:00,104.4,104.4,104.23,104.25,14700.0,92.4785,92.4785,92.3279,92.3456,14700.0
2019-02-13 11:20:00,104.24,104.35,104.23,104.33,11982.0,92.3367,92.4342,92.3279,92.4165,11982.0
2019-02-13 11:25:00,104.32,104.46,104.29,104.41,17009.0,92.4076,92.5316,92.381,92.4873,17009.0
2019-02-13 11:30:00,104.41,104.41,104.16,104.34,19217.0,92.4873,92.4873,92.2659,92.4253,19217.0
2019-02-13 11:35:00,104.34,104.46,104.31,104.41,17642.0,92.4253,92.5316,92.3987,92.4873,17642.0
2019-02-13 11:40:00,104.44,104.54,104.37,104.39,22681.0,92.5139,92.6025,92.4519,92.4696,22681.0
2019-02-13 11:45:00,104.39,104.53,104.33,104.52,16248.0,92.4696,92.5936,92.4165,92.5848,16248.0
2019-02-13 11:50:00,104.53,104.68,104.51,104.68,16366.0,92.5936,92.7265,92.5759,92.7265,16366.0
2019-02-13 11:55:00,104.68,104.78,104.61,104.74,18077.0,92.7265,92.8151,92.6645,92.7796,18077.0
2019-02-13 12:00:00,104.77,104.84,104.73,104.83,18121.0,92.8062,92.8682,92.7708,92.8594,18121.0
2019-02-13 12:05:00,104.84,104.86,104.76,104.76,15957.0,92.8682,92.8859,92.7974,92.7974,15957.0
2019-02-13 12:10:00,104.76,104.76,104.66,104.71,15520.0,92.7974,92.7974,92.7088,92.7531,15520.0
2019-02-13 12:15:00,104.72,104.77,104.66,104.66,13975.0,92.7619,92.8062,92.7088,92.7088,13975.0
2019-02-13 12:20:00,104.64,104.74,104.64,104.66,14016.0,92.6911,92.7796,92.6911,92.7088,14016.0
2019-02-13 12:25:00,104.65,104.76,104.63,104.74,14656.0,92.6999,92.7974,92.6822,92.7796,14656.0
2019-02-13 12:30:00,104.75,104.81,104.71,104.72,11716.0,92.7885,92.8417,92.7531,92.7619,11716.0
2019-02-13 12:35:00,104.73,104.8,104.7,104.7,12665.0,92.7708,92.8328,92.7442,92.7442,12665.0
2019-02-13 12:40:00,104.7,104.79,104.7,104.72,16777.0,92.7442,92.8239,92.7442,92.7619,16777.0
2019-02-13 12:45:00,104.73,104.81,104.71,104.73,10570.0,92.7708,92.8417,92.7531,92.7708,10570.0
2019-02-13 12:50:00,104.73,104.74,104.5,104.52,15263.0,92.7708,92.7796,92.5671,92.5848,15263.0
2019-02-13 12:55:00,104.51,104.61,104.49,104.6,11365.0,92.5759,92.6645,92.5582,92.6556,11365.0
2019-02-13 13:00:00,104.6,104.6,104.5,104.57,13933.0,92.6556,92.6556,92.5671,92.6291,13933.0
2019-02-13 13:05:00,104.57,104.62,104.46,104.61,9611.0,92.6291,92.6734,92.5316,92.6645,9611.0
2019-02-13 13:10:00,104.61,104.64,104.55,104.62,9988.0,92.6645,92.6911,92.6113,92.6734,9988.0
2019-02-13 13:15:00,104.61,104.71,104.61,104.7,10264.0,92.6645,92.7531,92.6645,92.7442,10264.0
2019-02-13 13:20:00,104.71,104.82,104.68,104.82,12842.0,92.7531,92.8505,92.7265,92.8505,12842.0
2019-02-13 13:25:00,104.83,104.83,104.71,104.74,12018.0,92.8594,92.8594,92.7531,92.7796,12018.0
2019-02-13 13:30:00,104.74,104.84,104.72,104.76,14922.0,92.7796,92.8682,92.7619,92.7974,14922.0
2019-02-13 13:35:00,104.75,104.83,104.72,104.81,14929.0,92.7885,92.8594,92.7619,92.8417,14929.0
2019-02-13 13:40:00,104.83,104.86,104.8,104.8,9328.0,92.8594,92.8859,92.8328,92.8328,9328.0
2019-02-13 13:45:00,104.8,104.84,104.79,104.84,8779.0,92.8328,92.8682,92.8239,92.8682,8779.0
2019-02-13 13:50:00,104.84,104.87,104.82,104.86,9242.0,92.8682,92.8948,92.8505,92.8859,9242.0
2019-02-13 13:55:00,104.87,104.88,104.78,104.84,29420.0,92.8948,92.9037,92.8151,92.8682,29420.0
2019-02-13 14:00:00,104.83,104.89,104.83,104.84,10022.0,92.8594,92.9125,92.8594,92.8682,10022.0
2019-02-13 14:05:00,104.83,104.87,104.8,104.87,10580.0,92.8594,92.8948,92.8328,92.8948,10580.0
2019-02-13 14:10:00,104.87,104.9,104.84,104.86,8794.0,92.8948,92.9214,92.8682,92.8859,8794.0
2019-02-13 14:15:00,104.85,104.94,104.83,104.94,14449.0,92.8771,92.9568,92.8594,92.9568,14449.0
2019-02-13 14:20:00,104.94,104.98,104.92,104.98,12556.0,92.9568,92.9922,92.9391,92.9922,12556.0
2019-02-13 14:25:00,104.97,105.03,104.94,104.99,30844.0,92.9834,93.0365,92.9568,93.0011,30844.0
2019-02-13 14:30:00,105.0,105.01,104.86,104.89,19287.0,93.01,93.0188,92.8859,92.9125,19287.0
2019-02-13 14:35:00,104.89,104.95,104.87,104.89,11439.0,92.9125,92.9657,92.8948,92.9125,11439.0
2019-02-13 14:40:00,104.89,104.97,104.87,104.96,12300.0,92.9125,92.9834,92.8948,92.9745,12300.0
2019-02-13 14:45:00,104.95,105.09,104.94,105.05,17212.0,92.9657,93.0897,92.9568,93.0542,17212.0
2019-02-13 14:50:00,105.07,105.07,104.91,104.94,14884.0,93.072,93.072,92.9302,92.9568,14884.0
2019-02-13 14:55:00,104.94,105.02,104.88,104.99,15047.0,92.9568,93.0277,92.9037,93.0011,15047.0
2019-02-13 15:00:00,104.99,105.05,104.99,104.99,16306.0,93.0011,93.0542,93.0011,93.0011,16306.0
2019-02-13 15:05:00,105.0,105.01,104.94,105.01,12889.0,93.01,93.0188,92.9568,93.0188,12889.0
2019-02-13 15:10:00,105.01,105.05,104.94,104.98,18544.0,93.0188,93.0542,92.9568,92.9922,18544.0
2019-02-13 15:15:00,104.98,105.03,104.89,104.9,15266.0,92.9922,93.0365,92.9125,92.9214,15266.0
2019-02-13 15:20:00,104.91,104.94,104.89,104.9,14111.0,92.9302,92.9568,92.9125,92.9214,14111.0
2019-02-13 15:25:00,104.91,104.96,104.87,104.91,17918.0,92.9302,92.9745,92.8948,92.9302,17918.0
2019-02-13 15:30:00,104.92,104.93,104.78,104.78,22871.0,92.9391,92.948,92.8151,92.8151,22871.0
2019-02-13 15:35:00,104.78,104.83,104.73,104.73,20186.0,92.8151,92.8594,92.7708,92.7708,20186.0
2019-02-13 15:40:00,104.73,104.76,104.5,104.51,30847.0,92.7708,92.7974,92.5671,92.5759,30847.0
2019-02-13 15:45:00,104.5,104.5,104.18,104.3,71472.0,92.5671,92.5671,92.2836,92.3899,71472.0
2019-02-13 15:50:00,104.29,104.36,104.24,104.25,46682.0,92.381,92.443,92.3367,92.3456,46682.0
2019-02-13 15:55:00,104.25,104.57,104.25,104.43,150296.0,92.3456,92.6291,92.3456,92.505,150296.0
2019-02-14 09:30:00,104.23,104.33,103.61,103.78,46646.0,92.3279,92.4165,91.7787,91.9293,46646.0
2019-02-14 09:35:00,103.79,104.49,103.7,104.31,30931.0,91.9381,92.5582,91.8584,92.3987,30931.0
2019-02-14 09:40:00,104.35,104.67,104.22,104.25,26377.0,92.4342,92.7176,92.319,92.3456,26377.0
2019-02-14 09:45:00,104.33,104.36,104.07,104.19,26904.0,92.4165,92.443,92.1862,92.2925,26904.0
2019-02-14 09:50:00,104.19,104.4,104.07,104.4,22396.0,92.2925,92.4785,92.1862,92.4785,22396.0
2019-02-14 09:55:00,104.41,104.84,104.39,104.79,22194.0,92.4873,92.8682,92.4696,92.8239,22194.0
2019-02-14 10:00:00,104.8,104.95,104.7,104.86,44589.0,92.8328,92.9657,92.7442,92.8859,44589.0
2019-02-14 10:05:00,104.85,105.0,104.74,104.84,71868.0,92.8771,93.01,92.7796,92.8682,71868.0
2019-02-14 10:10:00,104.83,105.04,104.78,104.86,40373.0,92.8594,93.0454,92.8151,92.8859,40373.0
2019-02-14 10:15:00,104.85,104.9,104.66,104.77,26303.0,92.8771,92.9214,92.7088,92.8062,26303.0
2019-02-14 10:20:00,104.79,104.87,104.58,104.72,40194.0,92.8239,92.8948,92.6379,92.7619,40194.0
2019-02-14 10:25:00,104.71,104.72,104.46,104.56,23080.0,92.7531,92.7619,92.5316,92.6202,23080.0
2019-02-14 10:30:00,104.57,104.7,104.55,104.66,35613.0,92.6291,92.7442,92.6113,92.7088,35613.0
2019-02-14 10:35:00,104.65,104.72,103.8,103.85,69978.0,92.6999,92.7619,91.947,91.9913,69978.0
2019-02-14 10:40:00,103.87,104.31,103.85,104.15,43019.0,92.009,92.3987,91.9913,92.257,43019.0
2019-02-14 10:45:00,104.16,104.62,104.16,104.59,35603.0,92.2659,92.6734,92.2659,92.6468,35603.0
2019-02-14 10:50:00,104.62,104.63,104.42,104.42,34202.0,92.6734,92.6822,92.4962,92.4962,34202.0
2019-02-14 10:55:00,104.41,104.52,104.23,104.43,33257.0,92.4873,92.5848,92.3279,92.505,33257.0
2019-02-14 11:00:00,104.44,104.48,104.08,104.08,28190.0,92.5139,92.5493,92.195,92.195,28190.0
2019-02-14 11:05:00,104.1,104.39,104.08,104.39,16078.0,92.2127,92.4696,92.195,92.4696,16078.0
2019-02-14 11:10:00,104.44,104.47,104.23,104.28,18923.0,92.5139,92.5405,92.3279,92.3722,18923.0
2019-02-14 11:15:00,104.27,104.35,104.26,104.26,18546.0,92.3633,92.4342,92.3545,92.3545,18546.0
2019-02-14 11:20:00,104.28,104.3,104.14,104.15,21846.0,92.3722,92.3899,92.2482,92.257,21846.0
2019-02-14 11:25:00,104.15,104.19,104.06,104.12,15762.0,92.257,92.2925,92.1773,92.2304,15762.0
2019-02-14 11:30:00,104.13,104.13,103.92,103.99,15855.0,92.2393,92.2393,92.0533,92.1153,15855.0
2019-02-14 11:35:00,103.98,104.02,103.83,103.94,48892.0,92.1064,92.1419,91.9736,92.071,48892.0
2019-02-14 11:40:00,103.93,104.09,103.93,104.09,26113.0,92.0621,92.2039,92.0621,92.2039,26113.0
2019-02-14 11:45:00,104.12,104.28,104.11,104.14,14781.0,92.2304,92.3722,92.2216,92.2482,14781.0
2019-02-14 11:50:00,104.15,104.19,104.06,104.07,13147.0,92.257,92.2925,92.1773,92.1862,13147.0
2019-02-14 11:55:00,104.07,104.08,104.0,104.01,7700.0,92.1862,92.195,92.1241,92.133,7700.0
2019-02-14 12:00:00,103.99,104.1,103.91,104.08,10596.0,92.1153,92.2127,92.0444,92.195,10596.0
2019-02-14 12:05:00,104.1,104.11,104.0,104.0,13075.0,92.2127,92.2216,92.1241,92.1241,13075.0
2019-02-14 12:10:00,103.99,104.0,103.92,103.93,12424.0,92.1153,92.1241,92.0533,92.0621,12424.0
2019-02-14 12:15:00,103.92,104.04,103.83,104.02,32273.0,92.0533,92.1596,91.9736,92.1419,32273.0
2019-02-14 12:20:00,104.01,104.11,104.01,104.08,13018.0,92.133,92.2216,92.133,92.195,13018.0
2019-02-14 12:25:00,104.1,104.17,104.06,104.17,18460.0,92.2127,92.2747,92.1773,92.2747,18460.0
2019-02-14 12:30:00,104.17,104.18,104.0,104.0,28460.0,92.2747,92.2836,92.1241,92.1241,28460.0
2019-02-14 12:35:00,104.0,104.0,103.85,103.94,26784.0,92.1241,92.1241,91.9913,92.071,26784.0
2019-02-14 12:40:00,103.96,104.13,103.95,104.09,10300.0,92.0887,92.2393,92.0799,92.2039,10300.0
2019-02-14 12:45:00,104.11,104.19,104.07,104.12,12285.0,92.2216,92.2925,92.1862,92.2304,12285.0
2019-02-14 12:50:00,104.11,104.16,104.09,104.14,10591.0,92.2216,92.2659,92.2039,92.2482,10591.0
2019-02-14 12:55:00,104.15,104.19,104.14,104.16,12557.0,92.257,92.2925,92.2482,92.2659,12557.0
2019-02-14 13:00:00,104.16,104.23,104.14,104.17,11486.0,92.2659,92.3279,92.2482,92.2747,11486.0
2019-02-14 13:05:00,104.16,104.19,104.09,104.17,8963.0,92.2659,92.2925,92.2039,92.2747,8963.0
2019-02-14 13:10:00,104.17,104.25,104.12,104.2,12608.0,92.2747,92.3456,92.2304,92.3013,12608.0
2019-02-14 13:15:00,104.22,104.26,104.19,104.23,9631.0,92.319,92.3545,92.2925,92.3279,9631.0
2019-02-14 13:20:00,104.25,104.25,104.15,104.18,11702.0,92.3456,92.3456,92.257,92.2836,11702.0
2019-02-14 13:25:00,104.19,104.21,104.15,104.2,11755.0,92.2925,92.3102,92.257,92.3013,11755.0
2019-02-14 13:30:00,104.2,104.23,104.15,104.21,20959.0,92.3013,92.3279,92.257,92.3102,20959.0
2019-02-14 13:35:00,104.22,104.31,104.22,104.3,11073.0,92.319,92.3987,92.319,92.3899,11073.0
2019-02-14 13:40:00,104.31,104.31,104.22,104.26,13464.0,92.3987,92.3987,92.319,92.3545,13464.0
2019-02-14 13:45:00,104.25,104.27,104.22,104.24,6762.0,92.3456,92.3633,92.319,92.3367,6762.0
2019-02-14 13:50:00,104.25,104.28,104.18,104.18,9731.0,92.3456,92.3722,92.2836,92.2836,9731.0
2019-02-14 13:55:00,104.19,104.29,104.19,104.23,11780.0,92.2925,92.381,92.2925,92.3279,11780.0
2019-02-14 14:00:00,104.23,104.23,104.1,104.12,18593.0,92.3279,92.3279,92.2127,92.2304,18593.0
2019-02-14 14:05:00,104.14,104.23,104.11,104.23,14839.0,92.2482,92.3279,92.2216,92.3279,14839.0
2019-02-14 14:10:00,104.23,104.28,104.19,104.22,17661.0,92.3279,92.3722,92.2925,92.319,17661.0
2019-02-14 14:15:00,104.21,104.26,104.18,104.19,12190.0,92.3102,92.3545,92.2836,92.2925,12190.0
2019-02-14 14:20:00,104.19,104.21,104.11,104.12,15940.0,92.2925,92.3102,92.2216,92.2304,15940.0
2019-02-14 14:25:00,104.11,104.25,104.08,104.15,20578.0,92.2216,92.3456,92.195,92.257,20578.0
2019-02-14 14:30:00,104.16,104.21,104.1,104.13,18378.0,92.2659,92.3102,92.2127,92.2393,18378.0
2019-02-14 14:35:00,104.14,104.21,104.12,104.12,18161.0,92.2482,92.3102,92.2304,92.2304,18161.0
2019-02-14 14:40:00,104.13,104.23,104.13,104.18,20652.0,92.2393,92.3279,92.2393,92.2836,20652.0
2019-02-14 14:45:00,104.18,104.26,104.17,104.17,16328.0,92.2836,92.3545,92.2747,92.2747,16328.0
2019-02-14 14:50:00,104.18,104.27,104.12,104.27,16490.0,92.2836,92.3633,92.2304,92.3633,16490.0
2019-02-14 14:55:00,104.27,104.28,104.12,104.17,19966.0,92.3633,92.3722,92.2304,92.2747,19966.0
2019-02-14 15:00:00,104.18,104.22,104.17,104.19,13621.0,92.2836,92.319,92.2747,92.2925,13621.0
2019-02-14 15:05:00,104.2,104.47,104.19,104.25,30541.0,92.3013,92.5405,92.2925,92.3456,30541.0
2019-02-14 15:10:00,104.24,104.31,104.13,104.17,20936.0,92.3367,92.3987,92.2393,92.2747,20936.0
2019-02-14 15:15:00,104.19,104.42,104.18,104.41,70519.0,92.2925,92.4962,92.2836,92.4873,70519.0
2019-02-14 15:20:00,104.41,104.49,104.35,104.47,32536.0,92.4873,92.5582,92.4342,92.5405,32536.0
2019-02-14 15:25:00,104.47,104.66,104.46,104.65,43851.0,92.5405,92.7088,92.5316,92.6999,43851.0
2019-02-14 15:30:00,104.65,104.81,104.62,104.75,43512.0,92.6999,92.8417,92.6734,92.7885,43512.0
2019-02-14 15:35:00,104.75,104.8,104.65,104.75,40068.0,92.7885,92.8328,92.6999,92.7885,40068.0
2019-02-14 15:40:00,104.75,104.76,104.67,104.71,44617.0,92.7885,92.7974,92.7176,92.7531,44617.0
2019-02-14 15:45:00,104.71,104.78,104.69,104.75,78547.0,92.7531,92.8151,92.7354,92.7885,78547.0
2019-02-14 15:50:00,104.75,104.81,104.7,104.79,81030.0,92.7885,92.8417,92.7442,92.8239,81030.0
2019-02-14 15:55:00,104.78,104.82,104.45,104.48,181107.0,92.8151,92.8505,92.5228,92.5493,181107.0
2019-02-15 09:30:00,105.09,105.59,104.9,104.9,167230.0,93.0897,93.5326,92.9214,92.9214,167230.0
2019-02-15 09:35:00,104.89,104.93,104.28,104.69,23312.0,92.9125,92.948,92.3722,92.7354,23312.0
2019-02-15 09:40:00,104.72,104.72,104.45,104.64,10737.0,92.7619,92.7619,92.5228,92.6911,10737.0
2019-02-15 09:45:00,104.61,105.08,104.6,105.01,13814.0,92.6645,93.0808,92.6556,93.0188,13814.0
2019-02-15 09:50:00,105.01,105.01,104.49,104.75,25697.0,93.0188,93.0188,92.5582,92.7885,25697.0
2019-02-15 09:55:00,104.74,104.88,104.59,104.84,18506.0,92.7796,92.9037,92.6468,92.8682,18506.0
2019-02-15 10:00:00,104.9,105.06,104.74,104.93,9611.0,92.9214,93.0631,92.7796,92.948,9611.0
2019-02-15 10:05:00,104.99,105.1,104.86,105.08,10175.0,93.0011,93.0985,92.8859,93.0808,10175.0
2019-02-15 10:10:00,105.04,105.11,104.74,104.9,13993.0,93.0454,93.1074,92.7796,92.9214,13993.0
2019-02-15 10:15:00,104.91,105.05,104.81,105.05,18993.0,92.9302,93.0542,92.8417,93.0542,18993.0
2019-02-15 10:20:00,105.09,105.27,105.09,105.21,7994.0,93.0897,93.2491,93.0897,93.196,7994.0
2019-02-15 10:25:00,105.18,105.33,105.08,105.26,9871.0,93.1694,93.3023,93.0808,93.2403,9871.0
2019-02-15 10:30:00,105.32,105.52,105.28,105.48,11602.0,93.2934,93.4706,93.258,93.4351,11602.0
2019-02-15 10:35:00,105.5,105.55,105.39,105.45,11371.0,93.4529,93.4972,93.3554,93.4086,11371.0
2019-02-15 10:40:00,105.47,105.66,105.42,105.42,32140.0,93.4263,93.5946,93.382,93.382,32140.0
2019-02-15 10:45:00,105.44,105.55,105.27,105.35,9859.0,93.3997,93.4972,93.2491,93.32,9859.0
2019-02-15 10:50:00,105.37,105.37,105.22,105.23,25897.0,93.3377,93.3377,93.2048,93.2137,25897.0
2019-02-15 10:55:00,105.27,105.33,105.17,105.21,17879.0,93.2491,93.3023,93.1605,93.196,17879.0
2019-02-15 11:00:00,105.22,105.42,105.22,105.39,35933.0,93.2048,93.382,93.2048,93.3554,35933.0
2019-02-15 11:05:00,105.38,105.43,105.23,105.3,11801.0,93.3466,93.3909,93.2137,93.2757,11801.0
2019-02-15 11:10:00,105.3,105.3,105.14,105.22,20657.0,93.2757,93.2757,93.134,93.2048,20657.0
2019-02-15 11:15:00,105.23,105.3,105.1,105.15,27362.0,93.2137,93.2757,93.0985,93.1428,27362.0
2019-02-15 11:20:00,105.15,105.19,105.07,105.08,48863.0,93.1428,93.1783,93.072,93.0808,48863.0
2019-02-15 11:25:00,105.09,105.27,105.08,105.26,28626.0,93.0897,93.2491,93.0808,93.2403,28626.0
2019-02-15 11:30:00,105.25,105.27,105.14,105.27,19683.0,93.2314,93.2491,93.134,93.2491,19683.0
2019-02-15 11:35:00,105.27,105.27,105.11,105.19,18295.0,93.2491,93.2491,93.1074,93.1783,18295.0
2019-02-15 11:40:00,105.17,105.24,105.03,105.04,14115.0,93.1605,93.2226,93.0365,93.0454,14115.0
2019-02-15 11:45:00,105.09,105.1,104.97,105.08,9578.0,93.0897,93.0985,92.9834,93.0808,9578.0
2019-02-15 11:50:00,105.08,105.21,104.98,105.17,7172.0,93.0808,93.196,92.9922,93.1605,7172.0
2019-02-15 11:55:00,105.19,105.21,105.1,105.13,11433.0,93.1783,93.196,93.0985,93.1251,11433.0
2019-02-15 12:00:00,105.15,105.17,105.0,105.01,10368.0,93.1428,93.1605,93.01,93.0188,10368.0
2019-02-15 12:05:00,104.99,105.12,104.96,105.1,22052.0,93.0011,93.1163,92.9745,93.0985,22052.0
2019-02-15 12:10:00,105.1,105.22,105.07,105.2,6429.0,93.0985,93.2048,93.072,93.1871,6429.0
2019-02-15 12:15:00,105.2,105.3,105.2,105.26,6630.0,93.1871,93.2757,93.1871,93.2403,6630.0
2019-02-15 12:20:00,105.27,105.36,105.26,105.34,7287.0,93.2491,93.3288,93.2403,93.3111,7287.0
2019-02-15 12:25:00,105.35,105.37,105.32,105.34,8521.0,93.32,93.3377,93.2934,93.3111,8521.0
2019-02-15 12:30:00,105.32,105.4,105.3,105.31,13792.0,93.2934,93.3643,93.2757,93.2846,13792.0
2019-02-15 12:35:00,105.3,105.3,105.25,105.29,14824.0,93.2757,93.2757,93.2314,93.2668,14824.0
2019-02-15 12:40:00,105.29,105.36,105.27,105.36,7187.0,93.2668,93.3288,93.2491,93.3288,7187.0
2019-02-15 12:45:00,105.37,105.39,105.27,105.34,5904.0,93.3377,93.3554,93.2491,93.3111,5904.0
2019-02-15 12:50:00,105.34,105.34,105.22,105.26,5510.0,93.3111,93.3111,93.2048,93.2403,5510.0
2019-02-15 12:55:00,105.27,105.3,105.23,105.23,4751.0,93.2491,93.2757,93.2137,93.2137,4751.0
2019-02-15 13:00:00,105.22,105.31,105.21,105.27,14991.0,93.2048,93.2846,93.196,93.2491,14991.0
2019-02-15 13:05:00,105.26,105.28,105.21,105.24,12890.0,93.2403,93.258,93.196,93.2226,12890.0
2019-02-15 13:10:00,105.24,105.33,105.22,105.28,15178.0,93.2226,93.3023,93.2048,93.258,15178.0
2019-02-15 13:15:00,105.28,105.39,105.28,105.36,7536.0,93.258,93.3554,93.258,93.3288,7536.0
2019-02-15 13:20:00,105.36,105.42,105.33,105.39,7329.0,93.3288,93.382,93.3023,93.3554,7329.0
2019-02-15 13:25:00,105.42,105.43,105.3,105.31,11231.0,93.382,93.3909,93.2757,93.2846,11231.0
2019-02-15 13:30:00,105.32,105.43,105.32,105.37,7900.0,93.2934,93.3909,93.2934,93.3377,7900.0
2019-02-15 13:35:00,105.37,105.42,105.35,105.4,9364.0,93.3377,93.382,93.32,93.3643,9364.0
2019-02-15 13:40:00,105.39,105.4,105.36,105.36,7253.0,93.3554,93.3643,93.3288,93.3288,7253.0
2019-02-15 13:45:00,105.35,105.36,105.22,105.24,16662.0,93.32,93.3288,93.2048,93.2226,16662.0
2019-02-15 13:50:00,105.23,105.41,105.23,105.41,16013.0,93.2137,93.3731,93.2137,93.3731,16013.0
2019-02-15 13:55:00,105.4,105.4,105.12,105.13,13238.0,93.3643,93.3643,93.1163,93.1251,13238.0
2019-02-15 14:00:00,105.13,105.19,105.09,105.19,22358.0,93.1251,93.1783,93.0897,93.1783,22358.0
2019-02-15 14:05:00,105.18,105.25,105.17,105.25,5707.0,93.1694,93.2314,93.1605,93.2314,5707.0
2019-02-15 14:10:00,105.26,105.29,105.09,105.09,15521.0,93.2403,93.2668,93.0897,93.0897,15521.0
2019-02-15 14:15:00,105.08,105.2,105.07,105.14,10007.0,93.0808,93.1871,93.072,93.134,10007.0
2019-02-15 14:20:00,105.13,105.16,105.05,105.11,9101.0,93.1251,93.1517,93.0542,93.1074,9101.0
2019-02-15 14:25:00,105.11,105.11,104.99,105.02,11411.0,93.1074,93.1074,93.0011,93.0277,11411.0
2019-02-15 14:30:00,105.02,105.08,105.0,105.06,17748.0,93.0277,93.0808,93.01,93.0631,17748.0
2019-02-15 14:35:00,105.06,105.15,105.03,105.15,19757.0,93.0631,93.1428,93.0365,93.1428,19757.0
2019-02-15 14:40:00,105.14,105.23,105.12,105.2,16081.0,93.134,93.2137,93.1163,93.1871,16081.0
2019-02-15 14:45:00,105.18,105.44,105.18,105.38,20329.0,93.1694,93.3997,93.1694,93.3466,20329.0
2019-02-15 14:50:00,105.38,105.38,105.25,105.33,11722.0,93.3466,93.3466,93.2314,93.3023,11722.0
2019-02-15 14:55:00,105.32,105.41,105.24,105.37,13485.0,93.2934,93.3731,93.2226,93.3377,13485.0
2019-02-15 15:00:00,105.35,105.41,105.26,105.41,14339.0,93.32,93.3731,93.2403,93.3731,14339.0
2019-02-15 15:05:00,105.41,105.44,105.38,105.38,9429.0,93.3731,93.3997,93.3466,93.3466,9429.0
2019-02-15 15:10:00,105.38,105.4,105.32,105.33,13131.0,93.3466,93.3643,93.2934,93.3023,13131.0
2019-02-15 15:15:00,105.33,105.33,105.26,105.29,15898.0,93.3023,93.3023,93.2403,93.2668,15898.0
2019-02-15 15:20:00,105.29,105.48,105.26,105.46,24263.0,93.2668,93.4351,93.2403,93.4174,24263.0
2019-02-15 15:25:00,105.47,105.56,105.44,105.56,18861.0,93.4263,93.506,93.3997,93.506,18861.0
2019-02-15 15:30:00,105.56,105.6,105.48,105.55,30290.0,93.506,93.5414,93.4351,93.4972,30290.0
2019-02-15 15:35:00,105.55,105.63,105.51,105.62,35846.0,93.4972,93.568,93.4617,93.5592,35846.0
2019-02-15 15:40:00,105.62,105.66,105.6,105.66,32306.0,93.5592,93.5946,93.5414,93.5946,32306.0
2019-02-15 15:45:00,105.67,105.74,105.63,105.66,44635.0,93.6035,93.6655,93.568,93.5946,44635.0
2019-02-15 15:50:00,105.66,105.66,105.49,105.6,50150.0,93.5946,93.5946,93.444,93.5414,50150.0
2019-02-15 15:55:00,105.59,105.83,105.59,105.77,175285.0,93.5326,93.7452,93.5326,93.692,175285.0
2019-02-19 09:30:00,105.44,105.7,104.73,105.03,77754.0,93.3997,93.63,92.7708,93.0365,77754.0
2019-02-19 09:35:00,105.1,105.3,104.95,105.17,22807.0,93.0985,93.2757,92.9657,93.1605,22807.0
2019-02-19 09:40:00,105.15,105.26,104.5,104.52,33797.0,93.1428,93.2403,92.5671,92.5848,33797.0
2019-02-19 09:45:00,104.52,105.0,104.45,105.0,92274.0,92.5848,93.01,92.5228,93.01,92274.0
2019-02-19 09:50:00,105.0,105.09,104.85,104.95,14588.0,93.01,93.0897,92.8771,92.9657,14588.0
2019-02-19 09:55:00,104.95,105.03,104.88,104.94,29983.0,92.9657,93.0365,92.9037,92.9568,29983.0
2019-02-19 10:00:00,104.97,105.15,104.92,105.12,48989.0,92.9834,93.1428,92.9391,93.1163,48989.0
2019-02-19 10:05:00,105.11,105.11,104.69,104.83,97442.0,93.1074,93.1074,92.7354,92.8594,97442.0
2019-02-19 10:10:00,104.85,105.1,104.85,105.0,28019.0,92.8771,93.0985,92.8771,93.01,28019.0
2019-02-19 10:15:00,105.01,105.09,104.93,105.01,26134.0,93.0188,93.0897,92.948,93.0188,26134.0
2019-02-19 10:20:00,105.0,105.0,104.81,104.95,37449.0,93.01,93.01,92.8417,92.9657,37449.0
2019-02-19 10:25:00,104.93,105.09,104.92,105.03,21733.0,92.948,93.0897,92.9391,93.0365,21733.0
2019-02-19 10:30:00,105.03,105.06,104.91,105.04,30388.0,93.0365,93.0631,92.9302,93.0454,30388.0
2019-02-19 10:35:00,105.04,105.1,104.95,104.97,67344.0,93.0454,93.0985,92.9657,92.9834,67344.0
2019-02-19 10:40:00,104.95,105.08,104.92,105.03,17073.0,92.9657,93.0808,92.9391,93.0365,17073.0
2019-02-19 10:45:00,105.04,105.06,104.82,104.82,13978.0,93.0454,93.0631,92.8505,92.8505,13978.0
2019-02-19 10:50:00,104.83,104.91,104.8,104.84,43229.0,92.8594,92.9302,92.8328,92.8682,43229.0
2019-02-19 10:55:00,104.84,104.9,104.79,104.83,18581.0,92.8682,92.9214,92.8239,92.8594,18581.0
2019-02-19 11:00:00,104.83,104.9,104.76,104.78,23781.0,92.8594,92.9214,92.7974,92.8151,23781.0
2019-02-19 11:05:00,104.78,104.81,104.7,104.74,15385.0,92.8151,92.8417,92.7442,92.7796,15385.0
2019-02-19 11:10:00,104.75,104.78,104.66,104.77,21858.0,92.7885,92.8151,92.7088,92.8062,21858.0
2019-02-19 11:15:00,104.75,104.77,104.7,104.74,18843.0,92.7885,92.8062,92.7442,92.7796,18843.0
2019-02-19 11:20:00,104.74,104.76,104.56,104.56,24518.0,92.7796,92.7974,92.6202,92.6202,24518.0
2019-02-19 11:25:00,104.56,104.62,104.46,104.49,31271.0,92.6202,92.6734,92.5316,92.5582,31271.0
2019-02-19 11:30:00,104.48,104.63,104.48,104.61,22965.0,92.5493,92.6822,92.5493,92.6645,22965.0
2019-02-19 11:35:00,104.63,104.72,104.59,104.65,41452.0,92.6822,92.7619,92.6468,92.6999,41452.0
2019-02-19 11:40:00,104.65,104.73,104.61,104.73,18662.0,92.6999,92.7708,92.6645,92.7708,18662.0
2019-02-19 11:45:00,104.73,104.99,104.73,104.9,20437.0,92.7708,93.0011,92.7708,92.9214,20437.0
2019-02-19 11:50:00,104.89,105.11,104.88,105.01,30177.0,92.9125,93.1074,92.9037,93.0188,30177.0
2019-02-19 11:55:00,105.02,105.07,104.98,105.06,23088.0,93.0277,93.072,92.9922,93.0631,23088.0
2019-02-19 12:00:00,105.06,105.07,104.92,104.94,13289.0,93.0631,93.072,92.9391,92.9568,13289.0
2019-02-19 12:05:00,104.94,104.95,104.77,104.81,38869.0,92.9568,92.9657,92.8062,92.8417,38869.0
2019-02-19 12:10:00,104.78,104.86,104.78,104.86,18614.0,92.8151,92.8859,92.8151,92.8859,18614.0
2019-02-19 12:15:00,104.85,105.01,104.83,104.99,15981.0,92.8771,93.0188,92.8594,93.0011,15981.0
2019-02-19 12:20:00,105.01,105.11,104.95,104.98,15403.0,93.0188,93.1074,92.9657,92.9922,15403.0
2019-02-19 12:25:00,104.98,105.11,104.98,105.07,12138.0,92.9922,93.1074,92.9922,93.072,12138.0
2019-02-19 12:30:00,105.06,105.08,105.0,105.05,11292.0,93.0631,93.0808,93.01,93.0542,11292.0
2019-02-19 12:35:00,105.06,105.06,104.91,104.95,17000.0,93.0631,93.0631,92.9302,92.9657,17000.0
2019-02-19 12:40:00,104.94,105.0,104.94,104.99,12783.0,92.9568,93.01,92.9568,93.0011,12783.0
2019-02-19 12:45:00,104.99,105.02,104.93,104.93,17306.0,93.0011,93.0277,92.948,92.948,17306.0
2019-02-19 12:50:00,104.94,105.0,104.91,104.98,14462.0,92.9568,93.01,92.9302,92.9922,14462.0
2019-02-19 12:55:00,104.98,105.01,104.94,104.98,19971.0,92.9922,93.0188,92.9568,92.9922,19971.0
2019-02-19 13:00:00,104.99,105.01,104.92,105.0,11887.0,93.0011,93.0188,92.9391,93.01,11887.0
2019-02-19 13:05:00,105.0,105.01,104.95,104.99,12934.0,93.01,93.0188,92.9657,93.0011,12934.0
2019-02-19 13:10:00,105.0,105.04,104.99,105.02,16389.0,93.01,93.0454,93.0011,93.0277,16389.0
2019-02-19 13:15:00,105.01,105.03,104.96,104.97,13258.0,93.0188,93.0365,92.9745,92.9834,13258.0
2019-02-19 13:20:00,104.97,104.98,104.89,104.93,20700.0,92.9834,92.9922,92.9125,92.948,20700.0
2019-02-19 13:25:00,104.93,104.96,104.9,104.91,14306.0,92.948,92.9745,92.9214,92.9302,14306.0
2019-02-19 13:30:00,104.89,104.89,104.77,104.83,31916.0,92.9125,92.9125,92.8062,92.8594,31916.0
2019-02-19 13:35:00,104.82,104.88,104.75,104.84,52918.0,92.8505,92.9037,92.7885,92.8682,52918.0
2019-02-19 13:40:00,104.84,104.95,104.82,104.87,39714.0,92.8682,92.9657,92.8505,92.8948,39714.0
2019-02-19 13:45:00,104.87,104.93,104.87,104.9,15894.0,92.8948,92.948,92.8948,92.9214,15894.0
2019-02-19 13:50:00,104.91,104.92,104.86,104.86,12393.0,92.9302,92.9391,92.8859,92.8859,12393.0
2019-02-19 13:55:00,104.86,104.88,104.79,104.81,17744.0,92.8859,92.9037,92.8239,92.8417,17744.0
2019-02-19 14:00:00,104.81,104.87,104.8,104.87,23567.0,92.8417,92.8948,92.8328,92.8948,23567.0
2019-02-19 14:05:00,104.88,104.89,104.81,104.89,24980.0,92.9037,92.9125,92.8417,92.9125,24980.0
2019-02-19 14:10:00,104.9,104.95,104.84,104.88,24561.0,92.9214,92.9657,92.8682,92.9037,24561.0
2019-02-19 14:15:00,104.87,104.96,104.86,104.89,20923.0,92.8948,92.9745,92.8859,92.9125,20923.0
2019-02-19 14:20:00,104.9,105.04,104.87,104.98,60915.0,92.9214,93.0454,92.8948,92.9922,60915.0
2019-02-19 14:25:00,104.97,105.03,104.88,104.94,54594.0,92.9834,93.0365,92.9037,92.9568,54594.0
2019-02-19 14:30:00,104.93,105.05,104.93,105.03,35920.0,92.948,93.0542,92.948,93.0365,35920.0
2019-02-19 14:35:00,105.02,105.1,104.98,105.0,37308.0,93.0277,93.0985,92.9922,93.01,37308.0
2019-02-19 14:40:00,105.01,105.11,105.0,105.08,57889.0,93.0188,93.1074,93.01,93.0808,57889.0
2019-02-19 14:45:00,105.07,105.26,105.05,105.2,23224.0,93.072,93.2403,93.0542,93.1871,23224.0
2019-02-19 14:50:00,105.2,105.29,105.16,105.27,17772.0,93.1871,93.2668,93.1517,93.2491,17772.0
2019-02-19 14:55:00,105.27,105.28,105.19,105.27,23572.0,93.2491,93.258,93.1783,93.2491,23572.0
2019-02-19 15:00:00,105.27,105.27,105.08,105.09,28775.0,93.2491,93.2491,93.0808,93.0897,28775.0
2019-02-19 15:05:00,105.09,105.13,105.05,105.13,22607.0,93.0897,93.1251,93.0542,93.1251,22607.0
2019-02-19 15:10:00,105.13,105.13,104.99,105.01,25214.0,93.1251,93.1251,93.0011,93.0188,25214.0
2019-02-19 15:15:00,105.01,105.02,104.9,104.91,45558.0,93.0188,93.0277,92.9214,92.9302,45558.0
2019-02-19 15:20:00,104.92,104.97,104.89,104.91,32263.0,92.9391,92.9834,92.9125,92.9302,32263.0
2019-02-19 15:25:00,104.92,104.94,104.85,104.88,36343.0,92.9391,92.9568,92.8771,92.9037,36343.0
2019-02-19 15:30:00,104.87,104.99,104.85,104.94,37749.0,92.8948,93.0011,92.8771,92.9568,37749.0
2019-02-19 15:35:00,104.94,104.98,104.88,104.89,38704.0,92.9568,92.9922,92.9037,92.9125,38704.0
2019-02-19 15:40:00,104.89,104.94,104.87,104.94,55847.0,92.9125,92.9568,92.8948,92.9568,55847.0
2019-02-19 15:45:00,104.94,104.94,104.71,104.73,123778.0,92.9568,92.9568,92.7531,92.7708,123778.0
2019-02-19 15:50:00,104.73,104.74,104.61,104.62,113647.0,92.7708,92.7796,92.6645,92.6734,113647.0
2019-02-19 15:55:00,104.61,104.63,104.15,104.23,302070.0,92.6645,92.6822,92.257,92.3279,302070.0
2019-02-20 09:30:00,105.1,106.48,105.0,105.8,164160.0,93.0985,94.321,93.01,93.7186,164160.0
2019-02-20 09:35:00,105.95,105.98,104.71,105.89,54696.0,93.8515,93.8781,92.7531,93.7983,54696.0
2019-02-20 09:40:00,105.97,105.99,105.65,105.95,60479.0,93.8692,93.8869,93.5857,93.8515,60479.0
2019-02-20 09:45:00,105.91,106.57,105.91,105.97,137093.0,93.816,94.4007,93.816,93.8692,137093.0
2019-02-20 09:50:00,105.93,108.28,105.79,107.55,231633.0,93.8338,95.9154,93.7097,95.2688,231633.0
2019-02-20 09:55:00,107.56,107.86,106.94,107.07,159715.0,95.2776,95.5434,94.7284,94.8436,159715.0
2019-02-20 10:00:00,107.04,107.55,106.9,106.93,117472.0,94.817,95.2688,94.693,94.7196,117472.0
2019-02-20 10:05:00,106.92,106.95,106.5,106.54,107955.0,94.7107,94.7373,94.3387,94.3741,107955.0
2019-02-20 10:10:00,106.51,106.6,105.85,106.11,100052.0,94.3475,94.4273,93.7629,93.9932,100052.0
2019-02-20 10:15:00,106.12,106.8,106.12,106.65,55585.0,94.0021,94.6044,94.0021,94.4715,55585.0
2019-02-20 10:20:00,106.65,106.83,106.47,106.62,56268.0,94.4715,94.631,94.3121,94.445,56268.0
2019-02-20 10:25:00,106.66,107.05,106.58,106.97,52079.0,94.4804,94.8259,94.4095,94.755,52079.0
2019-02-20 10:30:00,106.94,107.21,106.7,106.83,46802.0,94.7284,94.9676,94.5158,94.631,46802.0
2019-02-20 10:35:00,106.82,107.1,106.68,107.02,24674.0,94.6221,94.8702,94.4981,94.7993,24674.0
2019-02-20 10:40:00,107.03,107.3,106.91,107.29,48796.0,94.8082,95.0473,94.7019,95.0385,48796.0
2019-02-20 10:45:00,107.26,107.39,107.04,107.3,76261.0,95.0119,95.127,94.817,95.0473,76261.0
2019-02-20 10:50:00,107.32,107.43,107.12,107.4,22126.0,95.065,95.1625,94.8879,95.1359,22126.0
2019-02-20 10:55:00,107.4,107.54,107.22,107.23,22987.0,95.1359,95.2599,94.9765,94.9853,22987.0
2019-02-20 11:00:00,107.23,107.34,107.16,107.3,17678.0,94.9853,95.0828,94.9233,95.0473,17678.0
2019-02-20 11:05:00,107.34,107.47,107.28,107.36,20179.0,95.0828,95.1979,95.0296,95.1005,20179.0
2019-02-20 11:10:00,107.38,107.55,107.32,107.44,32567.0,95.1182,95.2688,95.065,95.1713,32567.0
2019-02-20 11:15:00,107.44,107.6,107.39,107.58,16590.0,95.1713,95.3131,95.127,95.2953,16590.0
2019-02-20 11:20:00,107.58,107.88,107.5,107.6,44907.0,95.2953,95.5611,95.2245,95.3131,44907.0
2019-02-20 11:25:00,107.58,107.72,107.43,107.64,31063.0,95.2953,95.4194,95.1625,95.3485,31063.0
2019-02-20 11:30:00,107.64,107.64,107.4,107.57,48716.0,95.3485,95.3485,95.1359,95.2865,48716.0
2019-02-20 11:35:00,107.56,107.56,107.43,107.49,17993.0,95.2776,95.2776,95.1625,95.2156,17993.0
2019-02-20 11:40:00,107.5,107.53,107.42,107.45,24884.0,95.2245,95.2511,95.1536,95.1802,24884.0
2019-02-20 11:45:00,107.45,107.6,107.41,107.55,34562.0,95.1802,95.3131,95.1448,95.2688,34562.0
2019-02-20 11:50:00,107.55,107.56,107.41,107.48,24904.0,95.2688,95.2776,95.1448,95.2068,24904.0
2019-02-20 11:55:00,107.47,107.54,107.4,107.47,25980.0,95.1979,95.2599,95.1359,95.1979,25980.0
2019-02-20 12:00:00,107.47,107.49,107.33,107.33,32448.0,95.1979,95.2156,95.0739,95.0739,32448.0
2019-02-20 12:05:00,107.32,107.36,107.1,107.36,60857.0,95.065,95.1005,94.8702,95.1005,60857.0
2019-02-20 12:10:00,107.35,107.36,107.09,107.14,23472.0,95.0916,95.1005,94.8613,94.9056,23472.0
2019-02-20 12:15:00,107.15,107.37,107.13,107.28,16456.0,94.9144,95.1093,94.8967,95.0296,16456.0
2019-02-20 12:20:00,107.24,107.32,107.09,107.13,15355.0,94.9942,95.065,94.8613,94.8967,15355.0
2019-02-20 12:25:00,107.14,107.15,106.98,107.0,19645.0,94.9056,94.9144,94.7639,94.7816,19645.0
2019-02-20 12:30:00,106.99,107.16,106.93,107.15,13823.0,94.7727,94.9233,94.7196,94.9144,13823.0
2019-02-20 12:35:00,107.15,107.41,107.1,107.37,11226.0,94.9144,95.1448,94.8702,95.1093,11226.0
2019-02-20 12:40:00,107.39,107.39,107.3,107.36,7260.0,95.127,95.127,95.0473,95.1005,7260.0
2019-02-20 12:45:00,107.36,107.49,107.32,107.39,15668.0,95.1005,95.2156,95.065,95.127,15668.0
2019-02-20 12:50:00,107.39,107.42,107.23,107.23,17433.0,95.127,95.1536,94.9853,94.9853,17433.0
2019-02-20 12:55:00,107.2,107.37,107.18,107.32,13479.0,94.9587,95.1093,94.941,95.065,13479.0
2019-02-20 13:00:00,107.32,107.36,107.24,107.26,10840.0,95.065,95.1005,94.9942,95.0119,10840.0
2019-02-20 13:05:00,107.25,107.42,107.23,107.42,14846.0,95.003,95.1536,94.9853,95.1536,14846.0
2019-02-20 13:10:00,107.41,107.47,107.32,107.39,12654.0,95.1448,95.1979,95.065,95.127,12654.0
2019-02-20 13:15:00,107.38,107.4,107.31,107.4,15315.0,95.1182,95.1359,95.0562,95.1359,15315.0
2019-02-20 13:20:00,107.39,107.49,107.36,107.49,22517.0,95.127,95.2156,95.1005,95.2156,22517.0
2019-02-20 13:25:00,107.49,107.66,107.42,107.65,27090.0,95.2156,95.3662,95.1536,95.3574,27090.0
2019-02-20 13:30:00,107.66,107.66,107.54,107.62,18098.0,95.3662,95.3662,95.2599,95.3308,18098.0
2019-02-20 13:35:00,107.62,107.63,107.47,107.56,22879.0,95.3308,95.3396,95.1979,95.2776,22879.0
2019-02-20 13:40:00,107.55,107.61,107.49,107.56,17869.0,95.2688,95.3219,95.2156,95.2776,17869.0
2019-02-20 13:45:00,107.56,107.63,107.52,107.62,21718.0,95.2776,95.3396,95.2422,95.3308,21718.0
2019-02-20 13:50:00,107.63,107.68,107.52,107.68,13697.0,95.3396,95.3839,95.2422,95.3839,13697.0
2019-02-20 13:55:00,107.69,107.69,107.52,107.63,17243.0,95.3928,95.3928,95.2422,95.3396,17243.0
2019-02-20 14:00:00,107.61,107.62,106.81,106.82,46687.0,95.3219,95.3308,94.6133,94.6221,46687.0
2019-02-20 14:05:00,106.85,107.24,106.78,106.97,55305.0,94.6487,94.9942,94.5867,94.755,55305.0
2019-02-20 14:10:00,107.0,107.03,106.71,106.89,18147.0,94.7816,94.8082,94.5247,94.6841,18147.0
2019-02-20 14:15:00,106.92,106.93,106.52,106.53,36357.0,94.7107,94.7196,94.3564,94.3652,36357.0
2019-02-20 14:20:00,106.56,106.59,106.29,106.34,28047.0,94.3918,94.4184,94.1527,94.1969,28047.0
2019-02-20 14:25:00,106.35,106.48,106.28,106.46,23837.0,94.2058,94.321,94.1438,94.3032,23837.0
2019-02-20 14:30:00,106.47,106.8,106.46,106.73,30259.0,94.3121,94.6044,94.3032,94.5424,30259.0
2019-02-20 14:35:00,106.72,106.73,106.49,106.56,37088.0,94.5335,94.5424,94.3298,94.3918,37088.0
2019-02-20 14:40:00,106.54,106.63,106.48,106.55,29561.0,94.3741,94.4538,94.321,94.383,29561.0
2019-02-20 14:45:00,106.56,106.63,106.5,106.62,17142.0,94.3918,94.4538,94.3387,94.445,17142.0
2019-02-20 14:50:00,106.63,106.82,106.59,106.82,26052.0,94.4538,94.6221,94.4184,94.6221,26052.0
2019-02-20 14:55:00,106.8,106.8,106.54,106.65,14800.0,94.6044,94.6044,94.3741,94.4715,14800.0
2019-02-20 15:00:00,106.67,106.68,106.48,106.55,34304.0,94.4893,94.4981,94.321,94.383,34304.0
2019-02-20 15:05:00,106.55,106.64,106.55,106.6,21200.0,94.383,94.4627,94.383,94.4273,21200.0
2019-02-20 15:10:00,106.6,106.72,106.5,106.5,31716.0,94.4273,94.5335,94.3387,94.3387,31716.0
2019-02-20 15:15:00,106.48,106.55,106.45,106.52,22762.0,94.321,94.383,94.2944,94.3564,22762.0
2019-02-20 15:20:00,106.52,106.59,106.43,106.59,24586.0,94.3564,94.4184,94.2767,94.4184,24586.0
2019-02-20 15:25:00,106.6,106.62,106.38,106.41,28718.0,94.4273,94.445,94.2324,94.2589,28718.0
2019-02-20 15:30:00,106.41,106.44,106.33,106.38,31895.0,94.2589,94.2855,94.1881,94.2324,31895.0
2019-02-20 15:35:00,106.38,106.49,106.38,106.49,47657.0,94.2324,94.3298,94.2324,94.3298,47657.0
2019-02-20 15:40:00,106.49,106.62,106.48,106.62,55220.0,94.3298,94.445,94.321,94.445,55220.0
2019-02-20 15:45:00,106.62,106.63,106.46,106.62,92375.0,94.445,94.4538,94.3032,94.445,92375.0
2019-02-20 15:50:00,106.62,106.78,106.61,106.78,109102.0,94.445,94.5867,94.4361,94.5867,109102.0
2019-02-20 15:55:00,106.77,106.84,106.64,106.83,213883.0,94.5778,94.6398,94.4627,94.631,213883.0
2019-02-21 09:30:00,106.33,106.8,106.0,106.06,73692.0,94.1881,94.6044,93.8958,93.9489,73692.0
2019-02-21 09:35:00,105.96,106.15,105.76,105.98,37056.0,93.8603,94.0286,93.6832,93.8781,37056.0
2019-02-21 09:40:00,106.0,106.14,105.75,106.14,24675.0,93.8958,94.0198,93.6743,94.0198,24675.0
2019-02-21 09:45:00,106.07,106.13,105.81,105.93,41240.0,93.9578,94.0109,93.7275,93.8338,41240.0
2019-02-21 09:50:00,105.99,106.07,105.64,105.7,28124.0,93.8869,93.9578,93.5769,93.63,28124.0
2019-02-21 09:55:00,105.73,105.99,105.67,105.77,45878.0,93.6566,93.8869,93.6035,93.692,45878.0
2019-02-21 10:00:00,105.78,105.84,105.63,105.74,48079.0,93.7009,93.754,93.568,93.6655,48079.0
2019-02-21 10:05:00,105.74,105.77,105.41,105.53,49512.0,93.6655,93.692,93.3731,93.4794,49512.0
2019-02-21 10:10:00,105.57,105.68,105.3,105.47,34024.0,93.5149,93.6123,93.2757,93.4263,34024.0
2019-02-21 10:15:00,105.49,105.51,105.32,105.4,40384.0,93.444,93.4617,93.2934,93.3643,40384.0
2019-02-21 10:20:00,105.41,105.46,105.12,105.21,48166.0,93.3731,93.4174,93.1163,93.196,48166.0
2019-02-21 10:25:00,105.21,105.28,104.92,105.02,35018.0,93.196,93.258,92.9391,93.0277,35018.0
2019-02-21 10:30:00,105.01,105.11,104.93,105.04,29194.0,93.0188,93.1074,92.948,93.0454,29194.0
2019-02-21 10:35:00,105.04,105.2,104.97,105.16,32211.0,93.0454,93.1871,92.9834,93.1517,32211.0
2019-02-21 10:40:00,105.18,105.27,105.1,105.14,43013.0,93.1694,93.2491,93.0985,93.134,43013.0
2019-02-21 10:45:00,105.14,105.25,105.05,105.05,29941.0,93.134,93.2314,93.0542,93.0542,29941.0
2019-02-21 10:50:00,105.05,105.17,104.93,105.12,30551.0,93.0542,93.1605,92.948,93.1163,30551.0
2019-02-21 10:55:00,105.15,105.23,105.04,105.07,34627.0,93.1428,93.2137,93.0454,93.072,34627.0
2019-02-21 11:00:00,105.09,105.51,105.09,105.51,24154.0,93.0897,93.4617,93.0897,93.4617,24154.0
2019-02-21 11:05:00,105.51,105.63,105.36,105.4,18734.0,93.4617,93.568,93.3288,93.3643,18734.0
2019-02-21 11:10:00,105.4,105.53,105.36,105.45,17587.0,93.3643,93.4794,93.3288,93.4086,17587.0
2019-02-21 11:15:00,105.46,105.53,105.37,105.53,18808.0,93.4174,93.4794,93.3377,93.4794,18808.0
2019-02-21 11:20:00,105.53,105.57,105.46,105.54,14168.0,93.4794,93.5149,93.4174,93.4883,14168.0
2019-02-21 11:25:00,105.54,105.54,105.22,105.24,24312.0,93.4883,93.4883,93.2048,93.2226,24312.0
2019-02-21 11:30:00,105.23,105.44,105.2,105.41,16665.0,93.2137,93.3997,93.1871,93.3731,16665.0
2019-02-21 11:35:00,105.42,105.59,105.41,105.53,7550.0,93.382,93.5326,93.3731,93.4794,7550.0
2019-02-21 11:40:00,105.56,105.65,105.56,105.59,8845.0,93.506,93.5857,93.506,93.5326,8845.0
2019-02-21 11:45:00,105.58,105.59,105.49,105.55,18801.0,93.5237,93.5326,93.444,93.4972,18801.0
2019-02-21 11:50:00,105.56,105.6,105.39,105.57,27914.0,93.506,93.5414,93.3554,93.5149,27914.0
2019-02-21 11:55:00,105.56,105.89,105.56,105.73,23016.0,93.506,93.7983,93.506,93.6566,23016.0
2019-02-21 12:00:00,105.72,105.84,105.71,105.83,16818.0,93.6477,93.754,93.6389,93.7452,16818.0
2019-02-21 12:05:00,105.84,105.96,105.82,105.9,25700.0,93.754,93.8603,93.7363,93.8072,25700.0
2019-02-21 12:10:00,105.91,106.05,105.9,106.0,9545.0,93.816,93.9401,93.8072,93.8958,9545.0
2019-02-21 12:15:00,106.0,106.06,105.82,105.9,24869.0,93.8958,93.9489,93.7363,93.8072,24869.0
2019-02-21 12:20:00,105.9,106.03,105.9,105.94,9049.0,93.8072,93.9223,93.8072,93.8426,9049.0
2019-02-21 12:25:00,105.97,106.12,105.97,106.05,7091.0,93.8692,94.0021,93.8692,93.9401,7091.0
2019-02-21 12:30:00,106.05,106.24,106.04,106.14,11600.0,93.9401,94.1084,93.9312,94.0198,11600.0
2019-02-21 12:35:00,106.18,106.2,106.01,106.1,26008.0,94.0552,94.0729,93.9046,93.9843,26008.0
2019-02-21 12:40:00,106.1,106.18,106.02,106.02,11089.0,93.9843,94.0552,93.9135,93.9135,11089.0
2019-02-21 12:45:00,106.02,106.05,105.96,105.97,10123.0,93.9135,93.9401,93.8603,93.8692,10123.0
2019-02-21 12:50:00,105.97,106.01,105.94,106.01,9806.0,93.8692,93.9046,93.8426,93.9046,9806.0
2019-02-21 12:55:00,106.01,106.07,105.98,106.02,11683.0,93.9046,93.9578,93.8781,93.9135,11683.0
2019-02-21 13:00:00,106.04,106.05,105.91,106.0,10265.0,93.9312,93.9401,93.816,93.8958,10265.0
2019-02-21 13:05:00,106.0,106.06,105.96,106.01,24559.0,93.8958,93.9489,93.8603,93.9046,24559.0
2019-02-21 13:10:00,106.01,106.1,105.99,106.08,8296.0,93.9046,93.9843,93.8869,93.9666,8296.0
2019-02-21 13:15:00,106.09,106.13,106.05,106.05,10394.0,93.9755,94.0109,93.9401,93.9401,10394.0
2019-02-21 13:20:00,106.08,106.1,105.96,105.96,8445.0,93.9666,93.9843,93.8603,93.8603,8445.0
2019-02-21 13:25:00,105.99,105.99,105.89,105.99,28029.0,93.8869,93.8869,93.7983,93.8869,28029.0
2019-02-21 13:30:00,105.98,105.98,105.92,105.93,5739.0,93.8781,93.8781,93.8249,93.8338,5739.0
2019-02-21 13:35:00,105.95,105.97,105.82,105.86,7424.0,93.8515,93.8692,93.7363,93.7718,7424.0
2019-02-21 13:40:00,105.87,105.89,105.83,105.85,8724.0,93.7806,93.7983,93.7452,93.7629,8724.0
2019-02-21 13:45:00,105.85,105.95,105.83,105.94,32102.0,93.7629,93.8515,93.7452,93.8426,32102.0
2019-02-21 13:50:00,105.94,105.94,105.82,105.9,15299.0,93.8426,93.8426,93.7363,93.8072,15299.0
2019-02-21 13:55:00,105.89,105.95,105.86,105.91,7701.0,93.7983,93.8515,93.7718,93.816,7701.0
2019-02-21 14:00:00,105.9,105.94,105.85,105.85,9337.0,93.8072,93.8426,93.7629,93.7629,9337.0
2019-02-21 14:05:00,105.84,105.86,105.79,105.79,11859.0,93.754,93.7718,93.7097,93.7097,11859.0
2019-02-21 14:10:00,105.8,105.8,105.7,105.75,14714.0,93.7186,93.7186,93.63,93.6743,14714.0
2019-02-21 14:15:00,105.73,105.73,105.6,105.62,10755.0,93.6566,93.6566,93.5414,93.5592,10755.0
2019-02-21 14:20:00,105.62,105.67,105.49,105.49,14733.0,93.5592,93.6035,93.444,93.444,14733.0
2019-02-21 14:25:00,105.48,105.61,105.38,105.59,17365.0,93.4351,93.5503,93.3466,93.5326,17365.0
2019-02-21 14:30:00,105.6,105.68,105.6,105.67,9366.0,93.5414,93.6123,93.5414,93.6035,9366.0
2019-02-21 14:35:00,105.67,105.67,105.6,105.62,9521.0,93.6035,93.6035,93.5414,93.5592,9521.0
2019-02-21 14:40:00,105.64,105.66,105.57,105.63,16401.0,93.5769,93.5946,93.5149,93.568,16401.0
2019-02-21 14:45:00,105.62,105.63,105.46,105.49,15684.0,93.5592,93.568,93.4174,93.444,15684.0
2019-02-21 14:50:00,105.47,105.47,105.31,105.32,10892.0,93.4263,93.4263,93.2846,93.2934,10892.0
2019-02-21 14:55:00,105.31,105.36,105.27,105.3,9492.0,93.2846,93.3288,93.2491,93.2757,9492.0
2019-02-21 15:00:00,105.3,105.31,105.2,105.21,15156.0,93.2757,93.2846,93.1871,93.196,15156.0
2019-02-21 15:05:00,105.22,105.4,105.22,105.33,13831.0,93.2048,93.3643,93.2048,93.3023,13831.0
2019-02-21 15:10:00,105.33,105.33,105.13,105.14,20434.0,93.3023,93.3023,93.1251,93.134,20434.0
2019-02-21 15:15:00,105.14,105.2,105.05,105.13,33536.0,93.134,93.1871,93.0542,93.1251,33536.0
2019-02-21 15:20:00,105.13,105.16,105.09,105.15,20196.0,93.1251,93.1517,93.0897,93.1428,20196.0
2019-02-21 15:25:00,105.16,105.17,105.12,105.15,22083.0,93.1517,93.1605,93.1163,93.1428,22083.0
2019-02-21 15:30:00,105.16,105.16,104.96,105.07,30522.0,93.1517,93.1517,92.9745,93.072,30522.0
2019-02-21 15:35:00,105.05,105.1,105.03,105.1,24784.0,93.0542,93.0985,93.0365,93.0985,24784.0
2019-02-21 15:40:00,105.11,105.13,105.04,105.13,72852.0,93.1074,93.1251,93.0454,93.1251,72852.0
2019-02-21 15:45:00,105.13,105.26,105.13,105.18,102024.0,93.1251,93.2403,93.1251,93.1694,102024.0
2019-02-21 15:50:00,105.18,105.35,105.16,105.34,125213.0,93.1694,93.32,93.1517,93.3111,125213.0
2019-02-21 15:55:00,105.35,105.42,105.1,105.29,301191.0,93.32,93.382,93.0985,93.2668,301191.0
2019-02-22 09:30:00,106.08,106.33,105.36,105.78,44471.0,93.9666,94.1881,93.3288,93.7009,44471.0
2019-02-22 09:35:00,105.78,106.13,105.71,105.77,20124.0,93.7009,94.0109,93.6389,93.692,20124.0
2019-02-22 09:40:00,105.79,105.94,105.55,105.78,18055.0,93.7097,93.8426,93.4972,93.7009,18055.0
2019-02-22 09:45:00,105.76,105.87,105.45,105.47,20565.0,93.6832,93.7806,93.4086,93.4263,20565.0
2019-02-22 09:50:00,105.46,105.71,105.44,105.69,10961.0,93.4174,93.6389,93.3997,93.6212,10961.0
2019-02-22 09:55:00,105.68,105.89,105.67,105.77,6383.0,93.6123,93.7983,93.6035,93.692,6383.0
2019-02-22 10:00:00,105.88,105.91,105.67,105.76,9700.0,93.7895,93.816,93.6035,93.6832,9700.0
2019-02-22 10:05:00,105.72,105.78,105.65,105.69,12488.0,93.6477,93.7009,93.5857,93.6212,12488.0
2019-02-22 10:10:00,105.7,105.79,105.63,105.68,24079.0,93.63,93.7097,93.568,93.6123,24079.0
2019-02-22 10:15:00,105.68,105.85,105.54,105.66,11364.0,93.6123,93.7629,93.4883,93.5946,11364.0
2019-02-22 10:20:00,105.64,105.7,105.56,105.66,13930.0,93.5769,93.63,93.506,93.5946,13930.0
2019-02-22 10:25:00,105.67,105.74,105.55,105.55,5055.0,93.6035,93.6655,93.4972,93.4972,5055.0
2019-02-22 10:30:00,105.55,105.59,105.31,105.35,12428.0,93.4972,93.5326,93.2846,93.32,12428.0
2019-02-22 10:35:00,105.32,105.36,105.25,105.31,8922.0,93.2934,93.3288,93.2314,93.2846,8922.0
2019-02-22 10:40:00,105.31,105.54,105.31,105.54,8686.0,93.2846,93.4883,93.2846,93.4883,8686.0
2019-02-22 10:45:00,105.59,105.82,105.54,105.82,6700.0,93.5326,93.7363,93.4883,93.7363,6700.0
2019-02-22 10:50:00,105.8,105.88,105.68,105.8,8473.0,93.7186,93.7895,93.6123,93.7186,8473.0
2019-02-22 10:55:00,105.81,105.84,105.75,105.79,6970.0,93.7275,93.754,93.6743,93.7097,6970.0
2019-02-22 11:00:00,105.78,105.82,105.69,105.72,11909.0,93.7009,93.7363,93.6212,93.6477,11909.0
2019-02-22 11:05:00,105.73,105.89,105.69,105.85,15386.0,93.6566,93.7983,93.6212,93.7629,15386.0
2019-02-22 11:10:00,105.87,105.98,105.87,105.97,18248.0,93.7806,93.8781,93.7806,93.8692,18248.0
2019-02-22 11:15:00,105.94,105.98,105.82,105.87,16277.0,93.8426,93.8781,93.7363,93.7806,16277.0
2019-02-22 11:20:00,105.88,105.97,105.76,105.81,18932.0,93.7895,93.8692,93.6832,93.7275,18932.0
2019-02-22 11:25:00,105.82,105.84,105.67,105.75,23708.0,93.7363,93.754,93.6035,93.6743,23708.0
2019-02-22 11:30:00,105.78,105.92,105.78,105.84,20926.0,93.7009,93.8249,93.7009,93.754,20926.0
2019-02-22 11:35:00,105.82,105.84,105.73,105.8,24314.0,93.7363,93.754,93.6566,93.7186,24314.0
2019-02-22 11:40:00,105.8,105.8,105.71,105.71,15639.0,93.7186,93.7186,93.6389,93.6389,15639.0
2019-02-22 11:45:00,105.71,105.81,105.67,105.77,11078.0,93.6389,93.7275,93.6035,93.692,11078.0
2019-02-22 11:50:00,105.78,105.78,105.62,105.67,9247.0,93.7009,93.7009,93.5592,93.6035,9247.0
2019-02-22 11:55:00,105.65,105.69,105.58,105.68,12781.0,93.5857,93.6212,93.5237,93.6123,12781.0
2019-02-22 12:00:00,105.68,105.79,105.66,105.75,16717.0,93.6123,93.7097,93.5946,93.6743,16717.0
2019-02-22 12:05:00,105.74,105.77,105.59,105.62,35293.0,93.6655,93.692,93.5326,93.5592,35293.0
2019-02-22 12:10:00,105.62,105.73,105.57,105.68,27561.0,93.5592,93.6566,93.5149,93.6123,27561.0
2019-02-22 12:15:00,105.68,105.69,105.52,105.55,46026.0,93.6123,93.6212,93.4706,93.4972,46026.0
2019-02-22 12:20:00,105.55,105.84,105.53,105.81,10063.0,93.4972,93.754,93.4794,93.7275,10063.0
2019-02-22 12:25:00,105.81,105.87,105.81,105.85,5690.0,93.7275,93.7806,93.7275,93.7629,5690.0
2019-02-22 12:30:00,105.86,105.89,105.78,105.79,11384.0,93.7718,93.7983,93.7009,93.7097,11384.0
2019-02-22 12:35:00,105.79,105.79,105.67,105.73,7606.0,93.7097,93.7097,93.6035,93.6566,7606.0
2019-02-22 12:40:00,105.73,105.77,105.68,105.76,11817.0,93.6566,93.692,93.6123,93.6832,11817.0
2019-02-22 12:45:00,105.77,105.78,105.71,105.77,6257.0,93.692,93.7009,93.6389,93.692,6257.0
2019-02-22 12:50:00,105.77,105.77,105.69,105.74,10384.0,93.692,93.692,93.6212,93.6655,10384.0
2019-02-22 12:55:00,105.73,105.78,105.68,105.73,21702.0,93.6566,93.7009,93.6123,93.6566,21702.0
2019-02-22 13:00:00,105.72,105.77,105.68,105.72,9253.0,93.6477,93.692,93.6123,93.6477,9253.0
2019-02-22 13:05:00,105.7,105.75,105.68,105.73,5989.0,93.63,93.6743,93.6123,93.6566,5989.0
2019-02-22 13:10:00,105.74,105.77,105.62,105.62,7536.0,93.6655,93.692,93.5592,93.5592,7536.0
2019-02-22 13:15:00,105.6,105.67,105.54,105.67,20479.0,93.5414,93.6035,93.4883,93.6035,20479.0
2019-02-22 13:20:00,105.66,105.71,105.66,105.71,6091.0,93.5946,93.6389,93.5946,93.6389,6091.0
2019-02-22 13:25:00,105.72,105.74,105.66,105.7,9640.0,93.6477,93.6655,93.5946,93.63,9640.0
2019-02-22 13:30:00,105.71,105.79,105.68,105.74,8276.0,93.6389,93.7097,93.6123,93.6655,8276.0
2019-02-22 13:35:00,105.73,105.73,105.66,105.67,6753.0,93.6566,93.6566,93.5946,93.6035,6753.0
2019-02-22 13:40:00,105.68,105.72,105.66,105.67,9056.0,93.6123,93.6477,93.5946,93.6035,9056.0
2019-02-22 13:45:00,105.68,105.7,105.58,105.68,22362.0,93.6123,93.63,93.5237,93.6123,22362.0
2019-02-22 13:50:00,105.65,105.68,105.58,105.65,7195.0,93.5857,93.6123,93.5237,93.5857,7195.0
2019-02-22 13:55:00,105.67,105.78,105.67,105.73,11585.0,93.6035,93.7009,93.6035,93.6566,11585.0
2019-02-22 14:00:00,105.73,105.78,105.71,105.73,16847.0,93.6566,93.7009,93.6389,93.6566,16847.0
2019-02-22 14:05:00,105.74,105.82,105.7,105.82,17084.0,93.6655,93.7363,93.63,93.7363,17084.0
2019-02-22 14:10:00,105.82,105.83,105.66,105.68,34846.0,93.7363,93.7452,93.5946,93.6123,34846.0
2019-02-22 14:15:00,105.67,105.72,105.64,105.68,13901.0,93.6035,93.6477,93.5769,93.6123,13901.0
2019-02-22 14:20:00,105.67,105.68,105.62,105.62,13041.0,93.6035,93.6123,93.5592,93.5592,13041.0
2019-02-22 14:25:00,105.62,105.69,105.57,105.69,11146.0,93.5592,93.6212,93.5149,93.6212,11146.0
2019-02-22 14:30:00,105.68,105.69,105.58,105.59,11601.0,93.6123,93.6212,93.5237,93.5326,11601.0
2019-02-22 14:35:00,105.6,105.6,105.28,105.31,22543.0,93.5414,93.5414,93.258,93.2846,22543.0
2019-02-22 14:40:00,105.31,105.45,105.19,105.33,40410.0,93.2846,93.4086,93.1783,93.3023,40410.0
2019-02-22 14:45:00,105.31,105.41,105.19,105.39,22522.0,93.2846,93.3731,93.1783,93.3554,22522.0
2019-02-22 14:50:00,105.39,105.59,105.37,105.54,11209.0,93.3554,93.5326,93.3377,93.4883,11209.0
2019-02-22 14:55:00,105.55,105.63,105.48,105.48,11497.0,93.4972,93.568,93.4351,93.4351,11497.0
2019-02-22 15:00:00,105.49,105.64,105.46,105.63,9353.0,93.444,93.5769,93.4174,93.568,9353.0
2019-02-22 15:05:00,105.64,105.7,105.6,105.69,9461.0,93.5769,93.63,93.5414,93.6212,9461.0
2019-02-22 15:10:00,105.7,105.78,105.64,105.73,16462.0,93.63,93.7009,93.5769,93.6566,16462.0
2019-02-22 15:15:00,105.74,105.74,105.67,105.69,13378.0,93.6655,93.6655,93.6035,93.6212,13378.0
2019-02-22 15:20:00,105.69,105.7,105.58,105.64,28729.0,93.6212,93.63,93.5237,93.5769,28729.0
2019-02-22 15:25:00,105.64,105.83,105.64,105.8,19984.0,93.5769,93.7452,93.5769,93.7186,19984.0
2019-02-22 15:30:00,105.78,105.78,105.59,105.61,33520.0,93.7009,93.7009,93.5326,93.5503,33520.0
2019-02-22 15:35:00,105.63,105.63,105.41,105.48,43750.0,93.568,93.568,93.3731,93.4351,43750.0
2019-02-22 15:40:00,105.48,105.49,105.34,105.42,39420.0,93.4351,93.444,93.3111,93.382,39420.0
2019-02-22 15:45:00,105.42,105.5,105.39,105.42,45342.0,93.382,93.4529,93.3554,93.382,45342.0
2019-02-22 15:50:00,105.43,105.69,105.42,105.69,46652.0,93.3909,93.6212,93.382,93.6212,46652.0
2019-02-22 15:55:00,105.7,105.91,105.7,105.9,121068.0,93.63,93.816,93.63,93.8072,121068.0
2019-02-25 09:30:00,106.8,107.32,106.61,107.3,120201.0,94.6044,95.065,94.4361,95.0473,120201.0
2019-02-25 09:35:00,107.3,107.59,107.18,107.2,89625.0,95.0473,95.3042,94.941,94.9587,89625.0
2019-02-25 09:40:00,107.29,107.54,107.17,107.33,66241.0,95.0385,95.2599,94.9322,95.0739,66241.0
2019-02-25 09:45:00,107.31,107.36,107.16,107.23,36333.0,95.0562,95.1005,94.9233,94.9853,36333.0
2019-02-25 09:50:00,107.22,107.37,106.99,107.37,36461.0,94.9765,95.1093,94.7727,95.1093,36461.0
2019-02-25 09:55:00,107.38,107.69,107.22,107.53,334839.0,95.1182,95.3928,94.9765,95.2511,334839.0
2019-02-25 10:00:00,107.53,107.57,107.24,107.3,47741.0,95.2511,95.2865,94.9942,95.0473,47741.0
2019-02-25 10:05:00,107.31,107.33,107.13,107.3,54052.0,95.0562,95.0739,94.8967,95.0473,54052.0
2019-02-25 10:10:00,107.31,107.57,107.21,107.56,263922.0,95.0562,95.2865,94.9676,95.2776,263922.0
2019-02-25 10:15:00,107.58,107.74,107.48,107.58,37627.0,95.2953,95.4371,95.2068,95.2953,37627.0
2019-02-25 10:20:00,107.58,107.81,107.55,107.63,23266.0,95.2953,95.4991,95.2688,95.3396,23266.0
2019-02-25 10:25:00,107.63,107.77,107.56,107.71,14012.0,95.3396,95.4636,95.2776,95.4105,14012.0
2019-02-25 10:30:00,107.69,107.82,107.6,107.6,15444.0,95.3928,95.5079,95.3131,95.3131,15444.0
2019-02-25 10:35:00,107.59,107.71,107.45,107.71,10017.0,95.3042,95.4105,95.1802,95.4105,10017.0
2019-02-25 10:40:00,107.7,107.82,107.67,107.77,17287.0,95.4016,95.5079,95.3751,95.4636,17287.0
2019-02-25 10:45:00,107.77,107.87,107.67,107.87,16752.0,95.4636,95.5522,95.3751,95.5522,16752.0
2019-02-25 10:50:00,107.84,107.85,107.7,107.72,28063.0,95.5257,95.5345,95.4016,95.4194,28063.0
2019-02-25 10:55:00,107.7,107.75,107.55,107.56,20260.0,95.4016,95.4459,95.2688,95.2776,20260.0
2019-02-25 11:00:00,107.56,107.76,107.56,107.74,20301.0,95.2776,95.4548,95.2776,95.4371,20301.0
2019-02-25 11:05:00,107.74,107.77,107.54,107.63,41140.0,95.4371,95.4636,95.2599,95.3396,41140.0
2019-02-25 11:10:00,107.6,107.84,107.6,107.67,20562.0,95.3131,95.5257,95.3131,95.3751,20562.0
2019-02-25 11:15:00,107.67,107.71,107.58,107.66,10449.0,95.3751,95.4105,95.2953,95.3662,10449.0
2019-02-25 11:20:00,107.64,107.7,107.57,107.61,10534.0,95.3485,95.4016,95.2865,95.3219,10534.0
2019-02-25 11:25:00,107.63,107.63,107.54,107.57,15049.0,95.3396,95.3396,95.2599,95.2865,15049.0
2019-02-25 11:30:00,107.56,107.63,107.53,107.6,15231.0,95.2776,95.3396,95.2511,95.3131,15231.0
2019-02-25 11:35:00,107.6,107.65,107.52,107.54,17360.0,95.3131,95.3574,95.2422,95.2599,17360.0
2019-02-25 11:40:00,107.5,107.71,107.47,107.71,12100.0,95.2245,95.4105,95.1979,95.4105,12100.0
2019-02-25 11:45:00,107.71,107.78,107.64,107.7,16376.0,95.4105,95.4725,95.3485,95.4016,16376.0
2019-02-25 11:50:00,107.69,107.74,107.66,107.71,7631.0,95.3928,95.4371,95.3662,95.4105,7631.0
2019-02-25 11:55:00,107.7,107.77,107.66,107.73,10167.0,95.4016,95.4636,95.3662,95.4282,10167.0
2019-02-25 12:00:00,107.7,107.7,107.58,107.63,13577.0,95.4016,95.4016,95.2953,95.3396,13577.0
2019-02-25 12:05:00,107.65,107.68,107.53,107.53,12148.0,95.3574,95.3839,95.2511,95.2511,12148.0
2019-02-25 12:10:00,107.53,107.53,107.42,107.44,11200.0,95.2511,95.2511,95.1536,95.1713,11200.0
2019-02-25 12:15:00,107.43,107.47,107.38,107.39,15673.0,95.1625,95.1979,95.1182,95.127,15673.0
2019-02-25 12:20:00,107.39,107.4,107.19,107.2,21808.0,95.127,95.1359,94.9499,94.9587,21808.0
2019-02-25 12:25:00,107.2,107.3,107.19,107.24,13757.0,94.9587,95.0473,94.9499,94.9942,13757.0
2019-02-25 12:30:00,107.23,107.25,107.19,107.21,11207.0,94.9853,95.003,94.9499,94.9676,11207.0
2019-02-25 12:35:00,107.21,107.21,107.07,107.13,17467.0,94.9676,94.9676,94.8436,94.8967,17467.0
2019-02-25 12:40:00,107.14,107.18,107.05,107.11,18649.0,94.9056,94.941,94.8259,94.879,18649.0
2019-02-25 12:45:00,107.11,107.11,107.02,107.08,12716.0,94.879,94.879,94.7993,94.8524,12716.0
2019-02-25 12:50:00,107.08,107.25,107.06,107.09,57333.0,94.8524,95.003,94.8347,94.8613,57333.0
2019-02-25 12:55:00,107.08,107.15,106.97,107.12,43251.0,94.8524,94.9144,94.755,94.8879,43251.0
2019-02-25 13:00:00,107.12,107.35,107.12,107.34,19169.0,94.8879,95.0916,94.8879,95.0828,19169.0
2019-02-25 13:05:00,107.33,107.47,107.31,107.44,18720.0,95.0739,95.1979,95.0562,95.1713,18720.0
2019-02-25 13:10:00,107.46,107.46,107.3,107.33,13747.0,95.189,95.189,95.0473,95.0739,13747.0
2019-02-25 13:15:00,107.32,107.4,107.32,107.4,12801.0,95.065,95.1359,95.065,95.1359,12801.0
2019-02-25 13:20:00,107.41,107.55,107.37,107.53,19812.0,95.1448,95.2688,95.1093,95.2511,19812.0
2019-02-25 13:25:00,107.53,107.61,107.52,107.56,19845.0,95.2511,95.3219,95.2422,95.2776,19845.0
2019-02-25 13:30:00,107.58,107.63,107.31,107.44,25833.0,95.2953,95.3396,95.0562,95.1713,25833.0
2019-02-25 13:35:00,107.45,107.57,107.42,107.55,19047.0,95.1802,95.2865,95.1536,95.2688,19047.0
2019-02-25 13:40:00,107.56,107.79,107.56,107.78,23567.0,95.2776,95.4814,95.2776,95.4725,23567.0
2019-02-25 13:45:00,107.77,107.86,107.75,107.77,34374.0,95.4636,95.5434,95.4459,95.4636,34374.0
2019-02-25 13:50:00,107.78,107.92,107.78,107.8,35417.0,95.4725,95.5965,95.4725,95.4902,35417.0
2019-02-25 13:55:00,107.81,107.94,107.81,107.93,29881.0,95.4991,95.6142,95.4991,95.6054,29881.0
2019-02-25 14:00:00,107.93,108.0,107.89,107.92,36847.0,95.6054,95.6674,95.5699,95.5965,36847.0
2019-02-25 14:05:00,107.93,107.97,107.88,107.92,28889.0,95.6054,95.6408,95.5611,95.5965,28889.0
2019-02-25 14:10:00,107.91,108.06,107.86,107.92,82708.0,95.5877,95.7205,95.5434,95.5965,82708.0
2019-02-25 14:15:00,107.91,107.95,107.82,107.93,42357.0,95.5877,95.6231,95.5079,95.6054,42357.0
2019-02-25 14:20:00,107.93,107.97,107.86,107.94,28857.0,95.6054,95.6408,95.5434,95.6142,28857.0
2019-02-25 14:25:00,107.94,108.14,107.93,108.13,39370.0,95.6142,95.7914,95.6054,95.7825,39370.0
2019-02-25 14:30:00,108.13,108.14,108.01,108.08,34151.0,95.7825,95.7914,95.6762,95.7383,34151.0
2019-02-25 14:35:00,108.09,108.15,107.97,108.15,36117.0,95.7471,95.8003,95.6408,95.8003,36117.0
2019-02-25 14:40:00,108.16,108.16,108.11,108.16,30304.0,95.8091,95.8091,95.7648,95.8091,30304.0
2019-02-25 14:45:00,108.17,108.22,108.02,108.04,30343.0,95.818,95.8623,95.6851,95.7028,30343.0
2019-02-25 14:50:00,108.03,108.09,107.76,107.76,42931.0,95.694,95.7471,95.4548,95.4548,42931.0
2019-02-25 14:55:00,107.75,107.83,107.66,107.81,24738.0,95.4459,95.5168,95.3662,95.4991,24738.0
2019-02-25 15:00:00,107.82,107.84,107.75,107.77,29512.0,95.5079,95.5257,95.4459,95.4636,29512.0
2019-02-25 15:05:00,107.78,107.8,107.67,107.73,34725.0,95.4725,95.4902,95.3751,95.4282,34725.0
2019-02-25 15:10:00,107.73,107.82,107.69,107.81,35606.0,95.4282,95.5079,95.3928,95.4991,35606.0
2019-02-25 15:15:00,107.81,107.91,107.81,107.84,28630.0,95.4991,95.5877,95.4991,95.5257,28630.0
2019-02-25 15:20:00,107.84,107.95,107.84,107.92,45840.0,95.5257,95.6231,95.5257,95.5965,45840.0
2019-02-25 15:25:00,107.92,107.96,107.77,107.78,45695.0,95.5965,95.632,95.4636,95.4725,45695.0
2019-02-25 15:30:00,107.78,107.99,107.78,107.99,35146.0,95.4725,95.6585,95.4725,95.6585,35146.0
2019-02-25 15:35:00,107.98,108.08,107.96,108.08,46279.0,95.6497,95.7383,95.632,95.7383,46279.0
2019-02-25 15:40:00,108.08,108.22,108.04,108.15,85495.0,95.7383,95.8623,95.7028,95.8003,85495.0
2019-02-25 15:45:00,108.15,108.17,107.94,107.97,89662.0,95.8003,95.818,95.6142,95.6408,89662.0
2019-02-25 15:50:00,107.97,107.98,107.79,107.86,70858.0,95.6408,95.6497,95.4814,95.5434,70858.0
2019-02-25 15:55:00,107.86,107.92,107.78,107.9,159013.0,95.5434,95.5965,95.4725,95.5788,159013.0
2019-02-26 09:30:00,107.68,107.86,107.16,107.23,41247.0,95.3839,95.5434,94.9233,94.9853,41247.0
2019-02-26 09:35:00,107.22,107.5,107.18,107.29,24001.0,94.9765,95.2245,94.941,95.0385,24001.0
2019-02-26 09:40:00,107.29,107.34,107.03,107.13,26853.0,95.0385,95.0828,94.8082,94.8967,26853.0
2019-02-26 09:45:00,107.1,107.18,107.03,107.13,43287.0,94.8702,94.941,94.8082,94.8967,43287.0
2019-02-26 09:50:00,107.13,107.22,106.97,107.06,41711.0,94.8967,94.9765,94.755,94.8347,41711.0
2019-02-26 09:55:00,107.05,107.08,106.9,107.03,31072.0,94.8259,94.8524,94.693,94.8082,31072.0
2019-02-26 10:00:00,107.05,107.36,106.92,107.3,25583.0,94.8259,95.1005,94.7107,95.0473,25583.0
2019-02-26 10:05:00,107.27,107.31,107.13,107.21,22026.0,95.0207,95.0562,94.8967,94.9676,22026.0
2019-02-26 10:10:00,107.21,107.32,107.16,107.23,27024.0,94.9676,95.065,94.9233,94.9853,27024.0
2019-02-26 10:15:00,107.22,107.32,107.22,107.24,19728.0,94.9765,95.065,94.9765,94.9942,19728.0
2019-02-26 10:20:00,107.25,107.5,107.23,107.49,17156.0,95.003,95.2245,94.9853,95.2156,17156.0
2019-02-26 10:25:00,107.51,107.53,107.39,107.46,7783.0,95.2333,95.2511,95.127,95.189,7783.0
2019-02-26 10:30:00,107.45,107.48,107.34,107.44,10686.0,95.1802,95.2068,95.0828,95.1713,10686.0
2019-02-26 10:35:00,107.42,107.48,107.35,107.47,18384.0,95.1536,95.2068,95.0916,95.1979,18384.0
2019-02-26 10:40:00,107.5,107.5,107.36,107.38,11949.0,95.2245,95.2245,95.1005,95.1182,11949.0
2019-02-26 10:45:00,107.37,107.4,107.22,107.22,7300.0,95.1093,95.1359,94.9765,94.9765,7300.0
2019-02-26 10:50:00,107.23,107.26,107.04,107.1,9625.0,94.9853,95.0119,94.817,94.8702,9625.0
2019-02-26 10:55:00,107.09,107.09,106.86,106.86,20845.0,94.8613,94.8613,94.6576,94.6576,20845.0
2019-02-26 11:00:00,106.82,107.05,106.82,107.04,15844.0,94.6221,94.8259,94.6221,94.817,15844.0
2019-02-26 11:05:00,107.05,107.05,106.8,106.89,89752.0,94.8259,94.8259,94.6044,94.6841,89752.0
2019-02-26 11:10:00,106.89,107.04,106.8,107.04,32998.0,94.6841,94.817,94.6044,94.817,32998.0
2019-02-26 11:15:00,107.05,107.18,107.05,107.16,24013.0,94.8259,94.941,94.8259,94.9233,24013.0
2019-02-26 11:20:00,107.18,107.21,106.99,107.05,21569.0,94.941,94.9676,94.7727,94.8259,21569.0
2019-02-26 11:25:00,107.05,107.2,107.03,107.2,10945.0,94.8259,94.9587,94.8082,94.9587,10945.0
2019-02-26 11:30:00,107.22,107.26,107.14,107.16,17251.0,94.9765,95.0119,94.9056,94.9233,17251.0
2019-02-26 11:35:00,107.17,107.21,107.1,107.11,9268.0,94.9322,94.9676,94.8702,94.879,9268.0
2019-02-26 11:40:00,107.13,107.21,107.11,107.16,8059.0,94.8967,94.9676,94.879,94.9233,8059.0
2019-02-26 11:45:00,107.17,107.25,107.16,107.18,5752.0,94.9322,95.003,94.9233,94.941,5752.0
2019-02-26 11:50:00,107.17,107.22,107.15,107.21,8810.0,94.9322,94.9765,94.9144,94.9676,8810.0
2019-02-26 11:55:00,107.2,107.24,107.15,107.19,11188.0,94.9587,94.9942,94.9144,94.9499,11188.0
2019-02-26 12:00:00,107.2,107.21,107.14,107.15,5264.0,94.9587,94.9676,94.9056,94.9144,5264.0
2019-02-26 12:05:00,107.13,107.15,107.06,107.09,10395.0,94.8967,94.9144,94.8347,94.8613,10395.0
2019-02-26 12:10:00,107.08,107.25,107.0,107.19,18507.0,94.8524,95.003,94.7816,94.9499,18507.0
2019-02-26 12:15:00,107.2,107.5,107.2,107.47,26067.0,94.9587,95.2245,94.9587,95.1979,26067.0
2019-02-26 12:20:00,107.43,107.5,107.34,107.49,11802.0,95.1625,95.2245,95.0828,95.2156,11802.0
2019-02-26 12:25:00,107.5,107.5,107.36,107.37,10839.0,95.2245,95.2245,95.1005,95.1093,10839.0
2019-02-26 12:30:00,107.36,107.4,107.19,107.28,9763.0,95.1005,95.1359,94.9499,95.0296,9763.0
2019-02-26 12:35:00,107.27,107.27,107.12,107.16,13865.0,95.0207,95.0207,94.8879,94.9233,13865.0
2019-02-26 12:40:00,107.16,107.19,107.13,107.13,6208.0,94.9233,94.9499,94.8967,94.8967,6208.0
2019-02-26 12:45:00,107.12,107.15,107.02,107.15,14468.0,94.8879,94.9144,94.7993,94.9144,14468.0
2019-02-26 12:50:00,107.15,107.16,106.99,107.0,14130.0,94.9144,94.9233,94.7727,94.7816,14130.0
2019-02-26 12:55:00,106.99,106.99,106.87,106.89,8605.0,94.7727,94.7727,94.6664,94.6841,8605.0
2019-02-26 13:00:00,106.9,107.09,106.9,107.06,16464.0,94.693,94.8613,94.693,94.8347,16464.0
2019-02-26 13:05:00,107.07,107.07,106.9,106.94,14001.0,94.8436,94.8436,94.693,94.7284,14001.0
2019-02-26 13:10:00,106.94,107.08,106.92,107.08,10882.0,94.7284,94.8524,94.7107,94.8524,10882.0
2019-02-26 13:15:00,107.08,107.13,107.0,107.07,13953.0,94.8524,94.8967,94.7816,94.8436,13953.0
2019-02-26 13:20:00,107.08,107.09,107.02,107.05,10537.0,94.8524,94.8613,94.7993,94.8259,10537.0
2019-02-26 13:25:00,107.07,107.11,107.03,107.04,12902.0,94.8436,94.879,94.8082,94.817,12902.0
2019-02-26 13:30:00,107.04,107.04,106.89,106.97,24147.0,94.817,94.817,94.6841,94.755,24147.0
2019-02-26 13:35:00,106.95,107.04,106.91,107.04,11453.0,94.7373,94.817,94.7019,94.817,11453.0
2019-02-26 13:40:00,107.04,107.1,106.98,107.05,7625.0,94.817,94.8702,94.7639,94.8259,7625.0
2019-02-26 13:45:00,107.06,107.14,107.05,107.12,7513.0,94.8347,94.9056,94.8259,94.8879,7513.0
2019-02-26 13:50:00,107.16,107.19,107.12,107.16,7829.0,94.9233,94.9499,94.8879,94.9233,7829.0
2019-02-26 13:55:00,107.17,107.21,107.14,107.2,11200.0,94.9322,94.9676,94.9056,94.9587,11200.0
2019-02-26 14:00:00,107.2,107.31,107.18,107.28,12340.0,94.9587,95.0562,94.941,95.0296,12340.0
2019-02-26 14:05:00,107.28,107.33,107.26,107.31,13693.0,95.0296,95.0739,95.0119,95.0562,13693.0
2019-02-26 14:10:00,107.31,107.38,107.27,107.37,15053.0,95.0562,95.1182,95.0207,95.1093,15053.0
2019-02-26 14:15:00,107.35,107.35,107.24,107.29,10368.0,95.0916,95.0916,94.9942,95.0385,10368.0
2019-02-26 14:20:00,107.3,107.3,107.09,107.11,15215.0,95.0473,95.0473,94.8613,94.879,15215.0
2019-02-26 14:25:00,107.12,107.17,107.08,107.14,9768.0,94.8879,94.9322,94.8524,94.9056,9768.0
2019-02-26 14:30:00,107.13,107.27,107.13,107.27,11632.0,94.8967,95.0207,94.8967,95.0207,11632.0
2019-02-26 14:35:00,107.28,107.38,107.27,107.37,10433.0,95.0296,95.1182,95.0207,95.1093,10433.0
2019-02-26 14:40:00,107.38,107.42,107.32,107.37,9192.0,95.1182,95.1536,95.065,95.1093,9192.0
2019-02-26 14:45:00,107.39,107.44,107.34,107.39,10996.0,95.127,95.1713,95.0828,95.127,10996.0
2019-02-26 14:50:00,107.39,107.43,107.33,107.36,9466.0,95.127,95.1625,95.0739,95.1005,9466.0
2019-02-26 14:55:00,107.36,107.37,107.28,107.3,12368.0,95.1005,95.1093,95.0296,95.0473,12368.0
2019-02-26 15:00:00,107.31,107.52,107.3,107.45,25347.0,95.0562,95.2422,95.0473,95.1802,25347.0
2019-02-26 15:05:00,107.43,107.47,107.39,107.41,11607.0,95.1625,95.1979,95.127,95.1448,11607.0
2019-02-26 15:10:00,107.41,107.43,107.37,107.4,11795.0,95.1448,95.1625,95.1093,95.1359,11795.0
2019-02-26 15:15:00,107.38,107.5,107.38,107.41,31577.0,95.1182,95.2245,95.1182,95.1448,31577.0
2019-02-26 15:20:00,107.41,107.47,107.34,107.37,17230.0,95.1448,95.1979,95.0828,95.1093,17230.0
2019-02-26 15:25:00,107.36,107.36,107.22,107.27,12588.0,95.1005,95.1005,94.9765,95.0207,12588.0
2019-02-26 15:30:00,107.26,107.29,107.19,107.19,21360.0,95.0119,95.0385,94.9499,94.9499,21360.0
2019-02-26 15:35:00,107.2,107.3,107.19,107.19,18467.0,94.9587,95.0473,94.9499,94.9499,18467.0
2019-02-26 15:40:00,107.2,107.33,107.2,107.31,18340.0,94.9587,95.0739,94.9587,95.0562,18340.0
2019-02-26 15:45:00,107.3,107.34,107.22,107.24,43865.0,95.0473,95.0828,94.9765,94.9942,43865.0
2019-02-26 15:50:00,107.24,107.28,107.22,107.28,26117.0,94.9942,95.0296,94.9765,95.0296,26117.0
2019-02-26 15:55:00,107.29,107.42,107.11,107.17,76620.0,95.0385,95.1536,94.879,94.9322,76620.0
2019-02-27 09:30:00,106.33,106.6,105.97,106.0,25436.0,94.1881,94.4273,93.8692,93.8958,25436.0
2019-02-27 09:35:00,105.92,106.46,105.88,106.46,8843.0,93.8249,94.3032,93.7895,94.3032,8843.0
2019-02-27 09:40:00,106.52,106.62,106.11,106.16,14774.0,94.3564,94.445,93.9932,94.0375,14774.0
2019-02-27 09:45:00,106.17,106.18,105.94,106.08,29895.0,94.0464,94.0552,93.8426,93.9666,29895.0
2019-02-27 09:50:00,106.12,106.13,105.85,105.97,13931.0,94.0021,94.0109,93.7629,93.8692,13931.0
2019-02-27 09:55:00,106.0,106.1,105.87,106.09,14842.0,93.8958,93.9843,93.7806,93.9755,14842.0
2019-02-27 10:00:00,106.09,106.12,105.75,105.86,18825.0,93.9755,94.0021,93.6743,93.7718,18825.0
2019-02-27 10:05:00,105.89,106.01,105.77,105.97,10369.0,93.7983,93.9046,93.692,93.8692,10369.0
2019-02-27 10:10:00,105.96,105.98,105.15,105.15,25243.0,93.8603,93.8781,93.1428,93.1428,25243.0
2019-02-27 10:15:00,105.12,105.52,105.07,105.47,15418.0,93.1163,93.4706,93.072,93.4263,15418.0
2019-02-27 10:20:00,105.46,105.56,105.2,105.29,47265.0,93.4174,93.506,93.1871,93.2668,47265.0
2019-02-27 10:25:00,105.3,105.56,105.25,105.44,15627.0,93.2757,93.506,93.2314,93.3997,15627.0
2019-02-27 10:30:00,105.48,105.49,104.97,105.03,39903.0,93.4351,93.444,92.9834,93.0365,39903.0
2019-02-27 10:35:00,105.03,105.29,105.0,105.27,32410.0,93.0365,93.2668,93.01,93.2491,32410.0
2019-02-27 10:40:00,105.26,105.62,105.23,105.56,18171.0,93.2403,93.5592,93.2137,93.506,18171.0
2019-02-27 10:45:00,105.61,105.66,105.38,105.66,10378.0,93.5503,93.5946,93.3466,93.5946,10378.0
2019-02-27 10:50:00,105.65,105.69,105.53,105.56,18173.0,93.5857,93.6212,93.4794,93.506,18173.0
2019-02-27 10:55:00,105.58,105.58,105.22,105.28,69196.0,93.5237,93.5237,93.2048,93.258,69196.0
2019-02-27 11:00:00,105.27,105.46,105.26,105.41,30663.0,93.2491,93.4174,93.2403,93.3731,30663.0
2019-02-27 11:05:00,105.39,105.46,105.24,105.46,22698.0,93.3554,93.4174,93.2226,93.4174,22698.0
2019-02-27 11:10:00,105.47,105.51,105.37,105.47,34979.0,93.4263,93.4617,93.3377,93.4263,34979.0
2019-02-27 11:15:00,105.47,105.7,105.37,105.61,47670.0,93.4263,93.63,93.3377,93.5503,47670.0
2019-02-27 11:20:00,105.66,105.83,105.65,105.82,7056.0,93.5946,93.7452,93.5857,93.7363,7056.0
2019-02-27 11:25:00,105.85,105.99,105.82,105.98,8076.0,93.7629,93.8869,93.7363,93.8781,8076.0
2019-02-27 11:30:00,106.0,106.12,105.97,106.03,11855.0,93.8958,94.0021,93.8692,93.9223,11855.0
2019-02-27 11:35:00,106.05,106.28,106.02,106.28,22397.0,93.9401,94.1438,93.9135,94.1438,22397.0
2019-02-27 11:40:00,106.26,106.31,106.2,106.2,14284.0,94.1261,94.1704,94.0729,94.0729,14284.0
2019-02-27 11:45:00,106.18,106.2,106.08,106.11,19523.0,94.0552,94.0729,93.9666,93.9932,19523.0
2019-02-27 11:50:00,106.09,106.15,105.96,106.01,19432.0,93.9755,94.0286,93.8603,93.9046,19432.0
2019-02-27 11:55:00,106.02,106.05,105.81,105.82,9851.0,93.9135,93.9401,93.7275,93.7363,9851.0
2019-02-27 12:00:00,105.81,105.91,105.77,105.8,34837.0,93.7275,93.816,93.692,93.7186,34837.0
2019-02-27 12:05:00,105.78,105.92,105.77,105.86,25754.0,93.7009,93.8249,93.692,93.7718,25754.0
2019-02-27 12:10:00,105.84,105.91,105.82,105.9,11708.0,93.754,93.816,93.7363,93.8072,11708.0
2019-02-27 12:15:00,105.92,105.93,105.77,105.81,15487.0,93.8249,93.8338,93.692,93.7275,15487.0
2019-02-27 12:20:00,105.82,105.86,105.71,105.75,10584.0,93.7363,93.7718,93.6389,93.6743,10584.0
2019-02-27 12:25:00,105.74,105.88,105.74,105.8,7529.0,93.6655,93.7895,93.6655,93.7186,7529.0
2019-02-27 12:30:00,105.82,105.93,105.81,105.89,8442.0,93.7363,93.8338,93.7275,93.7983,8442.0
2019-02-27 12:35:00,105.89,105.93,105.85,105.85,9189.0,93.7983,93.8338,93.7629,93.7629,9189.0
2019-02-27 12:40:00,105.84,105.97,105.84,105.89,5551.0,93.754,93.8692,93.754,93.7983,5551.0
2019-02-27 12:45:00,105.89,106.05,105.85,106.01,17709.0,93.7983,93.9401,93.7629,93.9046,17709.0
2019-02-27 12:50:00,106.02,106.02,105.72,105.72,10686.0,93.9135,93.9135,93.6477,93.6477,10686.0
2019-02-27 12:55:00,105.73,105.73,105.65,105.67,9494.0,93.6566,93.6566,93.5857,93.6035,9494.0
2019-02-27 13:00:00,105.69,105.78,105.67,105.74,28491.0,93.6212,93.7009,93.6035,93.6655,28491.0
2019-02-27 13:05:00,105.75,105.84,105.69,105.75,47382.0,93.6743,93.754,93.6212,93.6743,47382.0
2019-02-27 13:10:00,105.76,105.94,105.75,105.93,34258.0,93.6832,93.8426,93.6743,93.8338,34258.0
2019-02-27 13:15:00,105.93,105.95,105.87,105.9,12940.0,93.8338,93.8515,93.7806,93.8072,12940.0
2019-02-27 13:20:00,105.9,105.91,105.84,105.87,18160.0,93.8072,93.816,93.754,93.7806,18160.0
2019-02-27 13:25:00,105.88,105.89,105.79,105.81,5480.0,93.7895,93.7983,93.7097,93.7275,5480.0
2019-02-27 13:30:00,105.8,105.85,105.78,105.83,8189.0,93.7186,93.7629,93.7009,93.7452,8189.0
2019-02-27 13:35:00,105.82,105.95,105.82,105.91,7305.0,93.7363,93.8515,93.7363,93.816,7305.0
2019-02-27 13:40:00,105.92,105.94,105.88,105.93,4999.0,93.8249,93.8426,93.7895,93.8338,4999.0
2019-02-27 13:45:00,105.93,106.0,105.9,105.96,13963.0,93.8338,93.8958,93.8072,93.8603,13963.0
2019-02-27 13:50:00,105.97,106.02,105.95,105.97,7176.0,93.8692,93.9135,93.8515,93.8692,7176.0
2019-02-27 13:55:00,105.97,106.01,105.89,105.9,8599.0,93.8692,93.9046,93.7983,93.8072,8599.0
2019-02-27 14:00:00,105.87,105.87,105.74,105.82,12557.0,93.7806,93.7806,93.6655,93.7363,12557.0
2019-02-27 14:05:00,105.83,105.84,105.75,105.75,8839.0,93.7452,93.754,93.6743,93.6743,8839.0
2019-02-27 14:10:00,105.76,105.94,105.75,105.86,29890.0,93.6832,93.8426,93.6743,93.7718,29890.0
2019-02-27 14:15:00,105.87,105.91,105.83,105.86,22530.0,93.7806,93.816,93.7452,93.7718,22530.0
2019-02-27 14:20:00,105.86,105.91,105.83,105.87,18709.0,93.7718,93.816,93.7452,93.7806,18709.0
2019-02-27 14:25:00,105.87,105.88,105.69,105.73,107129.0,93.7806,93.7895,93.6212,93.6566,107129.0
2019-02-27 14:30:00,105.73,105.96,105.73,105.94,23101.0,93.6566,93.8603,93.6566,93.8426,23101.0
2019-02-27 14:35:00,105.94,106.0,105.88,105.9,27370.0,93.8426,93.8958,93.7895,93.8072,27370.0
2019-02-27 14:40:00,105.89,105.99,105.86,105.88,43006.0,93.7983,93.8869,93.7718,93.7895,43006.0
2019-02-27 14:45:00,105.87,105.91,105.83,105.91,14028.0,93.7806,93.816,93.7452,93.816,14028.0
2019-02-27 14:50:00,105.9,105.93,105.79,105.8,20945.0,93.8072,93.8338,93.7097,93.7186,20945.0
2019-02-27 14:55:00,105.77,105.83,105.75,105.77,11164.0,93.692,93.7452,93.6743,93.692,11164.0
2019-02-27 15:00:00,105.77,105.86,105.75,105.82,44041.0,93.692,93.7718,93.6743,93.7363,44041.0
2019-02-27 15:05:00,105.82,105.95,105.82,105.93,26622.0,93.7363,93.8515,93.7363,93.8338,26622.0
2019-02-27 15:10:00,105.95,106.01,105.89,105.92,17233.0,93.8515,93.9046,93.7983,93.8249,17233.0
2019-02-27 15:15:00,105.93,105.93,105.9,105.93,14978.0,93.8338,93.8338,93.8072,93.8338,14978.0
2019-02-27 15:20:00,105.93,105.94,105.88,105.93,16325.0,93.8338,93.8426,93.7895,93.8338,16325.0
2019-02-27 15:25:00,105.93,106.0,105.91,105.92,21719.0,93.8338,93.8958,93.816,93.8249,21719.0
2019-02-27 15:30:00,105.9,105.96,105.89,105.93,28511.0,93.8072,93.8603,93.7983,93.8338,28511.0
2019-02-27 15:35:00,105.94,106.06,105.9,106.04,26242.0,93.8426,93.9489,93.8072,93.9312,26242.0
2019-02-27 15:40:00,106.04,106.04,105.86,105.9,34750.0,93.9312,93.9312,93.7718,93.8072,34750.0
2019-02-27 15:45:00,105.91,106.01,105.86,106.0,53464.0,93.816,93.9046,93.7718,93.8958,53464.0
2019-02-27 15:50:00,105.99,106.01,105.94,105.96,58417.0,93.8869,93.9046,93.8426,93.8603,58417.0
2019-02-27 15:55:00,105.96,106.05,105.87,105.93,156954.0,93.8603,93.9401,93.7806,93.8338,156954.0
2019-02-28 09:30:00,104.95,105.66,104.95,105.23,30122.0,93.435,94.0671,93.435,93.6843,30122.0
2019-02-28 09:35:00,105.15,105.27,104.98,105.24,5900.0,93.6131,93.7199,93.4617,93.6932,5900.0
2019-02-28 09:40:00,105.2,105.63,105.17,105.63,8599.0,93.6576,94.0404,93.6309,94.0404,8599.0
2019-02-28 09:45:00,105.57,105.89,105.56,105.69,19451.0,93.987,94.2719,93.9781,94.0938,19451.0
2019-02-28 09:50:00,105.78,105.86,105.72,105.81,14725.0,94.1739,94.2452,94.1205,94.2007,14725.0
2019-02-28 09:55:00,105.81,106.04,105.71,105.92,44069.0,94.2007,94.4054,94.1116,94.2986,44069.0
2019-02-28 10:00:00,105.87,105.9,105.7,105.74,29536.0,94.2541,94.2808,94.1027,94.1383,29536.0
2019-02-28 10:05:00,105.73,105.74,105.41,105.54,9789.0,94.1294,94.1383,93.8445,93.9603,9789.0
2019-02-28 10:10:00,105.48,105.78,105.48,105.78,16513.0,93.9069,94.1739,93.9069,94.1739,16513.0
2019-02-28 10:15:00,105.78,105.84,105.62,105.69,20265.0,94.1739,94.2274,94.0315,94.0938,20265.0
2019-02-28 10:20:00,105.74,105.86,105.67,105.81,12236.0,94.1383,94.2452,94.076,94.2007,12236.0
2019-02-28 10:25:00,105.8,105.93,105.74,105.93,23655.0,94.1918,94.3075,94.1383,94.3075,23655.0
2019-02-28 10:30:00,105.97,106.03,105.91,105.99,12694.0,94.3431,94.3965,94.2897,94.3609,12694.0
2019-02-28 10:35:00,106.0,106.19,105.98,106.14,14527.0,94.3698,94.539,94.352,94.4945,14527.0
2019-02-28 10:40:00,106.13,106.15,105.99,106.02,12942.0,94.4855,94.5034,94.3609,94.3876,12942.0
2019-02-28 10:45:00,106.0,106.15,105.96,106.08,10399.0,94.3698,94.5034,94.3342,94.441,10399.0
2019-02-28 10:50:00,106.13,106.13,105.78,105.92,38653.0,94.4855,94.4855,94.1739,94.2986,38653.0
2019-02-28 10:55:00,105.92,106.09,105.92,106.01,9038.0,94.2986,94.4499,94.2986,94.3787,9038.0
2019-02-28 11:00:00,106.0,106.08,105.99,106.05,7723.0,94.3698,94.441,94.3609,94.4143,7723.0
2019-02-28 11:05:00,106.05,106.05,105.88,105.94,5134.0,94.4143,94.4143,94.263,94.3164,5134.0
2019-02-28 11:10:00,105.95,105.98,105.78,105.92,5894.0,94.3253,94.352,94.1739,94.2986,5894.0
2019-02-28 11:15:00,105.9,106.13,105.88,106.08,9175.0,94.2808,94.4855,94.263,94.441,9175.0
2019-02-28 11:20:00,106.06,106.16,106.02,106.13,7975.0,94.4232,94.5123,94.3876,94.4855,7975.0
2019-02-28 11:25:00,106.11,106.18,106.1,106.14,6768.0,94.4677,94.5301,94.4588,94.4945,6768.0
2019-02-28 11:30:00,106.14,106.24,106.11,106.24,10440.0,94.4945,94.5835,94.4677,94.5835,10440.0
2019-02-28 11:35:00,106.26,106.41,106.24,106.4,8300.0,94.6013,94.7348,94.5835,94.7259,8300.0
2019-02-28 11:40:00,106.4,106.51,106.28,106.46,68405.0,94.7259,94.8239,94.6191,94.7793,68405.0
2019-02-28 11:45:00,106.48,106.67,106.47,106.55,11768.0,94.7971,94.9663,94.7882,94.8595,11768.0
2019-02-28 11:50:00,106.56,106.76,106.53,106.62,6931.0,94.8684,95.0464,94.8417,94.9218,6931.0
2019-02-28 11:55:00,106.61,106.63,106.54,106.61,4100.0,94.9129,94.9307,94.8506,94.9129,4100.0
2019-02-28 12:00:00,106.61,106.67,106.57,106.57,10341.0,94.9129,94.9663,94.8773,94.8773,10341.0
2019-02-28 12:05:00,106.58,106.73,106.57,106.72,16703.0,94.8862,95.0197,94.8773,95.0108,16703.0
2019-02-28 12:10:00,106.72,106.84,106.71,106.83,10977.0,95.0108,95.1176,95.0019,95.1087,10977.0
2019-02-28 12:15:00,106.83,106.94,106.81,106.86,11200.0,95.1087,95.2067,95.0909,95.1355,11200.0
2019-02-28 12:20:00,106.86,106.97,106.82,106.97,14709.0,95.1355,95.2334,95.0998,95.2334,14709.0
2019-02-28 12:25:00,106.98,107.02,106.89,107.0,14775.0,95.2423,95.2779,95.1622,95.2601,14775.0
2019-02-28 12:30:00,107.02,107.07,106.73,106.75,45758.0,95.2779,95.3224,95.0197,95.0375,45758.0
2019-02-28 12:35:00,106.75,106.76,106.66,106.72,10425.0,95.0375,95.0464,94.9574,95.0108,10425.0
2019-02-28 12:40:00,106.75,106.82,106.75,106.81,5932.0,95.0375,95.0998,95.0375,95.0909,5932.0
2019-02-28 12:45:00,106.81,106.82,106.7,106.72,45754.0,95.0909,95.0998,94.993,95.0108,45754.0
2019-02-28 12:50:00,106.73,106.76,106.59,106.71,25620.0,95.0197,95.0464,94.8951,95.0019,25620.0
2019-02-28 12:55:00,106.72,106.82,106.71,106.76,31305.0,95.0108,95.0998,95.0019,95.0464,31305.0
2019-02-28 13:00:00,106.77,106.89,106.77,106.81,7458.0,95.0553,95.1622,95.0553,95.0909,7458.0
2019-02-28 13:05:00,106.81,106.83,106.75,106.76,9294.0,95.0909,95.1087,95.0375,95.0464,9294.0
2019-02-28 13:10:00,106.76,106.79,106.72,106.74,8598.0,95.0464,95.0731,95.0108,95.0286,8598.0
2019-02-28 13:15:00,106.73,106.84,106.71,106.82,10981.0,95.0197,95.1176,95.0019,95.0998,10981.0
2019-02-28 13:20:00,106.83,106.85,106.74,106.75,9710.0,95.1087,95.1265,95.0286,95.0375,9710.0
2019-02-28 13:25:00,106.77,106.8,106.73,106.8,10032.0,95.0553,95.082,95.0197,95.082,10032.0
2019-02-28 13:30:00,106.8,106.86,106.8,106.85,7991.0,95.082,95.1355,95.082,95.1265,7991.0
2019-02-28 13:35:00,106.9,106.92,106.79,106.86,26909.0,95.1711,95.1889,95.0731,95.1355,26909.0
2019-02-28 13:40:00,106.86,106.9,106.84,106.85,14111.0,95.1355,95.1711,95.1176,95.1265,14111.0
2019-02-28 13:45:00,106.86,106.87,106.77,106.78,12476.0,95.1355,95.1444,95.0553,95.0642,12476.0
2019-02-28 13:50:00,106.77,106.8,106.74,106.76,8323.0,95.0553,95.082,95.0286,95.0464,8323.0
2019-02-28 13:55:00,106.76,106.77,106.69,106.7,14986.0,95.0464,95.0553,94.9841,94.993,14986.0
2019-02-28 14:00:00,106.7,106.7,106.58,106.65,18586.0,94.993,94.993,94.8862,94.9485,18586.0
2019-02-28 14:05:00,106.67,106.68,106.57,106.59,8803.0,94.9663,94.9752,94.8773,94.8951,8803.0
2019-02-28 14:10:00,106.59,106.7,106.51,106.67,15539.0,94.8951,94.993,94.8239,94.9663,15539.0
2019-02-28 14:15:00,106.67,106.7,106.63,106.67,14063.0,94.9663,94.993,94.9307,94.9663,14063.0
2019-02-28 14:20:00,106.67,106.72,106.66,106.7,15119.0,94.9663,95.0108,94.9574,94.993,15119.0
2019-02-28 14:25:00,106.73,106.75,106.67,106.7,14560.0,95.0197,95.0375,94.9663,94.993,14560.0
2019-02-28 14:30:00,106.69,106.7,106.49,106.53,25558.0,94.9841,94.993,94.806,94.8417,25558.0
2019-02-28 14:35:00,106.54,106.61,106.49,106.6,18506.0,94.8506,94.9129,94.806,94.904,18506.0
2019-02-28 14:40:00,106.6,106.64,106.58,106.63,21554.0,94.904,94.9396,94.8862,94.9307,21554.0
2019-02-28 14:45:00,106.62,106.66,106.6,106.65,10417.0,94.9218,94.9574,94.904,94.9485,10417.0
2019-02-28 14:50:00,106.65,106.74,106.59,106.68,25211.0,94.9485,95.0286,94.8951,94.9752,25211.0
2019-02-28 14:55:00,106.68,106.79,106.64,106.76,14713.0,94.9752,95.0731,94.9396,95.0464,14713.0
2019-02-28 15:00:00,106.76,106.79,106.73,106.76,13095.0,95.0464,95.0731,95.0197,95.0464,13095.0
2019-02-28 15:05:00,106.74,106.81,106.72,106.8,17233.0,95.0286,95.0909,95.0108,95.082,17233.0
2019-02-28 15:10:00,106.8,106.86,106.79,106.81,18655.0,95.082,95.1355,95.0731,95.0909,18655.0
2019-02-28 15:15:00,106.81,106.87,106.76,106.87,15646.0,95.0909,95.1444,95.0464,95.1444,15646.0
2019-02-28 15:20:00,106.89,106.94,106.83,106.86,30766.0,95.1622,95.2067,95.1087,95.1355,30766.0
2019-02-28 15:25:00,106.86,107.0,106.85,107.0,18476.0,95.1355,95.2601,95.1265,95.2601,18476.0
2019-02-28 15:30:00,107.0,107.13,106.98,107.12,37598.0,95.2601,95.3758,95.2423,95.3669,37598.0
2019-02-28 15:35:00,107.13,107.17,107.04,107.08,50590.0,95.3758,95.4114,95.2957,95.3313,50590.0
2019-02-28 15:40:00,107.08,107.08,106.97,107.01,39230.0,95.3313,95.3313,95.2334,95.269,39230.0
2019-02-28 15:45:00,107.02,107.18,106.99,107.18,60513.0,95.2779,95.4203,95.2512,95.4203,60513.0
2019-02-28 15:50:00,107.18,107.22,107.01,107.03,81730.0,95.4203,95.456,95.269,95.2868,81730.0
2019-02-28 15:55:00,107.02,107.02,106.87,106.96,194737.0,95.2779,95.2779,95.1444,95.2245,194737.0
2019-03-01 09:30:00,107.84,108.79,107.73,108.3,63842.0,96.0079,96.8537,95.91,96.4175,63842.0
2019-03-01 09:35:00,108.32,108.45,108.13,108.39,12352.0,96.4353,96.551,96.2661,96.4976,12352.0
2019-03-01 09:40:00,108.47,108.54,108.16,108.39,31541.0,96.5688,96.6311,96.2928,96.4976,31541.0
2019-03-01 09:45:00,108.36,108.5,108.29,108.46,28413.0,96.4709,96.5955,96.4086,96.5599,28413.0
2019-03-01 09:50:00,108.47,108.5,108.08,108.1,47449.0,96.5688,96.5955,96.2216,96.2394,47449.0
2019-03-01 09:55:00,108.07,108.08,107.86,108.08,9505.0,96.2127,96.2216,96.0257,96.2216,9505.0
2019-03-01 10:00:00,108.03,108.17,107.71,108.16,63555.0,96.1771,96.3017,95.8922,96.2928,63555.0
2019-03-01 10:05:00,108.18,108.24,107.89,107.9,25158.0,96.3106,96.364,96.0524,96.0613,25158.0
2019-03-01 10:10:00,107.91,108.07,107.87,108.0,17041.0,96.0702,96.2127,96.0346,96.1504,17041.0
2019-03-01 10:15:00,107.98,108.0,107.67,107.69,31965.0,96.1326,96.1504,95.8566,95.8744,31965.0
2019-03-01 10:20:00,107.68,107.68,107.48,107.57,20541.0,95.8655,95.8655,95.6874,95.7676,20541.0
2019-03-01 10:25:00,107.56,107.64,107.49,107.54,28795.0,95.7586,95.8299,95.6963,95.7408,28795.0
2019-03-01 10:30:00,107.52,107.71,107.35,107.69,19208.0,95.723,95.8922,95.5717,95.8744,19208.0
2019-03-01 10:35:00,107.68,107.85,107.6,107.79,7313.0,95.8655,96.0168,95.7943,95.9634,7313.0
2019-03-01 10:40:00,107.78,107.81,107.64,107.67,29094.0,95.9545,95.9812,95.8299,95.8566,29094.0
2019-03-01 10:45:00,107.66,107.71,107.41,107.54,46054.0,95.8477,95.8922,95.6251,95.7408,46054.0
2019-03-01 10:50:00,107.54,107.64,107.37,107.63,16570.0,95.7408,95.8299,95.5895,95.821,16570.0
2019-03-01 10:55:00,107.63,107.7,107.57,107.61,18916.0,95.821,95.8833,95.7676,95.8032,18916.0
2019-03-01 11:00:00,107.61,107.65,107.43,107.47,16342.0,95.8032,95.8388,95.6429,95.6785,16342.0
2019-03-01 11:05:00,107.45,107.47,107.25,107.39,31950.0,95.6607,95.6785,95.4827,95.6073,31950.0
2019-03-01 11:10:00,107.37,107.38,107.19,107.26,28278.0,95.5895,95.5984,95.4292,95.4916,28278.0
2019-03-01 11:15:00,107.25,107.39,107.16,107.38,38155.0,95.4827,95.6073,95.4025,95.5984,38155.0
2019-03-01 11:20:00,107.39,107.39,107.25,107.29,19071.0,95.6073,95.6073,95.4827,95.5183,19071.0
2019-03-01 11:25:00,107.3,107.37,107.21,107.36,10428.0,95.5272,95.5895,95.4471,95.5806,10428.0
2019-03-01 11:30:00,107.35,107.45,107.26,107.27,9800.0,95.5717,95.6607,95.4916,95.5005,9800.0
2019-03-01 11:35:00,107.28,107.3,107.2,107.28,8480.0,95.5094,95.5272,95.4381,95.5094,8480.0
2019-03-01 11:40:00,107.26,107.26,106.96,106.98,33569.0,95.4916,95.4916,95.2245,95.2423,33569.0
2019-03-01 11:45:00,107.0,107.02,106.85,106.85,16656.0,95.2601,95.2779,95.1265,95.1265,16656.0
2019-03-01 11:50:00,106.85,106.9,106.75,106.78,9909.0,95.1265,95.1711,95.0375,95.0642,9909.0
2019-03-01 11:55:00,106.81,107.03,106.81,107.02,11361.0,95.0909,95.2868,95.0909,95.2779,11361.0
2019-03-01 12:00:00,107.02,107.06,106.91,106.96,11368.0,95.2779,95.3135,95.18,95.2245,11368.0
2019-03-01 12:05:00,106.96,107.12,106.96,107.0,24366.0,95.2245,95.3669,95.2245,95.2601,24366.0
2019-03-01 12:10:00,106.99,107.25,106.98,107.22,35823.0,95.2512,95.4827,95.2423,95.456,35823.0
2019-03-01 12:15:00,107.21,107.35,107.2,107.35,11519.0,95.4471,95.5717,95.4381,95.5717,11519.0
2019-03-01 12:20:00,107.34,107.34,107.2,107.29,16486.0,95.5628,95.5628,95.4381,95.5183,16486.0
2019-03-01 12:25:00,107.3,107.49,107.27,107.48,14959.0,95.5272,95.6963,95.5005,95.6874,14959.0
2019-03-01 12:30:00,107.47,107.52,107.4,107.44,7012.0,95.6785,95.723,95.6162,95.6518,7012.0
2019-03-01 12:35:00,107.45,107.59,107.45,107.59,7827.0,95.6607,95.7854,95.6607,95.7854,7827.0
2019-03-01 12:40:00,107.59,107.72,107.55,107.71,9054.0,95.7854,95.9011,95.7497,95.8922,9054.0
2019-03-01 12:45:00,107.73,107.78,107.68,107.7,7353.0,95.91,95.9545,95.8655,95.8833,7353.0
2019-03-01 12:50:00,107.69,107.83,107.67,107.76,9264.0,95.8744,95.999,95.8566,95.9367,9264.0
2019-03-01 12:55:00,107.77,107.77,107.68,107.73,7197.0,95.9456,95.9456,95.8655,95.91,7197.0
2019-03-01 13:00:00,107.72,107.77,107.7,107.73,6748.0,95.9011,95.9456,95.8833,95.91,6748.0
2019-03-01 13:05:00,107.75,107.86,107.72,107.78,9302.0,95.9278,96.0257,95.9011,95.9545,9302.0
2019-03-01 13:10:00,107.77,107.78,107.71,107.76,5970.0,95.9456,95.9545,95.8922,95.9367,5970.0
2019-03-01 13:15:00,107.76,107.76,107.66,107.76,7158.0,95.9367,95.9367,95.8477,95.9367,7158.0
2019-03-01 13:20:00,107.75,107.84,107.74,107.77,11028.0,95.9278,96.0079,95.9189,95.9456,11028.0
2019-03-01 13:25:00,107.77,107.81,107.6,107.69,30264.0,95.9456,95.9812,95.7943,95.8744,30264.0
2019-03-01 13:30:00,107.69,107.81,107.69,107.79,5953.0,95.8744,95.9812,95.8744,95.9634,5953.0
2019-03-01 13:35:00,107.79,107.87,107.74,107.78,8732.0,95.9634,96.0346,95.9189,95.9545,8732.0
2019-03-01 13:40:00,107.8,108.0,107.73,108.0,24559.0,95.9723,96.1504,95.91,96.1504,24559.0
2019-03-01 13:45:00,108.01,108.02,107.87,107.89,35282.0,96.1593,96.1682,96.0346,96.0524,35282.0
2019-03-01 13:50:00,107.88,107.88,107.8,107.84,9158.0,96.0435,96.0435,95.9723,96.0079,9158.0
2019-03-01 13:55:00,107.85,107.87,107.78,107.8,11563.0,96.0168,96.0346,95.9545,95.9723,11563.0
2019-03-01 14:00:00,107.81,107.89,107.8,107.87,32701.0,95.9812,96.0524,95.9723,96.0346,32701.0
2019-03-01 14:05:00,107.85,107.85,107.64,107.81,32230.0,96.0168,96.0168,95.8299,95.9812,32230.0
2019-03-01 14:10:00,107.84,107.96,107.84,107.96,8431.0,96.0079,96.1148,96.0079,96.1148,8431.0
2019-03-01 14:15:00,107.96,108.0,107.9,107.96,21701.0,96.1148,96.1504,96.0613,96.1148,21701.0
2019-03-01 14:20:00,107.95,108.04,107.91,108.01,20011.0,96.1059,96.186,96.0702,96.1593,20011.0
2019-03-01 14:25:00,108.03,108.17,107.97,108.15,23274.0,96.1771,96.3017,96.1237,96.2839,23274.0
2019-03-01 14:30:00,108.15,108.2,108.12,108.2,7900.0,96.2839,96.3284,96.2572,96.3284,7900.0
2019-03-01 14:35:00,108.22,108.36,108.21,108.36,29500.0,96.3462,96.4709,96.3373,96.4709,29500.0
2019-03-01 14:40:00,108.37,108.43,108.35,108.36,30474.0,96.4798,96.5332,96.462,96.4709,30474.0
2019-03-01 14:45:00,108.32,108.32,108.16,108.21,6564.0,96.4353,96.4353,96.2928,96.3373,6564.0
2019-03-01 14:50:00,108.22,108.31,108.22,108.31,29184.0,96.3462,96.4264,96.3462,96.4264,29184.0
2019-03-01 14:55:00,108.29,108.33,108.23,108.23,20988.0,96.4086,96.4442,96.3551,96.3551,20988.0
2019-03-01 15:00:00,108.24,108.34,108.21,108.32,23943.0,96.364,96.4531,96.3373,96.4353,23943.0
2019-03-01 15:05:00,108.33,108.38,108.3,108.36,22225.0,96.4442,96.4887,96.4175,96.4709,22225.0
2019-03-01 15:10:00,108.37,108.42,108.28,108.35,41102.0,96.4798,96.5243,96.3997,96.462,41102.0
2019-03-01 15:15:00,108.34,108.44,108.31,108.39,31856.0,96.4531,96.5421,96.4264,96.4976,31856.0
2019-03-01 15:20:00,108.39,108.45,108.35,108.38,25072.0,96.4976,96.551,96.462,96.4887,25072.0
2019-03-01 15:25:00,108.38,108.44,108.34,108.42,20473.0,96.4887,96.5421,96.4531,96.5243,20473.0
2019-03-01 15:30:00,108.42,108.47,108.35,108.37,26028.0,96.5243,96.5688,96.462,96.4798,26028.0
2019-03-01 15:35:00,108.38,108.51,108.33,108.49,63313.0,96.4887,96.6044,96.4442,96.5866,63313.0
2019-03-01 15:40:00,108.48,108.65,108.45,108.64,61167.0,96.5777,96.7291,96.551,96.7202,61167.0
2019-03-01 15:45:00,108.64,108.72,108.4,108.47,63275.0,96.7202,96.7914,96.5065,96.5688,63275.0
2019-03-01 15:50:00,108.47,108.53,108.39,108.4,62821.0,96.5688,96.6222,96.4976,96.5065,62821.0
2019-03-01 15:55:00,108.39,108.51,108.29,108.45,190874.0,96.4976,96.6044,96.4086,96.551,190874.0
2019-03-04 09:30:00,109.0,109.48,108.76,108.82,37701.0,97.0407,97.468,96.827,96.8804,37701.0
2019-03-04 09:35:00,108.91,109.33,108.91,109.24,22501.0,96.9605,97.3344,96.9605,97.2543,22501.0
2019-03-04 09:40:00,109.32,109.44,108.87,109.05,32308.0,97.3255,97.4324,96.9249,97.0852,32308.0
2019-03-04 09:45:00,109.0,109.03,108.71,108.89,19156.0,97.0407,97.0674,96.7825,96.9427,19156.0
2019-03-04 09:50:00,108.87,108.92,108.81,108.92,11590.0,96.9249,96.9694,96.8715,96.9694,11590.0
2019-03-04 09:55:00,108.91,109.21,108.85,109.18,12001.0,96.9605,97.2276,96.9071,97.2009,12001.0
2019-03-04 10:00:00,109.12,109.29,109.08,109.2,35374.0,97.1475,97.2988,97.1119,97.2187,35374.0
2019-03-04 10:05:00,109.16,109.24,108.97,109.11,13807.0,97.1831,97.2543,97.0139,97.1386,13807.0
2019-03-04 10:10:00,109.09,109.09,108.8,108.93,11170.0,97.1208,97.1208,96.8626,96.9783,11170.0
2019-03-04 10:15:00,108.95,109.25,108.95,109.25,16001.0,96.9961,97.2632,96.9961,97.2632,16001.0
2019-03-04 10:20:00,109.23,109.39,109.23,109.3,24232.0,97.2454,97.3879,97.2454,97.3077,24232.0
2019-03-04 10:25:00,109.3,109.4,109.25,109.31,20956.0,97.3077,97.3968,97.2632,97.3166,20956.0
2019-03-04 10:30:00,109.31,109.34,109.07,109.09,15022.0,97.3166,97.3434,97.103,97.1208,15022.0
2019-03-04 10:35:00,109.06,109.26,109.05,109.17,53975.0,97.0941,97.2721,97.0852,97.192,53975.0
2019-03-04 10:40:00,109.17,109.22,108.96,109.22,29327.0,97.192,97.2365,97.005,97.2365,29327.0
2019-03-04 10:45:00,109.22,109.4,109.21,109.39,19846.0,97.2365,97.3968,97.2276,97.3879,19846.0
2019-03-04 10:50:00,109.38,109.4,109.2,109.2,17181.0,97.379,97.3968,97.2187,97.2187,17181.0
2019-03-04 10:55:00,109.2,109.2,108.83,108.89,26163.0,97.2187,97.2187,96.8893,96.9427,26163.0
2019-03-04 11:00:00,108.86,108.91,108.76,108.77,20619.0,96.916,96.9605,96.827,96.8359,20619.0
2019-03-04 11:05:00,108.76,108.78,108.53,108.57,15377.0,96.827,96.8448,96.6222,96.6578,15377.0
2019-03-04 11:10:00,108.5,108.61,108.44,108.44,54742.0,96.5955,96.6934,96.5421,96.5421,54742.0
2019-03-04 11:15:00,108.46,108.59,108.27,108.46,37439.0,96.5599,96.6756,96.3907,96.5599,37439.0
2019-03-04 11:20:00,108.47,108.5,108.14,108.18,14399.0,96.5688,96.5955,96.275,96.3106,14399.0
2019-03-04 11:25:00,108.2,108.25,108.07,108.09,19116.0,96.3284,96.3729,96.2127,96.2305,19116.0
2019-03-04 11:30:00,108.11,108.21,107.95,108.04,17302.0,96.2483,96.3373,96.1059,96.186,17302.0
2019-03-04 11:35:00,108.04,108.06,107.76,107.84,13152.0,96.186,96.2038,95.9367,96.0079,13152.0
2019-03-04 11:40:00,107.78,107.84,107.6,107.6,15907.0,95.9545,96.0079,95.7943,95.7943,15907.0
2019-03-04 11:45:00,107.6,107.63,107.43,107.47,17762.0,95.7943,95.821,95.6429,95.6785,17762.0
2019-03-04 11:50:00,107.46,107.68,107.41,107.67,12765.0,95.6696,95.8655,95.6251,95.8566,12765.0
2019-03-04 11:55:00,107.63,107.63,107.28,107.32,19880.0,95.821,95.821,95.5094,95.545,19880.0
2019-03-04 12:00:00,107.23,107.45,107.16,107.33,33011.0,95.4649,95.6607,95.4025,95.5539,33011.0
2019-03-04 12:05:00,107.36,107.41,107.26,107.4,12040.0,95.5806,95.6251,95.4916,95.6162,12040.0
2019-03-04 12:10:00,107.39,107.4,107.15,107.15,19976.0,95.6073,95.6162,95.3936,95.3936,19976.0
2019-03-04 12:15:00,107.15,107.24,106.86,106.9,21718.0,95.3936,95.4738,95.1355,95.1711,21718.0
2019-03-04 12:20:00,106.9,107.04,106.8,106.83,17727.0,95.1711,95.2957,95.082,95.1087,17727.0
2019-03-04 12:25:00,106.84,107.15,106.76,107.12,31966.0,95.1176,95.3936,95.0464,95.3669,31966.0
2019-03-04 12:30:00,107.09,107.19,107.03,107.17,32955.0,95.3402,95.4292,95.2868,95.4114,32955.0
2019-03-04 12:35:00,107.16,107.21,107.09,107.16,10995.0,95.4025,95.4471,95.3402,95.4025,10995.0
2019-03-04 12:40:00,107.13,107.23,107.08,107.1,26413.0,95.3758,95.4649,95.3313,95.3491,26413.0
2019-03-04 12:45:00,107.09,107.14,107.01,107.14,12612.0,95.3402,95.3847,95.269,95.3847,12612.0
2019-03-04 12:50:00,107.13,107.32,107.11,107.28,23742.0,95.3758,95.545,95.358,95.5094,23742.0
2019-03-04 12:55:00,107.25,107.32,107.18,107.27,15580.0,95.4827,95.545,95.4203,95.5005,15580.0
2019-03-04 13:00:00,107.27,107.27,107.1,107.11,15803.0,95.5005,95.5005,95.3491,95.358,15803.0
2019-03-04 13:05:00,107.09,107.14,106.99,107.03,13119.0,95.3402,95.3847,95.2512,95.2868,13119.0
2019-03-04 13:10:00,107.03,107.19,107.02,107.13,13537.0,95.2868,95.4292,95.2779,95.3758,13537.0
2019-03-04 13:15:00,107.14,107.33,107.12,107.29,19822.0,95.3847,95.5539,95.3669,95.5183,19822.0
2019-03-04 13:20:00,107.29,107.45,107.28,107.4,14103.0,95.5183,95.6607,95.5094,95.6162,14103.0
2019-03-04 13:25:00,107.38,107.64,107.3,107.63,28916.0,95.5984,95.8299,95.5272,95.821,28916.0
2019-03-04 13:30:00,107.65,107.69,107.56,107.56,9193.0,95.8388,95.8744,95.7586,95.7586,9193.0
2019-03-04 13:35:00,107.55,107.67,107.54,107.6,10904.0,95.7497,95.8566,95.7408,95.7943,10904.0
2019-03-04 13:40:00,107.61,107.81,107.6,107.81,8118.0,95.8032,95.9812,95.7943,95.9812,8118.0
2019-03-04 13:45:00,107.8,107.81,107.73,107.81,9401.0,95.9723,95.9812,95.91,95.9812,9401.0
2019-03-04 13:50:00,107.8,107.94,107.76,107.91,11018.0,95.9723,96.097,95.9367,96.0702,11018.0
2019-03-04 13:55:00,107.92,107.97,107.78,107.84,9451.0,96.0792,96.1237,95.9545,96.0079,9451.0
2019-03-04 14:00:00,107.84,107.9,107.71,107.76,15062.0,96.0079,96.0613,95.8922,95.9367,15062.0
2019-03-04 14:05:00,107.76,107.82,107.71,107.76,20198.0,95.9367,95.9901,95.8922,95.9367,20198.0
2019-03-04 14:10:00,107.76,107.82,107.68,107.81,11871.0,95.9367,95.9901,95.8655,95.9812,11871.0
2019-03-04 14:15:00,107.79,107.91,107.79,107.91,9983.0,95.9634,96.0702,95.9634,96.0702,9983.0
2019-03-04 14:20:00,107.9,107.91,107.78,107.89,14060.0,96.0613,96.0702,95.9545,96.0524,14060.0
2019-03-04 14:25:00,107.92,108.01,107.9,107.98,8838.0,96.0792,96.1593,96.0613,96.1326,8838.0
2019-03-04 14:30:00,107.99,108.0,107.85,107.86,10154.0,96.1415,96.1504,96.0168,96.0257,10154.0
2019-03-04 14:35:00,107.86,108.03,107.85,107.92,17842.0,96.0257,96.1771,96.0168,96.0792,17842.0
2019-03-04 14:40:00,107.94,108.0,107.91,107.97,13210.0,96.097,96.1504,96.0702,96.1237,13210.0
2019-03-04 14:45:00,107.96,107.99,107.86,107.88,10753.0,96.1148,96.1415,96.0257,96.0435,10753.0
2019-03-04 14:50:00,107.89,108.03,107.89,107.97,24958.0,96.0524,96.1771,96.0524,96.1237,24958.0
2019-03-04 14:55:00,107.97,108.01,107.89,107.89,11797.0,96.1237,96.1593,96.0524,96.0524,11797.0
2019-03-04 15:00:00,107.92,107.94,107.79,107.8,8424.0,96.0792,96.097,95.9634,95.9723,8424.0
2019-03-04 15:05:00,107.79,107.92,107.78,107.89,16678.0,95.9634,96.0792,95.9545,96.0524,16678.0
2019-03-04 15:10:00,107.88,108.04,107.88,108.01,11482.0,96.0435,96.186,96.0435,96.1593,11482.0
2019-03-04 15:15:00,108.01,108.09,107.95,108.07,9087.0,96.1593,96.2305,96.1059,96.2127,9087.0
2019-03-04 15:20:00,108.05,108.12,108.02,108.02,18994.0,96.1949,96.2572,96.1682,96.1682,18994.0
2019-03-04 15:25:00,108.03,108.1,107.98,108.01,33910.0,96.1771,96.2394,96.1326,96.1593,33910.0
2019-03-04 15:30:00,108.01,108.12,107.98,108.03,40744.0,96.1593,96.2572,96.1326,96.1771,40744.0
2019-03-04 15:35:00,108.03,108.27,108.03,108.23,25758.0,96.1771,96.3907,96.1771,96.3551,25758.0
2019-03-04 15:40:00,108.23,108.28,108.15,108.28,35149.0,96.3551,96.3997,96.2839,96.3997,35149.0
2019-03-04 15:45:00,108.29,108.43,108.26,108.3,45754.0,96.4086,96.5332,96.3818,96.4175,45754.0
2019-03-04 15:50:00,108.3,108.61,108.3,108.5,68863.0,96.4175,96.6934,96.4175,96.5955,68863.0
2019-03-04 15:55:00,108.5,108.69,108.41,108.68,131263.0,96.5955,96.7647,96.5154,96.7558,131263.0
2019-03-05 09:30:00,108.61,108.84,108.21,108.41,29019.0,96.6934,96.8982,96.3373,96.5154,29019.0
2019-03-05 09:35:00,108.31,108.82,108.31,108.58,15300.0,96.4264,96.8804,96.4264,96.6667,15300.0
2019-03-05 09:40:00,108.55,108.55,108.24,108.34,19626.0,96.64,96.64,96.364,96.4531,19626.0
2019-03-05 09:45:00,108.28,108.39,107.96,108.39,22738.0,96.3997,96.4976,96.1148,96.4976,22738.0
2019-03-05 09:50:00,108.35,108.42,108.02,108.09,17855.0,96.462,96.5243,96.1682,96.2305,17855.0
2019-03-05 09:55:00,108.18,108.38,108.14,108.32,11691.0,96.3106,96.4887,96.275,96.4353,11691.0
2019-03-05 10:00:00,108.35,108.82,108.34,108.71,16142.0,96.462,96.8804,96.4531,96.7825,16142.0
2019-03-05 10:05:00,108.71,108.88,108.53,108.63,28628.0,96.7825,96.9338,96.6222,96.7113,28628.0
2019-03-05 10:10:00,108.51,108.56,108.3,108.52,13325.0,96.6044,96.6489,96.4175,96.6133,13325.0
2019-03-05 10:15:00,108.49,108.53,107.96,108.0,11106.0,96.5866,96.6222,96.1148,96.1504,11106.0
2019-03-05 10:20:00,108.0,108.24,107.96,108.12,16616.0,96.1504,96.364,96.1148,96.2572,16616.0
2019-03-05 10:25:00,108.1,108.12,107.98,108.04,18981.0,96.2394,96.2572,96.1326,96.186,18981.0
2019-03-05 10:30:00,108.05,108.36,108.05,108.25,10503.0,96.1949,96.4709,96.1949,96.3729,10503.0
2019-03-05 10:35:00,108.24,108.27,108.13,108.2,9959.0,96.364,96.3907,96.2661,96.3284,9959.0
2019-03-05 10:40:00,108.21,108.33,108.18,108.21,12470.0,96.3373,96.4442,96.3106,96.3373,12470.0
2019-03-05 10:45:00,108.2,108.32,108.17,108.32,12685.0,96.3284,96.4353,96.3017,96.4353,12685.0
2019-03-05 10:50:00,108.32,108.55,108.29,108.48,14950.0,96.4353,96.64,96.4086,96.5777,14950.0
2019-03-05 10:55:00,108.5,108.56,108.41,108.5,14302.0,96.5955,96.6489,96.5154,96.5955,14302.0
2019-03-05 11:00:00,108.5,108.61,108.45,108.59,18843.0,96.5955,96.6934,96.551,96.6756,18843.0
2019-03-05 11:05:00,108.59,108.7,108.52,108.68,13341.0,96.6756,96.7736,96.6133,96.7558,13341.0
2019-03-05 11:10:00,108.7,108.81,108.67,108.72,9113.0,96.7736,96.8715,96.7469,96.7914,9113.0
2019-03-05 11:15:00,108.71,108.73,108.61,108.69,12428.0,96.7825,96.8003,96.6934,96.7647,12428.0
2019-03-05 11:20:00,108.69,108.75,108.65,108.74,13986.0,96.7647,96.8181,96.7291,96.8092,13986.0
2019-03-05 11:25:00,108.73,108.81,108.7,108.7,8649.0,96.8003,96.8715,96.7736,96.7736,8649.0
2019-03-05 11:30:00,108.7,108.78,108.66,108.69,5832.0,96.7736,96.8448,96.738,96.7647,5832.0
2019-03-05 11:35:00,108.73,108.9,108.73,108.9,7195.0,96.8003,96.9516,96.8003,96.9516,7195.0
2019-03-05 11:40:00,108.9,108.9,108.75,108.76,8298.0,96.9516,96.9516,96.8181,96.827,8298.0
2019-03-05 11:45:00,108.76,108.77,108.65,108.66,9372.0,96.827,96.8359,96.7291,96.738,9372.0
2019-03-05 11:50:00,108.66,108.74,108.57,108.59,10039.0,96.738,96.8092,96.6578,96.6756,10039.0
2019-03-05 11:55:00,108.57,108.71,108.54,108.7,12096.0,96.6578,96.7825,96.6311,96.7736,12096.0
2019-03-05 12:00:00,108.7,108.82,108.69,108.82,4797.0,96.7736,96.8804,96.7647,96.8804,4797.0
2019-03-05 12:05:00,108.83,108.88,108.78,108.88,13439.0,96.8893,96.9338,96.8448,96.9338,13439.0
2019-03-05 12:10:00,108.89,109.0,108.84,108.92,25333.0,96.9427,97.0407,96.8982,96.9694,25333.0
2019-03-05 12:15:00,108.91,109.02,108.75,108.77,48776.0,96.9605,97.0585,96.8181,96.8359,48776.0
2019-03-05 12:20:00,108.75,108.91,108.66,108.91,44087.0,96.8181,96.9605,96.738,96.9605,44087.0
2019-03-05 12:25:00,108.9,108.99,108.89,108.97,19744.0,96.9516,97.0318,96.9427,97.0139,19744.0
2019-03-05 12:30:00,108.97,109.04,108.91,108.97,16349.0,97.0139,97.0763,96.9605,97.0139,16349.0
2019-03-05 12:35:00,108.97,108.98,108.78,108.89,30803.0,97.0139,97.0228,96.8448,96.9427,30803.0
2019-03-05 12:40:00,108.88,108.95,108.83,108.89,72910.0,96.9338,96.9961,96.8893,96.9427,72910.0
2019-03-05 12:45:00,108.85,108.85,108.65,108.68,10268.0,96.9071,96.9071,96.7291,96.7558,10268.0
2019-03-05 12:50:00,108.65,108.68,108.59,108.62,9864.0,96.7291,96.7558,96.6756,96.7023,9864.0
2019-03-05 12:55:00,108.59,108.66,108.59,108.65,11021.0,96.6756,96.738,96.6756,96.7291,11021.0
2019-03-05 13:00:00,108.64,108.7,108.6,108.68,9937.0,96.7202,96.7736,96.6845,96.7558,9937.0
2019-03-05 13:05:00,108.68,108.72,108.63,108.63,7227.0,96.7558,96.7914,96.7113,96.7113,7227.0
2019-03-05 13:10:00,108.64,108.69,108.61,108.67,26971.0,96.7202,96.7647,96.6934,96.7469,26971.0
2019-03-05 13:15:00,108.66,108.72,108.65,108.65,5840.0,96.738,96.7914,96.7291,96.7291,5840.0
2019-03-05 13:20:00,108.64,108.64,108.6,108.61,5626.0,96.7202,96.7202,96.6845,96.6934,5626.0
2019-03-05 13:25:00,108.6,108.6,108.37,108.37,20414.0,96.6845,96.6845,96.4798,96.4798,20414.0
2019-03-05 13:30:00,108.36,108.4,108.35,108.38,10058.0,96.4709,96.5065,96.462,96.4887,10058.0
2019-03-05 13:35:00,108.38,108.46,108.37,108.39,12100.0,96.4887,96.5599,96.4798,96.4976,12100.0
2019-03-05 13:40:00,108.38,108.42,108.32,108.37,14897.0,96.4887,96.5243,96.4353,96.4798,14897.0
2019-03-05 13:45:00,108.38,108.47,108.33,108.37,11942.0,96.4887,96.5688,96.4442,96.4798,11942.0
2019-03-05 13:50:00,108.37,108.46,108.34,108.36,15361.0,96.4798,96.5599,96.4531,96.4709,15361.0
2019-03-05 13:55:00,108.38,108.39,108.26,108.27,5341.0,96.4887,96.4976,96.3818,96.3907,5341.0
2019-03-05 14:00:00,108.28,108.37,108.23,108.23,20944.0,96.3997,96.4798,96.3551,96.3551,20944.0
2019-03-05 14:05:00,108.23,108.33,108.23,108.31,16600.0,96.3551,96.4442,96.3551,96.4264,16600.0
2019-03-05 14:10:00,108.3,108.34,108.28,108.33,27173.0,96.4175,96.4531,96.3997,96.4442,27173.0
2019-03-05 14:15:00,108.34,108.41,108.32,108.37,6203.0,96.4531,96.5154,96.4353,96.4798,6203.0
2019-03-05 14:20:00,108.36,108.42,108.34,108.37,8024.0,96.4709,96.5243,96.4531,96.4798,8024.0
2019-03-05 14:25:00,108.39,108.41,108.31,108.33,9757.0,96.4976,96.5154,96.4264,96.4442,9757.0
2019-03-05 14:30:00,108.32,108.34,108.19,108.2,10635.0,96.4353,96.4531,96.3195,96.3284,10635.0
2019-03-05 14:35:00,108.18,108.18,108.13,108.17,10510.0,96.3106,96.3106,96.2661,96.3017,10510.0
2019-03-05 14:40:00,108.16,108.22,108.15,108.22,11949.0,96.2928,96.3462,96.2839,96.3462,11949.0
2019-03-05 14:45:00,108.24,108.25,108.15,108.2,17577.0,96.364,96.3729,96.2839,96.3284,17577.0
2019-03-05 14:50:00,108.19,108.21,108.1,108.2,9963.0,96.3195,96.3373,96.2394,96.3284,9963.0
2019-03-05 14:55:00,108.2,108.21,108.15,108.16,10256.0,96.3284,96.3373,96.2839,96.2928,10256.0
2019-03-05 15:00:00,108.16,108.17,108.1,108.1,9007.0,96.2928,96.3017,96.2394,96.2394,9007.0
2019-03-05 15:05:00,108.11,108.16,108.09,108.1,17412.0,96.2483,96.2928,96.2305,96.2394,17412.0
2019-03-05 15:10:00,108.1,108.18,108.1,108.17,10546.0,96.2394,96.3106,96.2394,96.3017,10546.0
2019-03-05 15:15:00,108.16,108.21,108.15,108.21,8001.0,96.2928,96.3373,96.2839,96.3373,8001.0
2019-03-05 15:20:00,108.2,108.3,108.17,108.29,13697.0,96.3284,96.4175,96.3017,96.4086,13697.0
2019-03-05 15:25:00,108.3,108.3,108.23,108.26,14717.0,96.4175,96.4175,96.3551,96.3818,14717.0
2019-03-05 15:30:00,108.25,108.32,108.22,108.32,17076.0,96.3729,96.4353,96.3462,96.4353,17076.0
2019-03-05 15:35:00,108.32,108.39,108.31,108.35,19564.0,96.4353,96.4976,96.4264,96.462,19564.0
2019-03-05 15:40:00,108.35,108.43,108.35,108.41,21007.0,96.462,96.5332,96.462,96.5154,21007.0
2019-03-05 15:45:00,108.39,108.49,108.38,108.43,16045.0,96.4976,96.5866,96.4887,96.5332,16045.0
2019-03-05 15:50:00,108.43,108.45,108.35,108.37,42800.0,96.5332,96.551,96.462,96.4798,42800.0
2019-03-05 15:55:00,108.37,108.45,108.2,108.23,123818.0,96.4798,96.551,96.3284,96.3551,123818.0
2019-03-06 09:30:00,108.32,108.66,107.85,108.14,26611.0,96.4353,96.738,96.0168,96.275,26611.0
2019-03-06 09:35:00,108.07,108.08,107.64,107.64,5279.0,96.2127,96.2216,95.8299,95.8299,5279.0
2019-03-06 09:40:00,107.67,108.17,107.66,108.17,9013.0,95.8566,96.3017,95.8477,96.3017,9013.0
2019-03-06 09:45:00,108.13,108.13,107.76,107.77,7523.0,96.2661,96.2661,95.9367,95.9456,7523.0
2019-03-06 09:50:00,107.81,107.91,107.63,107.83,7585.0,95.9812,96.0702,95.821,95.999,7585.0
2019-03-06 09:55:00,107.81,107.93,107.52,107.74,9652.0,95.9812,96.0881,95.723,95.9189,9652.0
2019-03-06 10:00:00,107.73,107.77,107.51,107.55,9308.0,95.91,95.9456,95.7141,95.7497,9308.0
2019-03-06 10:05:00,107.56,107.83,107.53,107.8,7941.0,95.7586,95.999,95.7319,95.9723,7941.0
2019-03-06 10:10:00,107.73,107.74,107.49,107.63,5000.0,95.91,95.9189,95.6963,95.821,5000.0
2019-03-06 10:15:00,107.66,107.77,107.53,107.69,10007.0,95.8477,95.9456,95.7319,95.8744,10007.0
2019-03-06 10:20:00,107.61,107.67,107.4,107.4,4931.0,95.8032,95.8566,95.6162,95.6162,4931.0
2019-03-06 10:25:00,107.43,107.56,107.4,107.42,5818.0,95.6429,95.7586,95.6162,95.634,5818.0
2019-03-06 10:30:00,107.46,107.51,107.19,107.19,6800.0,95.6696,95.7141,95.4292,95.4292,6800.0
2019-03-06 10:35:00,107.21,107.29,107.13,107.22,12923.0,95.4471,95.5183,95.3758,95.456,12923.0
2019-03-06 10:40:00,107.24,107.3,107.14,107.25,5320.0,95.4738,95.5272,95.3847,95.4827,5320.0
2019-03-06 10:45:00,107.23,107.3,107.17,107.22,6067.0,95.4649,95.5272,95.4114,95.456,6067.0
2019-03-06 10:50:00,107.24,107.37,107.23,107.37,6854.0,95.4738,95.5895,95.4649,95.5895,6854.0
2019-03-06 10:55:00,107.34,107.53,107.34,107.5,6086.0,95.5628,95.7319,95.5628,95.7052,6086.0
2019-03-06 11:00:00,107.48,107.58,107.45,107.58,5604.0,95.6874,95.7765,95.6607,95.7765,5604.0
2019-03-06 11:05:00,107.6,107.68,107.59,107.68,4327.0,95.7943,95.8655,95.7854,95.8655,4327.0
2019-03-06 11:10:00,107.68,107.68,107.6,107.63,11684.0,95.8655,95.8655,95.7943,95.821,11684.0
2019-03-06 11:15:00,107.67,107.67,107.51,107.51,7248.0,95.8566,95.8566,95.7141,95.7141,7248.0
2019-03-06 11:20:00,107.5,107.5,107.28,107.28,8347.0,95.7052,95.7052,95.5094,95.5094,8347.0
2019-03-06 11:25:00,107.29,107.29,107.17,107.25,9223.0,95.5183,95.5183,95.4114,95.4827,9223.0
2019-03-06 11:30:00,107.26,107.32,107.1,107.14,25563.0,95.4916,95.545,95.3491,95.3847,25563.0
2019-03-06 11:35:00,107.14,107.26,107.08,107.08,22812.0,95.3847,95.4916,95.3313,95.3313,22812.0
2019-03-06 11:40:00,107.06,107.08,106.95,107.0,13205.0,95.3135,95.3313,95.2156,95.2601,13205.0
2019-03-06 11:45:00,107.01,107.14,107.0,107.08,39400.0,95.269,95.3847,95.2601,95.3313,39400.0
2019-03-06 11:50:00,106.99,107.0,106.73,106.89,10866.0,95.2512,95.2601,95.0197,95.1622,10866.0
2019-03-06 11:55:00,106.91,106.98,106.9,106.95,17389.0,95.18,95.2423,95.1711,95.2156,17389.0
2019-03-06 12:00:00,106.92,107.0,106.89,106.93,27008.0,95.1889,95.2601,95.1622,95.1978,27008.0
2019-03-06 12:05:00,106.94,107.17,106.93,107.16,11916.0,95.2067,95.4114,95.1978,95.4025,11916.0
2019-03-06 12:10:00,107.14,107.23,107.1,107.18,5388.0,95.3847,95.4649,95.3491,95.4203,5388.0
2019-03-06 12:15:00,107.18,107.2,106.77,106.79,118275.0,95.4203,95.4381,95.0553,95.0731,118275.0
2019-03-06 12:20:00,106.8,106.95,106.8,106.83,15667.0,95.082,95.2156,95.082,95.1087,15667.0
2019-03-06 12:25:00,106.83,106.93,106.8,106.83,7424.0,95.1087,95.1978,95.082,95.1087,7424.0
2019-03-06 12:30:00,106.86,106.94,106.79,106.91,34838.0,95.1355,95.2067,95.0731,95.18,34838.0
2019-03-06 12:35:00,106.92,107.0,106.87,106.97,23083.0,95.1889,95.2601,95.1444,95.2334,23083.0
2019-03-06 12:40:00,106.98,106.98,106.85,106.87,3938.0,95.2423,95.2423,95.1265,95.1444,3938.0
2019-03-06 12:45:00,106.85,106.87,106.72,106.8,9777.0,95.1265,95.1444,95.0108,95.082,9777.0
2019-03-06 12:50:00,106.8,106.96,106.8,106.83,12623.0,95.082,95.2245,95.082,95.1087,12623.0
2019-03-06 12:55:00,106.84,106.84,106.66,106.67,6703.0,95.1176,95.1176,94.9574,94.9663,6703.0
2019-03-06 13:00:00,106.67,106.79,106.65,106.78,9365.0,94.9663,95.0731,94.9485,95.0642,9365.0
2019-03-06 13:05:00,106.76,106.76,106.65,106.72,6948.0,95.0464,95.0464,94.9485,95.0108,6948.0
2019-03-06 13:10:00,106.72,106.79,106.72,106.77,5595.0,95.0108,95.0731,95.0108,95.0553,5595.0
2019-03-06 13:15:00,106.75,106.84,106.65,106.8,9498.0,95.0375,95.1176,94.9485,95.082,9498.0
2019-03-06 13:20:00,106.78,106.78,106.63,106.63,6965.0,95.0642,95.0642,94.9307,94.9307,6965.0
2019-03-06 13:25:00,106.61,106.67,106.56,106.66,8402.0,94.9129,94.9663,94.8684,94.9574,8402.0
2019-03-06 13:30:00,106.68,106.84,106.67,106.84,3435.0,94.9752,95.1176,94.9663,95.1176,3435.0
2019-03-06 13:35:00,106.84,107.03,106.76,107.03,6947.0,95.1176,95.2868,95.0464,95.2868,6947.0
2019-03-06 13:40:00,107.02,107.03,106.93,106.93,4565.0,95.2779,95.2868,95.1978,95.1978,4565.0
2019-03-06 13:45:00,106.93,106.93,106.81,106.84,6577.0,95.1978,95.1978,95.0909,95.1176,6577.0
2019-03-06 13:50:00,106.82,106.95,106.82,106.95,3600.0,95.0998,95.2156,95.0998,95.2156,3600.0
2019-03-06 13:55:00,106.96,107.02,106.95,106.98,8618.0,95.2245,95.2779,95.2156,95.2423,8618.0
2019-03-06 14:00:00,106.98,106.98,106.9,106.95,6055.0,95.2423,95.2423,95.1711,95.2156,6055.0
2019-03-06 14:05:00,106.95,106.95,106.84,106.88,7194.0,95.2156,95.2156,95.1176,95.1533,7194.0
2019-03-06 14:10:00,106.9,107.05,106.9,106.97,7020.0,95.1711,95.3046,95.1711,95.2334,7020.0
2019-03-06 14:15:00,106.95,107.01,106.9,106.9,8454.0,95.2156,95.269,95.1711,95.1711,8454.0
2019-03-06 14:20:00,106.9,107.03,106.9,107.01,8351.0,95.1711,95.2868,95.1711,95.269,8351.0
2019-03-06 14:25:00,107.0,107.03,106.9,107.02,18507.0,95.2601,95.2868,95.1711,95.2779,18507.0
2019-03-06 14:30:00,107.03,107.05,106.89,106.94,12503.0,95.2868,95.3046,95.1622,95.2067,12503.0
2019-03-06 14:35:00,106.93,107.13,106.93,107.03,13444.0,95.1978,95.3758,95.1978,95.2868,13444.0
2019-03-06 14:40:00,107.05,107.08,106.94,106.95,8696.0,95.3046,95.3313,95.2067,95.2156,8696.0
2019-03-06 14:45:00,106.94,107.0,106.9,106.94,17135.0,95.2067,95.2601,95.1711,95.2067,17135.0
2019-03-06 14:50:00,106.96,107.06,106.93,107.06,15077.0,95.2245,95.3135,95.1978,95.3135,15077.0
2019-03-06 14:55:00,107.05,107.13,106.93,106.95,9968.0,95.3046,95.3758,95.1978,95.2156,9968.0
2019-03-06 15:00:00,106.93,107.07,106.91,106.93,44113.0,95.1978,95.3224,95.18,95.1978,44113.0
2019-03-06 15:05:00,106.91,106.97,106.85,106.88,45530.0,95.18,95.2334,95.1265,95.1533,45530.0
2019-03-06 15:10:00,106.88,106.98,106.83,106.86,43934.0,95.1533,95.2423,95.1087,95.1355,43934.0
2019-03-06 15:15:00,106.86,106.91,106.79,106.9,44586.0,95.1355,95.18,95.0731,95.1711,44586.0
2019-03-06 15:20:00,106.87,106.9,106.81,106.87,56297.0,95.1444,95.1711,95.0909,95.1444,56297.0
2019-03-06 15:25:00,106.88,106.89,106.73,106.81,36893.0,95.1533,95.1622,95.0197,95.0909,36893.0
2019-03-06 15:30:00,106.82,106.94,106.82,106.94,38595.0,95.0998,95.2067,95.0998,95.2067,38595.0
2019-03-06 15:35:00,106.94,106.94,106.8,106.83,27592.0,95.2067,95.2067,95.082,95.1087,27592.0
2019-03-06 15:40:00,106.83,106.95,106.79,106.93,39186.0,95.1087,95.2156,95.0731,95.1978,39186.0
2019-03-06 15:45:00,106.93,106.93,106.81,106.88,47183.0,95.1978,95.1978,95.0909,95.1533,47183.0
2019-03-06 15:50:00,106.89,107.0,106.88,106.88,54874.0,95.1622,95.2601,95.1533,95.1533,54874.0
2019-03-06 15:55:00,106.88,106.89,106.71,106.77,121231.0,95.1533,95.1622,95.0019,95.0553,121231.0
2019-03-07 09:30:00,106.76,106.76,105.93,106.27,39306.0,95.0464,95.0464,94.3075,94.6102,39306.0
2019-03-07 09:35:00,106.31,106.38,105.91,106.12,15298.0,94.6458,94.7081,94.2897,94.4766,15298.0
2019-03-07 09:40:00,106.05,106.05,105.69,105.69,15033.0,94.4143,94.4143,94.0938,94.0938,15033.0
2019-03-07 09:45:00,105.68,105.7,105.27,105.45,58066.0,94.0849,94.1027,93.7199,93.8802,58066.0
2019-03-07 09:50:00,105.49,105.61,105.22,105.46,20154.0,93.9158,94.0226,93.6754,93.8891,20154.0
2019-03-07 09:55:00,105.49,105.75,105.29,105.75,29105.0,93.9158,94.1472,93.7377,94.1472,29105.0
2019-03-07 10:00:00,105.8,105.8,105.47,105.74,40036.0,94.1918,94.1918,93.898,94.1383,40036.0
2019-03-07 10:05:00,105.74,105.89,105.63,105.83,36195.0,94.1383,94.2719,94.0404,94.2185,36195.0
2019-03-07 10:10:00,105.88,105.88,105.52,105.66,42147.0,94.263,94.263,93.9425,94.0671,42147.0
2019-03-07 10:15:00,105.62,105.79,105.47,105.52,30509.0,94.0315,94.1829,93.898,93.9425,30509.0
2019-03-07 10:20:00,105.47,105.66,105.4,105.59,13980.0,93.898,94.0671,93.8356,94.0048,13980.0
2019-03-07 10:25:00,105.6,105.96,105.58,105.95,20171.0,94.0137,94.3342,93.9959,94.3253,20171.0
2019-03-07 10:30:00,105.94,106.08,105.82,106.02,24919.0,94.3164,94.441,94.2096,94.3876,24919.0
2019-03-07 10:35:00,106.0,106.0,105.84,105.9,7950.0,94.3698,94.3698,94.2274,94.2808,7950.0
2019-03-07 10:40:00,105.9,105.91,105.76,105.85,14981.0,94.2808,94.2897,94.1561,94.2363,14981.0
2019-03-07 10:45:00,105.88,106.27,105.88,106.27,16000.0,94.263,94.6102,94.263,94.6102,16000.0
2019-03-07 10:50:00,106.28,106.34,106.2,106.27,18489.0,94.6191,94.6725,94.5479,94.6102,18489.0
2019-03-07 10:55:00,106.27,106.35,106.2,106.27,29600.0,94.6102,94.6814,94.5479,94.6102,29600.0
2019-03-07 11:00:00,106.23,106.35,106.07,106.21,24172.0,94.5746,94.6814,94.4321,94.5568,24172.0
2019-03-07 11:05:00,106.19,106.44,106.05,106.38,16983.0,94.539,94.7615,94.4143,94.7081,16983.0
2019-03-07 11:10:00,106.44,106.44,106.17,106.34,22515.0,94.7615,94.7615,94.5212,94.6725,22515.0
2019-03-07 11:15:00,106.35,106.38,105.96,106.06,10992.0,94.6814,94.7081,94.3342,94.4232,10992.0
2019-03-07 11:20:00,106.06,106.28,106.06,106.23,8506.0,94.4232,94.6191,94.4232,94.5746,8506.0
2019-03-07 11:25:00,106.26,106.44,106.26,106.39,9805.0,94.6013,94.7615,94.6013,94.717,9805.0
2019-03-07 11:30:00,106.41,106.52,106.33,106.33,22274.0,94.7348,94.8328,94.6636,94.6636,22274.0
2019-03-07 11:35:00,106.36,106.37,106.27,106.3,6481.0,94.6903,94.6992,94.6102,94.6369,6481.0
2019-03-07 11:40:00,106.28,106.32,106.21,106.26,6466.0,94.6191,94.6547,94.5568,94.6013,6466.0
2019-03-07 11:45:00,106.32,106.33,106.17,106.18,5105.0,94.6547,94.6636,94.5212,94.5301,5105.0
2019-03-07 11:50:00,106.18,106.2,106.08,106.12,7141.0,94.5301,94.5479,94.441,94.4766,7141.0
2019-03-07 11:55:00,106.12,106.18,106.04,106.08,5424.0,94.4766,94.5301,94.4054,94.441,5424.0
2019-03-07 12:00:00,106.07,106.13,105.96,106.11,5126.0,94.4321,94.4855,94.3342,94.4677,5126.0
2019-03-07 12:05:00,106.1,106.25,106.1,106.19,4139.0,94.4588,94.5924,94.4588,94.539,4139.0
2019-03-07 12:10:00,106.18,106.2,106.05,106.11,6407.0,94.5301,94.5479,94.4143,94.4677,6407.0
2019-03-07 12:15:00,106.1,106.13,105.93,106.0,11901.0,94.4588,94.4855,94.3075,94.3698,11901.0
2019-03-07 12:20:00,106.06,106.18,106.02,106.11,7401.0,94.4232,94.5301,94.3876,94.4677,7401.0
2019-03-07 12:25:00,106.15,106.22,106.09,106.12,9584.0,94.5034,94.5657,94.4499,94.4766,9584.0
2019-03-07 12:30:00,106.15,106.25,105.97,106.22,10500.0,94.5034,94.5924,94.3431,94.5657,10500.0
2019-03-07 12:35:00,106.23,106.23,106.11,106.16,6442.0,94.5746,94.5746,94.4677,94.5123,6442.0
2019-03-07 12:40:00,106.15,106.22,106.11,106.18,6351.0,94.5034,94.5657,94.4677,94.5301,6351.0
2019-03-07 12:45:00,106.17,106.24,106.1,106.2,7800.0,94.5212,94.5835,94.4588,94.5479,7800.0
2019-03-07 12:50:00,106.19,106.29,106.14,106.27,11627.0,94.539,94.628,94.4945,94.6102,11627.0
2019-03-07 12:55:00,106.3,106.3,106.22,106.25,8248.0,94.6369,94.6369,94.5657,94.5924,8248.0
2019-03-07 13:00:00,106.26,106.31,106.19,106.25,10877.0,94.6013,94.6458,94.539,94.5924,10877.0
2019-03-07 13:05:00,106.27,106.28,106.16,106.22,6727.0,94.6102,94.6191,94.5123,94.5657,6727.0
2019-03-07 13:10:00,106.22,106.29,106.13,106.13,8800.0,94.5657,94.628,94.4855,94.4855,8800.0
2019-03-07 13:15:00,106.14,106.16,106.06,106.09,13039.0,94.4945,94.5123,94.4232,94.4499,13039.0
2019-03-07 13:20:00,106.05,106.08,105.96,105.97,16593.0,94.4143,94.441,94.3342,94.3431,16593.0
2019-03-07 13:25:00,105.97,106.04,105.9,105.91,12507.0,94.3431,94.4054,94.2808,94.2897,12507.0
2019-03-07 13:30:00,105.92,105.95,105.76,105.77,8428.0,94.2986,94.3253,94.1561,94.165,8428.0
2019-03-07 13:35:00,105.78,105.82,105.72,105.81,10762.0,94.1739,94.2096,94.1205,94.2007,10762.0
2019-03-07 13:40:00,105.82,105.9,105.81,105.85,8099.0,94.2096,94.2808,94.2007,94.2363,8099.0
2019-03-07 13:45:00,105.85,105.88,105.82,105.82,7272.0,94.2363,94.263,94.2096,94.2096,7272.0
2019-03-07 13:50:00,105.84,105.87,105.65,105.68,29376.0,94.2274,94.2541,94.0582,94.0849,29376.0
2019-03-07 13:55:00,105.69,105.7,105.63,105.65,10248.0,94.0938,94.1027,94.0404,94.0582,10248.0
2019-03-07 14:00:00,105.66,105.72,105.6,105.7,17866.0,94.0671,94.1205,94.0137,94.1027,17866.0
2019-03-07 14:05:00,105.7,105.73,105.58,105.63,17253.0,94.1027,94.1294,93.9959,94.0404,17253.0
2019-03-07 14:10:00,105.63,105.63,105.48,105.49,16764.0,94.0404,94.0404,93.9069,93.9158,16764.0
2019-03-07 14:15:00,105.49,105.61,105.47,105.61,9568.0,93.9158,94.0226,93.898,94.0226,9568.0
2019-03-07 14:20:00,105.61,105.71,105.61,105.61,11305.0,94.0226,94.1116,94.0226,94.0226,11305.0
2019-03-07 14:25:00,105.62,105.7,105.57,105.7,9687.0,94.0315,94.1027,93.987,94.1027,9687.0
2019-03-07 14:30:00,105.69,105.71,105.46,105.5,7822.0,94.0938,94.1116,93.8891,93.9247,7822.0
2019-03-07 14:35:00,105.5,105.55,105.46,105.46,22303.0,93.9247,93.9692,93.8891,93.8891,22303.0
2019-03-07 14:40:00,105.52,105.62,105.4,105.61,49180.0,93.9425,94.0315,93.8356,94.0226,49180.0
2019-03-07 14:45:00,105.58,105.61,105.45,105.51,10389.0,93.9959,94.0226,93.8802,93.9336,10389.0
2019-03-07 14:50:00,105.5,105.54,105.37,105.46,17023.0,93.9247,93.9603,93.8089,93.8891,17023.0
2019-03-07 14:55:00,105.44,105.51,105.34,105.37,15940.0,93.8713,93.9336,93.7822,93.8089,15940.0
2019-03-07 15:00:00,105.4,105.4,105.24,105.3,12684.0,93.8356,93.8356,93.6932,93.7466,12684.0
2019-03-07 15:05:00,105.32,105.48,105.31,105.48,13632.0,93.7644,93.9069,93.7555,93.9069,13632.0
2019-03-07 15:10:00,105.45,105.49,105.37,105.38,15345.0,93.8802,93.9158,93.8089,93.8178,15345.0
2019-03-07 15:15:00,105.38,105.56,105.38,105.56,22906.0,93.8178,93.9781,93.8178,93.9781,22906.0
2019-03-07 15:20:00,105.56,105.63,105.54,105.57,27613.0,93.9781,94.0404,93.9603,93.987,27613.0
2019-03-07 15:25:00,105.6,105.67,105.39,105.39,16933.0,94.0137,94.076,93.8267,93.8267,16933.0
2019-03-07 15:30:00,105.41,105.53,105.41,105.45,46340.0,93.8445,93.9514,93.8445,93.8802,46340.0
2019-03-07 15:35:00,105.45,105.7,105.44,105.69,52968.0,93.8802,94.1027,93.8713,94.0938,52968.0
2019-03-07 15:40:00,105.7,105.71,105.57,105.71,29496.0,94.1027,94.1116,93.987,94.1116,29496.0
2019-03-07 15:45:00,105.7,105.75,105.58,105.58,58017.0,94.1027,94.1472,93.9959,93.9959,58017.0
2019-03-07 15:50:00,105.58,105.58,105.48,105.55,47065.0,93.9959,93.9959,93.9069,93.9692,47065.0
2019-03-07 15:55:00,105.55,105.97,105.55,105.68,216845.0,93.9692,94.3431,93.9692,94.0849,216845.0
2019-03-08 09:30:00,104.75,104.93,104.12,104.71,67865.0,93.257,93.4172,92.6961,93.2213,67865.0
2019-03-08 09:35:00,104.64,105.0,104.56,104.83,34930.0,93.159,93.4795,93.0878,93.3282,34930.0
2019-03-08 09:40:00,104.84,105.2,104.76,105.17,41141.0,93.3371,93.6576,93.2659,93.6309,41141.0
2019-03-08 09:45:00,105.15,105.26,105.1,105.23,26342.0,93.6131,93.711,93.5686,93.6843,26342.0
2019-03-08 09:50:00,105.26,105.26,105.01,105.06,48208.0,93.711,93.711,93.4884,93.5329,48208.0
2019-03-08 09:55:00,105.06,105.13,104.89,104.89,24696.0,93.5329,93.5953,93.3816,93.3816,24696.0
2019-03-08 10:00:00,104.89,104.89,104.61,104.8,26924.0,93.3816,93.3816,93.1323,93.3015,26924.0
2019-03-08 10:05:00,104.8,104.8,104.52,104.75,15715.0,93.3015,93.3015,93.0522,93.257,15715.0
2019-03-08 10:10:00,104.75,104.89,104.69,104.8,22624.0,93.257,93.3816,93.2035,93.3015,22624.0
2019-03-08 10:15:00,104.83,104.86,104.71,104.73,28926.0,93.3282,93.3549,93.2213,93.2392,28926.0
2019-03-08 10:20:00,104.73,104.94,104.71,104.75,50760.0,93.2392,93.4261,93.2213,93.257,50760.0
2019-03-08 10:25:00,104.75,104.92,104.73,104.8,41465.0,93.257,93.4083,93.2392,93.3015,41465.0
2019-03-08 10:30:00,104.8,104.86,104.65,104.68,41820.0,93.3015,93.3549,93.1679,93.1946,41820.0
2019-03-08 10:35:00,104.68,104.8,104.55,104.62,23286.0,93.1946,93.3015,93.0789,93.1412,23286.0
2019-03-08 10:40:00,104.6,105.17,104.59,105.17,104407.0,93.1234,93.6309,93.1145,93.6309,104407.0
2019-03-08 10:45:00,105.16,105.24,105.03,105.08,41361.0,93.622,93.6932,93.5062,93.5508,41361.0
2019-03-08 10:50:00,105.08,105.1,104.96,105.0,45925.0,93.5508,93.5686,93.4439,93.4795,45925.0
2019-03-08 10:55:00,105.05,105.06,104.84,104.84,33608.0,93.524,93.5329,93.3371,93.3371,33608.0
2019-03-08 11:00:00,104.83,105.0,104.81,104.84,47535.0,93.3282,93.4795,93.3104,93.3371,47535.0
2019-03-08 11:05:00,104.86,105.02,104.8,104.89,62394.0,93.3549,93.4973,93.3015,93.3816,62394.0
2019-03-08 11:10:00,104.86,104.91,104.72,104.81,76191.0,93.3549,93.3994,93.2303,93.3104,76191.0
2019-03-08 11:15:00,104.82,104.93,104.65,104.71,98871.0,93.3193,93.4172,93.1679,93.2213,98871.0
2019-03-08 11:20:00,104.74,104.9,104.63,104.88,47196.0,93.2481,93.3905,93.1501,93.3727,47196.0
2019-03-08 11:25:00,104.87,104.96,104.81,104.81,55818.0,93.3638,93.4439,93.3104,93.3104,55818.0
2019-03-08 11:30:00,104.84,104.84,104.72,104.76,39864.0,93.3371,93.3371,93.2303,93.2659,39864.0
2019-03-08 11:35:00,104.76,104.77,104.6,104.6,19130.0,93.2659,93.2748,93.1234,93.1234,19130.0
2019-03-08 11:40:00,104.59,104.66,104.51,104.61,30419.0,93.1145,93.1768,93.0433,93.1323,30419.0
2019-03-08 11:45:00,104.6,104.69,104.57,104.58,36319.0,93.1234,93.2035,93.0967,93.1056,36319.0
2019-03-08 11:50:00,104.58,104.7,104.47,104.64,39297.0,93.1056,93.2124,93.0077,93.159,39297.0
2019-03-08 11:55:00,104.63,104.64,104.52,104.55,35799.0,93.1501,93.159,93.0522,93.0789,35799.0
2019-03-08 12:00:00,104.55,104.6,104.43,104.44,31361.0,93.0789,93.1234,92.9721,92.981,31361.0
2019-03-08 12:05:00,104.43,104.53,104.35,104.5,108346.0,92.9721,93.0611,92.9008,93.0344,108346.0
2019-03-08 12:10:00,104.52,104.68,104.52,104.63,91394.0,93.0522,93.1946,93.0522,93.1501,91394.0
2019-03-08 12:15:00,104.65,104.73,104.59,104.71,40699.0,93.1679,93.2392,93.1145,93.2213,40699.0
2019-03-08 12:20:00,104.7,104.79,104.63,104.78,18270.0,93.2124,93.2926,93.1501,93.2837,18270.0
2019-03-08 12:25:00,104.78,104.99,104.78,104.97,53395.0,93.2837,93.4706,93.2837,93.4528,53395.0
2019-03-08 12:30:00,104.95,104.98,104.84,104.91,18060.0,93.435,93.4617,93.3371,93.3994,18060.0
2019-03-08 12:35:00,104.91,104.99,104.82,104.82,39603.0,93.3994,93.4706,93.3193,93.3193,39603.0
2019-03-08 12:40:00,104.81,105.04,104.76,104.98,43008.0,93.3104,93.5151,93.2659,93.4617,43008.0
2019-03-08 12:45:00,105.0,105.05,104.92,104.96,21597.0,93.4795,93.524,93.4083,93.4439,21597.0
2019-03-08 12:50:00,104.96,104.99,104.85,104.87,16699.0,93.4439,93.4706,93.346,93.3638,16699.0
2019-03-08 12:55:00,104.89,104.9,104.75,104.85,10300.0,93.3816,93.3905,93.257,93.346,10300.0
2019-03-08 13:00:00,104.87,104.92,104.81,104.91,29953.0,93.3638,93.4083,93.3104,93.3994,29953.0
2019-03-08 13:05:00,104.95,104.96,104.81,104.84,30475.0,93.435,93.4439,93.3104,93.3371,30475.0
2019-03-08 13:10:00,104.83,104.92,104.82,104.84,20039.0,93.3282,93.4083,93.3193,93.3371,20039.0
2019-03-08 13:15:00,104.84,104.88,104.7,104.75,48735.0,93.3371,93.3727,93.2124,93.257,48735.0
2019-03-08 13:20:00,104.75,104.83,104.66,104.83,32928.0,93.257,93.3282,93.1768,93.3282,32928.0
2019-03-08 13:25:00,104.8,104.82,104.75,104.78,7659.0,93.3015,93.3193,93.257,93.2837,7659.0
2019-03-08 13:30:00,104.8,104.99,104.79,104.91,113987.0,93.3015,93.4706,93.2926,93.3994,113987.0
2019-03-08 13:35:00,104.93,105.01,104.88,104.94,42831.0,93.4172,93.4884,93.3727,93.4261,42831.0
2019-03-08 13:40:00,104.93,105.19,104.92,105.14,154289.0,93.4172,93.6487,93.4083,93.6042,154289.0
2019-03-08 13:45:00,105.14,105.18,105.04,105.18,23832.0,93.6042,93.6398,93.5151,93.6398,23832.0
2019-03-08 13:50:00,105.18,105.27,105.15,105.21,15497.0,93.6398,93.7199,93.6131,93.6665,15497.0
2019-03-08 13:55:00,105.19,105.25,105.11,105.14,94620.0,93.6487,93.7021,93.5775,93.6042,94620.0
2019-03-08 14:00:00,105.15,105.19,105.07,105.19,56738.0,93.6131,93.6487,93.5418,93.6487,56738.0
2019-03-08 14:05:00,105.18,105.29,105.15,105.28,12203.0,93.6398,93.7377,93.6131,93.7288,12203.0
2019-03-08 14:10:00,105.28,105.38,105.22,105.25,21527.0,93.7288,93.8178,93.6754,93.7021,21527.0
2019-03-08 14:15:00,105.25,105.33,105.21,105.28,19282.0,93.7021,93.7733,93.6665,93.7288,19282.0
2019-03-08 14:20:00,105.32,105.4,105.28,105.4,12283.0,93.7644,93.8356,93.7288,93.8356,12283.0
2019-03-08 14:25:00,105.39,105.43,105.25,105.31,28062.0,93.8267,93.8624,93.7021,93.7555,28062.0
2019-03-08 14:30:00,105.32,105.49,105.31,105.43,40586.0,93.7644,93.9158,93.7555,93.8624,40586.0
2019-03-08 14:35:00,105.43,105.48,105.35,105.4,24565.0,93.8624,93.9069,93.7911,93.8356,24565.0
2019-03-08 14:40:00,105.37,105.5,105.36,105.46,21965.0,93.8089,93.9247,93.8,93.8891,21965.0
2019-03-08 14:45:00,105.46,105.54,105.4,105.49,40538.0,93.8891,93.9603,93.8356,93.9158,40538.0
2019-03-08 14:50:00,105.49,105.62,105.46,105.59,70912.0,93.9158,94.0315,93.8891,94.0048,70912.0
2019-03-08 14:55:00,105.6,105.68,105.56,105.58,17971.0,94.0137,94.0849,93.9781,93.9959,17971.0
2019-03-08 15:00:00,105.58,105.61,105.49,105.5,36352.0,93.9959,94.0226,93.9158,93.9247,36352.0
2019-03-08 15:05:00,105.5,105.57,105.4,105.5,74684.0,93.9247,93.987,93.8356,93.9247,74684.0
2019-03-08 15:10:00,105.5,105.5,105.18,105.22,74388.0,93.9247,93.9247,93.6398,93.6754,74388.0
2019-03-08 15:15:00,105.23,105.26,105.02,105.02,55213.0,93.6843,93.711,93.4973,93.4973,55213.0
2019-03-08 15:20:00,105.03,105.09,104.98,105.01,37493.0,93.5062,93.5597,93.4617,93.4884,37493.0
2019-03-08 15:25:00,105.0,105.05,104.96,105.0,41731.0,93.4795,93.524,93.4439,93.4795,41731.0
2019-03-08 15:30:00,104.98,105.14,104.94,105.13,82688.0,93.4617,93.6042,93.4261,93.5953,82688.0
2019-03-08 15:35:00,105.14,105.14,104.96,105.09,76043.0,93.6042,93.6042,93.4439,93.5597,76043.0
2019-03-08 15:40:00,105.1,105.24,105.1,105.19,108973.0,93.5686,93.6932,93.5686,93.6487,108973.0
2019-03-08 15:45:00,105.18,105.33,105.16,105.24,84083.0,93.6398,93.7733,93.622,93.6932,84083.0
2019-03-08 15:50:00,105.24,105.43,105.19,105.24,121253.0,93.6932,93.8624,93.6487,93.6932,121253.0
2019-03-08 15:55:00,105.23,105.46,105.19,105.41,230845.0,93.6843,93.8891,93.6487,93.8445,230845.0
2019-03-11 09:30:00,105.45,106.09,105.43,105.84,45236.0,93.8802,94.4499,93.8624,94.2274,45236.0
2019-03-11 09:35:00,105.78,106.73,105.78,106.73,45855.0,94.1739,95.0197,94.1739,95.0197,45855.0
2019-03-11 09:40:00,106.77,107.05,106.68,107.05,32491.0,95.0553,95.3046,94.9752,95.3046,32491.0
2019-03-11 09:45:00,107.02,107.05,106.69,106.81,30544.0,95.2779,95.3046,94.9841,95.0909,30544.0
2019-03-11 09:50:00,106.78,107.0,106.74,106.99,28111.0,95.0642,95.2601,95.0286,95.2512,28111.0
2019-03-11 09:55:00,107.08,107.29,107.05,107.17,26545.0,95.3313,95.5183,95.3046,95.4114,26545.0
2019-03-11 10:00:00,107.15,107.28,107.01,107.17,18084.0,95.3936,95.5094,95.269,95.4114,18084.0
2019-03-11 10:05:00,107.12,107.12,106.67,106.76,18325.0,95.3669,95.3669,94.9663,95.0464,18325.0
2019-03-11 10:10:00,106.79,106.88,106.7,106.79,16077.0,95.0731,95.1533,94.993,95.0731,16077.0
2019-03-11 10:15:00,106.79,106.87,106.67,106.78,17505.0,95.0731,95.1444,94.9663,95.0642,17505.0
2019-03-11 10:20:00,106.73,106.82,106.52,106.64,17536.0,95.0197,95.0998,94.8328,94.9396,17536.0
2019-03-11 10:25:00,106.64,106.72,106.52,106.64,10403.0,94.9396,95.0108,94.8328,94.9396,10403.0
2019-03-11 10:30:00,106.68,106.79,106.54,106.69,10357.0,94.9752,95.0731,94.8506,94.9841,10357.0
2019-03-11 10:35:00,106.71,106.81,106.62,106.73,6549.0,95.0019,95.0909,94.9218,95.0197,6549.0
2019-03-11 10:40:00,106.72,106.95,106.72,106.88,9006.0,95.0108,95.2156,95.0108,95.1533,9006.0
2019-03-11 10:45:00,106.88,107.09,106.88,107.08,6711.0,95.1533,95.3402,95.1533,95.3313,6711.0
2019-03-11 10:50:00,107.09,107.23,107.05,107.1,9613.0,95.3402,95.4649,95.3046,95.3491,9613.0
2019-03-11 10:55:00,107.09,107.15,106.96,106.97,9674.0,95.3402,95.3936,95.2245,95.2334,9674.0
2019-03-11 11:00:00,106.94,107.25,106.88,107.25,13104.0,95.2067,95.4827,95.1533,95.4827,13104.0
2019-03-11 11:05:00,107.22,107.27,107.12,107.24,18478.0,95.456,95.5005,95.3669,95.4738,18478.0
2019-03-11 11:10:00,107.24,107.29,107.18,107.2,15702.0,95.4738,95.5183,95.4203,95.4381,15702.0
2019-03-11 11:15:00,107.21,107.21,107.0,107.02,17513.0,95.4471,95.4471,95.2601,95.2779,17513.0
2019-03-11 11:20:00,107.03,107.05,106.95,107.01,16245.0,95.2868,95.3046,95.2156,95.269,16245.0
2019-03-11 11:25:00,106.98,107.06,106.93,106.99,20943.0,95.2423,95.3135,95.1978,95.2512,20943.0
2019-03-11 11:30:00,107.0,107.02,106.91,106.93,14367.0,95.2601,95.2779,95.18,95.1978,14367.0
2019-03-11 11:35:00,106.91,107.03,106.89,106.92,17739.0,95.18,95.2868,95.1622,95.1889,17739.0
2019-03-11 11:40:00,106.93,106.97,106.8,106.8,11374.0,95.1978,95.2334,95.082,95.082,11374.0
2019-03-11 11:45:00,106.79,106.81,106.64,106.65,11578.0,95.0731,95.0909,94.9396,94.9485,11578.0
2019-03-11 11:50:00,106.67,106.78,106.65,106.78,15353.0,94.9663,95.0642,94.9485,95.0642,15353.0
2019-03-11 11:55:00,106.78,106.84,106.72,106.8,21615.0,95.0642,95.1176,95.0108,95.082,21615.0
2019-03-11 12:00:00,106.78,106.95,106.71,106.95,31462.0,95.0642,95.2156,95.0019,95.2156,31462.0
2019-03-11 12:05:00,106.97,107.08,106.91,106.99,20926.0,95.2334,95.3313,95.18,95.2512,20926.0
2019-03-11 12:10:00,107.0,107.07,106.89,107.06,149300.0,95.2601,95.3224,95.1622,95.3135,149300.0
2019-03-11 12:15:00,107.06,107.09,106.95,106.98,20587.0,95.3135,95.3402,95.2156,95.2423,20587.0
2019-03-11 12:20:00,106.98,107.03,106.91,107.03,33115.0,95.2423,95.2868,95.18,95.2868,33115.0
2019-03-11 12:25:00,107.03,107.08,106.96,106.98,24798.0,95.2868,95.3313,95.2245,95.2423,24798.0
2019-03-11 12:30:00,106.99,107.14,106.98,107.14,29489.0,95.2512,95.3847,95.2423,95.3847,29489.0
2019-03-11 12:35:00,107.16,107.29,107.15,107.21,14462.0,95.4025,95.5183,95.3936,95.4471,14462.0
2019-03-11 12:40:00,107.26,107.26,107.15,107.16,6851.0,95.4916,95.4916,95.3936,95.4025,6851.0
2019-03-11 12:45:00,107.15,107.17,107.07,107.07,10056.0,95.3936,95.4114,95.3224,95.3224,10056.0
2019-03-11 12:50:00,107.08,107.15,107.08,107.1,7891.0,95.3313,95.3936,95.3313,95.3491,7891.0
2019-03-11 12:55:00,107.11,107.25,107.07,107.22,11114.0,95.358,95.4827,95.3224,95.456,11114.0
2019-03-11 13:00:00,107.24,107.34,107.24,107.26,9123.0,95.4738,95.5628,95.4738,95.4916,9123.0
2019-03-11 13:05:00,107.25,107.43,107.25,107.41,9431.0,95.4827,95.6429,95.4827,95.6251,9431.0
2019-03-11 13:10:00,107.42,107.5,107.41,107.47,11740.0,95.634,95.7052,95.6251,95.6785,11740.0
2019-03-11 13:15:00,107.48,107.54,107.45,107.47,12659.0,95.6874,95.7408,95.6607,95.6785,12659.0
2019-03-11 13:20:00,107.47,107.47,107.33,107.34,9413.0,95.6785,95.6785,95.5539,95.5628,9413.0
2019-03-11 13:25:00,107.34,107.55,107.3,107.51,9879.0,95.5628,95.7497,95.5272,95.7141,9879.0
2019-03-11 13:30:00,107.5,107.6,107.49,107.51,13546.0,95.7052,95.7943,95.6963,95.7141,13546.0
2019-03-11 13:35:00,107.51,107.55,107.48,107.48,21740.0,95.7141,95.7497,95.6874,95.6874,21740.0
2019-03-11 13:40:00,107.47,107.57,107.45,107.51,20584.0,95.6785,95.7676,95.6607,95.7141,20584.0
2019-03-11 13:45:00,107.5,107.53,107.38,107.4,8402.0,95.7052,95.7319,95.5984,95.6162,8402.0
2019-03-11 13:50:00,107.41,107.55,107.41,107.52,11948.0,95.6251,95.7497,95.6251,95.723,11948.0
2019-03-11 13:55:00,107.52,107.62,107.49,107.6,12900.0,95.723,95.8121,95.6963,95.7943,12900.0
2019-03-11 14:00:00,107.62,107.63,107.53,107.58,10154.0,95.8121,95.821,95.7319,95.7765,10154.0
2019-03-11 14:05:00,107.58,107.59,107.42,107.48,15958.0,95.7765,95.7854,95.634,95.6874,15958.0
2019-03-11 14:10:00,107.48,107.5,107.38,107.4,15118.0,95.6874,95.7052,95.5984,95.6162,15118.0
2019-03-11 14:15:00,107.4,107.4,107.33,107.37,10436.0,95.6162,95.6162,95.5539,95.5895,10436.0
2019-03-11 14:20:00,107.37,107.46,107.35,107.41,17048.0,95.5895,95.6696,95.5717,95.6251,17048.0
2019-03-11 14:25:00,107.4,107.44,107.31,107.4,10289.0,95.6162,95.6518,95.5361,95.6162,10289.0
2019-03-11 14:30:00,107.4,107.6,107.36,107.52,13415.0,95.6162,95.7943,95.5806,95.723,13415.0
2019-03-11 14:35:00,107.52,107.65,107.5,107.62,19312.0,95.723,95.8388,95.7052,95.8121,19312.0
2019-03-11 14:40:00,107.63,107.63,107.42,107.42,13969.0,95.821,95.821,95.634,95.634,13969.0
2019-03-11 14:45:00,107.42,107.43,107.36,107.36,12910.0,95.634,95.6429,95.5806,95.5806,12910.0
2019-03-11 14:50:00,107.35,107.36,107.27,107.31,15005.0,95.5717,95.5806,95.5005,95.5361,15005.0
2019-03-11 14:55:00,107.3,107.39,107.26,107.37,8444.0,95.5272,95.6073,95.4916,95.5895,8444.0
2019-03-11 15:00:00,107.36,107.36,107.26,107.27,9773.0,95.5806,95.5806,95.4916,95.5005,9773.0
2019-03-11 15:05:00,107.28,107.44,107.27,107.43,14766.0,95.5094,95.6518,95.5005,95.6429,14766.0
2019-03-11 15:10:00,107.44,107.51,107.41,107.47,11494.0,95.6518,95.7141,95.6251,95.6785,11494.0
2019-03-11 15:15:00,107.47,107.52,107.44,107.47,15769.0,95.6785,95.723,95.6518,95.6785,15769.0
2019-03-11 15:20:00,107.49,107.74,107.49,107.7,19873.0,95.6963,95.9189,95.6963,95.8833,19873.0
2019-03-11 15:25:00,107.69,107.7,107.5,107.53,17151.0,95.8744,95.8833,95.7052,95.7319,17151.0
2019-03-11 15:30:00,107.53,107.64,107.49,107.64,12796.0,95.7319,95.8299,95.6963,95.8299,12796.0
2019-03-11 15:35:00,107.65,107.66,107.45,107.45,18776.0,95.8388,95.8477,95.6607,95.6607,18776.0
2019-03-11 15:40:00,107.43,107.52,107.33,107.45,62584.0,95.6429,95.723,95.5539,95.6607,62584.0
2019-03-11 15:45:00,107.47,107.67,107.46,107.65,47266.0,95.6785,95.8566,95.6696,95.8388,47266.0
2019-03-11 15:50:00,107.65,107.65,107.4,107.42,60754.0,95.8388,95.8388,95.6162,95.634,60754.0
2019-03-11 15:55:00,107.43,107.74,107.42,107.69,247758.0,95.6429,95.9189,95.634,95.8744,247758.0
2019-03-12 09:30:00,107.67,107.68,107.15,107.31,48437.0,95.8566,95.8655,95.3936,95.5361,48437.0
2019-03-12 09:35:00,107.28,107.28,107.01,107.23,8722.0,95.5094,95.5094,95.269,95.4649,8722.0
2019-03-12 09:40:00,107.18,107.18,106.75,106.82,7233.0,95.4203,95.4203,95.0375,95.0998,7233.0
2019-03-12 09:45:00,106.85,106.96,106.73,106.91,9678.0,95.1265,95.2245,95.0197,95.18,9678.0
2019-03-12 09:50:00,106.83,107.01,106.66,106.99,8931.0,95.1087,95.269,94.9574,95.2512,8931.0
2019-03-12 09:55:00,107.0,107.24,107.0,107.23,10169.0,95.2601,95.4738,95.2601,95.4649,10169.0
2019-03-12 10:00:00,107.28,107.37,107.22,107.33,10764.0,95.5094,95.5895,95.456,95.5539,10764.0
2019-03-12 10:05:00,107.33,107.39,107.23,107.27,9548.0,95.5539,95.6073,95.4649,95.5005,9548.0
2019-03-12 10:10:00,107.25,107.31,107.1,107.1,13761.0,95.4827,95.5361,95.3491,95.3491,13761.0
2019-03-12 10:15:00,107.11,107.37,107.09,107.37,7764.0,95.358,95.5895,95.3402,95.5895,7764.0
2019-03-12 10:20:00,107.36,107.37,107.19,107.23,6204.0,95.5806,95.5895,95.4292,95.4649,6204.0
2019-03-12 10:25:00,107.24,107.41,107.22,107.41,7590.0,95.4738,95.6251,95.456,95.6251,7590.0
2019-03-12 10:30:00,107.42,107.61,107.42,107.54,8917.0,95.634,95.8032,95.634,95.7408,8917.0
2019-03-12 10:35:00,107.54,107.6,107.47,107.52,6600.0,95.7408,95.7943,95.6785,95.723,6600.0
2019-03-12 10:40:00,107.52,107.64,107.49,107.54,24962.0,95.723,95.8299,95.6963,95.7408,24962.0
2019-03-12 10:45:00,107.54,107.63,107.52,107.59,20939.0,95.7408,95.821,95.723,95.7854,20939.0
2019-03-12 10:50:00,107.59,107.68,107.51,107.65,33048.0,95.7854,95.8655,95.7141,95.8388,33048.0
2019-03-12 10:55:00,107.69,107.72,107.47,107.47,6014.0,95.8744,95.9011,95.6785,95.6785,6014.0
2019-03-12 11:00:00,107.41,107.44,107.25,107.26,8485.0,95.6251,95.6518,95.4827,95.4916,8485.0
2019-03-12 11:05:00,107.27,107.63,107.24,107.61,15468.0,95.5005,95.821,95.4738,95.8032,15468.0
2019-03-12 11:10:00,107.62,107.74,107.54,107.54,7684.0,95.8121,95.9189,95.7408,95.7408,7684.0
2019-03-12 11:15:00,107.58,107.61,107.45,107.53,4318.0,95.7765,95.8032,95.6607,95.7319,4318.0
2019-03-12 11:20:00,107.5,107.63,107.46,107.56,6094.0,95.7052,95.821,95.6696,95.7586,6094.0
2019-03-12 11:25:00,107.59,107.59,107.47,107.5,8827.0,95.7854,95.7854,95.6785,95.7052,8827.0
2019-03-12 11:30:00,107.5,107.53,107.4,107.49,37061.0,95.7052,95.7319,95.6162,95.6963,37061.0
2019-03-12 11:35:00,107.48,107.81,107.48,107.77,32024.0,95.6874,95.9812,95.6874,95.9456,32024.0
2019-03-12 11:40:00,107.76,107.98,107.76,107.96,12336.0,95.9367,96.1326,95.9367,96.1148,12336.0
2019-03-12 11:45:00,107.94,108.0,107.85,107.94,14263.0,96.097,96.1504,96.0168,96.097,14263.0
2019-03-12 11:50:00,107.91,108.13,107.9,108.09,12371.0,96.0702,96.2661,96.0613,96.2305,12371.0
2019-03-12 11:55:00,108.07,108.22,108.07,108.21,32706.0,96.2127,96.3462,96.2127,96.3373,32706.0
2019-03-12 12:00:00,108.19,108.19,108.0,108.03,19153.0,96.3195,96.3195,96.1504,96.1771,19153.0
2019-03-12 12:05:00,108.03,108.04,107.82,108.01,61572.0,96.1771,96.186,95.9901,96.1593,61572.0
2019-03-12 12:10:00,108.01,108.18,107.97,108.03,37142.0,96.1593,96.3106,96.1237,96.1771,37142.0
2019-03-12 12:15:00,108.01,108.02,107.89,107.9,25842.0,96.1593,96.1682,96.0524,96.0613,25842.0
2019-03-12 12:20:00,107.88,108.0,107.77,107.93,40327.0,96.0435,96.1504,95.9456,96.0881,40327.0
2019-03-12 12:25:00,107.94,108.13,107.87,108.08,15282.0,96.097,96.2661,96.0346,96.2216,15282.0
2019-03-12 12:30:00,108.07,108.24,108.06,108.22,9041.0,96.2127,96.364,96.2038,96.3462,9041.0
2019-03-12 12:35:00,108.22,108.23,108.14,108.19,31360.0,96.3462,96.3551,96.275,96.3195,31360.0
2019-03-12 12:40:00,108.22,108.28,108.22,108.23,5786.0,96.3462,96.3997,96.3462,96.3551,5786.0
2019-03-12 12:45:00,108.23,108.29,108.22,108.26,6921.0,96.3551,96.4086,96.3462,96.3818,6921.0
2019-03-12 12:50:00,108.25,108.25,108.09,108.17,10012.0,96.3729,96.3729,96.2305,96.3017,10012.0
2019-03-12 12:55:00,108.18,108.22,108.11,108.22,6953.0,96.3106,96.3462,96.2483,96.3462,6953.0
2019-03-12 13:00:00,108.21,108.22,108.11,108.14,4891.0,96.3373,96.3462,96.2483,96.275,4891.0
2019-03-12 13:05:00,108.14,108.21,108.14,108.2,5324.0,96.275,96.3373,96.275,96.3284,5324.0
2019-03-12 13:10:00,108.17,108.17,108.0,108.08,22994.0,96.3017,96.3017,96.1504,96.2216,22994.0
2019-03-12 13:15:00,108.07,108.13,108.01,108.13,4890.0,96.2127,96.2661,96.1593,96.2661,4890.0
2019-03-12 13:20:00,108.15,108.2,108.14,108.16,9090.0,96.2839,96.3284,96.275,96.2928,9090.0
2019-03-12 13:25:00,108.15,108.16,108.02,108.09,21958.0,96.2839,96.2928,96.1682,96.2305,21958.0
2019-03-12 13:30:00,108.09,108.12,107.93,108.11,86154.0,96.2305,96.2572,96.0881,96.2483,86154.0
2019-03-12 13:35:00,108.11,108.15,108.05,108.15,11382.0,96.2483,96.2839,96.1949,96.2839,11382.0
2019-03-12 13:40:00,108.16,108.24,108.15,108.21,7430.0,96.2928,96.364,96.2839,96.3373,7430.0
2019-03-12 13:45:00,108.22,108.34,108.22,108.32,8386.0,96.3462,96.4531,96.3462,96.4353,8386.0
2019-03-12 13:50:00,108.33,108.36,108.3,108.35,8980.0,96.4442,96.4709,96.4175,96.462,8980.0
2019-03-12 13:55:00,108.36,108.36,108.18,108.27,38464.0,96.4709,96.4709,96.3106,96.3907,38464.0
2019-03-12 14:00:00,108.29,108.4,108.29,108.34,71826.0,96.4086,96.5065,96.4086,96.4531,71826.0
2019-03-12 14:05:00,108.36,108.48,108.35,108.4,15210.0,96.4709,96.5777,96.462,96.5065,15210.0
2019-03-12 14:10:00,108.37,108.55,108.36,108.49,16278.0,96.4798,96.64,96.4709,96.5866,16278.0
2019-03-12 14:15:00,108.49,108.49,108.41,108.41,6329.0,96.5866,96.5866,96.5154,96.5154,6329.0
2019-03-12 14:20:00,108.41,108.46,108.32,108.32,7065.0,96.5154,96.5599,96.4353,96.4353,7065.0
2019-03-12 14:25:00,108.29,108.38,108.2,108.2,24310.0,96.4086,96.4887,96.3284,96.3284,24310.0
2019-03-12 14:30:00,108.25,108.37,108.21,108.36,6477.0,96.3729,96.4798,96.3373,96.4709,6477.0
2019-03-12 14:35:00,108.37,108.42,108.19,108.24,31011.0,96.4798,96.5243,96.3195,96.364,31011.0
2019-03-12 14:40:00,108.23,108.23,108.06,108.12,38178.0,96.3551,96.3551,96.2038,96.2572,38178.0
2019-03-12 14:45:00,108.12,108.15,108.04,108.15,25747.0,96.2572,96.2839,96.186,96.2839,25747.0
2019-03-12 14:50:00,108.16,108.19,108.02,108.04,16995.0,96.2928,96.3195,96.1682,96.186,16995.0
2019-03-12 14:55:00,108.02,108.09,108.02,108.09,9545.0,96.1682,96.2305,96.1682,96.2305,9545.0
2019-03-12 15:00:00,108.08,108.08,107.97,108.03,12665.0,96.2216,96.2216,96.1237,96.1771,12665.0
2019-03-12 15:05:00,108.04,108.05,107.89,107.92,48903.0,96.186,96.1949,96.0524,96.0792,48903.0
2019-03-12 15:10:00,107.92,107.93,107.8,107.8,30784.0,96.0792,96.0881,95.9723,95.9723,30784.0
2019-03-12 15:15:00,107.78,107.78,107.64,107.65,16722.0,95.9545,95.9545,95.8299,95.8388,16722.0
2019-03-12 15:20:00,107.65,107.74,107.62,107.73,19156.0,95.8388,95.9189,95.8121,95.91,19156.0
2019-03-12 15:25:00,107.75,107.76,107.59,107.62,49233.0,95.9278,95.9367,95.7854,95.8121,49233.0
2019-03-12 15:30:00,107.63,107.64,107.5,107.59,36378.0,95.821,95.8299,95.7052,95.7854,36378.0
2019-03-12 15:35:00,107.59,107.63,107.51,107.61,24859.0,95.7854,95.821,95.7141,95.8032,24859.0
2019-03-12 15:40:00,107.61,107.85,107.58,107.85,13724.0,95.8032,96.0168,95.7765,96.0168,13724.0
2019-03-12 15:45:00,107.86,107.94,107.77,107.77,25175.0,96.0257,96.097,95.9456,95.9456,25175.0
2019-03-12 15:50:00,107.76,107.82,107.73,107.73,41331.0,95.9367,95.9901,95.91,95.91,41331.0
2019-03-12 15:55:00,107.73,107.95,107.7,107.93,114742.0,95.91,96.1059,95.8833,96.0881,114742.0
2019-03-13 09:30:00,108.42,108.59,107.82,108.08,23235.0,96.5243,96.6756,95.9901,96.2216,23235.0
2019-03-13 09:35:00,108.1,108.13,107.84,107.97,9983.0,96.2394,96.2661,96.0079,96.1237,9983.0
2019-03-13 09:40:00,108.0,108.01,107.69,107.86,7254.0,96.1504,96.1593,95.8744,96.0257,7254.0
2019-03-13 09:45:00,107.87,108.02,107.87,107.96,12024.0,96.0346,96.1682,96.0346,96.1148,12024.0
2019-03-13 09:50:00,108.01,108.36,108.0,108.36,5750.0,96.1593,96.4709,96.1504,96.4709,5750.0
2019-03-13 09:55:00,108.37,108.38,108.23,108.26,7846.0,96.4798,96.4887,96.3551,96.3818,7846.0
2019-03-13 10:00:00,108.24,108.44,108.21,108.42,11759.0,96.364,96.5421,96.3373,96.5243,11759.0
2019-03-13 10:05:00,108.38,108.39,108.18,108.25,10149.0,96.4887,96.4976,96.3106,96.3729,10149.0
2019-03-13 10:10:00,108.28,108.4,108.28,108.32,5408.0,96.3997,96.5065,96.3997,96.4353,5408.0
2019-03-13 10:15:00,108.31,108.41,108.25,108.32,6016.0,96.4264,96.5154,96.3729,96.4353,6016.0
2019-03-13 10:20:00,108.31,108.4,108.14,108.14,8407.0,96.4264,96.5065,96.275,96.275,8407.0
2019-03-13 10:25:00,108.15,108.19,108.07,108.11,6257.0,96.2839,96.3195,96.2127,96.2483,6257.0
2019-03-13 10:30:00,108.11,108.2,108.06,108.2,16234.0,96.2483,96.3284,96.2038,96.3284,16234.0
2019-03-13 10:35:00,108.21,108.29,108.18,108.19,26414.0,96.3373,96.4086,96.3106,96.3195,26414.0
2019-03-13 10:40:00,108.19,108.32,108.18,108.29,21097.0,96.3195,96.4353,96.3106,96.4086,21097.0
2019-03-13 10:45:00,108.31,108.43,108.3,108.43,20535.0,96.4264,96.5332,96.4175,96.5332,20535.0
2019-03-13 10:50:00,108.44,108.65,108.4,108.65,20071.0,96.5421,96.7291,96.5065,96.7291,20071.0
2019-03-13 10:55:00,108.66,108.69,108.41,108.53,26112.0,96.738,96.7647,96.5154,96.6222,26112.0
2019-03-13 11:00:00,108.51,108.71,108.5,108.65,7531.0,96.6044,96.7825,96.5955,96.7291,7531.0
2019-03-13 11:05:00,108.64,108.7,108.54,108.69,8985.0,96.7202,96.7736,96.6311,96.7647,8985.0
2019-03-13 11:10:00,108.69,108.86,108.69,108.83,11383.0,96.7647,96.916,96.7647,96.8893,11383.0
2019-03-13 11:15:00,108.85,108.93,108.82,108.86,10468.0,96.9071,96.9783,96.8804,96.916,10468.0
2019-03-13 11:20:00,108.88,108.98,108.87,108.97,8670.0,96.9338,97.0228,96.9249,97.0139,8670.0
2019-03-13 11:25:00,108.99,109.04,108.91,108.92,15421.0,97.0318,97.0763,96.9605,96.9694,15421.0
2019-03-13 11:30:00,108.93,109.02,108.92,109.02,9634.0,96.9783,97.0585,96.9694,97.0585,9634.0
2019-03-13 11:35:00,108.98,108.98,108.9,108.91,7657.0,97.0228,97.0228,96.9516,96.9605,7657.0
2019-03-13 11:40:00,108.91,108.98,108.81,108.88,9766.0,96.9605,97.0228,96.8715,96.9338,9766.0
2019-03-13 11:45:00,108.86,108.9,108.79,108.83,2956.0,96.916,96.9516,96.8537,96.8893,2956.0
2019-03-13 11:50:00,108.84,108.86,108.73,108.85,6543.0,96.8982,96.916,96.8003,96.9071,6543.0
2019-03-13 11:55:00,108.89,109.02,108.89,108.99,7246.0,96.9427,97.0585,96.9427,97.0318,7246.0
2019-03-13 12:00:00,109.0,109.05,108.94,109.01,13218.0,97.0407,97.0852,96.9872,97.0496,13218.0
2019-03-13 12:05:00,109.04,109.06,108.9,108.91,18289.0,97.0763,97.0941,96.9516,96.9605,18289.0
2019-03-13 12:10:00,108.91,108.96,108.88,108.88,7216.0,96.9605,97.005,96.9338,96.9338,7216.0
2019-03-13 12:15:00,108.92,108.95,108.83,108.84,8053.0,96.9694,96.9961,96.8893,96.8982,8053.0
2019-03-13 12:20:00,108.83,108.83,108.74,108.75,8606.0,96.8893,96.8893,96.8092,96.8181,8606.0
2019-03-13 12:25:00,108.75,108.88,108.75,108.85,9696.0,96.8181,96.9338,96.8181,96.9071,9696.0
2019-03-13 12:30:00,108.84,108.84,108.73,108.76,6119.0,96.8982,96.8982,96.8003,96.827,6119.0
2019-03-13 12:35:00,108.77,108.8,108.7,108.71,7170.0,96.8359,96.8626,96.7736,96.7825,7170.0
2019-03-13 12:40:00,108.7,108.83,108.67,108.81,5641.0,96.7736,96.8893,96.7469,96.8715,5641.0
2019-03-13 12:45:00,108.82,108.82,108.7,108.72,4992.0,96.8804,96.8804,96.7736,96.7914,4992.0
2019-03-13 12:50:00,108.74,108.83,108.72,108.78,6392.0,96.8092,96.8893,96.7914,96.8448,6392.0
2019-03-13 12:55:00,108.78,108.86,108.74,108.86,8774.0,96.8448,96.916,96.8092,96.916,8774.0
2019-03-13 13:00:00,108.88,108.9,108.83,108.88,5968.0,96.9338,96.9516,96.8893,96.9338,5968.0
2019-03-13 13:05:00,108.88,108.89,108.78,108.81,14809.0,96.9338,96.9427,96.8448,96.8715,14809.0
2019-03-13 13:10:00,108.78,108.88,108.78,108.87,7992.0,96.8448,96.9338,96.8448,96.9249,7992.0
2019-03-13 13:15:00,108.87,108.88,108.8,108.84,6214.0,96.9249,96.9338,96.8626,96.8982,6214.0
2019-03-13 13:20:00,108.83,108.89,108.81,108.85,5244.0,96.8893,96.9427,96.8715,96.9071,5244.0
2019-03-13 13:25:00,108.85,108.86,108.77,108.81,6371.0,96.9071,96.916,96.8359,96.8715,6371.0
2019-03-13 13:30:00,108.79,108.82,108.76,108.8,7880.0,96.8537,96.8804,96.827,96.8626,7880.0
2019-03-13 13:35:00,108.79,108.83,108.77,108.81,6633.0,96.8537,96.8893,96.8359,96.8715,6633.0
2019-03-13 13:40:00,108.81,108.86,108.76,108.76,8196.0,96.8715,96.916,96.827,96.827,8196.0
2019-03-13 13:45:00,108.76,108.87,108.69,108.85,10901.0,96.827,96.9249,96.7647,96.9071,10901.0
2019-03-13 13:50:00,108.85,108.86,108.71,108.74,15700.0,96.9071,96.916,96.7825,96.8092,15700.0
2019-03-13 13:55:00,108.75,108.81,108.65,108.81,25306.0,96.8181,96.8715,96.7291,96.8715,25306.0
2019-03-13 14:00:00,108.81,108.87,108.77,108.85,11676.0,96.8715,96.9249,96.8359,96.9071,11676.0
2019-03-13 14:05:00,108.84,108.97,108.81,108.93,12431.0,96.8982,97.0139,96.8715,96.9783,12431.0
2019-03-13 14:10:00,108.95,108.96,108.82,108.85,13608.0,96.9961,97.005,96.8804,96.9071,13608.0
2019-03-13 14:15:00,108.86,108.9,108.8,108.89,9317.0,96.916,96.9516,96.8626,96.9427,9317.0
2019-03-13 14:20:00,108.88,108.9,108.83,108.9,10700.0,96.9338,96.9516,96.8893,96.9516,10700.0
2019-03-13 14:25:00,108.91,108.92,108.76,108.78,16049.0,96.9605,96.9694,96.827,96.8448,16049.0
2019-03-13 14:30:00,108.75,108.76,108.66,108.75,10480.0,96.8181,96.827,96.738,96.8181,10480.0
2019-03-13 14:35:00,108.73,108.74,108.66,108.66,10827.0,96.8003,96.8092,96.738,96.738,10827.0
2019-03-13 14:40:00,108.66,108.68,108.52,108.56,12396.0,96.738,96.7558,96.6133,96.6489,12396.0
2019-03-13 14:45:00,108.55,108.55,108.31,108.36,15107.0,96.64,96.64,96.4264,96.4709,15107.0
2019-03-13 14:50:00,108.37,108.49,108.3,108.47,8201.0,96.4798,96.5866,96.4175,96.5688,8201.0
2019-03-13 14:55:00,108.46,108.53,108.44,108.49,9707.0,96.5599,96.6222,96.5421,96.5866,9707.0
2019-03-13 15:00:00,108.47,108.47,108.35,108.37,5728.0,96.5688,96.5688,96.462,96.4798,5728.0
2019-03-13 15:05:00,108.39,108.4,108.28,108.29,9737.0,96.4976,96.5065,96.3997,96.4086,9737.0
2019-03-13 15:10:00,108.31,108.31,108.17,108.17,10940.0,96.4264,96.4264,96.3017,96.3017,10940.0
2019-03-13 15:15:00,108.16,108.29,108.16,108.24,24095.0,96.2928,96.4086,96.2928,96.364,24095.0
2019-03-13 15:20:00,108.24,108.28,108.11,108.15,32839.0,96.364,96.3997,96.2483,96.2839,32839.0
2019-03-13 15:25:00,108.15,108.25,108.1,108.15,16431.0,96.2839,96.3729,96.2394,96.2839,16431.0
2019-03-13 15:30:00,108.12,108.27,108.08,108.23,22259.0,96.2572,96.3907,96.2216,96.3551,22259.0
2019-03-13 15:35:00,108.25,108.27,108.19,108.21,18780.0,96.3729,96.3907,96.3195,96.3373,18780.0
2019-03-13 15:40:00,108.2,108.21,108.11,108.16,19235.0,96.3284,96.3373,96.2483,96.2928,19235.0
2019-03-13 15:45:00,108.16,108.22,108.0,108.01,30096.0,96.2928,96.3462,96.1504,96.1593,30096.0
2019-03-13 15:50:00,108.02,108.14,108.02,108.09,31757.0,96.1682,96.275,96.1682,96.2305,31757.0
2019-03-13 15:55:00,108.1,108.13,108.03,108.08,90271.0,96.2394,96.2661,96.1771,96.2216,90271.0
2019-03-14 09:30:00,108.39,108.39,107.78,107.91,39156.0,96.4976,96.4976,95.9545,96.0702,39156.0
2019-03-14 09:35:00,107.96,108.17,107.76,108.08,7257.0,96.1148,96.3017,95.9367,96.2216,7257.0
2019-03-14 09:40:00,108.05,108.15,107.83,107.93,11608.0,96.1949,96.2839,95.999,96.0881,11608.0
2019-03-14 09:45:00,108.0,108.0,107.77,107.84,15075.0,96.1504,96.1504,95.9456,96.0079,15075.0
2019-03-14 09:50:00,107.84,107.94,107.78,107.88,14534.0,96.0079,96.097,95.9545,96.0435,14534.0
2019-03-14 09:55:00,107.84,107.88,107.75,107.85,9130.0,96.0079,96.0435,95.9278,96.0168,9130.0
2019-03-14 10:00:00,107.83,107.89,107.63,107.65,12450.0,95.999,96.0524,95.821,95.8388,12450.0
2019-03-14 10:05:00,107.62,107.62,107.39,107.49,16882.0,95.8121,95.8121,95.6073,95.6963,16882.0
2019-03-14 10:10:00,107.51,107.56,107.5,107.51,10389.0,95.7141,95.7586,95.7052,95.7141,10389.0
2019-03-14 10:15:00,107.54,107.67,107.54,107.63,10099.0,95.7408,95.8566,95.7408,95.821,10099.0
2019-03-14 10:20:00,107.64,107.74,107.62,107.64,10960.0,95.8299,95.9189,95.8121,95.8299,10960.0
2019-03-14 10:25:00,107.64,107.68,107.49,107.49,24210.0,95.8299,95.8655,95.6963,95.6963,24210.0
2019-03-14 10:30:00,107.49,107.59,107.39,107.48,17040.0,95.6963,95.7854,95.6073,95.6874,17040.0
2019-03-14 10:35:00,107.47,107.51,107.39,107.5,13882.0,95.6785,95.7141,95.6073,95.7052,13882.0
2019-03-14 10:40:00,107.51,107.51,107.38,107.39,11062.0,95.7141,95.7141,95.5984,95.6073,11062.0
2019-03-14 10:45:00,107.37,107.38,107.31,107.33,10753.0,95.5895,95.5984,95.5361,95.5539,10753.0
2019-03-14 10:50:00,107.34,107.39,107.24,107.37,11166.0,95.5628,95.6073,95.4738,95.5895,11166.0
2019-03-14 10:55:00,107.34,107.38,107.26,107.32,11782.0,95.5628,95.5984,95.4916,95.545,11782.0
2019-03-14 11:00:00,107.35,107.38,107.22,107.27,8041.0,95.5717,95.5984,95.456,95.5005,8041.0
2019-03-14 11:05:00,107.28,107.31,107.12,107.12,24212.0,95.5094,95.5361,95.3669,95.3669,24212.0
2019-03-14 11:10:00,107.15,107.37,107.12,107.35,5291.0,95.3936,95.5895,95.3669,95.5717,5291.0
2019-03-14 11:15:00,107.36,107.48,107.3,107.37,10878.0,95.5806,95.6874,95.5272,95.5895,10878.0
2019-03-14 11:20:00,107.36,107.43,107.33,107.37,12914.0,95.5806,95.6429,95.5539,95.5895,12914.0
2019-03-14 11:25:00,107.38,107.39,107.33,107.38,11788.0,95.5984,95.6073,95.5539,95.5984,11788.0
2019-03-14 11:30:00,107.39,107.53,107.31,107.53,25026.0,95.6073,95.7319,95.5361,95.7319,25026.0
2019-03-14 11:35:00,107.53,107.53,107.37,107.4,10968.0,95.7319,95.7319,95.5895,95.6162,10968.0
2019-03-14 11:40:00,107.4,107.49,107.34,107.48,10812.0,95.6162,95.6963,95.5628,95.6874,10812.0
2019-03-14 11:45:00,107.49,107.63,107.42,107.54,18910.0,95.6963,95.821,95.634,95.7408,18910.0
2019-03-14 11:50:00,107.55,107.56,107.47,107.47,9227.0,95.7497,95.7586,95.6785,95.6785,9227.0
2019-03-14 11:55:00,107.47,107.65,107.47,107.65,8141.0,95.6785,95.8388,95.6785,95.8388,8141.0
2019-03-14 12:00:00,107.64,107.69,107.59,107.64,9952.0,95.8299,95.8744,95.7854,95.8299,9952.0
2019-03-14 12:05:00,107.66,107.83,107.66,107.83,9832.0,95.8477,95.999,95.8477,95.999,9832.0
2019-03-14 12:10:00,107.83,107.84,107.76,107.82,13541.0,95.999,96.0079,95.9367,95.9901,13541.0
2019-03-14 12:15:00,107.83,107.9,107.81,107.83,13918.0,95.999,96.0613,95.9812,95.999,13918.0
2019-03-14 12:20:00,107.83,107.86,107.76,107.76,18989.0,95.999,96.0257,95.9367,95.9367,18989.0
2019-03-14 12:25:00,107.76,107.9,107.76,107.88,9708.0,95.9367,96.0613,95.9367,96.0435,9708.0
2019-03-14 12:30:00,107.89,107.97,107.86,107.94,15738.0,96.0524,96.1237,96.0257,96.097,15738.0
2019-03-14 12:35:00,107.93,108.01,107.9,107.91,13971.0,96.0881,96.1593,96.0613,96.0702,13971.0
2019-03-14 12:40:00,107.92,108.03,107.91,107.98,11561.0,96.0792,96.1771,96.0702,96.1326,11561.0
2019-03-14 12:45:00,107.99,108.1,107.99,108.09,11016.0,96.1415,96.2394,96.1415,96.2305,11016.0
2019-03-14 12:50:00,108.09,108.16,107.88,107.88,33972.0,96.2305,96.2928,96.0435,96.0435,33972.0
2019-03-14 12:55:00,107.89,107.94,107.87,107.92,18069.0,96.0524,96.097,96.0346,96.0792,18069.0
2019-03-14 13:00:00,107.92,108.01,107.91,108.0,6683.0,96.0792,96.1593,96.0702,96.1504,6683.0
2019-03-14 13:05:00,108.0,108.0,107.84,107.87,5732.0,96.1504,96.1504,96.0079,96.0346,5732.0
2019-03-14 13:10:00,107.84,107.92,107.81,107.85,5438.0,96.0079,96.0792,95.9812,96.0168,5438.0
2019-03-14 13:15:00,107.85,107.86,107.78,107.79,5850.0,96.0168,96.0257,95.9545,95.9634,5850.0
2019-03-14 13:20:00,107.8,107.8,107.72,107.73,3911.0,95.9723,95.9723,95.9011,95.91,3911.0
2019-03-14 13:25:00,107.74,107.78,107.71,107.77,6048.0,95.9189,95.9545,95.8922,95.9456,6048.0
2019-03-14 13:30:00,107.78,107.81,107.74,107.75,4503.0,95.9545,95.9812,95.9189,95.9278,4503.0
2019-03-14 13:35:00,107.74,107.79,107.72,107.73,4252.0,95.9189,95.9634,95.9011,95.91,4252.0
2019-03-14 13:40:00,107.72,107.77,107.69,107.73,11254.0,95.9011,95.9456,95.8744,95.91,11254.0
2019-03-14 13:45:00,107.72,107.76,107.68,107.74,11332.0,95.9011,95.9367,95.8655,95.9189,11332.0
2019-03-14 13:50:00,107.76,107.79,107.69,107.78,23563.0,95.9367,95.9634,95.8744,95.9545,23563.0
2019-03-14 13:55:00,107.77,107.78,107.71,107.75,17434.0,95.9456,95.9545,95.8922,95.9278,17434.0
2019-03-14 14:00:00,107.76,107.8,107.68,107.72,14194.0,95.9367,95.9723,95.8655,95.9011,14194.0
2019-03-14 14:05:00,107.73,107.83,107.73,107.81,12805.0,95.91,95.999,95.91,95.9812,12805.0
2019-03-14 14:10:00,107.8,107.84,107.76,107.76,21335.0,95.9723,96.0079,95.9367,95.9367,21335.0
2019-03-14 14:15:00,107.77,107.88,107.76,107.88,10113.0,95.9456,96.0435,95.9367,96.0435,10113.0
2019-03-14 14:20:00,107.87,107.95,107.85,107.95,8594.0,96.0346,96.1059,96.0168,96.1059,8594.0
2019-03-14 14:25:00,107.95,107.95,107.87,107.91,12273.0,96.1059,96.1059,96.0346,96.0702,12273.0
2019-03-14 14:30:00,107.91,107.94,107.89,107.89,12241.0,96.0702,96.097,96.0524,96.0524,12241.0
2019-03-14 14:35:00,107.9,107.96,107.78,107.79,30834.0,96.0613,96.1148,95.9545,95.9634,30834.0
2019-03-14 14:40:00,107.78,107.88,107.73,107.85,9461.0,95.9545,96.0435,95.91,96.0168,9461.0
2019-03-14 14:45:00,107.86,107.87,107.79,107.83,13368.0,96.0257,96.0346,95.9634,95.999,13368.0
2019-03-14 14:50:00,107.82,107.92,107.8,107.89,15103.0,95.9901,96.0792,95.9723,96.0524,15103.0
2019-03-14 14:55:00,107.89,107.97,107.88,107.93,11762.0,96.0524,96.1237,96.0435,96.0881,11762.0
2019-03-14 15:00:00,107.93,108.06,107.92,108.06,14046.0,96.0881,96.2038,96.0792,96.2038,14046.0
2019-03-14 15:05:00,108.06,108.11,108.05,108.08,14394.0,96.2038,96.2483,96.1949,96.2216,14394.0
2019-03-14 15:10:00,108.08,108.11,107.99,107.99,9917.0,96.2216,96.2483,96.1415,96.1415,9917.0
2019-03-14 15:15:00,107.98,108.04,107.98,108.02,10759.0,96.1326,96.186,96.1326,96.1682,10759.0
2019-03-14 15:20:00,108.02,108.02,107.96,107.97,13207.0,96.1682,96.1682,96.1148,96.1237,13207.0
2019-03-14 15:25:00,107.98,108.04,107.94,108.03,10795.0,96.1326,96.186,96.097,96.1771,10795.0
2019-03-14 15:30:00,108.03,108.09,108.02,108.05,13569.0,96.1771,96.2305,96.1682,96.1949,13569.0
2019-03-14 15:35:00,108.05,108.19,108.04,108.18,19244.0,96.1949,96.3195,96.186,96.3106,19244.0
2019-03-14 15:40:00,108.2,108.23,108.16,108.2,19170.0,96.3284,96.3551,96.2928,96.3284,19170.0
2019-03-14 15:45:00,108.19,108.22,108.15,108.2,27333.0,96.3195,96.3462,96.2839,96.3284,27333.0
2019-03-14 15:50:00,108.19,108.22,108.16,108.16,52631.0,96.3195,96.3462,96.2928,96.2928,52631.0
2019-03-14 15:55:00,108.15,108.27,108.14,108.24,162961.0,96.2839,96.3907,96.275,96.364,162961.0
2019-03-15 09:30:00,108.98,109.46,108.35,109.46,488786.0,97.0228,97.4502,96.462,97.4502,488786.0
2019-03-15 09:35:00,109.34,109.6,109.28,109.46,30062.0,97.3434,97.5748,97.2899,97.4502,30062.0
2019-03-15 09:40:00,109.56,109.89,109.52,109.89,19448.0,97.5392,97.833,97.5036,97.833,19448.0
2019-03-15 09:45:00,109.91,110.24,109.87,110.08,82420.0,97.8508,98.1446,97.8152,98.0022,82420.0
2019-03-15 09:50:00,110.11,110.44,110.07,110.28,32698.0,98.0289,98.3227,97.9933,98.1802,32698.0
2019-03-15 09:55:00,110.27,110.5,110.25,110.41,30427.0,98.1713,98.3761,98.1535,98.296,30427.0
2019-03-15 10:00:00,110.51,110.65,110.24,110.42,30083.0,98.385,98.5096,98.1446,98.3049,30083.0
2019-03-15 10:05:00,110.45,110.54,110.24,110.24,21992.0,98.3316,98.4117,98.1446,98.1446,21992.0
2019-03-15 10:10:00,110.27,110.45,110.21,110.36,15881.0,98.1713,98.3316,98.1179,98.2514,15881.0
2019-03-15 10:15:00,110.35,110.39,110.17,110.25,18370.0,98.2425,98.2781,98.0823,98.1535,18370.0
2019-03-15 10:20:00,110.26,110.43,110.21,110.22,19265.0,98.1624,98.3138,98.1179,98.1268,19265.0
2019-03-15 10:25:00,110.22,110.25,110.11,110.25,15388.0,98.1268,98.1535,98.0289,98.1535,15388.0
2019-03-15 10:30:00,110.27,110.57,110.26,110.5,15016.0,98.1713,98.4384,98.1624,98.3761,15016.0
2019-03-15 10:35:00,110.49,110.6,110.42,110.43,16245.0,98.3672,98.4651,98.3049,98.3138,16245.0
2019-03-15 10:40:00,110.43,110.47,110.4,110.47,10022.0,98.3138,98.3494,98.287,98.3494,10022.0
2019-03-15 10:45:00,110.48,110.48,110.08,110.14,12322.0,98.3583,98.3583,98.0022,98.0556,12322.0
2019-03-15 10:50:00,110.14,110.15,109.88,110.05,22070.0,98.0556,98.0645,97.8241,97.9754,22070.0
2019-03-15 10:55:00,110.05,110.36,110.04,110.36,17458.0,97.9754,98.2514,97.9665,98.2514,17458.0
2019-03-15 11:00:00,110.35,110.42,110.28,110.29,13311.0,98.2425,98.3049,98.1802,98.1891,13311.0
2019-03-15 11:05:00,110.27,110.29,110.13,110.28,13115.0,98.1713,98.1891,98.0467,98.1802,13115.0
2019-03-15 11:10:00,110.28,110.39,110.19,110.34,10478.0,98.1802,98.2781,98.1001,98.2336,10478.0
2019-03-15 11:15:00,110.33,110.42,110.29,110.31,12205.0,98.2247,98.3049,98.1891,98.2069,12205.0
2019-03-15 11:20:00,110.32,110.36,110.17,110.22,11739.0,98.2158,98.2514,98.0823,98.1268,11739.0
2019-03-15 11:25:00,110.23,110.25,110.02,110.03,10011.0,98.1357,98.1535,97.9487,97.9576,10011.0
2019-03-15 11:30:00,110.03,110.13,109.93,110.13,11411.0,97.9576,98.0467,97.8686,98.0467,11411.0
2019-03-15 11:35:00,110.09,110.11,109.97,110.09,8609.0,98.0111,98.0289,97.9042,98.0111,8609.0
2019-03-15 11:40:00,110.08,110.08,109.91,109.98,8595.0,98.0022,98.0022,97.8508,97.9131,8595.0
2019-03-15 11:45:00,109.98,110.13,109.97,110.13,25958.0,97.9131,98.0467,97.9042,98.0467,25958.0
2019-03-15 11:50:00,110.16,110.19,110.02,110.02,10013.0,98.0734,98.1001,97.9487,97.9487,10013.0
2019-03-15 11:55:00,110.04,110.1,109.94,110.1,8525.0,97.9665,98.02,97.8775,98.02,8525.0
2019-03-15 12:00:00,110.07,110.08,109.99,110.04,9411.0,97.9933,98.0022,97.922,97.9665,9411.0
2019-03-15 12:05:00,110.06,110.17,110.04,110.17,10071.0,97.9844,98.0823,97.9665,98.0823,10071.0
2019-03-15 12:10:00,110.17,110.23,110.12,110.14,23229.0,98.0823,98.1357,98.0378,98.0556,23229.0
2019-03-15 12:15:00,110.14,110.15,110.02,110.04,14957.0,98.0556,98.0645,97.9487,97.9665,14957.0
2019-03-15 12:20:00,110.06,110.14,110.04,110.12,17770.0,97.9844,98.0556,97.9665,98.0378,17770.0
2019-03-15 12:25:00,110.12,110.15,110.03,110.03,11897.0,98.0378,98.0645,97.9576,97.9576,11897.0
2019-03-15 12:30:00,110.06,110.08,109.93,109.93,11190.0,97.9844,98.0022,97.8686,97.8686,11190.0
2019-03-15 12:35:00,109.94,109.98,109.92,109.97,5066.0,97.8775,97.9131,97.8597,97.9042,5066.0
2019-03-15 12:40:00,109.97,110.03,109.92,110.0,10619.0,97.9042,97.9576,97.8597,97.9309,10619.0
2019-03-15 12:45:00,110.0,110.01,109.93,109.97,8443.0,97.9309,97.9398,97.8686,97.9042,8443.0
2019-03-15 12:50:00,109.95,110.04,109.83,109.84,12605.0,97.8864,97.9665,97.7796,97.7885,12605.0
2019-03-15 12:55:00,109.84,109.87,109.74,109.82,13063.0,97.7885,97.8152,97.6995,97.7707,13063.0
2019-03-15 13:00:00,109.83,109.99,109.83,109.99,3328.0,97.7796,97.922,97.7796,97.922,3328.0
2019-03-15 13:05:00,110.02,110.29,109.97,110.25,27191.0,97.9487,98.1891,97.9042,98.1535,27191.0
2019-03-15 13:10:00,110.23,110.27,110.12,110.15,9710.0,98.1357,98.1713,98.0378,98.0645,9710.0
2019-03-15 13:15:00,110.14,110.16,109.99,110.05,6463.0,98.0556,98.0734,97.922,97.9754,6463.0
2019-03-15 13:20:00,110.02,110.1,110.02,110.05,6364.0,97.9487,98.02,97.9487,97.9754,6364.0
2019-03-15 13:25:00,110.03,110.06,110.0,110.0,5865.0,97.9576,97.9844,97.9309,97.9309,5865.0
2019-03-15 13:30:00,109.99,110.03,109.93,109.96,7025.0,97.922,97.9576,97.8686,97.8953,7025.0
2019-03-15 13:35:00,109.96,110.0,109.95,109.99,11179.0,97.8953,97.9309,97.8864,97.922,11179.0
2019-03-15 13:40:00,109.98,110.11,109.98,110.1,8686.0,97.9131,98.0289,97.9131,98.02,8686.0
2019-03-15 13:45:00,110.08,110.14,110.06,110.08,9566.0,98.0022,98.0556,97.9844,98.0022,9566.0
2019-03-15 13:50:00,110.09,110.16,110.0,110.0,6681.0,98.0111,98.0734,97.9309,97.9309,6681.0
2019-03-15 13:55:00,110.01,110.05,109.95,109.97,11931.0,97.9398,97.9754,97.8864,97.9042,11931.0
2019-03-15 14:00:00,109.98,110.03,109.92,109.92,6206.0,97.9131,97.9576,97.8597,97.8597,6206.0
2019-03-15 14:05:00,109.92,109.97,109.91,109.92,7585.0,97.8597,97.9042,97.8508,97.8597,7585.0
2019-03-15 14:10:00,109.89,109.96,109.84,109.88,29961.0,97.833,97.8953,97.7885,97.8241,29961.0
2019-03-15 14:15:00,109.88,110.05,109.83,110.04,11780.0,97.8241,97.9754,97.7796,97.9665,11780.0
2019-03-15 14:20:00,110.05,110.07,109.96,110.02,13363.0,97.9754,97.9933,97.8953,97.9487,13363.0
2019-03-15 14:25:00,110.03,110.19,110.02,110.17,14195.0,97.9576,98.1001,97.9487,98.0823,14195.0
2019-03-15 14:30:00,110.19,110.23,110.18,110.23,10668.0,98.1001,98.1357,98.0912,98.1357,10668.0
2019-03-15 14:35:00,110.23,110.24,110.15,110.2,11231.0,98.1357,98.1446,98.0645,98.109,11231.0
2019-03-15 14:40:00,110.2,110.22,110.17,110.19,10709.0,98.109,98.1268,98.0823,98.1001,10709.0
2019-03-15 14:45:00,110.18,110.23,110.13,110.21,9916.0,98.0912,98.1357,98.0467,98.1179,9916.0
2019-03-15 14:50:00,110.2,110.25,110.14,110.21,13280.0,98.109,98.1535,98.0556,98.1179,13280.0
2019-03-15 14:55:00,110.19,110.19,110.13,110.16,10734.0,98.1001,98.1001,98.0467,98.0734,10734.0
2019-03-15 15:00:00,110.16,110.16,110.04,110.12,15997.0,98.0734,98.0734,97.9665,98.0378,15997.0
2019-03-15 15:05:00,110.12,110.14,110.04,110.1,10889.0,98.0378,98.0556,97.9665,98.02,10889.0
2019-03-15 15:10:00,110.09,110.16,110.08,110.09,15391.0,98.0111,98.0734,98.0022,98.0111,15391.0
2019-03-15 15:15:00,110.08,110.12,110.01,110.01,18419.0,98.0022,98.0378,97.9398,97.9398,18419.0
2019-03-15 15:20:00,109.99,110.04,109.95,110.03,29039.0,97.922,97.9665,97.8864,97.9576,29039.0
2019-03-15 15:25:00,110.03,110.03,109.94,109.99,28889.0,97.9576,97.9576,97.8775,97.922,28889.0
2019-03-15 15:30:00,109.97,109.98,109.74,109.79,29726.0,97.9042,97.9131,97.6995,97.744,29726.0
2019-03-15 15:35:00,109.78,109.8,109.6,109.6,33549.0,97.7351,97.7529,97.5748,97.5748,33549.0
2019-03-15 15:40:00,109.6,109.67,109.51,109.52,31949.0,97.5748,97.6371,97.4947,97.5036,31949.0
2019-03-15 15:45:00,109.53,109.62,109.52,109.6,27844.0,97.5125,97.5926,97.5036,97.5748,27844.0
2019-03-15 15:50:00,109.6,109.6,109.48,109.48,33343.0,97.5748,97.5748,97.468,97.468,33343.0
2019-03-15 15:55:00,109.49,109.66,109.37,109.38,300258.0,97.4769,97.6282,97.3701,97.379,300258.0
2019-03-18 09:30:00,109.03,109.47,109.02,109.12,89139.0,97.0674,97.4591,97.0585,97.1475,89139.0
2019-03-18 09:35:00,109.19,109.43,108.84,109.43,55313.0,97.2098,97.4235,96.8982,97.4235,55313.0
2019-03-18 09:40:00,109.39,109.7,109.39,109.7,44934.0,97.3879,97.6639,97.3879,97.6639,44934.0
2019-03-18 09:45:00,109.77,109.9,109.63,109.67,11467.0,97.7262,97.8419,97.6015,97.6371,11467.0
2019-03-18 09:50:00,109.64,109.73,109.51,109.71,45914.0,97.6104,97.6906,97.4947,97.6728,45914.0
2019-03-18 09:55:00,109.75,109.8,109.57,109.78,16751.0,97.7084,97.7529,97.5481,97.7351,16751.0
2019-03-18 10:00:00,109.74,109.91,109.7,109.82,18290.0,97.6995,97.8508,97.6639,97.7707,18290.0
2019-03-18 10:05:00,109.82,109.98,109.82,109.94,9600.0,97.7707,97.9131,97.7707,97.8775,9600.0
2019-03-18 10:10:00,109.97,109.97,109.74,109.74,9422.0,97.9042,97.9042,97.6995,97.6995,9422.0
2019-03-18 10:15:00,109.76,109.8,109.67,109.79,8511.0,97.7173,97.7529,97.6371,97.744,8511.0
2019-03-18 10:20:00,109.82,109.93,109.79,109.84,8090.0,97.7707,97.8686,97.744,97.7885,8090.0
2019-03-18 10:25:00,109.85,109.85,109.72,109.75,6788.0,97.7974,97.7974,97.6817,97.7084,6788.0
2019-03-18 10:30:00,109.75,109.81,109.7,109.78,5894.0,97.7084,97.7618,97.6639,97.7351,5894.0
2019-03-18 10:35:00,109.78,109.84,109.69,109.83,19285.0,97.7351,97.7885,97.6549,97.7796,19285.0
2019-03-18 10:40:00,109.82,110.03,109.79,109.79,22436.0,97.7707,97.9576,97.744,97.744,22436.0
2019-03-18 10:45:00,109.81,109.83,109.63,109.67,14577.0,97.7618,97.7796,97.6015,97.6371,14577.0
2019-03-18 10:50:00,109.66,109.83,109.66,109.75,11519.0,97.6282,97.7796,97.6282,97.7084,11519.0
2019-03-18 10:55:00,109.74,109.76,109.6,109.74,15808.0,97.6995,97.7173,97.5748,97.6995,15808.0
2019-03-18 11:00:00,109.77,109.8,109.64,109.69,11536.0,97.7262,97.7529,97.6104,97.6549,11536.0
2019-03-18 11:05:00,109.7,109.7,109.55,109.57,5825.0,97.6639,97.6639,97.5303,97.5481,5825.0
2019-03-18 11:10:00,109.58,109.59,109.38,109.4,6168.0,97.557,97.5659,97.379,97.3968,6168.0
2019-03-18 11:15:00,109.42,109.42,109.14,109.14,8880.0,97.4146,97.4146,97.1653,97.1653,8880.0
2019-03-18 11:20:00,109.11,109.18,109.0,109.0,10413.0,97.1386,97.2009,97.0407,97.0407,10413.0
2019-03-18 11:25:00,109.01,109.01,108.89,108.94,8095.0,97.0496,97.0496,96.9427,96.9872,8095.0
2019-03-18 11:30:00,108.93,109.0,108.82,108.86,23056.0,96.9783,97.0407,96.8804,96.916,23056.0
2019-03-18 11:35:00,108.87,108.88,108.74,108.88,5556.0,96.9249,96.9338,96.8092,96.9338,5556.0
2019-03-18 11:40:00,108.87,108.9,108.83,108.86,4301.0,96.9249,96.9516,96.8893,96.916,4301.0
2019-03-18 11:45:00,108.85,108.9,108.77,108.82,7134.0,96.9071,96.9516,96.8359,96.8804,7134.0
2019-03-18 11:50:00,108.82,108.82,108.68,108.73,6639.0,96.8804,96.8804,96.7558,96.8003,6639.0
2019-03-18 11:55:00,108.72,108.75,108.67,108.71,7032.0,96.7914,96.8181,96.7469,96.7825,7032.0
2019-03-18 12:00:00,108.75,108.8,108.64,108.73,9865.0,96.8181,96.8626,96.7202,96.8003,9865.0
2019-03-18 12:05:00,108.71,108.78,108.63,108.67,6599.0,96.7825,96.8448,96.7113,96.7469,6599.0
2019-03-18 12:10:00,108.65,108.67,108.55,108.6,6570.0,96.7291,96.7469,96.64,96.6845,6570.0
2019-03-18 12:15:00,108.62,108.66,108.44,108.48,9200.0,96.7023,96.738,96.5421,96.5777,9200.0
2019-03-18 12:20:00,108.48,108.61,108.48,108.56,8318.0,96.5777,96.6934,96.5777,96.6489,8318.0
2019-03-18 12:25:00,108.57,108.58,108.43,108.48,8014.0,96.6578,96.6667,96.5332,96.5777,8014.0
2019-03-18 12:30:00,108.46,108.54,108.46,108.54,8700.0,96.5599,96.6311,96.5599,96.6311,8700.0
2019-03-18 12:35:00,108.54,108.71,108.54,108.7,4255.0,96.6311,96.7825,96.6311,96.7736,4255.0
2019-03-18 12:40:00,108.67,108.71,108.62,108.7,11876.0,96.7469,96.7825,96.7023,96.7736,11876.0
2019-03-18 12:45:00,108.71,108.84,108.71,108.79,11321.0,96.7825,96.8982,96.7825,96.8537,11321.0
2019-03-18 12:50:00,108.78,108.89,108.73,108.87,16500.0,96.8448,96.9427,96.8003,96.9249,16500.0
2019-03-18 12:55:00,108.86,108.91,108.77,108.81,7820.0,96.916,96.9605,96.8359,96.8715,7820.0
2019-03-18 13:00:00,108.82,108.84,108.76,108.84,6156.0,96.8804,96.8982,96.827,96.8982,6156.0
2019-03-18 13:05:00,108.84,108.87,108.81,108.85,35573.0,96.8982,96.9249,96.8715,96.9071,35573.0
2019-03-18 13:10:00,108.87,108.94,108.86,108.89,9332.0,96.9249,96.9872,96.916,96.9427,9332.0
2019-03-18 13:15:00,108.88,108.88,108.77,108.78,7388.0,96.9338,96.9338,96.8359,96.8448,7388.0
2019-03-18 13:20:00,108.78,108.91,108.73,108.91,7341.0,96.8448,96.9605,96.8003,96.9605,7341.0
2019-03-18 13:25:00,108.92,108.99,108.92,108.97,6447.0,96.9694,97.0318,96.9694,97.0139,6447.0
2019-03-18 13:30:00,108.96,108.97,108.83,108.84,7400.0,97.005,97.0139,96.8893,96.8982,7400.0
2019-03-18 13:35:00,108.82,108.89,108.81,108.84,7440.0,96.8804,96.9427,96.8715,96.8982,7440.0
2019-03-18 13:40:00,108.86,109.03,108.86,109.01,17521.0,96.916,97.0674,96.916,97.0496,17521.0
2019-03-18 13:45:00,109.02,109.03,108.89,108.95,7578.0,97.0585,97.0674,96.9427,96.9961,7578.0
2019-03-18 13:50:00,108.94,108.98,108.94,108.96,8639.0,96.9872,97.0228,96.9872,97.005,8639.0
2019-03-18 13:55:00,108.94,108.94,108.83,108.87,37951.0,96.9872,96.9872,96.8893,96.9249,37951.0
2019-03-18 14:00:00,108.9,108.99,108.83,108.94,26345.0,96.9516,97.0318,96.8893,96.9872,26345.0
2019-03-18 14:05:00,108.94,108.97,108.92,108.93,12505.0,96.9872,97.0139,96.9694,96.9783,12505.0
2019-03-18 14:10:00,108.94,108.97,108.88,108.88,8608.0,96.9872,97.0139,96.9338,96.9338,8608.0
2019-03-18 14:15:00,108.89,108.95,108.83,108.83,12197.0,96.9427,96.9961,96.8893,96.8893,12197.0
2019-03-18 14:20:00,108.82,108.83,108.75,108.81,20726.0,96.8804,96.8893,96.8181,96.8715,20726.0
2019-03-18 14:25:00,108.82,108.86,108.81,108.84,11266.0,96.8804,96.916,96.8715,96.8982,11266.0
2019-03-18 14:30:00,108.86,108.95,108.84,108.94,10869.0,96.916,96.9961,96.8982,96.9872,10869.0
2019-03-18 14:35:00,108.93,108.99,108.9,108.97,28210.0,96.9783,97.0318,96.9516,97.0139,28210.0
2019-03-18 14:40:00,108.98,109.02,108.9,108.91,27050.0,97.0228,97.0585,96.9516,96.9605,27050.0
2019-03-18 14:45:00,108.91,109.04,108.9,109.04,12689.0,96.9605,97.0763,96.9516,97.0763,12689.0
2019-03-18 14:50:00,109.04,109.21,108.99,109.19,38979.0,97.0763,97.2276,97.0318,97.2098,38979.0
2019-03-18 14:55:00,109.18,109.22,109.09,109.15,12001.0,97.2009,97.2365,97.1208,97.1742,12001.0
2019-03-18 15:00:00,109.16,109.17,108.97,108.97,10074.0,97.1831,97.192,97.0139,97.0139,10074.0
2019-03-18 15:05:00,108.97,109.08,108.97,109.05,8136.0,97.0139,97.1119,97.0139,97.0852,8136.0
2019-03-18 15:10:00,109.05,109.09,108.96,108.99,8935.0,97.0852,97.1208,97.005,97.0318,8935.0
2019-03-18 15:15:00,108.97,109.04,108.97,109.03,8460.0,97.0139,97.0763,97.0139,97.0674,8460.0
2019-03-18 15:20:00,109.02,109.02,108.89,108.94,9639.0,97.0585,97.0585,96.9427,96.9872,9639.0
2019-03-18 15:25:00,108.94,108.98,108.89,108.9,27100.0,96.9872,97.0228,96.9427,96.9516,27100.0
2019-03-18 15:30:00,108.89,109.06,108.89,109.04,15538.0,96.9427,97.0941,96.9427,97.0763,15538.0
2019-03-18 15:35:00,109.03,109.06,108.94,108.95,15138.0,97.0674,97.0941,96.9872,96.9961,15138.0
2019-03-18 15:40:00,108.95,109.15,108.95,109.12,20901.0,96.9961,97.1742,96.9961,97.1475,20901.0
2019-03-18 15:45:00,109.13,109.21,109.1,109.21,37268.0,97.1564,97.2276,97.1297,97.2276,37268.0
2019-03-18 15:50:00,109.21,109.28,109.19,109.27,40275.0,97.2276,97.2899,97.2098,97.281,40275.0
2019-03-18 15:55:00,109.27,109.34,109.08,109.14,131074.0,97.281,97.3434,97.1119,97.1653,131074.0
2019-03-19 09:30:00,109.91,110.18,109.52,110.06,25660.0,97.8508,98.0912,97.5036,97.9844,25660.0
2019-03-19 09:35:00,110.06,110.38,110.06,110.16,20278.0,97.9844,98.2692,97.9844,98.0734,20278.0
2019-03-19 09:40:00,110.17,110.18,109.7,109.78,6300.0,98.0823,98.0912,97.6639,97.7351,6300.0
2019-03-19 09:45:00,109.91,109.92,109.71,109.82,15927.0,97.8508,97.8597,97.6728,97.7707,15927.0
2019-03-19 09:50:00,109.81,109.86,109.66,109.72,5414.0,97.7618,97.8063,97.6282,97.6817,5414.0
2019-03-19 09:55:00,109.72,109.74,109.49,109.53,7797.0,97.6817,97.6995,97.4769,97.5125,7797.0
2019-03-19 10:00:00,109.58,109.71,109.58,109.62,6278.0,97.557,97.6728,97.557,97.5926,6278.0
2019-03-19 10:05:00,109.61,109.69,109.55,109.67,5872.0,97.5837,97.6549,97.5303,97.6371,5872.0
2019-03-19 10:10:00,109.73,109.77,109.63,109.71,9935.0,97.6906,97.7262,97.6015,97.6728,9935.0
2019-03-19 10:15:00,109.73,109.76,109.58,109.64,21993.0,97.6906,97.7173,97.557,97.6104,21993.0
2019-03-19 10:20:00,109.64,109.66,109.54,109.59,8104.0,97.6104,97.6282,97.5214,97.5659,8104.0
2019-03-19 10:25:00,109.66,109.67,109.48,109.5,5114.0,97.6282,97.6371,97.468,97.4858,5114.0
2019-03-19 10:30:00,109.49,109.63,109.49,109.62,6540.0,97.4769,97.6015,97.4769,97.5926,6540.0
2019-03-19 10:35:00,109.64,109.83,109.63,109.63,9895.0,97.6104,97.7796,97.6015,97.6015,9895.0
2019-03-19 10:40:00,109.6,109.6,109.48,109.5,8983.0,97.5748,97.5748,97.468,97.4858,8983.0
2019-03-19 10:45:00,109.44,109.53,109.39,109.44,6034.0,97.4324,97.5125,97.3879,97.4324,6034.0
2019-03-19 10:50:00,109.46,109.57,109.39,109.5,10050.0,97.4502,97.5481,97.3879,97.4858,10050.0
2019-03-19 10:55:00,109.47,109.51,109.32,109.33,7418.0,97.4591,97.4947,97.3255,97.3344,7418.0
2019-03-19 11:00:00,109.32,109.53,109.32,109.49,7626.0,97.3255,97.5125,97.3255,97.4769,7626.0
2019-03-19 11:05:00,109.52,109.56,109.47,109.47,5260.0,97.5036,97.5392,97.4591,97.4591,5260.0
2019-03-19 11:10:00,109.49,109.52,109.41,109.51,4482.0,97.4769,97.5036,97.4057,97.4947,4482.0
2019-03-19 11:15:00,109.52,109.52,109.35,109.38,6857.0,97.5036,97.5036,97.3523,97.379,6857.0
2019-03-19 11:20:00,109.39,109.49,109.39,109.47,6624.0,97.3879,97.4769,97.3879,97.4591,6624.0
2019-03-19 11:25:00,109.48,109.59,109.43,109.51,6414.0,97.468,97.5659,97.4235,97.4947,6414.0
2019-03-19 11:30:00,109.49,109.63,109.45,109.59,5210.0,97.4769,97.6015,97.4413,97.5659,5210.0
2019-03-19 11:35:00,109.59,109.7,109.59,109.65,25721.0,97.5659,97.6639,97.5659,97.6193,25721.0
2019-03-19 11:40:00,109.67,109.77,109.67,109.7,5454.0,97.6371,97.7262,97.6371,97.6639,5454.0
2019-03-19 11:45:00,109.67,109.78,109.66,109.78,4141.0,97.6371,97.7351,97.6282,97.7351,4141.0
2019-03-19 11:50:00,109.81,109.82,109.71,109.73,6292.0,97.7618,97.7707,97.6728,97.6906,6292.0
2019-03-19 11:55:00,109.72,109.88,109.72,109.86,9483.0,97.6817,97.8241,97.6817,97.8063,9483.0
2019-03-19 12:00:00,109.9,110.04,109.9,109.95,13158.0,97.8419,97.9665,97.8419,97.8864,13158.0
2019-03-19 12:05:00,109.96,110.05,109.96,110.04,8706.0,97.8953,97.9754,97.8953,97.9665,8706.0
2019-03-19 12:10:00,110.02,110.14,110.02,110.11,7333.0,97.9487,98.0556,97.9487,98.0289,7333.0
2019-03-19 12:15:00,110.11,110.15,110.09,110.15,7163.0,98.0289,98.0645,98.0111,98.0645,7163.0
2019-03-19 12:20:00,110.15,110.17,110.07,110.08,6837.0,98.0645,98.0823,97.9933,98.0022,6837.0
2019-03-19 12:25:00,110.05,110.09,110.02,110.07,6009.0,97.9754,98.0111,97.9487,97.9933,6009.0
2019-03-19 12:30:00,110.07,110.12,110.04,110.05,6257.0,97.9933,98.0378,97.9665,97.9754,6257.0
2019-03-19 12:35:00,110.03,110.08,110.01,110.02,6170.0,97.9576,98.0022,97.9398,97.9487,6170.0
2019-03-19 12:40:00,110.03,110.08,110.0,110.0,8450.0,97.9576,98.0022,97.9309,97.9309,8450.0
2019-03-19 12:45:00,110.02,110.04,109.43,109.45,42553.0,97.9487,97.9665,97.4235,97.4413,42553.0
2019-03-19 12:50:00,109.43,109.57,109.29,109.35,11881.0,97.4235,97.5481,97.2988,97.3523,11881.0
2019-03-19 12:55:00,109.36,109.72,109.31,109.72,8092.0,97.3612,97.6817,97.3166,97.6817,8092.0
2019-03-19 13:00:00,109.71,109.79,109.65,109.79,12576.0,97.6728,97.744,97.6193,97.744,12576.0
2019-03-19 13:05:00,109.78,109.81,109.65,109.65,5249.0,97.7351,97.7618,97.6193,97.6193,5249.0
2019-03-19 13:10:00,109.65,109.8,109.6,109.79,5973.0,97.6193,97.7529,97.5748,97.744,5973.0
2019-03-19 13:15:00,109.8,109.83,109.74,109.82,5467.0,97.7529,97.7796,97.6995,97.7707,5467.0
2019-03-19 13:20:00,109.84,109.91,109.84,109.86,9858.0,97.7885,97.8508,97.7885,97.8063,9858.0
2019-03-19 13:25:00,109.86,109.89,109.83,109.86,4219.0,97.8063,97.833,97.7796,97.8063,4219.0
2019-03-19 13:30:00,109.86,109.89,109.81,109.83,7188.0,97.8063,97.833,97.7618,97.7796,7188.0
2019-03-19 13:35:00,109.84,109.93,109.84,109.9,5728.0,97.7885,97.8686,97.7885,97.8419,5728.0
2019-03-19 13:40:00,109.94,109.98,109.9,109.96,8974.0,97.8775,97.9131,97.8419,97.8953,8974.0
2019-03-19 13:45:00,109.95,110.02,109.92,110.01,10368.0,97.8864,97.9487,97.8597,97.9398,10368.0
2019-03-19 13:50:00,110.03,110.08,109.97,110.0,10666.0,97.9576,98.0022,97.9042,97.9309,10666.0
2019-03-19 13:55:00,109.99,110.04,109.99,110.01,4524.0,97.922,97.9665,97.922,97.9398,4524.0
2019-03-19 14:00:00,109.99,110.08,109.99,110.08,9981.0,97.922,98.0022,97.922,98.0022,9981.0
2019-03-19 14:05:00,110.08,110.13,110.05,110.1,8536.0,98.0022,98.0467,97.9754,98.02,8536.0
2019-03-19 14:10:00,110.1,110.11,109.98,110.11,12346.0,98.02,98.0289,97.9131,98.0289,12346.0
2019-03-19 14:15:00,110.1,110.1,109.98,110.03,11804.0,98.02,98.02,97.9131,97.9576,11804.0
2019-03-19 14:20:00,110.04,110.1,110.0,110.0,19419.0,97.9665,98.02,97.9309,97.9309,19419.0
2019-03-19 14:25:00,110.03,110.2,110.03,110.14,15307.0,97.9576,98.109,97.9576,98.0556,15307.0
2019-03-19 14:30:00,110.15,110.17,110.11,110.16,8377.0,98.0645,98.0823,98.0289,98.0734,8377.0
2019-03-19 14:35:00,110.17,110.22,110.16,110.18,14469.0,98.0823,98.1268,98.0734,98.0912,14469.0
2019-03-19 14:40:00,110.18,110.24,110.15,110.2,10127.0,98.0912,98.1446,98.0645,98.109,10127.0
2019-03-19 14:45:00,110.21,110.22,110.14,110.14,18054.0,98.1179,98.1268,98.0556,98.0556,18054.0
2019-03-19 14:50:00,110.14,110.16,110.09,110.14,12483.0,98.0556,98.0734,98.0111,98.0556,12483.0
2019-03-19 14:55:00,110.16,110.17,109.95,109.98,17223.0,98.0734,98.0823,97.8864,97.9131,17223.0
2019-03-19 15:00:00,110.0,110.14,109.95,110.04,24356.0,97.9309,98.0556,97.8864,97.9665,24356.0
2019-03-19 15:05:00,110.06,110.12,109.99,110.02,15527.0,97.9844,98.0378,97.922,97.9487,15527.0
2019-03-19 15:10:00,110.03,110.05,109.92,109.96,18414.0,97.9576,97.9754,97.8597,97.8953,18414.0
2019-03-19 15:15:00,109.96,110.0,109.91,109.92,43989.0,97.8953,97.9309,97.8508,97.8597,43989.0
2019-03-19 15:20:00,109.92,109.93,109.83,109.86,17464.0,97.8597,97.8686,97.7796,97.8063,17464.0
2019-03-19 15:25:00,109.85,109.89,109.76,109.76,21840.0,97.7974,97.833,97.7173,97.7173,21840.0
2019-03-19 15:30:00,109.74,109.86,109.72,109.78,59504.0,97.6995,97.8063,97.6817,97.7351,59504.0
2019-03-19 15:35:00,109.77,109.77,109.52,109.53,45530.0,97.7262,97.7262,97.5036,97.5125,45530.0
2019-03-19 15:40:00,109.54,109.56,109.44,109.56,32381.0,97.5214,97.5392,97.4324,97.5392,32381.0
2019-03-19 15:45:00,109.56,109.8,109.56,109.79,26142.0,97.5392,97.7529,97.5392,97.744,26142.0
2019-03-19 15:50:00,109.79,109.83,109.67,109.67,51744.0,97.744,97.7796,97.6371,97.6371,51744.0
2019-03-19 15:55:00,109.66,109.98,109.65,109.97,111688.0,97.6282,97.9131,97.6193,97.9042,111688.0
2019-03-20 09:30:00,109.97,110.27,109.32,109.89,44516.0,97.9042,98.1713,97.3255,97.833,44516.0
2019-03-20 09:35:00,109.99,110.23,109.47,109.55,8774.0,97.922,98.1357,97.4591,97.5303,8774.0
2019-03-20 09:40:00,109.63,109.76,109.54,109.65,10374.0,97.6015,97.7173,97.5214,97.6193,10374.0
2019-03-20 09:45:00,109.68,109.68,109.45,109.46,9475.0,97.646,97.646,97.4413,97.4502,9475.0
2019-03-20 09:50:00,109.47,109.52,109.27,109.31,18663.0,97.4591,97.5036,97.281,97.3166,18663.0
2019-03-20 09:55:00,109.3,109.42,109.19,109.23,15396.0,97.3077,97.4146,97.2098,97.2454,15396.0
2019-03-20 10:00:00,109.22,109.45,109.22,109.38,9408.0,97.2365,97.4413,97.2365,97.379,9408.0
2019-03-20 10:05:00,109.4,109.67,109.3,109.62,9067.0,97.3968,97.6371,97.3077,97.5926,9067.0
2019-03-20 10:10:00,109.61,109.61,109.35,109.4,20711.0,97.5837,97.5837,97.3523,97.3968,20711.0
2019-03-20 10:15:00,109.4,109.42,109.22,109.39,18137.0,97.3968,97.4146,97.2365,97.3879,18137.0
2019-03-20 10:20:00,109.35,109.51,109.28,109.33,7788.0,97.3523,97.4947,97.2899,97.3344,7788.0
2019-03-20 10:25:00,109.36,109.44,109.28,109.31,24800.0,97.3612,97.4324,97.2899,97.3166,24800.0
2019-03-20 10:30:00,109.32,109.32,109.07,109.1,18168.0,97.3255,97.3255,97.103,97.1297,18168.0
2019-03-20 10:35:00,109.13,109.13,109.01,109.06,14603.0,97.1564,97.1564,97.0496,97.0941,14603.0
2019-03-20 10:40:00,109.07,109.16,109.05,109.14,7526.0,97.103,97.1831,97.0852,97.1653,7526.0
2019-03-20 10:45:00,109.15,109.25,109.01,109.2,32556.0,97.1742,97.2632,97.0496,97.2187,32556.0
2019-03-20 10:50:00,109.2,109.29,109.19,109.2,7284.0,97.2187,97.2988,97.2098,97.2187,7284.0
2019-03-20 10:55:00,109.17,109.33,109.17,109.32,6011.0,97.192,97.3344,97.192,97.3255,6011.0
2019-03-20 11:00:00,109.34,109.43,109.24,109.24,6401.0,97.3434,97.4235,97.2543,97.2543,6401.0
2019-03-20 11:05:00,109.22,109.29,109.07,109.09,32247.0,97.2365,97.2988,97.103,97.1208,32247.0
2019-03-20 11:10:00,109.07,109.24,109.04,109.21,65638.0,97.103,97.2543,97.0763,97.2276,65638.0
2019-03-20 11:15:00,109.19,109.28,109.14,109.22,7435.0,97.2098,97.2899,97.1653,97.2365,7435.0
2019-03-20 11:20:00,109.21,109.23,109.04,109.07,53067.0,97.2276,97.2454,97.0763,97.103,53067.0
2019-03-20 11:25:00,109.07,109.12,108.9,108.98,39803.0,97.103,97.1475,96.9516,97.0228,39803.0
2019-03-20 11:30:00,108.98,109.03,108.89,108.93,7524.0,97.0228,97.0674,96.9427,96.9783,7524.0
2019-03-20 11:35:00,108.94,108.94,108.8,108.8,15446.0,96.9872,96.9872,96.8626,96.8626,15446.0
2019-03-20 11:40:00,108.8,108.87,108.72,108.76,13514.0,96.8626,96.9249,96.7914,96.827,13514.0
2019-03-20 11:45:00,108.76,108.8,108.62,108.65,15637.0,96.827,96.8626,96.7023,96.7291,15637.0
2019-03-20 11:50:00,108.64,108.66,108.53,108.58,11141.0,96.7202,96.738,96.6222,96.6667,11141.0
2019-03-20 11:55:00,108.58,108.58,108.42,108.45,9754.0,96.6667,96.6667,96.5243,96.551,9754.0
2019-03-20 12:00:00,108.49,108.57,108.47,108.56,10474.0,96.5866,96.6578,96.5688,96.6489,10474.0
2019-03-20 12:05:00,108.54,108.59,108.48,108.56,23593.0,96.6311,96.6756,96.5777,96.6489,23593.0
2019-03-20 12:10:00,108.56,108.56,108.42,108.44,20756.0,96.6489,96.6489,96.5243,96.5421,20756.0
2019-03-20 12:15:00,108.44,108.51,108.4,108.4,11450.0,96.5421,96.6044,96.5065,96.5065,11450.0
2019-03-20 12:20:00,108.4,108.48,108.36,108.48,14065.0,96.5065,96.5777,96.4709,96.5777,14065.0
2019-03-20 12:25:00,108.46,108.63,108.46,108.58,8804.0,96.5599,96.7113,96.5599,96.6667,8804.0
2019-03-20 12:30:00,108.56,108.59,108.22,108.27,69174.0,96.6489,96.6756,96.3462,96.3907,69174.0
2019-03-20 12:35:00,108.23,108.29,108.12,108.29,13444.0,96.3551,96.4086,96.2572,96.4086,13444.0
2019-03-20 12:40:00,108.29,108.39,108.29,108.33,9178.0,96.4086,96.4976,96.4086,96.4442,9178.0
2019-03-20 12:45:00,108.33,108.55,108.3,108.44,8805.0,96.4442,96.64,96.4175,96.5421,8805.0
2019-03-20 12:50:00,108.43,108.49,108.42,108.46,5852.0,96.5332,96.5866,96.5243,96.5599,5852.0
2019-03-20 12:55:00,108.45,108.54,108.44,108.5,19350.0,96.551,96.6311,96.5421,96.5955,19350.0
2019-03-20 13:00:00,108.5,108.52,108.45,108.49,13909.0,96.5955,96.6133,96.551,96.5866,13909.0
2019-03-20 13:05:00,108.49,108.53,108.44,108.51,22923.0,96.5866,96.6222,96.5421,96.6044,22923.0
2019-03-20 13:10:00,108.5,108.52,108.44,108.49,18870.0,96.5955,96.6133,96.5421,96.5866,18870.0
2019-03-20 13:15:00,108.48,108.5,108.45,108.47,6538.0,96.5777,96.5955,96.551,96.5688,6538.0
2019-03-20 13:20:00,108.47,108.48,108.42,108.48,6215.0,96.5688,96.5777,96.5243,96.5777,6215.0
2019-03-20 13:25:00,108.48,108.49,108.43,108.43,6467.0,96.5777,96.5866,96.5332,96.5332,6467.0
2019-03-20 13:30:00,108.43,108.47,108.41,108.46,11125.0,96.5332,96.5688,96.5154,96.5599,11125.0
2019-03-20 13:35:00,108.46,108.54,108.45,108.51,8545.0,96.5599,96.6311,96.551,96.6044,8545.0
2019-03-20 13:40:00,108.53,108.54,108.44,108.53,19339.0,96.6222,96.6311,96.5421,96.6222,19339.0
2019-03-20 13:45:00,108.54,108.58,108.52,108.57,6046.0,96.6311,96.6667,96.6133,96.6578,6046.0
2019-03-20 13:50:00,108.58,108.68,108.54,108.68,9973.0,96.6667,96.7558,96.6311,96.7558,9973.0
2019-03-20 13:55:00,108.7,108.72,108.62,108.7,6360.0,96.7736,96.7914,96.7023,96.7736,6360.0
2019-03-20 14:00:00,108.73,109.35,108.73,109.27,24061.0,96.8003,97.3523,96.8003,97.281,24061.0
2019-03-20 14:05:00,109.31,109.5,109.15,109.24,9924.0,97.3166,97.4858,97.1742,97.2543,9924.0
2019-03-20 14:10:00,109.25,109.35,109.1,109.19,15860.0,97.2632,97.3523,97.1297,97.2098,15860.0
2019-03-20 14:15:00,109.2,109.21,108.84,108.84,18529.0,97.2187,97.2276,96.8982,96.8982,18529.0
2019-03-20 14:20:00,108.83,108.88,108.67,108.69,98864.0,96.8893,96.9338,96.7469,96.7647,98864.0
2019-03-20 14:25:00,108.67,109.13,108.67,109.13,29313.0,96.7469,97.1564,96.7469,97.1564,29313.0
2019-03-20 14:30:00,109.12,109.21,109.03,109.13,45963.0,97.1475,97.2276,97.0674,97.1564,45963.0
2019-03-20 14:35:00,109.13,109.35,109.12,109.31,9834.0,97.1564,97.3523,97.1475,97.3166,9834.0
2019-03-20 14:40:00,109.3,109.41,109.23,109.26,11791.0,97.3077,97.4057,97.2454,97.2721,11791.0
2019-03-20 14:45:00,109.27,109.38,109.19,109.23,14427.0,97.281,97.379,97.2098,97.2454,14427.0
2019-03-20 14:50:00,109.23,109.27,109.04,109.04,12475.0,97.2454,97.281,97.0763,97.0763,12475.0
2019-03-20 14:55:00,109.05,109.09,108.99,109.03,13328.0,97.0852,97.1208,97.0318,97.0674,13328.0
2019-03-20 15:00:00,109.04,109.15,108.8,108.81,23268.0,97.0763,97.1742,96.8626,96.8715,23268.0
2019-03-20 15:05:00,108.8,108.91,108.78,108.89,32682.0,96.8626,96.9605,96.8448,96.9427,32682.0
2019-03-20 15:10:00,108.93,108.97,108.74,108.85,40996.0,96.9783,97.0139,96.8092,96.9071,40996.0
2019-03-20 15:15:00,108.87,108.9,108.75,108.75,16332.0,96.9249,96.9516,96.8181,96.8181,16332.0
2019-03-20 15:20:00,108.74,108.77,108.64,108.67,17158.0,96.8092,96.8359,96.7202,96.7469,17158.0
2019-03-20 15:25:00,108.67,108.7,108.52,108.57,23722.0,96.7469,96.7736,96.6133,96.6578,23722.0
2019-03-20 15:30:00,108.57,108.57,108.3,108.4,70661.0,96.6578,96.6578,96.4175,96.5065,70661.0
2019-03-20 15:35:00,108.41,108.56,108.41,108.44,32531.0,96.5154,96.6489,96.5154,96.5421,32531.0
2019-03-20 15:40:00,108.43,108.54,108.38,108.52,36565.0,96.5332,96.6311,96.4887,96.6133,36565.0
2019-03-20 15:45:00,108.51,108.8,108.51,108.69,23177.0,96.6044,96.8626,96.6044,96.7647,23177.0
2019-03-20 15:50:00,108.68,108.69,108.59,108.62,30792.0,96.7558,96.7647,96.6756,96.7023,30792.0
2019-03-20 15:55:00,108.62,108.81,108.57,108.61,117786.0,96.7023,96.8715,96.6578,96.6934,117786.0
2019-03-21 09:30:00,109.0,109.49,108.5,109.15,19672.0,97.0407,97.4769,96.5955,97.1742,19672.0
2019-03-21 09:35:00,109.37,109.73,109.33,109.7,1600.0,97.3701,97.6906,97.3344,97.6639,1600.0
2019-03-21 09:40:00,109.74,109.76,109.46,109.59,5658.0,97.6995,97.7173,97.4502,97.5659,5658.0
2019-03-21 09:45:00,109.65,109.71,109.47,109.52,5940.0,97.6193,97.6728,97.4591,97.5036,5940.0
2019-03-21 09:50:00,109.49,109.55,109.47,109.53,6548.0,97.4769,97.5303,97.4591,97.5125,6548.0
2019-03-21 09:55:00,109.54,109.67,109.48,109.6,8901.0,97.5214,97.6371,97.468,97.5748,8901.0
2019-03-21 10:00:00,109.57,109.76,109.56,109.73,7379.0,97.5481,97.7173,97.5392,97.6906,7379.0
2019-03-21 10:05:00,109.76,109.89,109.76,109.87,11358.0,97.7173,97.833,97.7173,97.8152,11358.0
2019-03-21 10:10:00,109.89,109.89,109.8,109.82,6315.0,97.833,97.833,97.7529,97.7707,6315.0
2019-03-21 10:15:00,109.82,110.04,109.77,109.94,16141.0,97.7707,97.9665,97.7262,97.8775,16141.0
2019-03-21 10:20:00,109.93,110.06,109.9,110.06,8351.0,97.8686,97.9844,97.8419,97.9844,8351.0
2019-03-21 10:25:00,110.07,110.32,110.07,110.26,14494.0,97.9933,98.2158,97.9933,98.1624,14494.0
2019-03-21 10:30:00,110.28,110.35,110.17,110.35,40241.0,98.1802,98.2425,98.0823,98.2425,40241.0
2019-03-21 10:35:00,110.35,110.37,110.18,110.22,50376.0,98.2425,98.2603,98.0912,98.1268,50376.0
2019-03-21 10:40:00,110.22,110.26,109.98,110.04,33186.0,98.1268,98.1624,97.9131,97.9665,33186.0
2019-03-21 10:45:00,110.04,110.12,109.9,109.96,23398.0,97.9665,98.0378,97.8419,97.8953,23398.0
2019-03-21 10:50:00,109.95,110.03,109.9,109.98,51031.0,97.8864,97.9576,97.8419,97.9131,51031.0
2019-03-21 10:55:00,109.98,110.02,109.88,110.0,35691.0,97.9131,97.9487,97.8241,97.9309,35691.0
2019-03-21 11:00:00,109.99,110.14,109.94,110.12,40213.0,97.922,98.0556,97.8775,98.0378,40213.0
2019-03-21 11:05:00,110.14,110.17,109.95,109.99,17676.0,98.0556,98.0823,97.8864,97.922,17676.0
2019-03-21 11:10:00,110.0,110.09,109.94,109.95,18502.0,97.9309,98.0111,97.8775,97.8864,18502.0
2019-03-21 11:15:00,109.96,110.1,109.93,109.98,10472.0,97.8953,98.02,97.8686,97.9131,10472.0
2019-03-21 11:20:00,109.98,110.09,109.98,110.04,13187.0,97.9131,98.0111,97.9131,97.9665,13187.0
2019-03-21 11:25:00,110.05,110.05,109.93,109.96,21994.0,97.9754,97.9754,97.8686,97.8953,21994.0
2019-03-21 11:30:00,109.98,110.0,109.91,109.93,14849.0,97.9131,97.9309,97.8508,97.8686,14849.0
2019-03-21 11:35:00,109.93,110.0,109.91,109.98,16442.0,97.8686,97.9309,97.8508,97.9131,16442.0
2019-03-21 11:40:00,109.99,110.11,109.95,110.04,72193.0,97.922,98.0289,97.8864,97.9665,72193.0
2019-03-21 11:45:00,110.01,110.12,109.99,110.11,14500.0,97.9398,98.0378,97.922,98.0289,14500.0
2019-03-21 11:50:00,110.12,110.12,110.05,110.09,11959.0,98.0378,98.0378,97.9754,98.0111,11959.0
2019-03-21 11:55:00,110.09,110.14,109.99,110.09,47302.0,98.0111,98.0556,97.922,98.0111,47302.0
2019-03-21 12:00:00,110.09,110.12,109.92,109.92,11412.0,98.0111,98.0378,97.8597,97.8597,11412.0
2019-03-21 12:05:00,109.92,109.99,109.91,109.97,11997.0,97.8597,97.922,97.8508,97.9042,11997.0
2019-03-21 12:10:00,109.98,110.07,109.98,110.02,11062.0,97.9131,97.9933,97.9131,97.9487,11062.0
2019-03-21 12:15:00,110.03,110.1,109.98,109.98,11958.0,97.9576,98.02,97.9131,97.9131,11958.0
2019-03-21 12:20:00,109.98,109.99,109.9,109.93,25814.0,97.9131,97.922,97.8419,97.8686,25814.0
2019-03-21 12:25:00,109.93,109.95,109.7,109.7,26128.0,97.8686,97.8864,97.6639,97.6639,26128.0
2019-03-21 12:30:00,109.73,109.84,109.68,109.81,11067.0,97.6906,97.7885,97.646,97.7618,11067.0
2019-03-21 12:35:00,109.87,109.93,109.76,109.93,11201.0,97.8152,97.8686,97.7173,97.8686,11201.0
2019-03-21 12:40:00,109.93,109.97,109.9,109.93,12633.0,97.8686,97.9042,97.8419,97.8686,12633.0
2019-03-21 12:45:00,109.93,110.0,109.82,109.99,11200.0,97.8686,97.9309,97.7707,97.922,11200.0
2019-03-21 12:50:00,110.08,110.08,109.88,109.97,7198.0,98.0022,98.0022,97.8241,97.9042,7198.0
2019-03-21 12:55:00,109.97,109.97,109.87,109.92,8695.0,97.9042,97.9042,97.8152,97.8597,8695.0
2019-03-21 13:00:00,109.92,110.02,109.85,110.01,55827.0,97.8597,97.9487,97.7974,97.9398,55827.0
2019-03-21 13:05:00,110.03,110.06,109.93,109.99,45953.0,97.9576,97.9844,97.8686,97.922,45953.0
2019-03-21 13:10:00,109.98,110.12,109.98,110.12,72505.0,97.9131,98.0378,97.9131,98.0378,72505.0
2019-03-21 13:15:00,110.12,110.17,110.09,110.11,17100.0,98.0378,98.0823,98.0111,98.0289,17100.0
2019-03-21 13:20:00,110.1,110.1,110.02,110.06,14803.0,98.02,98.02,97.9487,97.9844,14803.0
2019-03-21 13:25:00,110.06,110.14,109.97,110.14,41842.0,97.9844,98.0556,97.9042,98.0556,41842.0
2019-03-21 13:30:00,110.13,110.14,110.01,110.03,71274.0,98.0467,98.0556,97.9398,97.9576,71274.0
2019-03-21 13:35:00,110.03,110.11,109.96,110.01,65646.0,97.9576,98.0289,97.8953,97.9398,65646.0
2019-03-21 13:40:00,110.02,110.21,110.01,110.21,11327.0,97.9487,98.1179,97.9398,98.1179,11327.0
2019-03-21 13:45:00,110.19,110.25,110.17,110.24,34630.0,98.1001,98.1535,98.0823,98.1446,34630.0
2019-03-21 13:50:00,110.24,110.25,110.17,110.2,9940.0,98.1446,98.1535,98.0823,98.109,9940.0
2019-03-21 13:55:00,110.17,110.17,109.97,110.09,19455.0,98.0823,98.0823,97.9042,98.0111,19455.0
2019-03-21 14:00:00,110.1,110.14,110.03,110.09,27146.0,98.02,98.0556,97.9576,98.0111,27146.0
2019-03-21 14:05:00,110.1,110.23,110.05,110.21,18448.0,98.02,98.1357,97.9754,98.1179,18448.0
2019-03-21 14:10:00,110.22,110.26,110.2,110.21,20980.0,98.1268,98.1624,98.109,98.1179,20980.0
2019-03-21 14:15:00,110.22,110.26,110.2,110.24,34759.0,98.1268,98.1624,98.109,98.1446,34759.0
2019-03-21 14:20:00,110.24,110.4,110.24,110.39,30847.0,98.1446,98.287,98.1446,98.2781,30847.0
2019-03-21 14:25:00,110.39,110.47,110.26,110.47,101131.0,98.2781,98.3494,98.1624,98.3494,101131.0
2019-03-21 14:30:00,110.47,110.65,110.46,110.64,20315.0,98.3494,98.5096,98.3405,98.5007,20315.0
2019-03-21 14:35:00,110.63,110.9,110.6,110.89,42281.0,98.4918,98.7322,98.4651,98.7233,42281.0
2019-03-21 14:40:00,110.9,111.03,110.89,110.99,31800.0,98.7322,98.8479,98.7233,98.8123,31800.0
2019-03-21 14:45:00,110.99,111.12,110.96,110.96,40645.0,98.8123,98.9281,98.7856,98.7856,40645.0
2019-03-21 14:50:00,110.96,111.02,110.89,110.93,121055.0,98.7856,98.839,98.7233,98.7589,121055.0
2019-03-21 14:55:00,110.93,110.96,110.7,110.71,21723.0,98.7589,98.7856,98.5541,98.563,21723.0
2019-03-21 15:00:00,110.72,110.8,110.66,110.77,14316.0,98.5719,98.6432,98.5185,98.6165,14316.0
2019-03-21 15:05:00,110.77,110.87,110.68,110.68,25033.0,98.6165,98.7055,98.5363,98.5363,25033.0
2019-03-21 15:10:00,110.68,110.68,110.43,110.44,22632.0,98.5363,98.5363,98.3138,98.3227,22632.0
2019-03-21 15:15:00,110.43,110.62,110.39,110.62,24378.0,98.3138,98.4829,98.2781,98.4829,24378.0
2019-03-21 15:20:00,110.62,110.69,110.59,110.66,18704.0,98.4829,98.5452,98.4562,98.5185,18704.0
2019-03-21 15:25:00,110.68,110.76,110.57,110.58,15926.0,98.5363,98.6075,98.4384,98.4473,15926.0
2019-03-21 15:30:00,110.59,110.65,110.54,110.54,17377.0,98.4562,98.5096,98.4117,98.4117,17377.0
2019-03-21 15:35:00,110.54,110.61,110.44,110.58,20266.0,98.4117,98.474,98.3227,98.4473,20266.0
2019-03-21 15:40:00,110.57,110.65,110.5,110.61,26679.0,98.4384,98.5096,98.3761,98.474,26679.0
2019-03-21 15:45:00,110.62,110.62,110.49,110.49,40423.0,98.4829,98.4829,98.3672,98.3672,40423.0
2019-03-21 15:50:00,110.49,110.51,110.32,110.32,44469.0,98.3672,98.385,98.2158,98.2158,44469.0
2019-03-21 15:55:00,110.31,110.34,110.11,110.19,138751.0,98.2069,98.2336,98.0289,98.1001,138751.0
2019-03-22 09:30:00,109.79,109.87,109.07,109.85,27754.0,97.744,97.8152,97.103,97.7974,27754.0
2019-03-22 09:35:00,109.84,109.99,109.64,109.88,10458.0,97.7885,97.922,97.6104,97.8241,10458.0
2019-03-22 09:40:00,109.91,109.91,109.52,109.54,5611.0,97.8508,97.8508,97.5036,97.5214,5611.0
2019-03-22 09:45:00,109.48,109.57,109.26,109.33,8075.0,97.468,97.5481,97.2721,97.3344,8075.0
2019-03-22 09:50:00,109.32,109.35,108.76,108.83,25566.0,97.3255,97.3523,96.827,96.8893,25566.0
2019-03-22 09:55:00,108.79,108.97,108.77,108.77,9004.0,96.8537,97.0139,96.8359,96.8359,9004.0
2019-03-22 10:00:00,108.91,109.03,108.82,108.83,8471.0,96.9605,97.0674,96.8804,96.8893,8471.0
2019-03-22 10:05:00,108.77,109.07,108.77,109.07,4800.0,96.8359,97.103,96.8359,97.103,4800.0
2019-03-22 10:10:00,109.03,109.24,108.99,109.19,5740.0,97.0674,97.2543,97.0318,97.2098,5740.0
2019-03-22 10:15:00,109.19,109.53,109.14,109.5,5328.0,97.2098,97.5125,97.1653,97.4858,5328.0
2019-03-22 10:20:00,109.49,109.51,109.31,109.31,6147.0,97.4769,97.4947,97.3166,97.3166,6147.0
2019-03-22 10:25:00,109.31,109.35,109.16,109.16,8101.0,97.3166,97.3523,97.1831,97.1831,8101.0
2019-03-22 10:30:00,109.19,109.33,109.19,109.2,6480.0,97.2098,97.3344,97.2098,97.2187,6480.0
2019-03-22 10:35:00,109.22,109.27,109.07,109.08,4700.0,97.2365,97.281,97.103,97.1119,4700.0
2019-03-22 10:40:00,109.05,109.05,108.75,108.94,5703.0,97.0852,97.0852,96.8181,96.9872,5703.0
2019-03-22 10:45:00,108.94,108.94,108.64,108.65,38876.0,96.9872,96.9872,96.7202,96.7291,38876.0
2019-03-22 10:50:00,108.63,108.67,108.51,108.65,24391.0,96.7113,96.7469,96.6044,96.7291,24391.0
2019-03-22 10:55:00,108.65,108.82,108.63,108.63,8793.0,96.7291,96.8804,96.7113,96.7113,8793.0
2019-03-22 11:00:00,108.63,108.63,108.49,108.5,16725.0,96.7113,96.7113,96.5866,96.5955,16725.0
2019-03-22 11:05:00,108.49,108.55,108.42,108.44,14610.0,96.5866,96.64,96.5243,96.5421,14610.0
2019-03-22 11:10:00,108.46,108.61,108.37,108.57,17440.0,96.5599,96.6934,96.4798,96.6578,17440.0
2019-03-22 11:15:00,108.61,108.79,108.36,108.76,22720.0,96.6934,96.8537,96.4709,96.827,22720.0
2019-03-22 11:20:00,108.75,108.76,108.54,108.55,8511.0,96.8181,96.827,96.6311,96.64,8511.0
2019-03-22 11:25:00,108.55,108.71,108.52,108.54,10615.0,96.64,96.7825,96.6133,96.6311,10615.0
2019-03-22 11:30:00,108.54,108.66,108.44,108.5,10400.0,96.6311,96.738,96.5421,96.5955,10400.0
2019-03-22 11:35:00,108.51,108.58,108.39,108.4,8000.0,96.6044,96.6667,96.4976,96.5065,8000.0
2019-03-22 11:40:00,108.4,108.48,108.22,108.27,12234.0,96.5065,96.5777,96.3462,96.3907,12234.0
2019-03-22 11:45:00,108.26,108.3,108.18,108.25,9850.0,96.3818,96.4175,96.3106,96.3729,9850.0
2019-03-22 11:50:00,108.21,108.24,107.93,107.99,40100.0,96.3373,96.364,96.0881,96.1415,40100.0
2019-03-22 11:55:00,108.02,108.08,107.8,107.8,16584.0,96.1682,96.2216,95.9723,95.9723,16584.0
2019-03-22 12:00:00,107.81,108.13,107.78,108.08,60787.0,95.9812,96.2661,95.9545,96.2216,60787.0
2019-03-22 12:05:00,108.08,108.2,108.04,108.13,18785.0,96.2216,96.3284,96.186,96.2661,18785.0
2019-03-22 12:10:00,108.14,108.2,108.07,108.12,9901.0,96.275,96.3284,96.2127,96.2572,9901.0
2019-03-22 12:15:00,108.12,108.27,108.09,108.13,16089.0,96.2572,96.3907,96.2305,96.2661,16089.0
2019-03-22 12:20:00,108.13,108.35,108.13,108.24,7566.0,96.2661,96.462,96.2661,96.364,7566.0
2019-03-22 12:25:00,108.26,108.27,107.84,107.93,26274.0,96.3818,96.3907,96.0079,96.0881,26274.0
2019-03-22 12:30:00,107.92,108.13,107.81,108.13,8532.0,96.0792,96.2661,95.9812,96.2661,8532.0
2019-03-22 12:35:00,108.15,108.16,107.92,107.96,6458.0,96.2839,96.2928,96.0792,96.1148,6458.0
2019-03-22 12:40:00,107.94,107.97,107.68,107.7,11135.0,96.097,96.1237,95.8655,95.8833,11135.0
2019-03-22 12:45:00,107.74,107.83,107.7,107.75,7138.0,95.9189,95.999,95.8833,95.9278,7138.0
2019-03-22 12:50:00,107.75,108.1,107.72,108.07,15091.0,95.9278,96.2394,95.9011,96.2127,15091.0
2019-03-22 12:55:00,108.04,108.11,107.95,108.06,8907.0,96.186,96.2483,96.1059,96.2038,8907.0
2019-03-22 13:00:00,108.05,108.3,108.02,108.18,13049.0,96.1949,96.4175,96.1682,96.3106,13049.0
2019-03-22 13:05:00,108.18,108.28,108.12,108.24,7445.0,96.3106,96.3997,96.2572,96.364,7445.0
2019-03-22 13:10:00,108.25,108.26,108.07,108.12,9286.0,96.3729,96.3818,96.2127,96.2572,9286.0
2019-03-22 13:15:00,108.14,108.14,107.99,108.01,11300.0,96.275,96.275,96.1415,96.1593,11300.0
2019-03-22 13:20:00,108.0,108.03,107.74,107.74,15662.0,96.1504,96.1771,95.9189,95.9189,15662.0
2019-03-22 13:25:00,107.74,107.77,107.56,107.65,23366.0,95.9189,95.9456,95.7586,95.8388,23366.0
2019-03-22 13:30:00,107.63,107.83,107.58,107.71,11109.0,95.821,95.999,95.7765,95.8922,11109.0
2019-03-22 13:35:00,107.7,107.77,107.67,107.72,7492.0,95.8833,95.9456,95.8566,95.9011,7492.0
2019-03-22 13:40:00,107.73,107.78,107.67,107.73,6116.0,95.91,95.9545,95.8566,95.91,6116.0
2019-03-22 13:45:00,107.72,107.73,107.6,107.61,7888.0,95.9011,95.91,95.7943,95.8032,7888.0
2019-03-22 13:50:00,107.6,107.62,107.44,107.48,15845.0,95.7943,95.8121,95.6518,95.6874,15845.0
2019-03-22 13:55:00,107.49,107.49,107.32,107.43,52885.0,95.6963,95.6963,95.545,95.6429,52885.0
2019-03-22 14:00:00,107.42,107.68,107.41,107.68,15100.0,95.634,95.8655,95.6251,95.8655,15100.0
2019-03-22 14:05:00,107.69,107.74,107.62,107.74,9911.0,95.8744,95.9189,95.8121,95.9189,9911.0
2019-03-22 14:10:00,107.7,107.99,107.7,107.98,9700.0,95.8833,96.1415,95.8833,96.1326,9700.0
2019-03-22 14:15:00,107.99,108.09,107.96,107.96,11500.0,96.1415,96.2305,96.1148,96.1148,11500.0
2019-03-22 14:20:00,107.97,108.05,107.95,108.01,7200.0,96.1237,96.1949,96.1059,96.1593,7200.0
2019-03-22 14:25:00,108.01,108.06,107.96,107.98,12125.0,96.1593,96.2038,96.1148,96.1326,12125.0
2019-03-22 14:30:00,107.94,107.98,107.76,107.78,8554.0,96.097,96.1326,95.9367,95.9545,8554.0
2019-03-22 14:35:00,107.79,107.85,107.74,107.81,9466.0,95.9634,96.0168,95.9189,95.9812,9466.0
2019-03-22 14:40:00,107.81,107.99,107.8,107.98,12506.0,95.9812,96.1415,95.9723,96.1326,12506.0
2019-03-22 14:45:00,108.0,108.1,107.95,108.06,13919.0,96.1504,96.2394,96.1059,96.2038,13919.0
2019-03-22 14:50:00,108.05,108.28,108.05,108.17,14675.0,96.1949,96.3997,96.1949,96.3017,14675.0
2019-03-22 14:55:00,108.18,108.27,108.16,108.17,9625.0,96.3106,96.3907,96.2928,96.3017,9625.0
2019-03-22 15:00:00,108.17,108.34,108.1,108.1,10312.0,96.3017,96.4531,96.2394,96.2394,10312.0
2019-03-22 15:05:00,108.12,108.22,108.11,108.12,11811.0,96.2572,96.3462,96.2483,96.2572,11811.0
2019-03-22 15:10:00,108.11,108.14,108.01,108.05,9875.0,96.2483,96.275,96.1593,96.1949,9875.0
2019-03-22 15:15:00,108.04,108.1,107.93,108.02,8861.0,96.186,96.2394,96.0881,96.1682,8861.0
2019-03-22 15:20:00,108.0,108.09,108.0,108.08,10669.0,96.1504,96.2305,96.1504,96.2216,10669.0
2019-03-22 15:25:00,108.07,108.1,107.85,107.86,18406.0,96.2127,96.2394,96.0168,96.0257,18406.0
2019-03-22 15:30:00,107.84,107.84,107.61,107.61,16742.0,96.0079,96.0079,95.8032,95.8032,16742.0
2019-03-22 15:35:00,107.62,107.72,107.55,107.56,24596.0,95.8121,95.9011,95.7497,95.7586,24596.0
2019-03-22 15:40:00,107.56,107.62,107.47,107.6,25760.0,95.7586,95.8121,95.6785,95.7943,25760.0
2019-03-22 15:45:00,107.6,107.76,107.6,107.7,30451.0,95.7943,95.9367,95.7943,95.8833,30451.0
2019-03-22 15:50:00,107.69,107.73,107.55,107.68,51847.0,95.8744,95.91,95.7497,95.8655,51847.0
2019-03-22 15:55:00,107.73,107.73,107.32,107.36,280126.0,95.91,95.91,95.545,95.5806,280126.0
2019-03-25 09:30:00,104.85,105.62,104.0,105.5,100434.0,93.346,94.0315,92.5892,93.9247,100434.0
2019-03-25 09:35:00,105.51,106.09,105.4,105.89,57074.0,93.9336,94.4499,93.8356,94.2719,57074.0
2019-03-25 09:40:00,105.86,105.86,105.25,105.3,23705.0,94.2452,94.2452,93.7021,93.7466,23705.0
2019-03-25 09:45:00,105.29,105.29,104.61,104.63,48830.0,93.7377,93.7377,93.1323,93.1501,48830.0
2019-03-25 09:50:00,104.66,104.84,104.51,104.66,44958.0,93.1768,93.3371,93.0433,93.1768,44958.0
2019-03-25 09:55:00,104.67,104.72,104.36,104.41,64521.0,93.1857,93.2303,92.9097,92.9543,64521.0
2019-03-25 10:00:00,104.33,104.64,104.27,104.31,49214.0,92.883,93.159,92.8296,92.8652,49214.0
2019-03-25 10:05:00,104.3,104.67,104.3,104.56,48099.0,92.8563,93.1857,92.8563,93.0878,48099.0
2019-03-25 10:10:00,104.52,104.63,104.39,104.39,44617.0,93.0522,93.1501,92.9365,92.9365,44617.0
2019-03-25 10:15:00,104.41,104.69,104.37,104.64,40696.0,92.9543,93.2035,92.9187,93.159,40696.0
2019-03-25 10:20:00,104.63,104.77,104.57,104.66,31889.0,93.1501,93.2748,93.0967,93.1768,31889.0
2019-03-25 10:25:00,104.67,105.07,104.65,105.07,25442.0,93.1857,93.5418,93.1679,93.5418,25442.0
2019-03-25 10:30:00,105.02,105.26,104.99,105.13,19048.0,93.4973,93.711,93.4706,93.5953,19048.0
2019-03-25 10:35:00,105.12,105.12,104.95,105.01,22063.0,93.5864,93.5864,93.435,93.4884,22063.0
2019-03-25 10:40:00,104.95,105.06,104.92,105.01,24574.0,93.435,93.5329,93.4083,93.4884,24574.0
2019-03-25 10:45:00,105.0,105.16,104.96,105.16,19493.0,93.4795,93.622,93.4439,93.622,19493.0
2019-03-25 10:50:00,105.16,105.37,105.16,105.23,14476.0,93.622,93.8089,93.622,93.6843,14476.0
2019-03-25 10:55:00,105.24,105.32,105.14,105.15,18646.0,93.6932,93.7644,93.6042,93.6131,18646.0
2019-03-25 11:00:00,105.16,105.23,105.1,105.16,14905.0,93.622,93.6843,93.5686,93.622,14905.0
2019-03-25 11:05:00,105.16,105.32,105.14,105.24,10736.0,93.622,93.7644,93.6042,93.6932,10736.0
2019-03-25 11:10:00,105.26,105.36,105.14,105.33,18299.0,93.711,93.8,93.6042,93.7733,18299.0
2019-03-25 11:15:00,105.32,105.38,105.29,105.36,19361.0,93.7644,93.8178,93.7377,93.8,19361.0
2019-03-25 11:20:00,105.37,105.53,105.34,105.45,16850.0,93.8089,93.9514,93.7822,93.8802,16850.0
2019-03-25 11:25:00,105.48,105.67,105.47,105.65,10744.0,93.9069,94.076,93.898,94.0582,10744.0
2019-03-25 11:30:00,105.63,105.63,105.36,105.38,17122.0,94.0404,94.0404,93.8,93.8178,17122.0
2019-03-25 11:35:00,105.37,105.43,105.27,105.42,12232.0,93.8089,93.8624,93.7199,93.8534,12232.0
2019-03-25 11:40:00,105.43,105.45,105.11,105.12,15909.0,93.8624,93.8802,93.5775,93.5864,15909.0
2019-03-25 11:45:00,105.1,105.16,105.02,105.06,15511.0,93.5686,93.622,93.4973,93.5329,15511.0
2019-03-25 11:50:00,105.06,105.13,105.05,105.09,13632.0,93.5329,93.5953,93.524,93.5597,13632.0
2019-03-25 11:55:00,105.09,105.12,104.96,104.97,29572.0,93.5597,93.5864,93.4439,93.4528,29572.0
2019-03-25 12:00:00,104.98,104.98,104.78,104.92,28767.0,93.4617,93.4617,93.2837,93.4083,28767.0
2019-03-25 12:05:00,104.91,104.94,104.78,104.81,20627.0,93.3994,93.4261,93.2837,93.3104,20627.0
2019-03-25 12:10:00,104.8,104.92,104.75,104.78,26532.0,93.3015,93.4083,93.257,93.2837,26532.0
2019-03-25 12:15:00,104.77,104.85,104.71,104.81,16830.0,93.2748,93.346,93.2213,93.3104,16830.0
2019-03-25 12:20:00,104.83,104.9,104.81,104.85,19309.0,93.3282,93.3905,93.3104,93.346,19309.0
2019-03-25 12:25:00,104.84,104.92,104.71,104.72,14789.0,93.3371,93.4083,93.2213,93.2303,14789.0
2019-03-25 12:30:00,104.71,104.73,104.49,104.55,19304.0,93.2213,93.2392,93.0255,93.0789,19304.0
2019-03-25 12:35:00,104.54,104.56,104.4,104.4,13726.0,93.07,93.0878,92.9454,92.9454,13726.0
2019-03-25 12:40:00,104.38,104.43,104.27,104.35,18414.0,92.9276,92.9721,92.8296,92.9008,18414.0
2019-03-25 12:45:00,104.34,104.43,104.32,104.4,15108.0,92.8919,92.9721,92.8741,92.9454,15108.0
2019-03-25 12:50:00,104.41,104.49,104.38,104.48,18465.0,92.9543,93.0255,92.9276,93.0166,18465.0
2019-03-25 12:55:00,104.48,104.65,104.47,104.64,14536.0,93.0166,93.1679,93.0077,93.159,14536.0
2019-03-25 13:00:00,104.66,104.7,104.54,104.58,9691.0,93.1768,93.2124,93.07,93.1056,9691.0
2019-03-25 13:05:00,104.56,104.7,104.52,104.63,9069.0,93.0878,93.2124,93.0522,93.1501,9069.0
2019-03-25 13:10:00,104.61,104.92,104.58,104.84,11086.0,93.1323,93.4083,93.1056,93.3371,11086.0
2019-03-25 13:15:00,104.83,104.86,104.7,104.72,14172.0,93.3282,93.3549,93.2124,93.2303,14172.0
2019-03-25 13:20:00,104.72,104.81,104.64,104.68,9043.0,93.2303,93.3104,93.159,93.1946,9043.0
2019-03-25 13:25:00,104.68,104.69,104.58,104.66,48209.0,93.1946,93.2035,93.1056,93.1768,48209.0
2019-03-25 13:30:00,104.63,104.68,104.51,104.61,36248.0,93.1501,93.1946,93.0433,93.1323,36248.0
2019-03-25 13:35:00,104.62,104.73,104.59,104.69,6135.0,93.1412,93.2392,93.1145,93.2035,6135.0
2019-03-25 13:40:00,104.69,104.74,104.59,104.6,9898.0,93.2035,93.2481,93.1145,93.1234,9898.0
2019-03-25 13:45:00,104.56,104.58,104.37,104.43,12020.0,93.0878,93.1056,92.9187,92.9721,12020.0
2019-03-25 13:50:00,104.42,104.67,104.4,104.56,18362.0,92.9632,93.1857,92.9454,93.0878,18362.0
2019-03-25 13:55:00,104.55,104.84,104.53,104.82,25076.0,93.0789,93.3371,93.0611,93.3193,25076.0
2019-03-25 14:00:00,104.83,104.93,104.81,104.87,18159.0,93.3282,93.4172,93.3104,93.3638,18159.0
2019-03-25 14:05:00,104.87,104.87,104.66,104.66,18610.0,93.3638,93.3638,93.1768,93.1768,18610.0
2019-03-25 14:10:00,104.65,104.71,104.55,104.67,16521.0,93.1679,93.2213,93.0789,93.1857,16521.0
2019-03-25 14:15:00,104.69,104.72,104.59,104.63,12732.0,93.2035,93.2303,93.1145,93.1501,12732.0
2019-03-25 14:20:00,104.64,104.65,104.51,104.54,10082.0,93.159,93.1679,93.0433,93.07,10082.0
2019-03-25 14:25:00,104.55,104.6,104.48,104.59,7577.0,93.0789,93.1234,93.0166,93.1145,7577.0
2019-03-25 14:30:00,104.62,104.79,104.62,104.79,35052.0,93.1412,93.2926,93.1412,93.2926,35052.0
2019-03-25 14:35:00,104.81,104.85,104.71,104.72,9786.0,93.3104,93.346,93.2213,93.2303,9786.0
2019-03-25 14:40:00,104.71,104.95,104.71,104.87,12770.0,93.2213,93.435,93.2213,93.3638,12770.0
2019-03-25 14:45:00,104.88,104.93,104.84,104.87,14847.0,93.3727,93.4172,93.3371,93.3638,14847.0
2019-03-25 14:50:00,104.88,104.9,104.8,104.82,14373.0,93.3727,93.3905,93.3015,93.3193,14373.0
2019-03-25 14:55:00,104.83,104.97,104.78,104.96,38664.0,93.3282,93.4528,93.2837,93.4439,38664.0
2019-03-25 15:00:00,104.98,105.08,104.97,105.0,43063.0,93.4617,93.5508,93.4528,93.4795,43063.0
2019-03-25 15:05:00,105.01,105.12,104.99,105.01,16876.0,93.4884,93.5864,93.4706,93.4884,16876.0
2019-03-25 15:10:00,105.01,105.24,105.01,105.23,15265.0,93.4884,93.6932,93.4884,93.6843,15265.0
2019-03-25 15:15:00,105.24,105.28,105.14,105.18,12917.0,93.6932,93.7288,93.6042,93.6398,12917.0
2019-03-25 15:20:00,105.18,105.35,105.18,105.28,17193.0,93.6398,93.7911,93.6398,93.7288,17193.0
2019-03-25 15:25:00,105.24,105.38,105.23,105.3,18846.0,93.6932,93.8178,93.6843,93.7466,18846.0
2019-03-25 15:30:00,105.3,105.41,105.3,105.35,35609.0,93.7466,93.8445,93.7466,93.7911,35609.0
2019-03-25 15:35:00,105.34,105.41,105.29,105.32,27584.0,93.7822,93.8445,93.7377,93.7644,27584.0
2019-03-25 15:40:00,105.33,105.37,105.26,105.32,34720.0,93.7733,93.8089,93.711,93.7644,34720.0
2019-03-25 15:45:00,105.31,105.45,105.18,105.19,40402.0,93.7555,93.8802,93.6398,93.6487,40402.0
2019-03-25 15:50:00,105.2,105.31,105.17,105.23,63629.0,93.6576,93.7555,93.6309,93.6843,63629.0
2019-03-25 15:55:00,105.24,105.36,105.14,105.25,163721.0,93.6932,93.8,93.6042,93.7021,163721.0
2019-03-26 09:30:00,106.03,106.68,106.03,106.36,36183.0,94.3965,94.9752,94.3965,94.6903,36183.0
2019-03-26 09:35:00,106.36,106.68,106.36,106.67,20490.0,94.6903,94.9752,94.6903,94.9663,20490.0
2019-03-26 09:40:00,106.68,106.85,106.45,106.48,47904.0,94.9752,95.1265,94.7704,94.7971,47904.0
2019-03-26 09:45:00,106.47,106.47,106.01,106.25,39654.0,94.7882,94.7882,94.3787,94.5924,39654.0
2019-03-26 09:50:00,106.22,106.25,105.91,106.0,23711.0,94.5657,94.5924,94.2897,94.3698,23711.0
2019-03-26 09:55:00,106.0,106.16,105.94,106.14,26100.0,94.3698,94.5123,94.3164,94.4945,26100.0
2019-03-26 10:00:00,106.09,106.58,106.02,106.45,24891.0,94.4499,94.8862,94.3876,94.7704,24891.0
2019-03-26 10:05:00,106.46,106.46,106.24,106.3,20445.0,94.7793,94.7793,94.5835,94.6369,20445.0
2019-03-26 10:10:00,106.33,106.47,106.28,106.43,9514.0,94.6636,94.7882,94.6191,94.7526,9514.0
2019-03-26 10:15:00,106.45,106.46,106.32,106.41,19800.0,94.7704,94.7793,94.6547,94.7348,19800.0
2019-03-26 10:20:00,106.41,106.41,106.23,106.24,10344.0,94.7348,94.7348,94.5746,94.5835,10344.0
2019-03-26 10:25:00,106.25,106.33,106.23,106.26,5359.0,94.5924,94.6636,94.5746,94.6013,5359.0
2019-03-26 10:30:00,106.26,106.3,106.16,106.26,10208.0,94.6013,94.6369,94.5123,94.6013,10208.0
2019-03-26 10:35:00,106.23,106.3,106.14,106.29,10134.0,94.5746,94.6369,94.4945,94.628,10134.0
2019-03-26 10:40:00,106.31,106.42,106.27,106.35,7562.0,94.6458,94.7437,94.6102,94.6814,7562.0
2019-03-26 10:45:00,106.37,106.57,106.35,106.57,7843.0,94.6992,94.8773,94.6814,94.8773,7843.0
2019-03-26 10:50:00,106.57,106.68,106.56,106.6,6070.0,94.8773,94.9752,94.8684,94.904,6070.0
2019-03-26 10:55:00,106.63,106.73,106.57,106.58,9245.0,94.9307,95.0197,94.8773,94.8862,9245.0
2019-03-26 11:00:00,106.6,106.7,106.55,106.58,7598.0,94.904,94.993,94.8595,94.8862,7598.0
2019-03-26 11:05:00,106.55,106.58,106.26,106.31,53163.0,94.8595,94.8862,94.6013,94.6458,53163.0
2019-03-26 11:10:00,106.3,106.39,106.27,106.3,14244.0,94.6369,94.717,94.6102,94.6369,14244.0
2019-03-26 11:15:00,106.3,106.36,106.24,106.29,53781.0,94.6369,94.6903,94.5835,94.628,53781.0
2019-03-26 11:20:00,106.29,106.31,105.94,106.03,16380.0,94.628,94.6458,94.3164,94.3965,16380.0
2019-03-26 11:25:00,106.03,106.14,106.02,106.1,5129.0,94.3965,94.4945,94.3876,94.4588,5129.0
2019-03-26 11:30:00,106.09,106.21,106.0,106.16,34629.0,94.4499,94.5568,94.3698,94.5123,34629.0
2019-03-26 11:35:00,106.15,106.24,106.11,106.21,44990.0,94.5034,94.5835,94.4677,94.5568,44990.0
2019-03-26 11:40:00,106.2,106.32,106.2,106.21,23775.0,94.5479,94.6547,94.5479,94.5568,23775.0
2019-03-26 11:45:00,106.22,106.22,106.0,106.0,49049.0,94.5657,94.5657,94.3698,94.3698,49049.0
2019-03-26 11:50:00,106.02,106.11,105.83,105.92,23185.0,94.3876,94.4677,94.2185,94.2986,23185.0
2019-03-26 11:55:00,105.88,106.11,105.88,106.06,18029.0,94.263,94.4677,94.263,94.4232,18029.0
2019-03-26 12:00:00,106.08,106.2,106.04,106.18,7511.0,94.441,94.5479,94.4054,94.5301,7511.0
2019-03-26 12:05:00,106.16,106.27,106.13,106.18,8754.0,94.5123,94.6102,94.4855,94.5301,8754.0
2019-03-26 12:10:00,106.2,106.29,106.17,106.26,6770.0,94.5479,94.628,94.5212,94.6013,6770.0
2019-03-26 12:15:00,106.27,106.38,106.24,106.38,8405.0,94.6102,94.7081,94.5835,94.7081,8405.0
2019-03-26 12:20:00,106.38,106.39,106.15,106.17,10598.0,94.7081,94.717,94.5034,94.5212,10598.0
2019-03-26 12:25:00,106.17,106.21,106.05,106.07,12298.0,94.5212,94.5568,94.4143,94.4321,12298.0
2019-03-26 12:30:00,106.07,106.16,106.07,106.09,6773.0,94.4321,94.5123,94.4321,94.4499,6773.0
2019-03-26 12:35:00,106.09,106.17,105.96,106.0,9865.0,94.4499,94.5212,94.3342,94.3698,9865.0
2019-03-26 12:40:00,106.01,106.08,105.94,105.99,9878.0,94.3787,94.441,94.3164,94.3609,9878.0
2019-03-26 12:45:00,105.99,106.02,105.91,105.91,4098.0,94.3609,94.3876,94.2897,94.2897,4098.0
2019-03-26 12:50:00,105.98,106.12,105.97,106.09,4592.0,94.352,94.4766,94.3431,94.4499,4592.0
2019-03-26 12:55:00,106.12,106.21,106.12,106.18,26180.0,94.4766,94.5568,94.4766,94.5301,26180.0
2019-03-26 13:00:00,106.16,106.16,106.05,106.11,7759.0,94.5123,94.5123,94.4143,94.4677,7759.0
2019-03-26 13:05:00,106.08,106.17,106.05,106.15,5600.0,94.441,94.5212,94.4143,94.5034,5600.0
2019-03-26 13:10:00,106.16,106.25,106.16,106.25,4041.0,94.5123,94.5924,94.5123,94.5924,4041.0
2019-03-26 13:15:00,106.25,106.27,106.2,106.21,5500.0,94.5924,94.6102,94.5479,94.5568,5500.0
2019-03-26 13:20:00,106.22,106.25,106.19,106.2,7300.0,94.5657,94.5924,94.539,94.5479,7300.0
2019-03-26 13:25:00,106.18,106.18,106.09,106.1,35945.0,94.5301,94.5301,94.4499,94.4588,35945.0
2019-03-26 13:30:00,106.09,106.1,105.9,105.97,21180.0,94.4499,94.4588,94.2808,94.3431,21180.0
2019-03-26 13:35:00,105.97,105.97,105.78,105.92,21031.0,94.3431,94.3431,94.1739,94.2986,21031.0
2019-03-26 13:40:00,105.92,105.95,105.84,105.9,18808.0,94.2986,94.3253,94.2274,94.2808,18808.0
2019-03-26 13:45:00,105.92,105.98,105.91,105.94,13742.0,94.2986,94.352,94.2897,94.3164,13742.0
2019-03-26 13:50:00,105.94,106.02,105.79,105.87,22501.0,94.3164,94.3876,94.1829,94.2541,22501.0
2019-03-26 13:55:00,105.83,105.89,105.77,105.79,21744.0,94.2185,94.2719,94.165,94.1829,21744.0
2019-03-26 14:00:00,105.75,105.86,105.72,105.85,8265.0,94.1472,94.2452,94.1205,94.2363,8265.0
2019-03-26 14:05:00,105.85,106.08,105.85,105.99,10850.0,94.2363,94.441,94.2363,94.3609,10850.0
2019-03-26 14:10:00,106.0,106.0,105.92,105.95,12004.0,94.3698,94.3698,94.2986,94.3253,12004.0
2019-03-26 14:15:00,105.95,106.07,105.95,106.07,9500.0,94.3253,94.4321,94.3253,94.4321,9500.0
2019-03-26 14:20:00,106.09,106.14,106.02,106.13,18868.0,94.4499,94.4945,94.3876,94.4855,18868.0
2019-03-26 14:25:00,106.13,106.17,105.89,105.92,51338.0,94.4855,94.5212,94.2719,94.2986,51338.0
2019-03-26 14:30:00,105.91,105.92,105.78,105.86,24762.0,94.2897,94.2986,94.1739,94.2452,24762.0
2019-03-26 14:35:00,105.85,106.07,105.84,106.04,10657.0,94.2363,94.4321,94.2274,94.4054,10657.0
2019-03-26 14:40:00,106.02,106.21,106.02,106.21,11334.0,94.3876,94.5568,94.3876,94.5568,11334.0
2019-03-26 14:45:00,106.22,106.31,106.21,106.27,35459.0,94.5657,94.6458,94.5568,94.6102,35459.0
2019-03-26 14:50:00,106.27,106.3,106.11,106.14,25633.0,94.6102,94.6369,94.4677,94.4945,25633.0
2019-03-26 14:55:00,106.12,106.48,106.11,106.47,21759.0,94.4766,94.7971,94.4677,94.7882,21759.0
2019-03-26 15:00:00,106.47,106.58,106.44,106.57,33198.0,94.7882,94.8862,94.7615,94.8773,33198.0
2019-03-26 15:05:00,106.58,106.59,106.45,106.48,17707.0,94.8862,94.8951,94.7704,94.7971,17707.0
2019-03-26 15:10:00,106.47,106.57,106.4,106.5,15333.0,94.7882,94.8773,94.7259,94.815,15333.0
2019-03-26 15:15:00,106.5,106.57,106.44,106.46,38199.0,94.815,94.8773,94.7615,94.7793,38199.0
2019-03-26 15:20:00,106.45,106.47,106.35,106.42,37906.0,94.7704,94.7882,94.6814,94.7437,37906.0
2019-03-26 15:25:00,106.43,106.44,106.31,106.35,18784.0,94.7526,94.7615,94.6458,94.6814,18784.0
2019-03-26 15:30:00,106.34,106.48,106.29,106.48,37637.0,94.6725,94.7971,94.628,94.7971,37637.0
2019-03-26 15:35:00,106.48,106.54,106.41,106.45,53112.0,94.7971,94.8506,94.7348,94.7704,53112.0
2019-03-26 15:40:00,106.45,106.46,106.29,106.29,26502.0,94.7704,94.7793,94.628,94.628,26502.0
2019-03-26 15:45:00,106.29,106.39,106.28,106.32,28429.0,94.628,94.717,94.6191,94.6547,28429.0
2019-03-26 15:50:00,106.33,106.46,106.33,106.41,29041.0,94.6636,94.7793,94.6636,94.7348,29041.0
2019-03-26 15:55:00,106.41,107.14,106.41,107.11,369387.0,94.7348,95.3847,94.7348,95.358,369387.0
2019-03-27 09:30:00,106.96,107.47,106.95,107.38,21559.0,95.2245,95.6785,95.2156,95.5984,21559.0
2019-03-27 09:35:00,107.45,107.47,105.86,106.21,47755.0,95.6607,95.6785,94.2452,94.5568,47755.0
2019-03-27 09:40:00,106.19,106.32,105.31,105.44,15326.0,94.539,94.6547,93.7555,93.8713,15326.0
2019-03-27 09:45:00,105.53,105.6,105.01,105.19,19720.0,93.9514,94.0137,93.4884,93.6487,19720.0
2019-03-27 09:50:00,105.2,105.81,105.16,105.4,27010.0,93.6576,94.2007,93.622,93.8356,27010.0
2019-03-27 09:55:00,105.45,105.45,105.07,105.27,15234.0,93.8802,93.8802,93.5418,93.7199,15234.0
2019-03-27 10:00:00,105.29,105.77,105.29,105.59,15247.0,93.7377,94.165,93.7377,94.0048,15247.0
2019-03-27 10:05:00,105.56,105.7,105.47,105.61,8435.0,93.9781,94.1027,93.898,94.0226,8435.0
2019-03-27 10:10:00,105.63,105.77,105.5,105.7,9875.0,94.0404,94.165,93.9247,94.1027,9875.0
2019-03-27 10:15:00,105.7,105.82,105.52,105.78,10468.0,94.1027,94.2096,93.9425,94.1739,10468.0
2019-03-27 10:20:00,105.82,105.94,105.76,105.92,19207.0,94.2096,94.3164,94.1561,94.2986,19207.0
2019-03-27 10:25:00,105.92,105.95,105.68,105.85,14823.0,94.2986,94.3253,94.0849,94.2363,14823.0
2019-03-27 10:30:00,105.79,105.86,105.7,105.74,9245.0,94.1829,94.2452,94.1027,94.1383,9245.0
2019-03-27 10:35:00,105.77,105.79,105.62,105.68,9423.0,94.165,94.1829,94.0315,94.0849,9423.0
2019-03-27 10:40:00,105.63,105.63,105.17,105.18,20763.0,94.0404,94.0404,93.6309,93.6398,20763.0
2019-03-27 10:45:00,105.15,105.21,104.96,105.01,24923.0,93.6131,93.6665,93.4439,93.4884,24923.0
2019-03-27 10:50:00,104.99,105.1,104.88,105.02,13878.0,93.4706,93.5686,93.3727,93.4973,13878.0
2019-03-27 10:55:00,105.03,105.12,104.92,105.07,21890.0,93.5062,93.5864,93.4083,93.5418,21890.0
2019-03-27 11:00:00,105.07,105.19,104.94,104.95,14140.0,93.5418,93.6487,93.4261,93.435,14140.0
2019-03-27 11:05:00,104.92,105.05,104.92,104.96,9901.0,93.4083,93.524,93.4083,93.4439,9901.0
2019-03-27 11:10:00,104.99,105.07,104.74,104.79,16707.0,93.4706,93.5418,93.2481,93.2926,16707.0
2019-03-27 11:15:00,104.76,104.82,104.58,104.72,21278.0,93.2659,93.3193,93.1056,93.2303,21278.0
2019-03-27 11:20:00,104.71,104.84,104.69,104.84,7706.0,93.2213,93.3371,93.2035,93.3371,7706.0
2019-03-27 11:25:00,104.87,104.87,104.38,104.38,8945.0,93.3638,93.3638,92.9276,92.9276,8945.0
2019-03-27 11:30:00,104.39,104.67,104.39,104.41,17431.0,92.9365,93.1857,92.9365,92.9543,17431.0
2019-03-27 11:35:00,104.38,104.41,104.29,104.33,14542.0,92.9276,92.9543,92.8474,92.883,14542.0
2019-03-27 11:40:00,104.34,104.37,104.05,104.06,18506.0,92.8919,92.9187,92.6338,92.6427,18506.0
2019-03-27 11:45:00,104.08,104.25,104.08,104.09,11790.0,92.6605,92.8118,92.6605,92.6694,11790.0
2019-03-27 11:50:00,104.06,104.22,104.01,104.15,22830.0,92.6427,92.7851,92.5982,92.7228,22830.0
2019-03-27 11:55:00,104.14,104.26,104.11,104.2,22782.0,92.7139,92.8207,92.6872,92.7673,22782.0
2019-03-27 12:00:00,104.19,104.52,104.14,104.51,14071.0,92.7584,93.0522,92.7139,93.0433,14071.0
2019-03-27 12:05:00,104.48,104.53,104.36,104.4,8111.0,93.0166,93.0611,92.9097,92.9454,8111.0
2019-03-27 12:10:00,104.4,104.47,104.31,104.32,29715.0,92.9454,93.0077,92.8652,92.8741,29715.0
2019-03-27 12:15:00,104.32,104.46,104.3,104.32,14181.0,92.8741,92.9988,92.8563,92.8741,14181.0
2019-03-27 12:20:00,104.31,104.47,104.3,104.38,30611.0,92.8652,93.0077,92.8563,92.9276,30611.0
2019-03-27 12:25:00,104.38,104.38,104.22,104.25,17728.0,92.9276,92.9276,92.7851,92.8118,17728.0
2019-03-27 12:30:00,104.24,104.35,104.2,104.3,17074.0,92.8029,92.9008,92.7673,92.8563,17074.0
2019-03-27 12:35:00,104.27,104.27,104.14,104.14,14255.0,92.8296,92.8296,92.7139,92.7139,14255.0
2019-03-27 12:40:00,104.16,104.16,104.02,104.13,22899.0,92.7317,92.7317,92.6071,92.705,22899.0
2019-03-27 12:45:00,104.14,104.19,103.92,103.94,19966.0,92.7139,92.7584,92.518,92.5358,19966.0
2019-03-27 12:50:00,103.95,104.16,103.91,104.09,20833.0,92.5447,92.7317,92.5091,92.6694,20833.0
2019-03-27 12:55:00,104.09,104.09,103.87,103.88,14231.0,92.6694,92.6694,92.4735,92.4824,14231.0
2019-03-27 13:00:00,103.91,103.97,103.79,103.79,14618.0,92.5091,92.5625,92.4023,92.4023,14618.0
2019-03-27 13:05:00,103.78,103.91,103.78,103.85,16273.0,92.3934,92.5091,92.3934,92.4557,16273.0
2019-03-27 13:10:00,103.84,104.42,103.84,104.42,8666.0,92.4468,92.9632,92.4468,92.9632,8666.0
2019-03-27 13:15:00,104.43,104.47,104.24,104.28,5354.0,92.9721,93.0077,92.8029,92.8385,5354.0
2019-03-27 13:20:00,104.31,104.36,104.23,104.28,6624.0,92.8652,92.9097,92.794,92.8385,6624.0
2019-03-27 13:25:00,104.31,104.36,104.24,104.35,18148.0,92.8652,92.9097,92.8029,92.9008,18148.0
2019-03-27 13:30:00,104.36,104.41,104.29,104.29,8676.0,92.9097,92.9543,92.8474,92.8474,8676.0
2019-03-27 13:35:00,104.28,104.29,104.16,104.18,7670.0,92.8385,92.8474,92.7317,92.7495,7670.0
2019-03-27 13:40:00,104.21,104.32,104.21,104.31,15381.0,92.7762,92.8741,92.7762,92.8652,15381.0
2019-03-27 13:45:00,104.32,104.37,104.24,104.24,10395.0,92.8741,92.9187,92.8029,92.8029,10395.0
2019-03-27 13:50:00,104.23,104.25,104.14,104.22,30385.0,92.794,92.8118,92.7139,92.7851,30385.0
2019-03-27 13:55:00,104.22,104.29,104.07,104.07,23275.0,92.7851,92.8474,92.6516,92.6516,23275.0
2019-03-27 14:00:00,104.09,104.2,104.0,104.18,20056.0,92.6694,92.7673,92.5892,92.7495,20056.0
2019-03-27 14:05:00,104.18,104.2,104.02,104.18,28980.0,92.7495,92.7673,92.6071,92.7495,28980.0
2019-03-27 14:10:00,104.2,104.45,104.19,104.43,13475.0,92.7673,92.9899,92.7584,92.9721,13475.0
2019-03-27 14:15:00,104.42,104.48,104.34,104.4,84487.0,92.9632,93.0166,92.8919,92.9454,84487.0
2019-03-27 14:20:00,104.42,104.5,104.36,104.45,42930.0,92.9632,93.0344,92.9097,92.9899,42930.0
2019-03-27 14:25:00,104.4,104.59,104.39,104.57,25089.0,92.9454,93.1145,92.9365,93.0967,25089.0
2019-03-27 14:30:00,104.55,104.67,104.52,104.57,8740.0,93.0789,93.1857,93.0522,93.0967,8740.0
2019-03-27 14:35:00,104.58,104.7,104.51,104.53,17772.0,93.1056,93.2124,93.0433,93.0611,17772.0
2019-03-27 14:40:00,104.55,104.66,104.54,104.58,8876.0,93.0789,93.1768,93.07,93.1056,8876.0
2019-03-27 14:45:00,104.59,104.63,104.54,104.57,12703.0,93.1145,93.1501,93.07,93.0967,12703.0
2019-03-27 14:50:00,104.6,104.72,104.6,104.6,17706.0,93.1234,93.2303,93.1234,93.1234,17706.0
2019-03-27 14:55:00,104.61,104.62,104.46,104.57,15778.0,93.1323,93.1412,92.9988,93.0967,15778.0
2019-03-27 15:00:00,104.59,104.6,104.47,104.53,9064.0,93.1145,93.1234,93.0077,93.0611,9064.0
2019-03-27 15:05:00,104.54,104.62,104.5,104.54,11215.0,93.07,93.1412,93.0344,93.07,11215.0
2019-03-27 15:10:00,104.57,104.72,104.57,104.68,10211.0,93.0967,93.2303,93.0967,93.1946,10211.0
2019-03-27 15:15:00,104.69,104.72,104.62,104.7,5816.0,93.2035,93.2303,93.1412,93.2124,5816.0
2019-03-27 15:20:00,104.69,104.83,104.68,104.77,10931.0,93.2035,93.3282,93.1946,93.2748,10931.0
2019-03-27 15:25:00,104.77,104.93,104.74,104.9,9285.0,93.2748,93.4172,93.2481,93.3905,9285.0
2019-03-27 15:30:00,104.91,105.08,104.91,105.05,19656.0,93.3994,93.5508,93.3994,93.524,19656.0
2019-03-27 15:35:00,105.06,105.12,105.03,105.1,14326.0,93.5329,93.5864,93.5062,93.5686,14326.0
2019-03-27 15:40:00,105.09,105.16,105.08,105.12,30883.0,93.5597,93.622,93.5508,93.5864,30883.0
2019-03-27 15:45:00,105.13,105.21,105.12,105.17,54592.0,93.5953,93.6665,93.5864,93.6309,54592.0
2019-03-27 15:50:00,105.17,105.17,105.01,105.06,73186.0,93.6309,93.6309,93.4884,93.5329,73186.0
2019-03-27 15:55:00,105.04,105.1,104.94,104.95,114230.0,93.5151,93.5686,93.4261,93.435,114230.0
2019-03-28 09:30:00,105.06,105.64,104.75,104.89,22774.0,93.5329,94.0493,93.257,93.3816,22774.0
2019-03-28 09:35:00,104.86,105.11,104.86,105.05,30665.0,93.3549,93.5775,93.3549,93.524,30665.0
2019-03-28 09:40:00,105.0,105.07,104.65,105.05,27551.0,93.4795,93.5418,93.1679,93.524,27551.0
2019-03-28 09:45:00,105.02,105.12,104.92,104.92,26224.0,93.4973,93.5864,93.4083,93.4083,26224.0
2019-03-28 09:50:00,104.93,105.01,104.57,104.67,33428.0,93.4172,93.4884,93.0967,93.1857,33428.0
2019-03-28 09:55:00,104.69,105.13,104.69,104.91,26895.0,93.2035,93.5953,93.2035,93.3994,26895.0
2019-03-28 10:00:00,104.95,105.15,104.86,105.06,59235.0,93.435,93.6131,93.3549,93.5329,59235.0
2019-03-28 10:05:00,105.06,105.15,105.0,105.09,21953.0,93.5329,93.6131,93.4795,93.5597,21953.0
2019-03-28 10:10:00,105.17,105.21,104.87,104.89,18338.0,93.6309,93.6665,93.3638,93.3816,18338.0
2019-03-28 10:15:00,104.88,104.96,104.81,104.89,10086.0,93.3727,93.4439,93.3104,93.3816,10086.0
2019-03-28 10:20:00,104.96,105.14,104.94,105.13,11100.0,93.4439,93.6042,93.4261,93.5953,11100.0
2019-03-28 10:25:00,105.09,105.09,104.92,104.94,9141.0,93.5597,93.5597,93.4083,93.4261,9141.0
2019-03-28 10:30:00,104.95,105.04,104.81,105.04,13100.0,93.435,93.5151,93.3104,93.5151,13100.0
2019-03-28 10:35:00,105.07,105.14,104.89,104.89,10892.0,93.5418,93.6042,93.3816,93.3816,10892.0
2019-03-28 10:40:00,104.9,104.96,104.83,104.83,10515.0,93.3905,93.4439,93.3282,93.3282,10515.0
2019-03-28 10:45:00,104.87,104.91,104.64,104.67,14940.0,93.3638,93.3994,93.159,93.1857,14940.0
2019-03-28 10:50:00,104.64,104.67,104.44,104.52,12661.0,93.159,93.1857,92.981,93.0522,12661.0
2019-03-28 10:55:00,104.52,104.67,104.31,104.33,23089.0,93.0522,93.1857,92.8652,92.883,23089.0
2019-03-28 11:00:00,104.34,104.41,104.11,104.11,17467.0,92.8919,92.9543,92.6872,92.6872,17467.0
2019-03-28 11:05:00,104.13,104.18,103.97,104.06,19130.0,92.705,92.7495,92.5625,92.6427,19130.0
2019-03-28 11:10:00,104.05,104.24,104.01,104.05,17895.0,92.6338,92.8029,92.5982,92.6338,17895.0
2019-03-28 11:15:00,104.04,104.05,103.71,103.71,41015.0,92.6249,92.6338,92.3311,92.3311,41015.0
2019-03-28 11:20:00,103.73,103.84,103.48,103.48,20953.0,92.3489,92.4468,92.1263,92.1263,20953.0
2019-03-28 11:25:00,103.45,103.6,103.4,103.47,23730.0,92.0996,92.2331,92.0551,92.1174,23730.0
2019-03-28 11:30:00,103.47,103.61,103.39,103.5,29935.0,92.1174,92.242,92.0462,92.1441,29935.0
2019-03-28 11:35:00,103.49,103.7,103.44,103.7,13949.0,92.1352,92.3222,92.0907,92.3222,13949.0
2019-03-28 11:40:00,103.67,103.67,103.42,103.57,10422.0,92.2955,92.2955,92.0729,92.2064,10422.0
2019-03-28 11:45:00,103.54,103.78,103.44,103.71,8434.0,92.1797,92.3934,92.0907,92.3311,8434.0
2019-03-28 11:50:00,103.71,103.74,103.5,103.53,26011.0,92.3311,92.3578,92.1441,92.1708,26011.0
2019-03-28 11:55:00,103.53,103.58,103.38,103.53,12063.0,92.1708,92.2153,92.0373,92.1708,12063.0
2019-03-28 12:00:00,103.51,103.71,103.46,103.69,6300.0,92.153,92.3311,92.1085,92.3133,6300.0
2019-03-28 12:05:00,103.67,103.73,103.54,103.54,11599.0,92.2955,92.3489,92.1797,92.1797,11599.0
2019-03-28 12:10:00,103.54,103.54,103.37,103.4,10595.0,92.1797,92.1797,92.0284,92.0551,10595.0
2019-03-28 12:15:00,103.39,103.65,103.3,103.65,21442.0,92.0462,92.2777,91.9661,92.2777,21442.0
2019-03-28 12:20:00,103.65,103.8,103.56,103.73,7788.0,92.2777,92.4112,92.1975,92.3489,7788.0
2019-03-28 12:25:00,103.75,103.79,103.66,103.76,6621.0,92.3667,92.4023,92.2866,92.3756,6621.0
2019-03-28 12:30:00,103.77,103.79,103.66,103.7,16648.0,92.3845,92.4023,92.2866,92.3222,16648.0
2019-03-28 12:35:00,103.62,103.73,103.55,103.66,24312.0,92.2509,92.3489,92.1886,92.2866,24312.0
2019-03-28 12:40:00,103.66,103.77,103.62,103.69,13061.0,92.2866,92.3845,92.2509,92.3133,13061.0
2019-03-28 12:45:00,103.67,103.76,103.63,103.75,13890.0,92.2955,92.3756,92.2598,92.3667,13890.0
2019-03-28 12:50:00,103.73,104.01,103.68,104.0,57840.0,92.3489,92.5982,92.3044,92.5892,57840.0
2019-03-28 12:55:00,104.01,104.07,103.91,104.07,37758.0,92.5982,92.6516,92.5091,92.6516,37758.0
2019-03-28 13:00:00,104.08,104.1,103.86,103.87,16351.0,92.6605,92.6783,92.4646,92.4735,16351.0
2019-03-28 13:05:00,103.86,103.86,103.75,103.76,15289.0,92.4646,92.4646,92.3667,92.3756,15289.0
2019-03-28 13:10:00,103.75,103.81,103.69,103.69,11339.0,92.3667,92.4201,92.3133,92.3133,11339.0
2019-03-28 13:15:00,103.7,103.78,103.69,103.74,15571.0,92.3222,92.3934,92.3133,92.3578,15571.0
2019-03-28 13:20:00,103.75,103.84,103.74,103.83,12281.0,92.3667,92.4468,92.3578,92.4379,12281.0
2019-03-28 13:25:00,103.83,104.02,103.73,104.02,37558.0,92.4379,92.6071,92.3489,92.6071,37558.0
2019-03-28 13:30:00,103.98,103.98,103.83,103.84,11890.0,92.5714,92.5714,92.4379,92.4468,11890.0
2019-03-28 13:35:00,103.83,103.85,103.76,103.76,9565.0,92.4379,92.4557,92.3756,92.3756,9565.0
2019-03-28 13:40:00,103.75,103.77,103.53,103.63,15003.0,92.3667,92.3845,92.1708,92.2598,15003.0
2019-03-28 13:45:00,103.65,103.76,103.65,103.71,8171.0,92.2777,92.3756,92.2777,92.3311,8171.0
2019-03-28 13:50:00,103.7,103.91,103.7,103.88,11068.0,92.3222,92.5091,92.3222,92.4824,11068.0
2019-03-28 13:55:00,103.88,103.88,103.75,103.81,9988.0,92.4824,92.4824,92.3667,92.4201,9988.0
2019-03-28 14:00:00,103.81,103.84,103.76,103.82,10669.0,92.4201,92.4468,92.3756,92.429,10669.0
2019-03-28 14:05:00,103.83,103.83,103.68,103.78,10352.0,92.4379,92.4379,92.3044,92.3934,10352.0
2019-03-28 14:10:00,103.79,103.81,103.75,103.78,9893.0,92.4023,92.4201,92.3667,92.3934,9893.0
2019-03-28 14:15:00,103.78,103.78,103.61,103.67,14928.0,92.3934,92.3934,92.242,92.2955,14928.0
2019-03-28 14:20:00,103.68,103.73,103.6,103.73,12600.0,92.3044,92.3489,92.2331,92.3489,12600.0
2019-03-28 14:25:00,103.73,103.75,103.65,103.7,15996.0,92.3489,92.3667,92.2777,92.3222,15996.0
2019-03-28 14:30:00,103.7,103.86,103.69,103.79,14863.0,92.3222,92.4646,92.3133,92.4023,14863.0
2019-03-28 14:35:00,103.79,103.8,103.74,103.77,12086.0,92.4023,92.4112,92.3578,92.3845,12086.0
2019-03-28 14:40:00,103.76,103.78,103.71,103.72,12936.0,92.3756,92.3934,92.3311,92.34,12936.0
2019-03-28 14:45:00,103.72,103.9,103.71,103.88,16185.0,92.34,92.5002,92.3311,92.4824,16185.0
2019-03-28 14:50:00,103.89,103.9,103.8,103.81,13774.0,92.4913,92.5002,92.4112,92.4201,13774.0
2019-03-28 14:55:00,103.81,103.9,103.81,103.85,17113.0,92.4201,92.5002,92.4201,92.4557,17113.0
2019-03-28 15:00:00,103.84,104.11,103.76,104.05,18982.0,92.4468,92.6872,92.3756,92.6338,18982.0
2019-03-28 15:05:00,104.04,104.09,103.97,103.97,17648.0,92.6249,92.6694,92.5625,92.5625,17648.0
2019-03-28 15:10:00,103.97,104.04,103.94,103.94,20170.0,92.5625,92.6249,92.5358,92.5358,20170.0
2019-03-28 15:15:00,103.94,104.03,103.93,103.99,17310.0,92.5358,92.616,92.5269,92.5803,17310.0
2019-03-28 15:20:00,103.98,103.98,103.91,103.98,17797.0,92.5714,92.5714,92.5091,92.5714,17797.0
2019-03-28 15:25:00,103.97,104.05,103.84,103.85,21853.0,92.5625,92.6338,92.4468,92.4557,21853.0
2019-03-28 15:30:00,103.85,103.97,103.85,103.95,25482.0,92.4557,92.5625,92.4557,92.5447,25482.0
2019-03-28 15:35:00,103.97,104.14,103.95,104.08,24042.0,92.5625,92.7139,92.5447,92.6605,24042.0
2019-03-28 15:40:00,104.06,104.06,103.93,103.94,28226.0,92.6427,92.6427,92.5269,92.5358,28226.0
2019-03-28 15:45:00,103.94,104.07,103.94,103.94,54312.0,92.5358,92.6516,92.5358,92.5358,54312.0
2019-03-28 15:50:00,103.93,103.98,103.8,103.96,65880.0,92.5269,92.5714,92.4112,92.5536,65880.0
2019-03-28 15:55:00,103.96,104.19,103.96,104.05,188222.0,92.5536,92.7584,92.5536,92.6338,188222.0
2019-03-29 09:30:00,105.17,105.76,105.0,105.37,37608.0,93.6309,94.1561,93.4795,93.8089,37608.0
2019-03-29 09:35:00,105.39,105.57,105.1,105.1,11218.0,93.8267,93.987,93.5686,93.5686,11218.0
2019-03-29 09:40:00,105.02,105.4,104.9,105.08,10451.0,93.4973,93.8356,93.3905,93.5508,10451.0
2019-03-29 09:45:00,105.07,105.14,104.86,104.87,7342.0,93.5418,93.6042,93.3549,93.3638,7342.0
2019-03-29 09:50:00,104.89,104.89,104.59,104.84,9080.0,93.3816,93.3816,93.1145,93.3371,9080.0
2019-03-29 09:55:00,104.87,105.04,104.73,104.88,44553.0,93.3638,93.5151,93.2392,93.3727,44553.0
2019-03-29 10:00:00,104.87,105.01,104.77,104.89,10000.0,93.3638,93.4884,93.2748,93.3816,10000.0
2019-03-29 10:05:00,104.95,105.29,104.93,105.29,8476.0,93.435,93.7377,93.4172,93.7377,8476.0
2019-03-29 10:10:00,105.28,105.45,105.26,105.44,13956.0,93.7288,93.8802,93.711,93.8713,13956.0
2019-03-29 10:15:00,105.43,105.43,105.32,105.37,9237.0,93.8624,93.8624,93.7644,93.8089,9237.0
2019-03-29 10:20:00,105.42,105.44,105.18,105.25,4854.0,93.8534,93.8713,93.6398,93.7021,4854.0
2019-03-29 10:25:00,105.27,105.52,105.27,105.46,7373.0,93.7199,93.9425,93.7199,93.8891,7373.0
2019-03-29 10:30:00,105.44,105.44,105.22,105.29,10461.0,93.8713,93.8713,93.6754,93.7377,10461.0
2019-03-29 10:35:00,105.3,105.36,105.21,105.31,7938.0,93.7466,93.8,93.6665,93.7555,7938.0
2019-03-29 10:40:00,105.35,105.38,104.97,105.0,9727.0,93.7911,93.8178,93.4528,93.4795,9727.0
2019-03-29 10:45:00,104.95,105.13,104.92,105.0,7122.0,93.435,93.5953,93.4083,93.4795,7122.0
2019-03-29 10:50:00,104.97,104.97,104.8,104.8,7326.0,93.4528,93.4528,93.3015,93.3015,7326.0
2019-03-29 10:55:00,104.78,104.94,104.78,104.89,10635.0,93.2837,93.4261,93.2837,93.3816,10635.0
2019-03-29 11:00:00,104.88,105.06,104.88,105.02,17535.0,93.3727,93.5329,93.3727,93.4973,17535.0
2019-03-29 11:05:00,105.02,105.08,104.89,105.0,7960.0,93.4973,93.5508,93.3816,93.4795,7960.0
2019-03-29 11:10:00,105.03,105.13,105.02,105.06,7231.0,93.5062,93.5953,93.4973,93.5329,7231.0
2019-03-29 11:15:00,105.08,105.15,105.04,105.1,9920.0,93.5508,93.6131,93.5151,93.5686,9920.0
2019-03-29 11:20:00,105.1,105.17,105.03,105.17,7250.0,93.5686,93.6309,93.5062,93.6309,7250.0
2019-03-29 11:25:00,105.16,105.35,105.15,105.33,9885.0,93.622,93.7911,93.6131,93.7733,9885.0
2019-03-29 11:30:00,105.33,105.47,105.27,105.45,10866.0,93.7733,93.898,93.7199,93.8802,10866.0
2019-03-29 11:35:00,105.43,105.45,105.27,105.44,10907.0,93.8624,93.8802,93.7199,93.8713,10907.0
2019-03-29 11:40:00,105.47,105.55,105.46,105.52,16922.0,93.898,93.9692,93.8891,93.9425,16922.0
2019-03-29 11:45:00,105.51,105.56,105.42,105.43,7996.0,93.9336,93.9781,93.8534,93.8624,7996.0
2019-03-29 11:50:00,105.44,105.46,105.33,105.36,9174.0,93.8713,93.8891,93.7733,93.8,9174.0
2019-03-29 11:55:00,105.36,105.39,105.25,105.26,7134.0,93.8,93.8267,93.7021,93.711,7134.0
2019-03-29 12:00:00,105.26,105.43,105.22,105.39,26380.0,93.711,93.8624,93.6754,93.8267,26380.0
2019-03-29 12:05:00,105.39,105.43,105.3,105.43,9850.0,93.8267,93.8624,93.7466,93.8624,9850.0
2019-03-29 12:10:00,105.42,105.52,105.36,105.36,50772.0,93.8534,93.9425,93.8,93.8,50772.0
2019-03-29 12:15:00,105.34,105.34,105.27,105.29,5642.0,93.7822,93.7822,93.7199,93.7377,5642.0
2019-03-29 12:20:00,105.31,105.36,105.25,105.25,7800.0,93.7555,93.8,93.7021,93.7021,7800.0
2019-03-29 12:25:00,105.24,105.26,105.18,105.22,8142.0,93.6932,93.711,93.6398,93.6754,8142.0
2019-03-29 12:30:00,105.23,105.33,105.19,105.31,14244.0,93.6843,93.7733,93.6487,93.7555,14244.0
2019-03-29 12:35:00,105.32,105.4,105.25,105.39,37772.0,93.7644,93.8356,93.7021,93.8267,37772.0
2019-03-29 12:40:00,105.41,105.41,105.2,105.21,9906.0,93.8445,93.8445,93.6576,93.6665,9906.0
2019-03-29 12:45:00,105.2,105.22,105.14,105.22,3405.0,93.6576,93.6754,93.6042,93.6754,3405.0
2019-03-29 12:50:00,105.23,105.24,105.15,105.24,5200.0,93.6843,93.6932,93.6131,93.6932,5200.0
2019-03-29 12:55:00,105.23,105.25,105.09,105.11,27159.0,93.6843,93.7021,93.5597,93.5775,27159.0
2019-03-29 13:00:00,105.12,105.19,105.11,105.15,13606.0,93.5864,93.6487,93.5775,93.6131,13606.0
2019-03-29 13:05:00,105.15,105.18,105.09,105.15,16058.0,93.6131,93.6398,93.5597,93.6131,16058.0
2019-03-29 13:10:00,105.16,105.16,105.12,105.15,29361.0,93.622,93.622,93.5864,93.6131,29361.0
2019-03-29 13:15:00,105.13,105.18,105.12,105.18,13265.0,93.5953,93.6398,93.5864,93.6398,13265.0
2019-03-29 13:20:00,105.18,105.26,105.13,105.15,8710.0,93.6398,93.711,93.5953,93.6131,8710.0
2019-03-29 13:25:00,105.16,105.17,105.1,105.12,7118.0,93.622,93.6309,93.5686,93.5864,7118.0
2019-03-29 13:30:00,105.14,105.15,105.06,105.06,6844.0,93.6042,93.6131,93.5329,93.5329,6844.0
2019-03-29 13:35:00,105.1,105.16,105.07,105.15,5143.0,93.5686,93.622,93.5418,93.6131,5143.0
2019-03-29 13:40:00,105.15,105.3,105.13,105.29,6330.0,93.6131,93.7466,93.5953,93.7377,6330.0
2019-03-29 13:45:00,105.27,105.28,105.18,105.2,19311.0,93.7199,93.7288,93.6398,93.6576,19311.0
2019-03-29 13:50:00,105.22,105.28,105.16,105.26,8173.0,93.6754,93.7288,93.622,93.711,8173.0
2019-03-29 13:55:00,105.26,105.28,105.2,105.24,6586.0,93.711,93.7288,93.6576,93.6932,6586.0
2019-03-29 14:00:00,105.22,105.32,105.22,105.32,9004.0,93.6754,93.7644,93.6754,93.7644,9004.0
2019-03-29 14:05:00,105.33,105.34,105.25,105.27,9901.0,93.7733,93.7822,93.7021,93.7199,9901.0
2019-03-29 14:10:00,105.3,105.35,105.26,105.35,5878.0,93.7466,93.7911,93.711,93.7911,5878.0
2019-03-29 14:15:00,105.39,105.44,105.38,105.43,13233.0,93.8267,93.8713,93.8178,93.8624,13233.0
2019-03-29 14:20:00,105.44,105.48,105.37,105.43,5624.0,93.8713,93.9069,93.8089,93.8624,5624.0
2019-03-29 14:25:00,105.45,105.58,105.43,105.57,9944.0,93.8802,93.9959,93.8624,93.987,9944.0
2019-03-29 14:30:00,105.55,105.59,105.52,105.58,5153.0,93.9692,94.0048,93.9425,93.9959,5153.0
2019-03-29 14:35:00,105.57,105.58,105.42,105.42,15634.0,93.987,93.9959,93.8534,93.8534,15634.0
2019-03-29 14:40:00,105.43,105.47,105.25,105.37,17650.0,93.8624,93.898,93.7021,93.8089,17650.0
2019-03-29 14:45:00,105.37,105.42,105.32,105.38,20443.0,93.8089,93.8534,93.7644,93.8178,20443.0
2019-03-29 14:50:00,105.38,105.53,105.34,105.52,18236.0,93.8178,93.9514,93.7822,93.9425,18236.0
2019-03-29 14:55:00,105.57,105.57,105.44,105.47,12939.0,93.987,93.987,93.8713,93.898,12939.0
2019-03-29 15:00:00,105.44,105.58,105.44,105.49,15771.0,93.8713,93.9959,93.8713,93.9158,15771.0
2019-03-29 15:05:00,105.49,105.5,105.39,105.42,8700.0,93.9158,93.9247,93.8267,93.8534,8700.0
2019-03-29 15:10:00,105.42,105.44,105.33,105.34,9195.0,93.8534,93.8713,93.7733,93.7822,9195.0
2019-03-29 15:15:00,105.33,105.43,105.31,105.33,12260.0,93.7733,93.8624,93.7555,93.7733,12260.0
2019-03-29 15:20:00,105.33,105.37,105.29,105.32,18459.0,93.7733,93.8089,93.7377,93.7644,18459.0
2019-03-29 15:25:00,105.31,105.4,105.28,105.37,30117.0,93.7555,93.8356,93.7288,93.8089,30117.0
2019-03-29 15:30:00,105.38,105.39,105.27,105.38,17651.0,93.8178,93.8267,93.7199,93.8178,17651.0
2019-03-29 15:35:00,105.37,105.39,105.33,105.34,16721.0,93.8089,93.8267,93.7733,93.7822,16721.0
2019-03-29 15:40:00,105.34,105.4,105.3,105.36,28569.0,93.7822,93.8356,93.7466,93.8,28569.0
2019-03-29 15:45:00,105.35,105.38,105.08,105.08,54112.0,93.7911,93.8178,93.5508,93.5508,54112.0
2019-03-29 15:50:00,105.08,105.15,104.94,105.0,121056.0,93.5508,93.6131,93.4261,93.4795,121056.0
2019-03-29 15:55:00,105.0,105.32,104.99,105.26,192056.0,93.4795,93.7644,93.4706,93.711,192056.0
2019-04-01 09:30:00,106.52,107.47,106.26,107.44,76673.0,94.8328,95.6785,94.6013,95.6518,76673.0
2019-04-01 09:35:00,107.4,107.76,106.91,107.08,65218.0,95.6162,95.9367,95.18,95.3313,65218.0
2019-04-01 09:40:00,107.08,107.56,107.01,107.4,48791.0,95.3313,95.7586,95.269,95.6162,48791.0
2019-04-01 09:45:00,107.38,107.53,106.71,106.72,90998.0,95.5984,95.7319,95.0019,95.0108,90998.0
2019-04-01 09:50:00,106.74,107.26,106.71,107.04,18617.0,95.0286,95.4916,95.0019,95.2957,18617.0
2019-04-01 09:55:00,107.1,107.44,107.1,107.31,14566.0,95.3491,95.6518,95.3491,95.5361,14566.0
2019-04-01 10:00:00,107.32,107.62,107.32,107.56,16301.0,95.545,95.8121,95.545,95.7586,16301.0
2019-04-01 10:05:00,107.53,107.66,107.33,107.33,16768.0,95.7319,95.8477,95.5539,95.5539,16768.0
2019-04-01 10:10:00,107.32,107.39,107.18,107.39,11307.0,95.545,95.6073,95.4203,95.6073,11307.0
2019-04-01 10:15:00,107.39,107.5,107.22,107.4,12591.0,95.6073,95.7052,95.456,95.6162,12591.0
2019-04-01 10:20:00,107.44,107.61,107.32,107.54,10156.0,95.6518,95.8032,95.545,95.7408,10156.0
2019-04-01 10:25:00,107.53,107.62,107.37,107.62,35258.0,95.7319,95.8121,95.5895,95.8121,35258.0
2019-04-01 10:30:00,107.62,107.77,107.43,107.48,19769.0,95.8121,95.9456,95.6429,95.6874,19769.0
2019-04-01 10:35:00,107.49,107.5,107.32,107.44,14994.0,95.6963,95.7052,95.545,95.6518,14994.0
2019-04-01 10:40:00,107.44,107.64,107.44,107.62,14764.0,95.6518,95.8299,95.6518,95.8121,14764.0
2019-04-01 10:45:00,107.61,107.67,107.53,107.59,17559.0,95.8032,95.8566,95.7319,95.7854,17559.0
2019-04-01 10:50:00,107.59,107.62,107.37,107.51,11693.0,95.7854,95.8121,95.5895,95.7141,11693.0
2019-04-01 10:55:00,107.51,107.66,107.48,107.53,13576.0,95.7141,95.8477,95.6874,95.7319,13576.0
2019-04-01 11:00:00,107.55,107.75,107.5,107.63,15441.0,95.7497,95.9278,95.7052,95.821,15441.0
2019-04-01 11:05:00,107.64,107.85,107.64,107.78,14640.0,95.8299,96.0168,95.8299,95.9545,14640.0
2019-04-01 11:10:00,107.79,108.04,107.75,108.04,112191.0,95.9634,96.186,95.9278,96.186,112191.0
2019-04-01 11:15:00,108.03,108.08,107.9,108.07,29536.0,96.1771,96.2216,96.0613,96.2127,29536.0
2019-04-01 11:20:00,108.07,108.13,107.91,107.95,11016.0,96.2127,96.2661,96.0702,96.1059,11016.0
2019-04-01 11:25:00,107.94,108.16,107.9,108.11,60346.0,96.097,96.2928,96.0613,96.2483,60346.0
2019-04-01 11:30:00,108.1,108.14,107.95,107.97,23304.0,96.2394,96.275,96.1059,96.1237,23304.0
2019-04-01 11:35:00,107.98,108.25,107.98,108.22,33866.0,96.1326,96.3729,96.1326,96.3462,33866.0
2019-04-01 11:40:00,108.22,108.22,108.1,108.14,14805.0,96.3462,96.3462,96.2394,96.275,14805.0
2019-04-01 11:45:00,108.14,108.27,108.09,108.18,18149.0,96.275,96.3907,96.2305,96.3106,18149.0
2019-04-01 11:50:00,108.17,108.21,107.99,107.99,16755.0,96.3017,96.3373,96.1415,96.1415,16755.0
2019-04-01 11:55:00,107.98,107.98,107.8,107.91,25166.0,96.1326,96.1326,95.9723,96.0702,25166.0
2019-04-01 12:00:00,107.9,107.92,107.77,107.77,11132.0,96.0613,96.0792,95.9456,95.9456,11132.0
2019-04-01 12:05:00,107.73,107.77,107.67,107.74,15119.0,95.91,95.9456,95.8566,95.9189,15119.0
2019-04-01 12:10:00,107.74,107.77,107.64,107.73,13094.0,95.9189,95.9456,95.8299,95.91,13094.0
2019-04-01 12:15:00,107.74,107.96,107.74,107.95,18147.0,95.9189,96.1148,95.9189,96.1059,18147.0
2019-04-01 12:20:00,107.93,107.98,107.89,107.91,12584.0,96.0881,96.1326,96.0524,96.0702,12584.0
2019-04-01 12:25:00,107.93,108.06,107.89,108.04,12133.0,96.0881,96.2038,96.0524,96.186,12133.0
2019-04-01 12:30:00,108.03,108.14,108.0,108.06,31985.0,96.1771,96.275,96.1504,96.2038,31985.0
2019-04-01 12:35:00,108.05,108.22,108.04,108.22,25614.0,96.1949,96.3462,96.186,96.3462,25614.0
2019-04-01 12:40:00,108.2,108.23,108.12,108.21,13161.0,96.3284,96.3551,96.2572,96.3373,13161.0
2019-04-01 12:45:00,108.23,108.24,108.14,108.23,14222.0,96.3551,96.364,96.275,96.3551,14222.0
2019-04-01 12:50:00,108.22,108.29,108.1,108.1,11449.0,96.3462,96.4086,96.2394,96.2394,11449.0
2019-04-01 12:55:00,108.1,108.31,108.09,108.3,12187.0,96.2394,96.4264,96.2305,96.4175,12187.0
2019-04-01 13:00:00,108.3,108.37,108.28,108.31,21030.0,96.4175,96.4798,96.3997,96.4264,21030.0
2019-04-01 13:05:00,108.29,108.37,108.29,108.37,28593.0,96.4086,96.4798,96.4086,96.4798,28593.0
2019-04-01 13:10:00,108.36,108.36,108.21,108.29,10066.0,96.4709,96.4709,96.3373,96.4086,10066.0
2019-04-01 13:15:00,108.31,108.32,108.23,108.28,30376.0,96.4264,96.4353,96.3551,96.3997,30376.0
2019-04-01 13:20:00,108.27,108.27,108.19,108.25,24650.0,96.3907,96.3907,96.3195,96.3729,24650.0
2019-04-01 13:25:00,108.24,108.27,108.18,108.25,16212.0,96.364,96.3907,96.3106,96.3729,16212.0
2019-04-01 13:30:00,108.25,108.26,108.16,108.18,15510.0,96.3729,96.3818,96.2928,96.3106,15510.0
2019-04-01 13:35:00,108.17,108.22,108.15,108.17,11570.0,96.3017,96.3462,96.2839,96.3017,11570.0
2019-04-01 13:40:00,108.19,108.26,108.18,108.25,14515.0,96.3195,96.3818,96.3106,96.3729,14515.0
2019-04-01 13:45:00,108.24,108.44,108.23,108.35,19195.0,96.364,96.5421,96.3551,96.462,19195.0
2019-04-01 13:50:00,108.35,108.48,108.35,108.46,14754.0,96.462,96.5777,96.462,96.5599,14754.0
2019-04-01 13:55:00,108.46,108.54,108.44,108.49,28622.0,96.5599,96.6311,96.5421,96.5866,28622.0
2019-04-01 14:00:00,108.49,108.54,108.46,108.46,13966.0,96.5866,96.6311,96.5599,96.5599,13966.0
2019-04-01 14:05:00,108.47,108.52,108.41,108.5,41015.0,96.5688,96.6133,96.5154,96.5955,41015.0
2019-04-01 14:10:00,108.5,108.56,108.41,108.43,25759.0,96.5955,96.6489,96.5154,96.5332,25759.0
2019-04-01 14:15:00,108.43,108.44,108.32,108.38,13654.0,96.5332,96.5421,96.4353,96.4887,13654.0
2019-04-01 14:20:00,108.38,108.44,108.37,108.44,54289.0,96.4887,96.5421,96.4798,96.5421,54289.0
2019-04-01 14:25:00,108.44,108.59,108.43,108.48,41363.0,96.5421,96.6756,96.5332,96.5777,41363.0
2019-04-01 14:30:00,108.48,108.6,108.48,108.57,26421.0,96.5777,96.6845,96.5777,96.6578,26421.0
2019-04-01 14:35:00,108.56,108.62,108.53,108.55,25892.0,96.6489,96.7023,96.6222,96.64,25892.0
2019-04-01 14:40:00,108.55,108.6,108.49,108.5,21372.0,96.64,96.6845,96.5866,96.5955,21372.0
2019-04-01 14:45:00,108.5,108.58,108.4,108.44,43518.0,96.5955,96.6667,96.5065,96.5421,43518.0
2019-04-01 14:50:00,108.44,108.49,108.31,108.49,50914.0,96.5421,96.5866,96.4264,96.5866,50914.0
2019-04-01 14:55:00,108.5,108.53,108.47,108.49,51529.0,96.5955,96.6222,96.5688,96.5866,51529.0
2019-04-01 15:00:00,108.46,108.49,108.39,108.39,18149.0,96.5599,96.5866,96.4976,96.4976,18149.0
2019-04-01 15:05:00,108.38,108.46,108.36,108.44,21793.0,96.4887,96.5599,96.4709,96.5421,21793.0
2019-04-01 15:10:00,108.44,108.59,108.35,108.56,31256.0,96.5421,96.6756,96.462,96.6489,31256.0
2019-04-01 15:15:00,108.56,108.56,108.43,108.47,32589.0,96.6489,96.6489,96.5332,96.5688,32589.0
2019-04-01 15:20:00,108.49,108.52,108.43,108.45,41317.0,96.5866,96.6133,96.5332,96.551,41317.0
2019-04-01 15:25:00,108.45,108.53,108.42,108.5,30221.0,96.551,96.6222,96.5243,96.5955,30221.0
2019-04-01 15:30:00,108.51,108.51,108.33,108.37,50402.0,96.6044,96.6044,96.4442,96.4798,50402.0
2019-04-01 15:35:00,108.39,108.54,108.38,108.54,37952.0,96.4976,96.6311,96.4887,96.6311,37952.0
2019-04-01 15:40:00,108.54,108.55,108.28,108.29,66199.0,96.6311,96.64,96.3997,96.4086,66199.0
2019-04-01 15:45:00,108.3,108.37,108.22,108.23,70891.0,96.4175,96.4798,96.3462,96.3551,70891.0
2019-04-01 15:50:00,108.23,108.48,108.23,108.38,81010.0,96.3551,96.5777,96.3551,96.4887,81010.0
2019-04-01 15:55:00,108.38,108.46,108.2,108.26,209999.0,96.4887,96.5599,96.3284,96.3818,209999.0
2019-04-02 09:30:00,108.13,108.37,107.69,107.81,40328.0,96.2661,96.4798,95.8744,95.9812,40328.0
2019-04-02 09:35:00,107.81,108.49,107.67,108.2,32061.0,95.9812,96.5866,95.8566,96.3284,32061.0
2019-04-02 09:40:00,108.18,108.39,108.07,108.18,17273.0,96.3106,96.4976,96.2127,96.3106,17273.0
2019-04-02 09:45:00,108.18,108.26,108.05,108.07,13741.0,96.3106,96.3818,96.1949,96.2127,13741.0
2019-04-02 09:50:00,108.02,108.26,108.02,108.08,8531.0,96.1682,96.3818,96.1682,96.2216,8531.0
2019-04-02 09:55:00,108.07,108.3,108.04,108.3,26724.0,96.2127,96.4175,96.186,96.4175,26724.0
2019-04-02 10:00:00,108.26,108.31,107.71,107.8,14262.0,96.3818,96.4264,95.8922,95.9723,14262.0
2019-04-02 10:05:00,107.76,107.99,107.75,107.99,14035.0,95.9367,96.1415,95.9278,96.1415,14035.0
2019-04-02 10:10:00,107.98,108.0,107.84,107.93,12097.0,96.1326,96.1504,96.0079,96.0881,12097.0
2019-04-02 10:15:00,107.9,108.1,107.9,108.02,9469.0,96.0613,96.2394,96.0613,96.1682,9469.0
2019-04-02 10:20:00,108.03,108.09,107.97,108.04,7376.0,96.1771,96.2305,96.1237,96.186,7376.0
2019-04-02 10:25:00,108.04,108.24,108.02,108.21,7783.0,96.186,96.364,96.1682,96.3373,7783.0
2019-04-02 10:30:00,108.21,108.35,108.19,108.35,10052.0,96.3373,96.462,96.3195,96.462,10052.0
2019-04-02 10:35:00,108.34,108.37,108.14,108.17,11273.0,96.4531,96.4798,96.275,96.3017,11273.0
2019-04-02 10:40:00,108.18,108.25,108.13,108.24,12058.0,96.3106,96.3729,96.2661,96.364,12058.0
2019-04-02 10:45:00,108.24,108.28,108.18,108.18,9771.0,96.364,96.3997,96.3106,96.3106,9771.0
2019-04-02 10:50:00,108.19,108.34,108.19,108.24,14513.0,96.3195,96.4531,96.3195,96.364,14513.0
2019-04-02 10:55:00,108.23,108.23,108.06,108.06,11386.0,96.3551,96.3551,96.2038,96.2038,11386.0
2019-04-02 11:00:00,108.05,108.12,107.74,107.81,12427.0,96.1949,96.2572,95.9189,95.9812,12427.0
2019-04-02 11:05:00,107.79,107.89,107.71,107.74,14220.0,95.9634,96.0524,95.8922,95.9189,14220.0
2019-04-02 11:10:00,107.75,107.75,107.56,107.64,15473.0,95.9278,95.9278,95.7586,95.8299,15473.0
2019-04-02 11:15:00,107.63,107.74,107.62,107.72,12276.0,95.821,95.9189,95.8121,95.9011,12276.0
2019-04-02 11:20:00,107.73,107.95,107.73,107.91,4450.0,95.91,96.1059,95.91,96.0702,4450.0
2019-04-02 11:25:00,107.83,107.92,107.83,107.9,4500.0,95.999,96.0792,95.999,96.0613,4500.0
2019-04-02 11:30:00,107.91,107.92,107.77,107.88,22193.0,96.0702,96.0792,95.9456,96.0435,22193.0
2019-04-02 11:35:00,107.87,107.93,107.78,107.82,11296.0,96.0346,96.0881,95.9545,95.9901,11296.0
2019-04-02 11:40:00,107.82,107.86,107.71,107.73,6156.0,95.9901,96.0257,95.8922,95.91,6156.0
2019-04-02 11:45:00,107.74,107.89,107.73,107.87,7700.0,95.9189,96.0524,95.91,96.0346,7700.0
2019-04-02 11:50:00,107.88,107.89,107.73,107.82,8968.0,96.0435,96.0524,95.91,95.9901,8968.0
2019-04-02 11:55:00,107.82,107.82,107.73,107.8,6642.0,95.9901,95.9901,95.91,95.9723,6642.0
2019-04-02 12:00:00,107.79,107.99,107.79,107.97,7474.0,95.9634,96.1415,95.9634,96.1237,7474.0
2019-04-02 12:05:00,107.98,108.01,107.88,107.98,9935.0,96.1326,96.1593,96.0435,96.1326,9935.0
2019-04-02 12:10:00,107.97,108.03,107.94,107.98,7984.0,96.1237,96.1771,96.097,96.1326,7984.0
2019-04-02 12:15:00,107.98,108.01,107.92,107.94,6410.0,96.1326,96.1593,96.0792,96.097,6410.0
2019-04-02 12:20:00,107.93,107.97,107.8,107.83,7460.0,96.0881,96.1237,95.9723,95.999,7460.0
2019-04-02 12:25:00,107.81,107.81,107.7,107.76,6196.0,95.9812,95.9812,95.8833,95.9367,6196.0
2019-04-02 12:30:00,107.75,107.78,107.72,107.77,8934.0,95.9278,95.9545,95.9011,95.9456,8934.0
2019-04-02 12:35:00,107.78,107.8,107.68,107.71,7595.0,95.9545,95.9723,95.8655,95.8922,7595.0
2019-04-02 12:40:00,107.71,107.76,107.59,107.63,10650.0,95.8922,95.9367,95.7854,95.821,10650.0
2019-04-02 12:45:00,107.63,107.79,107.59,107.74,10107.0,95.821,95.9634,95.7854,95.9189,10107.0
2019-04-02 12:50:00,107.75,107.75,107.62,107.64,9192.0,95.9278,95.9278,95.8121,95.8299,9192.0
2019-04-02 12:55:00,107.65,107.75,107.62,107.75,6759.0,95.8388,95.9278,95.8121,95.9278,6759.0
2019-04-02 13:00:00,107.77,107.77,107.58,107.65,6302.0,95.9456,95.9456,95.7765,95.8388,6302.0
2019-04-02 13:05:00,107.66,107.78,107.63,107.75,7600.0,95.8477,95.9545,95.821,95.9278,7600.0
2019-04-02 13:10:00,107.73,107.73,107.66,107.69,5714.0,95.91,95.91,95.8477,95.8744,5714.0
2019-04-02 13:15:00,107.7,107.75,107.7,107.72,7078.0,95.8833,95.9278,95.8833,95.9011,7078.0
2019-04-02 13:20:00,107.7,107.71,107.64,107.65,5108.0,95.8833,95.8922,95.8299,95.8388,5108.0
2019-04-02 13:25:00,107.65,107.66,107.58,107.62,7179.0,95.8388,95.8477,95.7765,95.8121,7179.0
2019-04-02 13:30:00,107.65,107.67,107.6,107.66,5822.0,95.8388,95.8566,95.7943,95.8477,5822.0
2019-04-02 13:35:00,107.65,107.72,107.59,107.68,9472.0,95.8388,95.9011,95.7854,95.8655,9472.0
2019-04-02 13:40:00,107.7,107.75,107.67,107.67,8088.0,95.8833,95.9278,95.8566,95.8566,8088.0
2019-04-02 13:45:00,107.68,107.69,107.59,107.6,5799.0,95.8655,95.8744,95.7854,95.7943,5799.0
2019-04-02 13:50:00,107.61,107.62,107.41,107.48,14445.0,95.8032,95.8121,95.6251,95.6874,14445.0
2019-04-02 13:55:00,107.49,107.55,107.48,107.5,9920.0,95.6963,95.7497,95.6874,95.7052,9920.0
2019-04-02 14:00:00,107.5,107.51,107.44,107.5,9651.0,95.7052,95.7141,95.6518,95.7052,9651.0
2019-04-02 14:05:00,107.49,107.56,107.44,107.54,8683.0,95.6963,95.7586,95.6518,95.7408,8683.0
2019-04-02 14:10:00,107.53,107.76,107.52,107.67,12007.0,95.7319,95.9367,95.723,95.8566,12007.0
2019-04-02 14:15:00,107.66,107.77,107.62,107.76,11316.0,95.8477,95.9456,95.8121,95.9367,11316.0
2019-04-02 14:20:00,107.79,107.88,107.79,107.83,8314.0,95.9634,96.0435,95.9634,95.999,8314.0
2019-04-02 14:25:00,107.83,107.88,107.83,107.87,6698.0,95.999,96.0435,95.999,96.0346,6698.0
2019-04-02 14:30:00,107.86,108.03,107.85,108.02,7765.0,96.0257,96.1771,96.0168,96.1682,7765.0
2019-04-02 14:35:00,108.03,108.04,107.92,107.99,8896.0,96.1771,96.186,96.0792,96.1415,8896.0
2019-04-02 14:40:00,107.99,108.09,107.96,108.08,9475.0,96.1415,96.2305,96.1148,96.2216,9475.0
2019-04-02 14:45:00,108.1,108.11,108.04,108.08,5657.0,96.2394,96.2483,96.186,96.2216,5657.0
2019-04-02 14:50:00,108.08,108.16,108.06,108.14,8650.0,96.2216,96.2928,96.2038,96.275,8650.0
2019-04-02 14:55:00,108.14,108.2,108.14,108.16,6766.0,96.275,96.3284,96.275,96.2928,6766.0
2019-04-02 15:00:00,108.17,108.25,108.16,108.19,12763.0,96.3017,96.3729,96.2928,96.3195,12763.0
2019-04-02 15:05:00,108.18,108.19,108.08,108.15,17433.0,96.3106,96.3195,96.2216,96.2839,17433.0
2019-04-02 15:10:00,108.15,108.17,108.01,108.14,35685.0,96.2839,96.3017,96.1593,96.275,35685.0
2019-04-02 15:15:00,108.15,108.21,108.09,108.21,12455.0,96.2839,96.3373,96.2305,96.3373,12455.0
2019-04-02 15:20:00,108.22,108.24,108.16,108.17,13615.0,96.3462,96.364,96.2928,96.3017,13615.0
2019-04-02 15:25:00,108.17,108.17,108.08,108.15,17257.0,96.3017,96.3017,96.2216,96.2839,17257.0
2019-04-02 15:30:00,108.16,108.23,108.12,108.22,19836.0,96.2928,96.3551,96.2572,96.3462,19836.0
2019-04-02 15:35:00,108.22,108.22,108.14,108.15,11203.0,96.3462,96.3462,96.275,96.2839,11203.0
2019-04-02 15:40:00,108.15,108.17,108.08,108.12,22081.0,96.2839,96.3017,96.2216,96.2572,22081.0
2019-04-02 15:45:00,108.12,108.19,108.07,108.16,23209.0,96.2572,96.3195,96.2127,96.2928,23209.0
2019-04-02 15:50:00,108.16,108.22,108.12,108.17,36052.0,96.2928,96.3462,96.2572,96.3017,36052.0
2019-04-02 15:55:00,108.18,108.21,108.04,108.11,77948.0,96.3106,96.3373,96.186,96.2483,77948.0
2019-04-03 09:30:00,109.62,110.1,109.16,109.96,48201.0,97.5926,98.02,97.1831,97.8953,48201.0
2019-04-03 09:35:00,110.03,110.16,109.66,109.94,17743.0,97.9576,98.0734,97.6282,97.8775,17743.0
2019-04-03 09:40:00,110.09,110.29,110.01,110.15,8530.0,98.0111,98.1891,97.9398,98.0645,8530.0
2019-04-03 09:45:00,110.19,110.38,110.04,110.2,11307.0,98.1001,98.2692,97.9665,98.109,11307.0
2019-04-03 09:50:00,110.2,110.25,110.07,110.14,10232.0,98.109,98.1535,97.9933,98.0556,10232.0
2019-04-03 09:55:00,110.06,110.07,109.69,109.76,37675.0,97.9844,97.9933,97.6549,97.7173,37675.0
2019-04-03 10:00:00,109.75,109.77,109.29,109.36,16582.0,97.7084,97.7262,97.2988,97.3612,16582.0
2019-04-03 10:05:00,109.4,109.42,109.17,109.42,20202.0,97.3968,97.4146,97.192,97.4146,20202.0
2019-04-03 10:10:00,109.46,109.58,109.41,109.58,12029.0,97.4502,97.557,97.4057,97.557,12029.0
2019-04-03 10:15:00,109.56,109.65,109.51,109.56,38643.0,97.5392,97.6193,97.4947,97.5392,38643.0
2019-04-03 10:20:00,109.6,109.74,109.55,109.64,19409.0,97.5748,97.6995,97.5303,97.6104,19409.0
2019-04-03 10:25:00,109.66,109.74,109.47,109.6,24679.0,97.6282,97.6995,97.4591,97.5748,24679.0
2019-04-03 10:30:00,109.59,110.03,109.57,110.03,23263.0,97.5659,97.9576,97.5481,97.9576,23263.0
2019-04-03 10:35:00,110.01,110.12,109.95,110.07,24925.0,97.9398,98.0378,97.8864,97.9933,24925.0
2019-04-03 10:40:00,110.1,110.13,109.99,110.09,23374.0,98.02,98.0467,97.922,98.0111,23374.0
2019-04-03 10:45:00,110.12,110.13,109.84,109.9,54589.0,98.0378,98.0467,97.7885,97.8419,54589.0
2019-04-03 10:50:00,109.9,110.09,109.9,110.05,26314.0,97.8419,98.0111,97.8419,97.9754,26314.0
2019-04-03 10:55:00,110.03,110.17,110.03,110.12,14502.0,97.9576,98.0823,97.9576,98.0378,14502.0
2019-04-03 11:00:00,110.11,110.35,110.11,110.35,15484.0,98.0289,98.2425,98.0289,98.2425,15484.0
2019-04-03 11:05:00,110.36,110.4,110.24,110.3,11510.0,98.2514,98.287,98.1446,98.198,11510.0
2019-04-03 11:10:00,110.3,110.37,110.26,110.29,9110.0,98.198,98.2603,98.1624,98.1891,9110.0
2019-04-03 11:15:00,110.28,110.49,110.26,110.47,14305.0,98.1802,98.3672,98.1624,98.3494,14305.0
2019-04-03 11:20:00,110.48,110.5,110.39,110.48,13030.0,98.3583,98.3761,98.2781,98.3583,13030.0
2019-04-03 11:25:00,110.47,110.67,110.47,110.62,13399.0,98.3494,98.5274,98.3494,98.4829,13399.0
2019-04-03 11:30:00,110.6,110.7,110.58,110.59,12507.0,98.4651,98.5541,98.4473,98.4562,12507.0
2019-04-03 11:35:00,110.61,110.74,110.56,110.69,10109.0,98.474,98.5897,98.4295,98.5452,10109.0
2019-04-03 11:40:00,110.68,110.75,110.63,110.73,57471.0,98.5363,98.5986,98.4918,98.5808,57471.0
2019-04-03 11:45:00,110.73,110.78,110.64,110.69,5500.0,98.5808,98.6254,98.5007,98.5452,5500.0
2019-04-03 11:50:00,110.71,110.98,110.7,110.93,17567.0,98.563,98.8034,98.5541,98.7589,17567.0
2019-04-03 11:55:00,110.92,110.93,110.83,110.9,8400.0,98.75,98.7589,98.6699,98.7322,8400.0
2019-04-03 12:00:00,110.91,110.97,110.84,110.95,17134.0,98.7411,98.7945,98.6788,98.7767,17134.0
2019-04-03 12:05:00,110.95,111.02,110.85,111.01,20834.0,98.7767,98.839,98.6877,98.8301,20834.0
2019-04-03 12:10:00,111.03,111.05,110.89,110.97,22157.0,98.8479,98.8657,98.7233,98.7945,22157.0
2019-04-03 12:15:00,110.97,111.04,110.92,110.99,10929.0,98.7945,98.8568,98.75,98.8123,10929.0
2019-04-03 12:20:00,111.01,111.06,110.96,111.0,16135.0,98.8301,98.8746,98.7856,98.8212,16135.0
2019-04-03 12:25:00,110.99,111.02,110.81,110.82,26682.0,98.8123,98.839,98.6521,98.661,26682.0
2019-04-03 12:30:00,110.8,110.87,110.72,110.84,8075.0,98.6432,98.7055,98.5719,98.6788,8075.0
2019-04-03 12:35:00,110.85,110.85,110.71,110.84,6400.0,98.6877,98.6877,98.563,98.6788,6400.0
2019-04-03 12:40:00,110.84,110.91,110.8,110.91,5502.0,98.6788,98.7411,98.6432,98.7411,5502.0
2019-04-03 12:45:00,110.9,110.91,110.79,110.86,7023.0,98.7322,98.7411,98.6343,98.6966,7023.0
2019-04-03 12:50:00,110.87,110.9,110.72,110.74,7141.0,98.7055,98.7322,98.5719,98.5897,7141.0
2019-04-03 12:55:00,110.73,110.79,110.72,110.72,9201.0,98.5808,98.6343,98.5719,98.5719,9201.0
2019-04-03 13:00:00,110.7,110.84,110.69,110.75,7260.0,98.5541,98.6788,98.5452,98.5986,7260.0
2019-04-03 13:05:00,110.77,110.78,110.68,110.68,6524.0,98.6165,98.6254,98.5363,98.5363,6524.0
2019-04-03 13:10:00,110.69,110.84,110.69,110.83,14288.0,98.5452,98.6788,98.5452,98.6699,14288.0
2019-04-03 13:15:00,110.83,110.94,110.82,110.94,13336.0,98.6699,98.7678,98.661,98.7678,13336.0
2019-04-03 13:20:00,110.95,110.97,110.89,110.92,18224.0,98.7767,98.7945,98.7233,98.75,18224.0
2019-04-03 13:25:00,110.94,111.03,110.9,110.91,24347.0,98.7678,98.8479,98.7322,98.7411,24347.0
2019-04-03 13:30:00,110.92,110.97,110.9,110.95,9674.0,98.75,98.7945,98.7322,98.7767,9674.0
2019-04-03 13:35:00,110.94,110.95,110.89,110.93,11590.0,98.7678,98.7767,98.7233,98.7589,11590.0
2019-04-03 13:40:00,110.92,110.92,110.75,110.87,12079.0,98.75,98.75,98.5986,98.7055,12079.0
2019-04-03 13:45:00,110.86,111.0,110.86,110.93,23771.0,98.6966,98.8212,98.6966,98.7589,23771.0
2019-04-03 13:50:00,110.93,110.94,110.73,110.76,12462.0,98.7589,98.7678,98.5808,98.6075,12462.0
2019-04-03 13:55:00,110.76,110.76,110.52,110.52,13502.0,98.6075,98.6075,98.3939,98.3939,13502.0
2019-04-03 14:00:00,110.5,110.5,110.31,110.41,7832.0,98.3761,98.3761,98.2069,98.296,7832.0
2019-04-03 14:05:00,110.43,110.48,110.36,110.39,12924.0,98.3138,98.3583,98.2514,98.2781,12924.0
2019-04-03 14:10:00,110.38,110.41,110.32,110.32,6796.0,98.2692,98.296,98.2158,98.2158,6796.0
2019-04-03 14:15:00,110.32,110.42,110.32,110.42,5220.0,98.2158,98.3049,98.2158,98.3049,5220.0
2019-04-03 14:20:00,110.46,110.52,110.42,110.52,49101.0,98.3405,98.3939,98.3049,98.3939,49101.0
2019-04-03 14:25:00,110.53,110.59,110.48,110.48,6185.0,98.4028,98.4562,98.3583,98.3583,6185.0
2019-04-03 14:30:00,110.48,110.52,110.44,110.45,31741.0,98.3583,98.3939,98.3227,98.3316,31741.0
2019-04-03 14:35:00,110.44,110.45,110.21,110.24,9562.0,98.3227,98.3316,98.1179,98.1446,9562.0
2019-04-03 14:40:00,110.25,110.25,110.11,110.13,6891.0,98.1535,98.1535,98.0289,98.0467,6891.0
2019-04-03 14:45:00,110.12,110.17,110.11,110.17,5095.0,98.0378,98.0823,98.0289,98.0823,5095.0
2019-04-03 14:50:00,110.17,110.18,110.07,110.15,9007.0,98.0823,98.0912,97.9933,98.0645,9007.0
2019-04-03 14:55:00,110.15,110.15,110.04,110.04,4468.0,98.0645,98.0645,97.9665,97.9665,4468.0
2019-04-03 15:00:00,110.0,110.11,109.99,110.05,10218.0,97.9309,98.0289,97.922,97.9754,10218.0
2019-04-03 15:05:00,110.05,110.06,109.87,109.87,6358.0,97.9754,97.9844,97.8152,97.8152,6358.0
2019-04-03 15:10:00,109.86,109.86,109.63,109.68,10119.0,97.8063,97.8063,97.6015,97.646,10119.0
2019-04-03 15:15:00,109.65,109.66,109.49,109.49,13049.0,97.6193,97.6282,97.4769,97.4769,13049.0
2019-04-03 15:20:00,109.5,109.55,109.4,109.55,11689.0,97.4858,97.5303,97.3968,97.5303,11689.0
2019-04-03 15:25:00,109.56,109.72,109.51,109.71,15104.0,97.5392,97.6817,97.4947,97.6728,15104.0
2019-04-03 15:30:00,109.71,109.71,109.58,109.68,13381.0,97.6728,97.6728,97.557,97.646,13381.0
2019-04-03 15:35:00,109.68,109.75,109.63,109.63,14542.0,97.646,97.7084,97.6015,97.6015,14542.0
2019-04-03 15:40:00,109.65,109.77,109.65,109.75,12634.0,97.6193,97.7262,97.6193,97.7084,12634.0
2019-04-03 15:45:00,109.75,109.77,109.63,109.7,22789.0,97.7084,97.7262,97.6015,97.6639,22789.0
2019-04-03 15:50:00,109.7,109.86,109.7,109.8,33072.0,97.6639,97.8063,97.6639,97.7529,33072.0
2019-04-03 15:55:00,109.8,109.89,109.69,109.85,212513.0,97.7529,97.833,97.6549,97.7974,212513.0
2019-04-04 09:30:00,109.76,110.21,109.14,109.97,37335.0,97.7173,98.1179,97.1653,97.9042,37335.0
2019-04-04 09:35:00,110.08,110.33,110.07,110.21,7850.0,98.0022,98.2247,97.9933,98.1179,7850.0
2019-04-04 09:40:00,110.24,110.61,110.24,110.53,6532.0,98.1446,98.474,98.1446,98.4028,6532.0
2019-04-04 09:45:00,110.49,110.71,110.46,110.64,6000.0,98.3672,98.563,98.3405,98.5007,6000.0
2019-04-04 09:50:00,110.75,110.96,110.63,110.64,8119.0,98.5986,98.7856,98.4918,98.5007,8119.0
2019-04-04 09:55:00,110.58,110.76,110.52,110.66,14517.0,98.4473,98.6075,98.3939,98.5185,14517.0
2019-04-04 10:00:00,110.67,110.83,110.6,110.81,9840.0,98.5274,98.6699,98.4651,98.6521,9840.0
2019-04-04 10:05:00,110.81,110.87,110.66,110.7,16372.0,98.6521,98.7055,98.5185,98.5541,16372.0
2019-04-04 10:10:00,110.67,110.87,110.62,110.8,34971.0,98.5274,98.7055,98.4829,98.6432,34971.0
2019-04-04 10:15:00,110.76,110.88,110.59,110.72,54955.0,98.6075,98.7144,98.4562,98.5719,54955.0
2019-04-04 10:20:00,110.7,110.73,110.42,110.62,46512.0,98.5541,98.5808,98.3049,98.4829,46512.0
2019-04-04 10:25:00,110.62,110.77,110.56,110.64,51248.0,98.4829,98.6165,98.4295,98.5007,51248.0
2019-04-04 10:30:00,110.62,110.62,110.38,110.4,53481.0,98.4829,98.4829,98.2692,98.287,53481.0
2019-04-04 10:35:00,110.42,110.73,110.38,110.62,23462.0,98.3049,98.5808,98.2692,98.4829,23462.0
2019-04-04 10:40:00,110.61,110.72,110.54,110.71,6790.0,98.474,98.5719,98.4117,98.563,6790.0
2019-04-04 10:45:00,110.71,110.96,110.71,110.94,8800.0,98.563,98.7856,98.563,98.7678,8800.0
2019-04-04 10:50:00,110.88,110.92,110.82,110.82,4965.0,98.7144,98.75,98.661,98.661,4965.0
2019-04-04 10:55:00,110.82,110.87,110.74,110.84,5325.0,98.661,98.7055,98.5897,98.6788,5325.0
2019-04-04 11:00:00,110.85,110.86,110.59,110.59,9921.0,98.6877,98.6966,98.4562,98.4562,9921.0
2019-04-04 11:05:00,110.6,110.73,110.56,110.69,8873.0,98.4651,98.5808,98.4295,98.5452,8873.0
2019-04-04 11:10:00,110.67,110.67,110.3,110.3,18849.0,98.5274,98.5274,98.198,98.198,18849.0
2019-04-04 11:15:00,110.3,110.34,110.15,110.17,7908.0,98.198,98.2336,98.0645,98.0823,7908.0
2019-04-04 11:20:00,110.13,110.27,110.07,110.27,7179.0,98.0467,98.1713,97.9933,98.1713,7179.0
2019-04-04 11:25:00,110.25,110.43,110.25,110.35,6202.0,98.1535,98.3138,98.1535,98.2425,6202.0
2019-04-04 11:30:00,110.36,110.41,110.25,110.3,14859.0,98.2514,98.296,98.1535,98.198,14859.0
2019-04-04 11:35:00,110.31,110.55,110.28,110.52,5120.0,98.2069,98.4206,98.1802,98.3939,5120.0
2019-04-04 11:40:00,110.53,110.53,110.39,110.4,5371.0,98.4028,98.4028,98.2781,98.287,5371.0
2019-04-04 11:45:00,110.39,110.54,110.39,110.5,9778.0,98.2781,98.4117,98.2781,98.3761,9778.0
2019-04-04 11:50:00,110.45,110.48,110.32,110.32,10647.0,98.3316,98.3583,98.2158,98.2158,10647.0
2019-04-04 11:55:00,110.35,110.59,110.35,110.55,21161.0,98.2425,98.4562,98.2425,98.4206,21161.0
2019-04-04 12:00:00,110.55,110.6,110.51,110.52,17620.0,98.4206,98.4651,98.385,98.3939,17620.0
2019-04-04 12:05:00,110.55,110.65,110.48,110.5,12633.0,98.4206,98.5096,98.3583,98.3761,12633.0
2019-04-04 12:10:00,110.49,110.6,110.45,110.58,15100.0,98.3672,98.4651,98.3316,98.4473,15100.0
2019-04-04 12:15:00,110.59,110.6,110.41,110.45,31187.0,98.4562,98.4651,98.296,98.3316,31187.0
2019-04-04 12:20:00,110.42,110.53,110.4,110.43,15377.0,98.3049,98.4028,98.287,98.3138,15377.0
2019-04-04 12:25:00,110.42,110.44,110.32,110.36,7171.0,98.3049,98.3227,98.2158,98.2514,7171.0
2019-04-04 12:30:00,110.33,110.46,110.3,110.34,10140.0,98.2247,98.3405,98.198,98.2336,10140.0
2019-04-04 12:35:00,110.35,110.51,110.35,110.51,7824.0,98.2425,98.385,98.2425,98.385,7824.0
2019-04-04 12:40:00,110.5,110.57,110.44,110.48,11200.0,98.3761,98.4384,98.3227,98.3583,11200.0
2019-04-04 12:45:00,110.41,110.41,110.18,110.23,50403.0,98.296,98.296,98.0912,98.1357,50403.0
2019-04-04 12:50:00,110.23,110.37,110.23,110.37,7229.0,98.1357,98.2603,98.1357,98.2603,7229.0
2019-04-04 12:55:00,110.37,110.41,110.3,110.31,16690.0,98.2603,98.296,98.198,98.2069,16690.0
2019-04-04 13:00:00,110.31,110.4,110.3,110.35,5072.0,98.2069,98.287,98.198,98.2425,5072.0
2019-04-04 13:05:00,110.35,110.43,110.35,110.38,4434.0,98.2425,98.3138,98.2425,98.2692,4434.0
2019-04-04 13:10:00,110.39,110.39,110.34,110.36,3596.0,98.2781,98.2781,98.2336,98.2514,3596.0
2019-04-04 13:15:00,110.34,110.37,110.3,110.37,5473.0,98.2336,98.2603,98.198,98.2603,5473.0
2019-04-04 13:20:00,110.37,110.39,110.34,110.35,7772.0,98.2603,98.2781,98.2336,98.2425,7772.0
2019-04-04 13:25:00,110.36,110.37,110.32,110.35,7002.0,98.2514,98.2603,98.2158,98.2425,7002.0
2019-04-04 13:30:00,110.34,110.45,110.33,110.42,5061.0,98.2336,98.3316,98.2247,98.3049,5061.0
2019-04-04 13:35:00,110.43,110.44,110.3,110.33,5800.0,98.3138,98.3227,98.198,98.2247,5800.0
2019-04-04 13:40:00,110.34,110.35,110.22,110.23,42162.0,98.2336,98.2425,98.1268,98.1357,42162.0
2019-04-04 13:45:00,110.24,110.42,110.22,110.25,13800.0,98.1446,98.3049,98.1268,98.1535,13800.0
2019-04-04 13:50:00,110.24,110.42,110.24,110.33,6609.0,98.1446,98.3049,98.1446,98.2247,6609.0
2019-04-04 13:55:00,110.34,110.34,110.22,110.25,5238.0,98.2336,98.2336,98.1268,98.1535,5238.0
2019-04-04 14:00:00,110.27,110.27,110.16,110.22,5900.0,98.1713,98.1713,98.0734,98.1268,5900.0
2019-04-04 14:05:00,110.23,110.3,110.23,110.27,4746.0,98.1357,98.198,98.1357,98.1713,4746.0
2019-04-04 14:10:00,110.26,110.41,110.23,110.41,7468.0,98.1624,98.296,98.1357,98.296,7468.0
2019-04-04 14:15:00,110.39,110.48,110.36,110.43,9727.0,98.2781,98.3583,98.2514,98.3138,9727.0
2019-04-04 14:20:00,110.43,110.49,110.39,110.45,9757.0,98.3138,98.3672,98.2781,98.3316,9757.0
2019-04-04 14:25:00,110.45,110.47,110.4,110.42,5850.0,98.3316,98.3494,98.287,98.3049,5850.0
2019-04-04 14:30:00,110.42,110.44,110.35,110.37,5489.0,98.3049,98.3227,98.2425,98.2603,5489.0
2019-04-04 14:35:00,110.37,110.41,110.37,110.4,5620.0,98.2603,98.296,98.2603,98.287,5620.0
2019-04-04 14:40:00,110.39,110.47,110.38,110.47,25314.0,98.2781,98.3494,98.2692,98.3494,25314.0
2019-04-04 14:45:00,110.49,110.55,110.47,110.53,5937.0,98.3672,98.4206,98.3494,98.4028,5937.0
2019-04-04 14:50:00,110.54,110.59,110.53,110.57,8563.0,98.4117,98.4562,98.4028,98.4384,8563.0
2019-04-04 14:55:00,110.57,110.7,110.57,110.67,5615.0,98.4384,98.5541,98.4384,98.5274,5615.0
2019-04-04 15:00:00,110.68,110.7,110.53,110.56,46402.0,98.5363,98.5541,98.4028,98.4295,46402.0
2019-04-04 15:05:00,110.56,110.61,110.43,110.44,9574.0,98.4295,98.474,98.3138,98.3227,9574.0
2019-04-04 15:10:00,110.4,110.5,110.4,110.42,8576.0,98.287,98.3761,98.287,98.3049,8576.0
2019-04-04 15:15:00,110.42,110.5,110.35,110.49,18790.0,98.3049,98.3761,98.2425,98.3672,18790.0
2019-04-04 15:20:00,110.49,110.49,110.34,110.37,11283.0,98.3672,98.3672,98.2336,98.2603,11283.0
2019-04-04 15:25:00,110.38,110.41,110.33,110.36,9564.0,98.2692,98.296,98.2247,98.2514,9564.0
2019-04-04 15:30:00,110.37,110.46,110.37,110.44,10852.0,98.2603,98.3405,98.2603,98.3227,10852.0
2019-04-04 15:35:00,110.45,110.61,110.43,110.6,13109.0,98.3316,98.474,98.3138,98.4651,13109.0
2019-04-04 15:40:00,110.61,110.65,110.47,110.49,54755.0,98.474,98.5096,98.3494,98.3672,54755.0
2019-04-04 15:45:00,110.49,110.51,110.42,110.49,29223.0,98.3672,98.385,98.3049,98.3672,29223.0
2019-04-04 15:50:00,110.5,110.53,110.41,110.52,27179.0,98.3761,98.4028,98.296,98.3939,27179.0
2019-04-04 15:55:00,110.51,110.62,110.47,110.54,71196.0,98.385,98.4829,98.3494,98.4117,71196.0
2019-04-05 09:30:00,111.09,111.25,110.55,111.14,30254.0,98.9013,99.0438,98.4206,98.9459,30254.0
2019-04-05 09:35:00,111.07,111.33,111.02,111.09,15886.0,98.8835,99.115,98.839,98.9013,15886.0
2019-04-05 09:40:00,111.09,111.44,110.97,111.32,18782.0,98.9013,99.2129,98.7945,99.1061,18782.0
2019-04-05 09:45:00,111.32,111.35,110.81,110.84,20169.0,99.1061,99.1328,98.6521,98.6788,20169.0
2019-04-05 09:50:00,110.89,111.25,110.82,111.24,6794.0,98.7233,99.0438,98.661,99.0349,6794.0
2019-04-05 09:55:00,111.22,111.33,111.15,111.19,13135.0,99.0171,99.115,98.9548,98.9904,13135.0
2019-04-05 10:00:00,111.22,111.39,111.13,111.35,9446.0,99.0171,99.1684,98.937,99.1328,9446.0
2019-04-05 10:05:00,111.34,111.45,111.32,111.32,9159.0,99.1239,99.2218,99.1061,99.1061,9159.0
2019-04-05 10:10:00,111.33,111.37,111.22,111.3,17857.0,99.115,99.1506,99.0171,99.0883,17857.0
2019-04-05 10:15:00,111.26,111.3,111.1,111.12,5289.0,99.0527,99.0883,98.9102,98.9281,5289.0
2019-04-05 10:20:00,111.12,111.26,111.12,111.24,4158.0,98.9281,99.0527,98.9281,99.0349,4158.0
2019-04-05 10:25:00,111.21,111.21,111.04,111.09,3508.0,99.0082,99.0082,98.8568,98.9013,3508.0
2019-04-05 10:30:00,111.1,111.25,111.1,111.2,17281.0,98.9102,99.0438,98.9102,98.9993,17281.0
2019-04-05 10:35:00,111.19,111.27,111.18,111.24,4678.0,98.9904,99.0616,98.9815,99.0349,4678.0
2019-04-05 10:40:00,111.22,111.23,111.08,111.13,6652.0,99.0171,99.026,98.8924,98.937,6652.0
2019-04-05 10:45:00,111.13,111.25,111.13,111.23,4546.0,98.937,99.0438,98.937,99.026,4546.0
2019-04-05 10:50:00,111.23,111.54,111.2,111.54,17984.0,99.026,99.302,98.9993,99.302,17984.0
2019-04-05 10:55:00,111.53,111.53,111.39,111.42,7715.0,99.2931,99.2931,99.1684,99.1951,7715.0
2019-04-05 11:00:00,111.45,111.66,111.42,111.55,13364.0,99.2218,99.4088,99.1951,99.3109,13364.0
2019-04-05 11:05:00,111.55,111.72,111.55,111.65,9507.0,99.3109,99.4622,99.3109,99.3999,9507.0
2019-04-05 11:10:00,111.67,111.75,111.54,111.56,67045.0,99.4177,99.4889,99.302,99.3198,67045.0
2019-04-05 11:15:00,111.51,111.54,111.41,111.42,5712.0,99.2753,99.302,99.1862,99.1951,5712.0
2019-04-05 11:20:00,111.42,111.68,111.42,111.66,11918.0,99.1951,99.4266,99.1951,99.4088,11918.0
2019-04-05 11:25:00,111.66,111.74,111.57,111.73,13296.0,99.4088,99.48,99.3287,99.4711,13296.0
2019-04-05 11:30:00,111.69,111.76,111.59,111.64,14612.0,99.4355,99.4978,99.3465,99.391,14612.0
2019-04-05 11:35:00,111.66,111.76,111.66,111.76,10987.0,99.4088,99.4978,99.4088,99.4978,10987.0
2019-04-05 11:40:00,111.78,111.79,111.65,111.7,9752.0,99.5156,99.5245,99.3999,99.4444,9752.0
2019-04-05 11:45:00,111.71,111.76,111.56,111.67,11833.0,99.4533,99.4978,99.3198,99.4177,11833.0
2019-04-05 11:50:00,111.68,111.76,111.57,111.71,5153.0,99.4266,99.4978,99.3287,99.4533,5153.0
2019-04-05 11:55:00,111.71,111.72,111.67,111.7,9313.0,99.4533,99.4622,99.4177,99.4444,9313.0
2019-04-05 12:00:00,111.68,111.74,111.65,111.73,8515.0,99.4266,99.48,99.3999,99.4711,8515.0
2019-04-05 12:05:00,111.73,111.8,111.71,111.72,5466.0,99.4711,99.5334,99.4533,99.4622,5466.0
2019-04-05 12:10:00,111.72,111.77,111.67,111.67,6510.0,99.4622,99.5067,99.4177,99.4177,6510.0
2019-04-05 12:15:00,111.67,111.69,111.6,111.62,10217.0,99.4177,99.4355,99.3554,99.3732,10217.0
2019-04-05 12:20:00,111.6,111.61,111.57,111.6,10409.0,99.3554,99.3643,99.3287,99.3554,10409.0
2019-04-05 12:25:00,111.59,111.62,111.54,111.61,4332.0,99.3465,99.3732,99.302,99.3643,4332.0
2019-04-05 12:30:00,111.58,111.63,111.51,111.51,41712.0,99.3376,99.3821,99.2753,99.2753,41712.0
2019-04-05 12:35:00,111.49,111.49,111.32,111.32,4847.0,99.2575,99.2575,99.1061,99.1061,4847.0
2019-04-05 12:40:00,111.25,111.46,111.25,111.46,4400.0,99.0438,99.2307,99.0438,99.2307,4400.0
2019-04-05 12:45:00,111.45,111.55,111.44,111.54,6201.0,99.2218,99.3109,99.2129,99.302,6201.0
2019-04-05 12:50:00,111.54,111.55,111.43,111.45,3505.0,99.302,99.3109,99.204,99.2218,3505.0
2019-04-05 12:55:00,111.45,111.49,111.38,111.39,5925.0,99.2218,99.2575,99.1595,99.1684,5925.0
2019-04-05 13:00:00,111.39,111.43,111.33,111.34,5078.0,99.1684,99.204,99.115,99.1239,5078.0
2019-04-05 13:05:00,111.34,111.41,111.27,111.4,3587.0,99.1239,99.1862,99.0616,99.1773,3587.0
2019-04-05 13:10:00,111.42,111.42,111.34,111.39,6827.0,99.1951,99.1951,99.1239,99.1684,6827.0
2019-04-05 13:15:00,111.39,111.39,111.32,111.34,4744.0,99.1684,99.1684,99.1061,99.1239,4744.0
2019-04-05 13:20:00,111.32,111.38,111.32,111.34,6680.0,99.1061,99.1595,99.1061,99.1239,6680.0
2019-04-05 13:25:00,111.32,111.38,111.32,111.34,10080.0,99.1061,99.1595,99.1061,99.1239,10080.0
2019-04-05 13:30:00,111.34,111.34,111.3,111.32,7208.0,99.1239,99.1239,99.0883,99.1061,7208.0
2019-04-05 13:35:00,111.32,111.35,111.26,111.3,8100.0,99.1061,99.1328,99.0527,99.0883,8100.0
2019-04-05 13:40:00,111.29,111.32,111.23,111.26,10158.0,99.0794,99.1061,99.026,99.0527,10158.0
2019-04-05 13:45:00,111.28,111.3,111.22,111.3,4800.0,99.0705,99.0883,99.0171,99.0883,4800.0
2019-04-05 13:50:00,111.3,111.33,111.26,111.32,8447.0,99.0883,99.115,99.0527,99.1061,8447.0
2019-04-05 13:55:00,111.33,111.34,111.27,111.29,10665.0,99.115,99.1239,99.0616,99.0794,10665.0
2019-04-05 14:00:00,111.28,111.3,111.21,111.26,12063.0,99.0705,99.0883,99.0082,99.0527,12063.0
2019-04-05 14:05:00,111.27,111.31,111.21,111.21,24334.0,99.0616,99.0972,99.0082,99.0082,24334.0
2019-04-05 14:10:00,111.22,111.28,111.19,111.23,8222.0,99.0171,99.0705,98.9904,99.026,8222.0
2019-04-05 14:15:00,111.22,111.26,111.16,111.26,7648.0,99.0171,99.0527,98.9637,99.0527,7648.0
2019-04-05 14:20:00,111.25,111.31,111.2,111.28,6379.0,99.0438,99.0972,98.9993,99.0705,6379.0
2019-04-05 14:25:00,111.26,111.33,111.23,111.33,7754.0,99.0527,99.115,99.026,99.115,7754.0
2019-04-05 14:30:00,111.32,111.34,111.26,111.3,5635.0,99.1061,99.1239,99.0527,99.0883,5635.0
2019-04-05 14:35:00,111.29,111.33,111.26,111.32,8834.0,99.0794,99.115,99.0527,99.1061,8834.0
2019-04-05 14:40:00,111.32,111.32,111.25,111.27,10164.0,99.1061,99.1061,99.0438,99.0616,10164.0
2019-04-05 14:45:00,111.28,111.35,111.28,111.34,20363.0,99.0705,99.1328,99.0705,99.1239,20363.0
2019-04-05 14:50:00,111.34,111.35,111.29,111.3,9867.0,99.1239,99.1328,99.0794,99.0883,9867.0
2019-04-05 14:55:00,111.31,111.36,111.31,111.35,21508.0,99.0972,99.1417,99.0972,99.1328,21508.0
2019-04-05 15:00:00,111.36,111.36,111.3,111.31,11592.0,99.1417,99.1417,99.0883,99.0972,11592.0
2019-04-05 15:05:00,111.31,111.33,111.21,111.23,8131.0,99.0972,99.115,99.0082,99.026,8131.0
2019-04-05 15:10:00,111.23,111.27,111.18,111.23,21834.0,99.026,99.0616,98.9815,99.026,21834.0
2019-04-05 15:15:00,111.23,111.26,111.16,111.18,32227.0,99.026,99.0527,98.9637,98.9815,32227.0
2019-04-05 15:20:00,111.21,111.38,111.21,111.37,10276.0,99.0082,99.1595,99.0082,99.1506,10276.0
2019-04-05 15:25:00,111.37,111.47,111.34,111.45,14038.0,99.1506,99.2396,99.1239,99.2218,14038.0
2019-04-05 15:30:00,111.45,111.57,111.44,111.47,12458.0,99.2218,99.3287,99.2129,99.2396,12458.0
2019-04-05 15:35:00,111.48,111.58,111.47,111.54,12521.0,99.2486,99.3376,99.2396,99.302,12521.0
2019-04-05 15:40:00,111.54,111.56,111.46,111.47,18390.0,99.302,99.3198,99.2307,99.2396,18390.0
2019-04-05 15:45:00,111.46,111.5,111.38,111.45,21819.0,99.2307,99.2664,99.1595,99.2218,21819.0
2019-04-05 15:50:00,111.45,111.45,111.35,111.42,31264.0,99.2218,99.2218,99.1328,99.1951,31264.0
2019-04-05 15:55:00,111.43,111.58,111.43,111.47,115101.0,99.204,99.3376,99.204,99.2396,115101.0
2019-04-08 09:30:00,110.75,111.12,110.46,110.85,46550.0,98.5986,98.9281,98.3405,98.6877,46550.0
2019-04-08 09:35:00,111.0,111.0,110.49,110.66,5540.0,98.8212,98.8212,98.3672,98.5185,5540.0
2019-04-08 09:40:00,110.68,110.68,110.36,110.46,5149.0,98.5363,98.5363,98.2514,98.3405,5149.0
2019-04-08 09:45:00,110.54,110.76,110.54,110.72,2800.0,98.4117,98.6075,98.4117,98.5719,2800.0
2019-04-08 09:50:00,110.8,110.82,110.42,110.48,4922.0,98.6432,98.661,98.3049,98.3583,4922.0
2019-04-08 09:55:00,110.55,110.77,110.52,110.69,5740.0,98.4206,98.6165,98.3939,98.5452,5740.0
2019-04-08 10:00:00,110.67,111.0,110.58,110.97,6700.0,98.5274,98.8212,98.4473,98.7945,6700.0
2019-04-08 10:05:00,110.97,110.99,110.83,110.95,6469.0,98.7945,98.8123,98.6699,98.7767,6469.0
2019-04-08 10:10:00,110.93,110.95,110.66,110.66,13052.0,98.7589,98.7767,98.5185,98.5185,13052.0
2019-04-08 10:15:00,110.67,110.77,110.54,110.64,11319.0,98.5274,98.6165,98.4117,98.5007,11319.0
2019-04-08 10:20:00,110.67,110.73,110.58,110.66,5483.0,98.5274,98.5808,98.4473,98.5185,5483.0
2019-04-08 10:25:00,110.66,110.7,110.46,110.57,7101.0,98.5185,98.5541,98.3405,98.4384,7101.0
2019-04-08 10:30:00,110.56,110.79,110.54,110.67,20350.0,98.4295,98.6343,98.4117,98.5274,20350.0
2019-04-08 10:35:00,110.67,110.79,110.67,110.69,8406.0,98.5274,98.6343,98.5274,98.5452,8406.0
2019-04-08 10:40:00,110.67,110.78,110.65,110.78,5737.0,98.5274,98.6254,98.5096,98.6254,5737.0
2019-04-08 10:45:00,110.76,110.76,110.61,110.64,8519.0,98.6075,98.6075,98.474,98.5007,8519.0
2019-04-08 10:50:00,110.67,110.74,110.57,110.67,30617.0,98.5274,98.5897,98.4384,98.5274,30617.0
2019-04-08 10:55:00,110.64,110.71,110.52,110.67,10628.0,98.5007,98.563,98.3939,98.5274,10628.0
2019-04-08 11:00:00,110.67,110.83,110.58,110.78,20668.0,98.5274,98.6699,98.4473,98.6254,20668.0
2019-04-08 11:05:00,110.79,110.91,110.79,110.86,3207.0,98.6343,98.7411,98.6343,98.6966,3207.0
2019-04-08 11:10:00,110.86,111.02,110.85,111.0,5426.0,98.6966,98.839,98.6877,98.8212,5426.0
2019-04-08 11:15:00,111.0,111.07,110.92,110.95,5987.0,98.8212,98.8835,98.75,98.7767,5987.0
2019-04-08 11:20:00,110.94,110.95,110.81,110.91,7440.0,98.7678,98.7767,98.6521,98.7411,7440.0
2019-04-08 11:25:00,110.92,110.97,110.85,110.88,11540.0,98.75,98.7945,98.6877,98.7144,11540.0
2019-04-08 11:30:00,110.88,110.96,110.84,110.93,9284.0,98.7144,98.7856,98.6788,98.7589,9284.0
2019-04-08 11:35:00,110.94,110.97,110.86,110.97,14138.0,98.7678,98.7945,98.6966,98.7945,14138.0
2019-04-08 11:40:00,111.0,111.0,110.92,110.92,6017.0,98.8212,98.8212,98.75,98.75,6017.0
2019-04-08 11:45:00,110.93,110.99,110.82,110.95,8691.0,98.7589,98.8123,98.661,98.7767,8691.0
2019-04-08 11:50:00,110.95,111.01,110.91,110.94,8087.0,98.7767,98.8301,98.7411,98.7678,8087.0
2019-04-08 11:55:00,110.93,110.93,110.86,110.87,6403.0,98.7589,98.7589,98.6966,98.7055,6403.0
2019-04-08 12:00:00,110.86,110.9,110.71,110.77,9049.0,98.6966,98.7322,98.563,98.6165,9049.0
2019-04-08 12:05:00,110.78,110.86,110.73,110.84,6238.0,98.6254,98.6966,98.5808,98.6788,6238.0
2019-04-08 12:10:00,110.84,111.0,110.83,110.99,15971.0,98.6788,98.8212,98.6699,98.8123,15971.0
2019-04-08 12:15:00,110.97,111.04,110.94,111.03,5526.0,98.7945,98.8568,98.7678,98.8479,5526.0
2019-04-08 12:20:00,111.02,111.12,111.0,111.12,4177.0,98.839,98.9281,98.8212,98.9281,4177.0
2019-04-08 12:25:00,111.14,111.24,111.12,111.23,4606.0,98.9459,99.0349,98.9281,99.026,4606.0
2019-04-08 12:30:00,111.25,111.27,111.18,111.21,4623.0,99.0438,99.0616,98.9815,99.0082,4623.0
2019-04-08 12:35:00,111.22,111.34,111.22,111.3,4879.0,99.0171,99.1239,99.0171,99.0883,4879.0
2019-04-08 12:40:00,111.31,111.38,111.27,111.27,7362.0,99.0972,99.1595,99.0616,99.0616,7362.0
2019-04-08 12:45:00,111.27,111.29,111.17,111.27,10015.0,99.0616,99.0794,98.9726,99.0616,10015.0
2019-04-08 12:50:00,111.28,111.32,111.17,111.18,16972.0,99.0705,99.1061,98.9726,98.9815,16972.0
2019-04-08 12:55:00,111.17,111.23,111.07,111.2,9757.0,98.9726,99.026,98.8835,98.9993,9757.0
2019-04-08 13:00:00,111.22,111.28,111.15,111.18,11817.0,99.0171,99.0705,98.9548,98.9815,11817.0
2019-04-08 13:05:00,111.15,111.23,111.14,111.18,12501.0,98.9548,99.026,98.9459,98.9815,12501.0
2019-04-08 13:10:00,111.17,111.34,111.17,111.31,8993.0,98.9726,99.1239,98.9726,99.0972,8993.0
2019-04-08 13:15:00,111.28,111.33,111.26,111.26,2300.0,99.0705,99.115,99.0527,99.0527,2300.0
2019-04-08 13:20:00,111.26,111.33,111.26,111.33,3118.0,99.0527,99.115,99.0527,99.115,3118.0
2019-04-08 13:25:00,111.35,111.44,111.34,111.43,5392.0,99.1328,99.2129,99.1239,99.204,5392.0
2019-04-08 13:30:00,111.43,111.45,111.39,111.43,6280.0,99.204,99.2218,99.1684,99.204,6280.0
2019-04-08 13:35:00,111.44,111.5,111.37,111.4,13652.0,99.2129,99.2664,99.1506,99.1773,13652.0
2019-04-08 13:40:00,111.39,111.39,111.28,111.29,8898.0,99.1684,99.1684,99.0705,99.0794,8898.0
2019-04-08 13:45:00,111.28,111.34,111.27,111.33,4667.0,99.0705,99.1239,99.0616,99.115,4667.0
2019-04-08 13:50:00,111.33,111.44,111.33,111.4,5919.0,99.115,99.2129,99.115,99.1773,5919.0
2019-04-08 13:55:00,111.38,111.46,111.37,111.45,4174.0,99.1595,99.2307,99.1506,99.2218,4174.0
2019-04-08 14:00:00,111.48,111.48,111.4,111.41,4318.0,99.2486,99.2486,99.1773,99.1862,4318.0
2019-04-08 14:05:00,111.41,111.54,111.4,111.47,7555.0,99.1862,99.302,99.1773,99.2396,7555.0
2019-04-08 14:10:00,111.47,111.61,111.45,111.61,4800.0,99.2396,99.3643,99.2218,99.3643,4800.0
2019-04-08 14:15:00,111.62,111.67,111.56,111.57,15610.0,99.3732,99.4177,99.3198,99.3287,15610.0
2019-04-08 14:20:00,111.57,111.59,111.54,111.56,9274.0,99.3287,99.3465,99.302,99.3198,9274.0
2019-04-08 14:25:00,111.55,111.71,111.53,111.71,20653.0,99.3109,99.4533,99.2931,99.4533,20653.0
2019-04-08 14:30:00,111.71,111.75,111.58,111.58,141815.0,99.4533,99.4889,99.3376,99.3376,141815.0
2019-04-08 14:35:00,111.59,111.66,111.55,111.58,74484.0,99.3465,99.4088,99.3109,99.3376,74484.0
2019-04-08 14:40:00,111.58,111.59,111.44,111.5,65239.0,99.3376,99.3465,99.2129,99.2664,65239.0
2019-04-08 14:45:00,111.49,111.53,111.43,111.44,20196.0,99.2575,99.2931,99.204,99.2129,20196.0
2019-04-08 14:50:00,111.44,111.49,111.39,111.41,12017.0,99.2129,99.2575,99.1684,99.1862,12017.0
2019-04-08 14:55:00,111.43,111.52,111.42,111.51,11844.0,99.204,99.2842,99.1951,99.2753,11844.0
2019-04-08 15:00:00,111.5,111.53,111.42,111.49,42751.0,99.2664,99.2931,99.1951,99.2575,42751.0
2019-04-08 15:05:00,111.48,111.54,111.47,111.48,28827.0,99.2486,99.302,99.2396,99.2486,28827.0
2019-04-08 15:10:00,111.48,111.52,111.44,111.52,31834.0,99.2486,99.2842,99.2129,99.2842,31834.0
2019-04-08 15:15:00,111.51,111.55,111.49,111.53,12383.0,99.2753,99.3109,99.2575,99.2931,12383.0
2019-04-08 15:20:00,111.51,111.51,111.45,111.48,17734.0,99.2753,99.2753,99.2218,99.2486,17734.0
2019-04-08 15:25:00,111.48,111.55,111.48,111.52,15762.0,99.2486,99.3109,99.2486,99.2842,15762.0
2019-04-08 15:30:00,111.51,111.54,111.46,111.54,26165.0,99.2753,99.302,99.2307,99.302,26165.0
2019-04-08 15:35:00,111.53,111.61,111.5,111.59,74551.0,99.2931,99.3643,99.2664,99.3465,74551.0
2019-04-08 15:40:00,111.6,111.72,111.58,111.71,141464.0,99.3554,99.4622,99.3376,99.4533,141464.0
2019-04-08 15:45:00,111.72,111.76,111.68,111.73,71436.0,99.4622,99.4978,99.4266,99.4711,71436.0
2019-04-08 15:50:00,111.74,111.83,111.73,111.79,41887.0,99.48,99.5602,99.4711,99.5245,41887.0
2019-04-08 15:55:00,111.79,111.82,111.67,111.74,73988.0,99.5245,99.5512,99.4177,99.48,73988.0
2019-04-09 09:30:00,111.36,111.73,110.74,110.95,52420.0,99.1417,99.4711,98.5897,98.7767,52420.0
2019-04-09 09:35:00,110.88,111.02,110.57,110.6,21638.0,98.7144,98.839,98.4384,98.4651,21638.0
2019-04-09 09:40:00,110.64,110.87,110.42,110.83,27263.0,98.5007,98.7055,98.3049,98.6699,27263.0
2019-04-09 09:45:00,110.83,111.06,110.76,111.05,9494.0,98.6699,98.8746,98.6075,98.8657,9494.0
2019-04-09 09:50:00,111.05,111.23,111.04,111.12,8155.0,98.8657,99.026,98.8568,98.9281,8155.0
2019-04-09 09:55:00,111.1,111.1,110.75,110.85,8366.0,98.9102,98.9102,98.5986,98.6877,8366.0
2019-04-09 10:00:00,110.85,110.85,110.53,110.55,10976.0,98.6877,98.6877,98.4028,98.4206,10976.0
2019-04-09 10:05:00,110.54,110.73,110.46,110.55,27799.0,98.4117,98.5808,98.3405,98.4206,27799.0
2019-04-09 10:10:00,110.56,110.6,110.25,110.3,16877.0,98.4295,98.4651,98.1535,98.198,16877.0
2019-04-09 10:15:00,110.33,110.37,110.13,110.24,8818.0,98.2247,98.2603,98.0467,98.1446,8818.0
2019-04-09 10:20:00,110.26,110.47,110.16,110.43,16829.0,98.1624,98.3494,98.0734,98.3138,16829.0
2019-04-09 10:25:00,110.47,110.48,110.35,110.41,5192.0,98.3494,98.3583,98.2425,98.296,5192.0
2019-04-09 10:30:00,110.44,110.59,110.42,110.52,7016.0,98.3227,98.4562,98.3049,98.3939,7016.0
2019-04-09 10:35:00,110.54,110.59,110.28,110.28,5239.0,98.4117,98.4562,98.1802,98.1802,5239.0
2019-04-09 10:40:00,110.28,110.34,110.11,110.13,8357.0,98.1802,98.2336,98.0289,98.0467,8357.0
2019-04-09 10:45:00,110.09,110.24,110.09,110.12,6941.0,98.0111,98.1446,98.0111,98.0378,6941.0
2019-04-09 10:50:00,110.14,110.33,110.08,110.31,8757.0,98.0556,98.2247,98.0022,98.2069,8757.0
2019-04-09 10:55:00,110.33,110.39,110.25,110.34,8902.0,98.2247,98.2781,98.1535,98.2336,8902.0
2019-04-09 11:00:00,110.36,110.53,110.22,110.48,5526.0,98.2514,98.4028,98.1268,98.3583,5526.0
2019-04-09 11:05:00,110.48,110.5,110.43,110.46,2987.0,98.3583,98.3761,98.3138,98.3405,2987.0
2019-04-09 11:10:00,110.44,110.5,110.42,110.5,4541.0,98.3227,98.3761,98.3049,98.3761,4541.0
2019-04-09 11:15:00,110.51,110.65,110.51,110.55,4826.0,98.385,98.5096,98.385,98.4206,4826.0
2019-04-09 11:20:00,110.54,110.64,110.48,110.48,4116.0,98.4117,98.5007,98.3583,98.3583,4116.0
2019-04-09 11:25:00,110.45,110.5,110.4,110.42,16203.0,98.3316,98.3761,98.287,98.3049,16203.0
2019-04-09 11:30:00,110.43,110.6,110.43,110.44,6808.0,98.3138,98.4651,98.3138,98.3227,6808.0
2019-04-09 11:35:00,110.44,110.51,110.44,110.48,6120.0,98.3227,98.385,98.3227,98.3583,6120.0
2019-04-09 11:40:00,110.49,110.49,110.41,110.43,5094.0,98.3672,98.3672,98.296,98.3138,5094.0
2019-04-09 11:45:00,110.45,110.65,110.44,110.65,5140.0,98.3316,98.5096,98.3227,98.5096,5140.0
2019-04-09 11:50:00,110.68,110.7,110.55,110.56,4895.0,98.5363,98.5541,98.4206,98.4295,4895.0
2019-04-09 11:55:00,110.57,110.65,110.56,110.61,28709.0,98.4384,98.5096,98.4295,98.474,28709.0
2019-04-09 12:00:00,110.56,110.63,110.55,110.55,14067.0,98.4295,98.4918,98.4206,98.4206,14067.0
2019-04-09 12:05:00,110.55,110.63,110.54,110.6,34513.0,98.4206,98.4918,98.4117,98.4651,34513.0
2019-04-09 12:10:00,110.61,111.02,110.58,110.98,22036.0,98.474,98.839,98.4473,98.8034,22036.0
2019-04-09 12:15:00,110.98,111.01,110.88,110.94,8351.0,98.8034,98.8301,98.7144,98.7678,8351.0
2019-04-09 12:20:00,110.96,110.99,110.83,110.89,5572.0,98.7856,98.8123,98.6699,98.7233,5572.0
2019-04-09 12:25:00,110.87,110.87,110.72,110.82,23838.0,98.7055,98.7055,98.5719,98.661,23838.0
2019-04-09 12:30:00,110.81,110.9,110.76,110.88,44968.0,98.6521,98.7322,98.6075,98.7144,44968.0
2019-04-09 12:35:00,110.88,110.92,110.82,110.82,10237.0,98.7144,98.75,98.661,98.661,10237.0
2019-04-09 12:40:00,110.83,110.85,110.79,110.8,8399.0,98.6699,98.6877,98.6343,98.6432,8399.0
2019-04-09 12:45:00,110.81,110.83,110.77,110.78,8837.0,98.6521,98.6699,98.6165,98.6254,8837.0
2019-04-09 12:50:00,110.77,110.83,110.77,110.8,13857.0,98.6165,98.6699,98.6165,98.6432,13857.0
2019-04-09 12:55:00,110.81,110.86,110.76,110.78,12535.0,98.6521,98.6966,98.6075,98.6254,12535.0
2019-04-09 13:00:00,110.77,110.77,110.68,110.7,6369.0,98.6165,98.6165,98.5363,98.5541,6369.0
2019-04-09 13:05:00,110.7,110.76,110.67,110.73,11423.0,98.5541,98.6075,98.5274,98.5808,11423.0
2019-04-09 13:10:00,110.74,110.81,110.72,110.73,4828.0,98.5897,98.6521,98.5719,98.5808,4828.0
2019-04-09 13:15:00,110.75,110.8,110.68,110.78,12336.0,98.5986,98.6432,98.5363,98.6254,12336.0
2019-04-09 13:20:00,110.77,110.78,110.71,110.73,10037.0,98.6165,98.6254,98.563,98.5808,10037.0
2019-04-09 13:25:00,110.72,110.74,110.69,110.71,3571.0,98.5719,98.5897,98.5452,98.563,3571.0
2019-04-09 13:30:00,110.7,110.75,110.68,110.75,4350.0,98.5541,98.5986,98.5363,98.5986,4350.0
2019-04-09 13:35:00,110.75,110.8,110.75,110.79,6880.0,98.5986,98.6432,98.5986,98.6343,6880.0
2019-04-09 13:40:00,110.78,110.8,110.67,110.7,6696.0,98.6254,98.6432,98.5274,98.5541,6696.0
2019-04-09 13:45:00,110.75,110.76,110.71,110.71,4271.0,98.5986,98.6075,98.563,98.563,4271.0
2019-04-09 13:50:00,110.71,110.71,110.65,110.67,6301.0,98.563,98.563,98.5096,98.5274,6301.0
2019-04-09 13:55:00,110.68,110.71,110.68,110.68,4497.0,98.5363,98.563,98.5363,98.5363,4497.0
2019-04-09 14:00:00,110.67,110.7,110.56,110.58,8099.0,98.5274,98.5541,98.4295,98.4473,8099.0
2019-04-09 14:05:00,110.59,110.59,110.5,110.56,7109.0,98.4562,98.4562,98.3761,98.4295,7109.0
2019-04-09 14:10:00,110.52,110.69,110.52,110.69,4800.0,98.3939,98.5452,98.3939,98.5452,4800.0
2019-04-09 14:15:00,110.68,110.72,110.67,110.67,18815.0,98.5363,98.5719,98.5274,98.5274,18815.0
2019-04-09 14:20:00,110.7,110.72,110.65,110.65,7463.0,98.5541,98.5719,98.5096,98.5096,7463.0
2019-04-09 14:25:00,110.65,110.72,110.63,110.64,19600.0,98.5096,98.5719,98.4918,98.5007,19600.0
2019-04-09 14:30:00,110.64,110.69,110.6,110.62,8563.0,98.5007,98.5452,98.4651,98.4829,8563.0
2019-04-09 14:35:00,110.61,110.64,110.59,110.63,4958.0,98.474,98.5007,98.4562,98.4918,4958.0
2019-04-09 14:40:00,110.63,110.64,110.45,110.5,5985.0,98.4918,98.5007,98.3316,98.3761,5985.0
2019-04-09 14:45:00,110.51,110.55,110.47,110.54,11864.0,98.385,98.4206,98.3494,98.4117,11864.0
2019-04-09 14:50:00,110.55,110.65,110.55,110.57,19111.0,98.4206,98.5096,98.4206,98.4384,19111.0
2019-04-09 14:55:00,110.59,110.6,110.49,110.53,10365.0,98.4562,98.4651,98.3672,98.4028,10365.0
2019-04-09 15:00:00,110.53,110.62,110.51,110.6,9312.0,98.4028,98.4829,98.385,98.4651,9312.0
2019-04-09 15:05:00,110.62,110.66,110.56,110.65,15354.0,98.4829,98.5185,98.4295,98.5096,15354.0
2019-04-09 15:10:00,110.66,110.78,110.65,110.73,14886.0,98.5185,98.6254,98.5096,98.5808,14886.0
2019-04-09 15:15:00,110.73,110.79,110.72,110.76,18844.0,98.5808,98.6343,98.5719,98.6075,18844.0
2019-04-09 15:20:00,110.76,110.76,110.68,110.69,14882.0,98.6075,98.6075,98.5363,98.5452,14882.0
2019-04-09 15:25:00,110.67,110.67,110.54,110.62,9095.0,98.5274,98.5274,98.4117,98.4829,9095.0
2019-04-09 15:30:00,110.59,110.61,110.55,110.58,15333.0,98.4562,98.474,98.4206,98.4473,15333.0
2019-04-09 15:35:00,110.59,110.67,110.58,110.66,25234.0,98.4562,98.5274,98.4473,98.5185,25234.0
2019-04-09 15:40:00,110.66,110.69,110.59,110.62,33154.0,98.5185,98.5452,98.4562,98.4829,33154.0
2019-04-09 15:45:00,110.63,110.75,110.62,110.7,23232.0,98.4918,98.5986,98.4829,98.5541,23232.0
2019-04-09 15:50:00,110.7,110.7,110.47,110.49,43135.0,98.5541,98.5541,98.3494,98.3672,43135.0
2019-04-09 15:55:00,110.47,110.52,110.32,110.5,149771.0,98.3494,98.3939,98.2158,98.3761,149771.0
2019-04-10 09:30:00,110.4,110.44,110.0,110.28,24082.0,98.287,98.3227,97.9309,98.1802,24082.0
2019-04-10 09:35:00,110.31,110.4,110.11,110.11,13192.0,98.2069,98.287,98.0289,98.0289,13192.0
2019-04-10 09:40:00,110.02,110.17,109.95,110.17,8811.0,97.9487,98.0823,97.8864,98.0823,8811.0
2019-04-10 09:45:00,110.19,110.2,110.1,110.19,7172.0,98.1001,98.109,98.02,98.1001,7172.0
2019-04-10 09:50:00,110.22,110.28,110.15,110.21,5990.0,98.1268,98.1802,98.0645,98.1179,5990.0
2019-04-10 09:55:00,110.25,110.52,110.24,110.51,13978.0,98.1535,98.3939,98.1446,98.385,13978.0
2019-04-10 10:00:00,110.48,110.65,110.46,110.49,6934.0,98.3583,98.5096,98.3405,98.3672,6934.0
2019-04-10 10:05:00,110.44,110.54,110.37,110.41,6770.0,98.3227,98.4117,98.2603,98.296,6770.0
2019-04-10 10:10:00,110.43,110.53,110.38,110.5,7464.0,98.3138,98.4028,98.2692,98.3761,7464.0
2019-04-10 10:15:00,110.5,110.54,110.41,110.54,10922.0,98.3761,98.4117,98.296,98.4117,10922.0
2019-04-10 10:20:00,110.55,110.6,110.45,110.59,10008.0,98.4206,98.4651,98.3316,98.4562,10008.0
2019-04-10 10:25:00,110.6,110.68,110.53,110.53,3100.0,98.4651,98.5363,98.4028,98.4028,3100.0
2019-04-10 10:30:00,110.51,110.69,110.49,110.69,12852.0,98.385,98.5452,98.3672,98.5452,12852.0
2019-04-10 10:35:00,110.71,110.74,110.54,110.63,31606.0,98.563,98.5897,98.4117,98.4918,31606.0
2019-04-10 10:40:00,110.61,110.81,110.61,110.75,7280.0,98.474,98.6521,98.474,98.5986,7280.0
2019-04-10 10:45:00,110.81,110.92,110.81,110.88,5100.0,98.6521,98.75,98.6521,98.7144,5100.0
2019-04-10 10:50:00,110.89,110.98,110.86,110.95,9514.0,98.7233,98.8034,98.6966,98.7767,9514.0
2019-04-10 10:55:00,110.97,111.08,110.97,111.03,12997.0,98.7945,98.8924,98.7945,98.8479,12997.0
2019-04-10 11:00:00,111.03,111.21,111.03,111.21,10749.0,98.8479,99.0082,98.8479,99.0082,10749.0
2019-04-10 11:05:00,111.22,111.37,111.22,111.35,26200.0,99.0171,99.1506,99.0171,99.1328,26200.0
2019-04-10 11:10:00,111.36,111.37,111.22,111.22,12241.0,99.1417,99.1506,99.0171,99.0171,12241.0
2019-04-10 11:15:00,111.24,111.33,111.24,111.25,4100.0,99.0349,99.115,99.0349,99.0438,4100.0
2019-04-10 11:20:00,111.24,111.44,111.24,111.44,8198.0,99.0349,99.2129,99.0349,99.2129,8198.0
2019-04-10 11:25:00,111.45,111.5,111.35,111.43,41041.0,99.2218,99.2664,99.1328,99.204,41041.0
2019-04-10 11:30:00,111.44,111.5,111.42,111.45,15124.0,99.2129,99.2664,99.1951,99.2218,15124.0
2019-04-10 11:35:00,111.45,111.61,111.45,111.61,10218.0,99.2218,99.3643,99.2218,99.3643,10218.0
2019-04-10 11:40:00,111.58,111.58,111.47,111.51,6140.0,99.3376,99.3376,99.2396,99.2753,6140.0
2019-04-10 11:45:00,111.5,111.5,111.39,111.39,6981.0,99.2664,99.2664,99.1684,99.1684,6981.0
2019-04-10 11:50:00,111.39,111.42,111.3,111.34,4563.0,99.1684,99.1951,99.0883,99.1239,4563.0
2019-04-10 11:55:00,111.35,111.39,111.23,111.29,6620.0,99.1328,99.1684,99.026,99.0794,6620.0
2019-04-10 12:00:00,111.29,111.31,111.07,111.1,18551.0,99.0794,99.0972,98.8835,98.9102,18551.0
2019-04-10 12:05:00,111.07,111.11,111.03,111.11,3290.0,98.8835,98.9191,98.8479,98.9191,3290.0
2019-04-10 12:10:00,111.1,111.1,111.02,111.1,3626.0,98.9102,98.9102,98.839,98.9102,3626.0
2019-04-10 12:15:00,111.12,111.12,111.03,111.04,3600.0,98.9281,98.9281,98.8479,98.8568,3600.0
2019-04-10 12:20:00,111.02,111.03,110.95,110.99,4516.0,98.839,98.8479,98.7767,98.8123,4516.0
2019-04-10 12:25:00,111.0,111.0,110.9,110.95,3200.0,98.8212,98.8212,98.7322,98.7767,3200.0
2019-04-10 12:30:00,110.99,111.01,110.96,111.0,3993.0,98.8123,98.8301,98.7856,98.8212,3993.0
2019-04-10 12:35:00,111.01,111.01,110.94,110.97,5945.0,98.8301,98.8301,98.7678,98.7945,5945.0
2019-04-10 12:40:00,110.94,110.94,110.84,110.84,7319.0,98.7678,98.7678,98.6788,98.6788,7319.0
2019-04-10 12:45:00,110.83,110.83,110.76,110.8,5424.0,98.6699,98.6699,98.6075,98.6432,5424.0
2019-04-10 12:50:00,110.8,110.8,110.72,110.79,3300.0,98.6432,98.6432,98.5719,98.6343,3300.0
2019-04-10 12:55:00,110.79,110.81,110.74,110.77,5218.0,98.6343,98.6521,98.5897,98.6165,5218.0
2019-04-10 13:00:00,110.76,110.8,110.71,110.78,60734.0,98.6075,98.6432,98.563,98.6254,60734.0
2019-04-10 13:05:00,110.8,110.93,110.75,110.89,28252.0,98.6432,98.7589,98.5986,98.7233,28252.0
2019-04-10 13:10:00,110.89,110.91,110.79,110.89,26335.0,98.7233,98.7411,98.6343,98.7233,26335.0
2019-04-10 13:15:00,110.9,110.9,110.83,110.83,5502.0,98.7322,98.7322,98.6699,98.6699,5502.0
2019-04-10 13:20:00,110.85,110.86,110.83,110.83,4575.0,98.6877,98.6966,98.6699,98.6699,4575.0
2019-04-10 13:25:00,110.85,110.87,110.8,110.87,4379.0,98.6877,98.7055,98.6432,98.7055,4379.0
2019-04-10 13:30:00,110.84,110.91,110.8,110.87,15571.0,98.6788,98.7411,98.6432,98.7055,15571.0
2019-04-10 13:35:00,110.85,110.88,110.83,110.84,6991.0,98.6877,98.7144,98.6699,98.6788,6991.0
2019-04-10 13:40:00,110.85,110.92,110.84,110.9,10285.0,98.6877,98.75,98.6788,98.7322,10285.0
2019-04-10 13:45:00,110.89,110.89,110.86,110.89,3320.0,98.7233,98.7233,98.6966,98.7233,3320.0
2019-04-10 13:50:00,110.88,110.88,110.81,110.86,12150.0,98.7144,98.7144,98.6521,98.6966,12150.0
2019-04-10 13:55:00,110.86,110.93,110.83,110.87,31345.0,98.6966,98.7589,98.6699,98.7055,31345.0
2019-04-10 14:00:00,110.87,111.04,110.87,111.01,16940.0,98.7055,98.8568,98.7055,98.8301,16940.0
2019-04-10 14:05:00,111.02,111.02,110.88,110.89,19293.0,98.839,98.839,98.7144,98.7233,19293.0
2019-04-10 14:10:00,110.88,110.89,110.78,110.8,24900.0,98.7144,98.7233,98.6254,98.6432,24900.0
2019-04-10 14:15:00,110.83,110.91,110.82,110.86,13994.0,98.6699,98.7411,98.661,98.6966,13994.0
2019-04-10 14:20:00,110.86,110.88,110.73,110.86,16706.0,98.6966,98.7144,98.5808,98.6966,16706.0
2019-04-10 14:25:00,110.86,110.91,110.75,110.86,72739.0,98.6966,98.7411,98.5986,98.6966,72739.0
2019-04-10 14:30:00,110.85,110.89,110.79,110.85,6121.0,98.6877,98.7233,98.6343,98.6877,6121.0
2019-04-10 14:35:00,110.83,110.88,110.83,110.87,3786.0,98.6699,98.7144,98.6699,98.7055,3786.0
2019-04-10 14:40:00,110.87,110.99,110.87,110.99,6768.0,98.7055,98.8123,98.7055,98.8123,6768.0
2019-04-10 14:45:00,110.99,110.99,110.95,110.97,4440.0,98.8123,98.8123,98.7767,98.7945,4440.0
2019-04-10 14:50:00,110.99,111.14,110.99,111.13,3385.0,98.8123,98.9459,98.8123,98.937,3385.0
2019-04-10 14:55:00,111.14,111.19,111.13,111.18,4571.0,98.9459,98.9904,98.937,98.9815,4571.0
2019-04-10 15:00:00,111.19,111.39,111.18,111.35,6288.0,98.9904,99.1684,98.9815,99.1328,6288.0
2019-04-10 15:05:00,111.34,111.62,111.34,111.62,30629.0,99.1239,99.3732,99.1239,99.3732,30629.0
2019-04-10 15:10:00,111.63,111.67,111.54,111.67,6453.0,99.3821,99.4177,99.302,99.4177,6453.0
2019-04-10 15:15:00,111.67,111.7,111.5,111.54,13141.0,99.4177,99.4444,99.2664,99.302,13141.0
2019-04-10 15:20:00,111.55,111.68,111.55,111.64,4397.0,99.3109,99.4266,99.3109,99.391,4397.0
2019-04-10 15:25:00,111.61,111.62,111.54,111.59,5876.0,99.3643,99.3732,99.302,99.3465,5876.0
2019-04-10 15:30:00,111.6,111.78,111.6,111.76,42446.0,99.3554,99.5156,99.3554,99.4978,42446.0
2019-04-10 15:35:00,111.77,111.92,111.76,111.9,99057.0,99.5067,99.6403,99.4978,99.6225,99057.0
2019-04-10 15:40:00,111.9,111.99,111.86,111.97,132668.0,99.6225,99.7026,99.5869,99.6848,132668.0
2019-04-10 15:45:00,111.98,112.02,111.87,111.91,68629.0,99.6937,99.7293,99.5958,99.6314,68629.0
2019-04-10 15:50:00,111.91,111.91,111.76,111.78,61631.0,99.6314,99.6314,99.4978,99.5156,61631.0
2019-04-10 15:55:00,111.77,112.12,111.75,112.09,115075.0,99.5067,99.8183,99.4889,99.7916,115075.0
2019-04-11 09:30:00,112.37,112.48,111.33,112.46,27226.0,100.0409,100.1388,99.115,100.121,27226.0
2019-04-11 09:35:00,112.43,112.43,111.98,112.02,6954.0,100.0943,100.0943,99.6937,99.7293,6954.0
2019-04-11 09:40:00,111.97,111.98,111.7,111.93,68990.0,99.6848,99.6937,99.4444,99.6492,68990.0
2019-04-11 09:45:00,111.93,111.93,111.51,111.52,12999.0,99.6492,99.6492,99.2753,99.2842,12999.0
2019-04-11 09:50:00,111.54,111.62,111.25,111.3,16884.0,99.302,99.3732,99.0438,99.0883,16884.0
2019-04-11 09:55:00,111.29,111.39,111.17,111.27,31383.0,99.0794,99.1684,98.9726,99.0616,31383.0
2019-04-11 10:00:00,111.27,111.48,111.23,111.48,63405.0,99.0616,99.2486,99.026,99.2486,63405.0
2019-04-11 10:05:00,111.5,111.68,111.49,111.6,21898.0,99.2664,99.4266,99.2575,99.3554,21898.0
2019-04-11 10:10:00,111.63,111.82,111.55,111.78,8426.0,99.3821,99.5512,99.3109,99.5156,8426.0
2019-04-11 10:15:00,111.83,111.94,111.68,111.84,16544.0,99.5602,99.6581,99.4266,99.5691,16544.0
2019-04-11 10:20:00,111.86,111.86,111.69,111.77,6222.0,99.5869,99.5869,99.4355,99.5067,6222.0
2019-04-11 10:25:00,111.83,111.87,111.73,111.81,11595.0,99.5602,99.5958,99.4711,99.5423,11595.0
2019-04-11 10:30:00,111.84,111.84,111.67,111.67,9670.0,99.5691,99.5691,99.4177,99.4177,9670.0
2019-04-11 10:35:00,111.69,111.92,111.67,111.92,5202.0,99.4355,99.6403,99.4177,99.6403,5202.0
2019-04-11 10:40:00,111.92,112.18,111.92,112.17,29841.0,99.6403,99.8717,99.6403,99.8628,29841.0
2019-04-11 10:45:00,112.16,112.22,112.06,112.22,14681.0,99.8539,99.9074,99.7649,99.9074,14681.0
2019-04-11 10:50:00,112.22,112.35,112.19,112.24,9823.0,99.9074,100.0231,99.8807,99.9252,9823.0
2019-04-11 10:55:00,112.22,112.22,112.08,112.19,7647.0,99.9074,99.9074,99.7827,99.8807,7647.0
2019-04-11 11:00:00,112.26,112.38,112.18,112.28,7293.0,99.943,100.0498,99.8717,99.9608,7293.0
2019-04-11 11:05:00,112.27,112.32,112.22,112.26,9427.0,99.9519,99.9964,99.9074,99.943,9427.0
2019-04-11 11:10:00,112.27,112.4,112.24,112.29,6598.0,99.9519,100.0676,99.9252,99.9697,6598.0
2019-04-11 11:15:00,112.31,112.41,112.29,112.4,7207.0,99.9875,100.0765,99.9697,100.0676,7207.0
2019-04-11 11:20:00,112.41,112.68,112.4,112.65,52988.0,100.0765,100.3169,100.0676,100.2902,52988.0
2019-04-11 11:25:00,112.63,112.63,112.44,112.47,16353.0,100.2724,100.2724,100.1032,100.1299,16353.0
2019-04-11 11:30:00,112.46,112.47,112.33,112.37,8884.0,100.121,100.1299,100.0053,100.0409,8884.0
2019-04-11 11:35:00,112.38,112.47,112.21,112.22,15347.0,100.0498,100.1299,99.8985,99.9074,15347.0
2019-04-11 11:40:00,112.22,112.22,111.99,112.09,25803.0,99.9074,99.9074,99.7026,99.7916,25803.0
2019-04-11 11:45:00,112.09,112.33,112.09,112.31,25311.0,99.7916,100.0053,99.7916,99.9875,25311.0
2019-04-11 11:50:00,112.31,112.39,112.22,112.23,14647.0,99.9875,100.0587,99.9074,99.9163,14647.0
2019-04-11 11:55:00,112.21,112.27,112.12,112.13,9251.0,99.8985,99.9519,99.8183,99.8272,9251.0
2019-04-11 12:00:00,112.12,112.12,111.98,112.02,7034.0,99.8183,99.8183,99.6937,99.7293,7034.0
2019-04-11 12:05:00,111.99,112.03,111.95,112.0,6719.0,99.7026,99.7382,99.667,99.7115,6719.0
2019-04-11 12:10:00,112.0,112.12,112.0,112.07,6123.0,99.7115,99.8183,99.7115,99.7738,6123.0
2019-04-11 12:15:00,112.06,112.1,111.97,111.99,54019.0,99.7649,99.8005,99.6848,99.7026,54019.0
2019-04-11 12:20:00,111.97,112.0,111.92,111.98,4836.0,99.6848,99.7115,99.6403,99.6937,4836.0
2019-04-11 12:25:00,112.0,112.02,111.89,111.97,5968.0,99.7115,99.7293,99.6136,99.6848,5968.0
2019-04-11 12:30:00,112.02,112.09,112.0,112.09,4790.0,99.7293,99.7916,99.7115,99.7916,4790.0
2019-04-11 12:35:00,112.08,112.14,112.06,112.1,3873.0,99.7827,99.8361,99.7649,99.8005,3873.0
2019-04-11 12:40:00,112.1,112.15,112.08,112.15,4704.0,99.8005,99.845,99.7827,99.845,4704.0
2019-04-11 12:45:00,112.15,112.17,112.1,112.17,5246.0,99.845,99.8628,99.8005,99.8628,5246.0
2019-04-11 12:50:00,112.15,112.29,112.14,112.29,11401.0,99.845,99.9697,99.8361,99.9697,11401.0
2019-04-11 12:55:00,112.28,112.29,112.15,112.17,48321.0,99.9608,99.9697,99.845,99.8628,48321.0
2019-04-11 13:00:00,112.18,112.22,112.13,112.2,19307.0,99.8717,99.9074,99.8272,99.8896,19307.0
2019-04-11 13:05:00,112.2,112.28,112.2,112.23,5785.0,99.8896,99.9608,99.8896,99.9163,5785.0
2019-04-11 13:10:00,112.24,112.3,112.19,112.2,5161.0,99.9252,99.9786,99.8807,99.8896,5161.0
2019-04-11 13:15:00,112.2,112.2,112.05,112.07,12045.0,99.8896,99.8896,99.756,99.7738,12045.0
2019-04-11 13:20:00,112.1,112.18,112.09,112.11,3709.0,99.8005,99.8717,99.7916,99.8094,3709.0
2019-04-11 13:25:00,112.1,112.13,112.07,112.08,3903.0,99.8005,99.8272,99.7738,99.7827,3903.0
2019-04-11 13:30:00,112.09,112.1,111.99,112.05,6021.0,99.7916,99.8005,99.7026,99.756,6021.0
2019-04-11 13:35:00,112.06,112.15,112.0,112.01,4739.0,99.7649,99.845,99.7115,99.7204,4739.0
2019-04-11 13:40:00,112.01,112.02,111.85,111.94,7346.0,99.7204,99.7293,99.578,99.6581,7346.0
2019-04-11 13:45:00,111.93,111.94,111.78,111.81,48993.0,99.6492,99.6581,99.5156,99.5423,48993.0
2019-04-11 13:50:00,111.84,111.85,111.69,111.7,5628.0,99.5691,99.578,99.4355,99.4444,5628.0
2019-04-11 13:55:00,111.7,111.74,111.67,111.68,15709.0,99.4444,99.48,99.4177,99.4266,15709.0
2019-04-11 14:00:00,111.69,111.8,111.68,111.77,10095.0,99.4355,99.5334,99.4266,99.5067,10095.0
2019-04-11 14:05:00,111.78,111.83,111.73,111.8,7679.0,99.5156,99.5602,99.4711,99.5334,7679.0
2019-04-11 14:10:00,111.8,111.84,111.76,111.79,7446.0,99.5334,99.5691,99.4978,99.5245,7446.0
2019-04-11 14:15:00,111.77,111.77,111.7,111.74,9246.0,99.5067,99.5067,99.4444,99.48,9246.0
2019-04-11 14:20:00,111.75,111.89,111.67,111.86,10226.0,99.4889,99.6136,99.4177,99.5869,10226.0
2019-04-11 14:25:00,111.85,111.85,111.75,111.75,17159.0,99.578,99.578,99.4889,99.4889,17159.0
2019-04-11 14:30:00,111.75,111.85,111.74,111.83,8361.0,99.4889,99.578,99.48,99.5602,8361.0
2019-04-11 14:35:00,111.83,111.83,111.7,111.71,6743.0,99.5602,99.5602,99.4444,99.4533,6743.0
2019-04-11 14:40:00,111.7,111.7,111.58,111.64,12097.0,99.4444,99.4444,99.3376,99.391,12097.0
2019-04-11 14:45:00,111.61,111.65,111.58,111.59,11263.0,99.3643,99.3999,99.3376,99.3465,11263.0
2019-04-11 14:50:00,111.59,111.67,111.51,111.6,5189.0,99.3465,99.4177,99.2753,99.3554,5189.0
2019-04-11 14:55:00,111.6,111.67,111.56,111.65,6580.0,99.3554,99.4177,99.3198,99.3999,6580.0
2019-04-11 15:00:00,111.67,111.72,111.58,111.72,9846.0,99.4177,99.4622,99.3376,99.4622,9846.0
2019-04-11 15:05:00,111.72,111.78,111.71,111.77,4730.0,99.4622,99.5156,99.4533,99.5067,4730.0
2019-04-11 15:10:00,111.77,111.77,111.68,111.72,12067.0,99.5067,99.5067,99.4266,99.4622,12067.0
2019-04-11 15:15:00,111.72,111.82,111.71,111.81,8005.0,99.4622,99.5512,99.4533,99.5423,8005.0
2019-04-11 15:20:00,111.82,111.83,111.79,111.82,19356.0,99.5512,99.5602,99.5245,99.5512,19356.0
2019-04-11 15:25:00,111.83,111.84,111.64,111.65,15264.0,99.5602,99.5691,99.391,99.3999,15264.0
2019-04-11 15:30:00,111.65,111.75,111.64,111.75,10676.0,99.3999,99.4889,99.391,99.4889,10676.0
2019-04-11 15:35:00,111.74,111.77,111.67,111.7,16424.0,99.48,99.5067,99.4177,99.4444,16424.0
2019-04-11 15:40:00,111.69,111.8,111.69,111.78,47887.0,99.4355,99.5334,99.4355,99.5156,47887.0
2019-04-11 15:45:00,111.78,111.81,111.65,111.66,32757.0,99.5156,99.5423,99.3999,99.4088,32757.0
2019-04-11 15:50:00,111.65,111.89,111.65,111.89,39143.0,99.3999,99.6136,99.3999,99.6136,39143.0
2019-04-11 15:55:00,111.88,111.95,111.79,111.82,118935.0,99.6047,99.667,99.5245,99.5512,118935.0
2019-04-12 09:30:00,112.82,113.26,112.14,112.94,39864.0,100.4415,100.8333,99.8361,100.5484,39864.0
2019-04-12 09:35:00,113.03,113.2,112.97,113.03,12361.0,100.6285,100.7798,100.5751,100.6285,12361.0
2019-04-12 09:40:00,113.06,113.19,112.84,112.84,11898.0,100.6552,100.7709,100.4593,100.4593,11898.0
2019-04-12 09:45:00,112.88,112.94,112.73,112.94,6948.0,100.4949,100.5484,100.3614,100.5484,6948.0
2019-04-12 09:50:00,112.93,113.14,112.92,113.05,8338.0,100.5395,100.7264,100.5306,100.6463,8338.0
2019-04-12 09:55:00,113.04,113.12,113.0,113.12,10347.0,100.6374,100.7086,100.6018,100.7086,10347.0
2019-04-12 10:00:00,113.12,113.15,112.86,112.87,16877.0,100.7086,100.7353,100.4771,100.486,16877.0
2019-04-12 10:05:00,112.89,112.95,112.8,112.82,13629.0,100.5038,100.5573,100.4237,100.4415,13629.0
2019-04-12 10:10:00,112.87,112.96,112.76,112.76,4969.0,100.486,100.5662,100.3881,100.3881,4969.0
2019-04-12 10:15:00,112.81,112.86,112.73,112.81,5259.0,100.4326,100.4771,100.3614,100.4326,5259.0
2019-04-12 10:20:00,112.83,112.98,112.81,112.94,8289.0,100.4504,100.584,100.4326,100.5484,8289.0
2019-04-12 10:25:00,112.97,113.16,112.97,113.13,7600.0,100.5751,100.7442,100.5751,100.7175,7600.0
2019-04-12 10:30:00,113.13,113.19,113.1,113.16,5657.0,100.7175,100.7709,100.6908,100.7442,5657.0
2019-04-12 10:35:00,113.17,113.18,113.04,113.06,8465.0,100.7531,100.762,100.6374,100.6552,8465.0
2019-04-12 10:40:00,113.07,113.14,112.98,113.01,7356.0,100.6641,100.7264,100.584,100.6107,7356.0
2019-04-12 10:45:00,113.03,113.04,112.88,112.88,6506.0,100.6285,100.6374,100.4949,100.4949,6506.0
2019-04-12 10:50:00,112.87,112.93,112.73,112.83,9426.0,100.486,100.5395,100.3614,100.4504,9426.0
2019-04-12 10:55:00,112.86,112.92,112.82,112.87,4740.0,100.4771,100.5306,100.4415,100.486,4740.0
2019-04-12 11:00:00,112.87,112.94,112.66,112.71,8670.0,100.486,100.5484,100.2991,100.3436,8670.0
2019-04-12 11:05:00,112.69,112.74,112.62,112.69,5585.0,100.3258,100.3703,100.2635,100.3258,5585.0
2019-04-12 11:10:00,112.68,112.76,112.66,112.75,6335.0,100.3169,100.3881,100.2991,100.3792,6335.0
2019-04-12 11:15:00,112.74,112.74,112.54,112.59,6583.0,100.3703,100.3703,100.1923,100.2368,6583.0
2019-04-12 11:20:00,112.59,112.67,112.58,112.67,7521.0,100.2368,100.308,100.2279,100.308,7521.0
2019-04-12 11:25:00,112.65,112.77,112.65,112.77,9760.0,100.2902,100.397,100.2902,100.397,9760.0
2019-04-12 11:30:00,112.75,112.93,112.75,112.91,5843.0,100.3792,100.5395,100.3792,100.5217,5843.0
2019-04-12 11:35:00,112.94,112.99,112.93,112.95,6564.0,100.5484,100.5929,100.5395,100.5573,6564.0
2019-04-12 11:40:00,112.93,112.94,112.89,112.89,10375.0,100.5395,100.5484,100.5038,100.5038,10375.0
2019-04-12 11:45:00,112.89,112.95,112.84,112.95,7301.0,100.5038,100.5573,100.4593,100.5573,7301.0
2019-04-12 11:50:00,112.96,113.06,112.95,113.04,8195.0,100.5662,100.6552,100.5573,100.6374,8195.0
2019-04-12 11:55:00,113.06,113.16,113.05,113.09,13942.0,100.6552,100.7442,100.6463,100.6819,13942.0
2019-04-12 12:00:00,113.08,113.16,113.07,113.14,23030.0,100.673,100.7442,100.6641,100.7264,23030.0
2019-04-12 12:05:00,113.15,113.26,113.13,113.25,24608.0,100.7353,100.8333,100.7175,100.8243,24608.0
2019-04-12 12:10:00,113.24,113.29,113.17,113.27,14561.0,100.8154,100.86,100.7531,100.8422,14561.0
2019-04-12 12:15:00,113.28,113.39,113.28,113.38,13077.0,100.8511,100.949,100.8511,100.9401,13077.0
2019-04-12 12:20:00,113.36,113.39,113.29,113.33,6339.0,100.9223,100.949,100.86,100.8956,6339.0
2019-04-12 12:25:00,113.34,113.36,113.28,113.31,8618.0,100.9045,100.9223,100.8511,100.8778,8618.0
2019-04-12 12:30:00,113.31,113.52,113.31,113.45,22398.0,100.8778,101.0647,100.8778,101.0024,22398.0
2019-04-12 12:35:00,113.47,113.47,113.34,113.46,10241.0,101.0202,101.0202,100.9045,101.0113,10241.0
2019-04-12 12:40:00,113.47,113.49,113.41,113.48,11973.0,101.0202,101.038,100.9668,101.0291,11973.0
2019-04-12 12:45:00,113.48,113.54,113.48,113.54,8828.0,101.0291,101.0825,101.0291,101.0825,8828.0
2019-04-12 12:50:00,113.55,113.65,113.55,113.61,10440.0,101.0914,101.1805,101.0914,101.1449,10440.0
2019-04-12 12:55:00,113.61,113.68,113.58,113.68,9314.0,101.1449,101.2072,101.1181,101.2072,9314.0
2019-04-12 13:00:00,113.66,113.72,113.66,113.67,7312.0,101.1894,101.2428,101.1894,101.1983,7312.0
2019-04-12 13:05:00,113.7,113.74,113.67,113.67,5500.0,101.225,101.2606,101.1983,101.1983,5500.0
2019-04-12 13:10:00,113.67,113.71,113.63,113.63,5568.0,101.1983,101.2339,101.1627,101.1627,5568.0
2019-04-12 13:15:00,113.63,113.69,113.57,113.67,3998.0,101.1627,101.2161,101.1092,101.1983,3998.0
2019-04-12 13:20:00,113.66,113.68,113.58,113.62,5295.0,101.1894,101.2072,101.1181,101.1538,5295.0
2019-04-12 13:25:00,113.64,113.65,113.6,113.64,5423.0,101.1716,101.1805,101.1359,101.1716,5423.0
2019-04-12 13:30:00,113.64,113.66,113.58,113.62,4144.0,101.1716,101.1894,101.1181,101.1538,4144.0
2019-04-12 13:35:00,113.61,113.61,113.52,113.55,4859.0,101.1449,101.1449,101.0647,101.0914,4859.0
2019-04-12 13:40:00,113.55,113.57,113.51,113.56,4536.0,101.0914,101.1092,101.0558,101.1003,4536.0
2019-04-12 13:45:00,113.58,113.59,113.45,113.45,9381.0,101.1181,101.127,101.0024,101.0024,9381.0
2019-04-12 13:50:00,113.45,113.45,113.34,113.4,24688.0,101.0024,101.0024,100.9045,100.9579,24688.0
2019-04-12 13:55:00,113.41,113.52,113.41,113.52,8205.0,100.9668,101.0647,100.9668,101.0647,8205.0
2019-04-12 14:00:00,113.52,113.62,113.51,113.58,11843.0,101.0647,101.1538,101.0558,101.1181,11843.0
2019-04-12 14:05:00,113.59,113.67,113.59,113.64,8002.0,101.127,101.1983,101.127,101.1716,8002.0
2019-04-12 14:10:00,113.65,113.7,113.64,113.66,13108.0,101.1805,101.225,101.1716,101.1894,13108.0
2019-04-12 14:15:00,113.65,113.68,113.55,113.57,5015.0,101.1805,101.2072,101.0914,101.1092,5015.0
2019-04-12 14:20:00,113.58,113.58,113.5,113.52,7388.0,101.1181,101.1181,101.0469,101.0647,7388.0
2019-04-12 14:25:00,113.51,113.61,113.5,113.6,13266.0,101.0558,101.1449,101.0469,101.1359,13266.0
2019-04-12 14:30:00,113.59,113.63,113.52,113.63,9603.0,101.127,101.1627,101.0647,101.1627,9603.0
2019-04-12 14:35:00,113.65,113.71,113.64,113.71,9999.0,101.1805,101.2339,101.1716,101.2339,9999.0
2019-04-12 14:40:00,113.71,113.79,113.7,113.79,18865.0,101.2339,101.3051,101.225,101.3051,18865.0
2019-04-12 14:45:00,113.79,113.83,113.78,113.79,10510.0,101.3051,101.3407,101.2962,101.3051,10510.0
2019-04-12 14:50:00,113.79,113.85,113.78,113.84,37594.0,101.3051,101.3585,101.2962,101.3496,37594.0
2019-04-12 14:55:00,113.84,113.9,113.82,113.89,44007.0,101.3496,101.403,101.3318,101.3941,44007.0
2019-04-12 15:00:00,113.89,113.89,113.83,113.84,17486.0,101.3941,101.3941,101.3407,101.3496,17486.0
2019-04-12 15:05:00,113.84,113.9,113.84,113.88,11878.0,101.3496,101.403,101.3496,101.3852,11878.0
2019-04-12 15:10:00,113.88,113.94,113.85,113.92,27161.0,101.3852,101.4386,101.3585,101.4208,27161.0
2019-04-12 15:15:00,113.93,113.97,113.88,113.95,29451.0,101.4297,101.4654,101.3852,101.4475,29451.0
2019-04-12 15:20:00,113.95,114.0,113.92,113.96,41135.0,101.4475,101.4921,101.4208,101.4564,41135.0
2019-04-12 15:25:00,113.97,114.04,113.94,114.02,49813.0,101.4654,101.5277,101.4386,101.5099,49813.0
2019-04-12 15:30:00,114.02,114.09,113.99,114.07,29882.0,101.5099,101.5722,101.4832,101.5544,29882.0
2019-04-12 15:35:00,114.07,114.14,114.0,114.14,38911.0,101.5544,101.6167,101.4921,101.6167,38911.0
2019-04-12 15:40:00,114.14,114.15,113.88,113.95,46384.0,101.6167,101.6256,101.3852,101.4475,46384.0
2019-04-12 15:45:00,113.96,114.13,113.95,114.08,64681.0,101.4564,101.6078,101.4475,101.5633,64681.0
2019-04-12 15:50:00,114.07,114.14,114.02,114.08,87957.0,101.5544,101.6167,101.5099,101.5633,87957.0
2019-04-12 15:55:00,114.08,114.29,114.08,114.22,151322.0,101.5633,101.7502,101.5633,101.6879,151322.0
2019-04-15 09:30:00,114.44,114.59,114.03,114.03,38072.0,101.8838,102.0173,101.5188,101.5188,38072.0
2019-04-15 09:35:00,114.06,114.08,113.56,114.03,17380.0,101.5455,101.5633,101.1003,101.5188,17380.0
2019-04-15 09:40:00,114.05,114.06,113.87,114.06,3350.0,101.5366,101.5455,101.3763,101.5455,3350.0
2019-04-15 09:45:00,114.01,114.01,113.66,113.78,5119.0,101.501,101.501,101.1894,101.2962,5119.0
2019-04-15 09:50:00,113.77,113.93,113.64,113.64,17274.0,101.2873,101.4297,101.1716,101.1716,17274.0
2019-04-15 09:55:00,113.65,113.79,113.55,113.75,4749.0,101.1805,101.3051,101.0914,101.2695,4749.0
2019-04-15 10:00:00,113.79,113.9,113.73,113.84,5844.0,101.3051,101.403,101.2517,101.3496,5844.0
2019-04-15 10:05:00,113.82,113.85,113.63,113.63,7491.0,101.3318,101.3585,101.1627,101.1627,7491.0
2019-04-15 10:10:00,113.63,113.68,113.48,113.48,4980.0,101.1627,101.2072,101.0291,101.0291,4980.0
2019-04-15 10:15:00,113.38,113.53,113.38,113.46,5870.0,100.9401,101.0736,100.9401,101.0113,5870.0
2019-04-15 10:20:00,113.44,113.47,113.28,113.32,4003.0,100.9935,101.0202,100.8511,100.8867,4003.0
2019-04-15 10:25:00,113.32,113.33,113.05,113.05,8895.0,100.8867,100.8956,100.6463,100.6463,8895.0
2019-04-15 10:30:00,113.03,113.04,112.79,113.01,12115.0,100.6285,100.6374,100.4148,100.6107,12115.0
2019-04-15 10:35:00,112.98,113.0,112.76,112.78,17008.0,100.584,100.6018,100.3881,100.4059,17008.0
2019-04-15 10:40:00,112.77,112.86,112.66,112.75,9084.0,100.397,100.4771,100.2991,100.3792,9084.0
2019-04-15 10:45:00,112.74,112.84,112.7,112.77,5374.0,100.3703,100.4593,100.3347,100.397,5374.0
2019-04-15 10:50:00,112.79,112.79,112.63,112.69,5061.0,100.4148,100.4148,100.2724,100.3258,5061.0
2019-04-15 10:55:00,112.72,112.85,112.63,112.84,8367.0,100.3525,100.4682,100.2724,100.4593,8367.0
2019-04-15 11:00:00,112.88,112.88,112.7,112.81,12796.0,100.4949,100.4949,100.3347,100.4326,12796.0
2019-04-15 11:05:00,112.87,112.95,112.78,112.92,7048.0,100.486,100.5573,100.4059,100.5306,7048.0
2019-04-15 11:10:00,112.94,112.99,112.93,112.95,4337.0,100.5484,100.5929,100.5395,100.5573,4337.0
2019-04-15 11:15:00,112.95,113.13,112.94,113.12,5985.0,100.5573,100.7175,100.5484,100.7086,5985.0
2019-04-15 11:20:00,113.13,113.13,112.93,112.98,6904.0,100.7175,100.7175,100.5395,100.584,6904.0
2019-04-15 11:25:00,112.98,113.11,112.92,113.07,11145.0,100.584,100.6997,100.5306,100.6641,11145.0
2019-04-15 11:30:00,113.05,113.08,113.0,113.03,6791.0,100.6463,100.673,100.6018,100.6285,6791.0
2019-04-15 11:35:00,113.02,113.06,112.96,112.96,5453.0,100.6196,100.6552,100.5662,100.5662,5453.0
2019-04-15 11:40:00,112.96,113.05,112.83,112.86,5006.0,100.5662,100.6463,100.4504,100.4771,5006.0
2019-04-15 11:45:00,112.87,113.04,112.83,113.02,5884.0,100.486,100.6374,100.4504,100.6196,5884.0
2019-04-15 11:50:00,113.03,113.09,113.02,113.05,4022.0,100.6285,100.6819,100.6196,100.6463,4022.0
2019-04-15 11:55:00,113.05,113.09,113.05,113.05,7949.0,100.6463,100.6819,100.6463,100.6463,7949.0
2019-04-15 12:00:00,113.06,113.07,112.84,112.87,7588.0,100.6552,100.6641,100.4593,100.486,7588.0
2019-04-15 12:05:00,112.86,112.87,112.72,112.72,5335.0,100.4771,100.486,100.3525,100.3525,5335.0
2019-04-15 12:10:00,112.71,112.75,112.62,112.75,5667.0,100.3436,100.3792,100.2635,100.3792,5667.0
2019-04-15 12:15:00,112.73,112.78,112.73,112.78,4322.0,100.3614,100.4059,100.3614,100.4059,4322.0
2019-04-15 12:20:00,112.8,112.8,112.73,112.78,5200.0,100.4237,100.4237,100.3614,100.4059,5200.0
2019-04-15 12:25:00,112.8,112.82,112.73,112.73,3600.0,100.4237,100.4415,100.3614,100.3614,3600.0
2019-04-15 12:30:00,112.71,112.82,112.71,112.79,8107.0,100.3436,100.4415,100.3436,100.4148,8107.0
2019-04-15 12:35:00,112.76,112.93,112.76,112.87,5200.0,100.3881,100.5395,100.3881,100.486,5200.0
2019-04-15 12:40:00,112.89,112.89,112.79,112.84,9518.0,100.5038,100.5038,100.4148,100.4593,9518.0
2019-04-15 12:45:00,112.84,112.84,112.76,112.76,5569.0,100.4593,100.4593,100.3881,100.3881,5569.0
2019-04-15 12:50:00,112.76,112.78,112.72,112.75,6966.0,100.3881,100.4059,100.3525,100.3792,6966.0
2019-04-15 12:55:00,112.76,112.81,112.62,112.63,17581.0,100.3881,100.4326,100.2635,100.2724,17581.0
2019-04-15 13:00:00,112.67,112.77,112.67,112.77,5517.0,100.308,100.397,100.308,100.397,5517.0
2019-04-15 13:05:00,112.79,112.94,112.77,112.89,4927.0,100.4148,100.5484,100.397,100.5038,4927.0
2019-04-15 13:10:00,112.87,112.92,112.79,112.79,9515.0,100.486,100.5306,100.4148,100.4148,9515.0
2019-04-15 13:15:00,112.8,112.83,112.78,112.81,2700.0,100.4237,100.4504,100.4059,100.4326,2700.0
2019-04-15 13:20:00,112.79,112.88,112.79,112.84,4984.0,100.4148,100.4949,100.4148,100.4593,4984.0
2019-04-15 13:25:00,112.87,112.93,112.86,112.9,4400.0,100.486,100.5395,100.4771,100.5128,4400.0
2019-04-15 13:30:00,112.89,112.95,112.84,112.94,6787.0,100.5038,100.5573,100.4593,100.5484,6787.0
2019-04-15 13:35:00,112.92,112.99,112.89,112.99,4938.0,100.5306,100.5929,100.5038,100.5929,4938.0
2019-04-15 13:40:00,113.03,113.15,113.03,113.06,5614.0,100.6285,100.7353,100.6285,100.6552,5614.0
2019-04-15 13:45:00,113.05,113.18,113.03,113.15,4947.0,100.6463,100.762,100.6285,100.7353,4947.0
2019-04-15 13:50:00,113.12,113.12,113.04,113.07,5970.0,100.7086,100.7086,100.6374,100.6641,5970.0
2019-04-15 13:55:00,113.09,113.15,113.08,113.15,3701.0,100.6819,100.7353,100.673,100.7353,3701.0
2019-04-15 14:00:00,113.12,113.15,113.02,113.06,7053.0,100.7086,100.7353,100.6196,100.6552,7053.0
2019-04-15 14:05:00,113.03,113.06,113.01,113.02,6948.0,100.6285,100.6552,100.6107,100.6196,6948.0
2019-04-15 14:10:00,113.0,113.03,113.0,113.01,3618.0,100.6018,100.6285,100.6018,100.6107,3618.0
2019-04-15 14:15:00,112.99,113.04,112.95,112.96,6250.0,100.5929,100.6374,100.5573,100.5662,6250.0
2019-04-15 14:20:00,112.97,113.06,112.97,113.02,8549.0,100.5751,100.6552,100.5751,100.6196,8549.0
2019-04-15 14:25:00,113.04,113.12,113.04,113.09,3798.0,100.6374,100.7086,100.6374,100.6819,3798.0
2019-04-15 14:30:00,113.11,113.18,113.05,113.08,8182.0,100.6997,100.762,100.6463,100.673,8182.0
2019-04-15 14:35:00,113.07,113.13,113.07,113.13,3172.0,100.6641,100.7175,100.6641,100.7175,3172.0
2019-04-15 14:40:00,113.13,113.19,113.13,113.13,5208.0,100.7175,100.7709,100.7175,100.7175,5208.0
2019-04-15 14:45:00,113.11,113.16,113.05,113.07,2429.0,100.6997,100.7442,100.6463,100.6641,2429.0
2019-04-15 14:50:00,113.09,113.15,113.06,113.13,4866.0,100.6819,100.7353,100.6552,100.7175,4866.0
2019-04-15 14:55:00,113.13,113.14,113.08,113.13,5596.0,100.7175,100.7264,100.673,100.7175,5596.0
2019-04-15 15:00:00,113.13,113.23,113.11,113.21,4340.0,100.7175,100.8065,100.6997,100.7887,4340.0
2019-04-15 15:05:00,113.19,113.27,113.19,113.24,5455.0,100.7709,100.8422,100.7709,100.8154,5455.0
2019-04-15 15:10:00,113.24,113.29,113.21,113.25,6471.0,100.8154,100.86,100.7887,100.8243,6471.0
2019-04-15 15:15:00,113.23,113.33,113.22,113.28,5600.0,100.8065,100.8956,100.7976,100.8511,5600.0
2019-04-15 15:20:00,113.28,113.3,113.18,113.18,5176.0,100.8511,100.8689,100.762,100.762,5176.0
2019-04-15 15:25:00,113.19,113.21,113.17,113.2,5498.0,100.7709,100.7887,100.7531,100.7798,5498.0
2019-04-15 15:30:00,113.21,113.24,113.18,113.18,10468.0,100.7887,100.8154,100.762,100.762,10468.0
2019-04-15 15:35:00,113.18,113.2,113.13,113.17,14805.0,100.762,100.7798,100.7175,100.7531,14805.0
2019-04-15 15:40:00,113.17,113.22,113.12,113.19,12222.0,100.7531,100.7976,100.7086,100.7709,12222.0
2019-04-15 15:45:00,113.19,113.23,113.13,113.14,20830.0,100.7709,100.8065,100.7175,100.7264,20830.0
2019-04-15 15:50:00,113.13,113.16,113.09,113.16,26876.0,100.7175,100.7442,100.6819,100.7442,26876.0
2019-04-15 15:55:00,113.15,113.15,112.87,112.92,157795.0,100.7353,100.7353,100.486,100.5306,157795.0
2019-04-16 09:30:00,113.33,113.68,113.25,113.57,21505.0,100.8956,101.2072,100.8243,101.1092,21505.0
2019-04-16 09:35:00,113.63,113.63,113.29,113.43,4823.0,101.1627,101.1627,100.86,100.9846,4823.0
2019-04-16 09:40:00,113.38,113.79,113.37,113.54,5528.0,100.9401,101.3051,100.9312,101.0825,5528.0
2019-04-16 09:45:00,113.58,113.65,113.45,113.56,3698.0,101.1181,101.1805,101.0024,101.1003,3698.0
2019-04-16 09:50:00,113.56,113.69,113.5,113.69,5399.0,101.1003,101.2161,101.0469,101.2161,5399.0
2019-04-16 09:55:00,113.7,113.78,113.64,113.76,7400.0,101.225,101.2962,101.1716,101.2784,7400.0
2019-04-16 10:00:00,113.73,114.02,113.73,113.93,8978.0,101.2517,101.5099,101.2517,101.4297,8978.0
2019-04-16 10:05:00,113.95,114.21,113.95,114.16,15441.0,101.4475,101.679,101.4475,101.6345,15441.0
2019-04-16 10:10:00,114.16,114.33,114.11,114.3,30375.0,101.6345,101.7859,101.59,101.7591,30375.0
2019-04-16 10:15:00,114.29,114.34,114.08,114.2,18219.0,101.7502,101.7948,101.5633,101.6701,18219.0
2019-04-16 10:20:00,114.2,114.22,114.06,114.22,15998.0,101.6701,101.6879,101.5455,101.6879,15998.0
2019-04-16 10:25:00,114.25,114.37,114.21,114.32,6662.0,101.7146,101.8215,101.679,101.777,6662.0
2019-04-16 10:30:00,114.34,114.44,114.29,114.3,7827.0,101.7948,101.8838,101.7502,101.7591,7827.0
2019-04-16 10:35:00,114.3,114.39,114.3,114.3,7917.0,101.7591,101.8393,101.7591,101.7591,7917.0
2019-04-16 10:40:00,114.28,114.34,114.26,114.28,8914.0,101.7413,101.7948,101.7235,101.7413,8914.0
2019-04-16 10:45:00,114.24,114.26,114.15,114.25,15019.0,101.7057,101.7235,101.6256,101.7146,15019.0
2019-04-16 10:50:00,114.25,114.4,114.18,114.37,10948.0,101.7146,101.8482,101.6523,101.8215,10948.0
2019-04-16 10:55:00,114.4,114.53,114.39,114.48,8602.0,101.8482,101.9639,101.8393,101.9194,8602.0
2019-04-16 11:00:00,114.48,114.48,114.33,114.4,16749.0,101.9194,101.9194,101.7859,101.8482,16749.0
2019-04-16 11:05:00,114.39,114.57,114.32,114.5,11158.0,101.8393,101.9995,101.777,101.9372,11158.0
2019-04-16 11:10:00,114.52,114.62,114.52,114.62,5986.0,101.955,102.044,101.955,102.044,5986.0
2019-04-16 11:15:00,114.6,114.66,114.53,114.53,6860.0,102.0262,102.0796,101.9639,101.9639,6860.0
2019-04-16 11:20:00,114.54,114.56,114.32,114.39,8226.0,101.9728,101.9906,101.777,101.8393,8226.0
2019-04-16 11:25:00,114.41,114.47,114.37,114.44,6594.0,101.8571,101.9105,101.8215,101.8838,6594.0
2019-04-16 11:30:00,114.44,114.44,114.33,114.41,15005.0,101.8838,101.8838,101.7859,101.8571,15005.0
2019-04-16 11:35:00,114.43,114.52,114.41,114.49,14824.0,101.8749,101.955,101.8571,101.9283,14824.0
2019-04-16 11:40:00,114.5,114.57,114.46,114.54,8682.0,101.9372,101.9995,101.9016,101.9728,8682.0
2019-04-16 11:45:00,114.52,114.56,114.42,114.51,29736.0,101.955,101.9906,101.866,101.9461,29736.0
2019-04-16 11:50:00,114.51,114.56,114.37,114.52,95379.0,101.9461,101.9906,101.8215,101.955,95379.0
2019-04-16 11:55:00,114.52,114.57,114.48,114.48,58152.0,101.955,101.9995,101.9194,101.9194,58152.0
2019-04-16 12:00:00,114.49,114.58,114.46,114.55,43782.0,101.9283,102.0084,101.9016,101.9817,43782.0
2019-04-16 12:05:00,114.56,114.67,114.56,114.62,21891.0,101.9906,102.0885,101.9906,102.044,21891.0
2019-04-16 12:10:00,114.62,114.7,114.6,114.68,9158.0,102.044,102.1153,102.0262,102.0975,9158.0
2019-04-16 12:15:00,114.68,114.69,114.63,114.65,7130.0,102.0975,102.1064,102.0529,102.0707,7130.0
2019-04-16 12:20:00,114.65,114.73,114.64,114.72,15827.0,102.0707,102.142,102.0618,102.1331,15827.0
2019-04-16 12:25:00,114.72,114.8,114.72,114.77,27731.0,102.1331,102.2043,102.1331,102.1776,27731.0
2019-04-16 12:30:00,114.79,114.87,114.73,114.86,72709.0,102.1954,102.2666,102.142,102.2577,72709.0
2019-04-16 12:35:00,114.86,114.86,114.59,114.78,59500.0,102.2577,102.2577,102.0173,102.1865,59500.0
2019-04-16 12:40:00,114.78,114.99,114.76,114.96,19506.0,102.1865,102.3734,102.1687,102.3467,19506.0
2019-04-16 12:45:00,114.98,114.98,114.85,114.91,45540.0,102.3645,102.3645,102.2488,102.3022,45540.0
2019-04-16 12:50:00,114.92,114.97,114.8,114.8,36120.0,102.3111,102.3556,102.2043,102.2043,36120.0
2019-04-16 12:55:00,114.79,114.88,114.77,114.87,28663.0,102.1954,102.2755,102.1776,102.2666,28663.0
2019-04-16 13:00:00,114.9,114.9,114.76,114.87,14862.0,102.2933,102.2933,102.1687,102.2666,14862.0
2019-04-16 13:05:00,114.89,114.94,114.7,114.7,38419.0,102.2844,102.3289,102.1153,102.1153,38419.0
2019-04-16 13:10:00,114.71,114.73,114.68,114.68,4142.0,102.1242,102.142,102.0975,102.0975,4142.0
2019-04-16 13:15:00,114.67,114.78,114.66,114.78,8871.0,102.0885,102.1865,102.0796,102.1865,8871.0
2019-04-16 13:20:00,114.76,114.82,114.74,114.81,4712.0,102.1687,102.2221,102.1509,102.2132,4712.0
2019-04-16 13:25:00,114.8,114.8,114.66,114.68,4300.0,102.2043,102.2043,102.0796,102.0975,4300.0
2019-04-16 13:30:00,114.66,114.72,114.6,114.69,23449.0,102.0796,102.1331,102.0262,102.1064,23449.0
2019-04-16 13:35:00,114.69,114.69,114.59,114.61,8831.0,102.1064,102.1064,102.0173,102.0351,8831.0
2019-04-16 13:40:00,114.61,114.64,114.59,114.6,4367.0,102.0351,102.0618,102.0173,102.0262,4367.0
2019-04-16 13:45:00,114.61,114.67,114.6,114.6,6400.0,102.0351,102.0885,102.0262,102.0262,6400.0
2019-04-16 13:50:00,114.59,114.61,114.54,114.54,4576.0,102.0173,102.0351,101.9728,101.9728,4576.0
2019-04-16 13:55:00,114.54,114.54,114.45,114.51,7495.0,101.9728,101.9728,101.8927,101.9461,7495.0
2019-04-16 14:00:00,114.49,114.55,114.4,114.42,34878.0,101.9283,101.9817,101.8482,101.866,34878.0
2019-04-16 14:05:00,114.42,114.5,114.34,114.39,25223.0,101.866,101.9372,101.7948,101.8393,25223.0
2019-04-16 14:10:00,114.41,114.45,114.39,114.42,3441.0,101.8571,101.8927,101.8393,101.866,3441.0
2019-04-16 14:15:00,114.41,114.44,114.35,114.36,18948.0,101.8571,101.8838,101.8037,101.8126,18948.0
2019-04-16 14:20:00,114.36,114.51,114.34,114.44,18929.0,101.8126,101.9461,101.7948,101.8838,18929.0
2019-04-16 14:25:00,114.44,114.5,114.41,114.5,10639.0,101.8838,101.9372,101.8571,101.9372,10639.0
2019-04-16 14:30:00,114.51,114.54,114.49,114.49,9463.0,101.9461,101.9728,101.9283,101.9283,9463.0
2019-04-16 14:35:00,114.49,114.49,114.34,114.34,6915.0,101.9283,101.9283,101.7948,101.7948,6915.0
2019-04-16 14:40:00,114.35,114.42,114.35,114.41,5405.0,101.8037,101.866,101.8037,101.8571,5405.0
2019-04-16 14:45:00,114.37,114.44,114.33,114.39,16150.0,101.8215,101.8838,101.7859,101.8393,16150.0
2019-04-16 14:50:00,114.38,114.4,114.31,114.34,5636.0,101.8304,101.8482,101.768,101.7948,5636.0
2019-04-16 14:55:00,114.35,114.72,114.35,114.57,59116.0,101.8037,102.1331,101.8037,101.9995,59116.0
2019-04-16 15:00:00,114.57,114.75,114.52,114.55,12892.0,101.9995,102.1598,101.955,101.9817,12892.0
2019-04-16 15:05:00,114.52,114.59,114.43,114.49,36127.0,101.955,102.0173,101.8749,101.9283,36127.0
2019-04-16 15:10:00,114.47,114.55,114.45,114.46,29094.0,101.9105,101.9817,101.8927,101.9016,29094.0
2019-04-16 15:15:00,114.46,114.57,114.38,114.57,48417.0,101.9016,101.9995,101.8304,101.9995,48417.0
2019-04-16 15:20:00,114.63,114.63,114.5,114.54,12497.0,102.0529,102.0529,101.9372,101.9728,12497.0
2019-04-16 15:25:00,114.55,114.68,114.52,114.62,46422.0,101.9817,102.0975,101.955,102.044,46422.0
2019-04-16 15:30:00,114.62,114.66,114.24,114.34,34723.0,102.044,102.0796,101.7057,101.7948,34723.0
2019-04-16 15:35:00,114.33,114.33,114.15,114.28,29427.0,101.7859,101.7859,101.6256,101.7413,29427.0
2019-04-16 15:40:00,114.3,114.43,114.29,114.41,15775.0,101.7591,101.8749,101.7502,101.8571,15775.0
2019-04-16 15:45:00,114.41,114.55,114.4,114.43,17619.0,101.8571,101.9817,101.8482,101.8749,17619.0
2019-04-16 15:50:00,114.42,114.46,114.37,114.42,39230.0,101.866,101.9016,101.8215,101.866,39230.0
2019-04-16 15:55:00,114.41,114.64,114.39,114.58,114469.0,101.8571,102.0618,101.8393,102.0084,114469.0
2019-04-17 09:30:00,115.09,115.93,114.77,115.52,82166.0,102.4625,103.2103,102.1776,102.8453,82166.0
2019-04-17 09:35:00,115.5,115.5,115.06,115.06,14296.0,102.8275,102.8275,102.4358,102.4358,14296.0
2019-04-17 09:40:00,115.14,115.21,114.84,114.97,25661.0,102.507,102.5693,102.2399,102.3556,25661.0
2019-04-17 09:45:00,115.01,115.15,114.61,114.77,12425.0,102.3912,102.5159,102.0351,102.1776,12425.0
2019-04-17 09:50:00,114.82,115.02,114.79,114.91,23055.0,102.2221,102.4001,102.1954,102.3022,23055.0
2019-04-17 09:55:00,114.85,114.94,114.5,114.55,31955.0,102.2488,102.3289,101.9372,101.9817,31955.0
2019-04-17 10:00:00,114.53,114.67,114.28,114.3,16768.0,101.9639,102.0885,101.7413,101.7591,16768.0
2019-04-17 10:05:00,114.29,114.35,114.06,114.07,20637.0,101.7502,101.8037,101.5455,101.5544,20637.0
2019-04-17 10:10:00,114.09,114.16,114.0,114.06,10280.0,101.5722,101.6345,101.4921,101.5455,10280.0
2019-04-17 10:15:00,114.04,114.27,114.03,114.23,40880.0,101.5277,101.7324,101.5188,101.6968,40880.0
2019-04-17 10:20:00,114.24,114.43,114.22,114.41,13658.0,101.7057,101.8749,101.6879,101.8571,13658.0
2019-04-17 10:25:00,114.4,114.59,114.35,114.57,42759.0,101.8482,102.0173,101.8037,101.9995,42759.0
2019-04-17 10:30:00,114.57,114.91,114.46,114.91,69944.0,101.9995,102.3022,101.9016,102.3022,69944.0
2019-04-17 10:35:00,114.97,115.0,114.82,114.88,22747.0,102.3556,102.3823,102.2221,102.2755,22747.0
2019-04-17 10:40:00,114.9,114.9,114.69,114.69,12464.0,102.2933,102.2933,102.1064,102.1064,12464.0
2019-04-17 10:45:00,114.67,114.68,114.45,114.51,10045.0,102.0885,102.0975,101.8927,101.9461,10045.0
2019-04-17 10:50:00,114.52,114.52,114.15,114.21,23260.0,101.955,101.955,101.6256,101.679,23260.0
2019-04-17 10:55:00,114.23,114.24,114.06,114.11,24570.0,101.6968,101.7057,101.5455,101.59,24570.0
2019-04-17 11:00:00,114.13,114.32,114.12,114.16,30485.0,101.6078,101.777,101.5989,101.6345,30485.0
2019-04-17 11:05:00,114.16,114.29,114.13,114.26,16637.0,101.6345,101.7502,101.6078,101.7235,16637.0
2019-04-17 11:10:00,114.28,114.44,114.28,114.44,8995.0,101.7413,101.8838,101.7413,101.8838,8995.0
2019-04-17 11:15:00,114.44,114.53,114.34,114.41,16046.0,101.8838,101.9639,101.7948,101.8571,16046.0
2019-04-17 11:20:00,114.47,114.48,114.31,114.35,5135.0,101.9105,101.9194,101.768,101.8037,5135.0
2019-04-17 11:25:00,114.34,114.34,114.12,114.12,7506.0,101.7948,101.7948,101.5989,101.5989,7506.0
2019-04-17 11:30:00,114.12,114.12,113.88,113.89,10329.0,101.5989,101.5989,101.3852,101.3941,10329.0
2019-04-17 11:35:00,113.86,114.22,113.85,114.11,27204.0,101.3674,101.6879,101.3585,101.59,27204.0
2019-04-17 11:40:00,114.11,114.2,114.08,114.14,6067.0,101.59,101.6701,101.5633,101.6167,6067.0
2019-04-17 11:45:00,114.13,114.34,114.07,114.31,6069.0,101.6078,101.7948,101.5544,101.768,6069.0
2019-04-17 11:50:00,114.35,114.45,114.32,114.42,5692.0,101.8037,101.8927,101.777,101.866,5692.0
2019-04-17 11:55:00,114.42,114.43,114.24,114.28,6520.0,101.866,101.8749,101.7057,101.7413,6520.0
2019-04-17 12:00:00,114.27,114.33,114.17,114.23,5801.0,101.7324,101.7859,101.6434,101.6968,5801.0
2019-04-17 12:05:00,114.21,114.22,113.97,114.03,11355.0,101.679,101.6879,101.4654,101.5188,11355.0
2019-04-17 12:10:00,113.97,114.21,113.95,114.2,5257.0,101.4654,101.679,101.4475,101.6701,5257.0
2019-04-17 12:15:00,114.2,114.23,114.15,114.2,4900.0,101.6701,101.6968,101.6256,101.6701,4900.0
2019-04-17 12:20:00,114.2,114.26,114.2,114.26,4686.0,101.6701,101.7235,101.6701,101.7235,4686.0
2019-04-17 12:25:00,114.28,114.44,114.25,114.38,9455.0,101.7413,101.8838,101.7146,101.8304,9455.0
2019-04-17 12:30:00,114.38,114.4,114.31,114.32,13056.0,101.8304,101.8482,101.768,101.777,13056.0
2019-04-17 12:35:00,114.29,114.46,114.29,114.35,10800.0,101.7502,101.9016,101.7502,101.8037,10800.0
2019-04-17 12:40:00,114.35,114.4,114.3,114.3,13005.0,101.8037,101.8482,101.7591,101.7591,13005.0
2019-04-17 12:45:00,114.27,114.37,114.17,114.18,34877.0,101.7324,101.8215,101.6434,101.6523,34877.0
2019-04-17 12:50:00,114.19,114.3,114.17,114.3,9556.0,101.6612,101.7591,101.6434,101.7591,9556.0
2019-04-17 12:55:00,114.28,114.42,114.25,114.25,10985.0,101.7413,101.866,101.7146,101.7146,10985.0
2019-04-17 13:00:00,114.28,114.31,114.25,114.31,9066.0,101.7413,101.768,101.7146,101.768,9066.0
2019-04-17 13:05:00,114.32,114.34,114.21,114.33,41928.0,101.777,101.7948,101.679,101.7859,41928.0
2019-04-17 13:10:00,114.33,114.38,114.26,114.36,21158.0,101.7859,101.8304,101.7235,101.8126,21158.0
2019-04-17 13:15:00,114.37,114.51,114.34,114.48,16159.0,101.8215,101.9461,101.7948,101.9194,16159.0
2019-04-17 13:20:00,114.49,114.58,114.41,114.5,9831.0,101.9283,102.0084,101.8571,101.9372,9831.0
2019-04-17 13:25:00,114.51,114.58,114.4,114.41,8162.0,101.9461,102.0084,101.8482,101.8571,8162.0
2019-04-17 13:30:00,114.45,114.55,114.37,114.46,40125.0,101.8927,101.9817,101.8215,101.9016,40125.0
2019-04-17 13:35:00,114.5,114.5,114.41,114.46,16738.0,101.9372,101.9372,101.8571,101.9016,16738.0
2019-04-17 13:40:00,114.46,114.55,114.38,114.5,33561.0,101.9016,101.9817,101.8304,101.9372,33561.0
2019-04-17 13:45:00,114.5,114.57,114.44,114.54,14938.0,101.9372,101.9995,101.8838,101.9728,14938.0
2019-04-17 13:50:00,114.56,114.57,114.44,114.51,8296.0,101.9906,101.9995,101.8838,101.9461,8296.0
2019-04-17 13:55:00,114.5,114.53,114.45,114.53,15665.0,101.9372,101.9639,101.8927,101.9639,15665.0
2019-04-17 14:00:00,114.54,114.71,114.5,114.71,9302.0,101.9728,102.1242,101.9372,102.1242,9302.0
2019-04-17 14:05:00,114.69,114.73,114.64,114.65,9012.0,102.1064,102.142,102.0618,102.0707,9012.0
2019-04-17 14:10:00,114.65,114.66,114.44,114.52,12630.0,102.0707,102.0796,101.8838,101.955,12630.0
2019-04-17 14:15:00,114.52,114.6,114.51,114.6,9935.0,101.955,102.0262,101.9461,102.0262,9935.0
2019-04-17 14:20:00,114.6,114.67,114.51,114.52,9237.0,102.0262,102.0885,101.9461,101.955,9237.0
2019-04-17 14:25:00,114.5,114.5,114.29,114.35,14090.0,101.9372,101.9372,101.7502,101.8037,14090.0
2019-04-17 14:30:00,114.38,114.55,114.38,114.51,9352.0,101.8304,101.9817,101.8304,101.9461,9352.0
2019-04-17 14:35:00,114.51,114.58,114.44,114.51,34520.0,101.9461,102.0084,101.8838,101.9461,34520.0
2019-04-17 14:40:00,114.5,114.54,114.41,114.51,6904.0,101.9372,101.9728,101.8571,101.9461,6904.0
2019-04-17 14:45:00,114.51,114.59,114.34,114.55,32779.0,101.9461,102.0173,101.7948,101.9817,32779.0
2019-04-17 14:50:00,114.57,114.65,114.5,114.58,14326.0,101.9995,102.0707,101.9372,102.0084,14326.0
2019-04-17 14:55:00,114.57,114.59,114.45,114.53,12567.0,101.9995,102.0173,101.8927,101.9639,12567.0
2019-04-17 15:00:00,114.51,114.55,114.42,114.44,73412.0,101.9461,101.9817,101.866,101.8838,73412.0
2019-04-17 15:05:00,114.45,114.64,114.43,114.58,12091.0,101.8927,102.0618,101.8749,102.0084,12091.0
2019-04-17 15:10:00,114.59,114.63,114.51,114.59,27813.0,102.0173,102.0529,101.9461,102.0173,27813.0
2019-04-17 15:15:00,114.59,114.59,114.41,114.44,31805.0,102.0173,102.0173,101.8571,101.8838,31805.0
2019-04-17 15:20:00,114.45,114.48,114.3,114.44,37757.0,101.8927,101.9194,101.7591,101.8838,37757.0
2019-04-17 15:25:00,114.44,114.52,114.29,114.31,44131.0,101.8838,101.955,101.7502,101.768,44131.0
2019-04-17 15:30:00,114.3,114.49,114.23,114.48,60745.0,101.7591,101.9283,101.6968,101.9194,60745.0
2019-04-17 15:35:00,114.49,114.53,114.37,114.39,22931.0,101.9283,101.9639,101.8215,101.8393,22931.0
2019-04-17 15:40:00,114.39,114.46,114.38,114.42,24208.0,101.8393,101.9016,101.8304,101.866,24208.0
2019-04-17 15:45:00,114.42,114.42,114.23,114.27,33314.0,101.866,101.866,101.6968,101.7324,33314.0
2019-04-17 15:50:00,114.26,114.34,114.25,114.26,63372.0,101.7235,101.7948,101.7146,101.7235,63372.0
2019-04-17 15:55:00,114.27,114.46,114.23,114.38,125216.0,101.7324,101.9016,101.6968,101.8304,125216.0
2019-04-18 09:30:00,115.09,115.09,114.02,114.42,159530.0,102.4625,102.4625,101.5099,101.866,159530.0
2019-04-18 09:35:00,114.46,114.46,114.07,114.24,22696.0,101.9016,101.9016,101.5544,101.7057,22696.0
2019-04-18 09:40:00,114.29,114.61,114.08,114.1,22605.0,101.7502,102.0351,101.5633,101.5811,22605.0
2019-04-18 09:45:00,114.06,114.09,113.84,114.02,16869.0,101.5455,101.5722,101.3496,101.5099,16869.0
2019-04-18 09:50:00,114.1,114.27,113.99,114.04,15058.0,101.5811,101.7324,101.4832,101.5277,15058.0
2019-04-18 09:55:00,114.09,114.09,113.76,114.02,16253.0,101.5722,101.5722,101.2784,101.5099,16253.0
2019-04-18 10:00:00,114.02,114.35,114.02,114.26,12191.0,101.5099,101.8037,101.5099,101.7235,12191.0
2019-04-18 10:05:00,114.24,114.35,114.21,114.24,10308.0,101.7057,101.8037,101.679,101.7057,10308.0
2019-04-18 10:10:00,114.25,114.42,114.18,114.25,10851.0,101.7146,101.866,101.6523,101.7146,10851.0
2019-04-18 10:15:00,114.19,114.35,114.18,114.26,28162.0,101.6612,101.8037,101.6523,101.7235,28162.0
2019-04-18 10:20:00,114.26,114.3,113.91,113.95,9773.0,101.7235,101.7591,101.4119,101.4475,9773.0
2019-04-18 10:25:00,113.94,114.09,113.94,114.06,6416.0,101.4386,101.5722,101.4386,101.5455,6416.0
2019-04-18 10:30:00,114.0,114.21,114.0,114.18,5167.0,101.4921,101.679,101.4921,101.6523,5167.0
2019-04-18 10:35:00,114.17,114.22,114.12,114.14,6712.0,101.6434,101.6879,101.5989,101.6167,6712.0
2019-04-18 10:40:00,114.14,114.16,113.94,113.94,5503.0,101.6167,101.6345,101.4386,101.4386,5503.0
2019-04-18 10:45:00,113.97,114.15,113.97,114.11,4800.0,101.4654,101.6256,101.4654,101.59,4800.0
2019-04-18 10:50:00,114.09,114.32,114.07,114.29,10355.0,101.5722,101.777,101.5544,101.7502,10355.0
2019-04-18 10:55:00,114.28,114.37,114.24,114.33,7850.0,101.7413,101.8215,101.7057,101.7859,7850.0
2019-04-18 11:00:00,114.34,114.37,114.22,114.32,16893.0,101.7948,101.8215,101.6879,101.777,16893.0
2019-04-18 11:05:00,114.35,114.64,114.35,114.6,12777.0,101.8037,102.0618,101.8037,102.0262,12777.0
2019-04-18 11:10:00,114.62,114.62,114.42,114.45,9144.0,102.044,102.044,101.866,101.8927,9144.0
2019-04-18 11:15:00,114.48,114.48,114.23,114.24,11100.0,101.9194,101.9194,101.6968,101.7057,11100.0
2019-04-18 11:20:00,114.24,114.31,114.18,114.29,8725.0,101.7057,101.768,101.6523,101.7502,8725.0
2019-04-18 11:25:00,114.27,114.37,114.03,114.14,11331.0,101.7324,101.8215,101.5188,101.6167,11331.0
2019-04-18 11:30:00,114.15,114.25,114.14,114.24,8133.0,101.6256,101.7146,101.6167,101.7057,8133.0
2019-04-18 11:35:00,114.25,114.37,114.21,114.31,12560.0,101.7146,101.8215,101.679,101.768,12560.0
2019-04-18 11:40:00,114.27,114.36,114.25,114.25,10360.0,101.7324,101.8126,101.7146,101.7146,10360.0
2019-04-18 11:45:00,114.26,114.26,114.07,114.18,13603.0,101.7235,101.7235,101.5544,101.6523,13603.0
2019-04-18 11:50:00,114.17,114.35,114.17,114.2,41573.0,101.6434,101.8037,101.6434,101.6701,41573.0
2019-04-18 11:55:00,114.19,114.28,114.17,114.22,22285.0,101.6612,101.7413,101.6434,101.6879,22285.0
2019-04-18 12:00:00,114.23,114.37,114.2,114.28,15226.0,101.6968,101.8215,101.6701,101.7413,15226.0
2019-04-18 12:05:00,114.31,114.31,114.15,114.16,18517.0,101.768,101.768,101.6256,101.6345,18517.0
2019-04-18 12:10:00,114.15,114.27,114.15,114.23,9976.0,101.6256,101.7324,101.6256,101.6968,9976.0
2019-04-18 12:15:00,114.25,114.31,114.23,114.31,8451.0,101.7146,101.768,101.6968,101.768,8451.0
2019-04-18 12:20:00,114.31,114.36,114.28,114.3,11140.0,101.768,101.8126,101.7413,101.7591,11140.0
2019-04-18 12:25:00,114.32,114.36,114.24,114.24,11361.0,101.777,101.8126,101.7057,101.7057,11361.0
2019-04-18 12:30:00,114.24,114.3,114.07,114.09,24482.0,101.7057,101.7591,101.5544,101.5722,24482.0
2019-04-18 12:35:00,114.08,114.11,113.99,113.99,28329.0,101.5633,101.59,101.4832,101.4832,28329.0
2019-04-18 12:40:00,113.98,114.09,113.98,114.07,17585.0,101.4743,101.5722,101.4743,101.5544,17585.0
2019-04-18 12:45:00,114.08,114.31,114.08,114.29,6900.0,101.5633,101.768,101.5633,101.7502,6900.0
2019-04-18 12:50:00,114.27,114.32,114.22,114.32,4689.0,101.7324,101.777,101.6879,101.777,4689.0
2019-04-18 12:55:00,114.3,114.3,114.21,114.22,3594.0,101.7591,101.7591,101.679,101.6879,3594.0
2019-04-18 13:00:00,114.2,114.26,114.2,114.25,4554.0,101.6701,101.7235,101.6701,101.7146,4554.0
2019-04-18 13:05:00,114.26,114.3,114.24,114.28,4253.0,101.7235,101.7591,101.7057,101.7413,4253.0
2019-04-18 13:10:00,114.28,114.36,114.26,114.33,4472.0,101.7413,101.8126,101.7235,101.7859,4472.0
2019-04-18 13:15:00,114.33,114.37,114.26,114.3,42947.0,101.7859,101.8215,101.7235,101.7591,42947.0
2019-04-18 13:20:00,114.32,114.34,114.22,114.23,7076.0,101.777,101.7948,101.6879,101.6968,7076.0
2019-04-18 13:25:00,114.22,114.23,114.1,114.12,23061.0,101.6879,101.6968,101.5811,101.5989,23061.0
2019-04-18 13:30:00,114.15,114.29,114.15,114.29,7615.0,101.6256,101.7502,101.6256,101.7502,7615.0
2019-04-18 13:35:00,114.29,114.31,114.23,114.23,3786.0,101.7502,101.768,101.6968,101.6968,3786.0
2019-04-18 13:40:00,114.24,114.33,114.24,114.27,8271.0,101.7057,101.7859,101.7057,101.7324,8271.0
2019-04-18 13:45:00,114.28,114.37,114.27,114.34,11547.0,101.7413,101.8215,101.7324,101.7948,11547.0
2019-04-18 13:50:00,114.33,114.46,114.33,114.45,5166.0,101.7859,101.9016,101.7859,101.8927,5166.0
2019-04-18 13:55:00,114.46,114.46,114.35,114.42,31446.0,101.9016,101.9016,101.8037,101.866,31446.0
2019-04-18 14:00:00,114.43,114.63,114.43,114.59,10375.0,101.8749,102.0529,101.8749,102.0173,10375.0
2019-04-18 14:05:00,114.6,114.7,114.54,114.66,23011.0,102.0262,102.1153,101.9728,102.0796,23011.0
2019-04-18 14:10:00,114.66,114.72,114.65,114.7,9200.0,102.0796,102.1331,102.0707,102.1153,9200.0
2019-04-18 14:15:00,114.68,114.75,114.67,114.71,7617.0,102.0975,102.1598,102.0885,102.1242,7617.0
2019-04-18 14:20:00,114.71,114.72,114.66,114.69,11797.0,102.1242,102.1331,102.0796,102.1064,11797.0
2019-04-18 14:25:00,114.69,114.71,114.63,114.7,7918.0,102.1064,102.1242,102.0529,102.1153,7918.0
2019-04-18 14:30:00,114.71,114.73,114.68,114.68,11157.0,102.1242,102.142,102.0975,102.0975,11157.0
2019-04-18 14:35:00,114.68,114.71,114.5,114.6,27549.0,102.0975,102.1242,101.9372,102.0262,27549.0
2019-04-18 14:40:00,114.62,114.74,114.62,114.7,5345.0,102.044,102.1509,102.044,102.1153,5345.0
2019-04-18 14:45:00,114.69,114.69,114.61,114.65,6363.0,102.1064,102.1064,102.0351,102.0707,6363.0
2019-04-18 14:50:00,114.64,114.67,114.59,114.61,13698.0,102.0618,102.0885,102.0173,102.0351,13698.0
2019-04-18 14:55:00,114.6,114.62,114.59,114.61,7150.0,102.0262,102.044,102.0173,102.0351,7150.0
2019-04-18 15:00:00,114.61,114.68,114.57,114.6,13623.0,102.0351,102.0975,101.9995,102.0262,13623.0
2019-04-18 15:05:00,114.57,114.61,114.55,114.58,12637.0,101.9995,102.0351,101.9817,102.0084,12637.0
2019-04-18 15:10:00,114.57,114.69,114.57,114.64,13702.0,101.9995,102.1064,101.9995,102.0618,13702.0
2019-04-18 15:15:00,114.64,114.66,114.58,114.6,11148.0,102.0618,102.0796,102.0084,102.0262,11148.0
2019-04-18 15:20:00,114.59,114.6,114.55,114.58,18435.0,102.0173,102.0262,101.9817,102.0084,18435.0
2019-04-18 15:25:00,114.58,114.59,114.53,114.56,12595.0,102.0084,102.0173,101.9639,101.9906,12595.0
2019-04-18 15:30:00,114.54,114.55,114.41,114.49,28799.0,101.9728,101.9817,101.8571,101.9283,28799.0
2019-04-18 15:35:00,114.48,114.5,114.4,114.47,21649.0,101.9194,101.9372,101.8482,101.9105,21649.0
2019-04-18 15:40:00,114.48,114.53,114.48,114.52,20013.0,101.9194,101.9639,101.9194,101.955,20013.0
2019-04-18 15:45:00,114.51,114.56,114.5,114.54,17982.0,101.9461,101.9906,101.9372,101.9728,17982.0
2019-04-18 15:50:00,114.54,114.63,114.5,114.61,53186.0,101.9728,102.0529,101.9372,102.0351,53186.0
2019-04-18 15:55:00,114.6,114.84,114.59,114.82,108031.0,102.0262,102.2399,102.0173,102.2221,108031.0
2019-04-22 09:30:00,114.41,114.6,113.91,114.06,25424.0,101.8571,102.0262,101.4119,101.5455,25424.0
2019-04-22 09:35:00,114.05,114.17,113.8,113.99,17970.0,101.5366,101.6434,101.314,101.4832,17970.0
2019-04-22 09:40:00,113.98,114.02,113.81,113.9,5793.0,101.4743,101.5099,101.3229,101.403,5793.0
2019-04-22 09:45:00,113.93,114.25,113.84,114.24,15358.0,101.4297,101.7146,101.3496,101.7057,15358.0
2019-04-22 09:50:00,114.25,114.25,114.09,114.1,11001.0,101.7146,101.7146,101.5722,101.5811,11001.0
2019-04-22 09:55:00,114.09,114.28,114.02,114.23,10519.0,101.5722,101.7413,101.5099,101.6968,10519.0
2019-04-22 10:00:00,114.25,114.38,114.2,114.31,11491.0,101.7146,101.8304,101.6701,101.768,11491.0
2019-04-22 10:05:00,114.37,114.38,114.11,114.11,8208.0,101.8215,101.8304,101.59,101.59,8208.0
2019-04-22 10:10:00,114.1,114.11,114.0,114.1,8900.0,101.5811,101.59,101.4921,101.5811,8900.0
2019-04-22 10:15:00,114.1,114.23,114.03,114.13,5000.0,101.5811,101.6968,101.5188,101.6078,5000.0
2019-04-22 10:20:00,114.15,114.15,114.0,114.0,3058.0,101.6256,101.6256,101.4921,101.4921,3058.0
2019-04-22 10:25:00,114.0,114.07,113.97,113.97,6273.0,101.4921,101.5544,101.4654,101.4654,6273.0
2019-04-22 10:30:00,113.95,114.06,113.95,114.06,6896.0,101.4475,101.5455,101.4475,101.5455,6896.0
2019-04-22 10:35:00,114.08,114.12,113.89,113.91,5633.0,101.5633,101.5989,101.3941,101.4119,5633.0
2019-04-22 10:40:00,113.91,113.99,113.83,113.83,11518.0,101.4119,101.4832,101.3407,101.3407,11518.0
2019-04-22 10:45:00,113.79,114.05,113.79,114.05,6351.0,101.3051,101.5366,101.3051,101.5366,6351.0
2019-04-22 10:50:00,114.03,114.08,114.01,114.01,1700.0,101.5188,101.5633,101.501,101.501,1700.0
2019-04-22 10:55:00,114.02,114.12,113.98,114.09,6021.0,101.5099,101.5989,101.4743,101.5722,6021.0
2019-04-22 11:00:00,114.11,114.15,114.01,114.05,5926.0,101.59,101.6256,101.501,101.5366,5926.0
2019-04-22 11:05:00,114.05,114.09,113.96,114.07,4785.0,101.5366,101.5722,101.4564,101.5544,4785.0
2019-04-22 11:10:00,114.09,114.27,114.09,114.27,14105.0,101.5722,101.7324,101.5722,101.7324,14105.0
2019-04-22 11:15:00,114.26,114.3,114.19,114.3,3285.0,101.7235,101.7591,101.6612,101.7591,3285.0
2019-04-22 11:20:00,114.34,114.38,114.22,114.25,4839.0,101.7948,101.8304,101.6879,101.7146,4839.0
2019-04-22 11:25:00,114.27,114.31,114.21,114.29,4836.0,101.7324,101.768,101.679,101.7502,4836.0
2019-04-22 11:30:00,114.29,114.43,114.29,114.4,6702.0,101.7502,101.8749,101.7502,101.8482,6702.0
2019-04-22 11:35:00,114.4,114.5,114.37,114.42,8246.0,101.8482,101.9372,101.8215,101.866,8246.0
2019-04-22 11:40:00,114.42,114.49,114.4,114.47,3774.0,101.866,101.9283,101.8482,101.9105,3774.0
2019-04-22 11:45:00,114.48,114.52,114.45,114.5,3561.0,101.9194,101.955,101.8927,101.9372,3561.0
2019-04-22 11:50:00,114.49,114.49,114.39,114.4,12748.0,101.9283,101.9283,101.8393,101.8482,12748.0
2019-04-22 11:55:00,114.37,114.37,114.29,114.35,4824.0,101.8215,101.8215,101.7502,101.8037,4824.0
2019-04-22 12:00:00,114.35,114.41,114.3,114.38,3630.0,101.8037,101.8571,101.7591,101.8304,3630.0
2019-04-22 12:05:00,114.39,114.44,114.38,114.43,4174.0,101.8393,101.8838,101.8304,101.8749,4174.0
2019-04-22 12:10:00,114.41,114.44,114.26,114.3,3000.0,101.8571,101.8838,101.7235,101.7591,3000.0
2019-04-22 12:15:00,114.33,114.33,114.25,114.31,3370.0,101.7859,101.7859,101.7146,101.768,3370.0
2019-04-22 12:20:00,114.3,114.3,114.21,114.21,3100.0,101.7591,101.7591,101.679,101.679,3100.0
2019-04-22 12:25:00,114.22,114.37,114.22,114.33,2773.0,101.6879,101.8215,101.6879,101.7859,2773.0
2019-04-22 12:30:00,114.31,114.38,114.31,114.36,1700.0,101.768,101.8304,101.768,101.8126,1700.0
2019-04-22 12:35:00,114.35,114.36,114.28,114.31,3256.0,101.8037,101.8126,101.7413,101.768,3256.0
2019-04-22 12:40:00,114.36,114.39,114.31,114.32,2220.0,101.8126,101.8393,101.768,101.777,2220.0
2019-04-22 12:45:00,114.3,114.33,114.24,114.27,3800.0,101.7591,101.7859,101.7057,101.7324,3800.0
2019-04-22 12:50:00,114.27,114.27,114.19,114.25,4782.0,101.7324,101.7324,101.6612,101.7146,4782.0
2019-04-22 12:55:00,114.23,114.29,114.23,114.27,2400.0,101.6968,101.7502,101.6968,101.7324,2400.0
2019-04-22 13:00:00,114.25,114.27,114.16,114.17,4957.0,101.7146,101.7324,101.6345,101.6434,4957.0
2019-04-22 13:05:00,114.17,114.21,114.1,114.14,11527.0,101.6434,101.679,101.5811,101.6167,11527.0
2019-04-22 13:10:00,114.15,114.21,114.13,114.13,8186.0,101.6256,101.679,101.6078,101.6078,8186.0
2019-04-22 13:15:00,114.12,114.27,114.12,114.27,7614.0,101.5989,101.7324,101.5989,101.7324,7614.0
2019-04-22 13:20:00,114.28,114.41,114.28,114.38,8158.0,101.7413,101.8571,101.7413,101.8304,8158.0
2019-04-22 13:25:00,114.38,114.38,114.27,114.28,7325.0,101.8304,101.8304,101.7324,101.7413,7325.0
2019-04-22 13:30:00,114.27,114.28,114.2,114.23,12650.0,101.7324,101.7413,101.6701,101.6968,12650.0
2019-04-22 13:35:00,114.26,114.37,114.23,114.33,9400.0,101.7235,101.8215,101.6968,101.7859,9400.0
2019-04-22 13:40:00,114.35,114.35,114.32,114.34,1806.0,101.8037,101.8037,101.777,101.7948,1806.0
2019-04-22 13:45:00,114.31,114.34,114.24,114.26,6000.0,101.768,101.7948,101.7057,101.7235,6000.0
2019-04-22 13:50:00,114.26,114.27,114.13,114.13,5703.0,101.7235,101.7324,101.6078,101.6078,5703.0
2019-04-22 13:55:00,114.13,114.25,114.13,114.21,11305.0,101.6078,101.7146,101.6078,101.679,11305.0
2019-04-22 14:00:00,114.22,114.22,114.09,114.13,6832.0,101.6879,101.6879,101.5722,101.6078,6832.0
2019-04-22 14:05:00,114.13,114.19,114.1,114.19,11807.0,101.6078,101.6612,101.5811,101.6612,11807.0
2019-04-22 14:10:00,114.19,114.22,114.13,114.14,9204.0,101.6612,101.6879,101.6078,101.6167,9204.0
2019-04-22 14:15:00,114.13,114.21,114.12,114.18,7166.0,101.6078,101.679,101.5989,101.6523,7166.0
2019-04-22 14:20:00,114.17,114.23,114.12,114.23,6285.0,101.6434,101.6968,101.5989,101.6968,6285.0
2019-04-22 14:25:00,114.23,114.24,114.1,114.11,9462.0,101.6968,101.7057,101.5811,101.59,9462.0
2019-04-22 14:30:00,114.11,114.14,113.98,114.01,7884.0,101.59,101.6167,101.4743,101.501,7884.0
2019-04-22 14:35:00,113.99,114.04,113.96,113.98,9154.0,101.4832,101.5277,101.4564,101.4743,9154.0
2019-04-22 14:40:00,113.96,114.04,113.95,114.01,10364.0,101.4564,101.5277,101.4475,101.501,10364.0
2019-04-22 14:45:00,114.01,114.04,113.94,113.95,6962.0,101.501,101.5277,101.4386,101.4475,6962.0
2019-04-22 14:50:00,113.95,114.01,113.85,113.97,29775.0,101.4475,101.501,101.3585,101.4654,29775.0
2019-04-22 14:55:00,113.97,114.05,113.83,113.98,25582.0,101.4654,101.5366,101.3407,101.4743,25582.0
2019-04-22 15:00:00,113.98,113.99,113.93,113.94,17386.0,101.4743,101.4832,101.4297,101.4386,17386.0
2019-04-22 15:05:00,113.93,113.93,113.84,113.88,17372.0,101.4297,101.4297,101.3496,101.3852,17372.0
2019-04-22 15:10:00,113.88,113.9,113.83,113.83,12724.0,101.3852,101.403,101.3407,101.3407,12724.0
2019-04-22 15:15:00,113.83,113.89,113.73,113.88,33768.0,101.3407,101.3941,101.2517,101.3852,33768.0
2019-04-22 15:20:00,113.88,113.91,113.76,113.85,33007.0,101.3852,101.4119,101.2784,101.3585,33007.0
2019-04-22 15:25:00,113.86,113.95,113.78,113.85,23983.0,101.3674,101.4475,101.2962,101.3585,23983.0
2019-04-22 15:30:00,113.86,113.89,113.64,113.67,33537.0,101.3674,101.3941,101.1716,101.1983,33537.0
2019-04-22 15:35:00,113.69,113.8,113.66,113.71,29807.0,101.2161,101.314,101.1894,101.2339,29807.0
2019-04-22 15:40:00,113.71,113.76,113.65,113.75,45232.0,101.2339,101.2784,101.1805,101.2695,45232.0
2019-04-22 15:45:00,113.75,113.78,113.66,113.73,57963.0,101.2695,101.2962,101.1894,101.2517,57963.0
2019-04-22 15:50:00,113.73,113.78,113.62,113.65,79428.0,101.2517,101.2962,101.1538,101.1805,79428.0
2019-04-22 15:55:00,113.65,113.8,113.45,113.59,167426.0,101.1805,101.314,101.0024,101.127,167426.0
2019-04-23 09:30:00,113.57,113.59,113.28,113.4,34840.0,101.1092,101.127,100.8511,100.9579,34840.0
2019-04-23 09:35:00,113.42,113.44,113.24,113.4,7838.0,100.9757,100.9935,100.8154,100.9579,7838.0
2019-04-23 09:40:00,113.34,113.82,113.22,113.82,36017.0,100.9045,101.3318,100.7976,101.3318,36017.0
2019-04-23 09:45:00,113.85,113.88,113.51,113.59,15294.0,101.3585,101.3852,101.0558,101.127,15294.0
2019-04-23 09:50:00,113.66,113.88,113.63,113.83,13321.0,101.1894,101.3852,101.1627,101.3407,13321.0
2019-04-23 09:55:00,113.84,113.95,113.81,113.82,18747.0,101.3496,101.4475,101.3229,101.3318,18747.0
2019-04-23 10:00:00,113.86,114.03,113.8,114.02,45161.0,101.3674,101.5188,101.314,101.5099,45161.0
2019-04-23 10:05:00,114.0,114.11,113.99,114.09,10424.0,101.4921,101.59,101.4832,101.5722,10424.0
2019-04-23 10:10:00,114.09,114.13,113.98,114.09,35001.0,101.5722,101.6078,101.4743,101.5722,35001.0
2019-04-23 10:15:00,114.09,114.11,113.94,113.96,23316.0,101.5722,101.59,101.4386,101.4564,23316.0
2019-04-23 10:20:00,113.99,114.09,113.93,114.01,15955.0,101.4832,101.5722,101.4297,101.501,15955.0
2019-04-23 10:25:00,114.01,114.02,113.96,114.0,27708.0,101.501,101.5099,101.4564,101.4921,27708.0
2019-04-23 10:30:00,113.99,114.02,113.89,113.92,17227.0,101.4832,101.5099,101.3941,101.4208,17227.0
2019-04-23 10:35:00,113.91,113.96,113.72,113.81,28537.0,101.4119,101.4564,101.2428,101.3229,28537.0
2019-04-23 10:40:00,113.82,113.85,113.72,113.8,14390.0,101.3318,101.3585,101.2428,101.314,14390.0
2019-04-23 10:45:00,113.8,113.8,113.53,113.57,13179.0,101.314,101.314,101.0736,101.1092,13179.0
2019-04-23 10:50:00,113.59,113.66,113.51,113.58,7389.0,101.127,101.1894,101.0558,101.1181,7389.0
2019-04-23 10:55:00,113.61,113.66,113.57,113.62,9589.0,101.1449,101.1894,101.1092,101.1538,9589.0
2019-04-23 11:00:00,113.63,113.64,113.55,113.59,10808.0,101.1627,101.1716,101.0914,101.127,10808.0
2019-04-23 11:05:00,113.61,113.66,113.53,113.63,14202.0,101.1449,101.1894,101.0736,101.1627,14202.0
2019-04-23 11:10:00,113.62,113.71,113.61,113.65,12939.0,101.1538,101.2339,101.1449,101.1805,12939.0
2019-04-23 11:15:00,113.65,113.68,113.56,113.62,24545.0,101.1805,101.2072,101.1003,101.1538,24545.0
2019-04-23 11:20:00,113.67,113.88,113.67,113.84,13310.0,101.1983,101.3852,101.1983,101.3496,13310.0
2019-04-23 11:25:00,113.86,113.87,113.79,113.84,14204.0,101.3674,101.3763,101.3051,101.3496,14204.0
2019-04-23 11:30:00,113.84,113.97,113.84,113.92,17422.0,101.3496,101.4654,101.3496,101.4208,17422.0
2019-04-23 11:35:00,113.93,114.07,113.9,114.02,18488.0,101.4297,101.5544,101.403,101.5099,18488.0
2019-04-23 11:40:00,114.04,114.17,114.04,114.13,29212.0,101.5277,101.6434,101.5277,101.6078,29212.0
2019-04-23 11:45:00,114.13,114.24,114.12,114.24,27898.0,101.6078,101.7057,101.5989,101.7057,27898.0
2019-04-23 11:50:00,114.24,114.33,114.23,114.29,23840.0,101.7057,101.7859,101.6968,101.7502,23840.0
2019-04-23 11:55:00,114.27,114.3,114.22,114.25,19865.0,101.7324,101.7591,101.6879,101.7146,19865.0
2019-04-23 12:00:00,114.22,114.33,114.16,114.31,43109.0,101.6879,101.7859,101.6345,101.768,43109.0
2019-04-23 12:05:00,114.33,114.4,114.29,114.34,17378.0,101.7859,101.8482,101.7502,101.7948,17378.0
2019-04-23 12:10:00,114.33,114.38,114.27,114.35,9632.0,101.7859,101.8304,101.7324,101.8037,9632.0
2019-04-23 12:15:00,114.34,114.34,114.21,114.24,24358.0,101.7948,101.7948,101.679,101.7057,24358.0
2019-04-23 12:20:00,114.25,114.32,114.24,114.25,14546.0,101.7146,101.777,101.7057,101.7146,14546.0
2019-04-23 12:25:00,114.25,114.28,114.24,114.24,10582.0,101.7146,101.7413,101.7057,101.7057,10582.0
2019-04-23 12:30:00,114.24,114.24,114.04,114.07,12663.0,101.7057,101.7057,101.5277,101.5544,12663.0
2019-04-23 12:35:00,114.08,114.18,113.98,114.14,24083.0,101.5633,101.6523,101.4743,101.6167,24083.0
2019-04-23 12:40:00,114.15,114.2,114.15,114.18,6281.0,101.6256,101.6701,101.6256,101.6523,6281.0
2019-04-23 12:45:00,114.18,114.19,114.13,114.16,15629.0,101.6523,101.6612,101.6078,101.6345,15629.0
2019-04-23 12:50:00,114.16,114.18,114.12,114.17,9028.0,101.6345,101.6523,101.5989,101.6434,9028.0
2019-04-23 12:55:00,114.17,114.17,114.13,114.15,10370.0,101.6434,101.6434,101.6078,101.6256,10370.0
2019-04-23 13:00:00,114.16,114.22,114.15,114.18,15797.0,101.6345,101.6879,101.6256,101.6523,15797.0
2019-04-23 13:05:00,114.17,114.25,114.17,114.24,12470.0,101.6434,101.7146,101.6434,101.7057,12470.0
2019-04-23 13:10:00,114.24,114.3,114.23,114.24,17754.0,101.7057,101.7591,101.6968,101.7057,17754.0
2019-04-23 13:15:00,114.24,114.26,114.17,114.2,8991.0,101.7057,101.7235,101.6434,101.6701,8991.0
2019-04-23 13:20:00,114.2,114.2,114.09,114.11,10282.0,101.6701,101.6701,101.5722,101.59,10282.0
2019-04-23 13:25:00,114.11,114.12,114.06,114.09,10471.0,101.59,101.5989,101.5455,101.5722,10471.0
2019-04-23 13:30:00,114.09,114.11,114.04,114.05,10966.0,101.5722,101.59,101.5277,101.5366,10966.0
2019-04-23 13:35:00,114.04,114.06,114.0,114.04,8125.0,101.5277,101.5455,101.4921,101.5277,8125.0
2019-04-23 13:40:00,114.05,114.05,113.92,113.94,9150.0,101.5366,101.5366,101.4208,101.4386,9150.0
2019-04-23 13:45:00,113.93,113.95,113.9,113.91,8852.0,101.4297,101.4475,101.403,101.4119,8852.0
2019-04-23 13:50:00,113.91,113.94,113.86,113.94,9702.0,101.4119,101.4386,101.3674,101.4386,9702.0
2019-04-23 13:55:00,113.94,113.95,113.84,113.9,11106.0,101.4386,101.4475,101.3496,101.403,11106.0
2019-04-23 14:00:00,113.9,113.95,113.78,113.84,14180.0,101.403,101.4475,101.2962,101.3496,14180.0
2019-04-23 14:05:00,113.84,113.84,113.7,113.7,13694.0,101.3496,101.3496,101.225,101.225,13694.0
2019-04-23 14:10:00,113.7,113.75,113.62,113.7,28777.0,101.225,101.2695,101.1538,101.225,28777.0
2019-04-23 14:15:00,113.71,113.74,113.68,113.73,11874.0,101.2339,101.2606,101.2072,101.2517,11874.0
2019-04-23 14:20:00,113.73,113.75,113.59,113.59,44711.0,101.2517,101.2695,101.127,101.127,44711.0
2019-04-23 14:25:00,113.6,113.65,113.54,113.62,30964.0,101.1359,101.1805,101.0825,101.1538,30964.0
2019-04-23 14:30:00,113.62,113.85,113.61,113.85,28750.0,101.1538,101.3585,101.1449,101.3585,28750.0
2019-04-23 14:35:00,113.85,113.9,113.85,113.86,16729.0,101.3585,101.403,101.3585,101.3674,16729.0
2019-04-23 14:40:00,113.86,113.86,113.81,113.83,14988.0,101.3674,101.3674,101.3229,101.3407,14988.0
2019-04-23 14:45:00,113.83,113.83,113.73,113.74,12915.0,101.3407,101.3407,101.2517,101.2606,12915.0
2019-04-23 14:50:00,113.75,113.82,113.68,113.8,58563.0,101.2695,101.3318,101.2072,101.314,58563.0
2019-04-23 14:55:00,113.81,113.86,113.73,113.85,73172.0,101.3229,101.3674,101.2517,101.3585,73172.0
2019-04-23 15:00:00,113.84,113.84,113.74,113.81,40720.0,101.3496,101.3496,101.2606,101.3229,40720.0
2019-04-23 15:05:00,113.8,114.02,113.8,113.99,75525.0,101.314,101.5099,101.314,101.4832,75525.0
2019-04-23 15:10:00,113.99,114.03,113.98,114.0,31333.0,101.4832,101.5188,101.4743,101.4921,31333.0
2019-04-23 15:15:00,114.01,114.06,113.99,114.0,41612.0,101.501,101.5455,101.4832,101.4921,41612.0
2019-04-23 15:20:00,114.0,114.01,113.88,113.9,26496.0,101.4921,101.501,101.3852,101.403,26496.0
2019-04-23 15:25:00,113.9,113.91,113.85,113.88,30689.0,101.403,101.4119,101.3585,101.3852,30689.0
2019-04-23 15:30:00,113.89,113.91,113.71,113.72,34706.0,101.3941,101.4119,101.2339,101.2428,34706.0
2019-04-23 15:35:00,113.71,113.75,113.66,113.66,33566.0,101.2339,101.2695,101.1894,101.1894,33566.0
2019-04-23 15:40:00,113.66,113.68,113.6,113.61,50730.0,101.1894,101.2072,101.1359,101.1449,50730.0
2019-04-23 15:45:00,113.6,113.62,113.49,113.61,81561.0,101.1359,101.1538,101.038,101.1449,81561.0
2019-04-23 15:50:00,113.63,113.9,113.62,113.9,47651.0,101.1627,101.403,101.1538,101.403,47651.0
2019-04-23 15:55:00,113.9,114.13,113.89,114.12,182208.0,101.403,101.6078,101.3941,101.5989,182208.0
2019-04-24 09:30:00,114.45,115.6,114.15,115.6,103772.0,101.8927,102.9165,101.6256,102.9165,103772.0
2019-04-24 09:35:00,115.62,116.59,115.55,116.19,79559.0,102.9343,103.7979,102.872,103.4418,79559.0
2019-04-24 09:40:00,116.14,116.24,115.84,115.86,140583.0,103.3973,103.4863,103.1302,103.148,140583.0
2019-04-24 09:45:00,115.81,116.21,115.56,116.2,69849.0,103.1035,103.4596,102.8809,103.4507,69849.0
2019-04-24 09:50:00,116.2,116.45,116.16,116.33,77853.0,103.4507,103.6732,103.4151,103.5664,77853.0
2019-04-24 09:55:00,116.32,116.57,116.26,116.37,51162.0,103.5575,103.7801,103.5041,103.602,51162.0
2019-04-24 10:00:00,116.41,116.72,116.37,116.7,58035.0,103.6376,103.9136,103.602,103.8958,58035.0
2019-04-24 10:05:00,116.69,116.73,116.44,116.44,36766.0,103.8869,103.9225,103.6643,103.6643,36766.0
2019-04-24 10:10:00,116.46,116.69,116.45,116.69,37301.0,103.6822,103.8869,103.6732,103.8869,37301.0
2019-04-24 10:15:00,116.68,116.95,116.63,116.93,38776.0,103.878,104.1184,103.8335,104.1006,38776.0
2019-04-24 10:20:00,116.96,117.0,116.82,116.87,31160.0,104.1273,104.1629,104.0027,104.0472,31160.0
2019-04-24 10:25:00,116.89,116.92,116.68,116.88,28649.0,104.065,104.0917,103.878,104.0561,28649.0
2019-04-24 10:30:00,116.88,117.04,116.66,117.02,17191.0,104.0561,104.1985,103.8602,104.1807,17191.0
2019-04-24 10:35:00,117.05,117.77,117.05,117.66,80246.0,104.2074,104.8484,104.2074,104.7505,80246.0
2019-04-24 10:40:00,117.67,117.75,117.32,117.36,41646.0,104.7594,104.8306,104.4478,104.4834,41646.0
2019-04-24 10:45:00,117.36,117.43,117.14,117.21,93710.0,104.4834,104.5457,104.2875,104.3499,93710.0
2019-04-24 10:50:00,117.2,117.26,116.97,117.26,47983.0,104.341,104.3944,104.1362,104.3944,47983.0
2019-04-24 10:55:00,117.26,117.51,117.17,117.5,56170.0,104.3944,104.6169,104.3143,104.608,56170.0
2019-04-24 11:00:00,117.51,117.54,117.41,117.45,47899.0,104.6169,104.6437,104.5279,104.5635,47899.0
2019-04-24 11:05:00,117.43,117.86,117.43,117.83,65374.0,104.5457,104.9285,104.5457,104.9018,65374.0
2019-04-24 11:10:00,117.85,117.99,117.78,117.85,35256.0,104.9196,105.0443,104.8573,104.9196,35256.0
2019-04-24 11:15:00,117.85,117.95,117.8,117.84,40042.0,104.9196,105.0087,104.8751,104.9107,40042.0
2019-04-24 11:20:00,117.84,117.99,117.81,117.98,53830.0,104.9107,105.0443,104.884,105.0354,53830.0
2019-04-24 11:25:00,117.96,118.03,117.73,118.0,84253.0,105.0176,105.0799,104.8128,105.0532,84253.0
2019-04-24 11:30:00,117.99,118.24,117.97,118.01,194595.0,105.0443,105.2669,105.0265,105.0621,194595.0
2019-04-24 11:35:00,118.01,118.16,117.98,118.08,74175.0,105.0621,105.1956,105.0354,105.1244,74175.0
2019-04-24 11:40:00,118.06,118.33,118.01,118.01,189646.0,105.1066,105.347,105.0621,105.0621,189646.0
2019-04-24 11:45:00,117.98,117.99,117.59,117.59,89556.0,105.0354,105.0443,104.6882,104.6882,89556.0
2019-04-24 11:50:00,117.59,117.73,117.45,117.7,41936.0,104.6882,104.8128,104.5635,104.7861,41936.0
2019-04-24 11:55:00,117.7,117.8,117.37,117.5,48712.0,104.7861,104.8751,104.4923,104.608,48712.0
2019-04-24 12:00:00,117.5,117.57,117.15,117.22,126558.0,104.608,104.6704,104.2964,104.3588,126558.0
2019-04-24 12:05:00,117.24,117.3,117.12,117.23,32546.0,104.3766,104.43,104.2697,104.3677,32546.0
2019-04-24 12:10:00,117.23,117.41,117.2,117.4,34752.0,104.3677,104.5279,104.341,104.519,34752.0
2019-04-24 12:15:00,117.41,117.65,117.34,117.63,23698.0,104.5279,104.7416,104.4656,104.7238,23698.0
2019-04-24 12:20:00,117.6,117.83,117.58,117.82,16644.0,104.6971,104.9018,104.6793,104.8929,16644.0
2019-04-24 12:25:00,117.81,117.83,117.72,117.8,14548.0,104.884,104.9018,104.8039,104.8751,14548.0
2019-04-24 12:30:00,117.79,117.97,117.73,117.97,23793.0,104.8662,105.0265,104.8128,105.0265,23793.0
2019-04-24 12:35:00,117.96,118.06,117.93,118.0,13100.0,105.0176,105.1066,104.9909,105.0532,13100.0
2019-04-24 12:40:00,118.0,118.15,118.0,118.14,19024.0,105.0532,105.1867,105.0532,105.1778,19024.0
2019-04-24 12:45:00,118.14,118.2,118.05,118.12,26841.0,105.1778,105.2312,105.0977,105.16,26841.0
2019-04-24 12:50:00,118.13,118.24,118.09,118.12,31492.0,105.1689,105.2669,105.1333,105.16,31492.0
2019-04-24 12:55:00,118.12,118.13,118.02,118.04,18708.0,105.16,105.1689,105.071,105.0888,18708.0
2019-04-24 13:00:00,118.03,118.03,117.88,117.94,23776.0,105.0799,105.0799,104.9464,104.9998,23776.0
2019-04-24 13:05:00,117.96,118.03,117.89,118.0,22352.0,105.0176,105.0799,104.9553,105.0532,22352.0
2019-04-24 13:10:00,117.99,118.08,117.97,118.04,12580.0,105.0443,105.1244,105.0265,105.0888,12580.0
2019-04-24 13:15:00,118.04,118.23,118.01,118.22,20489.0,105.0888,105.258,105.0621,105.249,20489.0
2019-04-24 13:20:00,118.21,118.33,118.18,118.31,72248.0,105.2401,105.347,105.2134,105.3292,72248.0
2019-04-24 13:25:00,118.29,118.41,118.23,118.38,15902.0,105.3114,105.4182,105.258,105.3915,15902.0
2019-04-24 13:30:00,118.38,118.46,118.34,118.34,24393.0,105.3915,105.4627,105.3559,105.3559,24393.0
2019-04-24 13:35:00,118.34,118.34,118.21,118.34,29556.0,105.3559,105.3559,105.2401,105.3559,29556.0
2019-04-24 13:40:00,118.35,118.38,118.2,118.35,34205.0,105.3648,105.3915,105.2312,105.3648,34205.0
2019-04-24 13:45:00,118.35,118.52,118.33,118.49,16823.0,105.3648,105.5161,105.347,105.4894,16823.0
2019-04-24 13:50:00,118.49,118.54,118.37,118.52,13869.0,105.4894,105.5339,105.3826,105.5161,13869.0
2019-04-24 13:55:00,118.52,118.52,118.37,118.37,17324.0,105.5161,105.5161,105.3826,105.3826,17324.0
2019-04-24 14:00:00,118.36,118.48,118.31,118.48,9932.0,105.3737,105.4805,105.3292,105.4805,9932.0
2019-04-24 14:05:00,118.49,118.51,118.41,118.47,16499.0,105.4894,105.5072,105.4182,105.4716,16499.0
2019-04-24 14:10:00,118.48,118.48,118.39,118.47,13638.0,105.4805,105.4805,105.4004,105.4716,13638.0
2019-04-24 14:15:00,118.45,118.46,118.36,118.41,15811.0,105.4538,105.4627,105.3737,105.4182,15811.0
2019-04-24 14:20:00,118.42,118.46,118.41,118.43,12855.0,105.4271,105.4627,105.4182,105.436,12855.0
2019-04-24 14:25:00,118.43,118.52,118.34,118.37,39750.0,105.436,105.5161,105.3559,105.3826,39750.0
2019-04-24 14:30:00,118.36,118.39,118.32,118.34,19409.0,105.3737,105.4004,105.3381,105.3559,19409.0
2019-04-24 14:35:00,118.35,118.37,118.24,118.31,23366.0,105.3648,105.3826,105.2669,105.3292,23366.0
2019-04-24 14:40:00,118.31,118.41,118.29,118.34,9436.0,105.3292,105.4182,105.3114,105.3559,9436.0
2019-04-24 14:45:00,118.34,118.35,118.26,118.35,14225.0,105.3559,105.3648,105.2847,105.3648,14225.0
2019-04-24 14:50:00,118.34,118.36,118.29,118.3,16494.0,105.3559,105.3737,105.3114,105.3203,16494.0
2019-04-24 14:55:00,118.29,118.29,118.11,118.16,38397.0,105.3114,105.3114,105.1511,105.1956,38397.0
2019-04-24 15:00:00,118.17,118.37,118.17,118.33,28699.0,105.2045,105.3826,105.2045,105.347,28699.0
2019-04-24 15:05:00,118.34,118.39,118.26,118.32,84358.0,105.3559,105.4004,105.2847,105.3381,84358.0
2019-04-24 15:10:00,118.3,118.32,118.17,118.23,46327.0,105.3203,105.3381,105.2045,105.258,46327.0
2019-04-24 15:15:00,118.24,118.27,118.18,118.24,9659.0,105.2669,105.2936,105.2134,105.2669,9659.0
2019-04-24 15:20:00,118.25,118.27,118.12,118.18,19514.0,105.2758,105.2936,105.16,105.2134,19514.0
2019-04-24 15:25:00,118.17,118.2,118.1,118.11,13647.0,105.2045,105.2312,105.1422,105.1511,13647.0
2019-04-24 15:30:00,118.14,118.24,118.14,118.21,17765.0,105.1778,105.2669,105.1778,105.2401,17765.0
2019-04-24 15:35:00,118.18,118.2,118.03,118.04,19294.0,105.2134,105.2312,105.0799,105.0888,19294.0
2019-04-24 15:40:00,118.04,118.1,118.0,118.09,114862.0,105.0888,105.1422,105.0532,105.1333,114862.0
2019-04-24 15:45:00,118.09,118.12,118.01,118.04,56524.0,105.1333,105.16,105.0621,105.0888,56524.0
2019-04-24 15:50:00,118.03,118.03,117.66,117.66,67956.0,105.0799,105.0799,104.7505,104.7505,67956.0
2019-04-24 15:55:00,117.67,117.67,117.21,117.27,357590.0,104.7594,104.7594,104.3499,104.4033,357590.0
2019-04-25 09:30:00,116.24,116.4,115.43,115.81,46649.0,103.4863,103.6287,102.7652,103.1035,46649.0
2019-04-25 09:35:00,115.69,115.73,115.3,115.65,30778.0,102.9966,103.0322,102.6494,102.961,30778.0
2019-04-25 09:40:00,115.6,116.15,115.6,115.9,23029.0,102.9165,103.4062,102.9165,103.1836,23029.0
2019-04-25 09:45:00,115.85,116.26,115.85,116.2,21191.0,103.1391,103.5041,103.1391,103.4507,21191.0
2019-04-25 09:50:00,116.21,116.22,115.74,115.84,27205.0,103.4596,103.4685,103.0412,103.1302,27205.0
2019-04-25 09:55:00,115.84,115.84,115.36,115.41,17762.0,103.1302,103.1302,102.7028,102.7474,17762.0
2019-04-25 10:00:00,115.35,115.46,115.28,115.46,13682.0,102.6939,102.7919,102.6316,102.7919,13682.0
2019-04-25 10:05:00,115.45,115.45,114.91,114.91,34326.0,102.783,102.783,102.3022,102.3022,34326.0
2019-04-25 10:10:00,114.96,115.01,114.24,114.34,28485.0,102.3467,102.3912,101.7057,101.7948,28485.0
2019-04-25 10:15:00,114.41,114.67,114.23,114.26,44827.0,101.8571,102.0885,101.6968,101.7235,44827.0
2019-04-25 10:20:00,114.29,114.43,113.93,114.27,41051.0,101.7502,101.8749,101.4297,101.7324,41051.0
2019-04-25 10:25:00,114.28,114.47,114.18,114.42,59411.0,101.7413,101.9105,101.6523,101.866,59411.0
2019-04-25 10:30:00,114.42,114.66,114.17,114.65,27739.0,101.866,102.0796,101.6434,102.0707,27739.0
2019-04-25 10:35:00,114.63,114.82,114.47,114.5,27960.0,102.0529,102.2221,101.9105,101.9372,27960.0
2019-04-25 10:40:00,114.44,114.44,114.18,114.25,29564.0,101.8838,101.8838,101.6523,101.7146,29564.0
2019-04-25 10:45:00,114.27,114.28,113.99,114.27,18617.0,101.7324,101.7413,101.4832,101.7324,18617.0
2019-04-25 10:50:00,114.21,114.25,113.96,113.96,12422.0,101.679,101.7146,101.4564,101.4564,12422.0
2019-04-25 10:55:00,113.96,114.13,113.85,113.99,50731.0,101.4564,101.6078,101.3585,101.4832,50731.0
2019-04-25 11:00:00,113.99,114.28,113.92,114.26,56137.0,101.4832,101.7413,101.4208,101.7235,56137.0
2019-04-25 11:05:00,114.27,114.31,113.77,113.77,13606.0,101.7324,101.768,101.2873,101.2873,13606.0
2019-04-25 11:10:00,113.79,113.92,113.69,113.83,37891.0,101.3051,101.4208,101.2161,101.3407,37891.0
2019-04-25 11:15:00,113.83,113.84,113.51,113.77,51755.0,101.3407,101.3496,101.0558,101.2873,51755.0
2019-04-25 11:20:00,113.74,113.97,113.74,113.93,20343.0,101.2606,101.4654,101.2606,101.4297,20343.0
2019-04-25 11:25:00,113.93,114.2,113.93,114.05,20527.0,101.4297,101.6701,101.4297,101.5366,20527.0
2019-04-25 11:30:00,114.05,114.07,113.74,113.87,13100.0,101.5366,101.5544,101.2606,101.3763,13100.0
2019-04-25 11:35:00,113.88,114.23,113.81,114.2,35038.0,101.3852,101.6968,101.3229,101.6701,35038.0
2019-04-25 11:40:00,114.16,114.24,114.01,114.07,40983.0,101.6345,101.7057,101.501,101.5544,40983.0
2019-04-25 11:45:00,114.08,114.28,114.05,114.28,56569.0,101.5633,101.7413,101.5366,101.7413,56569.0
2019-04-25 11:50:00,114.3,114.65,114.27,114.62,19679.0,101.7591,102.0707,101.7324,102.044,19679.0
2019-04-25 11:55:00,114.64,114.64,114.37,114.37,16996.0,102.0618,102.0618,101.8215,101.8215,16996.0
2019-04-25 12:00:00,114.41,114.51,114.38,114.39,22923.0,101.8571,101.9461,101.8304,101.8393,22923.0
2019-04-25 12:05:00,114.39,114.47,114.23,114.36,59625.0,101.8393,101.9105,101.6968,101.8126,59625.0
2019-04-25 12:10:00,114.4,114.56,114.29,114.56,56023.0,101.8482,101.9906,101.7502,101.9906,56023.0
2019-04-25 12:15:00,114.57,114.64,114.28,114.31,80852.0,101.9995,102.0618,101.7413,101.768,80852.0
2019-04-25 12:20:00,114.31,114.73,114.23,114.73,65399.0,101.768,102.142,101.6968,102.142,65399.0
2019-04-25 12:25:00,114.77,114.78,114.67,114.69,17906.0,102.1776,102.1865,102.0885,102.1064,17906.0
2019-04-25 12:30:00,114.68,114.94,114.67,114.94,28244.0,102.0975,102.3289,102.0885,102.3289,28244.0
2019-04-25 12:35:00,114.94,115.12,114.9,115.05,28643.0,102.3289,102.4892,102.2933,102.4269,28643.0
2019-04-25 12:40:00,115.05,115.27,115.03,115.07,55576.0,102.4269,102.6227,102.4091,102.4447,55576.0
2019-04-25 12:45:00,115.05,115.26,114.97,115.22,30623.0,102.4269,102.6138,102.3556,102.5782,30623.0
2019-04-25 12:50:00,115.24,115.26,115.15,115.2,12122.0,102.596,102.6138,102.5159,102.5604,12122.0
2019-04-25 12:55:00,115.19,115.19,115.06,115.14,7236.0,102.5515,102.5515,102.4358,102.507,7236.0
2019-04-25 13:00:00,115.1,115.24,115.1,115.16,7764.0,102.4714,102.596,102.4714,102.5248,7764.0
2019-04-25 13:05:00,115.15,115.2,115.1,115.17,7128.0,102.5159,102.5604,102.4714,102.5337,7128.0
2019-04-25 13:10:00,115.17,115.18,115.03,115.05,18777.0,102.5337,102.5426,102.4091,102.4269,18777.0
2019-04-25 13:15:00,115.0,115.16,114.96,115.12,12291.0,102.3823,102.5248,102.3467,102.4892,12291.0
2019-04-25 13:20:00,115.13,115.23,115.06,115.22,23830.0,102.4981,102.5871,102.4358,102.5782,23830.0
2019-04-25 13:25:00,115.21,115.37,115.17,115.32,19037.0,102.5693,102.7117,102.5337,102.6672,19037.0
2019-04-25 13:30:00,115.33,115.35,115.12,115.12,9515.0,102.6761,102.6939,102.4892,102.4892,9515.0
2019-04-25 13:35:00,115.09,115.15,115.01,115.08,6773.0,102.4625,102.5159,102.3912,102.4536,6773.0
2019-04-25 13:40:00,115.07,115.07,114.9,114.9,3900.0,102.4447,102.4447,102.2933,102.2933,3900.0
2019-04-25 13:45:00,114.87,114.89,114.81,114.81,22484.0,102.2666,102.2844,102.2132,102.2132,22484.0
2019-04-25 13:50:00,114.8,114.85,114.7,114.72,9582.0,102.2043,102.2488,102.1153,102.1331,9582.0
2019-04-25 13:55:00,114.71,114.93,114.71,114.87,7968.0,102.1242,102.32,102.1242,102.2666,7968.0
2019-04-25 14:00:00,114.87,114.97,114.87,114.92,5942.0,102.2666,102.3556,102.2666,102.3111,5942.0
2019-04-25 14:05:00,114.92,115.01,114.9,115.0,13852.0,102.3111,102.3912,102.2933,102.3823,13852.0
2019-04-25 14:10:00,115.0,115.07,114.97,115.0,13328.0,102.3823,102.4447,102.3556,102.3823,13328.0
2019-04-25 14:15:00,115.01,115.01,114.93,114.96,6314.0,102.3912,102.3912,102.32,102.3467,6314.0
2019-04-25 14:20:00,114.95,114.95,114.77,114.79,13005.0,102.3378,102.3378,102.1776,102.1954,13005.0
2019-04-25 14:25:00,114.8,114.82,114.75,114.8,11160.0,102.2043,102.2221,102.1598,102.2043,11160.0
2019-04-25 14:30:00,114.81,114.86,114.75,114.82,8334.0,102.2132,102.2577,102.1598,102.2221,8334.0
2019-04-25 14:35:00,114.81,114.82,114.71,114.71,11240.0,102.2132,102.2221,102.1242,102.1242,11240.0
2019-04-25 14:40:00,114.71,114.79,114.7,114.71,6639.0,102.1242,102.1954,102.1153,102.1242,6639.0
2019-04-25 14:45:00,114.72,114.85,114.72,114.74,14593.0,102.1331,102.2488,102.1331,102.1509,14593.0
2019-04-25 14:50:00,114.74,114.78,114.67,114.68,17332.0,102.1509,102.1865,102.0885,102.0975,17332.0
2019-04-25 14:55:00,114.67,114.75,114.64,114.67,12214.0,102.0885,102.1598,102.0618,102.0885,12214.0
2019-04-25 15:00:00,114.67,114.67,114.46,114.46,17990.0,102.0885,102.0885,101.9016,101.9016,17990.0
2019-04-25 15:05:00,114.47,114.51,114.42,114.48,18954.0,101.9105,101.9461,101.866,101.9194,18954.0
2019-04-25 15:10:00,114.46,114.72,114.45,114.6,40345.0,101.9016,102.1331,101.8927,102.0262,40345.0
2019-04-25 15:15:00,114.57,114.68,114.53,114.59,40941.0,101.9995,102.0975,101.9639,102.0173,40941.0
2019-04-25 15:20:00,114.58,114.61,114.43,114.53,33924.0,102.0084,102.0351,101.8749,101.9639,33924.0
2019-04-25 15:25:00,114.53,114.65,114.53,114.55,12809.0,101.9639,102.0707,101.9639,101.9817,12809.0
2019-04-25 15:30:00,114.57,114.66,114.56,114.65,18016.0,101.9995,102.0796,101.9906,102.0707,18016.0
2019-04-25 15:35:00,114.67,114.8,114.66,114.79,17622.0,102.0885,102.2043,102.0796,102.1954,17622.0
2019-04-25 15:40:00,114.79,114.8,114.72,114.8,18783.0,102.1954,102.2043,102.1331,102.2043,18783.0
2019-04-25 15:45:00,114.79,114.85,114.78,114.8,37797.0,102.1954,102.2488,102.1865,102.2043,37797.0
2019-04-25 15:50:00,114.81,114.92,114.71,114.89,46343.0,102.2132,102.3111,102.1242,102.2844,46343.0
2019-04-25 15:55:00,114.91,115.12,114.9,115.02,131090.0,102.3022,102.4892,102.2933,102.4001,131090.0
2019-04-26 09:30:00,113.25,114.01,113.24,113.56,56304.0,100.8243,101.501,100.8154,101.1003,56304.0
2019-04-26 09:35:00,113.66,113.7,112.55,112.68,42495.0,101.1894,101.225,100.2012,100.3169,42495.0
2019-04-26 09:40:00,112.68,113.33,112.6,113.09,89741.0,100.3169,100.8956,100.2457,100.6819,89741.0
2019-04-26 09:45:00,113.14,113.15,112.61,113.0,37703.0,100.7264,100.7353,100.2546,100.6018,37703.0
2019-04-26 09:50:00,113.01,113.5,112.94,113.29,106557.0,100.6107,101.0469,100.5484,100.86,106557.0
2019-04-26 09:55:00,113.26,113.26,112.7,112.7,45300.0,100.8333,100.8333,100.3347,100.3347,45300.0
2019-04-26 10:00:00,112.72,112.83,112.16,112.61,37090.0,100.3525,100.4504,99.8539,100.2546,37090.0
2019-04-26 10:05:00,112.61,112.84,112.53,112.8,20246.0,100.2546,100.4593,100.1833,100.4237,20246.0
2019-04-26 10:10:00,112.8,112.81,112.59,112.69,35740.0,100.4237,100.4326,100.2368,100.3258,35740.0
2019-04-26 10:15:00,112.68,113.0,112.62,112.74,80846.0,100.3169,100.6018,100.2635,100.3703,80846.0
2019-04-26 10:20:00,112.75,113.12,112.59,113.01,90018.0,100.3792,100.7086,100.2368,100.6107,90018.0
2019-04-26 10:25:00,113.03,113.17,112.7,112.7,24709.0,100.6285,100.7531,100.3347,100.3347,24709.0
2019-04-26 10:30:00,112.7,112.83,112.59,112.7,14163.0,100.3347,100.4504,100.2368,100.3347,14163.0
2019-04-26 10:35:00,112.71,113.02,112.58,112.78,36027.0,100.3436,100.6196,100.2279,100.4059,36027.0
2019-04-26 10:40:00,112.8,113.21,112.67,113.18,13688.0,100.4237,100.7887,100.308,100.762,13688.0
2019-04-26 10:45:00,113.2,113.37,113.18,113.29,7882.0,100.7798,100.9312,100.762,100.86,7882.0
2019-04-26 10:50:00,113.27,113.43,113.15,113.39,5579.0,100.8422,100.9846,100.7353,100.949,5579.0
2019-04-26 10:55:00,113.43,113.54,113.27,113.42,14852.0,100.9846,101.0825,100.8422,100.9757,14852.0
2019-04-26 11:00:00,113.43,113.53,113.39,113.44,13820.0,100.9846,101.0736,100.949,100.9935,13820.0
2019-04-26 11:05:00,113.42,113.66,113.41,113.55,9990.0,100.9757,101.1894,100.9668,101.0914,9990.0
2019-04-26 11:10:00,113.55,113.75,113.53,113.69,9600.0,101.0914,101.2695,101.0736,101.2161,9600.0
2019-04-26 11:15:00,113.73,113.81,113.6,113.64,15534.0,101.2517,101.3229,101.1359,101.1716,15534.0
2019-04-26 11:20:00,113.66,113.72,113.59,113.59,7868.0,101.1894,101.2428,101.127,101.127,7868.0
2019-04-26 11:25:00,113.56,113.73,113.55,113.7,5896.0,101.1003,101.2517,101.0914,101.225,5896.0
2019-04-26 11:30:00,113.69,113.75,113.59,113.65,9961.0,101.2161,101.2695,101.127,101.1805,9961.0
2019-04-26 11:35:00,113.67,113.69,113.46,113.46,8216.0,101.1983,101.2161,101.0113,101.0113,8216.0
2019-04-26 11:40:00,113.46,113.49,113.31,113.45,7808.0,101.0113,101.038,100.8778,101.0024,7808.0
2019-04-26 11:45:00,113.46,113.59,113.4,113.56,9424.0,101.0113,101.127,100.9579,101.1003,9424.0
2019-04-26 11:50:00,113.58,113.58,113.43,113.45,9496.0,101.1181,101.1181,100.9846,101.0024,9496.0
2019-04-26 11:55:00,113.48,113.52,113.33,113.45,7770.0,101.0291,101.0647,100.8956,101.0024,7770.0
2019-04-26 12:00:00,113.48,113.68,113.43,113.68,8431.0,101.0291,101.2072,100.9846,101.2072,8431.0
2019-04-26 12:05:00,113.67,113.78,113.66,113.72,4389.0,101.1983,101.2962,101.1894,101.2428,4389.0
2019-04-26 12:10:00,113.71,113.75,113.66,113.72,6386.0,101.2339,101.2695,101.1894,101.2428,6386.0
2019-04-26 12:15:00,113.75,113.8,113.7,113.8,5024.0,101.2695,101.314,101.225,101.314,5024.0
2019-04-26 12:20:00,113.79,113.84,113.69,113.84,5584.0,101.3051,101.3496,101.2161,101.3496,5584.0
2019-04-26 12:25:00,113.85,113.94,113.84,113.9,3700.0,101.3585,101.4386,101.3496,101.403,3700.0
2019-04-26 12:30:00,113.92,114.01,113.92,113.94,7136.0,101.4208,101.501,101.4208,101.4386,7136.0
2019-04-26 12:35:00,113.97,113.97,113.84,113.84,6118.0,101.4654,101.4654,101.3496,101.3496,6118.0
2019-04-26 12:40:00,113.87,113.9,113.76,113.87,4499.0,101.3763,101.403,101.2784,101.3763,4499.0
2019-04-26 12:45:00,113.86,113.96,113.79,113.93,6358.0,101.3674,101.4564,101.3051,101.4297,6358.0
2019-04-26 12:50:00,113.86,113.93,113.85,113.93,5086.0,101.3674,101.4297,101.3585,101.4297,5086.0
2019-04-26 12:55:00,113.93,113.95,113.85,113.88,4384.0,101.4297,101.4475,101.3585,101.3852,4384.0
2019-04-26 13:00:00,113.89,113.89,113.71,113.83,16419.0,101.3941,101.3941,101.2339,101.3407,16419.0
2019-04-26 13:05:00,113.84,113.88,113.77,113.83,5448.0,101.3496,101.3852,101.2873,101.3407,5448.0
2019-04-26 13:10:00,113.84,113.85,113.7,113.8,6000.0,101.3496,101.3585,101.225,101.314,6000.0
2019-04-26 13:15:00,113.82,113.82,113.71,113.81,3323.0,101.3318,101.3318,101.2339,101.3229,3323.0
2019-04-26 13:20:00,113.79,113.79,113.67,113.71,20818.0,101.3051,101.3051,101.1983,101.2339,20818.0
2019-04-26 13:25:00,113.7,113.87,113.7,113.82,26327.0,101.225,101.3763,101.225,101.3318,26327.0
2019-04-26 13:30:00,113.81,113.93,113.81,113.91,7551.0,101.3229,101.4297,101.3229,101.4119,7551.0
2019-04-26 13:35:00,113.9,113.98,113.82,113.86,18756.0,101.403,101.4743,101.3318,101.3674,18756.0
2019-04-26 13:40:00,113.85,113.93,113.69,113.91,25855.0,101.3585,101.4297,101.2161,101.4119,25855.0
2019-04-26 13:45:00,113.92,114.04,113.92,114.04,4916.0,101.4208,101.5277,101.4208,101.5277,4916.0
2019-04-26 13:50:00,114.07,114.09,113.96,114.09,11048.0,101.5544,101.5722,101.4564,101.5722,11048.0
2019-04-26 13:55:00,114.1,114.15,114.03,114.08,5870.0,101.5811,101.6256,101.5188,101.5633,5870.0
2019-04-26 14:00:00,114.1,114.15,113.97,114.0,9560.0,101.5811,101.6256,101.4654,101.4921,9560.0
2019-04-26 14:05:00,113.98,114.18,113.97,114.17,5684.0,101.4743,101.6523,101.4654,101.6434,5684.0
2019-04-26 14:10:00,114.2,114.23,114.07,114.23,6231.0,101.6701,101.6968,101.5544,101.6968,6231.0
2019-04-26 14:15:00,114.23,114.37,114.22,114.37,14181.0,101.6968,101.8215,101.6879,101.8215,14181.0
2019-04-26 14:20:00,114.36,114.4,114.29,114.39,6876.0,101.8126,101.8482,101.7502,101.8393,6876.0
2019-04-26 14:25:00,114.43,114.43,114.36,114.37,6751.0,101.8749,101.8749,101.8126,101.8215,6751.0
2019-04-26 14:30:00,114.38,114.41,114.3,114.37,6484.0,101.8304,101.8571,101.7591,101.8215,6484.0
2019-04-26 14:35:00,114.34,114.35,114.29,114.34,7618.0,101.7948,101.8037,101.7502,101.7948,7618.0
2019-04-26 14:40:00,114.32,114.38,114.3,114.37,6168.0,101.777,101.8304,101.7591,101.8215,6168.0
2019-04-26 14:45:00,114.38,114.4,114.21,114.21,34705.0,101.8304,101.8482,101.679,101.679,34705.0
2019-04-26 14:50:00,114.19,114.27,114.05,114.21,38082.0,101.6612,101.7324,101.5366,101.679,38082.0
2019-04-26 14:55:00,114.2,114.31,114.2,114.27,7227.0,101.6701,101.768,101.6701,101.7324,7227.0
2019-04-26 15:00:00,114.27,114.46,114.27,114.44,21184.0,101.7324,101.9016,101.7324,101.8838,21184.0
2019-04-26 15:05:00,114.46,114.57,114.46,114.52,8207.0,101.9016,101.9995,101.9016,101.955,8207.0
2019-04-26 15:10:00,114.51,114.55,114.47,114.55,8084.0,101.9461,101.9817,101.9105,101.9817,8084.0
2019-04-26 15:15:00,114.55,114.57,114.43,114.48,8953.0,101.9817,101.9995,101.8749,101.9194,8953.0
2019-04-26 15:20:00,114.48,114.52,114.24,114.4,24804.0,101.9194,101.955,101.7057,101.8482,24804.0
2019-04-26 15:25:00,114.4,114.49,114.25,114.31,32244.0,101.8482,101.9283,101.7146,101.768,32244.0
2019-04-26 15:30:00,114.28,114.5,114.28,114.5,38921.0,101.7413,101.9372,101.7413,101.9372,38921.0
2019-04-26 15:35:00,114.52,114.59,114.41,114.46,40084.0,101.955,102.0173,101.8571,101.9016,40084.0
2019-04-26 15:40:00,114.47,114.54,114.33,114.42,34109.0,101.9105,101.9728,101.7859,101.866,34109.0
2019-04-26 15:45:00,114.42,114.46,114.15,114.18,53915.0,101.866,101.9016,101.6256,101.6523,53915.0
2019-04-26 15:50:00,114.2,114.28,114.1,114.2,43936.0,101.6701,101.7413,101.5811,101.6701,43936.0
2019-04-26 15:55:00,114.21,114.49,114.19,114.44,91851.0,101.679,101.9283,101.6612,101.8838,91851.0
2019-04-29 09:30:00,114.25,114.44,114.02,114.09,34190.0,101.7146,101.8838,101.5099,101.5722,34190.0
2019-04-29 09:35:00,114.15,114.32,113.82,113.82,4100.0,101.6256,101.777,101.3318,101.3318,4100.0
2019-04-29 09:40:00,113.82,114.0,113.52,113.91,18523.0,101.3318,101.4921,101.0647,101.4119,18523.0
2019-04-29 09:45:00,113.93,113.93,113.68,113.68,10808.0,101.4297,101.4297,101.2072,101.2072,10808.0
2019-04-29 09:50:00,113.66,113.68,113.4,113.53,30059.0,101.1894,101.2072,100.9579,101.0736,30059.0
2019-04-29 09:55:00,113.51,113.86,113.51,113.65,16630.0,101.0558,101.3674,101.0558,101.1805,16630.0
2019-04-29 10:00:00,113.67,113.99,113.65,113.81,16349.0,101.1983,101.4832,101.1805,101.3229,16349.0
2019-04-29 10:05:00,113.83,113.96,113.57,113.69,13528.0,101.3407,101.4564,101.1092,101.2161,13528.0
2019-04-29 10:10:00,113.69,113.91,113.67,113.86,10247.0,101.2161,101.4119,101.1983,101.3674,10247.0
2019-04-29 10:15:00,113.85,114.14,113.85,114.05,17582.0,101.3585,101.6167,101.3585,101.5366,17582.0
2019-04-29 10:20:00,114.05,114.23,114.05,114.23,7282.0,101.5366,101.6968,101.5366,101.6968,7282.0
2019-04-29 10:25:00,114.25,114.34,114.02,114.08,16781.0,101.7146,101.7948,101.5099,101.5633,16781.0
2019-04-29 10:30:00,114.06,114.27,113.94,114.27,44272.0,101.5455,101.7324,101.4386,101.7324,44272.0
2019-04-29 10:35:00,114.24,114.58,114.17,114.5,13721.0,101.7057,102.0084,101.6434,101.9372,13721.0
2019-04-29 10:40:00,114.55,114.55,114.41,114.44,8902.0,101.9817,101.9817,101.8571,101.8838,8902.0
2019-04-29 10:45:00,114.47,114.53,114.37,114.53,8179.0,101.9105,101.9639,101.8215,101.9639,8179.0
2019-04-29 10:50:00,114.56,114.62,114.55,114.56,9103.0,101.9906,102.044,101.9817,101.9906,9103.0
2019-04-29 10:55:00,114.55,114.68,114.55,114.66,14475.0,101.9817,102.0975,101.9817,102.0796,14475.0
2019-04-29 11:00:00,114.67,114.77,114.58,114.72,23022.0,102.0885,102.1776,102.0084,102.1331,23022.0
2019-04-29 11:05:00,114.71,114.77,114.62,114.69,8821.0,102.1242,102.1776,102.044,102.1064,8821.0
2019-04-29 11:10:00,114.67,114.71,114.48,114.54,11342.0,102.0885,102.1242,101.9194,101.9728,11342.0
2019-04-29 11:15:00,114.57,114.71,114.57,114.63,23967.0,101.9995,102.1242,101.9995,102.0529,23967.0
2019-04-29 11:20:00,114.64,114.71,114.49,114.51,22451.0,102.0618,102.1242,101.9283,101.9461,22451.0
2019-04-29 11:25:00,114.5,114.61,114.47,114.56,7470.0,101.9372,102.0351,101.9105,101.9906,7470.0
2019-04-29 11:30:00,114.56,114.66,114.47,114.64,7395.0,101.9906,102.0796,101.9105,102.0618,7395.0
2019-04-29 11:35:00,114.63,114.67,114.58,114.6,5105.0,102.0529,102.0885,102.0084,102.0262,5105.0
2019-04-29 11:40:00,114.58,114.62,114.47,114.5,5912.0,102.0084,102.044,101.9105,101.9372,5912.0
2019-04-29 11:45:00,114.52,114.59,114.5,114.51,10701.0,101.955,102.0173,101.9372,101.9461,10701.0
2019-04-29 11:50:00,114.53,114.72,114.51,114.69,5104.0,101.9639,102.1331,101.9461,102.1064,5104.0
2019-04-29 11:55:00,114.69,114.69,114.62,114.67,7695.0,102.1064,102.1064,102.044,102.0885,7695.0
2019-04-29 12:00:00,114.64,114.76,114.63,114.72,4453.0,102.0618,102.1687,102.0529,102.1331,4453.0
2019-04-29 12:05:00,114.71,114.79,114.71,114.72,5685.0,102.1242,102.1954,102.1242,102.1331,5685.0
2019-04-29 12:10:00,114.71,114.76,114.61,114.61,8212.0,102.1242,102.1687,102.0351,102.0351,8212.0
2019-04-29 12:15:00,114.61,114.64,114.58,114.58,4012.0,102.0351,102.0618,102.0084,102.0084,4012.0
2019-04-29 12:20:00,114.56,114.63,114.56,114.61,7660.0,101.9906,102.0529,101.9906,102.0351,7660.0
2019-04-29 12:25:00,114.61,114.66,114.57,114.58,7400.0,102.0351,102.0796,101.9995,102.0084,7400.0
2019-04-29 12:30:00,114.55,114.62,114.55,114.57,6943.0,101.9817,102.044,101.9817,101.9995,6943.0
2019-04-29 12:35:00,114.58,114.58,114.31,114.32,13353.0,102.0084,102.0084,101.768,101.777,13353.0
2019-04-29 12:40:00,114.3,114.47,114.3,114.37,13114.0,101.7591,101.9105,101.7591,101.8215,13114.0
2019-04-29 12:45:00,114.38,114.54,114.38,114.48,14330.0,101.8304,101.9728,101.8304,101.9194,14330.0
2019-04-29 12:50:00,114.46,114.57,114.42,114.51,8682.0,101.9016,101.9995,101.866,101.9461,8682.0
2019-04-29 12:55:00,114.53,114.62,114.49,114.56,4597.0,101.9639,102.044,101.9283,101.9906,4597.0
2019-04-29 13:00:00,114.54,114.58,114.47,114.47,6200.0,101.9728,102.0084,101.9105,101.9105,6200.0
2019-04-29 13:05:00,114.51,114.51,114.39,114.42,11110.0,101.9461,101.9461,101.8393,101.866,11110.0
2019-04-29 13:10:00,114.44,114.45,114.33,114.4,5314.0,101.8838,101.8927,101.7859,101.8482,5314.0
2019-04-29 13:15:00,114.42,114.45,114.35,114.4,8113.0,101.866,101.8927,101.8037,101.8482,8113.0
2019-04-29 13:20:00,114.39,114.4,114.34,114.34,34302.0,101.8393,101.8482,101.7948,101.7948,34302.0
2019-04-29 13:25:00,114.33,114.51,114.33,114.43,11769.0,101.7859,101.9461,101.7859,101.8749,11769.0
2019-04-29 13:30:00,114.43,114.55,114.42,114.47,11083.0,101.8749,101.9817,101.866,101.9105,11083.0
2019-04-29 13:35:00,114.46,114.47,114.41,114.42,9796.0,101.9016,101.9105,101.8571,101.866,9796.0
2019-04-29 13:40:00,114.42,114.45,114.37,114.4,7035.0,101.866,101.8927,101.8215,101.8482,7035.0
2019-04-29 13:45:00,114.4,114.46,114.36,114.38,7734.0,101.8482,101.9016,101.8126,101.8304,7734.0
2019-04-29 13:50:00,114.39,114.48,114.36,114.46,9594.0,101.8393,101.9194,101.8126,101.9016,9594.0
2019-04-29 13:55:00,114.45,114.54,114.43,114.51,15365.0,101.8927,101.9728,101.8749,101.9461,15365.0
2019-04-29 14:00:00,114.52,114.64,114.48,114.61,9127.0,101.955,102.0618,101.9194,102.0351,9127.0
2019-04-29 14:05:00,114.6,114.72,114.56,114.62,6867.0,102.0262,102.1331,101.9906,102.044,6867.0
2019-04-29 14:10:00,114.63,114.66,114.56,114.56,7804.0,102.0529,102.0796,101.9906,101.9906,7804.0
2019-04-29 14:15:00,114.56,114.65,114.55,114.64,9915.0,101.9906,102.0707,101.9817,102.0618,9915.0
2019-04-29 14:20:00,114.66,114.66,114.51,114.51,21453.0,102.0796,102.0796,101.9461,101.9461,21453.0
2019-04-29 14:25:00,114.49,114.58,114.49,114.56,6005.0,101.9283,102.0084,101.9283,101.9906,6005.0
2019-04-29 14:30:00,114.56,114.57,114.47,114.52,10561.0,101.9906,101.9995,101.9105,101.955,10561.0
2019-04-29 14:35:00,114.5,114.53,114.44,114.46,9755.0,101.9372,101.9639,101.8838,101.9016,9755.0
2019-04-29 14:40:00,114.45,114.46,114.37,114.41,23034.0,101.8927,101.9016,101.8215,101.8571,23034.0
2019-04-29 14:45:00,114.43,114.43,114.32,114.32,9535.0,101.8749,101.8749,101.777,101.777,9535.0
2019-04-29 14:50:00,114.31,114.45,114.28,114.45,3812.0,101.768,101.8927,101.7413,101.8927,3812.0
2019-04-29 14:55:00,114.46,114.54,114.44,114.44,7228.0,101.9016,101.9728,101.8838,101.8838,7228.0
2019-04-29 15:00:00,114.44,114.5,114.42,114.42,9520.0,101.8838,101.9372,101.866,101.866,9520.0
2019-04-29 15:05:00,114.41,114.48,114.36,114.37,20103.0,101.8571,101.9194,101.8126,101.8215,20103.0
2019-04-29 15:10:00,114.38,114.38,114.24,114.24,18650.0,101.8304,101.8304,101.7057,101.7057,18650.0
2019-04-29 15:15:00,114.24,114.26,114.22,114.23,9564.0,101.7057,101.7235,101.6879,101.6968,9564.0
2019-04-29 15:20:00,114.24,114.26,114.17,114.23,16275.0,101.7057,101.7235,101.6434,101.6968,16275.0
2019-04-29 15:25:00,114.24,114.26,114.1,114.18,20810.0,101.7057,101.7235,101.5811,101.6523,20810.0
2019-04-29 15:30:00,114.18,114.18,114.11,114.15,24291.0,101.6523,101.6523,101.59,101.6256,24291.0
2019-04-29 15:35:00,114.15,114.18,114.11,114.11,17445.0,101.6256,101.6523,101.59,101.59,17445.0
2019-04-29 15:40:00,114.11,114.16,114.07,114.07,15457.0,101.59,101.6345,101.5544,101.5544,15457.0
2019-04-29 15:45:00,114.06,114.06,113.96,113.97,26547.0,101.5455,101.5455,101.4564,101.4654,26547.0
2019-04-29 15:50:00,113.98,114.1,113.97,114.08,25779.0,101.4743,101.5811,101.4654,101.5633,25779.0
2019-04-29 15:55:00,114.09,114.13,113.86,113.87,127377.0,101.5722,101.6078,101.3674,101.3763,127377.0
2019-04-30 09:30:00,114.46,115.42,113.93,115.27,44133.0,101.9016,102.7563,101.4297,102.6227,44133.0
2019-04-30 09:35:00,115.2,115.49,115.09,115.39,22638.0,102.5604,102.8186,102.4625,102.7296,22638.0
2019-04-30 09:40:00,115.51,115.8,115.45,115.75,13139.0,102.8364,103.0946,102.783,103.0501,13139.0
2019-04-30 09:45:00,115.69,115.92,115.54,115.87,16790.0,102.9966,103.2014,102.8631,103.1569,16790.0
2019-04-30 09:50:00,115.92,116.12,115.79,116.06,28643.0,103.2014,103.3795,103.0857,103.326,28643.0
2019-04-30 09:55:00,116.04,116.09,115.91,115.94,23489.0,103.3082,103.3527,103.1925,103.2192,23489.0
2019-04-30 10:00:00,115.95,116.18,115.87,116.17,31135.0,103.2281,103.4329,103.1569,103.424,31135.0
2019-04-30 10:05:00,116.16,116.42,116.12,116.35,24166.0,103.4151,103.6465,103.3795,103.5842,24166.0
2019-04-30 10:10:00,116.34,116.49,116.27,116.45,28216.0,103.5753,103.7089,103.513,103.6732,28216.0
2019-04-30 10:15:00,116.44,116.74,116.4,116.5,28080.0,103.6643,103.9314,103.6287,103.7178,28080.0
2019-04-30 10:20:00,116.56,116.68,116.46,116.5,22032.0,103.7712,103.878,103.6822,103.7178,22032.0
2019-04-30 10:25:00,116.46,116.51,116.25,116.38,28076.0,103.6822,103.7267,103.4952,103.6109,28076.0
2019-04-30 10:30:00,116.35,116.4,116.27,116.29,7482.0,103.5842,103.6287,103.513,103.5308,7482.0
2019-04-30 10:35:00,116.28,116.31,116.12,116.12,23706.0,103.5219,103.5486,103.3795,103.3795,23706.0
2019-04-30 10:40:00,116.13,116.26,116.13,116.19,6011.0,103.3884,103.5041,103.3884,103.4418,6011.0
2019-04-30 10:45:00,116.17,116.29,116.04,116.09,11925.0,103.424,103.5308,103.3082,103.3527,11925.0
2019-04-30 10:50:00,116.09,116.19,116.01,116.04,21539.0,103.3527,103.4418,103.2815,103.3082,21539.0
2019-04-30 10:55:00,116.06,116.09,115.6,115.61,9750.0,103.326,103.3527,102.9165,102.9254,9750.0
2019-04-30 11:00:00,115.57,115.62,115.21,115.25,24861.0,102.8898,102.9343,102.5693,102.6049,24861.0
2019-04-30 11:05:00,115.25,115.27,114.86,114.86,53658.0,102.6049,102.6227,102.2577,102.2577,53658.0
2019-04-30 11:10:00,114.85,115.0,114.78,114.82,27298.0,102.2488,102.3823,102.1865,102.2221,27298.0
2019-04-30 11:15:00,114.82,115.01,114.71,114.8,15654.0,102.2221,102.3912,102.1242,102.2043,15654.0
2019-04-30 11:20:00,114.79,115.07,114.76,115.01,20279.0,102.1954,102.4447,102.1687,102.3912,20279.0
2019-04-30 11:25:00,114.99,115.09,114.91,115.03,24253.0,102.3734,102.4625,102.3022,102.4091,24253.0
2019-04-30 11:30:00,115.04,115.49,115.03,115.45,19081.0,102.418,102.8186,102.4091,102.783,19081.0
2019-04-30 11:35:00,115.47,115.53,115.37,115.4,28860.0,102.8008,102.8542,102.7117,102.7385,28860.0
2019-04-30 11:40:00,115.39,115.4,115.25,115.29,20944.0,102.7296,102.7385,102.6049,102.6405,20944.0
2019-04-30 11:45:00,115.29,115.57,115.28,115.51,15595.0,102.6405,102.8898,102.6316,102.8364,15595.0
2019-04-30 11:50:00,115.51,115.69,115.45,115.69,10116.0,102.8364,102.9966,102.783,102.9966,10116.0
2019-04-30 11:55:00,115.7,115.72,115.54,115.54,11808.0,103.0055,103.0233,102.8631,102.8631,11808.0
2019-04-30 12:00:00,115.56,115.57,115.46,115.49,15021.0,102.8809,102.8898,102.7919,102.8186,15021.0
2019-04-30 12:05:00,115.5,115.8,115.5,115.8,13768.0,102.8275,103.0946,102.8275,103.0946,13768.0
2019-04-30 12:10:00,115.78,116.03,115.78,116.0,16533.0,103.0768,103.2993,103.0768,103.2726,16533.0
2019-04-30 12:15:00,116.01,116.05,115.86,115.88,13513.0,103.2815,103.3171,103.148,103.1658,13513.0
2019-04-30 12:20:00,115.91,115.98,115.84,115.85,8912.0,103.1925,103.2548,103.1302,103.1391,8912.0
2019-04-30 12:25:00,115.84,116.0,115.83,116.0,7560.0,103.1302,103.2726,103.1213,103.2726,7560.0
2019-04-30 12:30:00,116.01,116.07,115.92,116.07,8664.0,103.2815,103.3349,103.2014,103.3349,8664.0
2019-04-30 12:35:00,116.08,116.24,116.04,116.23,9908.0,103.3438,103.4863,103.3082,103.4774,9908.0
2019-04-30 12:40:00,116.23,116.33,116.13,116.23,57460.0,103.4774,103.5664,103.3884,103.4774,57460.0
2019-04-30 12:45:00,116.23,116.25,116.0,116.0,11419.0,103.4774,103.4952,103.2726,103.2726,11419.0
2019-04-30 12:50:00,116.02,116.09,115.95,115.95,8070.0,103.2904,103.3527,103.2281,103.2281,8070.0
2019-04-30 12:55:00,115.96,116.28,115.95,116.28,11794.0,103.237,103.5219,103.2281,103.5219,11794.0
2019-04-30 13:00:00,116.27,116.32,116.21,116.22,8692.0,103.513,103.5575,103.4596,103.4685,8692.0
2019-04-30 13:05:00,116.22,116.25,116.14,116.24,10813.0,103.4685,103.4952,103.3973,103.4863,10813.0
2019-04-30 13:10:00,116.27,116.35,116.25,116.27,10963.0,103.513,103.5842,103.4952,103.513,10963.0
2019-04-30 13:15:00,116.29,116.33,116.2,116.28,12001.0,103.5308,103.5664,103.4507,103.5219,12001.0
2019-04-30 13:20:00,116.31,116.34,116.23,116.3,11228.0,103.5486,103.5753,103.4774,103.5397,11228.0
2019-04-30 13:25:00,116.3,116.39,116.27,116.27,8130.0,103.5397,103.6198,103.513,103.513,8130.0
2019-04-30 13:30:00,116.26,116.43,116.24,116.43,11930.0,103.5041,103.6554,103.4863,103.6554,11930.0
2019-04-30 13:35:00,116.43,116.59,116.43,116.59,16935.0,103.6554,103.7979,103.6554,103.7979,16935.0
2019-04-30 13:40:00,116.59,116.71,116.53,116.64,13540.0,103.7979,103.9047,103.7445,103.8424,13540.0
2019-04-30 13:45:00,116.65,116.74,116.59,116.74,13707.0,103.8513,103.9314,103.7979,103.9314,13707.0
2019-04-30 13:50:00,116.74,116.77,116.63,116.64,19576.0,103.9314,103.9581,103.8335,103.8424,19576.0
2019-04-30 13:55:00,116.65,116.79,116.65,116.78,19129.0,103.8513,103.9759,103.8513,103.967,19129.0
2019-04-30 14:00:00,116.77,116.83,116.54,116.57,24713.0,103.9581,104.0116,103.7534,103.7801,24713.0
2019-04-30 14:05:00,116.57,116.66,116.57,116.61,10878.0,103.7801,103.8602,103.7801,103.8157,10878.0
2019-04-30 14:10:00,116.6,116.7,116.55,116.61,12465.0,103.8068,103.8958,103.7623,103.8157,12465.0
2019-04-30 14:15:00,116.63,116.65,116.48,116.49,13547.0,103.8335,103.8513,103.7,103.7089,13547.0
2019-04-30 14:20:00,116.48,116.54,116.31,116.32,23999.0,103.7,103.7534,103.5486,103.5575,23999.0
2019-04-30 14:25:00,116.32,116.43,116.29,116.37,13397.0,103.5575,103.6554,103.5308,103.602,13397.0
2019-04-30 14:30:00,116.38,116.42,116.29,116.3,13778.0,103.6109,103.6465,103.5308,103.5397,13778.0
2019-04-30 14:35:00,116.3,116.36,116.24,116.3,17348.0,103.5397,103.5931,103.4863,103.5397,17348.0
2019-04-30 14:40:00,116.29,116.29,116.23,116.26,18610.0,103.5308,103.5308,103.4774,103.5041,18610.0
2019-04-30 14:45:00,116.25,116.38,116.25,116.3,16956.0,103.4952,103.6109,103.4952,103.5397,16956.0
2019-04-30 14:50:00,116.29,116.35,116.2,116.21,16874.0,103.5308,103.5842,103.4507,103.4596,16874.0
2019-04-30 14:55:00,116.21,116.28,116.17,116.28,18124.0,103.4596,103.5219,103.424,103.5219,18124.0
2019-04-30 15:00:00,116.28,116.32,116.16,116.25,18325.0,103.5219,103.5575,103.4151,103.4952,18325.0
2019-04-30 15:05:00,116.26,116.36,116.24,116.36,13657.0,103.5041,103.5931,103.4863,103.5931,13657.0
2019-04-30 15:10:00,116.34,116.35,116.23,116.34,15908.0,103.5753,103.5842,103.4774,103.5753,15908.0
2019-04-30 15:15:00,116.34,116.4,116.31,116.4,24734.0,103.5753,103.6287,103.5486,103.6287,24734.0
2019-04-30 15:20:00,116.4,116.41,116.31,116.37,23323.0,103.6287,103.6376,103.5486,103.602,23323.0
2019-04-30 15:25:00,116.35,116.35,116.29,116.31,16905.0,103.5842,103.5842,103.5308,103.5486,16905.0
2019-04-30 15:30:00,116.32,116.5,116.31,116.5,21902.0,103.5575,103.7178,103.5486,103.7178,21902.0
2019-04-30 15:35:00,116.5,116.5,116.38,116.38,25112.0,103.7178,103.7178,103.6109,103.6109,25112.0
2019-04-30 15:40:00,116.39,116.46,116.29,116.31,40764.0,103.6198,103.6822,103.5308,103.5486,40764.0
2019-04-30 15:45:00,116.31,116.45,116.3,116.41,51184.0,103.5486,103.6732,103.5397,103.6376,51184.0
2019-04-30 15:50:00,116.41,116.42,116.3,116.37,81559.0,103.6376,103.6465,103.5397,103.602,81559.0
2019-04-30 15:55:00,116.36,116.37,116.24,116.25,177934.0,103.5931,103.602,103.4863,103.4952,177934.0
2019-05-01 09:30:00,116.56,116.96,116.1,116.41,50651.0,103.7712,104.1273,103.3617,103.6376,50651.0
2019-05-01 09:35:00,116.5,116.66,116.05,116.18,21474.0,103.7178,103.8602,103.3171,103.4329,21474.0
2019-05-01 09:40:00,116.21,116.49,115.93,115.93,12180.0,103.4596,103.7089,103.2103,103.2103,12180.0
2019-05-01 09:45:00,115.93,116.15,115.8,115.82,15911.0,103.2103,103.4062,103.0946,103.1124,15911.0
2019-05-01 09:50:00,115.84,115.87,115.55,115.59,60168.0,103.1302,103.1569,102.872,102.9076,60168.0
2019-05-01 09:55:00,115.6,115.63,115.43,115.57,28406.0,102.9165,102.9432,102.7652,102.8898,28406.0
2019-05-01 10:00:00,115.55,115.75,115.39,115.51,25048.0,102.872,103.0501,102.7296,102.8364,25048.0
2019-05-01 10:05:00,115.5,115.55,115.22,115.31,26522.0,102.8275,102.872,102.5782,102.6583,26522.0
2019-05-01 10:10:00,115.31,115.7,115.28,115.66,15634.0,102.6583,103.0055,102.6316,102.9699,15634.0
2019-05-01 10:15:00,115.66,115.7,115.23,115.23,21550.0,102.9699,103.0055,102.5871,102.5871,21550.0
2019-05-01 10:20:00,115.26,115.44,115.19,115.24,13560.0,102.6138,102.7741,102.5515,102.596,13560.0
2019-05-01 10:25:00,115.22,115.24,115.07,115.16,11132.0,102.5782,102.596,102.4447,102.5248,11132.0
2019-05-01 10:30:00,115.13,115.15,114.81,115.08,23637.0,102.4981,102.5159,102.2132,102.4536,23637.0
2019-05-01 10:35:00,115.1,115.23,115.03,115.12,7046.0,102.4714,102.5871,102.4091,102.4892,7046.0
2019-05-01 10:40:00,115.08,115.33,115.05,115.23,6881.0,102.4536,102.6761,102.4269,102.5871,6881.0
2019-05-01 10:45:00,115.38,115.47,115.33,115.45,6735.0,102.7206,102.8008,102.6761,102.783,6735.0
2019-05-01 10:50:00,115.48,115.69,115.41,115.61,6341.0,102.8097,102.9966,102.7474,102.9254,6341.0
2019-05-01 10:55:00,115.58,115.59,115.37,115.41,13202.0,102.8987,102.9076,102.7117,102.7474,13202.0
2019-05-01 11:00:00,115.38,115.54,115.33,115.47,6033.0,102.7206,102.8631,102.6761,102.8008,6033.0
2019-05-01 11:05:00,115.47,115.57,115.44,115.57,8542.0,102.8008,102.8898,102.7741,102.8898,8542.0
2019-05-01 11:10:00,115.57,115.58,115.39,115.44,5925.0,102.8898,102.8987,102.7296,102.7741,5925.0
2019-05-01 11:15:00,115.43,115.51,115.36,115.51,5400.0,102.7652,102.8364,102.7028,102.8364,5400.0
2019-05-01 11:20:00,115.55,115.58,115.42,115.45,15176.0,102.872,102.8987,102.7563,102.783,15176.0
2019-05-01 11:25:00,115.5,115.6,115.46,115.55,7748.0,102.8275,102.9165,102.7919,102.872,7748.0
2019-05-01 11:30:00,115.56,115.63,115.49,115.49,9198.0,102.8809,102.9432,102.8186,102.8186,9198.0
2019-05-01 11:35:00,115.5,115.6,115.46,115.58,7724.0,102.8275,102.9165,102.7919,102.8987,7724.0
2019-05-01 11:40:00,115.67,115.88,115.62,115.88,19644.0,102.9788,103.1658,102.9343,103.1658,19644.0
2019-05-01 11:45:00,115.83,116.13,115.83,116.1,6405.0,103.1213,103.3884,103.1213,103.3617,6405.0
2019-05-01 11:50:00,116.06,116.32,116.06,116.3,5457.0,103.326,103.5575,103.326,103.5397,5457.0
2019-05-01 11:55:00,116.3,116.34,116.2,116.22,7598.0,103.5397,103.5753,103.4507,103.4685,7598.0
2019-05-01 12:00:00,116.25,116.36,116.17,116.22,14088.0,103.4952,103.5931,103.424,103.4685,14088.0
2019-05-01 12:05:00,116.24,116.34,116.22,116.29,6898.0,103.4863,103.5753,103.4685,103.5308,6898.0
2019-05-01 12:10:00,116.3,116.37,116.27,116.27,4964.0,103.5397,103.602,103.513,103.513,4964.0
2019-05-01 12:15:00,116.29,116.31,116.08,116.08,7639.0,103.5308,103.5486,103.3438,103.3438,7639.0
2019-05-01 12:20:00,116.07,116.09,115.9,115.92,5607.0,103.3349,103.3527,103.1836,103.2014,5607.0
2019-05-01 12:25:00,115.91,116.03,115.86,116.03,4901.0,103.1925,103.2993,103.148,103.2993,4901.0
2019-05-01 12:30:00,116.04,116.06,115.91,116.06,5455.0,103.3082,103.326,103.1925,103.326,5455.0
2019-05-01 12:35:00,116.03,116.04,115.97,115.99,5728.0,103.2993,103.3082,103.2459,103.2637,5728.0
2019-05-01 12:40:00,115.99,115.99,115.81,115.97,6550.0,103.2637,103.2637,103.1035,103.2459,6550.0
2019-05-01 12:45:00,115.97,116.05,115.94,116.03,6475.0,103.2459,103.3171,103.2192,103.2993,6475.0
2019-05-01 12:50:00,116.04,116.11,115.98,116.02,10020.0,103.3082,103.3706,103.2548,103.2904,10020.0
2019-05-01 12:55:00,115.99,116.08,115.99,116.04,4450.0,103.2637,103.3438,103.2637,103.3082,4450.0
2019-05-01 13:00:00,116.05,116.22,116.05,116.14,8900.0,103.3171,103.4685,103.3171,103.3973,8900.0
2019-05-01 13:05:00,116.17,116.21,115.96,116.0,5478.0,103.424,103.4596,103.237,103.2726,5478.0
2019-05-01 13:10:00,115.97,116.1,115.89,116.1,4996.0,103.2459,103.3617,103.1747,103.3617,4996.0
2019-05-01 13:15:00,116.07,116.2,116.06,116.17,4855.0,103.3349,103.4507,103.326,103.424,4855.0
2019-05-01 13:20:00,116.17,116.25,116.16,116.23,6008.0,103.424,103.4952,103.4151,103.4774,6008.0
2019-05-01 13:25:00,116.2,116.27,116.15,116.19,6761.0,103.4507,103.513,103.4062,103.4418,6761.0
2019-05-01 13:30:00,116.2,116.23,116.13,116.16,6800.0,103.4507,103.4774,103.3884,103.4151,6800.0
2019-05-01 13:35:00,116.16,116.27,116.13,116.2,7800.0,103.4151,103.513,103.3884,103.4507,7800.0
2019-05-01 13:40:00,116.2,116.23,116.07,116.22,18510.0,103.4507,103.4774,103.3349,103.4685,18510.0
2019-05-01 13:45:00,116.25,116.28,116.09,116.28,12511.0,103.4952,103.5219,103.3527,103.5219,12511.0
2019-05-01 13:50:00,116.27,116.32,116.17,116.32,3900.0,103.513,103.5575,103.424,103.5575,3900.0
2019-05-01 13:55:00,116.31,116.38,116.28,116.31,4772.0,103.5486,103.6109,103.5219,103.5486,4772.0
2019-05-01 14:00:00,116.37,116.5,116.3,116.47,7700.0,103.602,103.7178,103.5397,103.6911,7700.0
2019-05-01 14:05:00,116.51,116.71,116.45,116.65,6125.0,103.7267,103.9047,103.6732,103.8513,6125.0
2019-05-01 14:10:00,116.69,116.69,116.39,116.39,16266.0,103.8869,103.8869,103.6198,103.6198,16266.0
2019-05-01 14:15:00,116.41,116.54,116.4,116.52,16121.0,103.6376,103.7534,103.6287,103.7356,16121.0
2019-05-01 14:20:00,116.54,116.56,116.24,116.41,42258.0,103.7534,103.7712,103.4863,103.6376,42258.0
2019-05-01 14:25:00,116.37,116.52,116.37,116.48,6981.0,103.602,103.7356,103.602,103.7,6981.0
2019-05-01 14:30:00,116.44,116.61,116.33,116.38,14816.0,103.6643,103.8157,103.5664,103.6109,14816.0
2019-05-01 14:35:00,116.36,116.38,115.78,115.78,7408.0,103.5931,103.6109,103.0768,103.0768,7408.0
2019-05-01 14:40:00,115.77,115.82,115.61,115.78,6100.0,103.0679,103.1124,102.9254,103.0768,6100.0
2019-05-01 14:45:00,115.82,115.82,115.47,115.53,8029.0,103.1124,103.1124,102.8008,102.8542,8029.0
2019-05-01 14:50:00,115.49,115.7,115.42,115.64,10309.0,102.8186,103.0055,102.7563,102.9521,10309.0
2019-05-01 14:55:00,115.72,115.75,115.4,115.55,11260.0,103.0233,103.0501,102.7385,102.872,11260.0
2019-05-01 15:00:00,115.5,115.54,115.27,115.38,10754.0,102.8275,102.8631,102.6227,102.7206,10754.0
2019-05-01 15:05:00,115.38,115.38,115.16,115.3,12351.0,102.7206,102.7206,102.5248,102.6494,12351.0
2019-05-01 15:10:00,115.32,115.52,115.31,115.52,7100.0,102.6672,102.8453,102.6583,102.8453,7100.0
2019-05-01 15:15:00,115.48,115.49,115.36,115.43,7379.0,102.8097,102.8186,102.7028,102.7652,7379.0
2019-05-01 15:20:00,115.45,115.46,115.14,115.14,7000.0,102.783,102.7919,102.507,102.507,7000.0
2019-05-01 15:25:00,115.08,115.26,115.02,115.14,7458.0,102.4536,102.6138,102.4001,102.507,7458.0
2019-05-01 15:30:00,115.13,115.13,114.89,114.93,22046.0,102.4981,102.4981,102.2844,102.32,22046.0
2019-05-01 15:35:00,114.92,115.21,114.91,115.1,17343.0,102.3111,102.5693,102.3022,102.4714,17343.0
2019-05-01 15:40:00,115.08,115.22,114.96,115.18,27662.0,102.4536,102.5782,102.3467,102.5426,27662.0
2019-05-01 15:45:00,115.18,115.18,114.93,114.97,24605.0,102.5426,102.5426,102.32,102.3556,24605.0
2019-05-01 15:50:00,114.96,114.99,114.69,114.69,32756.0,102.3467,102.3734,102.1064,102.1064,32756.0
2019-05-01 15:55:00,114.71,114.83,114.64,114.69,84035.0,102.1242,102.231,102.0618,102.1064,84035.0
2019-05-02 09:30:00,114.83,114.97,114.55,114.83,27013.0,102.231,102.3556,101.9817,102.231,27013.0
2019-05-02 09:35:00,115.1,115.74,115.0,115.64,8292.0,102.4714,103.0412,102.3823,102.9521,8292.0
2019-05-02 09:40:00,115.7,115.99,115.64,115.64,6680.0,103.0055,103.2637,102.9521,102.9521,6680.0
2019-05-02 09:45:00,115.84,116.2,115.66,116.2,16164.0,103.1302,103.4507,102.9699,103.4507,16164.0
2019-05-02 09:50:00,116.22,116.43,116.06,116.43,15692.0,103.4685,103.6554,103.326,103.6554,15692.0
2019-05-02 09:55:00,116.44,116.44,116.25,116.31,6542.0,103.6643,103.6643,103.4952,103.5486,6542.0
2019-05-02 10:00:00,116.35,116.67,116.35,116.64,20750.0,103.5842,103.8691,103.5842,103.8424,20750.0
2019-05-02 10:05:00,116.69,116.96,116.66,116.95,35003.0,103.8869,104.1273,103.8602,104.1184,35003.0
2019-05-02 10:10:00,116.9,117.3,116.82,117.3,49276.0,104.0739,104.43,104.0027,104.43,49276.0
2019-05-02 10:15:00,117.32,117.42,117.2,117.32,42129.0,104.4478,104.5368,104.341,104.4478,42129.0
2019-05-02 10:20:00,117.35,117.36,117.11,117.11,33574.0,104.4745,104.4834,104.2608,104.2608,33574.0
2019-05-02 10:25:00,117.13,117.2,117.02,117.02,25454.0,104.2786,104.341,104.1807,104.1807,25454.0
2019-05-02 10:30:00,117.01,117.1,116.89,116.96,25116.0,104.1718,104.2519,104.065,104.1273,25116.0
2019-05-02 10:35:00,117.04,117.25,116.99,117.23,26739.0,104.1985,104.3855,104.154,104.3677,26739.0
2019-05-02 10:40:00,117.27,117.31,117.03,117.03,11183.0,104.4033,104.4389,104.1896,104.1896,11183.0
2019-05-02 10:45:00,117.02,117.09,116.88,117.02,39413.0,104.1807,104.243,104.0561,104.1807,39413.0
2019-05-02 10:50:00,117.0,117.06,116.77,116.86,26398.0,104.1629,104.2163,103.9581,104.0383,26398.0
2019-05-02 10:55:00,116.88,117.01,116.78,116.87,38792.0,104.0561,104.1718,103.967,104.0472,38792.0
2019-05-02 11:00:00,116.86,116.96,116.69,116.88,110911.0,104.0383,104.1273,103.8869,104.0561,110911.0
2019-05-02 11:05:00,116.84,117.08,116.76,116.99,22621.0,104.0205,104.2341,103.9492,104.154,22621.0
2019-05-02 11:10:00,117.01,117.02,116.63,116.79,17976.0,104.1718,104.1807,103.8335,103.9759,17976.0
2019-05-02 11:15:00,116.77,116.81,116.37,116.37,7483.0,103.9581,103.9938,103.602,103.602,7483.0
2019-05-02 11:20:00,116.35,116.36,115.88,115.88,13949.0,103.5842,103.5931,103.1658,103.1658,13949.0
2019-05-02 11:25:00,115.92,116.15,115.87,115.9,16229.0,103.2014,103.4062,103.1569,103.1836,16229.0
2019-05-02 11:30:00,115.9,116.36,115.9,116.25,14789.0,103.1836,103.5931,103.1836,103.4952,14789.0
2019-05-02 11:35:00,116.25,116.34,116.07,116.09,8482.0,103.4952,103.5753,103.3349,103.3527,8482.0
2019-05-02 11:40:00,116.06,116.17,115.73,115.74,15922.0,103.326,103.424,103.0322,103.0412,15922.0
2019-05-02 11:45:00,115.71,115.79,115.51,115.76,24268.0,103.0144,103.0857,102.8364,103.059,24268.0
2019-05-02 11:50:00,115.73,115.82,115.53,115.59,15767.0,103.0322,103.1124,102.8542,102.9076,15767.0
2019-05-02 11:55:00,115.56,115.72,115.42,115.66,35345.0,102.8809,103.0233,102.7563,102.9699,35345.0
2019-05-02 12:00:00,115.75,115.85,115.55,115.85,8257.0,103.0501,103.1391,102.872,103.1391,8257.0
2019-05-02 12:05:00,115.85,115.94,115.78,115.94,7939.0,103.1391,103.2192,103.0768,103.2192,7939.0
2019-05-02 12:10:00,115.93,116.04,115.76,115.76,11750.0,103.2103,103.3082,103.059,103.059,11750.0
2019-05-02 12:15:00,115.75,115.99,115.73,115.83,10996.0,103.0501,103.2637,103.0322,103.1213,10996.0
2019-05-02 12:20:00,115.9,116.15,115.84,116.14,6151.0,103.1836,103.4062,103.1302,103.3973,6151.0
2019-05-02 12:25:00,116.15,116.19,116.04,116.1,8688.0,103.4062,103.4418,103.3082,103.3617,8688.0
2019-05-02 12:30:00,116.17,116.42,116.15,116.42,10903.0,103.424,103.6465,103.4062,103.6465,10903.0
2019-05-02 12:35:00,116.39,116.59,116.37,116.5,12412.0,103.6198,103.7979,103.602,103.7178,12412.0
2019-05-02 12:40:00,116.47,116.5,116.23,116.26,33407.0,103.6911,103.7178,103.4774,103.5041,33407.0
2019-05-02 12:45:00,116.2,116.41,116.19,116.37,6630.0,103.4507,103.6376,103.4418,103.602,6630.0
2019-05-02 12:50:00,116.36,116.45,116.23,116.45,13686.0,103.5931,103.6732,103.4774,103.6732,13686.0
2019-05-02 12:55:00,116.4,116.42,116.3,116.39,11373.0,103.6287,103.6465,103.5397,103.6198,11373.0
2019-05-02 13:00:00,116.43,116.47,116.2,116.26,21043.0,103.6554,103.6911,103.4507,103.5041,21043.0
2019-05-02 13:05:00,116.28,116.48,116.25,116.42,8165.0,103.5219,103.7,103.4952,103.6465,8165.0
2019-05-02 13:10:00,116.47,116.72,116.45,116.59,7923.0,103.6911,103.9136,103.6732,103.7979,7923.0
2019-05-02 13:15:00,116.55,116.7,116.53,116.59,26534.0,103.7623,103.8958,103.7445,103.7979,26534.0
2019-05-02 13:20:00,116.55,116.56,116.42,116.42,5109.0,103.7623,103.7712,103.6465,103.6465,5109.0
2019-05-02 13:25:00,116.44,116.57,116.44,116.54,2946.0,103.6643,103.7801,103.6643,103.7534,2946.0
2019-05-02 13:30:00,116.55,116.58,116.51,116.55,3575.0,103.7623,103.789,103.7267,103.7623,3575.0
2019-05-02 13:35:00,116.53,116.87,116.53,116.77,6173.0,103.7445,104.0472,103.7445,103.9581,6173.0
2019-05-02 13:40:00,116.79,116.84,116.64,116.64,2985.0,103.9759,104.0205,103.8424,103.8424,2985.0
2019-05-02 13:45:00,116.6,116.7,116.54,116.66,8017.0,103.8068,103.8958,103.7534,103.8602,8017.0
2019-05-02 13:50:00,116.69,116.9,116.69,116.77,4130.0,103.8869,104.0739,103.8869,103.9581,4130.0
2019-05-02 13:55:00,116.68,116.84,116.67,116.75,5668.0,103.878,104.0205,103.8691,103.9403,5668.0
2019-05-02 14:00:00,116.72,116.76,116.64,116.76,3526.0,103.9136,103.9492,103.8424,103.9492,3526.0
2019-05-02 14:05:00,116.77,116.78,116.58,116.58,36531.0,103.9581,103.967,103.789,103.789,36531.0
2019-05-02 14:10:00,116.61,116.88,116.6,116.81,5219.0,103.8157,104.0561,103.8068,103.9938,5219.0
2019-05-02 14:15:00,116.81,116.92,116.81,116.9,5962.0,103.9938,104.0917,103.9938,104.0739,5962.0
2019-05-02 14:20:00,116.89,117.08,116.87,117.06,39433.0,104.065,104.2341,104.0472,104.2163,39433.0
2019-05-02 14:25:00,117.05,117.06,116.76,116.77,9931.0,104.2074,104.2163,103.9492,103.9581,9931.0
2019-05-02 14:30:00,116.78,116.83,116.6,116.61,5893.0,103.967,104.0116,103.8068,103.8157,5893.0
2019-05-02 14:35:00,116.58,116.65,116.53,116.58,7880.0,103.789,103.8513,103.7445,103.789,7880.0
2019-05-02 14:40:00,116.57,116.63,116.53,116.58,5401.0,103.7801,103.8335,103.7445,103.789,5401.0
2019-05-02 14:45:00,116.57,116.64,116.34,116.38,10089.0,103.7801,103.8424,103.5753,103.6109,10089.0
2019-05-02 14:50:00,116.37,116.57,116.32,116.57,13171.0,103.602,103.7801,103.5575,103.7801,13171.0
2019-05-02 14:55:00,116.58,116.74,116.58,116.66,9803.0,103.789,103.9314,103.789,103.8602,9803.0
2019-05-02 15:00:00,116.57,116.69,116.49,116.54,8571.0,103.7801,103.8869,103.7089,103.7534,8571.0
2019-05-02 15:05:00,116.57,116.76,116.56,116.62,11235.0,103.7801,103.9492,103.7712,103.8246,11235.0
2019-05-02 15:10:00,116.63,116.76,116.63,116.74,7539.0,103.8335,103.9492,103.8335,103.9314,7539.0
2019-05-02 15:15:00,116.73,116.79,116.62,116.64,7672.0,103.9225,103.9759,103.8246,103.8424,7672.0
2019-05-02 15:20:00,116.62,116.78,116.61,116.78,10324.0,103.8246,103.967,103.8157,103.967,10324.0
2019-05-02 15:25:00,116.78,116.78,116.61,116.7,8500.0,103.967,103.967,103.8157,103.8958,8500.0
2019-05-02 15:30:00,116.7,116.75,116.58,116.65,14018.0,103.8958,103.9403,103.789,103.8513,14018.0
2019-05-02 15:35:00,116.61,116.63,116.52,116.58,13643.0,103.8157,103.8335,103.7356,103.789,13643.0
2019-05-02 15:40:00,116.56,116.57,116.41,116.54,21447.0,103.7712,103.7801,103.6376,103.7534,21447.0
2019-05-02 15:45:00,116.54,116.63,116.43,116.46,44634.0,103.7534,103.8335,103.6554,103.6822,44634.0
2019-05-02 15:50:00,116.49,116.88,116.49,116.86,180965.0,103.7089,104.0561,103.7089,104.0383,180965.0
2019-05-02 15:55:00,116.87,116.99,116.8,116.97,122606.0,104.0472,104.154,103.9848,104.1362,122606.0
2019-05-03 09:30:00,117.58,117.96,117.01,117.09,83516.0,104.6793,105.0176,104.1718,104.243,83516.0
2019-05-03 09:35:00,117.03,117.03,116.31,116.55,15145.0,104.1896,104.1896,103.5486,103.7623,15145.0
2019-05-03 09:40:00,116.58,116.87,116.51,116.7,11560.0,103.789,104.0472,103.7267,103.8958,11560.0
2019-05-03 09:45:00,116.7,116.79,116.37,116.37,10791.0,103.8958,103.9759,103.602,103.602,10791.0
2019-05-03 09:50:00,116.46,116.57,116.43,116.5,35014.0,103.6822,103.7801,103.6554,103.7178,35014.0
2019-05-03 09:55:00,116.54,116.7,116.52,116.64,45789.0,103.7534,103.8958,103.7356,103.8424,45789.0
2019-05-03 10:00:00,116.63,116.73,116.45,116.54,44387.0,103.8335,103.9225,103.6732,103.7534,44387.0
2019-05-03 10:05:00,116.53,116.6,116.32,116.38,27745.0,103.7445,103.8068,103.5575,103.6109,27745.0
2019-05-03 10:10:00,116.33,116.51,116.19,116.4,11671.0,103.5664,103.7267,103.4418,103.6287,11671.0
2019-05-03 10:15:00,116.4,116.42,116.25,116.25,27838.0,103.6287,103.6465,103.4952,103.4952,27838.0
2019-05-03 10:20:00,116.26,116.37,116.19,116.3,15579.0,103.5041,103.602,103.4418,103.5397,15579.0
2019-05-03 10:25:00,116.3,116.34,116.24,116.26,26693.0,103.5397,103.5753,103.4863,103.5041,26693.0
2019-05-03 10:30:00,116.3,116.55,116.27,116.43,53171.0,103.5397,103.7623,103.513,103.6554,53171.0
2019-05-03 10:35:00,116.43,116.55,116.21,116.39,135156.0,103.6554,103.7623,103.4596,103.6198,135156.0
2019-05-03 10:40:00,116.37,116.54,116.29,116.34,123037.0,103.602,103.7534,103.5308,103.5753,123037.0
2019-05-03 10:45:00,116.35,116.56,116.18,116.28,91629.0,103.5842,103.7712,103.4329,103.5219,91629.0
2019-05-03 10:50:00,116.27,116.3,116.19,116.27,15636.0,103.513,103.5397,103.4418,103.513,15636.0
2019-05-03 10:55:00,116.29,116.35,116.24,116.3,39630.0,103.5308,103.5842,103.4863,103.5397,39630.0
2019-05-03 11:00:00,116.3,116.41,116.26,116.34,71242.0,103.5397,103.6376,103.5041,103.5753,71242.0
2019-05-03 11:05:00,116.34,116.34,116.23,116.3,19321.0,103.5753,103.5753,103.4774,103.5397,19321.0
2019-05-03 11:10:00,116.31,116.35,116.25,116.32,22722.0,103.5486,103.5842,103.4952,103.5575,22722.0
2019-05-03 11:15:00,116.32,116.32,116.22,116.22,23431.0,103.5575,103.5575,103.4685,103.4685,23431.0
2019-05-03 11:20:00,116.22,116.28,116.17,116.23,15097.0,103.4685,103.5219,103.424,103.4774,15097.0
2019-05-03 11:25:00,116.25,116.26,115.97,116.05,9782.0,103.4952,103.5041,103.2459,103.3171,9782.0
2019-05-03 11:30:00,116.09,116.18,115.98,116.12,12939.0,103.3527,103.4329,103.2548,103.3795,12939.0
2019-05-03 11:35:00,116.1,116.14,116.04,116.12,7577.0,103.3617,103.3973,103.3082,103.3795,7577.0
2019-05-03 11:40:00,116.18,116.26,116.16,116.2,11900.0,103.4329,103.5041,103.4151,103.4507,11900.0
2019-05-03 11:45:00,116.2,116.2,116.04,116.13,8025.0,103.4507,103.4507,103.3082,103.3884,8025.0
2019-05-03 11:50:00,116.11,116.16,116.06,116.08,15461.0,103.3706,103.4151,103.326,103.3438,15461.0
2019-05-03 11:55:00,116.07,116.11,116.0,116.0,8813.0,103.3349,103.3706,103.2726,103.2726,8813.0
2019-05-03 12:00:00,116.0,116.05,115.93,116.01,6819.0,103.2726,103.3171,103.2103,103.2815,6819.0
2019-05-03 12:05:00,116.04,116.09,116.01,116.05,8659.0,103.3082,103.3527,103.2815,103.3171,8659.0
2019-05-03 12:10:00,116.05,116.12,116.03,116.1,7036.0,103.3171,103.3795,103.2993,103.3617,7036.0
2019-05-03 12:15:00,116.09,116.11,116.06,116.1,9056.0,103.3527,103.3706,103.326,103.3617,9056.0
2019-05-03 12:20:00,116.09,116.11,116.05,116.07,10094.0,103.3527,103.3706,103.3171,103.3349,10094.0
2019-05-03 12:25:00,116.07,116.25,116.06,116.21,45544.0,103.3349,103.4952,103.326,103.4596,45544.0
2019-05-03 12:30:00,116.19,116.25,116.16,116.24,29294.0,103.4418,103.4952,103.4151,103.4863,29294.0
2019-05-03 12:35:00,116.23,116.24,116.12,116.16,13525.0,103.4774,103.4863,103.3795,103.4151,13525.0
2019-05-03 12:40:00,116.15,116.18,116.09,116.12,5091.0,103.4062,103.4329,103.3527,103.3795,5091.0
2019-05-03 12:45:00,116.12,116.15,116.03,116.03,10894.0,103.3795,103.4062,103.2993,103.2993,10894.0
2019-05-03 12:50:00,116.05,116.1,116.0,116.06,17000.0,103.3171,103.3617,103.2726,103.326,17000.0
2019-05-03 12:55:00,116.06,116.09,115.99,116.02,38275.0,103.326,103.3527,103.2637,103.2904,38275.0
2019-05-03 13:00:00,116.05,116.09,115.97,116.02,31994.0,103.3171,103.3527,103.2459,103.2904,31994.0
2019-05-03 13:05:00,116.02,116.05,116.02,116.05,8120.0,103.2904,103.3171,103.2904,103.3171,8120.0
2019-05-03 13:10:00,116.05,116.06,116.02,116.04,68918.0,103.3171,103.326,103.2904,103.3082,68918.0
2019-05-03 13:15:00,116.05,116.07,115.99,116.05,27981.0,103.3171,103.3349,103.2637,103.3171,27981.0
2019-05-03 13:20:00,116.03,116.57,116.01,116.5,38234.0,103.2993,103.7801,103.2815,103.7178,38234.0
2019-05-03 13:25:00,116.51,116.56,116.46,116.48,10805.0,103.7267,103.7712,103.6822,103.7,10805.0
2019-05-03 13:30:00,116.47,116.49,116.43,116.46,9290.0,103.6911,103.7089,103.6554,103.6822,9290.0
2019-05-03 13:35:00,116.46,116.61,116.46,116.53,14256.0,103.6822,103.8157,103.6822,103.7445,14256.0
2019-05-03 13:40:00,116.57,116.63,116.51,116.51,9359.0,103.7801,103.8335,103.7267,103.7267,9359.0
2019-05-03 13:45:00,116.52,116.64,116.49,116.64,9100.0,103.7356,103.8424,103.7089,103.8424,9100.0
2019-05-03 13:50:00,116.64,116.69,116.59,116.68,9553.0,103.8424,103.8869,103.7979,103.878,9553.0
2019-05-03 13:55:00,116.67,116.79,116.62,116.78,10198.0,103.8691,103.9759,103.8246,103.967,10198.0
2019-05-03 14:00:00,116.77,116.79,116.67,116.69,13455.0,103.9581,103.9759,103.8691,103.8869,13455.0
2019-05-03 14:05:00,116.72,116.8,116.71,116.75,6931.0,103.9136,103.9848,103.9047,103.9403,6931.0
2019-05-03 14:10:00,116.74,116.82,116.73,116.75,5620.0,103.9314,104.0027,103.9225,103.9403,5620.0
2019-05-03 14:15:00,116.74,116.75,116.64,116.64,13037.0,103.9314,103.9403,103.8424,103.8424,13037.0
2019-05-03 14:20:00,116.64,116.76,116.63,116.76,6432.0,103.8424,103.9492,103.8335,103.9492,6432.0
2019-05-03 14:25:00,116.74,116.85,116.72,116.84,9265.0,103.9314,104.0294,103.9136,104.0205,9265.0
2019-05-03 14:30:00,116.87,116.88,116.76,116.78,8615.0,104.0472,104.0561,103.9492,103.967,8615.0
2019-05-03 14:35:00,116.77,116.77,116.71,116.72,7686.0,103.9581,103.9581,103.9047,103.9136,7686.0
2019-05-03 14:40:00,116.72,116.81,116.71,116.81,8249.0,103.9136,103.9938,103.9047,103.9938,8249.0
2019-05-03 14:45:00,116.81,116.97,116.8,116.97,9583.0,103.9938,104.1362,103.9848,104.1362,9583.0
2019-05-03 14:50:00,116.96,116.99,116.93,116.98,9705.0,104.1273,104.154,104.1006,104.1451,9705.0
2019-05-03 14:55:00,117.0,117.0,116.88,116.89,8245.0,104.1629,104.1629,104.0561,104.065,8245.0
2019-05-03 15:00:00,116.88,116.9,116.8,116.87,14494.0,104.0561,104.0739,103.9848,104.0472,14494.0
2019-05-03 15:05:00,116.89,116.9,116.78,116.79,6969.0,104.065,104.0739,103.967,103.9759,6969.0
2019-05-03 15:10:00,116.78,116.84,116.77,116.84,9997.0,103.967,104.0205,103.9581,104.0205,9997.0
2019-05-03 15:15:00,116.84,116.84,116.73,116.75,7872.0,104.0205,104.0205,103.9225,103.9403,7872.0
2019-05-03 15:20:00,116.75,116.78,116.7,116.73,11761.0,103.9403,103.967,103.8958,103.9225,11761.0
2019-05-03 15:25:00,116.73,116.8,116.71,116.8,7848.0,103.9225,103.9848,103.9047,103.9848,7848.0
2019-05-03 15:30:00,116.79,116.9,116.76,116.9,13397.0,103.9759,104.0739,103.9492,104.0739,13397.0
2019-05-03 15:35:00,116.9,116.94,116.86,116.93,10379.0,104.0739,104.1095,104.0383,104.1006,10379.0
2019-05-03 15:40:00,116.92,116.94,116.87,116.94,16352.0,104.0917,104.1095,104.0472,104.1095,16352.0
2019-05-03 15:45:00,116.94,117.0,116.9,116.98,18574.0,104.1095,104.1629,104.0739,104.1451,18574.0
2019-05-03 15:50:00,116.99,117.0,116.97,116.98,23991.0,104.154,104.1629,104.1362,104.1451,23991.0
2019-05-03 15:55:00,116.97,117.04,116.89,116.95,92885.0,104.1362,104.1985,104.065,104.1184,92885.0
2019-05-06 09:30:00,114.07,114.16,113.4,114.0,94994.0,101.5544,101.6345,100.9579,101.4921,94994.0
2019-05-06 09:35:00,114.0,114.96,113.95,114.95,38713.0,101.4921,102.3467,101.4475,102.3378,38713.0
2019-05-06 09:40:00,114.87,114.97,114.71,114.95,7398.0,102.2666,102.3556,102.1242,102.3378,7398.0
2019-05-06 09:45:00,114.9,115.0,114.46,114.46,10895.0,102.2933,102.3823,101.9016,101.9016,10895.0
2019-05-06 09:50:00,114.46,114.73,114.26,114.72,11069.0,101.9016,102.142,101.7235,102.1331,11069.0
2019-05-06 09:55:00,114.81,114.9,114.63,114.63,23712.0,102.2132,102.2933,102.0529,102.0529,23712.0
2019-05-06 10:00:00,114.61,114.84,114.55,114.84,30355.0,102.0351,102.2399,101.9817,102.2399,30355.0
2019-05-06 10:05:00,114.84,114.9,114.62,114.87,40440.0,102.2399,102.2933,102.044,102.2666,40440.0
2019-05-06 10:10:00,114.88,115.07,114.71,115.01,12697.0,102.2755,102.4447,102.1242,102.3912,12697.0
2019-05-06 10:15:00,115.01,115.04,114.8,114.98,11033.0,102.3912,102.418,102.2043,102.3645,11033.0
2019-05-06 10:20:00,114.99,115.14,114.97,115.01,20656.0,102.3734,102.507,102.3556,102.3912,20656.0
2019-05-06 10:25:00,115.04,115.09,114.9,114.94,7375.0,102.418,102.4625,102.2933,102.3289,7375.0
2019-05-06 10:30:00,114.9,115.05,114.9,115.01,17128.0,102.2933,102.4269,102.2933,102.3912,17128.0
2019-05-06 10:35:00,115.04,115.16,114.89,114.97,23394.0,102.418,102.5248,102.2844,102.3556,23394.0
2019-05-06 10:40:00,115.01,115.11,114.6,114.64,9200.0,102.3912,102.4803,102.0262,102.0618,9200.0
2019-05-06 10:45:00,114.66,114.84,114.57,114.84,9006.0,102.0796,102.2399,101.9995,102.2399,9006.0
2019-05-06 10:50:00,114.8,115.12,114.79,115.0,9191.0,102.2043,102.4892,102.1954,102.3823,9191.0
2019-05-06 10:55:00,114.96,115.05,114.86,115.05,9433.0,102.3467,102.4269,102.2577,102.4269,9433.0
2019-05-06 11:00:00,115.03,115.07,114.9,114.95,13594.0,102.4091,102.4447,102.2933,102.3378,13594.0
2019-05-06 11:05:00,114.97,114.98,114.78,114.9,9983.0,102.3556,102.3645,102.1865,102.2933,9983.0
2019-05-06 11:10:00,114.92,114.98,114.78,114.98,8538.0,102.3111,102.3645,102.1865,102.3645,8538.0
2019-05-06 11:15:00,114.98,115.06,114.88,115.0,16085.0,102.3645,102.4358,102.2755,102.3823,16085.0
2019-05-06 11:20:00,115.02,115.08,114.98,115.01,14924.0,102.4001,102.4536,102.3645,102.3912,14924.0
2019-05-06 11:25:00,115.02,115.13,114.91,115.06,11017.0,102.4001,102.4981,102.3022,102.4358,11017.0
2019-05-06 11:30:00,115.13,115.21,114.91,115.01,22383.0,102.4981,102.5693,102.3022,102.3912,22383.0
2019-05-06 11:35:00,115.02,115.19,115.02,115.14,17224.0,102.4001,102.5515,102.4001,102.507,17224.0
2019-05-06 11:40:00,115.15,115.26,115.06,115.23,25172.0,102.5159,102.6138,102.4358,102.5871,25172.0
2019-05-06 11:45:00,115.23,115.39,115.16,115.18,9201.0,102.5871,102.7296,102.5248,102.5426,9201.0
2019-05-06 11:50:00,115.2,115.2,114.96,114.96,14941.0,102.5604,102.5604,102.3467,102.3467,14941.0
2019-05-06 11:55:00,114.96,115.02,114.85,114.94,7470.0,102.3467,102.4001,102.2488,102.3289,7470.0
2019-05-06 12:00:00,114.99,115.11,114.9,115.03,11763.0,102.3734,102.4803,102.2933,102.4091,11763.0
2019-05-06 12:05:00,115.01,115.01,114.76,114.8,21255.0,102.3912,102.3912,102.1687,102.2043,21255.0
2019-05-06 12:10:00,114.81,114.92,114.73,114.92,4726.0,102.2132,102.3111,102.142,102.3111,4726.0
2019-05-06 12:15:00,114.95,115.04,114.77,114.81,11662.0,102.3378,102.418,102.1776,102.2132,11662.0
2019-05-06 12:20:00,114.79,114.87,114.69,114.75,6547.0,102.1954,102.2666,102.1064,102.1598,6547.0
2019-05-06 12:25:00,114.72,114.81,114.66,114.67,3868.0,102.1331,102.2132,102.0796,102.0885,3868.0
2019-05-06 12:30:00,114.7,114.78,114.69,114.71,3685.0,102.1153,102.1865,102.1064,102.1242,3685.0
2019-05-06 12:35:00,114.73,114.84,114.7,114.82,16650.0,102.142,102.2399,102.1153,102.2221,16650.0
2019-05-06 12:40:00,114.82,114.84,114.66,114.67,11411.0,102.2221,102.2399,102.0796,102.0885,11411.0
2019-05-06 12:45:00,114.66,114.67,114.58,114.59,4512.0,102.0796,102.0885,102.0084,102.0173,4512.0
2019-05-06 12:50:00,114.55,114.65,114.47,114.52,11940.0,101.9817,102.0707,101.9105,101.955,11940.0
2019-05-06 12:55:00,114.52,114.52,114.38,114.42,13144.0,101.955,101.955,101.8304,101.866,13144.0
2019-05-06 13:00:00,114.37,114.42,114.3,114.3,14467.0,101.8215,101.866,101.7591,101.7591,14467.0
2019-05-06 13:05:00,114.3,114.44,114.28,114.42,54884.0,101.7591,101.8838,101.7413,101.866,54884.0
2019-05-06 13:10:00,114.42,114.44,114.27,114.39,21838.0,101.866,101.8838,101.7324,101.8393,21838.0
2019-05-06 13:15:00,114.41,114.51,114.26,114.38,26771.0,101.8571,101.9461,101.7235,101.8304,26771.0
2019-05-06 13:20:00,114.38,114.42,114.24,114.29,10264.0,101.8304,101.866,101.7057,101.7502,10264.0
2019-05-06 13:25:00,114.3,114.45,114.23,114.44,25190.0,101.7591,101.8927,101.6968,101.8838,25190.0
2019-05-06 13:30:00,114.45,114.51,114.29,114.47,33338.0,101.8927,101.9461,101.7502,101.9105,33338.0
2019-05-06 13:35:00,114.46,114.49,114.25,114.36,21844.0,101.9016,101.9283,101.7146,101.8126,21844.0
2019-05-06 13:40:00,114.38,114.4,114.17,114.17,10952.0,101.8304,101.8482,101.6434,101.6434,10952.0
2019-05-06 13:45:00,114.2,114.47,114.16,114.45,11988.0,101.6701,101.9105,101.6345,101.8927,11988.0
2019-05-06 13:50:00,114.46,114.57,114.24,114.24,18995.0,101.9016,101.9995,101.7057,101.7057,18995.0
2019-05-06 13:55:00,114.23,114.45,114.18,114.25,19365.0,101.6968,101.8927,101.6523,101.7146,19365.0
2019-05-06 14:00:00,114.24,114.25,114.17,114.24,9745.0,101.7057,101.7146,101.6434,101.7057,9745.0
2019-05-06 14:05:00,114.23,114.42,114.23,114.42,7386.0,101.6968,101.866,101.6968,101.866,7386.0
2019-05-06 14:10:00,114.43,114.47,114.35,114.44,9170.0,101.8749,101.9105,101.8037,101.8838,9170.0
2019-05-06 14:15:00,114.43,114.61,114.43,114.56,12610.0,101.8749,102.0351,101.8749,101.9906,12610.0
2019-05-06 14:20:00,114.56,114.56,114.12,114.13,41983.0,101.9906,101.9906,101.5989,101.6078,41983.0
2019-05-06 14:25:00,114.13,114.47,114.12,114.34,13535.0,101.6078,101.9105,101.5989,101.7948,13535.0
2019-05-06 14:30:00,114.33,114.55,114.2,114.55,29848.0,101.7859,101.9817,101.6701,101.9817,29848.0
2019-05-06 14:35:00,114.57,114.84,114.57,114.69,10342.0,101.9995,102.2399,101.9995,102.1064,10342.0
2019-05-06 14:40:00,114.68,114.73,114.62,114.69,10429.0,102.0975,102.142,102.044,102.1064,10429.0
2019-05-06 14:45:00,114.7,114.83,114.65,114.83,11184.0,102.1153,102.231,102.0707,102.231,11184.0
2019-05-06 14:50:00,114.83,114.88,114.74,114.81,15225.0,102.231,102.2755,102.1509,102.2132,15225.0
2019-05-06 14:55:00,114.82,114.88,114.79,114.85,12956.0,102.2221,102.2755,102.1954,102.2488,12956.0
2019-05-06 15:00:00,114.83,114.91,114.83,114.87,14577.0,102.231,102.3022,102.231,102.2666,14577.0
2019-05-06 15:05:00,114.86,114.95,114.82,114.87,13417.0,102.2577,102.3378,102.2221,102.2666,13417.0
2019-05-06 15:10:00,114.87,114.87,114.64,114.68,10512.0,102.2666,102.2666,102.0618,102.0975,10512.0
2019-05-06 15:15:00,114.68,114.79,114.67,114.76,9082.0,102.0975,102.1954,102.0885,102.1687,9082.0
2019-05-06 15:20:00,114.74,114.81,114.69,114.79,15496.0,102.1509,102.2132,102.1064,102.1954,15496.0
2019-05-06 15:25:00,114.81,114.91,114.76,114.76,9552.0,102.2132,102.3022,102.1687,102.1687,9552.0
2019-05-06 15:30:00,114.78,114.8,114.73,114.8,22256.0,102.1865,102.2043,102.142,102.2043,22256.0
2019-05-06 15:35:00,114.82,115.0,114.82,114.9,22860.0,102.2221,102.3823,102.2221,102.2933,22860.0
2019-05-06 15:40:00,114.91,114.91,114.72,114.73,21495.0,102.3022,102.3022,102.1331,102.142,21495.0
2019-05-06 15:45:00,114.71,114.78,114.66,114.76,23365.0,102.1242,102.1865,102.0796,102.1687,23365.0
2019-05-06 15:50:00,114.77,114.88,114.77,114.85,37560.0,102.1776,102.2755,102.1776,102.2488,37560.0
2019-05-06 15:55:00,114.86,114.94,114.78,114.93,144522.0,102.2577,102.3289,102.1865,102.32,144522.0
2019-05-07 09:30:00,113.36,113.4,112.31,113.19,50177.0,100.9223,100.9579,99.9875,100.7709,50177.0
2019-05-07 09:35:00,113.28,113.92,113.28,113.83,17765.0,100.8511,101.4208,100.8511,101.3407,17765.0
2019-05-07 09:40:00,113.78,113.93,113.56,113.67,13959.0,101.2962,101.4297,101.1003,101.1983,13959.0
2019-05-07 09:45:00,113.81,114.15,113.49,113.54,21748.0,101.3229,101.6256,101.038,101.0825,21748.0
2019-05-07 09:50:00,113.5,113.81,113.34,113.6,39826.0,101.0469,101.3229,100.9045,101.1359,39826.0
2019-05-07 09:55:00,113.61,114.29,113.57,113.89,13683.0,101.1449,101.7502,101.1092,101.3941,13683.0
2019-05-07 10:00:00,113.9,114.04,113.37,113.43,16074.0,101.403,101.5277,100.9312,100.9846,16074.0
2019-05-07 10:05:00,113.35,113.61,113.23,113.38,18231.0,100.9134,101.1449,100.8065,100.9401,18231.0
2019-05-07 10:10:00,113.37,113.65,113.33,113.56,10138.0,100.9312,101.1805,100.8956,101.1003,10138.0
2019-05-07 10:15:00,113.48,113.82,113.48,113.76,11060.0,101.0291,101.3318,101.0291,101.2784,11060.0
2019-05-07 10:20:00,113.81,114.07,113.76,113.96,7838.0,101.3229,101.5544,101.2784,101.4564,7838.0
2019-05-07 10:25:00,113.88,113.97,113.71,113.91,7273.0,101.3852,101.4654,101.2339,101.4119,7273.0
2019-05-07 10:30:00,114.0,114.06,113.65,113.68,10030.0,101.4921,101.5455,101.1805,101.2072,10030.0
2019-05-07 10:35:00,113.71,113.88,113.45,113.45,9841.0,101.2339,101.3852,101.0024,101.0024,9841.0
2019-05-07 10:40:00,113.37,113.47,113.07,113.08,32248.0,100.9312,101.0202,100.6641,100.673,32248.0
2019-05-07 10:45:00,113.08,113.21,112.72,112.95,87777.0,100.673,100.7887,100.3525,100.5573,87777.0
2019-05-07 10:50:00,112.93,112.93,112.52,112.88,32238.0,100.5395,100.5395,100.1744,100.4949,32238.0
2019-05-07 10:55:00,112.89,113.09,112.85,112.94,6375.0,100.5038,100.6819,100.4682,100.5484,6375.0
2019-05-07 11:00:00,112.96,112.96,112.64,112.65,9976.0,100.5662,100.5662,100.2813,100.2902,9976.0
2019-05-07 11:05:00,112.64,113.24,112.64,113.16,12137.0,100.2813,100.8154,100.2813,100.7442,12137.0
2019-05-07 11:10:00,113.14,113.18,112.66,112.83,58121.0,100.7264,100.762,100.2991,100.4504,58121.0
2019-05-07 11:15:00,112.87,113.29,112.86,113.18,95807.0,100.486,100.86,100.4771,100.762,95807.0
2019-05-07 11:20:00,113.17,113.17,112.82,112.89,16863.0,100.7531,100.7531,100.4415,100.5038,16863.0
2019-05-07 11:25:00,112.85,113.07,112.69,113.02,18732.0,100.4682,100.6641,100.3258,100.6196,18732.0
2019-05-07 11:30:00,113.03,113.24,113.03,113.18,28352.0,100.6285,100.8154,100.6285,100.762,28352.0
2019-05-07 11:35:00,113.15,113.27,112.92,113.24,19181.0,100.7353,100.8422,100.5306,100.8154,19181.0
2019-05-07 11:40:00,113.25,113.4,113.21,113.33,21160.0,100.8243,100.9579,100.7887,100.8956,21160.0
2019-05-07 11:45:00,113.3,113.39,113.19,113.3,10814.0,100.8689,100.949,100.7709,100.8689,10814.0
2019-05-07 11:50:00,113.29,113.37,113.06,113.37,16374.0,100.86,100.9312,100.6552,100.9312,16374.0
2019-05-07 11:55:00,113.4,113.41,113.23,113.37,14795.0,100.9579,100.9668,100.8065,100.9312,14795.0
2019-05-07 12:00:00,113.35,113.41,113.19,113.3,26914.0,100.9134,100.9668,100.7709,100.8689,26914.0
2019-05-07 12:05:00,113.3,113.4,113.29,113.38,7621.0,100.8689,100.9579,100.86,100.9401,7621.0
2019-05-07 12:10:00,113.4,113.45,113.3,113.32,6411.0,100.9579,101.0024,100.8689,100.8867,6411.0
2019-05-07 12:15:00,113.35,113.52,113.35,113.41,5477.0,100.9134,101.0647,100.9134,100.9668,5477.0
2019-05-07 12:20:00,113.42,113.6,113.42,113.57,8163.0,100.9757,101.1359,100.9757,101.1092,8163.0
2019-05-07 12:25:00,113.61,113.67,113.59,113.65,7601.0,101.1449,101.1983,101.127,101.1805,7601.0
2019-05-07 12:30:00,113.68,113.68,113.37,113.39,7916.0,101.2072,101.2072,100.9312,100.949,7916.0
2019-05-07 12:35:00,113.39,113.44,113.21,113.25,20074.0,100.949,100.9935,100.7887,100.8243,20074.0
2019-05-07 12:40:00,113.23,113.23,113.06,113.13,7756.0,100.8065,100.8065,100.6552,100.7175,7756.0
2019-05-07 12:45:00,113.17,113.31,113.17,113.29,8550.0,100.7531,100.8778,100.7531,100.86,8550.0
2019-05-07 12:50:00,113.29,113.4,113.28,113.29,9573.0,100.86,100.9579,100.8511,100.86,9573.0
2019-05-07 12:55:00,113.27,113.27,112.95,112.99,8943.0,100.8422,100.8422,100.5573,100.5929,8943.0
2019-05-07 13:00:00,112.97,112.97,112.78,112.87,12300.0,100.5751,100.5751,100.4059,100.486,12300.0
2019-05-07 13:05:00,112.88,112.89,112.53,112.54,16222.0,100.4949,100.5038,100.1833,100.1923,16222.0
2019-05-07 13:10:00,112.56,112.68,112.46,112.62,15003.0,100.2101,100.3169,100.121,100.2635,15003.0
2019-05-07 13:15:00,112.58,112.59,112.37,112.44,12863.0,100.2279,100.2368,100.0409,100.1032,12863.0
2019-05-07 13:20:00,112.42,112.56,112.33,112.34,23188.0,100.0854,100.2101,100.0053,100.0142,23188.0
2019-05-07 13:25:00,112.32,112.42,112.22,112.37,14398.0,99.9964,100.0854,99.9074,100.0409,14398.0
2019-05-07 13:30:00,112.35,112.45,112.13,112.4,13291.0,100.0231,100.1121,99.8272,100.0676,13291.0
2019-05-07 13:35:00,112.33,112.36,111.94,112.09,21971.0,100.0053,100.032,99.6581,99.7916,21971.0
2019-05-07 13:40:00,112.08,112.08,111.79,111.82,15170.0,99.7827,99.7827,99.5245,99.5512,15170.0
2019-05-07 13:45:00,111.82,112.25,111.82,112.24,10073.0,99.5512,99.9341,99.5512,99.9252,10073.0
2019-05-07 13:50:00,112.23,112.4,112.22,112.4,14631.0,99.9163,100.0676,99.9074,100.0676,14631.0
2019-05-07 13:55:00,112.38,112.55,112.37,112.45,25046.0,100.0498,100.2012,100.0409,100.1121,25046.0
2019-05-07 14:00:00,112.42,112.53,112.31,112.37,33607.0,100.0854,100.1833,99.9875,100.0409,33607.0
2019-05-07 14:05:00,112.37,112.86,112.37,112.77,21363.0,100.0409,100.4771,100.0409,100.397,21363.0
2019-05-07 14:10:00,112.75,112.75,112.54,112.66,36461.0,100.3792,100.3792,100.1923,100.2991,36461.0
2019-05-07 14:15:00,112.7,112.82,112.6,112.82,29036.0,100.3347,100.4415,100.2457,100.4415,29036.0
2019-05-07 14:20:00,112.83,112.9,112.62,112.68,24511.0,100.4504,100.5128,100.2635,100.3169,24511.0
2019-05-07 14:25:00,112.69,112.76,112.62,112.7,31056.0,100.3258,100.3881,100.2635,100.3347,31056.0
2019-05-07 14:30:00,112.73,112.77,112.42,112.46,22926.0,100.3614,100.397,100.0854,100.121,22926.0
2019-05-07 14:35:00,112.43,112.55,112.34,112.52,15808.0,100.0943,100.2012,100.0142,100.1744,15808.0
2019-05-07 14:40:00,112.52,112.74,112.48,112.5,11227.0,100.1744,100.3703,100.1388,100.1566,11227.0
2019-05-07 14:45:00,112.5,112.56,112.36,112.49,22129.0,100.1566,100.2101,100.032,100.1477,22129.0
2019-05-07 14:50:00,112.5,112.78,112.45,112.78,17641.0,100.1566,100.4059,100.1121,100.4059,17641.0
2019-05-07 14:55:00,112.75,113.0,112.73,112.88,22477.0,100.3792,100.6018,100.3614,100.4949,22477.0
2019-05-07 15:00:00,112.86,112.88,112.58,112.66,14810.0,100.4771,100.4949,100.2279,100.2991,14810.0
2019-05-07 15:05:00,112.7,112.87,112.54,112.87,20165.0,100.3347,100.486,100.1923,100.486,20165.0
2019-05-07 15:10:00,112.84,113.17,112.81,113.06,20680.0,100.4593,100.7531,100.4326,100.6552,20680.0
2019-05-07 15:15:00,113.07,113.15,112.94,112.98,13232.0,100.6641,100.7353,100.5484,100.584,13232.0
2019-05-07 15:20:00,113.03,113.11,112.79,112.84,15705.0,100.6285,100.6997,100.4148,100.4593,15705.0
2019-05-07 15:25:00,112.89,112.94,112.64,112.65,14304.0,100.5038,100.5484,100.2813,100.2902,14304.0
2019-05-07 15:30:00,112.66,112.72,112.47,112.55,25371.0,100.2991,100.3525,100.1299,100.2012,25371.0
2019-05-07 15:35:00,112.55,112.6,112.35,112.48,28830.0,100.2012,100.2457,100.0231,100.1388,28830.0
2019-05-07 15:40:00,112.46,113.04,112.46,113.04,32060.0,100.121,100.6374,100.121,100.6374,32060.0
2019-05-07 15:45:00,113.04,113.28,113.04,113.28,45954.0,100.6374,100.8511,100.6374,100.8511,45954.0
2019-05-07 15:50:00,113.27,113.52,113.22,113.44,59727.0,100.8422,101.0647,100.7976,100.9935,59727.0
2019-05-07 15:55:00,113.46,113.68,113.42,113.68,194515.0,101.0113,101.2072,100.9757,101.2072,194515.0
2019-05-08 09:30:00,112.46,112.46,111.38,111.81,76180.0,100.121,100.121,99.1595,99.5423,76180.0
2019-05-08 09:35:00,111.84,112.36,111.51,111.74,74846.0,99.5691,100.032,99.2753,99.48,74846.0
2019-05-08 09:40:00,111.76,112.66,111.53,112.58,72345.0,99.4978,100.2991,99.2931,100.2279,72345.0
2019-05-08 09:45:00,112.57,112.97,112.39,112.72,28146.0,100.219,100.5751,100.0587,100.3525,28146.0
2019-05-08 09:50:00,112.74,112.74,112.26,112.35,20735.0,100.3703,100.3703,99.943,100.0231,20735.0
2019-05-08 09:55:00,112.36,112.54,112.05,112.49,9000.0,100.032,100.1923,99.756,100.1477,9000.0
2019-05-08 10:00:00,112.5,112.74,112.44,112.53,18565.0,100.1566,100.3703,100.1032,100.1833,18565.0
2019-05-08 10:05:00,112.45,112.68,112.26,112.26,98723.0,100.1121,100.3169,99.943,99.943,98723.0
2019-05-08 10:10:00,112.31,112.45,112.25,112.39,14107.0,99.9875,100.1121,99.9341,100.0587,14107.0
2019-05-08 10:15:00,112.34,112.58,112.16,112.56,36125.0,100.0142,100.2279,99.8539,100.2101,36125.0
2019-05-08 10:20:00,112.58,112.71,112.41,112.59,10879.0,100.2279,100.3436,100.0765,100.2368,10879.0
2019-05-08 10:25:00,112.5,112.55,112.35,112.48,18195.0,100.1566,100.2012,100.0231,100.1388,18195.0
2019-05-08 10:30:00,112.52,112.63,111.88,112.01,8700.0,100.1744,100.2724,99.6047,99.7204,8700.0
2019-05-08 10:35:00,112.05,112.1,111.82,111.92,12946.0,99.756,99.8005,99.5512,99.6403,12946.0
2019-05-08 10:40:00,111.94,112.21,111.92,112.2,14552.0,99.6581,99.8985,99.6403,99.8896,14552.0
2019-05-08 10:45:00,112.23,112.32,111.98,112.06,40613.0,99.9163,99.9964,99.6937,99.7649,40613.0
2019-05-08 10:50:00,112.05,112.3,112.05,112.16,31021.0,99.756,99.9786,99.756,99.8539,31021.0
2019-05-08 10:55:00,112.12,112.52,111.83,112.5,36482.0,99.8183,100.1744,99.5602,100.1566,36482.0
2019-05-08 11:00:00,112.5,112.84,112.42,112.7,33222.0,100.1566,100.4593,100.0854,100.3347,33222.0
2019-05-08 11:05:00,112.66,112.97,112.58,112.68,38661.0,100.2991,100.5751,100.2279,100.3169,38661.0
2019-05-08 11:10:00,112.69,112.84,112.62,112.62,17040.0,100.3258,100.4593,100.2635,100.2635,17040.0
2019-05-08 11:15:00,112.66,112.89,112.55,112.6,11010.0,100.2991,100.5038,100.2012,100.2457,11010.0
2019-05-08 11:20:00,112.56,112.78,112.44,112.52,11202.0,100.2101,100.4059,100.1032,100.1744,11202.0
2019-05-08 11:25:00,112.56,112.63,112.35,112.35,11919.0,100.2101,100.2724,100.0231,100.0231,11919.0
2019-05-08 11:30:00,112.39,112.56,112.12,112.17,21062.0,100.0587,100.2101,99.8183,99.8628,21062.0
2019-05-08 11:35:00,112.27,112.31,111.91,111.93,10367.0,99.9519,99.9875,99.6314,99.6492,10367.0
2019-05-08 11:40:00,111.97,112.1,111.9,111.95,6955.0,99.6848,99.8005,99.6225,99.667,6955.0
2019-05-08 11:45:00,111.91,112.14,111.91,112.09,8800.0,99.6314,99.8361,99.6314,99.7916,8800.0
2019-05-08 11:50:00,112.08,112.24,112.07,112.19,8984.0,99.7827,99.9252,99.7738,99.8807,8984.0
2019-05-08 11:55:00,112.15,112.24,112.01,112.04,12132.0,99.845,99.9252,99.7204,99.7471,12132.0
2019-05-08 12:00:00,112.07,112.1,111.87,111.93,36706.0,99.7738,99.8005,99.5958,99.6492,36706.0
2019-05-08 12:05:00,111.95,111.98,111.73,111.74,7680.0,99.667,99.6937,99.4711,99.48,7680.0
2019-05-08 12:10:00,111.75,111.81,111.67,111.75,17309.0,99.4889,99.5423,99.4177,99.4889,17309.0
2019-05-08 12:15:00,111.75,111.94,111.75,111.9,8073.0,99.4889,99.6581,99.4889,99.6225,8073.0
2019-05-08 12:20:00,111.93,112.03,111.86,111.97,7630.0,99.6492,99.7382,99.5869,99.6848,7630.0
2019-05-08 12:25:00,111.93,112.1,111.86,112.08,13479.0,99.6492,99.8005,99.5869,99.7827,13479.0
2019-05-08 12:30:00,112.02,112.14,111.95,112.14,8980.0,99.7293,99.8361,99.667,99.8361,8980.0
2019-05-08 12:35:00,112.11,112.22,112.11,112.22,8342.0,99.8094,99.9074,99.8094,99.9074,8342.0
2019-05-08 12:40:00,112.21,112.29,112.17,112.27,7117.0,99.8985,99.9697,99.8628,99.9519,7117.0
2019-05-08 12:45:00,112.26,112.42,112.12,112.14,19861.0,99.943,100.0854,99.8183,99.8361,19861.0
2019-05-08 12:50:00,112.11,112.21,112.07,112.11,37556.0,99.8094,99.8985,99.7738,99.8094,37556.0
2019-05-08 12:55:00,112.11,112.11,111.94,111.98,14900.0,99.8094,99.8094,99.6581,99.6937,14900.0
2019-05-08 13:00:00,111.99,112.07,111.81,112.06,13833.0,99.7026,99.7738,99.5423,99.7649,13833.0
2019-05-08 13:05:00,112.07,112.09,111.91,111.92,17472.0,99.7738,99.7916,99.6314,99.6403,17472.0
2019-05-08 13:10:00,111.9,111.9,111.75,111.78,11376.0,99.6225,99.6225,99.4889,99.5156,11376.0
2019-05-08 13:15:00,111.81,111.81,111.66,111.77,9022.0,99.5423,99.5423,99.4088,99.5067,9022.0
2019-05-08 13:20:00,111.78,111.87,111.76,111.77,7194.0,99.5156,99.5958,99.4978,99.5067,7194.0
2019-05-08 13:25:00,111.75,111.76,111.62,111.62,7924.0,99.4889,99.4978,99.3732,99.3732,7924.0
2019-05-08 13:30:00,111.67,111.9,111.65,111.79,33064.0,99.4177,99.6225,99.3999,99.5245,33064.0
2019-05-08 13:35:00,111.79,111.85,111.45,111.48,63212.0,99.5245,99.578,99.2218,99.2486,63212.0
2019-05-08 13:40:00,111.48,111.49,111.37,111.4,75018.0,99.2486,99.2575,99.1506,99.1773,75018.0
2019-05-08 13:45:00,111.4,111.42,111.35,111.4,27908.0,99.1773,99.1951,99.1328,99.1773,27908.0
2019-05-08 13:50:00,111.4,111.71,111.4,111.65,24952.0,99.1773,99.4533,99.1773,99.3999,24952.0
2019-05-08 13:55:00,111.65,111.7,111.58,111.64,5865.0,99.3999,99.4444,99.3376,99.391,5865.0
2019-05-08 14:00:00,111.66,111.69,111.53,111.56,5688.0,99.4088,99.4355,99.2931,99.3198,5688.0
2019-05-08 14:05:00,111.57,111.59,111.23,111.35,43441.0,99.3287,99.3465,99.026,99.1328,43441.0
2019-05-08 14:10:00,111.35,111.36,111.13,111.21,26960.0,99.1328,99.1417,98.937,99.0082,26960.0
2019-05-08 14:15:00,111.21,111.21,111.14,111.16,34761.0,99.0082,99.0082,98.9459,98.9637,34761.0
2019-05-08 14:20:00,111.16,111.4,111.06,111.4,34582.0,98.9637,99.1773,98.8746,99.1773,34582.0
2019-05-08 14:25:00,111.39,111.45,111.27,111.39,14565.0,99.1684,99.2218,99.0616,99.1684,14565.0
2019-05-08 14:30:00,111.4,111.49,111.19,111.19,23048.0,99.1773,99.2575,98.9904,98.9904,23048.0
2019-05-08 14:35:00,111.19,111.19,110.99,111.06,42402.0,98.9904,98.9904,98.8123,98.8746,42402.0
2019-05-08 14:40:00,111.14,111.26,111.02,111.16,61253.0,98.9459,99.0527,98.839,98.9637,61253.0
2019-05-08 14:45:00,111.17,111.18,111.02,111.13,65600.0,98.9726,98.9815,98.839,98.937,65600.0
2019-05-08 14:50:00,111.13,111.3,111.07,111.3,64954.0,98.937,99.0883,98.8835,99.0883,64954.0
2019-05-08 14:55:00,111.28,111.43,111.26,111.4,27780.0,99.0705,99.204,99.0527,99.1773,27780.0
2019-05-08 15:00:00,111.4,111.51,111.23,111.24,41558.0,99.1773,99.2753,99.026,99.0349,41558.0
2019-05-08 15:05:00,111.23,111.25,110.93,110.93,38366.0,99.026,99.0438,98.7589,98.7589,38366.0
2019-05-08 15:10:00,110.95,111.09,110.92,111.06,35411.0,98.7767,98.9013,98.75,98.8746,35411.0
2019-05-08 15:15:00,111.08,111.25,110.97,111.22,26960.0,98.8924,99.0438,98.7945,99.0171,26960.0
2019-05-08 15:20:00,111.21,111.31,111.13,111.28,45559.0,99.0082,99.0972,98.937,99.0705,45559.0
2019-05-08 15:25:00,111.29,111.44,111.29,111.43,28188.0,99.0794,99.2129,99.0794,99.204,28188.0
2019-05-08 15:30:00,111.44,111.51,111.31,111.41,97525.0,99.2129,99.2753,99.0972,99.1862,97525.0
2019-05-08 15:35:00,111.41,111.42,111.24,111.27,37295.0,99.1862,99.1951,99.0349,99.0616,37295.0
2019-05-08 15:40:00,111.26,111.26,110.88,110.9,64682.0,99.0527,99.0527,98.7144,98.7322,64682.0
2019-05-08 15:45:00,110.91,110.97,110.66,110.86,97096.0,98.7411,98.7945,98.5185,98.6966,97096.0
2019-05-08 15:50:00,110.86,110.86,110.6,110.62,82381.0,98.6966,98.6966,98.4651,98.4829,82381.0
2019-05-08 15:55:00,110.62,110.64,110.47,110.53,183845.0,98.4829,98.5007,98.3494,98.4028,183845.0
2019-05-09 09:30:00,109.14,109.14,107.97,108.9,132749.0,97.1653,97.1653,96.1237,96.9516,132749.0
2019-05-09 09:35:00,108.88,109.26,108.8,109.23,32986.0,96.9338,97.2721,96.8626,97.2454,32986.0
2019-05-09 09:40:00,109.23,109.35,108.9,109.01,28619.0,97.2454,97.3523,96.9516,97.0496,28619.0
2019-05-09 09:45:00,109.0,109.17,108.88,108.97,30332.0,97.0407,97.192,96.9338,97.0139,30332.0
2019-05-09 09:50:00,108.98,108.99,108.48,108.52,46797.0,97.0228,97.0318,96.5777,96.6133,46797.0
2019-05-09 09:55:00,108.55,108.87,108.29,108.81,82820.0,96.64,96.9249,96.4086,96.8715,82820.0
2019-05-09 10:00:00,108.83,108.84,108.27,108.43,26549.0,96.8893,96.8982,96.3907,96.5332,26549.0
2019-05-09 10:05:00,108.45,108.56,108.21,108.23,39954.0,96.551,96.6489,96.3373,96.3551,39954.0
2019-05-09 10:10:00,108.19,108.56,108.13,108.56,27384.0,96.3195,96.6489,96.2661,96.6489,27384.0
2019-05-09 10:15:00,108.54,108.82,108.51,108.68,32046.0,96.6311,96.8804,96.6044,96.7558,32046.0
2019-05-09 10:20:00,108.66,108.72,107.93,108.05,22787.0,96.738,96.7914,96.0881,96.1949,22787.0
2019-05-09 10:25:00,108.01,108.18,107.84,108.14,18367.0,96.1593,96.3106,96.0079,96.275,18367.0
2019-05-09 10:30:00,108.13,108.52,107.91,108.39,32092.0,96.2661,96.6133,96.0702,96.4976,32092.0
2019-05-09 10:35:00,108.39,108.61,108.34,108.36,51477.0,96.4976,96.6934,96.4531,96.4709,51477.0
2019-05-09 10:40:00,108.36,108.94,108.33,108.75,22571.0,96.4709,96.9872,96.4442,96.8181,22571.0
2019-05-09 10:45:00,108.76,109.02,108.69,108.87,19046.0,96.827,97.0585,96.7647,96.9249,19046.0
2019-05-09 10:50:00,108.91,108.92,108.42,108.6,47860.0,96.9605,96.9694,96.5243,96.6845,47860.0
2019-05-09 10:55:00,108.65,108.67,108.29,108.34,22021.0,96.7291,96.7469,96.4086,96.4531,22021.0
2019-05-09 11:00:00,108.3,108.54,108.25,108.41,15859.0,96.4175,96.6311,96.3729,96.5154,15859.0
2019-05-09 11:05:00,108.38,108.48,108.18,108.25,33010.0,96.4887,96.5777,96.3106,96.3729,33010.0
2019-05-09 11:10:00,108.26,108.77,108.14,108.75,37926.0,96.3818,96.8359,96.275,96.8181,37926.0
2019-05-09 11:15:00,108.72,108.8,108.63,108.68,15617.0,96.7914,96.8626,96.7113,96.7558,15617.0
2019-05-09 11:20:00,108.68,108.77,108.64,108.75,27746.0,96.7558,96.8359,96.7202,96.8181,27746.0
2019-05-09 11:25:00,108.77,108.88,108.25,108.4,35471.0,96.8359,96.9338,96.3729,96.5065,35471.0
2019-05-09 11:30:00,108.42,108.55,108.34,108.43,10483.0,96.5243,96.64,96.4531,96.5332,10483.0
2019-05-09 11:35:00,108.52,108.69,108.52,108.6,10983.0,96.6133,96.7647,96.6133,96.6845,10983.0
2019-05-09 11:40:00,108.63,109.04,108.63,109.04,31917.0,96.7113,97.0763,96.7113,97.0763,31917.0
2019-05-09 11:45:00,109.04,109.14,108.91,109.13,9531.0,97.0763,97.1653,96.9605,97.1564,9531.0
2019-05-09 11:50:00,109.11,109.39,109.07,109.36,16425.0,97.1386,97.3879,97.103,97.3612,16425.0
2019-05-09 11:55:00,109.35,109.42,109.24,109.39,13385.0,97.3523,97.4146,97.2543,97.3879,13385.0
2019-05-09 12:00:00,109.44,109.46,109.21,109.3,74305.0,97.4324,97.4502,97.2276,97.3077,74305.0
2019-05-09 12:05:00,109.3,109.39,109.1,109.36,17806.0,97.3077,97.3879,97.1297,97.3612,17806.0
2019-05-09 12:10:00,109.35,109.55,109.29,109.52,11022.0,97.3523,97.5303,97.2988,97.5036,11022.0
2019-05-09 12:15:00,109.52,109.67,109.41,109.66,14904.0,97.5036,97.6371,97.4057,97.6282,14904.0
2019-05-09 12:20:00,109.6,109.79,109.53,109.64,182508.0,97.5748,97.744,97.5125,97.6104,182508.0
2019-05-09 12:25:00,109.66,110.21,109.63,109.93,94875.0,97.6282,98.1179,97.6015,97.8686,94875.0
2019-05-09 12:30:00,110.02,110.23,109.98,110.06,20387.0,97.9487,98.1357,97.9131,97.9844,20387.0
2019-05-09 12:35:00,110.05,110.68,110.05,110.5,32352.0,97.9754,98.5363,97.9754,98.3761,32352.0
2019-05-09 12:40:00,110.51,111.09,110.5,110.55,33310.0,98.385,98.9013,98.3761,98.4206,33310.0
2019-05-09 12:45:00,110.5,110.57,110.26,110.46,31251.0,98.3761,98.4384,98.1624,98.3405,31251.0
2019-05-09 12:50:00,110.47,110.65,110.36,110.55,17998.0,98.3494,98.5096,98.2514,98.4206,17998.0
2019-05-09 12:55:00,110.49,110.53,110.31,110.36,18289.0,98.3672,98.4028,98.2069,98.2514,18289.0
2019-05-09 13:00:00,110.39,110.85,110.39,110.64,24556.0,98.2781,98.6877,98.2781,98.5007,24556.0
2019-05-09 13:05:00,110.59,110.7,110.41,110.46,5453.0,98.4562,98.5541,98.296,98.3405,5453.0
2019-05-09 13:10:00,110.45,110.57,110.15,110.37,28856.0,98.3316,98.4384,98.0645,98.2603,28856.0
2019-05-09 13:15:00,110.37,110.47,110.12,110.13,10407.0,98.2603,98.3494,98.0378,98.0467,10407.0
2019-05-09 13:20:00,110.13,110.15,109.96,109.99,77762.0,98.0467,98.0645,97.8953,97.922,77762.0
2019-05-09 13:25:00,109.99,110.15,109.97,110.15,33866.0,97.922,98.0645,97.9042,98.0645,33866.0
2019-05-09 13:30:00,110.2,110.42,110.12,110.4,8026.0,98.109,98.3049,98.0378,98.287,8026.0
2019-05-09 13:35:00,110.37,110.58,110.29,110.57,8767.0,98.2603,98.4473,98.1891,98.4384,8767.0
2019-05-09 13:40:00,110.57,110.6,110.43,110.43,7637.0,98.4384,98.4651,98.3138,98.3138,7637.0
2019-05-09 13:45:00,110.45,110.57,110.21,110.51,53091.0,98.3316,98.4384,98.1179,98.385,53091.0
2019-05-09 13:50:00,110.52,110.59,110.32,110.39,22616.0,98.3939,98.4562,98.2158,98.2781,22616.0
2019-05-09 13:55:00,110.39,110.55,110.36,110.43,9833.0,98.2781,98.4206,98.2514,98.3138,9833.0
2019-05-09 14:00:00,110.44,110.57,110.2,110.23,10231.0,98.3227,98.4384,98.109,98.1357,10231.0
2019-05-09 14:05:00,110.23,110.34,110.08,110.27,10155.0,98.1357,98.2336,98.0022,98.1713,10155.0
2019-05-09 14:10:00,110.24,110.29,110.02,110.15,8712.0,98.1446,98.1891,97.9487,98.0645,8712.0
2019-05-09 14:15:00,110.16,110.52,110.16,110.49,15260.0,98.0734,98.3939,98.0734,98.3672,15260.0
2019-05-09 14:20:00,110.49,110.77,110.49,110.53,26237.0,98.3672,98.6165,98.3672,98.4028,26237.0
2019-05-09 14:25:00,110.52,110.56,110.38,110.56,18732.0,98.3939,98.4295,98.2692,98.4295,18732.0
2019-05-09 14:30:00,110.55,110.77,110.55,110.62,66961.0,98.4206,98.6165,98.4206,98.4829,66961.0
2019-05-09 14:35:00,110.63,110.75,110.62,110.7,14951.0,98.4918,98.5986,98.4829,98.5541,14951.0
2019-05-09 14:40:00,110.72,110.83,110.65,110.65,11500.0,98.5719,98.6699,98.5096,98.5096,11500.0
2019-05-09 14:45:00,110.62,110.64,110.43,110.44,15659.0,98.4829,98.5007,98.3138,98.3227,15659.0
2019-05-09 14:50:00,110.44,110.57,110.39,110.39,36887.0,98.3227,98.4384,98.2781,98.2781,36887.0
2019-05-09 14:55:00,110.32,110.32,109.96,110.0,21259.0,98.2158,98.2158,97.8953,97.9309,21259.0
2019-05-09 15:00:00,109.99,110.07,109.84,109.89,19007.0,97.922,97.9933,97.7885,97.833,19007.0
2019-05-09 15:05:00,109.87,109.94,109.61,109.75,18169.0,97.8152,97.8775,97.5837,97.7084,18169.0
2019-05-09 15:10:00,109.75,109.95,109.74,109.85,12179.0,97.7084,97.8864,97.6995,97.7974,12179.0
2019-05-09 15:15:00,109.86,109.95,109.78,109.85,22324.0,97.8063,97.8864,97.7351,97.7974,22324.0
2019-05-09 15:20:00,109.85,109.88,109.7,109.8,19015.0,97.7974,97.8241,97.6639,97.7529,19015.0
2019-05-09 15:25:00,109.81,110.31,109.81,110.3,13500.0,97.7618,98.2069,97.7618,98.198,13500.0
2019-05-09 15:30:00,110.3,110.56,110.25,110.51,18756.0,98.198,98.4295,98.1535,98.385,18756.0
2019-05-09 15:35:00,110.52,110.6,110.42,110.59,11627.0,98.3939,98.4651,98.3049,98.4562,11627.0
2019-05-09 15:40:00,110.59,110.6,110.26,110.3,32330.0,98.4562,98.4651,98.1624,98.198,32330.0
2019-05-09 15:45:00,110.28,110.37,110.19,110.29,53068.0,98.1802,98.2603,98.1001,98.1891,53068.0
2019-05-09 15:50:00,110.3,110.55,110.28,110.51,33326.0,98.198,98.4206,98.1802,98.385,33326.0
2019-05-09 15:55:00,110.5,110.64,110.48,110.55,133738.0,98.3761,98.5007,98.3583,98.4206,133738.0
2019-05-10 09:30:00,110.11,110.53,109.68,110.35,30694.0,98.0289,98.4028,97.646,98.2425,30694.0
2019-05-10 09:35:00,110.45,110.91,110.36,110.79,11277.0,98.3316,98.7411,98.2514,98.6343,11277.0
2019-05-10 09:40:00,110.79,110.85,110.56,110.84,10350.0,98.6343,98.6877,98.4295,98.6788,10350.0
2019-05-10 09:45:00,110.9,111.15,110.83,110.91,9570.0,98.7322,98.9548,98.6699,98.7411,9570.0
2019-05-10 09:50:00,110.91,110.91,110.39,110.39,22318.0,98.7411,98.7411,98.2781,98.2781,22318.0
2019-05-10 09:55:00,110.42,110.67,110.33,110.38,18168.0,98.3049,98.5274,98.2247,98.2692,18168.0
2019-05-10 10:00:00,110.37,110.47,110.03,110.03,10157.0,98.2603,98.3494,97.9576,97.9576,10157.0
2019-05-10 10:05:00,110.08,110.26,110.0,110.26,9103.0,98.0022,98.1624,97.9309,98.1624,9103.0
2019-05-10 10:10:00,110.21,110.21,109.92,109.92,7102.0,98.1179,98.1179,97.8597,97.8597,7102.0
2019-05-10 10:15:00,109.87,109.95,109.66,109.77,11040.0,97.8152,97.8864,97.6282,97.7262,11040.0
2019-05-10 10:20:00,109.71,109.74,109.56,109.56,9016.0,97.6728,97.6995,97.5392,97.5392,9016.0
2019-05-10 10:25:00,109.6,109.86,109.51,109.72,6962.0,97.5748,97.8063,97.4947,97.6817,6962.0
2019-05-10 10:30:00,109.68,109.68,109.21,109.29,16419.0,97.646,97.646,97.2276,97.2988,16419.0
2019-05-10 10:35:00,109.25,109.3,108.87,108.92,10836.0,97.2632,97.3077,96.9249,96.9694,10836.0
2019-05-10 10:40:00,108.86,108.9,108.43,108.81,28540.0,96.916,96.9516,96.5332,96.8715,28540.0
2019-05-10 10:45:00,108.88,109.09,108.8,108.98,9295.0,96.9338,97.1208,96.8626,97.0228,9295.0
2019-05-10 10:50:00,108.97,109.21,108.92,108.98,11962.0,97.0139,97.2276,96.9694,97.0228,11962.0
2019-05-10 10:55:00,108.98,109.03,108.58,108.77,8320.0,97.0228,97.0674,96.6667,96.8359,8320.0
2019-05-10 11:00:00,108.74,108.77,108.37,108.48,17599.0,96.8092,96.8359,96.4798,96.5777,17599.0
2019-05-10 11:05:00,108.49,108.9,108.49,108.89,10061.0,96.5866,96.9516,96.5866,96.9427,10061.0
2019-05-10 11:10:00,108.93,109.04,108.71,108.74,4695.0,96.9783,97.0763,96.7825,96.8092,4695.0
2019-05-10 11:15:00,108.79,109.06,108.74,109.06,10278.0,96.8537,97.0941,96.8092,97.0941,10278.0
2019-05-10 11:20:00,109.04,109.12,108.86,108.92,5094.0,97.0763,97.1475,96.916,96.9694,5094.0
2019-05-10 11:25:00,108.93,108.99,108.47,108.48,11667.0,96.9783,97.0318,96.5688,96.5777,11667.0
2019-05-10 11:30:00,108.48,108.52,108.09,108.16,32211.0,96.5777,96.6133,96.2305,96.2928,32211.0
2019-05-10 11:35:00,108.13,108.56,108.03,108.31,26465.0,96.2661,96.6489,96.1771,96.4264,26465.0
2019-05-10 11:40:00,108.27,108.27,107.68,107.97,44546.0,96.3907,96.3907,95.8655,96.1237,44546.0
2019-05-10 11:45:00,107.9,108.13,107.7,107.84,18523.0,96.0613,96.2661,95.8833,96.0079,18523.0
2019-05-10 11:50:00,107.8,108.22,107.74,108.18,75312.0,95.9723,96.3462,95.9189,96.3106,75312.0
2019-05-10 11:55:00,108.18,108.23,107.69,107.81,59716.0,96.3106,96.3551,95.8744,95.9812,59716.0
2019-05-10 12:00:00,107.79,108.1,107.79,108.07,61969.0,95.9634,96.2394,95.9634,96.2127,61969.0
2019-05-10 12:05:00,108.12,108.31,107.86,107.95,16624.0,96.2572,96.4264,96.0257,96.1059,16624.0
2019-05-10 12:10:00,107.97,108.36,107.97,108.36,22355.0,96.1237,96.4709,96.1237,96.4709,22355.0
2019-05-10 12:15:00,108.38,108.77,108.38,108.65,11467.0,96.4887,96.8359,96.4887,96.7291,11467.0
2019-05-10 12:20:00,108.73,108.84,108.63,108.8,18368.0,96.8003,96.8982,96.7113,96.8626,18368.0
2019-05-10 12:25:00,108.83,109.0,108.7,108.9,20899.0,96.8893,97.0407,96.7736,96.9516,20899.0
2019-05-10 12:30:00,108.9,109.24,108.88,109.12,18058.0,96.9516,97.2543,96.9338,97.1475,18058.0
2019-05-10 12:35:00,109.14,109.15,109.03,109.03,6222.0,97.1653,97.1742,97.0674,97.0674,6222.0
2019-05-10 12:40:00,109.05,109.17,108.92,109.01,21504.0,97.0852,97.192,96.9694,97.0496,21504.0
2019-05-10 12:45:00,109.03,109.03,108.6,108.71,20915.0,97.0674,97.0674,96.6845,96.7825,20915.0
2019-05-10 12:50:00,108.73,109.17,108.73,109.09,8542.0,96.8003,97.192,96.8003,97.1208,8542.0
2019-05-10 12:55:00,109.1,109.21,109.05,109.07,7727.0,97.1297,97.2276,97.0852,97.103,7727.0
2019-05-10 13:00:00,109.04,109.4,108.95,109.4,13133.0,97.0763,97.3968,96.9961,97.3968,13133.0
2019-05-10 13:05:00,109.37,109.39,109.01,109.17,10156.0,97.3701,97.3879,97.0496,97.192,10156.0
2019-05-10 13:10:00,109.12,109.4,109.05,109.36,8111.0,97.1475,97.3968,97.0852,97.3612,8111.0
2019-05-10 13:15:00,109.37,109.56,109.19,109.54,13626.0,97.3701,97.5392,97.2098,97.5214,13626.0
2019-05-10 13:20:00,109.54,109.75,109.51,109.61,13150.0,97.5214,97.7084,97.4947,97.5837,13150.0
2019-05-10 13:25:00,109.63,109.86,109.63,109.77,18032.0,97.6015,97.8063,97.6015,97.7262,18032.0
2019-05-10 13:30:00,109.76,110.0,109.69,109.95,16955.0,97.7173,97.9309,97.6549,97.8864,16955.0
2019-05-10 13:35:00,109.98,110.04,109.83,109.87,10711.0,97.9131,97.9665,97.7796,97.8152,10711.0
2019-05-10 13:40:00,109.93,109.93,109.78,109.82,6654.0,97.8686,97.8686,97.7351,97.7707,6654.0
2019-05-10 13:45:00,109.83,110.21,109.81,110.19,11336.0,97.7796,98.1179,97.7618,98.1001,11336.0
2019-05-10 13:50:00,110.17,110.32,110.11,110.11,7590.0,98.0823,98.2158,98.0289,98.0289,7590.0
2019-05-10 13:55:00,110.11,110.25,109.99,110.19,9965.0,98.0289,98.1535,97.922,98.1001,9965.0
2019-05-10 14:00:00,110.18,110.39,110.14,110.39,14236.0,98.0912,98.2781,98.0556,98.2781,14236.0
2019-05-10 14:05:00,110.4,110.42,110.26,110.3,6328.0,98.287,98.3049,98.1624,98.198,6328.0
2019-05-10 14:10:00,110.28,110.34,110.12,110.18,44064.0,98.1802,98.2336,98.0378,98.0912,44064.0
2019-05-10 14:15:00,110.16,110.21,109.94,109.99,7591.0,98.0734,98.1179,97.8775,97.922,7591.0
2019-05-10 14:20:00,109.99,110.02,109.81,109.82,8370.0,97.922,97.9487,97.7618,97.7707,8370.0
2019-05-10 14:25:00,109.85,109.98,109.76,109.94,5225.0,97.7974,97.9131,97.7173,97.8775,5225.0
2019-05-10 14:30:00,109.93,110.08,109.93,110.04,5499.0,97.8686,98.0022,97.8686,97.9665,5499.0
2019-05-10 14:35:00,110.01,110.17,109.96,110.11,7124.0,97.9398,98.0823,97.8953,98.0289,7124.0
2019-05-10 14:40:00,110.11,110.14,110.02,110.09,9093.0,98.0289,98.0556,97.9487,98.0111,9093.0
2019-05-10 14:45:00,110.06,110.17,110.03,110.08,6548.0,97.9844,98.0823,97.9576,98.0022,6548.0
2019-05-10 14:50:00,110.1,110.43,110.09,110.3,8788.0,98.02,98.3138,98.0111,98.198,8788.0
2019-05-10 14:55:00,110.32,110.35,110.14,110.17,9618.0,98.2158,98.2425,98.0556,98.0823,9618.0
2019-05-10 15:00:00,110.17,110.45,110.17,110.42,8695.0,98.0823,98.3316,98.0823,98.3049,8695.0
2019-05-10 15:05:00,110.39,110.47,110.22,110.23,9097.0,98.2781,98.3494,98.1268,98.1357,9097.0
2019-05-10 15:10:00,110.22,110.41,110.13,110.41,10170.0,98.1268,98.296,98.0467,98.296,10170.0
2019-05-10 15:15:00,110.44,110.67,110.3,110.64,12410.0,98.3227,98.5274,98.198,98.5007,12410.0
2019-05-10 15:20:00,110.63,110.85,110.63,110.75,12349.0,98.4918,98.6877,98.4918,98.5986,12349.0
2019-05-10 15:25:00,110.75,111.03,110.75,110.92,13994.0,98.5986,98.8479,98.5986,98.75,13994.0
2019-05-10 15:30:00,110.89,110.99,110.66,110.75,85219.0,98.7233,98.8123,98.5185,98.5986,85219.0
2019-05-10 15:35:00,110.74,110.8,110.4,110.42,68204.0,98.5897,98.6432,98.287,98.3049,68204.0
2019-05-10 15:40:00,110.39,110.42,110.23,110.33,30117.0,98.2781,98.3049,98.1357,98.2247,30117.0
2019-05-10 15:45:00,110.31,110.63,110.27,110.36,65542.0,98.2069,98.4918,98.1713,98.2514,65542.0
2019-05-10 15:50:00,110.36,110.39,110.21,110.31,43067.0,98.2514,98.2781,98.1179,98.2069,43067.0
2019-05-10 15:55:00,110.31,110.64,110.21,110.61,82115.0,98.2069,98.5007,98.1179,98.474,82115.0
2019-05-13 09:30:00,107.14,107.68,106.64,107.13,71314.0,95.3847,95.8655,94.9396,95.3758,71314.0
2019-05-13 09:35:00,107.16,107.2,106.44,106.93,94379.0,95.4025,95.4381,94.7615,95.1978,94379.0
2019-05-13 09:40:00,106.93,107.3,106.73,106.75,83170.0,95.1978,95.5272,95.0197,95.0375,83170.0
2019-05-13 09:45:00,106.74,106.78,106.29,106.35,29266.0,95.0286,95.0642,94.628,94.6814,29266.0
2019-05-13 09:50:00,106.33,106.37,106.08,106.08,48233.0,94.6636,94.6992,94.441,94.441,48233.0
2019-05-13 09:55:00,106.05,106.09,105.63,105.73,33359.0,94.4143,94.4499,94.0404,94.1294,33359.0
2019-05-13 10:00:00,105.68,105.75,105.0,105.37,64695.0,94.0849,94.1472,93.4795,93.8089,64695.0
2019-05-13 10:05:00,105.35,105.96,105.11,105.9,69433.0,93.7911,94.3342,93.5775,94.2808,69433.0
2019-05-13 10:10:00,105.92,106.21,105.82,106.18,48391.0,94.2986,94.5568,94.2096,94.5301,48391.0
2019-05-13 10:15:00,106.19,106.64,106.07,106.33,40168.0,94.539,94.9396,94.4321,94.6636,40168.0
2019-05-13 10:20:00,106.33,106.35,106.01,106.15,20482.0,94.6636,94.6814,94.3787,94.5034,20482.0
2019-05-13 10:25:00,106.2,106.29,105.75,105.99,29578.0,94.5479,94.628,94.1472,94.3609,29578.0
2019-05-13 10:30:00,105.94,106.12,105.7,106.05,25490.0,94.3164,94.4766,94.1027,94.4143,25490.0
2019-05-13 10:35:00,106.07,106.46,106.07,106.19,25728.0,94.4321,94.7793,94.4321,94.539,25728.0
2019-05-13 10:40:00,106.25,106.51,106.22,106.26,13206.0,94.5924,94.8239,94.5657,94.6013,13206.0
2019-05-13 10:45:00,106.24,106.3,105.75,105.8,38584.0,94.5835,94.6369,94.1472,94.1918,38584.0
2019-05-13 10:50:00,105.78,106.23,105.73,106.09,14853.0,94.1739,94.5746,94.1294,94.4499,14853.0
2019-05-13 10:55:00,106.06,106.27,105.99,106.17,15378.0,94.4232,94.6102,94.3609,94.5212,15378.0
2019-05-13 11:00:00,106.18,106.54,105.76,105.77,34626.0,94.5301,94.8506,94.1561,94.165,34626.0
2019-05-13 11:05:00,105.78,106.06,105.7,105.8,15849.0,94.1739,94.4232,94.1027,94.1918,15849.0
2019-05-13 11:10:00,105.8,105.8,105.64,105.77,70306.0,94.1918,94.1918,94.0493,94.165,70306.0
2019-05-13 11:15:00,105.8,105.8,105.29,105.32,26394.0,94.1918,94.1918,93.7377,93.7644,26394.0
2019-05-13 11:20:00,105.3,105.51,105.12,105.51,131519.0,93.7466,93.9336,93.5864,93.9336,131519.0
2019-05-13 11:25:00,105.52,105.63,105.32,105.4,16345.0,93.9425,94.0404,93.7644,93.8356,16345.0
2019-05-13 11:30:00,105.37,105.61,105.05,105.14,57114.0,93.8089,94.0226,93.524,93.6042,57114.0
2019-05-13 11:35:00,105.15,105.15,104.93,105.0,139323.0,93.6131,93.6131,93.4172,93.4795,139323.0
2019-05-13 11:40:00,104.96,105.05,104.62,104.66,99832.0,93.4439,93.524,93.1412,93.1768,99832.0
2019-05-13 11:45:00,104.66,104.92,104.62,104.68,57969.0,93.1768,93.4083,93.1412,93.1946,57969.0
2019-05-13 11:50:00,104.68,104.75,104.53,104.64,25940.0,93.1946,93.257,93.0611,93.159,25940.0
2019-05-13 11:55:00,104.62,104.99,104.54,104.84,68386.0,93.1412,93.4706,93.07,93.3371,68386.0
2019-05-13 12:00:00,104.8,104.8,104.55,104.59,30572.0,93.3015,93.3015,93.0789,93.1145,30572.0
2019-05-13 12:05:00,104.59,104.67,104.39,104.49,13638.0,93.1145,93.1857,92.9365,93.0255,13638.0
2019-05-13 12:10:00,104.51,104.72,104.49,104.56,19044.0,93.0433,93.2303,93.0255,93.0878,19044.0
2019-05-13 12:15:00,104.54,104.66,104.39,104.41,41503.0,93.07,93.1768,92.9365,92.9543,41503.0
2019-05-13 12:20:00,104.41,104.73,104.06,104.57,187352.0,92.9543,93.2392,92.6427,93.0967,187352.0
2019-05-13 12:25:00,104.57,104.6,104.32,104.52,30887.0,93.0967,93.1234,92.8741,93.0522,30887.0
2019-05-13 12:30:00,104.51,104.64,104.4,104.56,28395.0,93.0433,93.159,92.9454,93.0878,28395.0
2019-05-13 12:35:00,104.52,104.84,104.49,104.84,88664.0,93.0522,93.3371,93.0255,93.3371,88664.0
2019-05-13 12:40:00,104.82,104.82,104.52,104.57,39786.0,93.3193,93.3193,93.0522,93.0967,39786.0
2019-05-13 12:45:00,104.58,104.7,104.51,104.55,18701.0,93.1056,93.2124,93.0433,93.0789,18701.0
2019-05-13 12:50:00,104.55,104.55,104.38,104.45,16233.0,93.0789,93.0789,92.9276,92.9899,16233.0
2019-05-13 12:55:00,104.44,104.44,104.14,104.18,15264.0,92.981,92.981,92.7139,92.7495,15264.0
2019-05-13 13:00:00,104.08,104.13,103.85,103.9,28263.0,92.6605,92.705,92.4557,92.5002,28263.0
2019-05-13 13:05:00,103.88,104.12,103.82,103.95,18558.0,92.4824,92.6961,92.429,92.5447,18558.0
2019-05-13 13:10:00,103.95,104.02,103.83,103.95,21036.0,92.5447,92.6071,92.4379,92.5447,21036.0
2019-05-13 13:15:00,103.93,104.13,103.76,103.82,13519.0,92.5269,92.705,92.3756,92.429,13519.0
2019-05-13 13:20:00,103.78,103.95,103.74,103.86,20351.0,92.3934,92.5447,92.3578,92.4646,20351.0
2019-05-13 13:25:00,103.89,104.02,103.79,103.8,21832.0,92.4913,92.6071,92.4023,92.4112,21832.0
2019-05-13 13:30:00,103.75,103.93,103.66,103.79,19455.0,92.3667,92.5269,92.2866,92.4023,19455.0
2019-05-13 13:35:00,103.8,104.47,103.74,104.3,178032.0,92.4112,93.0077,92.3578,92.8563,178032.0
2019-05-13 13:40:00,104.29,104.48,104.24,104.24,33462.0,92.8474,93.0166,92.8029,92.8029,33462.0
2019-05-13 13:45:00,104.24,104.38,104.11,104.31,16567.0,92.8029,92.9276,92.6872,92.8652,16567.0
2019-05-13 13:50:00,104.3,104.52,104.25,104.52,32248.0,92.8563,93.0522,92.8118,93.0522,32248.0
2019-05-13 13:55:00,104.52,104.61,104.41,104.58,18710.0,93.0522,93.1323,92.9543,93.1056,18710.0
2019-05-13 14:00:00,104.54,104.58,104.43,104.5,15545.0,93.07,93.1056,92.9721,93.0344,15545.0
2019-05-13 14:05:00,104.49,104.69,104.42,104.46,59618.0,93.0255,93.2035,92.9632,92.9988,59618.0
2019-05-13 14:10:00,104.43,104.43,104.11,104.16,15058.0,92.9721,92.9721,92.6872,92.7317,15058.0
2019-05-13 14:15:00,104.17,104.22,104.06,104.06,11179.0,92.7406,92.7851,92.6427,92.6427,11179.0
2019-05-13 14:20:00,104.07,104.49,104.06,104.48,24175.0,92.6516,93.0255,92.6427,93.0166,24175.0
2019-05-13 14:25:00,104.54,105.0,104.46,104.68,75989.0,93.07,93.4795,92.9988,93.1946,75989.0
2019-05-13 14:30:00,104.71,104.74,104.51,104.57,28028.0,93.2213,93.2481,93.0433,93.0967,28028.0
2019-05-13 14:35:00,104.6,104.82,104.53,104.7,13853.0,93.1234,93.3193,93.0611,93.2124,13853.0
2019-05-13 14:40:00,104.66,104.85,104.5,104.6,14553.0,93.1768,93.346,93.0344,93.1234,14553.0
2019-05-13 14:45:00,104.59,105.01,104.57,105.01,17777.0,93.1145,93.4884,93.0967,93.4884,17777.0
2019-05-13 14:50:00,104.99,105.12,104.97,105.04,15193.0,93.4706,93.5864,93.4528,93.5151,15193.0
2019-05-13 14:55:00,105.03,105.18,104.92,104.93,12964.0,93.5062,93.6398,93.4083,93.4172,12964.0
2019-05-13 15:00:00,104.94,105.08,104.81,104.89,22223.0,93.4261,93.5508,93.3104,93.3816,22223.0
2019-05-13 15:05:00,104.9,105.13,104.86,104.88,17910.0,93.3905,93.5953,93.3549,93.3727,17910.0
2019-05-13 15:10:00,104.86,104.93,104.7,104.72,16815.0,93.3549,93.4172,93.2124,93.2303,16815.0
2019-05-13 15:15:00,104.72,104.79,104.56,104.59,14896.0,93.2303,93.2926,93.0878,93.1145,14896.0
2019-05-13 15:20:00,104.6,104.68,104.3,104.3,59461.0,93.1234,93.1946,92.8563,92.8563,59461.0
2019-05-13 15:25:00,104.3,104.54,104.29,104.36,27728.0,92.8563,93.07,92.8474,92.9097,27728.0
2019-05-13 15:30:00,104.36,104.36,103.92,104.06,29164.0,92.9097,92.9097,92.518,92.6427,29164.0
2019-05-13 15:35:00,104.05,104.05,103.69,103.97,38997.0,92.6338,92.6338,92.3133,92.5625,38997.0
2019-05-13 15:40:00,103.97,104.26,103.97,104.13,42956.0,92.5625,92.8207,92.5625,92.705,42956.0
2019-05-13 15:45:00,104.14,104.41,104.13,104.36,51200.0,92.7139,92.9543,92.705,92.9097,51200.0
2019-05-13 15:50:00,104.36,104.63,104.29,104.61,92545.0,92.9097,93.1501,92.8474,93.1323,92545.0
2019-05-13 15:55:00,104.61,104.62,104.2,104.2,207439.0,93.1323,93.1412,92.7673,92.7673,207439.0
2019-05-14 09:30:00,105.14,106.31,105.14,105.91,68430.0,93.6042,94.6458,93.6042,94.2897,68430.0
2019-05-14 09:35:00,105.91,106.07,105.55,105.95,30453.0,94.2897,94.4321,93.9692,94.3253,30453.0
2019-05-14 09:40:00,106.01,106.08,105.6,105.8,23840.0,94.3787,94.441,94.0137,94.1918,23840.0
2019-05-14 09:45:00,105.87,105.96,105.01,105.05,35237.0,94.2541,94.3342,93.4884,93.524,35237.0
2019-05-14 09:50:00,105.04,105.28,104.98,105.22,10209.0,93.5151,93.7288,93.4617,93.6754,10209.0
2019-05-14 09:55:00,105.18,105.5,105.07,105.34,22073.0,93.6398,93.9247,93.5418,93.7822,22073.0
2019-05-14 10:00:00,105.41,105.71,105.41,105.46,16566.0,93.8445,94.1116,93.8445,93.8891,16566.0
2019-05-14 10:05:00,105.56,105.88,105.49,105.87,30110.0,93.9781,94.263,93.9158,94.2541,30110.0
2019-05-14 10:10:00,105.88,105.92,105.72,105.89,17877.0,94.263,94.2986,94.1205,94.2719,17877.0
2019-05-14 10:15:00,105.9,106.37,105.86,106.31,34634.0,94.2808,94.6992,94.2452,94.6458,34634.0
2019-05-14 10:20:00,106.3,106.59,106.24,106.38,67006.0,94.6369,94.8951,94.5835,94.7081,67006.0
2019-05-14 10:25:00,106.42,106.42,106.12,106.24,17158.0,94.7437,94.7437,94.4766,94.5835,17158.0
2019-05-14 10:30:00,106.2,106.35,105.83,105.85,20004.0,94.5479,94.6814,94.2185,94.2363,20004.0
2019-05-14 10:35:00,105.84,106.19,105.76,106.17,9650.0,94.2274,94.539,94.1561,94.5212,9650.0
2019-05-14 10:40:00,106.13,106.37,106.08,106.24,9991.0,94.4855,94.6992,94.441,94.5835,9991.0
2019-05-14 10:45:00,106.25,106.29,106.11,106.15,10668.0,94.5924,94.628,94.4677,94.5034,10668.0
2019-05-14 10:50:00,106.18,106.23,105.97,106.0,25684.0,94.5301,94.5746,94.3431,94.3698,25684.0
2019-05-14 10:55:00,106.05,106.11,105.97,106.01,12622.0,94.4143,94.4677,94.3431,94.3787,12622.0
2019-05-14 11:00:00,106.02,106.14,105.88,106.04,26637.0,94.3876,94.4945,94.263,94.4054,26637.0
2019-05-14 11:05:00,106.04,106.41,106.04,106.37,12189.0,94.4054,94.7348,94.4054,94.6992,12189.0
2019-05-14 11:10:00,106.32,106.41,106.29,106.32,11671.0,94.6547,94.7348,94.628,94.6547,11671.0
2019-05-14 11:15:00,106.3,106.34,106.2,106.28,11522.0,94.6369,94.6725,94.5479,94.6191,11522.0
2019-05-14 11:20:00,106.3,106.55,106.2,106.49,17661.0,94.6369,94.8595,94.5479,94.806,17661.0
2019-05-14 11:25:00,106.51,106.6,106.38,106.38,9308.0,94.8239,94.904,94.7081,94.7081,9308.0
2019-05-14 11:30:00,106.4,106.48,106.35,106.47,12987.0,94.7259,94.7971,94.6814,94.7882,12987.0
2019-05-14 11:35:00,106.52,106.63,106.43,106.52,16477.0,94.8328,94.9307,94.7526,94.8328,16477.0
2019-05-14 11:40:00,106.52,106.58,106.32,106.38,20994.0,94.8328,94.8862,94.6547,94.7081,20994.0
2019-05-14 11:45:00,106.42,106.58,106.34,106.53,19907.0,94.7437,94.8862,94.6725,94.8417,19907.0
2019-05-14 11:50:00,106.6,106.68,106.37,106.68,36392.0,94.904,94.9752,94.6992,94.9752,36392.0
2019-05-14 11:55:00,106.66,106.76,106.61,106.68,32260.0,94.9574,95.0464,94.9129,94.9752,32260.0
2019-05-14 12:00:00,106.65,106.82,106.65,106.76,9662.0,94.9485,95.0998,94.9485,95.0464,9662.0
2019-05-14 12:05:00,106.79,106.91,106.65,106.65,31864.0,95.0731,95.18,94.9485,94.9485,31864.0
2019-05-14 12:10:00,106.65,106.7,106.56,106.57,12139.0,94.9485,94.993,94.8684,94.8773,12139.0
2019-05-14 12:15:00,106.59,106.63,106.29,106.33,13066.0,94.8951,94.9307,94.628,94.6636,13066.0
2019-05-14 12:20:00,106.35,106.58,106.35,106.51,13708.0,94.6814,94.8862,94.6814,94.8239,13708.0
2019-05-14 12:25:00,106.55,106.58,106.36,106.38,7659.0,94.8595,94.8862,94.6903,94.7081,7659.0
2019-05-14 12:30:00,106.4,106.54,106.36,106.44,8373.0,94.7259,94.8506,94.6903,94.7615,8373.0
2019-05-14 12:35:00,106.45,106.6,106.45,106.55,7779.0,94.7704,94.904,94.7704,94.8595,7779.0
2019-05-14 12:40:00,106.58,106.75,106.54,106.62,6550.0,94.8862,95.0375,94.8506,94.9218,6550.0
2019-05-14 12:45:00,106.61,106.64,106.49,106.63,6840.0,94.9129,94.9396,94.806,94.9307,6840.0
2019-05-14 12:50:00,106.61,106.61,106.5,106.5,8547.0,94.9129,94.9129,94.815,94.815,8547.0
2019-05-14 12:55:00,106.51,106.53,106.4,106.4,6007.0,94.8239,94.8417,94.7259,94.7259,6007.0
2019-05-14 13:00:00,106.43,106.58,106.39,106.58,6102.0,94.7526,94.8862,94.717,94.8862,6102.0
2019-05-14 13:05:00,106.59,106.59,106.53,106.58,3200.0,94.8951,94.8951,94.8417,94.8862,3200.0
2019-05-14 13:10:00,106.57,106.75,106.57,106.65,4644.0,94.8773,95.0375,94.8773,94.9485,4644.0
2019-05-14 13:15:00,106.64,106.72,106.57,106.59,5131.0,94.9396,95.0108,94.8773,94.8951,5131.0
2019-05-14 13:20:00,106.55,106.81,106.55,106.8,8605.0,94.8595,95.0909,94.8595,95.082,8605.0
2019-05-14 13:25:00,106.79,106.8,106.71,106.72,8183.0,95.0731,95.082,95.0019,95.0108,8183.0
2019-05-14 13:30:00,106.73,106.92,106.72,106.88,6700.0,95.0197,95.1889,95.0108,95.1533,6700.0
2019-05-14 13:35:00,106.9,107.0,106.84,107.0,11200.0,95.1711,95.2601,95.1176,95.2601,11200.0
2019-05-14 13:40:00,106.99,107.03,106.9,106.96,14065.0,95.2512,95.2868,95.1711,95.2245,14065.0
2019-05-14 13:45:00,106.97,107.03,106.89,107.03,5513.0,95.2334,95.2868,95.1622,95.2868,5513.0
2019-05-14 13:50:00,107.03,107.08,106.94,106.98,11420.0,95.2868,95.3313,95.2067,95.2423,11420.0
2019-05-14 13:55:00,107.0,107.08,106.92,106.99,7214.0,95.2601,95.3313,95.1889,95.2512,7214.0
2019-05-14 14:00:00,106.98,107.03,106.84,106.87,14158.0,95.2423,95.2868,95.1176,95.1444,14158.0
2019-05-14 14:05:00,106.89,106.94,106.61,106.76,16061.0,95.1622,95.2067,94.9129,95.0464,16061.0
2019-05-14 14:10:00,106.76,106.83,106.69,106.75,23185.0,95.0464,95.1087,94.9841,95.0375,23185.0
2019-05-14 14:15:00,106.72,106.95,106.71,106.81,15107.0,95.0108,95.2156,95.0019,95.0909,15107.0
2019-05-14 14:20:00,106.84,107.0,106.84,107.0,6027.0,95.1176,95.2601,95.1176,95.2601,6027.0
2019-05-14 14:25:00,106.99,107.07,106.92,107.0,8446.0,95.2512,95.3224,95.1889,95.2601,8446.0
2019-05-14 14:30:00,107.03,107.05,106.92,107.02,11334.0,95.2868,95.3046,95.1889,95.2779,11334.0
2019-05-14 14:35:00,107.01,107.2,107.0,107.2,6160.0,95.269,95.4381,95.2601,95.4381,6160.0
2019-05-14 14:40:00,107.19,107.21,107.05,107.11,9868.0,95.4292,95.4471,95.3046,95.358,9868.0
2019-05-14 14:45:00,107.09,107.09,106.68,106.69,16152.0,95.3402,95.3402,94.9752,94.9841,16152.0
2019-05-14 14:50:00,106.71,106.85,106.63,106.77,26090.0,95.0019,95.1265,94.9307,95.0553,26090.0
2019-05-14 14:55:00,106.8,106.97,106.78,106.93,7050.0,95.082,95.2334,95.0642,95.1978,7050.0
2019-05-14 15:00:00,106.92,107.03,106.82,106.98,11725.0,95.1889,95.2868,95.0998,95.2423,11725.0
2019-05-14 15:05:00,107.01,107.17,106.94,107.15,11788.0,95.269,95.4114,95.2067,95.3936,11788.0
2019-05-14 15:10:00,107.14,107.15,106.89,106.98,9744.0,95.3847,95.3936,95.1622,95.2423,9744.0
2019-05-14 15:15:00,106.99,107.01,106.92,107.0,12043.0,95.2512,95.269,95.1889,95.2601,12043.0
2019-05-14 15:20:00,107.01,107.07,106.89,106.95,12955.0,95.269,95.3224,95.1622,95.2156,12955.0
2019-05-14 15:25:00,106.96,107.05,106.93,106.95,11621.0,95.2245,95.3046,95.1978,95.2156,11621.0
2019-05-14 15:30:00,106.93,106.93,106.54,106.57,19414.0,95.1978,95.1978,94.8506,94.8773,19414.0
2019-05-14 15:35:00,106.54,106.8,106.52,106.75,20201.0,94.8506,95.082,94.8328,95.0375,20201.0
2019-05-14 15:40:00,106.77,106.96,106.75,106.82,33342.0,95.0553,95.2245,95.0375,95.0998,33342.0
2019-05-14 15:45:00,106.8,106.96,106.67,106.91,44852.0,95.082,95.2245,94.9663,95.18,44852.0
2019-05-14 15:50:00,106.92,106.94,106.73,106.93,74467.0,95.1889,95.2067,95.0197,95.1978,74467.0
2019-05-14 15:55:00,106.94,107.0,106.71,106.74,144154.0,95.2067,95.2601,95.0019,95.0286,144154.0
2019-05-15 09:30:00,105.59,106.34,105.53,106.34,38821.0,94.0048,94.6725,93.9514,94.6725,38821.0
2019-05-15 09:35:00,106.29,106.35,105.96,106.25,11774.0,94.628,94.6814,94.3342,94.5924,11774.0
2019-05-15 09:40:00,106.25,106.52,106.14,106.47,5893.0,94.5924,94.8328,94.4945,94.7882,5893.0
2019-05-15 09:45:00,106.41,106.59,106.15,106.15,6988.0,94.7348,94.8951,94.5034,94.5034,6988.0
2019-05-15 09:50:00,106.24,106.56,106.08,106.44,11573.0,94.5835,94.8684,94.441,94.7615,11573.0
2019-05-15 09:55:00,106.52,106.89,106.38,106.78,13951.0,94.8328,95.1622,94.7081,95.0642,13951.0
2019-05-15 10:00:00,106.75,106.87,106.54,106.78,11162.0,95.0375,95.1444,94.8506,95.0642,11162.0
2019-05-15 10:05:00,106.78,106.81,106.54,106.6,11807.0,95.0642,95.0909,94.8506,94.904,11807.0
2019-05-15 10:10:00,106.61,107.19,106.42,107.19,32478.0,94.9129,95.4292,94.7437,95.4292,32478.0
2019-05-15 10:15:00,107.24,107.54,107.22,107.49,44950.0,95.4738,95.7408,95.456,95.6963,44950.0
2019-05-15 10:20:00,107.44,107.72,107.44,107.71,30200.0,95.6518,95.9011,95.6518,95.8922,30200.0
2019-05-15 10:25:00,107.69,108.09,107.64,108.09,19313.0,95.8744,96.2305,95.8299,96.2305,19313.0
2019-05-15 10:30:00,108.04,108.3,108.0,108.01,40833.0,96.186,96.4175,96.1504,96.1593,40833.0
2019-05-15 10:35:00,108.07,108.17,107.85,107.88,33503.0,96.2127,96.3017,96.0168,96.0435,33503.0
2019-05-15 10:40:00,107.93,108.15,107.93,108.0,7649.0,96.0881,96.2839,96.0881,96.1504,7649.0
2019-05-15 10:45:00,108.01,108.08,107.93,108.06,8323.0,96.1593,96.2216,96.0881,96.2038,8323.0
2019-05-15 10:50:00,108.16,108.3,108.09,108.13,8262.0,96.2928,96.4175,96.2305,96.2661,8262.0
2019-05-15 10:55:00,108.11,108.27,107.97,108.2,13100.0,96.2483,96.3907,96.1237,96.3284,13100.0
2019-05-15 11:00:00,108.21,108.3,107.96,107.97,34375.0,96.3373,96.4175,96.1148,96.1237,34375.0
2019-05-15 11:05:00,107.95,107.98,107.75,107.93,9740.0,96.1059,96.1326,95.9278,96.0881,9740.0
2019-05-15 11:10:00,108.0,108.16,107.98,108.02,5100.0,96.1504,96.2928,96.1326,96.1682,5100.0
2019-05-15 11:15:00,107.98,108.06,107.79,107.94,8496.0,96.1326,96.2038,95.9634,96.097,8496.0
2019-05-15 11:20:00,107.93,108.04,107.79,107.89,27614.0,96.0881,96.186,95.9634,96.0524,27614.0
2019-05-15 11:25:00,107.89,108.37,107.89,108.37,11054.0,96.0524,96.4798,96.0524,96.4798,11054.0
2019-05-15 11:30:00,108.37,108.57,108.33,108.54,15905.0,96.4798,96.6578,96.4442,96.6311,15905.0
2019-05-15 11:35:00,108.55,108.55,108.3,108.32,7354.0,96.64,96.64,96.4175,96.4353,7354.0
2019-05-15 11:40:00,108.37,108.59,108.32,108.57,13697.0,96.4798,96.6756,96.4353,96.6578,13697.0
2019-05-15 11:45:00,108.62,108.63,108.19,108.19,8321.0,96.7023,96.7113,96.3195,96.3195,8321.0
2019-05-15 11:50:00,108.21,108.43,108.19,108.26,8444.0,96.3373,96.5332,96.3195,96.3818,8444.0
2019-05-15 11:55:00,108.27,108.41,108.25,108.4,5022.0,96.3907,96.5154,96.3729,96.5065,5022.0
2019-05-15 12:00:00,108.45,108.71,108.42,108.63,8052.0,96.551,96.7825,96.5243,96.7113,8052.0
2019-05-15 12:05:00,108.6,108.83,108.55,108.69,11727.0,96.6845,96.8893,96.64,96.7647,11727.0
2019-05-15 12:10:00,108.71,108.73,108.41,108.44,7574.0,96.7825,96.8003,96.5154,96.5421,7574.0
2019-05-15 12:15:00,108.42,108.45,108.22,108.22,7763.0,96.5243,96.551,96.3462,96.3462,7763.0
2019-05-15 12:20:00,108.22,108.33,108.1,108.1,3849.0,96.3462,96.4442,96.2394,96.2394,3849.0
2019-05-15 12:25:00,108.1,108.13,107.98,108.07,4758.0,96.2394,96.2661,96.1326,96.2127,4758.0
2019-05-15 12:30:00,108.09,108.13,107.99,108.13,4625.0,96.2305,96.2661,96.1415,96.2661,4625.0
2019-05-15 12:35:00,108.12,108.12,107.93,108.02,6257.0,96.2572,96.2572,96.0881,96.1682,6257.0
2019-05-15 12:40:00,108.04,108.18,108.02,108.18,6238.0,96.186,96.3106,96.1682,96.3106,6238.0
2019-05-15 12:45:00,108.21,108.25,108.06,108.15,5600.0,96.3373,96.3729,96.2038,96.2839,5600.0
2019-05-15 12:50:00,108.18,108.21,107.98,107.98,5515.0,96.3106,96.3373,96.1326,96.1326,5515.0
2019-05-15 12:55:00,108.0,108.03,107.75,108.02,7910.0,96.1504,96.1771,95.9278,96.1682,7910.0
2019-05-15 13:00:00,107.98,108.11,107.94,108.11,5757.0,96.1326,96.2483,96.097,96.2483,5757.0
2019-05-15 13:05:00,108.11,108.2,108.05,108.05,7232.0,96.2483,96.3284,96.1949,96.1949,7232.0
2019-05-15 13:10:00,108.08,108.15,108.04,108.04,4948.0,96.2216,96.2839,96.186,96.186,4948.0
2019-05-15 13:15:00,108.02,108.08,107.9,107.91,5700.0,96.1682,96.2216,96.0613,96.0702,5700.0
2019-05-15 13:20:00,107.93,108.05,107.93,107.94,3625.0,96.0881,96.1949,96.0881,96.097,3625.0
2019-05-15 13:25:00,107.95,108.11,107.95,108.05,5208.0,96.1059,96.2483,96.1059,96.1949,5208.0
2019-05-15 13:30:00,108.04,108.17,108.04,108.16,7714.0,96.186,96.3017,96.186,96.2928,7714.0
2019-05-15 13:35:00,108.15,108.24,108.08,108.22,13164.0,96.2839,96.364,96.2216,96.3462,13164.0
2019-05-15 13:40:00,108.22,108.22,108.05,108.06,7985.0,96.3462,96.3462,96.1949,96.2038,7985.0
2019-05-15 13:45:00,108.07,108.22,108.07,108.16,6757.0,96.2127,96.3462,96.2127,96.2928,6757.0
2019-05-15 13:50:00,108.12,108.2,108.08,108.16,5578.0,96.2572,96.3284,96.2216,96.2928,5578.0
2019-05-15 13:55:00,108.18,108.18,108.03,108.08,8899.0,96.3106,96.3106,96.1771,96.2216,8899.0
2019-05-15 14:00:00,108.07,108.15,108.03,108.03,3759.0,96.2127,96.2839,96.1771,96.1771,3759.0
2019-05-15 14:05:00,108.02,108.16,107.96,108.02,7937.0,96.1682,96.2928,96.1148,96.1682,7937.0
2019-05-15 14:10:00,108.05,108.19,108.05,108.19,6831.0,96.1949,96.3195,96.1949,96.3195,6831.0
2019-05-15 14:15:00,108.18,108.19,108.08,108.09,7935.0,96.3106,96.3195,96.2216,96.2305,7935.0
2019-05-15 14:20:00,108.12,108.25,108.11,108.21,10381.0,96.2572,96.3729,96.2483,96.3373,10381.0
2019-05-15 14:25:00,108.24,108.24,108.1,108.2,13284.0,96.364,96.364,96.2394,96.3284,13284.0
2019-05-15 14:30:00,108.2,108.28,108.13,108.13,19192.0,96.3284,96.3997,96.2661,96.2661,19192.0
2019-05-15 14:35:00,108.15,108.21,108.09,108.18,6348.0,96.2839,96.3373,96.2305,96.3106,6348.0
2019-05-15 14:40:00,108.18,108.26,108.17,108.23,4763.0,96.3106,96.3818,96.3017,96.3551,4763.0
2019-05-15 14:45:00,108.22,108.29,108.21,108.25,7321.0,96.3462,96.4086,96.3373,96.3729,7321.0
2019-05-15 14:50:00,108.24,108.29,107.98,108.03,9739.0,96.364,96.4086,96.1326,96.1771,9739.0
2019-05-15 14:55:00,108.01,108.07,107.97,108.06,6200.0,96.1593,96.2127,96.1237,96.2038,6200.0
2019-05-15 15:00:00,108.08,108.23,108.0,108.03,6250.0,96.2216,96.3551,96.1504,96.1771,6250.0
2019-05-15 15:05:00,108.05,108.17,108.03,108.13,5454.0,96.1949,96.3017,96.1771,96.2661,5454.0
2019-05-15 15:10:00,108.12,108.18,108.06,108.13,8005.0,96.2572,96.3106,96.2038,96.2661,8005.0
2019-05-15 15:15:00,108.13,108.21,108.09,108.09,21277.0,96.2661,96.3373,96.2305,96.2305,21277.0
2019-05-15 15:20:00,108.11,108.23,108.09,108.21,9818.0,96.2483,96.3551,96.2305,96.3373,9818.0
2019-05-15 15:25:00,108.18,108.23,108.13,108.13,11400.0,96.3106,96.3551,96.2661,96.2661,11400.0
2019-05-15 15:30:00,108.13,108.22,108.07,108.19,17866.0,96.2661,96.3462,96.2127,96.3195,17866.0
2019-05-15 15:35:00,108.2,108.25,107.99,108.12,15291.0,96.3284,96.3729,96.1415,96.2572,15291.0
2019-05-15 15:40:00,108.08,108.11,108.01,108.03,37996.0,96.2216,96.2483,96.1593,96.1771,37996.0
2019-05-15 15:45:00,108.01,108.06,107.81,108.04,50899.0,96.1593,96.2038,95.9812,96.186,50899.0
2019-05-15 15:50:00,108.06,108.18,108.04,108.12,60106.0,96.2038,96.3106,96.186,96.2572,60106.0
2019-05-15 15:55:00,108.12,108.12,107.82,107.9,74351.0,96.2572,96.2572,95.9901,96.0613,74351.0
2019-05-16 09:30:00,105.86,105.98,104.27,105.11,176192.0,94.2452,94.352,92.8296,93.5775,176192.0
2019-05-16 09:35:00,105.1,105.1,104.25,104.27,67794.0,93.5686,93.5686,92.8118,92.8296,67794.0
2019-05-16 09:40:00,104.34,105.0,104.06,104.89,101032.0,92.8919,93.4795,92.6427,93.3816,101032.0
2019-05-16 09:45:00,104.83,105.11,104.66,104.76,78564.0,93.3282,93.5775,93.1768,93.2659,78564.0
2019-05-16 09:50:00,104.78,105.19,104.76,105.15,56249.0,93.2837,93.6487,93.2659,93.6131,56249.0
2019-05-16 09:55:00,105.16,105.17,104.7,104.77,63818.0,93.622,93.6309,93.2124,93.2748,63818.0
2019-05-16 10:00:00,104.77,104.78,104.5,104.5,65285.0,93.2748,93.2837,93.0344,93.0344,65285.0
2019-05-16 10:05:00,104.51,104.51,104.31,104.32,25817.0,93.0433,93.0433,92.8652,92.8741,25817.0
2019-05-16 10:10:00,104.34,104.51,104.15,104.48,57131.0,92.8919,93.0433,92.7228,93.0166,57131.0
2019-05-16 10:15:00,104.5,105.12,104.43,105.1,171542.0,93.0344,93.5864,92.9721,93.5686,171542.0
2019-05-16 10:20:00,105.11,105.29,104.97,105.17,26449.0,93.5775,93.7377,93.4528,93.6309,26449.0
2019-05-16 10:25:00,105.17,105.24,104.98,105.18,48941.0,93.6309,93.6932,93.4617,93.6398,48941.0
2019-05-16 10:30:00,105.16,105.36,105.07,105.14,39159.0,93.622,93.8,93.5418,93.6042,39159.0
2019-05-16 10:35:00,105.13,105.46,105.05,105.4,61060.0,93.5953,93.8891,93.524,93.8356,61060.0
2019-05-16 10:40:00,105.42,105.8,105.35,105.76,38948.0,93.8534,94.1918,93.7911,94.1561,38948.0
2019-05-16 10:45:00,105.76,105.82,105.62,105.82,24413.0,94.1561,94.2096,94.0315,94.2096,24413.0
2019-05-16 10:50:00,105.84,106.17,105.75,106.01,28345.0,94.2274,94.5212,94.1472,94.3787,28345.0
2019-05-16 10:55:00,106.02,106.06,105.92,106.06,17010.0,94.3876,94.4232,94.2986,94.4232,17010.0
2019-05-16 11:00:00,106.05,106.07,105.76,105.76,28005.0,94.4143,94.4321,94.1561,94.1561,28005.0
2019-05-16 11:05:00,105.78,105.84,105.57,105.64,27656.0,94.1739,94.2274,93.987,94.0493,27656.0
2019-05-16 11:10:00,105.64,105.75,105.52,105.58,24390.0,94.0493,94.1472,93.9425,93.9959,24390.0
2019-05-16 11:15:00,105.58,105.61,105.45,105.6,24219.0,93.9959,94.0226,93.8802,94.0137,24219.0
2019-05-16 11:20:00,105.61,105.74,105.56,105.68,16603.0,94.0226,94.1383,93.9781,94.0849,16603.0
2019-05-16 11:25:00,105.7,105.72,105.58,105.63,16510.0,94.1027,94.1205,93.9959,94.0404,16510.0
2019-05-16 11:30:00,105.65,105.66,105.45,105.61,66607.0,94.0582,94.0671,93.8802,94.0226,66607.0
2019-05-16 11:35:00,105.61,105.83,105.57,105.73,23259.0,94.0226,94.2185,93.987,94.1294,23259.0
2019-05-16 11:40:00,105.74,106.0,105.72,105.96,22379.0,94.1383,94.3698,94.1205,94.3342,22379.0
2019-05-16 11:45:00,105.97,106.01,105.81,105.97,49619.0,94.3431,94.3787,94.2007,94.3431,49619.0
2019-05-16 11:50:00,105.97,106.09,105.88,105.9,17474.0,94.3431,94.4499,94.263,94.2808,17474.0
2019-05-16 11:55:00,105.92,105.99,105.82,105.86,14010.0,94.2986,94.3609,94.2096,94.2452,14010.0
2019-05-16 12:00:00,105.89,106.03,105.88,106.0,15680.0,94.2719,94.3965,94.263,94.3698,15680.0
2019-05-16 12:05:00,106.0,106.01,105.83,105.91,20475.0,94.3698,94.3787,94.2185,94.2897,20475.0
2019-05-16 12:10:00,105.93,106.18,105.91,106.04,18167.0,94.3075,94.5301,94.2897,94.4054,18167.0
2019-05-16 12:15:00,106.05,106.12,105.95,106.09,15896.0,94.4143,94.4766,94.3253,94.4499,15896.0
2019-05-16 12:20:00,106.09,106.12,106.0,106.04,16480.0,94.4499,94.4766,94.3698,94.4054,16480.0
2019-05-16 12:25:00,106.05,106.05,105.9,105.93,13887.0,94.4143,94.4143,94.2808,94.3075,13887.0
2019-05-16 12:30:00,105.95,106.12,105.94,106.08,10637.0,94.3253,94.4766,94.3164,94.441,10637.0
2019-05-16 12:35:00,106.07,106.07,105.84,105.86,12699.0,94.4321,94.4321,94.2274,94.2452,12699.0
2019-05-16 12:40:00,105.86,105.94,105.76,105.86,11512.0,94.2452,94.3164,94.1561,94.2452,11512.0
2019-05-16 12:45:00,105.85,105.86,105.63,105.63,33830.0,94.2363,94.2452,94.0404,94.0404,33830.0
2019-05-16 12:50:00,105.61,105.73,105.51,105.54,29620.0,94.0226,94.1294,93.9336,93.9603,29620.0
2019-05-16 12:55:00,105.55,105.55,105.36,105.39,46582.0,93.9692,93.9692,93.8,93.8267,46582.0
2019-05-16 13:00:00,105.41,105.51,105.21,105.25,25030.0,93.8445,93.9336,93.6665,93.7021,25030.0
2019-05-16 13:05:00,105.27,105.28,105.07,105.2,24897.0,93.7199,93.7288,93.5418,93.6576,24897.0
2019-05-16 13:10:00,105.18,105.32,105.14,105.14,21997.0,93.6398,93.7644,93.6042,93.6042,21997.0
2019-05-16 13:15:00,105.19,105.23,105.05,105.09,20851.0,93.6487,93.6843,93.524,93.5597,20851.0
2019-05-16 13:20:00,105.09,105.15,104.97,105.02,37569.0,93.5597,93.6131,93.4528,93.4973,37569.0
2019-05-16 13:25:00,105.01,105.02,104.85,104.95,50112.0,93.4884,93.4973,93.346,93.435,50112.0
2019-05-16 13:30:00,104.96,104.98,104.71,104.81,24371.0,93.4439,93.4617,93.2213,93.3104,24371.0
2019-05-16 13:35:00,104.8,104.91,104.65,104.66,30245.0,93.3015,93.3994,93.1679,93.1768,30245.0
2019-05-16 13:40:00,104.67,104.84,104.65,104.7,23268.0,93.1857,93.3371,93.1679,93.2124,23268.0
2019-05-16 13:45:00,104.7,104.7,104.41,104.48,56787.0,93.2124,93.2124,92.9543,93.0166,56787.0
2019-05-16 13:50:00,104.48,104.55,104.44,104.46,30936.0,93.0166,93.0789,92.981,92.9988,30936.0
2019-05-16 13:55:00,104.43,104.53,104.39,104.47,20231.0,92.9721,93.0611,92.9365,93.0077,20231.0
2019-05-16 14:00:00,104.43,104.74,104.4,104.55,29496.0,92.9721,93.2481,92.9454,93.0789,29496.0
2019-05-16 14:05:00,104.58,104.72,104.55,104.57,18770.0,93.1056,93.2303,93.0789,93.0967,18770.0
2019-05-16 14:10:00,104.56,104.68,104.47,104.57,22957.0,93.0878,93.1946,93.0077,93.0967,22957.0
2019-05-16 14:15:00,104.58,104.79,104.58,104.73,29217.0,93.1056,93.2926,93.1056,93.2392,29217.0
2019-05-16 14:20:00,104.71,104.72,104.6,104.72,28237.0,93.2213,93.2303,93.1234,93.2303,28237.0
2019-05-16 14:25:00,104.71,104.95,104.66,104.95,44232.0,93.2213,93.435,93.1768,93.435,44232.0
2019-05-16 14:30:00,104.95,105.09,104.94,105.01,18577.0,93.435,93.5597,93.4261,93.4884,18577.0
2019-05-16 14:35:00,105.02,105.12,105.0,105.11,26472.0,93.4973,93.5864,93.4795,93.5775,26472.0
2019-05-16 14:40:00,105.11,105.17,104.97,105.05,40137.0,93.5775,93.6309,93.4528,93.524,40137.0
2019-05-16 14:45:00,105.06,105.29,105.06,105.2,20718.0,93.5329,93.7377,93.5329,93.6576,20718.0
2019-05-16 14:50:00,105.22,105.23,104.99,105.0,32034.0,93.6754,93.6843,93.4706,93.4795,32034.0
2019-05-16 14:55:00,104.98,105.08,104.92,105.03,25912.0,93.4617,93.5508,93.4083,93.5062,25912.0
2019-05-16 15:00:00,105.02,105.04,104.85,104.98,40803.0,93.4973,93.5151,93.346,93.4617,40803.0
2019-05-16 15:05:00,105.0,105.03,104.82,104.84,30817.0,93.4795,93.5062,93.3193,93.3371,30817.0
2019-05-16 15:10:00,104.83,104.89,104.78,104.87,38130.0,93.3282,93.3816,93.2837,93.3638,38130.0
2019-05-16 15:15:00,104.87,105.0,104.83,104.84,38848.0,93.3638,93.4795,93.3282,93.3371,38848.0
2019-05-16 15:20:00,104.84,104.98,104.84,104.97,33752.0,93.3371,93.4617,93.3371,93.4528,33752.0
2019-05-16 15:25:00,104.96,105.01,104.94,104.97,32473.0,93.4439,93.4884,93.4261,93.4528,32473.0
2019-05-16 15:30:00,104.98,104.98,104.79,104.89,56842.0,93.4617,93.4617,93.2926,93.3816,56842.0
2019-05-16 15:35:00,104.9,104.94,104.79,104.82,39221.0,93.3905,93.4261,93.2926,93.3193,39221.0
2019-05-16 15:40:00,104.83,104.94,104.76,104.89,47074.0,93.3282,93.4261,93.2659,93.3816,47074.0
2019-05-16 15:45:00,104.89,104.94,104.82,104.91,49554.0,93.3816,93.4261,93.3193,93.3994,49554.0
2019-05-16 15:50:00,104.92,104.92,104.63,104.78,80495.0,93.4083,93.4083,93.1501,93.2837,80495.0
2019-05-16 15:55:00,104.77,104.83,104.61,104.65,270659.0,93.2748,93.3282,93.1323,93.1679,270659.0
2019-05-17 09:30:00,103.29,103.42,102.87,102.89,174923.0,91.9571,92.0729,91.5832,91.601,174923.0
2019-05-17 09:35:00,102.94,103.32,102.8,103.3,87805.0,91.6456,91.9839,91.5209,91.9661,87805.0
2019-05-17 09:40:00,103.28,103.65,103.13,103.22,92545.0,91.9482,92.2777,91.8147,91.8948,92545.0
2019-05-17 09:45:00,103.23,103.86,103.22,103.67,29320.0,91.9037,92.4646,91.8948,92.2955,29320.0
2019-05-17 09:50:00,103.62,103.68,102.99,103.11,54676.0,92.2509,92.3044,91.6901,91.7969,54676.0
2019-05-17 09:55:00,103.12,103.2,102.86,102.96,66107.0,91.8058,91.877,91.5743,91.6634,66107.0
2019-05-17 10:00:00,102.96,103.35,102.55,102.55,70603.0,91.6634,92.0106,91.2983,91.2983,70603.0
2019-05-17 10:05:00,102.52,102.57,102.35,102.37,47862.0,91.2716,91.3161,91.1203,91.1381,47862.0
2019-05-17 10:10:00,102.36,102.54,101.95,102.23,46345.0,91.1292,91.2894,90.7642,91.0135,46345.0
2019-05-17 10:15:00,102.19,102.37,102.02,102.37,41723.0,90.9778,91.1381,90.8265,91.1381,41723.0
2019-05-17 10:20:00,102.37,102.4,102.1,102.25,41965.0,91.1381,91.1648,90.8977,91.0313,41965.0
2019-05-17 10:25:00,102.26,102.47,102.13,102.3,61160.0,91.0402,91.2271,90.9244,91.0758,61160.0
2019-05-17 10:30:00,102.29,102.43,102.08,102.36,33160.0,91.0669,91.1915,90.8799,91.1292,33160.0
2019-05-17 10:35:00,102.32,102.34,101.77,101.9,54846.0,91.0936,91.1114,90.6039,90.7197,54846.0
2019-05-17 10:40:00,101.96,102.29,101.83,102.19,55557.0,90.7731,91.0669,90.6573,90.9778,55557.0
2019-05-17 10:45:00,102.21,102.49,102.18,102.45,60026.0,90.9956,91.2449,90.9689,91.2093,60026.0
2019-05-17 10:50:00,102.42,102.73,102.41,102.59,29689.0,91.1826,91.4586,91.1737,91.334,29689.0
2019-05-17 10:55:00,102.59,102.92,102.45,102.73,60479.0,91.334,91.6277,91.2093,91.4586,60479.0
2019-05-17 11:00:00,102.72,102.97,102.64,102.66,49173.0,91.4497,91.6723,91.3785,91.3963,49173.0
2019-05-17 11:05:00,102.63,102.63,102.18,102.25,72449.0,91.3696,91.3696,90.9689,91.0313,72449.0
2019-05-17 11:10:00,102.25,102.42,102.1,102.14,40670.0,91.0313,91.1826,90.8977,90.9333,40670.0
2019-05-17 11:15:00,102.15,102.25,101.93,102.16,81914.0,90.9422,91.0313,90.7464,90.9511,81914.0
2019-05-17 11:20:00,102.14,102.36,101.99,102.24,80371.0,90.9333,91.1292,90.7998,91.0224,80371.0
2019-05-17 11:25:00,102.24,102.25,101.8,102.01,54761.0,91.0224,91.0313,90.6306,90.8176,54761.0
2019-05-17 11:30:00,102.01,102.02,101.8,101.83,61368.0,90.8176,90.8265,90.6306,90.6573,61368.0
2019-05-17 11:35:00,101.82,101.91,101.73,101.75,74220.0,90.6484,90.7286,90.5683,90.5861,74220.0
2019-05-17 11:40:00,101.76,101.78,101.64,101.74,56963.0,90.595,90.6128,90.4882,90.5772,56963.0
2019-05-17 11:45:00,101.72,101.95,101.65,101.7,64905.0,90.5594,90.7642,90.4971,90.5416,64905.0
2019-05-17 11:50:00,101.7,102.06,101.62,101.96,63108.0,90.5416,90.8621,90.4704,90.7731,63108.0
2019-05-17 11:55:00,101.98,102.06,101.89,101.89,49965.0,90.7909,90.8621,90.7108,90.7108,49965.0
2019-05-17 12:00:00,101.83,102.01,101.72,101.79,45115.0,90.6573,90.8176,90.5594,90.6217,45115.0
2019-05-17 12:05:00,101.79,101.79,101.51,101.63,29214.0,90.6217,90.6217,90.3724,90.4793,29214.0
2019-05-17 12:10:00,101.6,101.65,101.45,101.45,23506.0,90.4526,90.4971,90.319,90.319,23506.0
2019-05-17 12:15:00,101.45,101.71,101.45,101.7,20291.0,90.319,90.5505,90.319,90.5416,20291.0
2019-05-17 12:20:00,101.71,101.92,101.7,101.73,18458.0,90.5505,90.7375,90.5416,90.5683,18458.0
2019-05-17 12:25:00,101.68,101.76,101.54,101.59,13393.0,90.5238,90.595,90.3992,90.4437,13393.0
2019-05-17 12:30:00,101.59,101.61,101.42,101.52,16427.0,90.4437,90.4615,90.2923,90.3814,16427.0
2019-05-17 12:35:00,101.54,101.6,101.42,101.46,15874.0,90.3992,90.4526,90.2923,90.3279,15874.0
2019-05-17 12:40:00,101.5,101.87,101.47,101.8,14630.0,90.3635,90.6929,90.3368,90.6306,14630.0
2019-05-17 12:45:00,101.82,101.88,101.74,101.83,17167.0,90.6484,90.7019,90.5772,90.6573,17167.0
2019-05-17 12:50:00,101.83,101.93,101.71,101.93,23105.0,90.6573,90.7464,90.5505,90.7464,23105.0
2019-05-17 12:55:00,101.93,101.93,101.8,101.87,19480.0,90.7464,90.7464,90.6306,90.6929,19480.0
2019-05-17 13:00:00,101.85,102.0,101.76,101.78,20850.0,90.6751,90.8087,90.595,90.6128,20850.0
2019-05-17 13:05:00,101.8,101.93,101.8,101.89,15033.0,90.6306,90.7464,90.6306,90.7108,15033.0
2019-05-17 13:10:00,101.9,102.05,101.9,101.94,25057.0,90.7197,90.8532,90.7197,90.7553,25057.0
2019-05-17 13:15:00,101.99,102.28,101.99,102.22,16437.0,90.7998,91.058,90.7998,91.0045,16437.0
2019-05-17 13:20:00,102.2,102.31,102.13,102.16,14475.0,90.9867,91.0847,90.9244,90.9511,14475.0
2019-05-17 13:25:00,102.17,102.21,101.97,101.97,19986.0,90.96,90.9956,90.782,90.782,19986.0
2019-05-17 13:30:00,101.98,102.05,101.91,102.02,25133.0,90.7909,90.8532,90.7286,90.8265,25133.0
2019-05-17 13:35:00,102.01,102.09,101.95,102.03,13175.0,90.8176,90.8888,90.7642,90.8354,13175.0
2019-05-17 13:40:00,102.03,102.08,101.8,101.84,18483.0,90.8354,90.8799,90.6306,90.6662,18483.0
2019-05-17 13:45:00,101.83,101.96,101.76,101.83,35819.0,90.6573,90.7731,90.595,90.6573,35819.0
2019-05-17 13:50:00,101.84,101.85,101.74,101.75,14768.0,90.6662,90.6751,90.5772,90.5861,14768.0
2019-05-17 13:55:00,101.72,101.82,101.7,101.75,28711.0,90.5594,90.6484,90.5416,90.5861,28711.0
2019-05-17 14:00:00,101.76,101.88,101.55,101.55,63656.0,90.595,90.7019,90.4081,90.4081,63656.0
2019-05-17 14:05:00,101.58,101.58,101.42,101.53,19174.0,90.4348,90.4348,90.2923,90.3903,19174.0
2019-05-17 14:10:00,101.55,101.62,101.44,101.6,18882.0,90.4081,90.4704,90.3101,90.4526,18882.0
2019-05-17 14:15:00,101.6,101.76,101.59,101.75,26242.0,90.4526,90.595,90.4437,90.5861,26242.0
2019-05-17 14:20:00,101.74,101.76,101.67,101.74,20624.0,90.5772,90.595,90.5149,90.5772,20624.0
2019-05-17 14:25:00,101.73,101.73,101.45,101.51,25657.0,90.5683,90.5683,90.319,90.3724,25657.0
2019-05-17 14:30:00,101.53,101.54,101.41,101.44,23979.0,90.3903,90.3992,90.2834,90.3101,23979.0
2019-05-17 14:35:00,101.42,101.47,101.34,101.38,31689.0,90.2923,90.3368,90.2211,90.2567,31689.0
2019-05-17 14:40:00,101.37,101.37,101.21,101.31,18896.0,90.2478,90.2478,90.1054,90.1944,18896.0
2019-05-17 14:45:00,101.31,101.37,101.26,101.37,19313.0,90.1944,90.2478,90.1499,90.2478,19313.0
2019-05-17 14:50:00,101.36,101.36,101.27,101.29,19317.0,90.2389,90.2389,90.1588,90.1766,19317.0
2019-05-17 14:55:00,101.29,101.36,101.28,101.35,26848.0,90.1766,90.2389,90.1677,90.23,26848.0
2019-05-17 15:00:00,101.33,101.36,100.92,101.0,61172.0,90.2122,90.2389,89.8472,89.9184,61172.0
2019-05-17 15:05:00,101.0,101.06,100.72,100.73,86269.0,89.9184,89.9718,89.6691,89.678,86269.0
2019-05-17 15:10:00,100.72,100.79,100.59,100.69,60765.0,89.6691,89.7314,89.5534,89.6424,60765.0
2019-05-17 15:15:00,100.67,100.67,100.24,100.3,52468.0,89.6246,89.6246,89.2418,89.2952,52468.0
2019-05-17 15:20:00,100.28,100.46,100.18,100.43,53330.0,89.2774,89.4377,89.1884,89.4109,53330.0
2019-05-17 15:25:00,100.44,100.63,100.26,100.58,58712.0,89.4198,89.589,89.2596,89.5445,58712.0
2019-05-17 15:30:00,100.55,100.55,100.38,100.5,57257.0,89.5178,89.5178,89.3664,89.4733,57257.0
2019-05-17 15:35:00,100.5,100.65,100.37,100.37,79324.0,89.4733,89.6068,89.3575,89.3575,79324.0
2019-05-17 15:40:00,100.37,100.78,100.24,100.76,95947.0,89.3575,89.7225,89.2418,89.7047,95947.0
2019-05-17 15:45:00,100.76,100.78,100.54,100.75,96074.0,89.7047,89.7225,89.5089,89.6958,96074.0
2019-05-17 15:50:00,100.74,100.85,100.63,100.68,87556.0,89.6869,89.7849,89.589,89.6335,87556.0
2019-05-17 15:55:00,100.68,101.01,100.68,100.85,313366.0,89.6335,89.9273,89.6335,89.7849,313366.0
2019-05-20 09:30:00,97.8,97.92,97.01,97.8,296992.0,87.0695,87.1763,86.3662,87.0695,296992.0
2019-05-20 09:35:00,97.84,98.09,97.24,97.28,102354.0,87.1051,87.3277,86.5709,86.6066,102354.0
2019-05-20 09:40:00,97.36,98.58,97.26,98.49,92343.0,86.6778,87.7639,86.5888,87.6838,92343.0
2019-05-20 09:45:00,98.59,99.24,98.52,98.67,70498.0,87.7728,88.3515,87.7105,87.844,70498.0
2019-05-20 09:50:00,98.67,98.68,98.17,98.27,49104.0,87.844,87.853,87.3989,87.4879,49104.0
2019-05-20 09:55:00,98.27,98.52,98.08,98.11,48807.0,87.4879,87.7105,87.3188,87.3455,48807.0
2019-05-20 10:00:00,98.11,98.13,97.81,97.87,47028.0,87.3455,87.3633,87.0784,87.1318,47028.0
2019-05-20 10:05:00,97.84,98.03,97.82,97.86,68428.0,87.1051,87.2743,87.0873,87.1229,68428.0
2019-05-20 10:10:00,97.8,98.13,97.61,97.88,39353.0,87.0695,87.3633,86.9004,87.1407,39353.0
2019-05-20 10:15:00,97.82,98.14,97.78,98.14,30977.0,87.0873,87.3722,87.0517,87.3722,30977.0
2019-05-20 10:20:00,98.12,98.65,98.08,98.55,36235.0,87.3544,87.8262,87.3188,87.7372,36235.0
2019-05-20 10:25:00,98.54,98.9,98.53,98.63,25731.0,87.7283,88.0488,87.7194,87.8084,25731.0
2019-05-20 10:30:00,98.63,98.95,98.57,98.91,29530.0,87.8084,88.0933,87.755,88.0577,29530.0
2019-05-20 10:35:00,98.94,99.04,98.73,98.87,36387.0,88.0844,88.1735,87.8975,88.0221,36387.0
2019-05-20 10:40:00,98.87,99.0,98.6,98.63,27840.0,88.0221,88.1378,87.7817,87.8084,27840.0
2019-05-20 10:45:00,98.66,98.72,98.28,98.31,47538.0,87.8351,87.8886,87.4968,87.5235,47538.0
2019-05-20 10:50:00,98.34,98.61,98.26,98.42,35405.0,87.5503,87.7906,87.479,87.6215,35405.0
2019-05-20 10:55:00,98.47,98.83,98.47,98.79,29534.0,87.666,87.9865,87.666,87.9509,29534.0
2019-05-20 11:00:00,98.79,98.81,98.17,98.24,26232.0,87.9509,87.9687,87.3989,87.4612,26232.0
2019-05-20 11:05:00,98.25,98.4,98.12,98.2,24353.0,87.4701,87.6037,87.3544,87.4256,24353.0
2019-05-20 11:10:00,98.19,98.7,98.18,98.45,36139.0,87.4167,87.8708,87.4078,87.6482,36139.0
2019-05-20 11:15:00,98.41,98.46,98.08,98.17,26156.0,87.6126,87.6571,87.3188,87.3989,26156.0
2019-05-20 11:20:00,98.15,98.22,98.02,98.19,27642.0,87.3811,87.4434,87.2654,87.4167,27642.0
2019-05-20 11:25:00,98.15,98.38,98.06,98.27,37492.0,87.3811,87.5859,87.301,87.4879,37492.0
2019-05-20 11:30:00,98.29,98.51,98.25,98.26,42565.0,87.5057,87.7016,87.4701,87.479,42565.0
2019-05-20 11:35:00,98.29,98.31,98.02,98.19,23531.0,87.5057,87.5235,87.2654,87.4167,23531.0
2019-05-20 11:40:00,98.22,98.32,98.13,98.32,22134.0,87.4434,87.5325,87.3633,87.5325,22134.0
2019-05-20 11:45:00,98.31,98.48,98.31,98.35,17095.0,87.5235,87.6749,87.5235,87.5592,17095.0
2019-05-20 11:50:00,98.32,98.5,98.25,98.29,21668.0,87.5325,87.6927,87.4701,87.5057,21668.0
2019-05-20 11:55:00,98.28,98.4,98.19,98.38,20578.0,87.4968,87.6037,87.4167,87.5859,20578.0
2019-05-20 12:00:00,98.41,98.45,98.23,98.45,20986.0,87.6126,87.6482,87.4523,87.6482,20986.0
2019-05-20 12:05:00,98.43,98.49,98.3,98.33,15949.0,87.6304,87.6838,87.5146,87.5414,15949.0
2019-05-20 12:10:00,98.35,98.64,98.31,98.62,28439.0,87.5592,87.8173,87.5235,87.7995,28439.0
2019-05-20 12:15:00,98.63,98.81,98.58,98.61,38878.0,87.8084,87.9687,87.7639,87.7906,38878.0
2019-05-20 12:20:00,98.58,98.77,98.57,98.75,17030.0,87.7639,87.9331,87.755,87.9153,17030.0
2019-05-20 12:25:00,98.78,98.83,98.47,98.5,18464.0,87.942,87.9865,87.666,87.6927,18464.0
2019-05-20 12:30:00,98.48,98.59,98.39,98.53,18584.0,87.6749,87.7728,87.5948,87.7194,18584.0
2019-05-20 12:35:00,98.54,98.73,98.53,98.53,19845.0,87.7283,87.8975,87.7194,87.7194,19845.0
2019-05-20 12:40:00,98.52,98.63,98.46,98.49,12236.0,87.7105,87.8084,87.6571,87.6838,12236.0
2019-05-20 12:45:00,98.44,98.5,98.32,98.38,10392.0,87.6393,87.6927,87.5325,87.5859,10392.0
2019-05-20 12:50:00,98.33,98.47,98.26,98.31,10800.0,87.5414,87.666,87.479,87.5235,10800.0
2019-05-20 12:55:00,98.32,98.34,98.21,98.25,15945.0,87.5325,87.5503,87.4345,87.4701,15945.0
2019-05-20 13:00:00,98.23,98.36,98.07,98.14,19290.0,87.4523,87.5681,87.3099,87.3722,19290.0
2019-05-20 13:05:00,98.16,98.23,98.09,98.15,17396.0,87.39,87.4523,87.3277,87.3811,17396.0
2019-05-20 13:10:00,98.15,98.28,98.12,98.16,19881.0,87.3811,87.4968,87.3544,87.39,19881.0
2019-05-20 13:15:00,98.16,98.28,98.16,98.17,15489.0,87.39,87.4968,87.39,87.3989,15489.0
2019-05-20 13:20:00,98.2,98.27,98.11,98.13,17414.0,87.4256,87.4879,87.3455,87.3633,17414.0
2019-05-20 13:25:00,98.15,98.16,98.01,98.05,35079.0,87.3811,87.39,87.2565,87.2921,35079.0
2019-05-20 13:30:00,98.01,98.11,97.89,97.9,18680.0,87.2565,87.3455,87.1496,87.1585,18680.0
2019-05-20 13:35:00,97.94,98.05,97.91,98.01,23880.0,87.1941,87.2921,87.1674,87.2565,23880.0
2019-05-20 13:40:00,98.03,98.15,98.0,98.02,17185.0,87.2743,87.3811,87.2476,87.2654,17185.0
2019-05-20 13:45:00,98.01,98.05,97.84,97.98,54871.0,87.2565,87.2921,87.1051,87.2298,54871.0
2019-05-20 13:50:00,98.01,98.05,97.86,97.97,59799.0,87.2565,87.2921,87.1229,87.2209,59799.0
2019-05-20 13:55:00,97.97,97.99,97.68,97.95,37779.0,87.2209,87.2387,86.9627,87.203,37779.0
2019-05-20 14:00:00,97.91,97.94,97.65,97.73,19033.0,87.1674,87.1941,86.936,87.0072,19033.0
2019-05-20 14:05:00,97.74,97.8,97.56,97.56,14080.0,87.0161,87.0695,86.8558,86.8558,14080.0
2019-05-20 14:10:00,97.58,97.73,97.55,97.61,28726.0,86.8736,87.0072,86.8469,86.9004,28726.0
2019-05-20 14:15:00,97.62,97.62,97.42,97.45,18059.0,86.9093,86.9093,86.7312,86.7579,18059.0
2019-05-20 14:20:00,97.45,97.57,97.32,97.32,14903.0,86.7579,86.8647,86.6422,86.6422,14903.0
2019-05-20 14:25:00,97.34,97.52,97.33,97.38,22503.0,86.66,86.8202,86.6511,86.6956,22503.0
2019-05-20 14:30:00,97.39,97.57,97.38,97.4,30986.0,86.7045,86.8647,86.6956,86.7134,30986.0
2019-05-20 14:35:00,97.42,97.43,97.16,97.25,24087.0,86.7312,86.7401,86.4997,86.5799,24087.0
2019-05-20 14:40:00,97.29,97.44,97.26,97.34,23727.0,86.6155,86.749,86.5888,86.66,23727.0
2019-05-20 14:45:00,97.31,97.36,97.01,97.01,27570.0,86.6333,86.6778,86.3662,86.3662,27570.0
2019-05-20 14:50:00,97.03,97.21,97.03,97.13,36350.0,86.384,86.5442,86.384,86.473,36350.0
2019-05-20 14:55:00,97.14,97.23,97.1,97.14,23865.0,86.4819,86.562,86.4463,86.4819,23865.0
2019-05-20 15:00:00,97.13,97.22,97.07,97.07,26048.0,86.473,86.5531,86.4196,86.4196,26048.0
2019-05-20 15:05:00,97.06,97.11,96.96,96.98,38873.0,86.4107,86.4552,86.3217,86.3395,38873.0
2019-05-20 15:10:00,96.98,96.98,96.73,96.77,30284.0,86.3395,86.3395,86.1169,86.1525,30284.0
2019-05-20 15:15:00,96.77,97.03,96.71,97.01,28360.0,86.1525,86.384,86.0991,86.3662,28360.0
2019-05-20 15:20:00,96.99,97.14,96.95,96.98,37086.0,86.3484,86.4819,86.3128,86.3395,37086.0
2019-05-20 15:25:00,96.95,97.13,96.87,97.12,29909.0,86.3128,86.473,86.2415,86.4641,29909.0
2019-05-20 15:30:00,97.09,97.28,97.04,97.23,41488.0,86.4374,86.6066,86.3929,86.562,41488.0
2019-05-20 15:35:00,97.23,97.61,97.2,97.48,36892.0,86.562,86.9004,86.5353,86.7846,36892.0
2019-05-20 15:40:00,97.48,97.52,97.32,97.4,32283.0,86.7846,86.8202,86.6422,86.7134,32283.0
2019-05-20 15:45:00,97.38,97.51,97.36,97.41,47588.0,86.6956,86.8113,86.6778,86.7223,47588.0
2019-05-20 15:50:00,97.41,97.62,97.39,97.59,82617.0,86.7223,86.9093,86.7045,86.8825,82617.0
2019-05-20 15:55:00,97.58,97.58,97.39,97.46,175847.0,86.8736,86.8736,86.7045,86.7668,175847.0
2019-05-21 09:30:00,101.42,101.75,100.19,100.46,189997.0,90.2923,90.5861,89.1973,89.4377,189997.0
2019-05-21 09:35:00,100.5,100.85,99.87,100.02,82835.0,89.4733,89.7849,88.9124,89.0459,82835.0
2019-05-21 09:40:00,100.06,100.13,99.36,99.38,62230.0,89.0815,89.1439,88.4583,88.4761,62230.0
2019-05-21 09:45:00,99.47,99.82,99.1,99.78,38916.0,88.5563,88.8679,88.2269,88.8323,38916.0
2019-05-21 09:50:00,99.76,99.76,99.26,99.52,39220.0,88.8145,88.8145,88.3693,88.6008,39220.0
2019-05-21 09:55:00,99.52,99.53,99.14,99.52,29819.0,88.6008,88.6097,88.2625,88.6008,29819.0
2019-05-21 10:00:00,99.49,99.95,99.49,99.56,48017.0,88.5741,88.9836,88.5741,88.6364,48017.0
2019-05-21 10:05:00,99.54,99.8,99.43,99.69,45361.0,88.6186,88.8501,88.5207,88.7521,45361.0
2019-05-21 10:10:00,99.7,99.77,99.33,99.57,65299.0,88.761,88.8234,88.4316,88.6453,65299.0
2019-05-21 10:15:00,99.56,99.82,99.35,99.4,60730.0,88.6364,88.8679,88.4494,88.494,60730.0
2019-05-21 10:20:00,99.41,99.72,99.38,99.63,52842.0,88.5029,88.7788,88.4761,88.6987,52842.0
2019-05-21 10:25:00,99.64,99.7,99.49,99.63,45567.0,88.7076,88.761,88.5741,88.6987,45567.0
2019-05-21 10:30:00,99.64,99.75,99.5,99.75,60454.0,88.7076,88.8056,88.583,88.8056,60454.0
2019-05-21 10:35:00,99.74,99.99,99.74,99.98,50045.0,88.7967,89.0192,88.7967,89.0103,50045.0
2019-05-21 10:40:00,99.98,100.17,99.97,100.05,56475.0,89.0103,89.1795,89.0014,89.0726,56475.0
2019-05-21 10:45:00,100.04,100.16,99.93,100.04,52685.0,89.0637,89.1706,88.9658,89.0637,52685.0
2019-05-21 10:50:00,100.05,100.49,100.03,100.4,40405.0,89.0726,89.4644,89.0548,89.3842,40405.0
2019-05-21 10:55:00,100.41,100.53,100.27,100.39,70301.0,89.3931,89.5,89.2685,89.3753,70301.0
2019-05-21 11:00:00,100.4,100.57,99.99,100.0,42342.0,89.3842,89.5356,89.0192,89.0281,42342.0
2019-05-21 11:05:00,99.99,100.35,99.97,100.3,27972.0,89.0192,89.3397,89.0014,89.2952,27972.0
2019-05-21 11:10:00,100.3,100.49,100.2,100.43,50870.0,89.2952,89.4644,89.2062,89.4109,50870.0
2019-05-21 11:15:00,100.44,100.64,100.25,100.51,68501.0,89.4198,89.5979,89.2507,89.4822,68501.0
2019-05-21 11:20:00,100.52,100.57,100.44,100.55,59742.0,89.4911,89.5356,89.4198,89.5178,59742.0
2019-05-21 11:25:00,100.56,100.85,100.49,100.72,85985.0,89.5267,89.7849,89.4644,89.6691,85985.0
2019-05-21 11:30:00,100.71,100.72,100.44,100.48,42414.0,89.6602,89.6691,89.4198,89.4555,42414.0
2019-05-21 11:35:00,100.47,100.58,100.39,100.49,36999.0,89.4466,89.5445,89.3753,89.4644,36999.0
2019-05-21 11:40:00,100.5,100.51,100.38,100.45,40714.0,89.4733,89.4822,89.3664,89.4288,40714.0
2019-05-21 11:45:00,100.45,100.49,100.41,100.41,24688.0,89.4288,89.4644,89.3931,89.3931,24688.0
2019-05-21 11:50:00,100.41,100.48,100.17,100.2,65141.0,89.3931,89.4555,89.1795,89.2062,65141.0
2019-05-21 11:55:00,100.19,100.26,100.1,100.17,25632.0,89.1973,89.2596,89.1172,89.1795,25632.0
2019-05-21 12:00:00,100.17,100.46,100.16,100.31,19740.0,89.1795,89.4377,89.1706,89.3041,19740.0
2019-05-21 12:05:00,100.31,100.4,100.15,100.18,21448.0,89.3041,89.3842,89.1617,89.1884,21448.0
2019-05-21 12:10:00,100.18,100.29,100.14,100.27,15370.0,89.1884,89.2863,89.1528,89.2685,15370.0
2019-05-21 12:15:00,100.27,100.31,99.99,100.04,11370.0,89.2685,89.3041,89.0192,89.0637,11370.0
2019-05-21 12:20:00,100.05,100.21,100.05,100.07,17366.0,89.0726,89.2151,89.0726,89.0904,17366.0
2019-05-21 12:25:00,100.05,100.2,100.05,100.16,11970.0,89.0726,89.2062,89.0726,89.1706,11970.0
2019-05-21 12:30:00,100.16,100.16,99.86,100.02,35649.0,89.1706,89.1706,88.9035,89.0459,35649.0
2019-05-21 12:35:00,100.01,100.18,99.93,100.18,21479.0,89.037,89.1884,88.9658,89.1884,21479.0
2019-05-21 12:40:00,100.19,100.38,100.17,100.38,12799.0,89.1973,89.3664,89.1795,89.3664,12799.0
2019-05-21 12:45:00,100.35,100.48,100.22,100.39,45807.0,89.3397,89.4555,89.224,89.3753,45807.0
2019-05-21 12:50:00,100.41,100.44,100.19,100.22,14638.0,89.3931,89.4198,89.1973,89.224,14638.0
2019-05-21 12:55:00,100.22,100.42,100.11,100.37,24233.0,89.224,89.402,89.1261,89.3575,24233.0
2019-05-21 13:00:00,100.39,100.39,100.11,100.18,24988.0,89.3753,89.3753,89.1261,89.1884,24988.0
2019-05-21 13:05:00,100.18,100.18,100.08,100.08,7627.0,89.1884,89.1884,89.0993,89.0993,7627.0
2019-05-21 13:10:00,100.11,100.32,100.1,100.31,14552.0,89.1261,89.313,89.1172,89.3041,14552.0
2019-05-21 13:15:00,100.29,100.31,100.14,100.17,23087.0,89.2863,89.3041,89.1528,89.1795,23087.0
2019-05-21 13:20:00,100.15,100.22,100.12,100.17,19769.0,89.1617,89.224,89.135,89.1795,19769.0
2019-05-21 13:25:00,100.17,100.23,100.14,100.16,32381.0,89.1795,89.2329,89.1528,89.1706,32381.0
2019-05-21 13:30:00,100.15,100.2,100.05,100.19,22555.0,89.1617,89.2062,89.0726,89.1973,22555.0
2019-05-21 13:35:00,100.18,100.21,100.11,100.14,7185.0,89.1884,89.2151,89.1261,89.1528,7185.0
2019-05-21 13:40:00,100.12,100.2,100.09,100.17,9676.0,89.135,89.2062,89.1082,89.1795,9676.0
2019-05-21 13:45:00,100.18,100.28,100.1,100.12,21163.0,89.1884,89.2774,89.1172,89.135,21163.0
2019-05-21 13:50:00,100.12,100.24,100.09,100.09,23772.0,89.135,89.2418,89.1082,89.1082,23772.0
2019-05-21 13:55:00,100.1,100.27,100.09,100.23,21547.0,89.1172,89.2685,89.1082,89.2329,21547.0
2019-05-21 14:00:00,100.23,100.31,100.22,100.25,6420.0,89.2329,89.3041,89.224,89.2507,6420.0
2019-05-21 14:05:00,100.26,100.33,100.19,100.19,17064.0,89.2596,89.3219,89.1973,89.1973,17064.0
2019-05-21 14:10:00,100.2,100.26,100.19,100.26,20399.0,89.2062,89.2596,89.1973,89.2596,20399.0
2019-05-21 14:15:00,100.26,100.39,100.23,100.35,22108.0,89.2596,89.3753,89.2329,89.3397,22108.0
2019-05-21 14:20:00,100.35,100.4,100.3,100.3,13439.0,89.3397,89.3842,89.2952,89.2952,13439.0
2019-05-21 14:25:00,100.32,100.39,100.26,100.33,14940.0,89.313,89.3753,89.2596,89.3219,14940.0
2019-05-21 14:30:00,100.35,100.38,100.27,100.28,11455.0,89.3397,89.3664,89.2685,89.2774,11455.0
2019-05-21 14:35:00,100.29,100.49,100.28,100.47,19565.0,89.2863,89.4644,89.2774,89.4466,19565.0
2019-05-21 14:40:00,100.47,100.53,100.43,100.53,15040.0,89.4466,89.5,89.4109,89.5,15040.0
2019-05-21 14:45:00,100.54,100.56,100.43,100.44,20618.0,89.5089,89.5267,89.4109,89.4198,20618.0
2019-05-21 14:50:00,100.44,100.45,100.21,100.21,18606.0,89.4198,89.4288,89.2151,89.2151,18606.0
2019-05-21 14:55:00,100.21,100.25,100.12,100.17,27141.0,89.2151,89.2507,89.135,89.1795,27141.0
2019-05-21 15:00:00,100.15,100.16,99.97,99.99,22715.0,89.1617,89.1706,89.0014,89.0192,22715.0
2019-05-21 15:05:00,100.01,100.09,99.99,100.04,15746.0,89.037,89.1082,89.0192,89.0637,15746.0
2019-05-21 15:10:00,100.04,100.1,100.0,100.04,33789.0,89.0637,89.1172,89.0281,89.0637,33789.0
2019-05-21 15:15:00,100.02,100.12,100.0,100.1,31003.0,89.0459,89.135,89.0281,89.1172,31003.0
2019-05-21 15:20:00,100.11,100.16,100.0,100.09,41926.0,89.1261,89.1706,89.0281,89.1082,41926.0
2019-05-21 15:25:00,100.09,100.21,99.93,100.13,47986.0,89.1082,89.2151,88.9658,89.1439,47986.0
2019-05-21 15:30:00,100.1,100.37,100.1,100.18,45900.0,89.1172,89.3575,89.1172,89.1884,45900.0
2019-05-21 15:35:00,100.17,100.22,100.02,100.08,44186.0,89.1795,89.224,89.0459,89.0993,44186.0
2019-05-21 15:40:00,100.08,100.09,99.77,99.82,52115.0,89.0993,89.1082,88.8234,88.8679,52115.0
2019-05-21 15:45:00,99.82,100.0,99.8,99.88,67598.0,88.8679,89.0281,88.8501,88.9213,67598.0
2019-05-21 15:50:00,99.89,99.97,99.79,99.89,90194.0,88.9302,89.0014,88.8412,88.9302,90194.0
2019-05-21 15:55:00,99.89,100.05,99.75,100.02,233884.0,88.9302,89.0726,88.8056,89.0459,233884.0
2019-05-22 09:30:00,98.84,101.33,98.58,101.16,82378.0,87.9954,90.2122,87.7639,90.0608,82378.0
2019-05-22 09:35:00,101.15,101.29,99.98,100.66,98517.0,90.0519,90.1766,89.0103,89.6157,98517.0
2019-05-22 09:40:00,100.62,101.14,100.29,100.97,87274.0,89.5801,90.043,89.2863,89.8917,87274.0
2019-05-22 09:45:00,100.94,101.44,100.94,101.4,99606.0,89.865,90.3101,89.865,90.2745,99606.0
2019-05-22 09:50:00,101.44,101.92,101.18,101.92,96802.0,90.3101,90.7375,90.0787,90.7375,96802.0
2019-05-22 09:55:00,101.88,102.3,101.69,101.84,131776.0,90.7019,91.0758,90.5327,90.6662,131776.0
2019-05-22 10:00:00,101.89,102.02,101.69,101.81,50423.0,90.7108,90.8265,90.5327,90.6395,50423.0
2019-05-22 10:05:00,101.83,101.85,101.47,101.74,75363.0,90.6573,90.6751,90.3368,90.5772,75363.0
2019-05-22 10:10:00,101.73,101.81,101.11,101.52,48076.0,90.5683,90.6395,90.0163,90.3814,48076.0
2019-05-22 10:15:00,101.47,102.3,101.47,102.16,57602.0,90.3368,91.0758,90.3368,90.9511,57602.0
2019-05-22 10:20:00,102.12,102.42,101.8,102.19,53823.0,90.9155,91.1826,90.6306,90.9778,53823.0
2019-05-22 10:25:00,102.18,102.25,101.89,102.02,45774.0,90.9689,91.0313,90.7108,90.8265,45774.0
2019-05-22 10:30:00,101.99,102.03,101.51,101.77,60442.0,90.7998,90.8354,90.3724,90.6039,60442.0
2019-05-22 10:35:00,101.74,101.86,101.17,101.34,31513.0,90.5772,90.684,90.0698,90.2211,31513.0
2019-05-22 10:40:00,101.37,101.52,101.2,101.31,36186.0,90.2478,90.3814,90.0965,90.1944,36186.0
2019-05-22 10:45:00,101.29,101.73,101.29,101.5,113545.0,90.1766,90.5683,90.1766,90.3635,113545.0
2019-05-22 10:50:00,101.49,101.89,101.49,101.74,49842.0,90.3546,90.7108,90.3546,90.5772,49842.0
2019-05-22 10:55:00,101.73,101.9,101.6,101.85,66313.0,90.5683,90.7197,90.4526,90.6751,66313.0
2019-05-22 11:00:00,101.87,102.32,101.73,102.3,96807.0,90.6929,91.0936,90.5683,91.0758,96807.0
2019-05-22 11:05:00,102.32,102.4,101.96,101.99,59365.0,91.0936,91.1648,90.7731,90.7998,59365.0
2019-05-22 11:10:00,101.99,102.51,101.91,102.33,78444.0,90.7998,91.2627,90.7286,91.1025,78444.0
2019-05-22 11:15:00,102.32,102.72,102.17,102.51,59326.0,91.0936,91.4497,90.96,91.2627,59326.0
2019-05-22 11:20:00,102.51,102.69,102.11,102.23,62360.0,91.2627,91.423,90.9066,91.0135,62360.0
2019-05-22 11:25:00,102.26,102.63,102.16,102.62,49816.0,91.0402,91.3696,90.9511,91.3607,49816.0
2019-05-22 11:30:00,102.63,102.83,102.51,102.75,78558.0,91.3696,91.5476,91.2627,91.4764,78558.0
2019-05-22 11:35:00,102.76,102.82,102.58,102.65,60507.0,91.4853,91.5387,91.325,91.3874,60507.0
2019-05-22 11:40:00,102.65,102.86,102.59,102.69,30249.0,91.3874,91.5743,91.334,91.423,30249.0
2019-05-22 11:45:00,102.72,102.94,102.54,102.86,30956.0,91.4497,91.6456,91.2894,91.5743,30956.0
2019-05-22 11:50:00,102.88,103.1,102.67,102.76,51633.0,91.5921,91.788,91.4052,91.4853,51633.0
2019-05-22 11:55:00,102.75,102.83,102.62,102.81,42689.0,91.4764,91.5476,91.3607,91.5298,42689.0
2019-05-22 12:00:00,102.79,102.89,102.58,102.68,23008.0,91.512,91.601,91.325,91.4141,23008.0
2019-05-22 12:05:00,102.7,102.89,102.62,102.75,20004.0,91.4319,91.601,91.3607,91.4764,20004.0
2019-05-22 12:10:00,102.74,102.83,102.48,102.56,29181.0,91.4675,91.5476,91.236,91.3072,29181.0
2019-05-22 12:15:00,102.55,102.64,102.33,102.45,25565.0,91.2983,91.3785,91.1025,91.2093,25565.0
2019-05-22 12:20:00,102.47,102.53,102.34,102.38,32447.0,91.2271,91.2805,91.1114,91.147,32447.0
2019-05-22 12:25:00,102.39,102.45,102.2,102.38,20034.0,91.1559,91.2093,90.9867,91.147,20034.0
2019-05-22 12:30:00,102.37,102.37,102.03,102.06,32439.0,91.1381,91.1381,90.8354,90.8621,32439.0
2019-05-22 12:35:00,102.03,102.25,102.03,102.21,15958.0,90.8354,91.0313,90.8354,90.9956,15958.0
2019-05-22 12:40:00,102.19,102.2,102.0,102.03,19647.0,90.9778,90.9867,90.8087,90.8354,19647.0
2019-05-22 12:45:00,102.02,102.02,101.68,101.72,28087.0,90.8265,90.8265,90.5238,90.5594,28087.0
2019-05-22 12:50:00,101.77,101.89,101.7,101.89,25302.0,90.6039,90.7108,90.5416,90.7108,25302.0
2019-05-22 12:55:00,101.89,101.89,101.57,101.62,44452.0,90.7108,90.7108,90.4259,90.4704,44452.0
2019-05-22 13:00:00,101.58,101.69,101.25,101.25,25445.0,90.4348,90.5327,90.141,90.141,25445.0
2019-05-22 13:05:00,101.29,101.49,101.25,101.41,21634.0,90.1766,90.3546,90.141,90.2834,21634.0
2019-05-22 13:10:00,101.4,101.46,101.15,101.45,31558.0,90.2745,90.3279,90.0519,90.319,31558.0
2019-05-22 13:15:00,101.46,101.67,101.38,101.5,21164.0,90.3279,90.5149,90.2567,90.3635,21164.0
2019-05-22 13:20:00,101.49,101.69,101.33,101.42,60657.0,90.3546,90.5327,90.2122,90.2923,60657.0
2019-05-22 13:25:00,101.44,101.6,101.37,101.43,28888.0,90.3101,90.4526,90.2478,90.3012,28888.0
2019-05-22 13:30:00,101.41,101.71,101.3,101.57,43438.0,90.2834,90.5505,90.1855,90.4259,43438.0
2019-05-22 13:35:00,101.59,101.65,101.45,101.65,17144.0,90.4437,90.4971,90.319,90.4971,17144.0
2019-05-22 13:40:00,101.67,101.84,101.6,101.69,19359.0,90.5149,90.6662,90.4526,90.5327,19359.0
2019-05-22 13:45:00,101.69,101.85,101.58,101.81,37044.0,90.5327,90.6751,90.4348,90.6395,37044.0
2019-05-22 13:50:00,101.82,101.9,101.75,101.79,24835.0,90.6484,90.7197,90.5861,90.6217,24835.0
2019-05-22 13:55:00,101.83,101.89,101.7,101.74,29846.0,90.6573,90.7108,90.5416,90.5772,29846.0
2019-05-22 14:00:00,101.74,101.75,101.45,101.48,30879.0,90.5772,90.5861,90.319,90.3457,30879.0
2019-05-22 14:05:00,101.44,101.54,101.35,101.46,26810.0,90.3101,90.3992,90.23,90.3279,26810.0
2019-05-22 14:10:00,101.46,101.46,101.17,101.27,27328.0,90.3279,90.3279,90.0698,90.1588,27328.0
2019-05-22 14:15:00,101.29,101.49,101.29,101.49,14725.0,90.1766,90.3546,90.1766,90.3546,14725.0
2019-05-22 14:20:00,101.46,101.62,101.42,101.62,16969.0,90.3279,90.4704,90.2923,90.4704,16969.0
2019-05-22 14:25:00,101.62,101.78,101.61,101.78,16631.0,90.4704,90.6128,90.4615,90.6128,16631.0
2019-05-22 14:30:00,101.78,101.87,101.65,101.83,20532.0,90.6128,90.6929,90.4971,90.6573,20532.0
2019-05-22 14:35:00,101.87,101.93,101.74,101.91,21772.0,90.6929,90.7464,90.5772,90.7286,21772.0
2019-05-22 14:40:00,101.92,101.92,101.72,101.74,30669.0,90.7375,90.7375,90.5594,90.5772,30669.0
2019-05-22 14:45:00,101.73,101.74,101.49,101.62,29526.0,90.5683,90.5772,90.3546,90.4704,29526.0
2019-05-22 14:50:00,101.61,101.74,101.55,101.66,23197.0,90.4615,90.5772,90.4081,90.506,23197.0
2019-05-22 14:55:00,101.67,101.7,101.48,101.59,23723.0,90.5149,90.5416,90.3457,90.4437,23723.0
2019-05-22 15:00:00,101.59,101.62,101.15,101.36,33901.0,90.4437,90.4704,90.0519,90.2389,33901.0
2019-05-22 15:05:00,101.36,101.5,101.24,101.42,34518.0,90.2389,90.3635,90.1321,90.2923,34518.0
2019-05-22 15:10:00,101.42,101.58,101.4,101.47,25834.0,90.2923,90.4348,90.2745,90.3368,25834.0
2019-05-22 15:15:00,101.46,101.5,101.36,101.46,25101.0,90.3279,90.3635,90.2389,90.3279,25101.0
2019-05-22 15:20:00,101.45,101.54,101.43,101.51,35732.0,90.319,90.3992,90.3012,90.3724,35732.0
2019-05-22 15:25:00,101.53,101.71,101.53,101.65,31097.0,90.3903,90.5505,90.3903,90.4971,31097.0
2019-05-22 15:30:00,101.64,101.93,101.63,101.9,72380.0,90.4882,90.7464,90.4793,90.7197,72380.0
2019-05-22 15:35:00,101.9,101.94,101.79,101.93,52466.0,90.7197,90.7553,90.6217,90.7464,52466.0
2019-05-22 15:40:00,101.93,101.95,101.7,101.78,73267.0,90.7464,90.7642,90.5416,90.6128,73267.0
2019-05-22 15:45:00,101.79,101.89,101.72,101.76,78371.0,90.6217,90.7108,90.5594,90.595,78371.0
2019-05-22 15:50:00,101.76,101.81,101.63,101.64,101803.0,90.595,90.6395,90.4793,90.4882,101803.0
2019-05-22 15:55:00,101.64,101.67,101.43,101.44,319353.0,90.4882,90.5149,90.3012,90.3101,319353.0
2019-05-23 09:30:00,99.48,100.56,99.02,99.7,112870.0,88.5652,89.5267,88.1556,88.761,112870.0
2019-05-23 09:35:00,99.64,99.87,99.04,99.08,58616.0,88.7076,88.9124,88.1735,88.2091,58616.0
2019-05-23 09:40:00,99.04,99.16,98.33,98.33,46290.0,88.1735,88.2803,87.5414,87.5414,46290.0
2019-05-23 09:45:00,98.34,98.66,98.2,98.44,79604.0,87.5503,87.8351,87.4256,87.6393,79604.0
2019-05-23 09:50:00,98.4,98.4,97.85,98.05,84624.0,87.6037,87.6037,87.114,87.2921,84624.0
2019-05-23 09:55:00,98.01,98.57,97.97,98.43,54542.0,87.2565,87.755,87.2209,87.6304,54542.0
2019-05-23 10:00:00,98.4,98.62,98.15,98.34,38443.0,87.6037,87.7995,87.3811,87.5503,38443.0
2019-05-23 10:05:00,98.38,98.51,97.67,97.72,39211.0,87.5859,87.7016,86.9538,86.9983,39211.0
2019-05-23 10:10:00,97.68,98.13,97.6,98.13,40014.0,86.9627,87.3633,86.8914,87.3633,40014.0
2019-05-23 10:15:00,98.13,98.9,98.12,98.9,43548.0,87.3633,88.0488,87.3544,88.0488,43548.0
2019-05-23 10:20:00,98.9,99.08,98.72,98.81,46073.0,88.0488,88.2091,87.8886,87.9687,46073.0
2019-05-23 10:25:00,98.81,99.04,98.59,98.92,20199.0,87.9687,88.1735,87.7728,88.0666,20199.0
2019-05-23 10:30:00,98.92,98.98,98.74,98.95,20354.0,88.0666,88.12,87.9064,88.0933,20354.0
2019-05-23 10:35:00,98.94,99.03,98.69,98.82,26528.0,88.0844,88.1646,87.8619,87.9776,26528.0
2019-05-23 10:40:00,98.85,98.9,98.72,98.79,20212.0,88.0043,88.0488,87.8886,87.9509,20212.0
2019-05-23 10:45:00,98.79,98.88,98.73,98.79,15238.0,87.9509,88.031,87.8975,87.9509,15238.0
2019-05-23 10:50:00,98.83,99.22,98.75,99.22,10612.0,87.9865,88.3337,87.9153,88.3337,10612.0
2019-05-23 10:55:00,99.2,99.28,98.9,98.94,18812.0,88.3159,88.3871,88.0488,88.0844,18812.0
2019-05-23 11:00:00,98.94,99.02,98.76,98.84,18747.0,88.0844,88.1556,87.9242,87.9954,18747.0
2019-05-23 11:05:00,98.83,99.27,98.83,99.11,29863.0,87.9865,88.3782,87.9865,88.2358,29863.0
2019-05-23 11:10:00,99.11,99.24,98.97,99.05,20949.0,88.2358,88.3515,88.1111,88.1824,20949.0
2019-05-23 11:15:00,99.04,99.23,99.0,99.18,17751.0,88.1735,88.3426,88.1378,88.2981,17751.0
2019-05-23 11:20:00,99.2,100.11,98.97,99.24,55135.0,88.3159,89.1261,88.1111,88.3515,55135.0
2019-05-23 11:25:00,99.25,99.46,99.07,99.17,28677.0,88.3604,88.5474,88.2002,88.2892,28677.0
2019-05-23 11:30:00,99.2,99.3,99.06,99.26,63955.0,88.3159,88.4049,88.1913,88.3693,63955.0
2019-05-23 11:35:00,99.26,99.26,98.93,99.1,32246.0,88.3693,88.3693,88.0755,88.2269,32246.0
2019-05-23 11:40:00,99.06,99.06,98.73,98.79,11608.0,88.1913,88.1913,87.8975,87.9509,11608.0
2019-05-23 11:45:00,98.76,98.79,98.64,98.67,12465.0,87.9242,87.9509,87.8173,87.844,12465.0
2019-05-23 11:50:00,98.67,98.78,98.47,98.56,17601.0,87.844,87.942,87.666,87.7461,17601.0
2019-05-23 11:55:00,98.52,98.58,98.38,98.48,12941.0,87.7105,87.7639,87.5859,87.6749,12941.0
2019-05-23 12:00:00,98.48,98.67,98.45,98.67,11265.0,87.6749,87.844,87.6482,87.844,11265.0
2019-05-23 12:05:00,98.65,98.66,98.37,98.4,15415.0,87.8262,87.8351,87.577,87.6037,15415.0
2019-05-23 12:10:00,98.41,98.52,98.34,98.48,8646.0,87.6126,87.7105,87.5503,87.6749,8646.0
2019-05-23 12:15:00,98.45,98.7,98.35,98.66,14602.0,87.6482,87.8708,87.5592,87.8351,14602.0
2019-05-23 12:20:00,98.66,98.85,98.64,98.78,16805.0,87.8351,88.0043,87.8173,87.942,16805.0
2019-05-23 12:25:00,98.83,99.03,98.83,98.93,15089.0,87.9865,88.1646,87.9865,88.0755,15089.0
2019-05-23 12:30:00,98.93,98.95,98.65,98.67,11304.0,88.0755,88.0933,87.8262,87.844,11304.0
2019-05-23 12:35:00,98.69,98.79,98.61,98.75,31583.0,87.8619,87.9509,87.7906,87.9153,31583.0
2019-05-23 12:40:00,98.74,98.84,98.62,98.67,13069.0,87.9064,87.9954,87.7995,87.844,13069.0
2019-05-23 12:45:00,98.67,98.72,98.6,98.6,6358.0,87.844,87.8886,87.7817,87.7817,6358.0
2019-05-23 12:50:00,98.54,98.55,98.22,98.25,11734.0,87.7283,87.7372,87.4434,87.4701,11734.0
2019-05-23 12:55:00,98.29,98.33,98.17,98.26,11797.0,87.5057,87.5414,87.3989,87.479,11797.0
2019-05-23 13:00:00,98.19,98.38,98.19,98.36,10195.0,87.4167,87.5859,87.4167,87.5681,10195.0
2019-05-23 13:05:00,98.36,98.49,98.3,98.35,9186.0,87.5681,87.6838,87.5146,87.5592,9186.0
2019-05-23 13:10:00,98.33,98.44,98.27,98.37,17663.0,87.5414,87.6393,87.4879,87.577,17663.0
2019-05-23 13:15:00,98.38,98.49,98.36,98.37,21230.0,87.5859,87.6838,87.5681,87.577,21230.0
2019-05-23 13:20:00,98.36,98.36,98.23,98.36,5890.0,87.5681,87.5681,87.4523,87.5681,5890.0
2019-05-23 13:25:00,98.33,98.49,98.33,98.37,7284.0,87.5414,87.6838,87.5414,87.577,7284.0
2019-05-23 13:30:00,98.3,98.37,98.25,98.31,9405.0,87.5146,87.577,87.4701,87.5235,9405.0
2019-05-23 13:35:00,98.26,98.27,98.09,98.27,10002.0,87.479,87.4879,87.3277,87.4879,10002.0
2019-05-23 13:40:00,98.28,98.36,98.11,98.31,11682.0,87.4968,87.5681,87.3455,87.5235,11682.0
2019-05-23 13:45:00,98.3,98.32,98.18,98.18,8808.0,87.5146,87.5325,87.4078,87.4078,8808.0
2019-05-23 13:50:00,98.15,98.2,98.08,98.12,7997.0,87.3811,87.4256,87.3188,87.3544,7997.0
2019-05-23 13:55:00,98.12,98.24,98.05,98.16,12912.0,87.3544,87.4612,87.2921,87.39,12912.0
2019-05-23 14:00:00,98.17,98.27,98.06,98.1,13396.0,87.3989,87.4879,87.301,87.3366,13396.0
2019-05-23 14:05:00,98.07,98.14,98.05,98.05,14538.0,87.3099,87.3722,87.2921,87.2921,14538.0
2019-05-23 14:10:00,98.07,98.12,98.01,98.11,10301.0,87.3099,87.3544,87.2565,87.3455,10301.0
2019-05-23 14:15:00,98.11,98.26,98.08,98.19,13064.0,87.3455,87.479,87.3188,87.4167,13064.0
2019-05-23 14:20:00,98.2,98.42,98.18,98.27,8654.0,87.4256,87.6215,87.4078,87.4879,8654.0
2019-05-23 14:25:00,98.28,98.3,98.07,98.1,12370.0,87.4968,87.5146,87.3099,87.3366,12370.0
2019-05-23 14:30:00,98.12,98.22,98.06,98.22,14327.0,87.3544,87.4434,87.301,87.4434,14327.0
2019-05-23 14:35:00,98.22,98.25,98.09,98.13,9230.0,87.4434,87.4701,87.3277,87.3633,9230.0
2019-05-23 14:40:00,98.16,98.21,98.03,98.16,15470.0,87.39,87.4345,87.2743,87.39,15470.0
2019-05-23 14:45:00,98.17,98.29,98.11,98.14,14044.0,87.3989,87.5057,87.3455,87.3722,14044.0
2019-05-23 14:50:00,98.14,98.25,98.08,98.21,14242.0,87.3722,87.4701,87.3188,87.4345,14242.0
2019-05-23 14:55:00,98.2,98.23,98.13,98.21,11000.0,87.4256,87.4523,87.3633,87.4345,11000.0
2019-05-23 15:00:00,98.2,98.22,98.05,98.16,21001.0,87.4256,87.4434,87.2921,87.39,21001.0
2019-05-23 15:05:00,98.15,98.18,98.09,98.13,18772.0,87.3811,87.4078,87.3277,87.3633,18772.0
2019-05-23 15:10:00,98.12,98.27,98.12,98.25,18372.0,87.3544,87.4879,87.3544,87.4701,18372.0
2019-05-23 15:15:00,98.25,98.48,98.22,98.41,20135.0,87.4701,87.6749,87.4434,87.6126,20135.0
2019-05-23 15:20:00,98.4,98.72,98.4,98.59,23271.0,87.6037,87.8886,87.6037,87.7728,23271.0
2019-05-23 15:25:00,98.58,99.05,98.57,98.98,42862.0,87.7639,88.1824,87.755,88.12,42862.0
2019-05-23 15:30:00,98.97,99.18,98.84,99.06,39259.0,88.1111,88.2981,87.9954,88.1913,39259.0
2019-05-23 15:35:00,99.05,99.13,98.91,98.91,34966.0,88.1824,88.2536,88.0577,88.0577,34966.0
2019-05-23 15:40:00,98.89,98.91,98.53,98.58,55296.0,88.0399,88.0577,87.7194,87.7639,55296.0
2019-05-23 15:45:00,98.59,98.77,98.51,98.59,68288.0,87.7728,87.9331,87.7016,87.7728,68288.0
2019-05-23 15:50:00,98.6,98.77,98.46,98.68,84485.0,87.7817,87.9331,87.6571,87.853,84485.0
2019-05-23 15:55:00,98.68,98.8,98.6,98.74,249952.0,87.853,87.9598,87.7817,87.9064,249952.0
2019-05-24 09:30:00,99.57,100.31,99.25,100.31,74602.0,88.6453,89.3041,88.3604,89.3041,74602.0
2019-05-24 09:35:00,100.23,100.42,99.35,99.35,29921.0,89.2329,89.402,88.4494,88.4494,29921.0
2019-05-24 09:40:00,99.44,99.53,99.27,99.41,7300.0,88.5296,88.6097,88.3782,88.5029,7300.0
2019-05-24 09:45:00,99.48,99.57,99.08,99.27,27176.0,88.5652,88.6453,88.2091,88.3782,27176.0
2019-05-24 09:50:00,99.31,100.02,99.31,99.98,28539.0,88.4138,89.0459,88.4138,89.0103,28539.0
2019-05-24 09:55:00,99.97,99.97,99.57,99.63,30466.0,89.0014,89.0014,88.6453,88.6987,30466.0
2019-05-24 10:00:00,99.58,100.01,99.57,99.95,35459.0,88.6542,89.037,88.6453,88.9836,35459.0
2019-05-24 10:05:00,99.98,99.99,99.76,99.79,49603.0,89.0103,89.0192,88.8145,88.8412,49603.0
2019-05-24 10:10:00,99.77,99.78,99.55,99.55,24759.0,88.8234,88.8323,88.6275,88.6275,24759.0
2019-05-24 10:15:00,99.55,99.84,99.54,99.81,17023.0,88.6275,88.8857,88.6186,88.859,17023.0
2019-05-24 10:20:00,99.8,99.92,99.64,99.86,23089.0,88.8501,88.9569,88.7076,88.9035,23089.0
2019-05-24 10:25:00,99.85,99.97,99.55,99.57,27623.0,88.8946,89.0014,88.6275,88.6453,27623.0
2019-05-24 10:30:00,99.58,99.72,99.54,99.63,29217.0,88.6542,88.7788,88.6186,88.6987,29217.0
2019-05-24 10:35:00,99.64,99.8,99.59,99.75,18224.0,88.7076,88.8501,88.6631,88.8056,18224.0
2019-05-24 10:40:00,99.72,99.83,99.48,99.6,47685.0,88.7788,88.8768,88.5652,88.672,47685.0
2019-05-24 10:45:00,99.6,99.63,99.36,99.38,26726.0,88.672,88.6987,88.4583,88.4761,26726.0
2019-05-24 10:50:00,99.36,99.5,99.25,99.33,24738.0,88.4583,88.583,88.3604,88.4316,24738.0
2019-05-24 10:55:00,99.32,99.5,99.32,99.49,11102.0,88.4227,88.583,88.4227,88.5741,11102.0
2019-05-24 11:00:00,99.49,99.64,99.48,99.54,21734.0,88.5741,88.7076,88.5652,88.6186,21734.0
2019-05-24 11:05:00,99.56,99.73,99.47,99.55,62554.0,88.6364,88.7877,88.5563,88.6275,62554.0
2019-05-24 11:10:00,99.55,99.59,99.41,99.51,12423.0,88.6275,88.6631,88.5029,88.5919,12423.0
2019-05-24 11:15:00,99.54,99.58,99.42,99.45,14601.0,88.6186,88.6542,88.5118,88.5385,14601.0
2019-05-24 11:20:00,99.46,99.56,99.41,99.48,10772.0,88.5474,88.6364,88.5029,88.5652,10772.0
2019-05-24 11:25:00,99.48,99.49,99.3,99.33,13569.0,88.5652,88.5741,88.4049,88.4316,13569.0
2019-05-24 11:30:00,99.34,99.36,99.2,99.26,14672.0,88.4405,88.4583,88.3159,88.3693,14672.0
2019-05-24 11:35:00,99.27,99.35,99.22,99.35,11105.0,88.3782,88.4494,88.3337,88.4494,11105.0
2019-05-24 11:40:00,99.34,99.38,99.27,99.38,11024.0,88.4405,88.4761,88.3782,88.4761,11024.0
2019-05-24 11:45:00,99.39,99.41,99.34,99.37,8919.0,88.4851,88.5029,88.4405,88.4672,8919.0
2019-05-24 11:50:00,99.38,99.43,99.28,99.33,10782.0,88.4761,88.5207,88.3871,88.4316,10782.0
2019-05-24 11:55:00,99.3,99.38,99.2,99.3,15839.0,88.4049,88.4761,88.3159,88.4049,15839.0
2019-05-24 12:00:00,99.29,99.29,99.1,99.25,8569.0,88.396,88.396,88.2269,88.3604,8569.0
2019-05-24 12:05:00,99.24,99.29,99.11,99.15,10964.0,88.3515,88.396,88.2358,88.2714,10964.0
2019-05-24 12:10:00,99.17,99.2,99.0,99.05,7214.0,88.2892,88.3159,88.1378,88.1824,7214.0
2019-05-24 12:15:00,99.07,99.09,98.94,99.06,7558.0,88.2002,88.218,88.0844,88.1913,7558.0
2019-05-24 12:20:00,99.07,99.24,99.07,99.21,9245.0,88.2002,88.3515,88.2002,88.3248,9245.0
2019-05-24 12:25:00,99.18,99.3,99.18,99.24,8332.0,88.2981,88.4049,88.2981,88.3515,8332.0
2019-05-24 12:30:00,99.26,99.44,99.22,99.39,9850.0,88.3693,88.5296,88.3337,88.4851,9850.0
2019-05-24 12:35:00,99.43,99.44,99.33,99.43,7640.0,88.5207,88.5296,88.4316,88.5207,7640.0
2019-05-24 12:40:00,99.43,99.43,99.28,99.34,6101.0,88.5207,88.5207,88.3871,88.4405,6101.0
2019-05-24 12:45:00,99.34,99.39,99.24,99.26,7024.0,88.4405,88.4851,88.3515,88.3693,7024.0
2019-05-24 12:50:00,99.23,99.31,99.21,99.29,5458.0,88.3426,88.4138,88.3248,88.396,5458.0
2019-05-24 12:55:00,99.28,99.37,99.21,99.35,9585.0,88.3871,88.4672,88.3248,88.4494,9585.0
2019-05-24 13:00:00,99.38,99.4,99.23,99.23,10711.0,88.4761,88.494,88.3426,88.3426,10711.0
2019-05-24 13:05:00,99.22,99.22,99.14,99.15,6856.0,88.3337,88.3337,88.2625,88.2714,6856.0
2019-05-24 13:10:00,99.16,99.16,99.02,99.09,13486.0,88.2803,88.2803,88.1556,88.218,13486.0
2019-05-24 13:15:00,99.09,99.16,99.07,99.14,7714.0,88.218,88.2803,88.2002,88.2625,7714.0
2019-05-24 13:20:00,99.13,99.18,99.0,99.04,5231.0,88.2536,88.2981,88.1378,88.1735,5231.0
2019-05-24 13:25:00,99.03,99.05,98.9,98.93,7664.0,88.1646,88.1824,88.0488,88.0755,7664.0
2019-05-24 13:30:00,98.93,98.97,98.88,98.89,4715.0,88.0755,88.1111,88.031,88.0399,4715.0
2019-05-24 13:35:00,98.87,98.92,98.81,98.88,5982.0,88.0221,88.0666,87.9687,88.031,5982.0
2019-05-24 13:40:00,98.87,99.0,98.83,99.0,9908.0,88.0221,88.1378,87.9865,88.1378,9908.0
2019-05-24 13:45:00,99.01,99.19,98.98,99.18,32385.0,88.1467,88.307,88.12,88.2981,32385.0
2019-05-24 13:50:00,99.18,99.27,99.15,99.16,10783.0,88.2981,88.3782,88.2714,88.2803,10783.0
2019-05-24 13:55:00,99.17,99.17,99.04,99.09,6248.0,88.2892,88.2892,88.1735,88.218,6248.0
2019-05-24 14:00:00,99.1,99.1,98.97,98.97,10944.0,88.2269,88.2269,88.1111,88.1111,10944.0
2019-05-24 14:05:00,98.99,98.99,98.88,98.98,8418.0,88.1289,88.1289,88.031,88.12,8418.0
2019-05-24 14:10:00,98.99,99.0,98.82,98.82,10195.0,88.1289,88.1378,87.9776,87.9776,10195.0
2019-05-24 14:15:00,98.8,98.87,98.78,98.83,7818.0,87.9598,88.0221,87.942,87.9865,7818.0
2019-05-24 14:20:00,98.8,98.86,98.78,98.81,10796.0,87.9598,88.0132,87.942,87.9687,10796.0
2019-05-24 14:25:00,98.8,98.9,98.73,98.73,8096.0,87.9598,88.0488,87.8975,87.8975,8096.0
2019-05-24 14:30:00,98.75,98.76,98.7,98.76,7051.0,87.9153,87.9242,87.8708,87.9242,7051.0
2019-05-24 14:35:00,98.76,98.88,98.76,98.82,5200.0,87.9242,88.031,87.9242,87.9776,5200.0
2019-05-24 14:40:00,98.84,98.87,98.81,98.82,6680.0,87.9954,88.0221,87.9687,87.9776,6680.0
2019-05-24 14:45:00,98.82,98.92,98.81,98.85,8828.0,87.9776,88.0666,87.9687,88.0043,8828.0
2019-05-24 14:50:00,98.82,98.84,98.76,98.82,10022.0,87.9776,87.9954,87.9242,87.9776,10022.0
2019-05-24 14:55:00,98.83,98.9,98.83,98.87,10277.0,87.9865,88.0488,87.9865,88.0221,10277.0
2019-05-24 15:00:00,98.88,98.94,98.84,98.94,7487.0,88.031,88.0844,87.9954,88.0844,7487.0
2019-05-24 15:05:00,98.95,98.96,98.87,98.89,9596.0,88.0933,88.1022,88.0221,88.0399,9596.0
2019-05-24 15:10:00,98.92,98.93,98.84,98.91,10184.0,88.0666,88.0755,87.9954,88.0577,10184.0
2019-05-24 15:15:00,98.93,98.93,98.73,98.73,15469.0,88.0755,88.0755,87.8975,87.8975,15469.0
2019-05-24 15:20:00,98.71,98.86,98.66,98.84,41969.0,87.8797,88.0132,87.8351,87.9954,41969.0
2019-05-24 15:25:00,98.81,98.88,98.73,98.85,12031.0,87.9687,88.031,87.8975,88.0043,12031.0
2019-05-24 15:30:00,98.84,98.84,98.73,98.79,15259.0,87.9954,87.9954,87.8975,87.9509,15259.0
2019-05-24 15:35:00,98.77,98.83,98.76,98.8,19583.0,87.9331,87.9865,87.9242,87.9598,19583.0
2019-05-24 15:40:00,98.79,98.88,98.68,98.88,44106.0,87.9509,88.031,87.853,88.031,44106.0
2019-05-24 15:45:00,98.86,98.88,98.72,98.74,36688.0,88.0132,88.031,87.8886,87.9064,36688.0
2019-05-24 15:50:00,98.76,98.81,98.64,98.66,56668.0,87.9242,87.9687,87.8173,87.8351,56668.0
2019-05-24 15:55:00,98.65,98.68,98.33,98.42,168056.0,87.8262,87.853,87.5414,87.6215,168056.0
2019-05-28 09:30:00,98.66,99.14,98.6,98.65,25522.0,87.8351,88.2625,87.7817,87.8262,25522.0
2019-05-28 09:35:00,98.64,99.02,98.62,98.8,10760.0,87.8173,88.1556,87.7995,87.9598,10760.0
2019-05-28 09:40:00,98.85,98.91,98.6,98.63,8369.0,88.0043,88.0577,87.7817,87.8084,8369.0
2019-05-28 09:45:00,98.59,98.59,98.09,98.09,19831.0,87.7728,87.7728,87.3277,87.3277,19831.0
2019-05-28 09:50:00,98.14,98.14,97.78,97.86,22488.0,87.3722,87.3722,87.0517,87.1229,22488.0
2019-05-28 09:55:00,97.85,97.91,97.53,97.62,42759.0,87.114,87.1674,86.8291,86.9093,42759.0
2019-05-28 10:00:00,97.59,97.74,97.41,97.68,45449.0,86.8825,87.0161,86.7223,86.9627,45449.0
2019-05-28 10:05:00,97.69,97.77,97.27,97.31,19460.0,86.9716,87.0428,86.5977,86.6333,19460.0
2019-05-28 10:10:00,97.33,97.36,97.07,97.07,13514.0,86.6511,86.6778,86.4196,86.4196,13514.0
2019-05-28 10:15:00,97.04,97.1,96.76,96.88,22422.0,86.3929,86.4463,86.1436,86.2504,22422.0
2019-05-28 10:20:00,96.88,97.19,96.86,97.15,15970.0,86.2504,86.5264,86.2326,86.4908,15970.0
2019-05-28 10:25:00,97.18,97.4,97.18,97.31,9082.0,86.5175,86.7134,86.5175,86.6333,9082.0
2019-05-28 10:30:00,97.3,97.32,97.07,97.2,11128.0,86.6244,86.6422,86.4196,86.5353,11128.0
2019-05-28 10:35:00,97.16,97.51,97.15,97.27,23860.0,86.4997,86.8113,86.4908,86.5977,23860.0
2019-05-28 10:40:00,97.3,97.69,97.29,97.65,14155.0,86.6244,86.9716,86.6155,86.936,14155.0
2019-05-28 10:45:00,97.6,97.6,97.41,97.41,10855.0,86.8914,86.8914,86.7223,86.7223,10855.0
2019-05-28 10:50:00,97.4,97.52,97.35,97.41,10095.0,86.7134,86.8202,86.6689,86.7223,10095.0
2019-05-28 10:55:00,97.36,97.52,97.36,97.37,9942.0,86.6778,86.8202,86.6778,86.6867,9942.0
2019-05-28 11:00:00,97.37,97.57,97.29,97.45,12272.0,86.6867,86.8647,86.6155,86.7579,12272.0
2019-05-28 11:05:00,97.47,97.64,97.47,97.6,10363.0,86.7757,86.9271,86.7757,86.8914,10363.0
2019-05-28 11:10:00,97.61,97.9,97.6,97.89,11237.0,86.9004,87.1585,86.8914,87.1496,11237.0
2019-05-28 11:15:00,97.9,97.93,97.7,97.7,8288.0,87.1585,87.1852,86.9805,86.9805,8288.0
2019-05-28 11:20:00,97.68,97.74,97.59,97.68,9672.0,86.9627,87.0161,86.8825,86.9627,9672.0
2019-05-28 11:25:00,97.72,97.78,97.52,97.52,15981.0,86.9983,87.0517,86.8202,86.8202,15981.0
2019-05-28 11:30:00,97.51,97.63,97.4,97.61,16985.0,86.8113,86.9182,86.7134,86.9004,16985.0
2019-05-28 11:35:00,97.65,97.78,97.56,97.64,11412.0,86.936,87.0517,86.8558,86.9271,11412.0
2019-05-28 11:40:00,97.66,97.86,97.65,97.83,8861.0,86.9449,87.1229,86.936,87.0962,8861.0
2019-05-28 11:45:00,97.84,97.94,97.83,97.83,10851.0,87.1051,87.1941,87.0962,87.0962,10851.0
2019-05-28 11:50:00,97.82,97.82,97.55,97.58,7756.0,87.0873,87.0873,86.8469,86.8736,7756.0
2019-05-28 11:55:00,97.57,97.76,97.55,97.76,8645.0,86.8647,87.0339,86.8469,87.0339,8645.0
2019-05-28 12:00:00,97.7,98.07,97.66,97.99,9392.0,86.9805,87.3099,86.9449,87.2387,9392.0
2019-05-28 12:05:00,98.02,98.1,97.91,97.91,7790.0,87.2654,87.3366,87.1674,87.1674,7790.0
2019-05-28 12:10:00,97.94,98.01,97.89,97.9,5630.0,87.1941,87.2565,87.1496,87.1585,5630.0
2019-05-28 12:15:00,97.94,97.98,97.75,97.83,7381.0,87.1941,87.2298,87.025,87.0962,7381.0
2019-05-28 12:20:00,97.83,97.91,97.73,97.73,8321.0,87.0962,87.1674,87.0072,87.0072,8321.0
2019-05-28 12:25:00,97.73,97.78,97.64,97.66,6670.0,87.0072,87.0517,86.9271,86.9449,6670.0
2019-05-28 12:30:00,97.68,97.75,97.63,97.73,8002.0,86.9627,87.025,86.9182,87.0072,8002.0
2019-05-28 12:35:00,97.7,97.84,97.68,97.79,10580.0,86.9805,87.1051,86.9627,87.0606,10580.0
2019-05-28 12:40:00,97.78,97.78,97.61,97.62,7744.0,87.0517,87.0517,86.9004,86.9093,7744.0
2019-05-28 12:45:00,97.61,97.69,97.47,97.61,23678.0,86.9004,86.9716,86.7757,86.9004,23678.0
2019-05-28 12:50:00,97.59,97.63,97.52,97.52,10848.0,86.8825,86.9182,86.8202,86.8202,10848.0
2019-05-28 12:55:00,97.55,97.61,97.45,97.46,10669.0,86.8469,86.9004,86.7579,86.7668,10669.0
2019-05-28 13:00:00,97.47,97.57,97.45,97.53,8483.0,86.7757,86.8647,86.7579,86.8291,8483.0
2019-05-28 13:05:00,97.54,97.6,97.51,97.56,10127.0,86.838,86.8914,86.8113,86.8558,10127.0
2019-05-28 13:10:00,97.57,97.63,97.55,97.58,11813.0,86.8647,86.9182,86.8469,86.8736,11813.0
2019-05-28 13:15:00,97.57,97.63,97.49,97.51,16352.0,86.8647,86.9182,86.7935,86.8113,16352.0
2019-05-28 13:20:00,97.51,97.69,97.51,97.69,9243.0,86.8113,86.9716,86.8113,86.9716,9243.0
2019-05-28 13:25:00,97.68,97.71,97.54,97.55,5845.0,86.9627,86.9894,86.838,86.8469,5845.0
2019-05-28 13:30:00,97.55,97.67,97.53,97.65,10096.0,86.8469,86.9538,86.8291,86.936,10096.0
2019-05-28 13:35:00,97.65,97.72,97.56,97.65,9971.0,86.936,86.9983,86.8558,86.936,9971.0
2019-05-28 13:40:00,97.67,97.77,97.66,97.67,8613.0,86.9538,87.0428,86.9449,86.9538,8613.0
2019-05-28 13:45:00,97.68,97.73,97.63,97.68,6200.0,86.9627,87.0072,86.9182,86.9627,6200.0
2019-05-28 13:50:00,97.68,97.78,97.58,97.58,6489.0,86.9627,87.0517,86.8736,86.8736,6489.0
2019-05-28 13:55:00,97.61,97.78,97.58,97.76,6800.0,86.9004,87.0517,86.8736,87.0339,6800.0
2019-05-28 14:00:00,97.75,97.76,97.6,97.67,9952.0,87.025,87.0339,86.8914,86.9538,9952.0
2019-05-28 14:05:00,97.64,97.74,97.63,97.71,5204.0,86.9271,87.0161,86.9182,86.9894,5204.0
2019-05-28 14:10:00,97.7,97.75,97.58,97.65,12517.0,86.9805,87.025,86.8736,86.936,12517.0
2019-05-28 14:15:00,97.64,97.65,97.51,97.54,11112.0,86.9271,86.936,86.8113,86.838,11112.0
2019-05-28 14:20:00,97.53,97.57,97.46,97.56,8528.0,86.8291,86.8647,86.7668,86.8558,8528.0
2019-05-28 14:25:00,97.53,97.56,97.43,97.46,10100.0,86.8291,86.8558,86.7401,86.7668,10100.0
2019-05-28 14:30:00,97.41,97.51,97.37,97.5,15656.0,86.7223,86.8113,86.6867,86.8024,15656.0
2019-05-28 14:35:00,97.49,97.5,97.41,97.41,9550.0,86.7935,86.8024,86.7223,86.7223,9550.0
2019-05-28 14:40:00,97.42,97.42,97.24,97.3,12462.0,86.7312,86.7312,86.5709,86.6244,12462.0
2019-05-28 14:45:00,97.29,97.33,97.22,97.29,18990.0,86.6155,86.6511,86.5531,86.6155,18990.0
2019-05-28 14:50:00,97.28,97.29,97.13,97.15,13547.0,86.6066,86.6155,86.473,86.4908,13547.0
2019-05-28 14:55:00,97.17,97.35,97.17,97.32,11776.0,86.5086,86.6689,86.5086,86.6422,11776.0
2019-05-28 15:00:00,97.31,97.31,97.12,97.17,12050.0,86.6333,86.6333,86.4641,86.5086,12050.0
2019-05-28 15:05:00,97.18,97.27,97.07,97.16,35029.0,86.5175,86.5977,86.4196,86.4997,35029.0
2019-05-28 15:10:00,97.15,97.15,97.02,97.09,11385.0,86.4908,86.4908,86.3751,86.4374,11385.0
2019-05-28 15:15:00,97.07,97.14,97.04,97.06,16385.0,86.4196,86.4819,86.3929,86.4107,16385.0
2019-05-28 15:20:00,97.06,97.2,97.02,97.19,15647.0,86.4107,86.5353,86.3751,86.5264,15647.0
2019-05-28 15:25:00,97.18,97.28,96.99,97.0,37083.0,86.5175,86.6066,86.3484,86.3573,37083.0
2019-05-28 15:30:00,97.02,97.17,96.96,96.97,27947.0,86.3751,86.5086,86.3217,86.3306,27947.0
2019-05-28 15:35:00,96.97,97.04,96.87,97.02,23374.0,86.3306,86.3929,86.2415,86.3751,23374.0
2019-05-28 15:40:00,97.03,97.03,96.78,96.8,22430.0,86.384,86.384,86.1614,86.1792,22430.0
2019-05-28 15:45:00,96.78,97.01,96.77,96.91,38781.0,86.1614,86.3662,86.1525,86.2772,38781.0
2019-05-28 15:50:00,96.93,97.17,96.93,97.17,39318.0,86.295,86.5086,86.295,86.5086,39318.0
2019-05-28 15:55:00,97.18,97.28,97.07,97.07,168963.0,86.5175,86.6066,86.4196,86.4196,168963.0
2019-05-29 09:30:00,96.12,96.66,95.94,96.41,55926.0,85.5738,86.0546,85.4136,85.832,55926.0
2019-05-29 09:35:00,96.42,96.7,96.22,96.43,16822.0,85.8409,86.0902,85.6629,85.8498,16822.0
2019-05-29 09:40:00,96.42,96.9,96.23,96.86,11571.0,85.8409,86.2683,85.6718,86.2326,11571.0
2019-05-29 09:45:00,96.85,96.92,96.66,96.8,11995.0,86.2237,86.2861,86.0546,86.1792,11995.0
2019-05-29 09:50:00,96.76,96.76,96.41,96.51,13601.0,86.1436,86.1436,85.832,85.921,13601.0
2019-05-29 09:55:00,96.54,96.72,96.29,96.55,72559.0,85.9478,86.108,85.7252,85.9567,72559.0
2019-05-29 10:00:00,96.55,97.34,96.54,97.34,23866.0,85.9567,86.66,85.9478,86.66,23866.0
2019-05-29 10:05:00,97.31,97.66,97.3,97.66,29544.0,86.6333,86.9449,86.6244,86.9449,29544.0
2019-05-29 10:10:00,97.73,97.73,97.38,97.58,22102.0,87.0072,87.0072,86.6956,86.8736,22102.0
2019-05-29 10:15:00,97.58,98.21,97.58,98.07,32013.0,86.8736,87.4345,86.8736,87.3099,32013.0
2019-05-29 10:20:00,98.1,98.2,97.94,98.08,40325.0,87.3366,87.4256,87.1941,87.3188,40325.0
2019-05-29 10:25:00,98.05,98.45,98.03,98.37,28436.0,87.2921,87.6482,87.2743,87.577,28436.0
2019-05-29 10:30:00,98.43,98.66,98.2,98.55,91085.0,87.6304,87.8351,87.4256,87.7372,91085.0
2019-05-29 10:35:00,98.52,98.74,98.48,98.57,53985.0,87.7105,87.9064,87.6749,87.755,53985.0
2019-05-29 10:40:00,98.55,98.83,98.48,98.73,50352.0,87.7372,87.9865,87.6749,87.8975,50352.0
2019-05-29 10:45:00,98.71,98.77,98.55,98.64,24312.0,87.8797,87.9331,87.7372,87.8173,24312.0
2019-05-29 10:50:00,98.64,98.64,98.25,98.25,21509.0,87.8173,87.8173,87.4701,87.4701,21509.0
2019-05-29 10:55:00,98.29,98.35,98.0,98.08,30148.0,87.5057,87.5592,87.2476,87.3188,30148.0
2019-05-29 11:00:00,98.05,98.2,97.93,98.11,20328.0,87.2921,87.4256,87.1852,87.3455,20328.0
2019-05-29 11:05:00,98.11,98.19,97.96,97.96,65499.0,87.3455,87.4167,87.2119,87.2119,65499.0
2019-05-29 11:10:00,97.94,97.99,97.58,97.6,12103.0,87.1941,87.2387,86.8736,86.8914,12103.0
2019-05-29 11:15:00,97.58,97.82,97.57,97.76,28578.0,86.8736,87.0873,86.8647,87.0339,28578.0
2019-05-29 11:20:00,97.71,97.75,97.41,97.46,12264.0,86.9894,87.025,86.7223,86.7668,12264.0
2019-05-29 11:25:00,97.44,97.58,97.4,97.56,9890.0,86.749,86.8736,86.7134,86.8558,9890.0
2019-05-29 11:30:00,97.53,97.72,97.53,97.64,14518.0,86.8291,86.9983,86.8291,86.9271,14518.0
2019-05-29 11:35:00,97.65,97.7,97.42,97.44,13067.0,86.936,86.9805,86.7312,86.749,13067.0
2019-05-29 11:40:00,97.44,97.62,97.4,97.61,30546.0,86.749,86.9093,86.7134,86.9004,30546.0
2019-05-29 11:45:00,97.64,97.94,97.61,97.94,20521.0,86.9271,87.1941,86.9004,87.1941,20521.0
2019-05-29 11:50:00,97.92,97.99,97.6,97.65,22588.0,87.1763,87.2387,86.8914,86.936,22588.0
2019-05-29 11:55:00,97.64,97.81,97.58,97.81,12818.0,86.9271,87.0784,86.8736,87.0784,12818.0
2019-05-29 12:00:00,97.81,97.91,97.72,97.9,12597.0,87.0784,87.1674,86.9983,87.1585,12597.0
2019-05-29 12:05:00,97.9,97.99,97.84,97.97,19208.0,87.1585,87.2387,87.1051,87.2209,19208.0
2019-05-29 12:10:00,97.98,97.98,97.82,97.9,9637.0,87.2298,87.2298,87.0873,87.1585,9637.0
2019-05-29 12:15:00,97.9,97.92,97.78,97.82,11179.0,87.1585,87.1763,87.0517,87.0873,11179.0
2019-05-29 12:20:00,97.82,97.97,97.77,97.85,16503.0,87.0873,87.2209,87.0428,87.114,16503.0
2019-05-29 12:25:00,97.81,98.15,97.81,98.08,18530.0,87.0784,87.3811,87.0784,87.3188,18530.0
2019-05-29 12:30:00,98.06,98.18,98.04,98.11,9398.0,87.301,87.4078,87.2832,87.3455,9398.0
2019-05-29 12:35:00,98.11,98.27,98.09,98.19,15541.0,87.3455,87.4879,87.3277,87.4167,15541.0
2019-05-29 12:40:00,98.19,98.26,98.07,98.24,13487.0,87.4167,87.479,87.3099,87.4612,13487.0
2019-05-29 12:45:00,98.25,98.33,98.19,98.25,10492.0,87.4701,87.5414,87.4167,87.4701,10492.0
2019-05-29 12:50:00,98.25,98.27,98.06,98.12,9000.0,87.4701,87.4879,87.301,87.3544,9000.0
2019-05-29 12:55:00,98.1,98.1,98.0,98.04,15463.0,87.3366,87.3366,87.2476,87.2832,15463.0
2019-05-29 13:00:00,98.09,98.13,97.99,98.04,10351.0,87.3277,87.3633,87.2387,87.2832,10351.0
2019-05-29 13:05:00,98.04,98.4,98.0,98.38,17506.0,87.2832,87.6037,87.2476,87.5859,17506.0
2019-05-29 13:10:00,98.38,98.51,98.36,98.36,48729.0,87.5859,87.7016,87.5681,87.5681,48729.0
2019-05-29 13:15:00,98.38,98.42,98.18,98.2,9466.0,87.5859,87.6215,87.4078,87.4256,9466.0
2019-05-29 13:20:00,98.16,98.28,98.11,98.25,11580.0,87.39,87.4968,87.3455,87.4701,11580.0
2019-05-29 13:25:00,98.25,98.3,98.12,98.27,8922.0,87.4701,87.5146,87.3544,87.4879,8922.0
2019-05-29 13:30:00,98.28,98.38,98.25,98.34,12815.0,87.4968,87.5859,87.4701,87.5503,12815.0
2019-05-29 13:35:00,98.34,98.36,98.27,98.34,7478.0,87.5503,87.5681,87.4879,87.5503,7478.0
2019-05-29 13:40:00,98.35,98.38,98.14,98.14,7624.0,87.5592,87.5859,87.3722,87.3722,7624.0
2019-05-29 13:45:00,98.13,98.25,98.11,98.22,8527.0,87.3633,87.4701,87.3455,87.4434,8527.0
2019-05-29 13:50:00,98.23,98.28,98.09,98.11,9042.0,87.4523,87.4968,87.3277,87.3455,9042.0
2019-05-29 13:55:00,98.14,98.16,98.04,98.04,6408.0,87.3722,87.39,87.2832,87.2832,6408.0
2019-05-29 14:00:00,98.02,98.18,98.02,98.11,10565.0,87.2654,87.4078,87.2654,87.3455,10565.0
2019-05-29 14:05:00,98.09,98.14,98.0,98.01,7400.0,87.3277,87.3722,87.2476,87.2565,7400.0
2019-05-29 14:10:00,98.01,98.07,97.97,98.04,9971.0,87.2565,87.3099,87.2209,87.2832,9971.0
2019-05-29 14:15:00,98.05,98.12,97.99,98.09,13077.0,87.2921,87.3544,87.2387,87.3277,13077.0
2019-05-29 14:20:00,98.1,98.36,98.06,98.22,41668.0,87.3366,87.5681,87.301,87.4434,41668.0
2019-05-29 14:25:00,98.21,98.21,98.11,98.13,17119.0,87.4345,87.4345,87.3455,87.3633,17119.0
2019-05-29 14:30:00,98.09,98.12,97.99,97.99,11205.0,87.3277,87.3544,87.2387,87.2387,11205.0
2019-05-29 14:35:00,98.0,98.0,97.9,97.92,9543.0,87.2476,87.2476,87.1585,87.1763,9543.0
2019-05-29 14:40:00,97.9,97.9,97.57,97.6,42045.0,87.1585,87.1585,86.8647,86.8914,42045.0
2019-05-29 14:45:00,97.61,97.72,97.61,97.7,8011.0,86.9004,86.9983,86.9004,86.9805,8011.0
2019-05-29 14:50:00,97.67,97.67,97.44,97.51,11664.0,86.9538,86.9538,86.749,86.8113,11664.0
2019-05-29 14:55:00,97.49,97.71,97.47,97.69,9631.0,86.7935,86.9894,86.7757,86.9716,9631.0
2019-05-29 15:00:00,97.68,97.72,97.57,97.62,14855.0,86.9627,86.9983,86.8647,86.9093,14855.0
2019-05-29 15:05:00,97.59,97.73,97.52,97.67,14555.0,86.8825,87.0072,86.8202,86.9538,14555.0
2019-05-29 15:10:00,97.67,97.89,97.59,97.89,17431.0,86.9538,87.1496,86.8825,87.1496,17431.0
2019-05-29 15:15:00,97.87,97.92,97.75,97.81,13973.0,87.1318,87.1763,87.025,87.0784,13973.0
2019-05-29 15:20:00,97.84,97.99,97.77,97.91,14158.0,87.1051,87.2387,87.0428,87.1674,14158.0
2019-05-29 15:25:00,97.92,98.06,97.91,98.02,20237.0,87.1763,87.301,87.1674,87.2654,20237.0
2019-05-29 15:30:00,98.03,98.22,97.98,98.22,27193.0,87.2743,87.4434,87.2298,87.4434,27193.0
2019-05-29 15:35:00,98.25,98.4,98.22,98.36,45826.0,87.4701,87.6037,87.4434,87.5681,45826.0
2019-05-29 15:40:00,98.36,98.43,98.33,98.4,29090.0,87.5681,87.6304,87.5414,87.6037,29090.0
2019-05-29 15:45:00,98.38,98.42,98.18,98.21,41656.0,87.5859,87.6215,87.4078,87.4345,41656.0
2019-05-29 15:50:00,98.21,98.25,98.06,98.25,42309.0,87.4345,87.4701,87.301,87.4701,42309.0
2019-05-29 15:55:00,98.25,98.27,98.09,98.09,166730.0,87.4701,87.4879,87.3277,87.3277,166730.0
2019-05-30 09:30:00,97.82,99.14,97.37,98.85,66057.0,87.5669,88.7485,87.1641,88.4889,66057.0
2019-05-30 09:35:00,98.84,99.32,98.46,98.99,18112.0,88.48,88.9097,88.1398,88.6143,18112.0
2019-05-30 09:40:00,99.01,99.57,98.94,99.21,50967.0,88.6322,89.1335,88.5695,88.8112,50967.0
2019-05-30 09:45:00,99.22,99.27,98.86,98.98,21687.0,88.8201,88.8649,88.4979,88.6053,21687.0
2019-05-30 09:50:00,98.98,99.31,98.87,99.01,36201.0,88.6053,88.9007,88.5068,88.6322,36201.0
2019-05-30 09:55:00,99.07,99.19,98.75,99.19,22171.0,88.6859,88.7933,88.3994,88.7933,22171.0
2019-05-30 10:00:00,99.15,99.15,98.92,99.06,12663.0,88.7575,88.7575,88.5516,88.6769,12663.0
2019-05-30 10:05:00,99.06,99.06,98.76,98.84,40306.0,88.6769,88.6769,88.4084,88.48,40306.0
2019-05-30 10:10:00,98.9,99.09,98.81,98.94,9635.0,88.5337,88.7038,88.4531,88.5695,9635.0
2019-05-30 10:15:00,98.96,98.97,98.79,98.84,8437.0,88.5874,88.5963,88.4352,88.48,8437.0
2019-05-30 10:20:00,98.79,98.8,98.59,98.64,14079.0,88.4352,88.4442,88.2562,88.3009,14079.0
2019-05-30 10:25:00,98.64,98.69,98.54,98.62,11924.0,88.3009,88.3457,88.2114,88.283,11924.0
2019-05-30 10:30:00,98.67,99.09,98.67,98.98,10374.0,88.3278,88.7038,88.3278,88.6053,10374.0
2019-05-30 10:35:00,98.95,98.96,98.57,98.74,23472.0,88.5784,88.5874,88.2383,88.3905,23472.0
2019-05-30 10:40:00,98.78,99.0,98.71,98.94,16634.0,88.4263,88.6232,88.3636,88.5695,16634.0
2019-05-30 10:45:00,98.92,99.07,98.85,98.92,18501.0,88.5516,88.6859,88.4889,88.5516,18501.0
2019-05-30 10:50:00,98.94,98.96,98.64,98.64,26823.0,88.5695,88.5874,88.3009,88.3009,26823.0
2019-05-30 10:55:00,98.61,98.72,98.61,98.67,11983.0,88.2741,88.3726,88.2741,88.3278,11983.0
2019-05-30 11:00:00,98.64,98.71,98.38,98.61,15549.0,88.3009,88.3636,88.0682,88.2741,15549.0
2019-05-30 11:05:00,98.63,98.68,98.45,98.65,11570.0,88.292,88.3367,88.1309,88.3099,11570.0
2019-05-30 11:10:00,98.67,98.67,98.47,98.66,13788.0,88.3278,88.3278,88.1488,88.3188,13788.0
2019-05-30 11:15:00,98.67,98.69,98.44,98.45,10440.0,88.3278,88.3457,88.1219,88.1309,10440.0
2019-05-30 11:20:00,98.45,98.45,98.18,98.28,13995.0,88.1309,88.1309,87.8892,87.9787,13995.0
2019-05-30 11:25:00,98.28,98.42,98.23,98.39,10780.0,87.9787,88.104,87.9339,88.0771,10780.0
2019-05-30 11:30:00,98.4,98.41,98.17,98.2,10844.0,88.0861,88.095,87.8802,87.9071,10844.0
2019-05-30 11:35:00,98.2,98.31,98.12,98.19,8980.0,87.9071,88.0055,87.8354,87.8981,8980.0
2019-05-30 11:40:00,98.19,98.31,98.16,98.16,18817.0,87.8981,88.0055,87.8712,87.8712,18817.0
2019-05-30 11:45:00,98.15,98.21,98.06,98.14,8277.0,87.8623,87.916,87.7817,87.8533,8277.0
2019-05-30 11:50:00,98.1,98.16,98.0,98.15,7881.0,87.8175,87.8712,87.728,87.8623,7881.0
2019-05-30 11:55:00,98.13,98.19,98.09,98.15,7600.0,87.8444,87.8981,87.8086,87.8623,7600.0
2019-05-30 12:00:00,98.18,98.24,98.15,98.21,5516.0,87.8892,87.9429,87.8623,87.916,5516.0
2019-05-30 12:05:00,98.2,98.24,98.07,98.07,11731.0,87.9071,87.9429,87.7907,87.7907,11731.0
2019-05-30 12:10:00,98.05,98.12,98.01,98.04,7415.0,87.7728,87.8354,87.737,87.7638,7415.0
2019-05-30 12:15:00,98.05,98.11,98.02,98.03,4803.0,87.7728,87.8265,87.7459,87.7549,4803.0
2019-05-30 12:20:00,98.03,98.38,97.97,98.35,19864.0,87.7549,88.0682,87.7012,88.0413,19864.0
2019-05-30 12:25:00,98.35,98.35,98.18,98.22,5994.0,88.0413,88.0413,87.8892,87.925,5994.0
2019-05-30 12:30:00,98.26,98.26,98.07,98.14,8601.0,87.9608,87.9608,87.7907,87.8533,8601.0
2019-05-30 12:35:00,98.14,98.32,98.13,98.27,8340.0,87.8533,88.0145,87.8444,87.9697,8340.0
2019-05-30 12:40:00,98.27,98.38,98.25,98.34,6484.0,87.9697,88.0682,87.9518,88.0324,6484.0
2019-05-30 12:45:00,98.3,98.3,98.19,98.3,6025.0,87.9966,87.9966,87.8981,87.9966,6025.0
2019-05-30 12:50:00,98.32,98.38,98.21,98.23,5870.0,88.0145,88.0682,87.916,87.9339,5870.0
2019-05-30 12:55:00,98.22,98.26,98.14,98.22,6894.0,87.925,87.9608,87.8533,87.925,6894.0
2019-05-30 13:00:00,98.24,98.25,98.11,98.11,6253.0,87.9429,87.9518,87.8265,87.8265,6253.0
2019-05-30 13:05:00,98.1,98.11,98.0,98.08,6625.0,87.8175,87.8265,87.728,87.7996,6625.0
2019-05-30 13:10:00,98.06,98.11,98.05,98.08,5050.0,87.7817,87.8265,87.7728,87.7996,5050.0
2019-05-30 13:15:00,98.09,98.11,97.98,98.05,5263.0,87.8086,87.8265,87.7101,87.7728,5263.0
2019-05-30 13:20:00,98.08,98.1,97.98,98.06,7200.0,87.7996,87.8175,87.7101,87.7817,7200.0
2019-05-30 13:25:00,98.03,98.04,97.95,98.02,5140.0,87.7549,87.7638,87.6833,87.7459,5140.0
2019-05-30 13:30:00,98.02,98.02,97.84,97.85,5141.0,87.7459,87.7459,87.5848,87.5937,5141.0
2019-05-30 13:35:00,97.85,97.95,97.78,97.87,9465.0,87.5937,87.6833,87.5311,87.6116,9465.0
2019-05-30 13:40:00,97.88,97.97,97.84,97.85,5368.0,87.6206,87.7012,87.5848,87.5937,5368.0
2019-05-30 13:45:00,97.86,97.93,97.85,97.92,5369.0,87.6027,87.6654,87.5937,87.6564,5369.0
2019-05-30 13:50:00,97.92,98.0,97.92,97.94,6476.0,87.6564,87.728,87.6564,87.6743,6476.0
2019-05-30 13:55:00,97.95,97.99,97.91,97.92,4975.0,87.6833,87.7191,87.6475,87.6564,4975.0
2019-05-30 14:00:00,97.92,97.99,97.89,97.92,5593.0,87.6564,87.7191,87.6295,87.6564,5593.0
2019-05-30 14:05:00,97.88,97.96,97.87,97.94,6236.0,87.6206,87.6922,87.6116,87.6743,6236.0
2019-05-30 14:10:00,97.97,97.97,97.77,97.78,10988.0,87.7012,87.7012,87.5221,87.5311,10988.0
2019-05-30 14:15:00,97.79,97.87,97.76,97.8,20111.0,87.54,87.6116,87.5132,87.549,20111.0
2019-05-30 14:20:00,97.82,97.84,97.67,97.73,50492.0,87.5669,87.5848,87.4326,87.4863,50492.0
2019-05-30 14:25:00,97.74,97.86,97.69,97.83,48961.0,87.4953,87.6027,87.4505,87.5758,48961.0
2019-05-30 14:30:00,97.84,97.9,97.81,97.83,29340.0,87.5848,87.6385,87.5579,87.5758,29340.0
2019-05-30 14:35:00,97.82,97.85,97.7,97.7,79579.0,87.5669,87.5937,87.4595,87.4595,79579.0
2019-05-30 14:40:00,97.67,97.71,97.62,97.71,9282.0,87.4326,87.4684,87.3878,87.4684,9282.0
2019-05-30 14:45:00,97.69,97.99,97.68,97.99,17076.0,87.4505,87.7191,87.4416,87.7191,17076.0
2019-05-30 14:50:00,97.97,98.02,97.88,98.0,9911.0,87.7012,87.7459,87.6206,87.728,9911.0
2019-05-30 14:55:00,98.03,98.12,97.95,98.09,8125.0,87.7549,87.8354,87.6833,87.8086,8125.0
2019-05-30 15:00:00,98.07,98.07,97.81,97.85,11299.0,87.7907,87.7907,87.5579,87.5937,11299.0
2019-05-30 15:05:00,97.84,97.93,97.69,97.8,12700.0,87.5848,87.6654,87.4505,87.549,12700.0
2019-05-30 15:10:00,97.8,97.93,97.79,97.9,7819.0,87.549,87.6654,87.54,87.6385,7819.0
2019-05-30 15:15:00,97.87,97.96,97.84,97.89,9795.0,87.6116,87.6922,87.5848,87.6295,9795.0
2019-05-30 15:20:00,97.86,97.92,97.8,97.9,7179.0,87.6027,87.6564,87.549,87.6385,7179.0
2019-05-30 15:25:00,97.88,98.15,97.86,98.14,14446.0,87.6206,87.8623,87.6027,87.8533,14446.0
2019-05-30 15:30:00,98.12,98.28,98.02,98.28,15388.0,87.8354,87.9787,87.7459,87.9787,15388.0
2019-05-30 15:35:00,98.27,98.43,98.26,98.35,24815.0,87.9697,88.1129,87.9608,88.0413,24815.0
2019-05-30 15:40:00,98.35,98.38,98.16,98.24,24556.0,88.0413,88.0682,87.8712,87.9429,24556.0
2019-05-30 15:45:00,98.25,98.26,98.16,98.22,24400.0,87.9518,87.9608,87.8712,87.925,24400.0
2019-05-30 15:50:00,98.22,98.22,97.97,97.98,34203.0,87.925,87.925,87.7012,87.7101,34203.0
2019-05-30 15:55:00,97.98,98.1,97.96,98.08,80330.0,87.7101,87.8175,87.6922,87.7996,80330.0
2019-05-31 09:30:00,96.99,97.11,96.62,96.69,65949.0,86.8239,86.9313,86.4927,86.5553,65949.0
2019-05-31 09:35:00,96.65,96.94,96.48,96.63,21856.0,86.5195,86.7791,86.3673,86.5016,21856.0
2019-05-31 09:40:00,96.61,96.94,96.48,96.94,23014.0,86.4837,86.7791,86.3673,86.7791,23014.0
2019-05-31 09:45:00,96.95,97.2,96.83,96.97,65030.0,86.7881,87.0119,86.6807,86.806,65030.0
2019-05-31 09:50:00,96.97,97.22,96.87,96.88,68858.0,86.806,87.0298,86.7165,86.7254,68858.0
2019-05-31 09:55:00,96.86,97.15,96.64,97.01,12269.0,86.7075,86.9671,86.5106,86.8418,12269.0
2019-05-31 10:00:00,97.02,97.15,96.76,97.08,23110.0,86.8507,86.9671,86.618,86.9044,23110.0
2019-05-31 10:05:00,97.05,97.33,97.04,97.1,14216.0,86.8776,87.1282,86.8686,86.9224,14216.0
2019-05-31 10:10:00,97.12,97.19,97.03,97.14,10184.0,86.9403,87.0029,86.8597,86.9582,10184.0
2019-05-31 10:15:00,97.16,97.31,97.12,97.22,13381.0,86.9761,87.1103,86.9403,87.0298,13381.0
2019-05-31 10:20:00,97.19,97.44,97.13,97.25,15753.0,87.0029,87.2267,86.9492,87.0566,15753.0
2019-05-31 10:25:00,97.22,97.63,97.22,97.59,22693.0,87.0298,87.3968,87.0298,87.361,22693.0
2019-05-31 10:30:00,97.57,97.87,97.42,97.82,22787.0,87.3431,87.6116,87.2088,87.5669,22787.0
2019-05-31 10:35:00,97.83,98.01,97.75,97.88,38092.0,87.5758,87.737,87.5042,87.6206,38092.0
2019-05-31 10:40:00,97.89,97.93,97.64,97.64,35492.0,87.6295,87.6654,87.4058,87.4058,35492.0
2019-05-31 10:45:00,97.62,98.11,97.62,98.07,11819.0,87.3878,87.8265,87.3878,87.7907,11819.0
2019-05-31 10:50:00,98.07,98.22,98.03,98.18,18697.0,87.7907,87.925,87.7549,87.8892,18697.0
2019-05-31 10:55:00,98.19,98.22,98.01,98.18,12521.0,87.8981,87.925,87.737,87.8892,12521.0
2019-05-31 11:00:00,98.13,98.18,97.72,97.78,26438.0,87.8444,87.8892,87.4774,87.5311,26438.0
2019-05-31 11:05:00,97.78,97.97,97.73,97.85,25460.0,87.5311,87.7012,87.4863,87.5937,25460.0
2019-05-31 11:10:00,97.82,98.06,97.82,97.99,29649.0,87.5669,87.7817,87.5669,87.7191,29649.0
2019-05-31 11:15:00,98.01,98.13,97.93,98.02,9731.0,87.737,87.8444,87.6654,87.7459,9731.0
2019-05-31 11:20:00,98.05,98.1,97.96,98.0,11153.0,87.7728,87.8175,87.6922,87.728,11153.0
2019-05-31 11:25:00,97.99,98.11,97.88,98.09,15208.0,87.7191,87.8265,87.6206,87.8086,15208.0
2019-05-31 11:30:00,98.1,98.11,97.75,97.81,16180.0,87.8175,87.8265,87.5042,87.5579,16180.0
2019-05-31 11:35:00,97.83,97.94,97.81,97.93,11162.0,87.5758,87.6743,87.5579,87.6654,11162.0
2019-05-31 11:40:00,97.89,97.98,97.88,97.92,6598.0,87.6295,87.7101,87.6206,87.6564,6598.0
2019-05-31 11:45:00,97.92,98.13,97.9,98.11,12094.0,87.6564,87.8444,87.6385,87.8265,12094.0
2019-05-31 11:50:00,98.14,98.21,98.08,98.14,10457.0,87.8533,87.916,87.7996,87.8533,10457.0
2019-05-31 11:55:00,98.14,98.19,97.96,98.04,12227.0,87.8533,87.8981,87.6922,87.7638,12227.0
2019-05-31 12:00:00,97.99,98.06,97.95,97.99,4789.0,87.7191,87.7817,87.6833,87.7191,4789.0
2019-05-31 12:05:00,97.98,98.1,97.88,97.91,11375.0,87.7101,87.8175,87.6206,87.6475,11375.0
2019-05-31 12:10:00,97.88,97.88,97.69,97.85,3719.0,87.6206,87.6206,87.4505,87.5937,3719.0
2019-05-31 12:15:00,97.84,97.84,97.74,97.79,8817.0,87.5848,87.5848,87.4953,87.54,8817.0
2019-05-31 12:20:00,97.78,97.8,97.53,97.53,7702.0,87.5311,87.549,87.3073,87.3073,7702.0
2019-05-31 12:25:00,97.55,97.63,97.53,97.6,10053.0,87.3252,87.3968,87.3073,87.3699,10053.0
2019-05-31 12:30:00,97.6,97.61,97.54,97.59,14701.0,87.3699,87.3789,87.3162,87.361,14701.0
2019-05-31 12:35:00,97.59,97.75,97.52,97.55,14049.0,87.361,87.5042,87.2983,87.3252,14049.0
2019-05-31 12:40:00,97.58,97.61,97.48,97.49,8816.0,87.352,87.3789,87.2625,87.2715,8816.0
2019-05-31 12:45:00,97.49,97.59,97.44,97.5,9640.0,87.2715,87.361,87.2267,87.2804,9640.0
2019-05-31 12:50:00,97.54,97.57,97.51,97.54,6107.0,87.3162,87.3431,87.2894,87.3162,6107.0
2019-05-31 12:55:00,97.53,97.57,97.37,97.48,13793.0,87.3073,87.3431,87.1641,87.2625,13793.0
2019-05-31 13:00:00,97.48,97.49,97.42,97.48,5213.0,87.2625,87.2715,87.2088,87.2625,5213.0
2019-05-31 13:05:00,97.44,97.62,97.44,97.61,12406.0,87.2267,87.3878,87.2267,87.3789,12406.0
2019-05-31 13:10:00,97.62,97.75,97.62,97.71,6114.0,87.3878,87.5042,87.3878,87.4684,6114.0
2019-05-31 13:15:00,97.7,97.72,97.59,97.6,7069.0,87.4595,87.4774,87.361,87.3699,7069.0
2019-05-31 13:20:00,97.62,97.68,97.59,97.64,8027.0,87.3878,87.4416,87.361,87.4058,8027.0
2019-05-31 13:25:00,97.65,97.67,97.62,97.67,4256.0,87.4147,87.4326,87.3878,87.4326,4256.0
2019-05-31 13:30:00,97.65,97.77,97.6,97.77,6440.0,87.4147,87.5221,87.3699,87.5221,6440.0
2019-05-31 13:35:00,97.78,97.83,97.71,97.76,8947.0,87.5311,87.5758,87.4684,87.5132,8947.0
2019-05-31 13:40:00,97.77,97.77,97.69,97.72,4881.0,87.5221,87.5221,87.4505,87.4774,4881.0
2019-05-31 13:45:00,97.73,97.81,97.72,97.79,3981.0,87.4863,87.5579,87.4774,87.54,3981.0
2019-05-31 13:50:00,97.76,97.77,97.62,97.66,8094.0,87.5132,87.5221,87.3878,87.4237,8094.0
2019-05-31 13:55:00,97.72,97.76,97.69,97.73,5925.0,87.4774,87.5132,87.4505,87.4863,5925.0
2019-05-31 14:00:00,97.73,97.78,97.54,97.54,7748.0,87.4863,87.5311,87.3162,87.3162,7748.0
2019-05-31 14:05:00,97.53,97.65,97.5,97.64,4993.0,87.3073,87.4147,87.2804,87.4058,4993.0
2019-05-31 14:10:00,97.63,97.65,97.47,97.48,6870.0,87.3968,87.4147,87.2536,87.2625,6870.0
2019-05-31 14:15:00,97.49,97.55,97.29,97.33,10236.0,87.2715,87.3252,87.0924,87.1282,10236.0
2019-05-31 14:20:00,97.32,97.35,97.24,97.34,9603.0,87.1193,87.1461,87.0477,87.1372,9603.0
2019-05-31 14:25:00,97.32,97.34,97.24,97.26,4131.0,87.1193,87.1372,87.0477,87.0656,4131.0
2019-05-31 14:30:00,97.23,97.25,97.05,97.08,9581.0,87.0387,87.0566,86.8776,86.9044,9581.0
2019-05-31 14:35:00,97.1,97.11,97.01,97.06,5635.0,86.9224,86.9313,86.8418,86.8865,5635.0
2019-05-31 14:40:00,97.05,97.19,97.02,97.17,7474.0,86.8776,87.0029,86.8507,86.985,7474.0
2019-05-31 14:45:00,97.18,97.29,97.1,97.11,10318.0,86.994,87.0924,86.9224,86.9313,10318.0
2019-05-31 14:50:00,97.11,97.19,97.08,97.11,6929.0,86.9313,87.0029,86.9044,86.9313,6929.0
2019-05-31 14:55:00,97.1,97.13,97.02,97.04,5212.0,86.9224,86.9492,86.8507,86.8686,5212.0
2019-05-31 15:00:00,97.02,97.04,96.81,96.86,9913.0,86.8507,86.8686,86.6627,86.7075,9913.0
2019-05-31 15:05:00,96.86,96.97,96.84,96.89,8808.0,86.7075,86.806,86.6896,86.7344,8808.0
2019-05-31 15:10:00,96.88,96.94,96.85,96.94,8777.0,86.7254,86.7791,86.6986,86.7791,8777.0
2019-05-31 15:15:00,96.95,96.98,96.8,96.8,10155.0,86.7881,86.8149,86.6538,86.6538,10155.0
2019-05-31 15:20:00,96.81,96.84,96.73,96.8,16932.0,86.6627,86.6896,86.5911,86.6538,16932.0
2019-05-31 15:25:00,96.77,96.84,96.69,96.83,12845.0,86.6269,86.6896,86.5553,86.6807,12845.0
2019-05-31 15:30:00,96.82,96.91,96.72,96.83,16909.0,86.6717,86.7523,86.5822,86.6807,16909.0
2019-05-31 15:35:00,96.82,96.82,96.61,96.7,21445.0,86.6717,86.6717,86.4837,86.5643,21445.0
2019-05-31 15:40:00,96.7,96.74,96.66,96.7,23433.0,86.5643,86.6001,86.5285,86.5643,23433.0
2019-05-31 15:45:00,96.7,96.93,96.7,96.83,32674.0,86.5643,86.7702,86.5643,86.6807,32674.0
2019-05-31 15:50:00,96.83,96.87,96.76,96.76,49824.0,86.6807,86.7165,86.618,86.618,49824.0
2019-05-31 15:55:00,96.74,96.77,96.59,96.61,127760.0,86.6001,86.6269,86.4658,86.4837,127760.0
2019-06-03 09:30:00,97.31,98.32,96.94,97.21,118032.0,87.1103,88.0145,86.7791,87.0208,118032.0
2019-06-03 09:35:00,97.18,97.53,96.85,97.36,40328.0,86.994,87.3073,86.6986,87.1551,40328.0
2019-06-03 09:40:00,97.33,97.59,97.17,97.27,16283.0,87.1282,87.361,86.985,87.0745,16283.0
2019-06-03 09:45:00,97.23,97.52,97.0,97.22,12560.0,87.0387,87.2983,86.8328,87.0298,12560.0
2019-06-03 09:50:00,97.28,97.34,97.01,97.09,16748.0,87.0835,87.1372,86.8418,86.9134,16748.0
2019-06-03 09:55:00,97.12,97.29,97.04,97.22,31050.0,86.9403,87.0924,86.8686,87.0298,31050.0
2019-06-03 10:00:00,97.16,97.33,96.93,97.23,24502.0,86.9761,87.1282,86.7702,87.0387,24502.0
2019-06-03 10:05:00,97.26,97.77,97.21,97.69,35006.0,87.0656,87.5221,87.0208,87.4505,35006.0
2019-06-03 10:10:00,97.65,97.7,97.37,97.37,25087.0,87.4147,87.4595,87.1641,87.1641,25087.0
2019-06-03 10:15:00,97.36,97.37,97.19,97.35,55911.0,87.1551,87.1641,87.0029,87.1461,55911.0
2019-06-03 10:20:00,97.3,97.39,97.1,97.22,17167.0,87.1014,87.182,86.9224,87.0298,17167.0
2019-06-03 10:25:00,97.33,97.44,97.21,97.36,8685.0,87.1282,87.2267,87.0208,87.1551,8685.0
2019-06-03 10:30:00,97.36,97.46,97.33,97.34,10782.0,87.1551,87.2446,87.1282,87.1372,10782.0
2019-06-03 10:35:00,97.38,97.55,97.22,97.54,9996.0,87.173,87.3252,87.0298,87.3162,9996.0
2019-06-03 10:40:00,97.55,97.58,97.4,97.5,19375.0,87.3252,87.352,87.1909,87.2804,19375.0
2019-06-03 10:45:00,97.48,97.54,97.37,97.49,7200.0,87.2625,87.3162,87.1641,87.2715,7200.0
2019-06-03 10:50:00,97.46,97.53,97.41,97.5,10667.0,87.2446,87.3073,87.1999,87.2804,10667.0
2019-06-03 10:55:00,97.48,97.78,97.48,97.73,11066.0,87.2625,87.5311,87.2625,87.4863,11066.0
2019-06-03 11:00:00,97.74,97.78,97.65,97.77,15796.0,87.4953,87.5311,87.4147,87.5221,15796.0
2019-06-03 11:05:00,97.75,97.75,97.56,97.66,9510.0,87.5042,87.5042,87.3341,87.4237,9510.0
2019-06-03 11:10:00,97.64,97.7,97.34,97.38,13580.0,87.4058,87.4595,87.1372,87.173,13580.0
2019-06-03 11:15:00,97.35,97.41,97.23,97.36,14218.0,87.1461,87.1999,87.0387,87.1551,14218.0
2019-06-03 11:20:00,97.33,97.42,97.29,97.34,25072.0,87.1282,87.2088,87.0924,87.1372,25072.0
2019-06-03 11:25:00,97.32,97.37,97.17,97.23,24203.0,87.1193,87.1641,86.985,87.0387,24203.0
2019-06-03 11:30:00,97.22,97.33,97.18,97.2,8960.0,87.0298,87.1282,86.994,87.0119,8960.0
2019-06-03 11:35:00,97.23,97.23,96.97,97.0,30600.0,87.0387,87.0387,86.806,86.8328,30600.0
2019-06-03 11:40:00,96.99,97.15,96.85,97.15,20706.0,86.8239,86.9671,86.6986,86.9671,20706.0
2019-06-03 11:45:00,97.15,97.19,96.88,96.9,40961.0,86.9671,87.0029,86.7254,86.7433,40961.0
2019-06-03 11:50:00,96.92,97.06,96.89,96.95,12822.0,86.7612,86.8865,86.7344,86.7881,12822.0
2019-06-03 11:55:00,96.93,96.95,96.77,96.82,16899.0,86.7702,86.7881,86.6269,86.6717,16899.0
2019-06-03 12:00:00,96.78,97.02,96.7,96.72,58391.0,86.6359,86.8507,86.5643,86.5822,58391.0
2019-06-03 12:05:00,96.69,96.72,96.5,96.54,13888.0,86.5553,86.5822,86.3852,86.4211,13888.0
2019-06-03 12:10:00,96.49,96.55,96.35,96.52,10924.0,86.3763,86.43,86.251,86.4031,10924.0
2019-06-03 12:15:00,96.47,96.61,96.37,96.5,24206.0,86.3584,86.4837,86.2689,86.3852,24206.0
2019-06-03 12:20:00,96.47,96.52,96.28,96.33,13900.0,86.3584,86.4031,86.1883,86.2331,13900.0
2019-06-03 12:25:00,96.32,96.56,96.29,96.41,42451.0,86.2241,86.439,86.1973,86.3047,42451.0
2019-06-03 12:30:00,96.41,96.5,96.33,96.36,19251.0,86.3047,86.3852,86.2331,86.2599,19251.0
2019-06-03 12:35:00,96.36,96.73,96.34,96.51,47542.0,86.2599,86.5911,86.242,86.3942,47542.0
2019-06-03 12:40:00,96.5,96.58,96.47,96.58,9823.0,86.3852,86.4569,86.3584,86.4569,9823.0
2019-06-03 12:45:00,96.6,96.71,96.56,96.66,4725.0,86.4748,86.5732,86.439,86.5285,4725.0
2019-06-03 12:50:00,96.63,96.64,96.49,96.57,8404.0,86.5016,86.5106,86.3763,86.4479,8404.0
2019-06-03 12:55:00,96.6,96.7,96.49,96.53,30981.0,86.4748,86.5643,86.3763,86.4121,30981.0
2019-06-03 13:00:00,96.5,96.55,96.26,96.49,12689.0,86.3852,86.43,86.1704,86.3763,12689.0
2019-06-03 13:05:00,96.51,96.58,96.44,96.58,7800.0,86.3942,86.4569,86.3315,86.4569,7800.0
2019-06-03 13:10:00,96.58,96.7,96.5,96.66,6896.0,86.4569,86.5643,86.3852,86.5285,6896.0
2019-06-03 13:15:00,96.64,96.72,96.63,96.66,5911.0,86.5106,86.5822,86.5016,86.5285,5911.0
2019-06-03 13:20:00,96.68,96.73,96.53,96.6,17436.0,86.5464,86.5911,86.4121,86.4748,17436.0
2019-06-03 13:25:00,96.65,97.35,96.65,96.98,31760.0,86.5195,87.1461,86.5195,86.8149,31760.0
2019-06-03 13:30:00,96.93,96.93,96.35,96.4,25902.0,86.7702,86.7702,86.251,86.2957,25902.0
2019-06-03 13:35:00,96.4,96.46,96.2,96.2,18775.0,86.2957,86.3494,86.1167,86.1167,18775.0
2019-06-03 13:40:00,96.21,96.51,96.13,96.38,65831.0,86.1256,86.3942,86.054,86.2778,65831.0
2019-06-03 13:45:00,96.4,96.46,96.28,96.36,8255.0,86.2957,86.3494,86.1883,86.2599,8255.0
2019-06-03 13:50:00,96.33,96.5,96.29,96.37,10900.0,86.2331,86.3852,86.1973,86.2689,10900.0
2019-06-03 13:55:00,96.43,96.68,96.38,96.66,11429.0,86.3226,86.5464,86.2778,86.5285,11429.0
2019-06-03 14:00:00,96.71,96.8,96.56,96.72,8921.0,86.5732,86.6538,86.439,86.5822,8921.0
2019-06-03 14:05:00,96.66,96.75,96.59,96.66,13279.0,86.5285,86.609,86.4658,86.5285,13279.0
2019-06-03 14:10:00,96.7,96.7,96.59,96.69,13804.0,86.5643,86.5643,86.4658,86.5553,13804.0
2019-06-03 14:15:00,96.65,96.65,96.5,96.53,6986.0,86.5195,86.5195,86.3852,86.4121,6986.0
2019-06-03 14:20:00,96.51,96.65,96.5,96.52,5824.0,86.3942,86.5195,86.3852,86.4031,5824.0
2019-06-03 14:25:00,96.51,96.58,96.44,96.55,6725.0,86.3942,86.4569,86.3315,86.43,6725.0
2019-06-03 14:30:00,96.56,96.65,96.34,96.36,15272.0,86.439,86.5195,86.242,86.2599,15272.0
2019-06-03 14:35:00,96.37,96.41,96.27,96.27,26989.0,86.2689,86.3047,86.1794,86.1794,26989.0
2019-06-03 14:40:00,96.28,96.33,96.12,96.21,78118.0,86.1883,86.2331,86.0451,86.1256,78118.0
2019-06-03 14:45:00,96.22,96.25,96.08,96.12,18711.0,86.1346,86.1614,86.0093,86.0451,18711.0
2019-06-03 14:50:00,96.11,96.19,96.05,96.11,14359.0,86.0361,86.1077,85.9824,86.0361,14359.0
2019-06-03 14:55:00,96.16,96.34,96.07,96.17,63479.0,86.0809,86.242,86.0003,86.0898,63479.0
2019-06-03 15:00:00,96.17,96.17,95.85,95.88,14128.0,86.0898,86.0898,85.8034,85.8302,14128.0
2019-06-03 15:05:00,95.88,96.05,95.84,95.84,31682.0,85.8302,85.9824,85.7944,85.7944,31682.0
2019-06-03 15:10:00,95.84,95.96,95.65,95.96,19230.0,85.7944,85.9018,85.6243,85.9018,19230.0
2019-06-03 15:15:00,95.99,96.04,95.83,95.94,8288.0,85.9287,85.9735,85.7855,85.8839,8288.0
2019-06-03 15:20:00,95.92,96.12,95.87,96.04,15006.0,85.866,86.0451,85.8213,85.9735,15006.0
2019-06-03 15:25:00,96.04,96.04,95.6,95.74,26004.0,85.9735,85.9735,85.5796,85.7049,26004.0
2019-06-03 15:30:00,95.69,95.74,95.51,95.7,26597.0,85.6601,85.7049,85.499,85.6691,26597.0
2019-06-03 15:35:00,95.69,95.87,95.69,95.78,27351.0,85.6601,85.8213,85.6601,85.7407,27351.0
2019-06-03 15:40:00,95.8,96.0,95.78,95.96,39401.0,85.7586,85.9377,85.7407,85.9018,39401.0
2019-06-03 15:45:00,95.98,96.08,95.83,95.92,33555.0,85.9197,86.0093,85.7855,85.866,33555.0
2019-06-03 15:50:00,95.92,96.17,95.9,95.96,43606.0,85.866,86.0898,85.8481,85.9018,43606.0
2019-06-03 15:55:00,95.98,96.24,95.96,96.07,119310.0,85.9197,86.1525,85.9018,86.0003,119310.0
2019-06-04 09:30:00,97.51,97.97,97.4,97.94,40616.0,87.2894,87.7012,87.1909,87.6743,40616.0
2019-06-04 09:35:00,97.91,98.11,97.19,97.35,21297.0,87.6475,87.8265,87.0029,87.1461,21297.0
2019-06-04 09:40:00,97.34,97.69,97.34,97.5,23107.0,87.1372,87.4505,87.1372,87.2804,23107.0
2019-06-04 09:45:00,97.46,97.54,97.02,97.02,14616.0,87.2446,87.3162,86.8507,86.8507,14616.0
2019-06-04 09:50:00,97.04,97.39,96.91,97.33,15073.0,86.8686,87.182,86.7523,87.1282,15073.0
2019-06-04 09:55:00,97.44,97.64,97.36,97.46,15146.0,87.2267,87.4058,87.1551,87.2446,15146.0
2019-06-04 10:00:00,97.49,97.81,97.35,97.65,7514.0,87.2715,87.5579,87.1461,87.4147,7514.0
2019-06-04 10:05:00,97.64,97.64,97.44,97.58,11434.0,87.4058,87.4058,87.2267,87.352,11434.0
2019-06-04 10:10:00,97.59,98.03,97.59,98.0,18789.0,87.361,87.7549,87.361,87.728,18789.0
2019-06-04 10:15:00,98.06,98.19,98.0,98.14,24085.0,87.7817,87.8981,87.728,87.8533,24085.0
2019-06-04 10:20:00,98.04,98.3,97.97,98.3,21722.0,87.7638,87.9966,87.7012,87.9966,21722.0
2019-06-04 10:25:00,98.37,99.15,98.35,99.0,85650.0,88.0592,88.7575,88.0413,88.6232,85650.0
2019-06-04 10:30:00,99.0,99.28,99.0,99.27,52420.0,88.6232,88.8739,88.6232,88.8649,52420.0
2019-06-04 10:35:00,99.25,99.3,98.86,98.88,31613.0,88.847,88.8918,88.4979,88.5158,31613.0
2019-06-04 10:40:00,98.89,99.24,98.81,99.24,48074.0,88.5247,88.838,88.4531,88.838,48074.0
2019-06-04 10:45:00,99.25,99.52,99.23,99.43,105860.0,88.847,89.0887,88.8291,89.0081,105860.0
2019-06-04 10:50:00,99.44,99.54,99.4,99.47,38600.0,89.0171,89.1066,88.9813,89.0439,38600.0
2019-06-04 10:55:00,99.46,99.83,99.45,99.7,58498.0,89.035,89.3662,89.026,89.2498,58498.0
2019-06-04 11:00:00,99.67,99.95,99.61,99.94,50482.0,89.223,89.4736,89.1693,89.4647,50482.0
2019-06-04 11:05:00,99.92,100.1,99.85,99.88,61948.0,89.4468,89.6079,89.3841,89.411,61948.0
2019-06-04 11:10:00,99.92,100.07,99.8,99.82,29120.0,89.4468,89.581,89.3393,89.3573,29120.0
2019-06-04 11:15:00,99.82,100.06,99.62,100.06,44379.0,89.3573,89.5721,89.1782,89.5721,44379.0
2019-06-04 11:20:00,100.06,100.27,100.02,100.21,37748.0,89.5721,89.7601,89.5363,89.7064,37748.0
2019-06-04 11:25:00,100.17,100.55,100.16,100.49,50005.0,89.6706,90.0107,89.6616,89.957,50005.0
2019-06-04 11:30:00,100.47,100.62,100.43,100.51,53094.0,89.9391,90.0734,89.9033,89.9749,53094.0
2019-06-04 11:35:00,100.49,100.72,100.47,100.68,38552.0,89.957,90.1629,89.9391,90.1271,38552.0
2019-06-04 11:40:00,100.7,100.74,100.49,100.51,50600.0,90.145,90.1808,89.957,89.9749,50600.0
2019-06-04 11:45:00,100.52,100.73,100.51,100.57,27338.0,89.9839,90.1719,89.9749,90.0286,27338.0
2019-06-04 11:50:00,100.6,100.62,100.34,100.34,19013.0,90.0555,90.0734,89.8227,89.8227,19013.0
2019-06-04 11:55:00,100.37,100.57,100.33,100.5,37524.0,89.8496,90.0286,89.8138,89.966,37524.0
2019-06-04 12:00:00,100.51,100.57,100.08,100.09,46812.0,89.9749,90.0286,89.59,89.599,46812.0
2019-06-04 12:05:00,100.09,100.3,100.08,100.29,21726.0,89.599,89.7869,89.59,89.778,21726.0
2019-06-04 12:10:00,100.27,100.36,100.14,100.34,28252.0,89.7601,89.8407,89.6437,89.8227,28252.0
2019-06-04 12:15:00,100.35,100.35,100.14,100.31,17421.0,89.8317,89.8317,89.6437,89.7959,17421.0
2019-06-04 12:20:00,100.29,100.44,100.29,100.3,17256.0,89.778,89.9123,89.778,89.7869,17256.0
2019-06-04 12:25:00,100.3,100.32,100.16,100.17,10237.0,89.7869,89.8048,89.6616,89.6706,10237.0
2019-06-04 12:30:00,100.17,100.18,99.86,99.93,14220.0,89.6706,89.6795,89.3931,89.4557,14220.0
2019-06-04 12:35:00,99.94,99.98,99.85,99.91,11700.0,89.4647,89.5005,89.3841,89.4378,11700.0
2019-06-04 12:40:00,99.92,100.03,99.83,100.03,46706.0,89.4468,89.5452,89.3662,89.5452,46706.0
2019-06-04 12:45:00,100.04,100.17,100.0,100.09,12910.0,89.5542,89.6706,89.5184,89.599,12910.0
2019-06-04 12:50:00,100.1,100.3,100.1,100.24,12432.0,89.6079,89.7869,89.6079,89.7332,12432.0
2019-06-04 12:55:00,100.25,100.32,100.15,100.17,11685.0,89.7422,89.8048,89.6527,89.6706,11685.0
2019-06-04 13:00:00,100.16,100.42,100.15,100.37,16136.0,89.6616,89.8944,89.6527,89.8496,16136.0
2019-06-04 13:05:00,100.38,100.46,100.28,100.29,9865.0,89.8586,89.9302,89.769,89.778,9865.0
2019-06-04 13:10:00,100.35,100.37,100.15,100.19,8446.0,89.8317,89.8496,89.6527,89.6885,8446.0
2019-06-04 13:15:00,100.17,100.23,100.11,100.19,13289.0,89.6706,89.7243,89.6169,89.6885,13289.0
2019-06-04 13:20:00,100.19,100.26,100.11,100.26,9677.0,89.6885,89.7511,89.6169,89.7511,9677.0
2019-06-04 13:25:00,100.27,100.41,100.27,100.36,9600.0,89.7601,89.8854,89.7601,89.8407,9600.0
2019-06-04 13:30:00,100.37,100.46,100.32,100.41,11737.0,89.8496,89.9302,89.8048,89.8854,11737.0
2019-06-04 13:35:00,100.38,100.44,100.21,100.27,8111.0,89.8586,89.9123,89.7064,89.7601,8111.0
2019-06-04 13:40:00,100.26,100.41,100.25,100.32,12966.0,89.7511,89.8854,89.7422,89.8048,12966.0
2019-06-04 13:45:00,100.31,100.43,100.31,100.37,8128.0,89.7959,89.9033,89.7959,89.8496,8128.0
2019-06-04 13:50:00,100.37,100.41,100.26,100.26,10698.0,89.8496,89.8854,89.7511,89.7511,10698.0
2019-06-04 13:55:00,100.26,100.44,100.23,100.4,6979.0,89.7511,89.9123,89.7243,89.8765,6979.0
2019-06-04 14:00:00,100.4,100.48,100.33,100.39,11600.0,89.8765,89.9481,89.8138,89.8675,11600.0
2019-06-04 14:05:00,100.39,100.39,100.19,100.28,11102.0,89.8675,89.8675,89.6885,89.769,11102.0
2019-06-04 14:10:00,100.28,100.4,100.22,100.23,16480.0,89.769,89.8765,89.7153,89.7243,16480.0
2019-06-04 14:15:00,100.23,100.24,100.11,100.17,10053.0,89.7243,89.7332,89.6169,89.6706,10053.0
2019-06-04 14:20:00,100.15,100.18,100.05,100.16,11175.0,89.6527,89.6795,89.5631,89.6616,11175.0
2019-06-04 14:25:00,100.15,100.2,100.09,100.19,8920.0,89.6527,89.6974,89.599,89.6885,8920.0
2019-06-04 14:30:00,100.2,100.2,100.02,100.11,13852.0,89.6974,89.6974,89.5363,89.6169,13852.0
2019-06-04 14:35:00,100.12,100.14,100.04,100.12,6404.0,89.6258,89.6437,89.5542,89.6258,6404.0
2019-06-04 14:40:00,100.11,100.19,100.1,100.15,9783.0,89.6169,89.6885,89.6079,89.6527,9783.0
2019-06-04 14:45:00,100.13,100.25,100.12,100.24,9969.0,89.6348,89.7422,89.6258,89.7332,9969.0
2019-06-04 14:50:00,100.26,100.29,100.14,100.22,13004.0,89.7511,89.778,89.6437,89.7153,13004.0
2019-06-04 14:55:00,100.2,100.32,100.08,100.08,11262.0,89.6974,89.8048,89.59,89.59,11262.0
2019-06-04 15:00:00,100.11,100.3,100.09,100.28,14344.0,89.6169,89.7869,89.599,89.769,14344.0
2019-06-04 15:05:00,100.29,100.39,100.28,100.35,10469.0,89.778,89.8675,89.769,89.8317,10469.0
2019-06-04 15:10:00,100.35,100.38,100.28,100.37,15495.0,89.8317,89.8586,89.769,89.8496,15495.0
2019-06-04 15:15:00,100.42,100.44,100.35,100.36,30617.0,89.8944,89.9123,89.8317,89.8407,30617.0
2019-06-04 15:20:00,100.36,100.38,100.25,100.35,11057.0,89.8407,89.8586,89.7422,89.8317,11057.0
2019-06-04 15:25:00,100.36,100.42,100.34,100.42,14964.0,89.8407,89.8944,89.8227,89.8944,14964.0
2019-06-04 15:30:00,100.43,100.47,100.35,100.36,24126.0,89.9033,89.9391,89.8317,89.8407,24126.0
2019-06-04 15:35:00,100.35,100.37,100.25,100.31,23495.0,89.8317,89.8496,89.7422,89.7959,23495.0
2019-06-04 15:40:00,100.31,100.34,100.2,100.33,36720.0,89.7959,89.8227,89.6974,89.8138,36720.0
2019-06-04 15:45:00,100.33,100.5,100.3,100.47,71094.0,89.8138,89.966,89.7869,89.9391,71094.0
2019-06-04 15:50:00,100.48,100.93,100.47,100.91,129546.0,89.9481,90.3509,89.9391,90.333,129546.0
2019-06-04 15:55:00,100.89,101.08,100.76,101.0,247834.0,90.3151,90.4852,90.1987,90.4136,247834.0
2019-06-05 09:30:00,101.64,102.43,101.58,101.58,73797.0,90.9865,91.6937,90.9328,90.9328,73797.0
2019-06-05 09:35:00,101.48,101.56,100.91,100.91,21081.0,90.8433,90.9149,90.333,90.333,21081.0
2019-06-05 09:40:00,100.86,100.96,100.23,100.23,16194.0,90.2882,90.3778,89.7243,89.7243,16194.0
2019-06-05 09:45:00,100.31,100.35,100.03,100.05,11583.0,89.7959,89.8317,89.5452,89.5631,11583.0
2019-06-05 09:50:00,100.15,100.15,99.83,100.1,14897.0,89.6527,89.6527,89.3662,89.6079,14897.0
2019-06-05 09:55:00,100.09,100.47,99.98,100.47,10469.0,89.599,89.9391,89.5005,89.9391,10469.0
2019-06-05 10:00:00,100.45,100.58,99.86,100.04,13034.0,89.9212,90.0376,89.3931,89.5542,13034.0
2019-06-05 10:05:00,100.06,100.12,99.77,99.86,12416.0,89.5721,89.6258,89.3125,89.3931,12416.0
2019-06-05 10:10:00,99.88,100.08,99.65,99.89,14636.0,89.411,89.59,89.2051,89.4199,14636.0
2019-06-05 10:15:00,99.91,100.1,99.74,99.89,9294.0,89.4378,89.6079,89.2856,89.4199,9294.0
2019-06-05 10:20:00,99.84,99.91,99.39,99.46,29189.0,89.3752,89.4378,88.9723,89.035,29189.0
2019-06-05 10:25:00,99.45,99.6,99.29,99.39,23344.0,89.026,89.1603,88.8828,88.9723,23344.0
2019-06-05 10:30:00,99.35,99.37,98.96,99.21,23712.0,88.9365,88.9544,88.5874,88.8112,23712.0
2019-06-05 10:35:00,99.26,99.26,99.02,99.11,15583.0,88.856,88.856,88.6411,88.7217,15583.0
2019-06-05 10:40:00,99.08,99.29,98.89,98.94,9236.0,88.6948,88.8828,88.5247,88.5695,9236.0
2019-06-05 10:45:00,98.87,98.98,98.64,98.73,14133.0,88.5068,88.6053,88.3009,88.3815,14133.0
2019-06-05 10:50:00,98.74,98.86,98.71,98.85,5432.0,88.3905,88.4979,88.3636,88.4889,5432.0
2019-06-05 10:55:00,98.86,98.88,98.43,98.66,13937.0,88.4979,88.5158,88.1129,88.3188,13937.0
2019-06-05 11:00:00,98.68,99.21,98.6,99.12,14650.0,88.3367,88.8112,88.2651,88.7306,14650.0
2019-06-05 11:05:00,99.2,99.28,98.9,99.0,9016.0,88.8022,88.8739,88.5337,88.6232,9016.0
2019-06-05 11:10:00,98.99,99.4,98.94,99.38,11011.0,88.6143,88.9813,88.5695,88.9634,11011.0
2019-06-05 11:15:00,99.41,99.46,99.21,99.31,8765.0,88.9902,89.035,88.8112,88.9007,8765.0
2019-06-05 11:20:00,99.34,99.62,99.3,99.57,8633.0,88.9276,89.1782,88.8918,89.1335,8633.0
2019-06-05 11:25:00,99.56,99.7,99.41,99.57,17677.0,89.1245,89.2498,88.9902,89.1335,17677.0
2019-06-05 11:30:00,99.62,99.75,99.49,99.49,11587.0,89.1782,89.2946,89.0618,89.0618,11587.0
2019-06-05 11:35:00,99.52,99.62,99.44,99.51,8003.0,89.0887,89.1782,89.0171,89.0797,8003.0
2019-06-05 11:40:00,99.55,99.68,99.45,99.6,6349.0,89.1156,89.2319,89.026,89.1603,6349.0
2019-06-05 11:45:00,99.57,99.65,99.42,99.45,6030.0,89.1335,89.2051,88.9992,89.026,6030.0
2019-06-05 11:50:00,99.47,99.61,99.39,99.4,8525.0,89.0439,89.1693,88.9723,88.9813,8525.0
2019-06-05 11:55:00,99.45,99.73,99.45,99.65,6151.0,89.026,89.2767,89.026,89.2051,6151.0
2019-06-05 12:00:00,99.69,99.83,99.45,99.48,7143.0,89.2409,89.3662,89.026,89.0529,7143.0
2019-06-05 12:05:00,99.54,99.63,99.39,99.53,3700.0,89.1066,89.1872,88.9723,89.0977,3700.0
2019-06-05 12:10:00,99.51,99.51,99.3,99.32,4900.0,89.0797,89.0797,88.8918,88.9097,4900.0
2019-06-05 12:15:00,99.29,99.5,99.27,99.41,6912.0,88.8828,89.0708,88.8649,88.9902,6912.0
2019-06-05 12:20:00,99.44,99.68,99.41,99.53,5713.0,89.0171,89.2319,88.9902,89.0977,5713.0
2019-06-05 12:25:00,99.52,99.73,99.49,99.72,7157.0,89.0887,89.2767,89.0618,89.2677,7157.0
2019-06-05 12:30:00,99.68,99.7,99.43,99.5,5463.0,89.2319,89.2498,89.0081,89.0708,5463.0
2019-06-05 12:35:00,99.5,99.64,99.44,99.52,3100.0,89.0708,89.1961,89.0171,89.0887,3100.0
2019-06-05 12:40:00,99.56,99.72,99.49,99.72,6095.0,89.1245,89.2677,89.0618,89.2677,6095.0
2019-06-05 12:45:00,99.75,99.75,99.58,99.58,3591.0,89.2946,89.2946,89.1424,89.1424,3591.0
2019-06-05 12:50:00,99.58,99.84,99.58,99.8,5229.0,89.1424,89.3752,89.1424,89.3393,5229.0
2019-06-05 12:55:00,99.8,99.82,99.52,99.53,7940.0,89.3393,89.3573,89.0887,89.0977,7940.0
2019-06-05 13:00:00,99.55,99.75,99.55,99.75,5450.0,89.1156,89.2946,89.1156,89.2946,5450.0
2019-06-05 13:05:00,99.77,99.86,99.75,99.86,3476.0,89.3125,89.3931,89.2946,89.3931,3476.0
2019-06-05 13:10:00,99.85,99.97,99.85,99.9,3700.0,89.3841,89.4915,89.3841,89.4289,3700.0
2019-06-05 13:15:00,99.92,99.93,99.84,99.93,2816.0,89.4468,89.4557,89.3752,89.4557,2816.0
2019-06-05 13:20:00,99.9,99.93,99.76,99.84,3700.0,89.4289,89.4557,89.3035,89.3752,3700.0
2019-06-05 13:25:00,99.86,99.87,99.71,99.79,3926.0,89.3931,89.402,89.2588,89.3304,3926.0
2019-06-05 13:30:00,99.79,99.85,99.68,99.82,8992.0,89.3304,89.3841,89.2319,89.3573,8992.0
2019-06-05 13:35:00,99.76,99.94,99.71,99.91,5158.0,89.3035,89.4647,89.2588,89.4378,5158.0
2019-06-05 13:40:00,99.9,99.92,99.76,99.76,3815.0,89.4289,89.4468,89.3035,89.3035,3815.0
2019-06-05 13:45:00,99.79,99.82,99.64,99.68,5557.0,89.3304,89.3573,89.1961,89.2319,5557.0
2019-06-05 13:50:00,99.62,99.64,99.52,99.52,5200.0,89.1782,89.1961,89.0887,89.0887,5200.0
2019-06-05 13:55:00,99.5,99.61,99.48,99.54,8280.0,89.0708,89.1693,89.0529,89.1066,8280.0
2019-06-05 14:00:00,99.51,99.56,99.49,99.51,5780.0,89.0797,89.1245,89.0618,89.0797,5780.0
2019-06-05 14:05:00,99.51,99.59,99.46,99.55,12974.0,89.0797,89.1514,89.035,89.1156,12974.0
2019-06-05 14:10:00,99.55,99.56,99.37,99.39,7048.0,89.1156,89.1245,88.9544,88.9723,7048.0
2019-06-05 14:15:00,99.37,99.48,99.34,99.35,5740.0,88.9544,89.0529,88.9276,88.9365,5740.0
2019-06-05 14:20:00,99.35,99.47,99.3,99.47,9846.0,88.9365,89.0439,88.8918,89.0439,9846.0
2019-06-05 14:25:00,99.48,99.48,99.29,99.31,6113.0,89.0529,89.0529,88.8828,88.9007,6113.0
2019-06-05 14:30:00,99.33,99.4,99.3,99.3,3718.0,88.9186,88.9813,88.8918,88.8918,3718.0
2019-06-05 14:35:00,99.32,99.42,99.3,99.35,6817.0,88.9097,88.9992,88.8918,88.9365,6817.0
2019-06-05 14:40:00,99.37,99.49,99.36,99.39,5175.0,88.9544,89.0618,88.9455,88.9723,5175.0
2019-06-05 14:45:00,99.41,99.45,99.33,99.35,4825.0,88.9902,89.026,88.9186,88.9365,4825.0
2019-06-05 14:50:00,99.31,99.33,99.17,99.24,6454.0,88.9007,88.9186,88.7754,88.838,6454.0
2019-06-05 14:55:00,99.25,99.36,99.22,99.3,6800.0,88.847,88.9455,88.8201,88.8918,6800.0
2019-06-05 15:00:00,99.26,99.37,99.22,99.37,6293.0,88.856,88.9544,88.8201,88.9544,6293.0
2019-06-05 15:05:00,99.37,99.43,99.25,99.29,8776.0,88.9544,89.0081,88.847,88.8828,8776.0
2019-06-05 15:10:00,99.31,99.43,99.28,99.39,7771.0,88.9007,89.0081,88.8739,88.9723,7771.0
2019-06-05 15:15:00,99.39,99.53,99.34,99.53,6843.0,88.9723,89.0977,88.9276,89.0977,6843.0
2019-06-05 15:20:00,99.5,99.61,99.47,99.55,69710.0,89.0708,89.1693,89.0439,89.1156,69710.0
2019-06-05 15:25:00,99.56,99.63,99.51,99.55,19759.0,89.1245,89.1872,89.0797,89.1156,19759.0
2019-06-05 15:30:00,99.55,99.72,99.37,99.7,35061.0,89.1156,89.2677,88.9544,89.2498,35061.0
2019-06-05 15:35:00,99.72,99.92,99.62,99.92,30091.0,89.2677,89.4468,89.1782,89.4468,30091.0
2019-06-05 15:40:00,99.92,100.06,99.91,100.03,85297.0,89.4468,89.5721,89.4378,89.5452,85297.0
2019-06-05 15:45:00,100.04,100.06,99.95,99.98,53468.0,89.5542,89.5721,89.4736,89.5005,53468.0
2019-06-05 15:50:00,99.98,100.03,99.94,99.99,72039.0,89.5005,89.5452,89.4647,89.5094,72039.0
2019-06-05 15:55:00,99.98,100.01,99.78,99.87,73883.0,89.5005,89.5273,89.3214,89.402,73883.0
2019-06-06 09:30:00,99.71,100.23,99.71,100.07,37299.0,89.2588,89.7243,89.2588,89.581,37299.0
2019-06-06 09:35:00,100.04,100.23,99.96,100.0,24790.0,89.5542,89.7243,89.4826,89.5184,24790.0
2019-06-06 09:40:00,99.98,100.08,99.56,99.67,12000.0,89.5005,89.59,89.1245,89.223,12000.0
2019-06-06 09:45:00,99.66,99.66,99.38,99.51,5976.0,89.214,89.214,88.9634,89.0797,5976.0
2019-06-06 09:50:00,99.51,99.52,99.04,99.13,5355.0,89.0797,89.0887,88.659,88.7396,5355.0
2019-06-06 09:55:00,99.11,99.3,98.98,99.02,5645.0,88.7217,88.8918,88.6053,88.6411,5645.0
2019-06-06 10:00:00,98.99,99.23,98.96,99.04,6886.0,88.6143,88.8291,88.5874,88.659,6886.0
2019-06-06 10:05:00,99.0,99.2,98.82,98.94,26866.0,88.6232,88.8022,88.4621,88.5695,26866.0
2019-06-06 10:10:00,98.96,99.14,98.85,99.07,12668.0,88.5874,88.7485,88.4889,88.6859,12668.0
2019-06-06 10:15:00,99.09,99.26,99.01,99.2,13100.0,88.7038,88.856,88.6322,88.8022,13100.0
2019-06-06 10:20:00,99.2,99.2,98.9,98.91,6728.0,88.8022,88.8022,88.5337,88.5426,6728.0
2019-06-06 10:25:00,98.81,98.97,98.71,98.71,6345.0,88.4531,88.5963,88.3636,88.3636,6345.0
2019-06-06 10:30:00,98.73,99.08,98.72,99.08,7524.0,88.3815,88.6948,88.3726,88.6948,7524.0
2019-06-06 10:35:00,99.13,99.14,98.99,99.12,8501.0,88.7396,88.7485,88.6143,88.7306,8501.0
2019-06-06 10:40:00,99.08,99.11,98.92,98.92,13494.0,88.6948,88.7217,88.5516,88.5516,13494.0
2019-06-06 10:45:00,98.94,99.01,98.82,98.99,5676.0,88.5695,88.6322,88.4621,88.6143,5676.0
2019-06-06 10:50:00,99.0,99.09,98.76,98.84,5022.0,88.6232,88.7038,88.4084,88.48,5022.0
2019-06-06 10:55:00,98.79,98.86,98.76,98.78,3931.0,88.4352,88.4979,88.4084,88.4263,3931.0
2019-06-06 11:00:00,98.77,98.84,98.64,98.68,9656.0,88.4173,88.48,88.3009,88.3367,9656.0
2019-06-06 11:05:00,98.63,99.04,98.63,99.0,12000.0,88.292,88.659,88.292,88.6232,12000.0
2019-06-06 11:10:00,98.96,98.99,98.81,98.96,3909.0,88.5874,88.6143,88.4531,88.5874,3909.0
2019-06-06 11:15:00,99.01,99.07,98.85,99.07,32600.0,88.6322,88.6859,88.4889,88.6859,32600.0
2019-06-06 11:20:00,99.1,99.1,98.87,98.91,30669.0,88.7127,88.7127,88.5068,88.5426,30669.0
2019-06-06 11:25:00,98.91,99.12,98.91,99.11,3535.0,88.5426,88.7306,88.5426,88.7217,3535.0
2019-06-06 11:30:00,99.14,99.47,99.12,99.45,5925.0,88.7485,89.0439,88.7306,89.026,5925.0
2019-06-06 11:35:00,99.45,99.48,99.3,99.37,4102.0,89.026,89.0529,88.8918,88.9544,4102.0
2019-06-06 11:40:00,99.31,99.45,99.2,99.2,5850.0,88.9007,89.026,88.8022,88.8022,5850.0
2019-06-06 11:45:00,99.24,99.31,99.03,99.03,5477.0,88.838,88.9007,88.6501,88.6501,5477.0
2019-06-06 11:50:00,99.08,99.21,99.06,99.21,4195.0,88.6948,88.8112,88.6769,88.8112,4195.0
2019-06-06 11:55:00,99.17,99.22,99.14,99.17,2893.0,88.7754,88.8201,88.7485,88.7754,2893.0
2019-06-06 12:00:00,99.22,99.33,99.16,99.28,3446.0,88.8201,88.9186,88.7664,88.8739,3446.0
2019-06-06 12:05:00,99.33,99.33,99.1,99.27,9178.0,88.9186,88.9186,88.7127,88.8649,9178.0
2019-06-06 12:10:00,99.24,99.26,99.1,99.18,2994.0,88.838,88.856,88.7127,88.7843,2994.0
2019-06-06 12:15:00,99.17,99.33,99.12,99.33,2440.0,88.7754,88.9186,88.7306,88.9186,2440.0
2019-06-06 12:20:00,99.31,99.33,99.21,99.21,4278.0,88.9007,88.9186,88.8112,88.8112,4278.0
2019-06-06 12:25:00,99.28,99.36,99.25,99.3,3105.0,88.8739,88.9455,88.847,88.8918,3105.0
2019-06-06 12:30:00,99.27,99.35,99.23,99.34,2669.0,88.8649,88.9365,88.8291,88.9276,2669.0
2019-06-06 12:35:00,99.3,99.3,99.16,99.18,2950.0,88.8918,88.8918,88.7664,88.7843,2950.0
2019-06-06 12:40:00,99.2,99.29,99.18,99.29,1800.0,88.8022,88.8828,88.7843,88.8828,1800.0
2019-06-06 12:45:00,99.29,99.47,99.26,99.47,3794.0,88.8828,89.0439,88.856,89.0439,3794.0
2019-06-06 12:50:00,99.45,99.45,99.31,99.32,3929.0,89.026,89.026,88.9007,88.9097,3929.0
2019-06-06 12:55:00,99.39,99.4,99.36,99.36,1800.0,88.9723,88.9813,88.9455,88.9455,1800.0
2019-06-06 13:00:00,99.37,99.46,99.35,99.37,5397.0,88.9544,89.035,88.9365,88.9544,5397.0
2019-06-06 13:05:00,99.38,99.42,99.26,99.29,7184.0,88.9634,88.9992,88.856,88.8828,7184.0
2019-06-06 13:10:00,99.27,99.47,99.23,99.45,3553.0,88.8649,89.0439,88.8291,89.026,3553.0
2019-06-06 13:15:00,99.44,99.5,99.35,99.38,2682.0,89.0171,89.0708,88.9365,88.9634,2682.0
2019-06-06 13:20:00,99.35,99.4,99.31,99.39,3284.0,88.9365,88.9813,88.9007,88.9723,3284.0
2019-06-06 13:25:00,99.36,99.42,99.32,99.37,3914.0,88.9455,88.9992,88.9097,88.9544,3914.0
2019-06-06 13:30:00,99.43,99.47,99.39,99.44,2066.0,89.0081,89.0439,88.9723,89.0171,2066.0
2019-06-06 13:35:00,99.48,99.53,99.44,99.5,3551.0,89.0529,89.0977,89.0171,89.0708,3551.0
2019-06-06 13:40:00,99.49,99.52,99.47,99.51,3472.0,89.0618,89.0887,89.0439,89.0797,3472.0
2019-06-06 13:45:00,99.51,99.55,99.45,99.45,7391.0,89.0797,89.1156,89.026,89.026,7391.0
2019-06-06 13:50:00,99.46,99.5,99.43,99.48,2888.0,89.035,89.0708,89.0081,89.0529,2888.0
2019-06-06 13:55:00,99.51,99.54,99.47,99.52,5205.0,89.0797,89.1066,89.0439,89.0887,5205.0
2019-06-06 14:00:00,99.55,99.58,99.45,99.55,7522.0,89.1156,89.1424,89.026,89.1156,7522.0
2019-06-06 14:05:00,99.51,99.54,99.47,99.51,3003.0,89.0797,89.1066,89.0439,89.0797,3003.0
2019-06-06 14:10:00,99.52,99.6,99.51,99.58,4322.0,89.0887,89.1603,89.0797,89.1424,4322.0
2019-06-06 14:15:00,99.57,99.62,99.57,99.59,4049.0,89.1335,89.1782,89.1335,89.1514,4049.0
2019-06-06 14:20:00,99.6,99.63,99.53,99.59,5313.0,89.1603,89.1872,89.0977,89.1514,5313.0
2019-06-06 14:25:00,99.63,99.66,99.47,99.49,7430.0,89.1872,89.214,89.0439,89.0618,7430.0
2019-06-06 14:30:00,99.49,100.06,99.49,99.97,19252.0,89.0618,89.5721,89.0618,89.4915,19252.0
2019-06-06 14:35:00,99.98,100.01,99.82,99.83,10603.0,89.5005,89.5273,89.3573,89.3662,10603.0
2019-06-06 14:40:00,99.87,100.07,99.75,100.03,41062.0,89.402,89.581,89.2946,89.5452,41062.0
2019-06-06 14:45:00,100.01,100.08,99.87,99.87,5656.0,89.5273,89.59,89.402,89.402,5656.0
2019-06-06 14:50:00,99.9,99.9,99.82,99.87,8314.0,89.4289,89.4289,89.3573,89.402,8314.0
2019-06-06 14:55:00,99.89,99.9,99.76,99.78,4806.0,89.4199,89.4289,89.3035,89.3214,4806.0
2019-06-06 15:00:00,99.82,99.86,99.76,99.8,9672.0,89.3573,89.3931,89.3035,89.3393,9672.0
2019-06-06 15:05:00,99.81,99.88,99.77,99.86,7400.0,89.3483,89.411,89.3125,89.3931,7400.0
2019-06-06 15:10:00,99.84,99.97,99.84,99.97,5550.0,89.3752,89.4915,89.3752,89.4915,5550.0
2019-06-06 15:15:00,99.98,100.08,99.94,100.03,23515.0,89.5005,89.59,89.4647,89.5452,23515.0
2019-06-06 15:20:00,100.04,100.07,99.97,100.0,29068.0,89.5542,89.581,89.4915,89.5184,29068.0
2019-06-06 15:25:00,100.0,100.16,99.95,100.09,22107.0,89.5184,89.6616,89.4736,89.599,22107.0
2019-06-06 15:30:00,100.09,100.24,100.05,100.22,26083.0,89.599,89.7332,89.5631,89.7153,26083.0
2019-06-06 15:35:00,100.22,100.31,100.14,100.19,45912.0,89.7153,89.7959,89.6437,89.6885,45912.0
2019-06-06 15:40:00,100.18,100.21,99.96,100.01,35196.0,89.6795,89.7064,89.4826,89.5273,35196.0
2019-06-06 15:45:00,100.0,100.06,99.94,100.03,36335.0,89.5184,89.5721,89.4647,89.5452,36335.0
2019-06-06 15:50:00,100.01,100.08,99.82,99.84,58210.0,89.5273,89.59,89.3573,89.3752,58210.0
2019-06-06 15:55:00,99.85,99.99,99.76,99.98,127993.0,89.3841,89.5094,89.3035,89.5005,127993.0
2019-06-07 09:30:00,100.67,100.99,100.13,100.41,19172.0,90.1182,90.4046,89.6348,89.8854,19172.0
2019-06-07 09:35:00,100.48,100.53,99.95,100.02,24383.0,89.9481,89.9928,89.4736,89.5363,24383.0
2019-06-07 09:40:00,100.03,100.06,99.82,99.84,42612.0,89.5452,89.5721,89.3573,89.3752,42612.0
2019-06-07 09:45:00,99.86,100.0,99.73,99.9,8752.0,89.3931,89.5184,89.2767,89.4289,8752.0
2019-06-07 09:50:00,99.85,100.16,99.78,100.05,16035.0,89.3841,89.6616,89.3214,89.5631,16035.0
2019-06-07 09:55:00,100.04,100.12,99.92,100.01,15144.0,89.5542,89.6258,89.4468,89.5273,15144.0
2019-06-07 10:00:00,100.02,100.2,100.0,100.2,37015.0,89.5363,89.6974,89.5184,89.6974,37015.0
2019-06-07 10:05:00,100.19,100.25,99.97,100.0,16499.0,89.6885,89.7422,89.4915,89.5184,16499.0
2019-06-07 10:10:00,99.98,100.22,99.98,100.14,9616.0,89.5005,89.7153,89.5005,89.6437,9616.0
2019-06-07 10:15:00,100.17,100.21,100.08,100.16,10369.0,89.6706,89.7064,89.59,89.6616,10369.0
2019-06-07 10:20:00,100.13,100.13,99.98,100.09,11878.0,89.6348,89.6348,89.5005,89.599,11878.0
2019-06-07 10:25:00,100.05,100.18,99.91,100.13,6796.0,89.5631,89.6795,89.4378,89.6348,6796.0
2019-06-07 10:30:00,100.19,100.25,99.9,100.13,27080.0,89.6885,89.7422,89.4289,89.6348,27080.0
2019-06-07 10:35:00,100.17,100.21,100.08,100.15,28276.0,89.6706,89.7064,89.59,89.6527,28276.0
2019-06-07 10:40:00,100.2,100.25,100.13,100.18,35468.0,89.6974,89.7422,89.6348,89.6795,35468.0
2019-06-07 10:45:00,100.17,100.36,100.12,100.31,27688.0,89.6706,89.8407,89.6258,89.7959,27688.0
2019-06-07 10:50:00,100.33,100.48,100.31,100.4,27565.0,89.8138,89.9481,89.7959,89.8765,27565.0
2019-06-07 10:55:00,100.41,100.67,100.39,100.66,15021.0,89.8854,90.1182,89.8675,90.1092,15021.0
2019-06-07 11:00:00,100.64,100.84,100.44,100.44,20848.0,90.0913,90.2703,89.9123,89.9123,20848.0
2019-06-07 11:05:00,100.49,100.55,100.28,100.28,31176.0,89.957,90.0107,89.769,89.769,31176.0
2019-06-07 11:10:00,100.29,100.46,100.23,100.46,44985.0,89.778,89.9302,89.7243,89.9302,44985.0
2019-06-07 11:15:00,100.46,100.51,100.4,100.45,74672.0,89.9302,89.9749,89.8765,89.9212,74672.0
2019-06-07 11:20:00,100.45,100.46,100.31,100.31,22201.0,89.9212,89.9302,89.7959,89.7959,22201.0
2019-06-07 11:25:00,100.31,100.38,100.18,100.2,9338.0,89.7959,89.8586,89.6795,89.6974,9338.0
2019-06-07 11:30:00,100.22,100.42,100.21,100.41,10215.0,89.7153,89.8944,89.7064,89.8854,10215.0
2019-06-07 11:35:00,100.42,100.42,100.26,100.42,5043.0,89.8944,89.8944,89.7511,89.8944,5043.0
2019-06-07 11:40:00,100.44,100.5,100.35,100.42,9026.0,89.9123,89.966,89.8317,89.8944,9026.0
2019-06-07 11:45:00,100.44,100.47,100.3,100.42,7865.0,89.9123,89.9391,89.7869,89.8944,7865.0
2019-06-07 11:50:00,100.43,100.43,100.25,100.29,8541.0,89.9033,89.9033,89.7422,89.778,8541.0
2019-06-07 11:55:00,100.3,100.33,100.2,100.31,37178.0,89.7869,89.8138,89.6974,89.7959,37178.0
2019-06-07 12:00:00,100.28,100.33,100.16,100.18,28493.0,89.769,89.8138,89.6616,89.6795,28493.0
2019-06-07 12:05:00,100.23,100.3,100.09,100.15,12025.0,89.7243,89.7869,89.599,89.6527,12025.0
2019-06-07 12:10:00,100.15,100.22,100.06,100.14,24268.0,89.6527,89.7153,89.5721,89.6437,24268.0
2019-06-07 12:15:00,100.14,100.17,100.11,100.14,6183.0,89.6437,89.6706,89.6169,89.6437,6183.0
2019-06-07 12:20:00,100.13,100.43,100.11,100.41,21214.0,89.6348,89.9033,89.6169,89.8854,21214.0
2019-06-07 12:25:00,100.41,100.43,100.13,100.2,67995.0,89.8854,89.9033,89.6348,89.6974,67995.0
2019-06-07 12:30:00,100.2,100.28,100.17,100.2,11165.0,89.6974,89.769,89.6706,89.6974,11165.0
2019-06-07 12:35:00,100.19,100.21,100.04,100.16,7066.0,89.6885,89.7064,89.5542,89.6616,7066.0
2019-06-07 12:40:00,100.15,100.28,100.13,100.24,5001.0,89.6527,89.769,89.6348,89.7332,5001.0
2019-06-07 12:45:00,100.25,100.25,100.1,100.12,21919.0,89.7422,89.7422,89.6079,89.6258,21919.0
2019-06-07 12:50:00,100.12,100.17,100.08,100.16,21636.0,89.6258,89.6706,89.59,89.6616,21636.0
2019-06-07 12:55:00,100.14,100.2,100.1,100.12,22920.0,89.6437,89.6974,89.6079,89.6258,22920.0
2019-06-07 13:00:00,100.13,100.27,100.11,100.21,11197.0,89.6348,89.7601,89.6169,89.7064,11197.0
2019-06-07 13:05:00,100.24,100.28,100.2,100.24,4053.0,89.7332,89.769,89.6974,89.7332,4053.0
2019-06-07 13:10:00,100.22,100.22,100.12,100.2,4991.0,89.7153,89.7153,89.6258,89.6974,4991.0
2019-06-07 13:15:00,100.22,100.22,100.09,100.14,18547.0,89.7153,89.7153,89.599,89.6437,18547.0
2019-06-07 13:20:00,100.15,100.19,100.04,100.09,6820.0,89.6527,89.6885,89.5542,89.599,6820.0
2019-06-07 13:25:00,100.11,100.14,100.01,100.03,23552.0,89.6169,89.6437,89.5273,89.5452,23552.0
2019-06-07 13:30:00,100.03,100.05,99.97,99.99,23869.0,89.5452,89.5631,89.4915,89.5094,23869.0
2019-06-07 13:35:00,99.99,100.07,99.98,100.01,22264.0,89.5094,89.581,89.5005,89.5273,22264.0
2019-06-07 13:40:00,100.01,100.07,99.94,100.03,10334.0,89.5273,89.581,89.4647,89.5452,10334.0
2019-06-07 13:45:00,100.04,100.06,99.97,100.01,4662.0,89.5542,89.5721,89.4915,89.5273,4662.0
2019-06-07 13:50:00,100.03,100.06,99.97,100.03,8543.0,89.5452,89.5721,89.4915,89.5452,8543.0
2019-06-07 13:55:00,100.01,100.13,100.0,100.13,7434.0,89.5273,89.6348,89.5184,89.6348,7434.0
2019-06-07 14:00:00,100.14,100.15,100.02,100.09,9547.0,89.6437,89.6527,89.5363,89.599,9547.0
2019-06-07 14:05:00,100.09,100.12,100.02,100.11,6885.0,89.599,89.6258,89.5363,89.6169,6885.0
2019-06-07 14:10:00,100.1,100.22,100.1,100.21,7260.0,89.6079,89.7153,89.6079,89.7064,7260.0
2019-06-07 14:15:00,100.22,100.33,100.21,100.23,297322.0,89.7153,89.8138,89.7064,89.7243,297322.0
2019-06-07 14:20:00,100.25,100.35,100.22,100.35,23480.0,89.7422,89.8317,89.7153,89.8317,23480.0
2019-06-07 14:25:00,100.37,100.44,100.32,100.38,211632.0,89.8496,89.9123,89.8048,89.8586,211632.0
2019-06-07 14:30:00,100.4,100.66,100.4,100.66,112210.0,89.8765,90.1092,89.8765,90.1092,112210.0
2019-06-07 14:35:00,100.65,100.66,100.56,100.56,10351.0,90.1003,90.1092,90.0197,90.0197,10351.0
2019-06-07 14:40:00,100.56,100.57,100.41,100.45,19322.0,90.0197,90.0286,89.8854,89.9212,19322.0
2019-06-07 14:45:00,100.44,100.48,100.06,100.06,43882.0,89.9123,89.9481,89.5721,89.5721,43882.0
2019-06-07 14:50:00,100.06,100.32,100.05,100.29,14552.0,89.5721,89.8048,89.5631,89.778,14552.0
2019-06-07 14:55:00,100.28,100.28,100.17,100.17,13166.0,89.769,89.769,89.6706,89.6706,13166.0
2019-06-07 15:00:00,100.18,100.24,100.16,100.17,11765.0,89.6795,89.7332,89.6616,89.6706,11765.0
2019-06-07 15:05:00,100.16,100.21,100.09,100.19,14297.0,89.6616,89.7064,89.599,89.6885,14297.0
2019-06-07 15:10:00,100.2,100.3,100.14,100.29,45887.0,89.6974,89.7869,89.6437,89.778,45887.0
2019-06-07 15:15:00,100.3,100.34,100.24,100.28,13616.0,89.7869,89.8227,89.7332,89.769,13616.0
2019-06-07 15:20:00,100.29,100.5,100.24,100.47,15641.0,89.778,89.966,89.7332,89.9391,15641.0
2019-06-07 15:25:00,100.48,100.5,100.38,100.44,48683.0,89.9481,89.966,89.8586,89.9123,48683.0
2019-06-07 15:30:00,100.44,100.45,100.33,100.44,21109.0,89.9123,89.9212,89.8138,89.9123,21109.0
2019-06-07 15:35:00,100.46,100.55,100.44,100.52,18173.0,89.9302,90.0107,89.9123,89.9839,18173.0
2019-06-07 15:40:00,100.53,100.59,100.48,100.48,31010.0,89.9928,90.0465,89.9481,89.9481,31010.0
2019-06-07 15:45:00,100.48,100.58,100.44,100.57,112439.0,89.9481,90.0376,89.9123,90.0286,112439.0
2019-06-07 15:50:00,100.59,100.62,100.49,100.54,31395.0,90.0465,90.0734,89.957,90.0018,31395.0
2019-06-07 15:55:00,100.53,100.74,100.53,100.69,120298.0,89.9928,90.1808,89.9928,90.1361,120298.0
2019-06-10 09:30:00,104.33,104.95,103.13,104.75,87123.0,93.3945,93.9495,92.3203,93.7705,87123.0
2019-06-10 09:35:00,104.77,105.25,104.32,104.9,56164.0,93.7884,94.2181,93.3856,93.9048,56164.0
2019-06-10 09:40:00,104.91,105.91,104.91,105.9,61441.0,93.9137,94.8089,93.9137,94.8,61441.0
2019-06-10 09:45:00,105.93,105.95,105.37,105.6,78130.0,94.8268,94.8447,94.3255,94.5314,78130.0
2019-06-10 09:50:00,105.64,105.83,105.52,105.78,42433.0,94.5672,94.7373,94.4598,94.6925,42433.0
2019-06-10 09:55:00,105.75,107.45,105.75,107.32,167952.0,94.6657,96.1875,94.6657,96.0711,167952.0
2019-06-10 10:00:00,107.32,107.53,106.91,106.95,124267.0,96.0711,96.2591,95.7041,95.7399,124267.0
2019-06-10 10:05:00,106.98,107.21,106.62,106.77,71654.0,95.7668,95.9727,95.4445,95.5788,71654.0
2019-06-10 10:10:00,106.76,106.87,106.33,106.49,81196.0,95.5698,95.6683,95.1849,95.3281,81196.0
2019-06-10 10:15:00,106.43,106.8,106.39,106.8,38207.0,95.2744,95.6056,95.2386,95.6056,38207.0
2019-06-10 10:20:00,106.89,107.2,106.81,107.2,43788.0,95.6862,95.9637,95.6146,95.9637,43788.0
2019-06-10 10:25:00,107.2,107.26,106.32,106.49,43206.0,95.9637,96.0174,95.1759,95.3281,43206.0
2019-06-10 10:30:00,106.51,106.63,106.3,106.58,39812.0,95.346,95.4535,95.158,95.4087,39812.0
2019-06-10 10:35:00,106.56,106.59,106.29,106.36,41422.0,95.3908,95.4176,95.1491,95.2118,41422.0
2019-06-10 10:40:00,106.33,106.59,106.29,106.51,40161.0,95.1849,95.4176,95.1491,95.346,40161.0
2019-06-10 10:45:00,106.54,106.7,106.37,106.46,24180.0,95.3729,95.5161,95.2207,95.3013,24180.0
2019-06-10 10:50:00,106.46,106.58,106.28,106.52,19684.0,95.3013,95.4087,95.1401,95.355,19684.0
2019-06-10 10:55:00,106.49,106.52,106.33,106.43,16958.0,95.3281,95.355,95.1849,95.2744,16958.0
2019-06-10 11:00:00,106.45,106.59,106.44,106.52,11587.0,95.2923,95.4176,95.2834,95.355,11587.0
2019-06-10 11:05:00,106.48,106.69,106.42,106.69,10352.0,95.3192,95.5072,95.2655,95.5072,10352.0
2019-06-10 11:10:00,106.68,106.87,106.55,106.58,17974.0,95.4982,95.6683,95.3818,95.4087,17974.0
2019-06-10 11:15:00,106.53,106.74,106.51,106.66,23079.0,95.3639,95.5519,95.346,95.4803,23079.0
2019-06-10 11:20:00,106.66,106.84,106.54,106.76,14638.0,95.4803,95.6414,95.3729,95.5698,14638.0
2019-06-10 11:25:00,106.78,106.92,106.73,106.79,18250.0,95.5877,95.7131,95.543,95.5967,18250.0
2019-06-10 11:30:00,106.83,107.08,106.83,106.89,25254.0,95.6325,95.8563,95.6325,95.6862,25254.0
2019-06-10 11:35:00,106.93,106.94,106.62,106.74,12262.0,95.722,95.731,95.4445,95.5519,12262.0
2019-06-10 11:40:00,106.73,106.95,106.72,106.92,12595.0,95.543,95.7399,95.534,95.7131,12595.0
2019-06-10 11:45:00,106.91,106.94,106.53,106.59,13668.0,95.7041,95.731,95.3639,95.4176,13668.0
2019-06-10 11:50:00,106.59,107.05,106.58,107.05,17118.0,95.4176,95.8294,95.4087,95.8294,17118.0
2019-06-10 11:55:00,107.06,107.38,107.02,107.38,18123.0,95.8384,96.1248,95.8026,96.1248,18123.0
2019-06-10 12:00:00,107.37,107.4,107.25,107.34,20224.0,96.1159,96.1427,96.0085,96.089,20224.0
2019-06-10 12:05:00,107.33,107.44,107.02,107.02,56650.0,96.0801,96.1786,95.8026,95.8026,56650.0
2019-06-10 12:10:00,107.04,107.25,107.02,107.22,12984.0,95.8205,96.0085,95.8026,95.9816,12984.0
2019-06-10 12:15:00,107.2,107.29,107.0,107.03,45574.0,95.9637,96.0443,95.7847,95.8115,45574.0
2019-06-10 12:20:00,107.03,107.08,106.89,106.98,21502.0,95.8115,95.8563,95.6862,95.7668,21502.0
2019-06-10 12:25:00,106.95,106.98,106.73,106.85,20984.0,95.7399,95.7668,95.543,95.6504,20984.0
2019-06-10 12:30:00,106.85,106.85,106.52,106.67,16576.0,95.6504,95.6504,95.355,95.4893,16576.0
2019-06-10 12:35:00,106.61,106.72,106.58,106.7,26343.0,95.4356,95.534,95.4087,95.5161,26343.0
2019-06-10 12:40:00,106.7,106.76,106.62,106.69,22181.0,95.5161,95.5698,95.4445,95.5072,22181.0
2019-06-10 12:45:00,106.66,106.66,106.47,106.56,23660.0,95.4803,95.4803,95.3102,95.3908,23660.0
2019-06-10 12:50:00,106.54,106.55,106.42,106.52,15808.0,95.3729,95.3818,95.2655,95.355,15808.0
2019-06-10 12:55:00,106.51,106.53,106.23,106.33,27120.0,95.346,95.3639,95.0954,95.1849,27120.0
2019-06-10 13:00:00,106.34,106.57,106.33,106.52,9187.0,95.1939,95.3997,95.1849,95.355,9187.0
2019-06-10 13:05:00,106.5,106.5,106.37,106.41,9916.0,95.3371,95.3371,95.2207,95.2565,9916.0
2019-06-10 13:10:00,106.4,106.56,106.4,106.5,14881.0,95.2476,95.3908,95.2476,95.3371,14881.0
2019-06-10 13:15:00,106.49,106.77,106.48,106.73,30965.0,95.3281,95.5788,95.3192,95.543,30965.0
2019-06-10 13:20:00,106.71,106.76,106.66,106.67,14629.0,95.5251,95.5698,95.4803,95.4893,14629.0
2019-06-10 13:25:00,106.68,106.78,106.6,106.74,21522.0,95.4982,95.5877,95.4266,95.5519,21522.0
2019-06-10 13:30:00,106.74,106.91,106.74,106.84,22147.0,95.5519,95.7041,95.5519,95.6414,22147.0
2019-06-10 13:35:00,106.83,106.9,106.75,106.88,14190.0,95.6325,95.6952,95.5609,95.6773,14190.0
2019-06-10 13:40:00,106.88,106.95,106.62,106.62,53258.0,95.6773,95.7399,95.4445,95.4445,53258.0
2019-06-10 13:45:00,106.59,106.69,106.51,106.52,28163.0,95.4176,95.5072,95.346,95.355,28163.0
2019-06-10 13:50:00,106.48,106.55,106.32,106.42,26072.0,95.3192,95.3818,95.1759,95.2655,26072.0
2019-06-10 13:55:00,106.42,106.56,106.4,106.54,13772.0,95.2655,95.3908,95.2476,95.3729,13772.0
2019-06-10 14:00:00,106.54,106.56,106.33,106.4,11420.0,95.3729,95.3908,95.1849,95.2476,11420.0
2019-06-10 14:05:00,106.41,106.5,106.4,106.5,20605.0,95.2565,95.3371,95.2476,95.3371,20605.0
2019-06-10 14:10:00,106.47,106.49,106.33,106.41,21116.0,95.3102,95.3281,95.1849,95.2565,21116.0
2019-06-10 14:15:00,106.39,106.39,106.3,106.32,18556.0,95.2386,95.2386,95.158,95.1759,18556.0
2019-06-10 14:20:00,106.34,106.52,106.3,106.43,23115.0,95.1939,95.355,95.158,95.2744,23115.0
2019-06-10 14:25:00,106.44,106.46,106.32,106.41,22677.0,95.2834,95.3013,95.1759,95.2565,22677.0
2019-06-10 14:30:00,106.4,106.42,106.27,106.4,15225.0,95.2476,95.2655,95.1312,95.2476,15225.0
2019-06-10 14:35:00,106.39,106.54,106.32,106.53,23082.0,95.2386,95.3729,95.1759,95.3639,23082.0
2019-06-10 14:40:00,106.54,106.59,106.41,106.57,21647.0,95.3729,95.4176,95.2565,95.3997,21647.0
2019-06-10 14:45:00,106.58,106.67,106.54,106.6,15112.0,95.4087,95.4893,95.3729,95.4266,15112.0
2019-06-10 14:50:00,106.58,106.67,106.54,106.6,14746.0,95.4087,95.4893,95.3729,95.4266,14746.0
2019-06-10 14:55:00,106.6,106.7,106.59,106.63,16822.0,95.4266,95.5161,95.4176,95.4535,16822.0
2019-06-10 15:00:00,106.61,106.63,106.46,106.5,36581.0,95.4356,95.4535,95.3013,95.3371,36581.0
2019-06-10 15:05:00,106.49,106.65,106.45,106.61,23787.0,95.3281,95.4714,95.2923,95.4356,23787.0
2019-06-10 15:10:00,106.61,106.64,106.41,106.42,22600.0,95.4356,95.4624,95.2565,95.2655,22600.0
2019-06-10 15:15:00,106.43,106.54,106.4,106.5,18362.0,95.2744,95.3729,95.2476,95.3371,18362.0
2019-06-10 15:20:00,106.51,106.56,106.4,106.47,30591.0,95.346,95.3908,95.2476,95.3102,30591.0
2019-06-10 15:25:00,106.46,106.48,106.32,106.34,17885.0,95.3013,95.3192,95.1759,95.1939,17885.0
2019-06-10 15:30:00,106.35,106.52,106.31,106.48,45042.0,95.2028,95.355,95.167,95.3192,45042.0
2019-06-10 15:35:00,106.47,106.47,106.38,106.39,44569.0,95.3102,95.3102,95.2297,95.2386,44569.0
2019-06-10 15:40:00,106.39,106.5,106.36,106.5,96779.0,95.2386,95.3371,95.2118,95.3371,96779.0
2019-06-10 15:45:00,106.49,106.6,106.41,106.58,83854.0,95.3281,95.4266,95.2565,95.4087,83854.0
2019-06-10 15:50:00,106.59,106.78,106.52,106.78,122876.0,95.4176,95.5877,95.355,95.5877,122876.0
2019-06-10 15:55:00,106.77,106.77,106.43,106.56,310093.0,95.5788,95.5788,95.2744,95.3908,310093.0
2019-06-11 09:30:00,107.67,108.56,107.67,107.67,52748.0,96.3844,97.1812,96.3844,96.3844,52748.0
2019-06-11 09:35:00,107.72,107.81,107.11,107.16,14115.0,96.4292,96.5098,95.8831,95.9279,14115.0
2019-06-11 09:40:00,107.22,107.49,107.05,107.43,9281.0,95.9816,96.2233,95.8294,96.1696,9281.0
2019-06-11 09:45:00,107.43,107.52,106.93,107.08,9437.0,96.1696,96.2502,95.722,95.8563,9437.0
2019-06-11 09:50:00,107.13,107.4,106.97,107.06,24202.0,95.901,96.1427,95.7578,95.8384,24202.0
2019-06-11 09:55:00,107.01,107.08,106.62,106.7,8760.0,95.7936,95.8563,95.4445,95.5161,8760.0
2019-06-11 10:00:00,106.71,107.05,106.69,107.02,24965.0,95.5251,95.8294,95.5072,95.8026,24965.0
2019-06-11 10:05:00,107.02,107.05,106.79,106.84,9914.0,95.8026,95.8294,95.5967,95.6414,9914.0
2019-06-11 10:10:00,106.86,106.91,106.62,106.68,15417.0,95.6593,95.7041,95.4445,95.4982,15417.0
2019-06-11 10:15:00,106.62,106.8,106.5,106.61,14946.0,95.4445,95.6056,95.3371,95.4356,14946.0
2019-06-11 10:20:00,106.64,106.8,106.64,106.69,11661.0,95.4624,95.6056,95.4624,95.5072,11661.0
2019-06-11 10:25:00,106.75,106.81,106.67,106.69,19002.0,95.5609,95.6146,95.4893,95.5072,19002.0
2019-06-11 10:30:00,106.69,106.74,106.5,106.58,14357.0,95.5072,95.5519,95.3371,95.4087,14357.0
2019-06-11 10:35:00,106.59,106.8,106.48,106.77,20884.0,95.4176,95.6056,95.3192,95.5788,20884.0
2019-06-11 10:40:00,106.77,106.77,106.39,106.39,10601.0,95.5788,95.5788,95.2386,95.2386,10601.0
2019-06-11 10:45:00,106.41,106.65,106.41,106.59,12585.0,95.2565,95.4714,95.2565,95.4176,12585.0
2019-06-11 10:50:00,106.57,106.72,106.43,106.72,6907.0,95.3997,95.534,95.2744,95.534,6907.0
2019-06-11 10:55:00,106.71,106.8,106.61,106.76,7948.0,95.5251,95.6056,95.4356,95.5698,7948.0
2019-06-11 11:00:00,106.76,106.78,106.53,106.64,15037.0,95.5698,95.5877,95.3639,95.4624,15037.0
2019-06-11 11:05:00,106.62,106.72,106.55,106.6,17994.0,95.4445,95.534,95.3818,95.4266,17994.0
2019-06-11 11:10:00,106.59,106.73,106.43,106.43,9796.0,95.4176,95.543,95.2744,95.2744,9796.0
2019-06-11 11:15:00,106.4,106.62,106.37,106.49,7519.0,95.2476,95.4445,95.2207,95.3281,7519.0
2019-06-11 11:20:00,106.46,106.56,106.4,106.52,6200.0,95.3013,95.3908,95.2476,95.355,6200.0
2019-06-11 11:25:00,106.53,106.54,106.33,106.33,7185.0,95.3639,95.3729,95.1849,95.1849,7185.0
2019-06-11 11:30:00,106.36,106.39,106.12,106.19,17128.0,95.2118,95.2386,94.9969,95.0596,17128.0
2019-06-11 11:35:00,106.17,106.24,106.06,106.06,9227.0,95.0417,95.1043,94.9432,94.9432,9227.0
2019-06-11 11:40:00,106.09,106.2,106.02,106.08,13378.0,94.9701,95.0685,94.9074,94.9611,13378.0
2019-06-11 11:45:00,106.06,106.08,105.92,106.01,7570.0,94.9432,94.9611,94.8179,94.8984,7570.0
2019-06-11 11:50:00,106.04,106.15,105.98,106.02,4038.0,94.9253,95.0238,94.8716,94.9074,4038.0
2019-06-11 11:55:00,106.0,106.05,105.91,105.93,4600.0,94.8895,94.9342,94.8089,94.8268,4600.0
2019-06-11 12:00:00,105.98,106.04,105.78,105.87,7598.0,94.8716,94.9253,94.6925,94.7731,7598.0
2019-06-11 12:05:00,105.89,105.93,105.71,105.81,8565.0,94.791,94.8268,94.6299,94.7194,8565.0
2019-06-11 12:10:00,105.78,105.78,105.55,105.56,33423.0,94.6925,94.6925,94.4867,94.4956,33423.0
2019-06-11 12:15:00,105.57,105.63,105.41,105.46,8122.0,94.5046,94.5583,94.3613,94.4061,8122.0
2019-06-11 12:20:00,105.43,105.52,105.41,105.46,14721.0,94.3792,94.4598,94.3613,94.4061,14721.0
2019-06-11 12:25:00,105.43,105.44,105.26,105.26,9019.0,94.3792,94.3882,94.2271,94.2271,9019.0
2019-06-11 12:30:00,105.22,105.36,105.1,105.24,23871.0,94.1912,94.3166,94.0838,94.2091,23871.0
2019-06-11 12:35:00,105.29,105.34,105.17,105.18,8191.0,94.2539,94.2987,94.1465,94.1554,8191.0
2019-06-11 12:40:00,105.17,105.17,104.99,105.05,16953.0,94.1465,94.1465,93.9854,94.0391,16953.0
2019-06-11 12:45:00,105.07,105.16,104.68,104.72,29829.0,94.057,94.1375,93.7078,93.7437,29829.0
2019-06-11 12:50:00,104.74,104.97,104.7,104.77,15591.0,93.7616,93.9675,93.7258,93.7884,15591.0
2019-06-11 12:55:00,104.72,105.04,104.67,105.0,46561.0,93.7437,94.0301,93.6989,93.9943,46561.0
2019-06-11 13:00:00,105.0,105.15,104.96,105.13,5765.0,93.9943,94.1286,93.9585,94.1107,5765.0
2019-06-11 13:05:00,105.16,105.2,105.08,105.11,7906.0,94.1375,94.1733,94.0659,94.0928,7906.0
2019-06-11 13:10:00,105.1,105.29,105.06,105.26,3068.0,94.0838,94.2539,94.048,94.2271,3068.0
2019-06-11 13:15:00,105.32,105.32,105.08,105.08,4891.0,94.2808,94.2808,94.0659,94.0659,4891.0
2019-06-11 13:20:00,105.1,105.1,105.02,105.04,5701.0,94.0838,94.0838,94.0122,94.0301,5701.0
2019-06-11 13:25:00,105.03,105.03,104.88,104.99,12027.0,94.0212,94.0212,93.8869,93.9854,12027.0
2019-06-11 13:30:00,104.99,105.01,104.91,104.97,8243.0,93.9854,94.0033,93.9137,93.9675,8243.0
2019-06-11 13:35:00,104.96,105.1,104.96,105.03,7395.0,93.9585,94.0838,93.9585,94.0212,7395.0
2019-06-11 13:40:00,105.0,105.09,104.84,104.89,26532.0,93.9943,94.0749,93.8511,93.8958,26532.0
2019-06-11 13:45:00,104.9,104.99,104.81,104.98,12044.0,93.9048,93.9854,93.8242,93.9764,12044.0
2019-06-11 13:50:00,105.0,105.16,104.97,105.1,5174.0,93.9943,94.1375,93.9675,94.0838,5174.0
2019-06-11 13:55:00,105.11,105.22,105.09,105.2,17500.0,94.0928,94.1912,94.0749,94.1733,17500.0
2019-06-11 14:00:00,105.19,105.31,105.09,105.2,45061.0,94.1644,94.2718,94.0749,94.1733,45061.0
2019-06-11 14:05:00,105.17,105.18,104.98,105.1,12407.0,94.1465,94.1554,93.9764,94.0838,12407.0
2019-06-11 14:10:00,105.12,105.24,105.07,105.12,7480.0,94.1017,94.2091,94.057,94.1017,7480.0
2019-06-11 14:15:00,105.15,105.15,105.04,105.07,6437.0,94.1286,94.1286,94.0301,94.057,6437.0
2019-06-11 14:20:00,105.08,105.15,105.08,105.11,5356.0,94.0659,94.1286,94.0659,94.0928,5356.0
2019-06-11 14:25:00,105.11,105.18,105.05,105.08,5229.0,94.0928,94.1554,94.0391,94.0659,5229.0
2019-06-11 14:30:00,105.08,105.14,104.99,105.01,17446.0,94.0659,94.1196,93.9854,94.0033,17446.0
2019-06-11 14:35:00,105.0,105.01,104.83,104.88,7032.0,93.9943,94.0033,93.8421,93.8869,7032.0
2019-06-11 14:40:00,104.89,105.01,104.87,105.0,7804.0,93.8958,94.0033,93.8779,93.9943,7804.0
2019-06-11 14:45:00,104.98,104.99,104.9,104.96,5970.0,93.9764,93.9854,93.9048,93.9585,5970.0
2019-06-11 14:50:00,104.97,105.06,104.95,105.04,10371.0,93.9675,94.048,93.9495,94.0301,10371.0
2019-06-11 14:55:00,105.02,105.11,104.99,105.02,32849.0,94.0122,94.0928,93.9854,94.0122,32849.0
2019-06-11 15:00:00,105.03,105.08,104.97,104.97,20232.0,94.0212,94.0659,93.9675,93.9675,20232.0
2019-06-11 15:05:00,105.01,105.2,105.0,105.17,32932.0,94.0033,94.1733,93.9943,94.1465,32932.0
2019-06-11 15:10:00,105.18,105.2,105.07,105.08,47300.0,94.1554,94.1733,94.057,94.0659,47300.0
2019-06-11 15:15:00,105.07,105.13,105.03,105.06,39527.0,94.057,94.1107,94.0212,94.048,39527.0
2019-06-11 15:20:00,105.06,105.12,104.99,105.08,28174.0,94.048,94.1017,93.9854,94.0659,28174.0
2019-06-11 15:25:00,105.08,105.09,104.9,104.97,19262.0,94.0659,94.0749,93.9048,93.9675,19262.0
2019-06-11 15:30:00,104.96,105.37,104.94,105.34,23324.0,93.9585,94.3255,93.9406,94.2987,23324.0
2019-06-11 15:35:00,105.34,105.34,105.17,105.29,44831.0,94.2987,94.2987,94.1465,94.2539,44831.0
2019-06-11 15:40:00,105.29,105.32,105.19,105.21,20585.0,94.2539,94.2808,94.1644,94.1823,20585.0
2019-06-11 15:45:00,105.21,105.27,105.15,105.22,48600.0,94.1823,94.236,94.1286,94.1912,48600.0
2019-06-11 15:50:00,105.23,105.25,105.13,105.17,38963.0,94.2002,94.2181,94.1107,94.1465,38963.0
2019-06-11 15:55:00,105.16,105.3,105.14,105.15,110253.0,94.1375,94.2629,94.1196,94.1286,110253.0
2019-06-12 09:30:00,104.86,104.89,104.04,104.28,28027.0,93.869,93.8958,93.1349,93.3498,28027.0
2019-06-12 09:35:00,104.37,104.37,103.65,103.99,34650.0,93.4303,93.4303,92.7858,93.0902,34650.0
2019-06-12 09:40:00,103.92,104.35,103.67,104.11,17324.0,93.0275,93.4124,92.8037,93.1976,17324.0
2019-06-12 09:45:00,104.07,104.16,103.88,103.94,7407.0,93.1618,93.2424,92.9917,93.0454,7407.0
2019-06-12 09:50:00,103.94,104.31,103.94,104.17,4953.0,93.0454,93.3766,93.0454,93.2513,4953.0
2019-06-12 09:55:00,104.25,104.48,104.14,104.48,11836.0,93.3229,93.5288,93.2244,93.5288,11836.0
2019-06-12 10:00:00,104.48,104.55,104.33,104.52,11239.0,93.5288,93.5915,93.3945,93.5646,11239.0
2019-06-12 10:05:00,104.45,104.48,104.28,104.33,19235.0,93.502,93.5288,93.3498,93.3945,19235.0
2019-06-12 10:10:00,104.35,104.51,104.32,104.44,18162.0,93.4124,93.5557,93.3856,93.493,18162.0
2019-06-12 10:15:00,104.44,104.58,104.34,104.53,20146.0,93.493,93.6183,93.4035,93.5736,20146.0
2019-06-12 10:20:00,104.53,104.66,104.42,104.42,6227.0,93.5736,93.6899,93.4751,93.4751,6227.0
2019-06-12 10:25:00,104.46,104.52,104.37,104.52,10189.0,93.5109,93.5646,93.4303,93.5646,10189.0
2019-06-12 10:30:00,104.47,104.53,103.98,104.06,8734.0,93.5199,93.5736,93.0812,93.1528,8734.0
2019-06-12 10:35:00,104.09,104.2,104.01,104.11,25702.0,93.1797,93.2782,93.1081,93.1976,25702.0
2019-06-12 10:40:00,104.11,104.22,103.97,103.98,8487.0,93.1976,93.2961,93.0723,93.0812,8487.0
2019-06-12 10:45:00,103.99,104.15,103.91,103.98,28689.0,93.0902,93.2334,93.0186,93.0812,28689.0
2019-06-12 10:50:00,104.01,104.03,103.93,104.01,11078.0,93.1081,93.126,93.0365,93.1081,11078.0
2019-06-12 10:55:00,103.95,103.98,103.76,103.76,9646.0,93.0544,93.0812,92.8843,92.8843,9646.0
2019-06-12 11:00:00,103.76,103.89,103.74,103.82,8027.0,92.8843,93.0007,92.8664,92.938,8027.0
2019-06-12 11:05:00,103.84,103.97,103.81,103.92,8369.0,92.9559,93.0723,92.929,93.0275,8369.0
2019-06-12 11:10:00,103.92,104.0,103.88,104.0,26449.0,93.0275,93.0991,92.9917,93.0991,26449.0
2019-06-12 11:15:00,104.0,104.1,103.91,104.02,24778.0,93.0991,93.1886,93.0186,93.117,24778.0
2019-06-12 11:20:00,104.0,104.07,103.87,104.04,19413.0,93.0991,93.1618,92.9827,93.1349,19413.0
2019-06-12 11:25:00,104.03,104.06,103.93,104.04,6477.0,93.126,93.1528,93.0365,93.1349,6477.0
2019-06-12 11:30:00,104.01,104.11,103.96,103.99,4800.0,93.1081,93.1976,93.0633,93.0902,4800.0
2019-06-12 11:35:00,104.0,104.01,103.89,103.92,5478.0,93.0991,93.1081,93.0007,93.0275,5478.0
2019-06-12 11:40:00,103.89,103.9,103.81,103.89,7800.0,93.0007,93.0096,92.929,93.0007,7800.0
2019-06-12 11:45:00,103.92,103.96,103.81,103.84,6054.0,93.0275,93.0633,92.929,92.9559,6054.0
2019-06-12 11:50:00,103.8,103.87,103.77,103.79,6592.0,92.9201,92.9827,92.8932,92.9111,6592.0
2019-06-12 11:55:00,103.78,103.81,103.73,103.75,3734.0,92.9022,92.929,92.8574,92.8753,3734.0
2019-06-12 12:00:00,103.75,103.96,103.73,103.91,4607.0,92.8753,93.0633,92.8574,93.0186,4607.0
2019-06-12 12:05:00,103.88,104.12,103.88,104.09,3926.0,92.9917,93.2065,92.9917,93.1797,3926.0
2019-06-12 12:10:00,104.11,104.11,103.93,103.94,5200.0,93.1976,93.1976,93.0365,93.0454,5200.0
2019-06-12 12:15:00,103.89,104.05,103.87,104.01,3920.0,93.0007,93.1439,92.9827,93.1081,3920.0
2019-06-12 12:20:00,103.98,104.18,103.95,104.16,4818.0,93.0812,93.2603,93.0544,93.2424,4818.0
2019-06-12 12:25:00,104.17,104.28,104.17,104.24,4753.0,93.2513,93.3498,93.2513,93.314,4753.0
2019-06-12 12:30:00,104.22,104.26,104.19,104.22,2210.0,93.2961,93.3319,93.2692,93.2961,2210.0
2019-06-12 12:35:00,104.21,104.24,104.12,104.16,5170.0,93.2871,93.314,93.2065,93.2424,5170.0
2019-06-12 12:40:00,104.16,104.22,104.09,104.15,3088.0,93.2424,93.2961,93.1797,93.2334,3088.0
2019-06-12 12:45:00,104.18,104.39,104.18,104.39,4276.0,93.2603,93.4482,93.2603,93.4482,4276.0
2019-06-12 12:50:00,104.4,104.44,104.3,104.3,6923.0,93.4572,93.493,93.3677,93.3677,6923.0
2019-06-12 12:55:00,104.32,104.43,104.27,104.3,7067.0,93.3856,93.4841,93.3408,93.3677,7067.0
2019-06-12 13:00:00,104.35,104.35,104.24,104.27,1600.0,93.4124,93.4124,93.314,93.3408,1600.0
2019-06-12 13:05:00,104.26,104.32,104.23,104.25,5441.0,93.3319,93.3856,93.305,93.3229,5441.0
2019-06-12 13:10:00,104.2,104.2,104.03,104.08,4400.0,93.2782,93.2782,93.126,93.1707,4400.0
2019-06-12 13:15:00,104.04,104.11,103.99,104.11,3600.0,93.1349,93.1976,93.0902,93.1976,3600.0
2019-06-12 13:20:00,104.11,104.12,103.96,103.96,3500.0,93.1976,93.2065,93.0633,93.0633,3500.0
2019-06-12 13:25:00,103.96,104.09,103.92,104.07,4400.0,93.0633,93.1797,93.0275,93.1618,4400.0
2019-06-12 13:30:00,104.08,104.1,103.99,104.0,5210.0,93.1707,93.1886,93.0902,93.0991,5210.0
2019-06-12 13:35:00,104.02,104.09,103.95,103.98,4205.0,93.117,93.1797,93.0544,93.0812,4205.0
2019-06-12 13:40:00,103.98,104.04,103.97,104.03,2934.0,93.0812,93.1349,93.0723,93.126,2934.0
2019-06-12 13:45:00,104.04,104.21,104.02,104.17,20942.0,93.1349,93.2871,93.117,93.2513,20942.0
2019-06-12 13:50:00,104.16,104.21,104.13,104.17,4647.0,93.2424,93.2871,93.2155,93.2513,4647.0
2019-06-12 13:55:00,104.13,104.17,104.08,104.1,2400.0,93.2155,93.2513,93.1707,93.1886,2400.0
2019-06-12 14:00:00,104.13,104.23,104.1,104.17,5109.0,93.2155,93.305,93.1886,93.2513,5109.0
2019-06-12 14:05:00,104.15,104.21,104.12,104.15,4514.0,93.2334,93.2871,93.2065,93.2334,4514.0
2019-06-12 14:10:00,104.15,104.23,104.15,104.22,5132.0,93.2334,93.305,93.2334,93.2961,5132.0
2019-06-12 14:15:00,104.23,104.26,104.11,104.14,3396.0,93.305,93.3319,93.1976,93.2244,3396.0
2019-06-12 14:20:00,104.15,104.18,104.07,104.18,8585.0,93.2334,93.2603,93.1618,93.2603,8585.0
2019-06-12 14:25:00,104.19,104.26,104.18,104.25,5106.0,93.2692,93.3319,93.2603,93.3229,5106.0
2019-06-12 14:30:00,104.25,104.27,104.16,104.17,9167.0,93.3229,93.3408,93.2424,93.2513,9167.0
2019-06-12 14:35:00,104.19,104.22,104.11,104.12,9767.0,93.2692,93.2961,93.1976,93.2065,9767.0
2019-06-12 14:40:00,104.12,104.21,104.06,104.21,5684.0,93.2065,93.2871,93.1528,93.2871,5684.0
2019-06-12 14:45:00,104.19,104.32,104.17,104.27,5620.0,93.2692,93.3856,93.2513,93.3408,5620.0
2019-06-12 14:50:00,104.28,104.3,104.22,104.24,11891.0,93.3498,93.3677,93.2961,93.314,11891.0
2019-06-12 14:55:00,104.23,104.24,104.11,104.11,5206.0,93.305,93.314,93.1976,93.1976,5206.0
2019-06-12 15:00:00,104.13,104.14,104.01,104.03,6239.0,93.2155,93.2244,93.1081,93.126,6239.0
2019-06-12 15:05:00,104.03,104.16,104.01,104.15,7564.0,93.126,93.2424,93.1081,93.2334,7564.0
2019-06-12 15:10:00,104.15,104.26,104.13,104.21,6014.0,93.2334,93.3319,93.2155,93.2871,6014.0
2019-06-12 15:15:00,104.21,104.24,104.16,104.17,10028.0,93.2871,93.314,93.2424,93.2513,10028.0
2019-06-12 15:20:00,104.17,104.25,104.17,104.21,12765.0,93.2513,93.3229,93.2513,93.2871,12765.0
2019-06-12 15:25:00,104.21,104.23,104.16,104.22,17413.0,93.2871,93.305,93.2424,93.2961,17413.0
2019-06-12 15:30:00,104.22,104.26,104.2,104.24,18010.0,93.2961,93.3319,93.2782,93.314,18010.0
2019-06-12 15:35:00,104.23,104.34,104.2,104.32,21830.0,93.305,93.4035,93.2782,93.3856,21830.0
2019-06-12 15:40:00,104.32,104.43,104.27,104.3,26085.0,93.3856,93.4841,93.3408,93.3677,26085.0
2019-06-12 15:45:00,104.29,104.42,104.26,104.41,28985.0,93.3587,93.4751,93.3319,93.4661,28985.0
2019-06-12 15:50:00,104.42,104.6,104.42,104.58,45418.0,93.4751,93.6362,93.4751,93.6183,45418.0
2019-06-12 15:55:00,104.58,104.61,104.29,104.37,139334.0,93.6183,93.6452,93.3587,93.4303,139334.0
2019-06-13 09:30:00,104.78,105.43,104.49,104.57,20667.0,93.7974,94.3792,93.5378,93.6094,20667.0
2019-06-13 09:35:00,104.62,104.79,104.53,104.64,4200.0,93.6541,93.8063,93.5736,93.672,4200.0
2019-06-13 09:40:00,104.6,105.03,104.6,104.79,4365.0,93.6362,94.0212,93.6362,93.8063,4365.0
2019-06-13 09:45:00,104.88,104.98,104.8,104.87,5435.0,93.8869,93.9764,93.8153,93.8779,5435.0
2019-06-13 09:50:00,104.92,105.01,104.73,105.01,4960.0,93.9227,94.0033,93.7526,94.0033,4960.0
2019-06-13 09:55:00,105.0,105.06,104.93,104.96,6742.0,93.9943,94.048,93.9316,93.9585,6742.0
2019-06-13 10:00:00,105.01,105.01,104.75,104.93,7809.0,94.0033,94.0033,93.7705,93.9316,7809.0
2019-06-13 10:05:00,104.86,104.93,104.7,104.73,9500.0,93.869,93.9316,93.7258,93.7526,9500.0
2019-06-13 10:10:00,104.74,104.85,104.69,104.8,4823.0,93.7616,93.86,93.7168,93.8153,4823.0
2019-06-13 10:15:00,104.8,104.92,104.71,104.86,4715.0,93.8153,93.9227,93.7347,93.869,4715.0
2019-06-13 10:20:00,104.79,104.89,104.77,104.82,4805.0,93.8063,93.8958,93.7884,93.8332,4805.0
2019-06-13 10:25:00,104.84,104.9,104.7,104.82,9350.0,93.8511,93.9048,93.7258,93.8332,9350.0
2019-06-13 10:30:00,104.84,104.92,104.8,104.86,6796.0,93.8511,93.9227,93.8153,93.869,6796.0
2019-06-13 10:35:00,104.9,105.03,104.84,104.88,5870.0,93.9048,94.0212,93.8511,93.8869,5870.0
2019-06-13 10:40:00,104.89,104.94,104.78,104.89,9030.0,93.8958,93.9406,93.7974,93.8958,9030.0
2019-06-13 10:45:00,104.88,104.98,104.81,104.89,17591.0,93.8869,93.9764,93.8242,93.8958,17591.0
2019-06-13 10:50:00,104.86,104.87,104.7,104.82,11383.0,93.869,93.8779,93.7258,93.8332,11383.0
2019-06-13 10:55:00,104.82,104.97,104.77,104.84,22258.0,93.8332,93.9675,93.7884,93.8511,22258.0
2019-06-13 11:00:00,104.84,105.19,104.83,105.14,6946.0,93.8511,94.1644,93.8421,94.1196,6946.0
2019-06-13 11:05:00,105.19,105.19,104.8,104.9,9005.0,94.1644,94.1644,93.8153,93.9048,9005.0
2019-06-13 11:10:00,104.94,105.02,104.9,104.96,8601.0,93.9406,94.0122,93.9048,93.9585,8601.0
2019-06-13 11:15:00,104.93,104.94,104.77,104.91,5168.0,93.9316,93.9406,93.7884,93.9137,5168.0
2019-06-13 11:20:00,104.94,104.97,104.69,104.76,8893.0,93.9406,93.9675,93.7168,93.7795,8893.0
2019-06-13 11:25:00,104.78,105.0,104.77,104.94,6940.0,93.7974,93.9943,93.7884,93.9406,6940.0
2019-06-13 11:30:00,104.92,104.95,104.8,104.84,9490.0,93.9227,93.9495,93.8153,93.8511,9490.0
2019-06-13 11:35:00,104.82,104.93,104.76,104.92,7876.0,93.8332,93.9316,93.7795,93.9227,7876.0
2019-06-13 11:40:00,104.93,104.99,104.92,104.98,4514.0,93.9316,93.9854,93.9227,93.9764,4514.0
2019-06-13 11:45:00,104.98,105.04,104.92,105.03,4305.0,93.9764,94.0301,93.9227,94.0212,4305.0
2019-06-13 11:50:00,105.03,105.09,105.02,105.04,4300.0,94.0212,94.0749,94.0122,94.0301,4300.0
2019-06-13 11:55:00,105.07,105.21,105.05,105.17,3611.0,94.057,94.1823,94.0391,94.1465,3611.0
2019-06-13 12:00:00,105.16,105.27,105.15,105.25,6591.0,94.1375,94.236,94.1286,94.2181,6591.0
2019-06-13 12:05:00,105.25,105.33,105.23,105.28,8722.0,94.2181,94.2897,94.2002,94.245,8722.0
2019-06-13 12:10:00,105.27,105.33,105.19,105.2,11483.0,94.236,94.2897,94.1644,94.1733,11483.0
2019-06-13 12:15:00,105.22,105.23,105.13,105.14,4900.0,94.1912,94.2002,94.1107,94.1196,4900.0
2019-06-13 12:20:00,105.13,105.19,105.04,105.14,7775.0,94.1107,94.1644,94.0301,94.1196,7775.0
2019-06-13 12:25:00,105.15,105.25,105.08,105.11,8206.0,94.1286,94.2181,94.0659,94.0928,8206.0
2019-06-13 12:30:00,105.1,105.11,104.99,105.02,7756.0,94.0838,94.0928,93.9854,94.0122,7756.0
2019-06-13 12:35:00,105.05,105.12,105.05,105.12,5937.0,94.0391,94.1017,94.0391,94.1017,5937.0
2019-06-13 12:40:00,105.11,105.25,105.07,105.25,39785.0,94.0928,94.2181,94.057,94.2181,39785.0
2019-06-13 12:45:00,105.23,105.32,105.23,105.27,7957.0,94.2002,94.2808,94.2002,94.236,7957.0
2019-06-13 12:50:00,105.27,105.4,105.26,105.36,7303.0,94.236,94.3524,94.2271,94.3166,7303.0
2019-06-13 12:55:00,105.34,105.38,105.32,105.37,3380.0,94.2987,94.3345,94.2808,94.3255,3380.0
2019-06-13 13:00:00,105.37,105.37,105.24,105.26,4187.0,94.3255,94.3255,94.2091,94.2271,4187.0
2019-06-13 13:05:00,105.27,105.35,105.27,105.35,3500.0,94.236,94.3076,94.236,94.3076,3500.0
2019-06-13 13:10:00,105.35,105.42,105.33,105.38,14651.0,94.3076,94.3703,94.2897,94.3345,14651.0
2019-06-13 13:15:00,105.4,105.51,105.4,105.45,4230.0,94.3524,94.4508,94.3524,94.3971,4230.0
2019-06-13 13:20:00,105.45,105.54,105.41,105.41,6900.0,94.3971,94.4777,94.3613,94.3613,6900.0
2019-06-13 13:25:00,105.42,105.45,105.37,105.37,4123.0,94.3703,94.3971,94.3255,94.3255,4123.0
2019-06-13 13:30:00,105.4,105.49,105.4,105.44,8392.0,94.3524,94.4329,94.3524,94.3882,8392.0
2019-06-13 13:35:00,105.48,105.55,105.47,105.54,7893.0,94.424,94.4867,94.415,94.4777,7893.0
2019-06-13 13:40:00,105.54,105.54,105.44,105.48,7564.0,94.4777,94.4777,94.3882,94.424,7564.0
2019-06-13 13:45:00,105.46,105.48,105.41,105.48,4373.0,94.4061,94.424,94.3613,94.424,4373.0
2019-06-13 13:50:00,105.5,105.63,105.5,105.6,6224.0,94.4419,94.5583,94.4419,94.5314,6224.0
2019-06-13 13:55:00,105.62,105.66,105.59,105.61,9100.0,94.5493,94.5851,94.5225,94.5404,9100.0
2019-06-13 14:00:00,105.62,105.7,105.59,105.63,8351.0,94.5493,94.6209,94.5225,94.5583,8351.0
2019-06-13 14:05:00,105.62,105.68,105.61,105.63,9400.0,94.5493,94.603,94.5404,94.5583,9400.0
2019-06-13 14:10:00,105.64,105.76,105.63,105.71,4803.0,94.5672,94.6746,94.5583,94.6299,4803.0
2019-06-13 14:15:00,105.72,105.88,105.56,105.7,104931.0,94.6388,94.7821,94.4956,94.6209,104931.0
2019-06-13 14:20:00,105.71,105.72,105.6,105.64,8498.0,94.6299,94.6388,94.5314,94.5672,8498.0
2019-06-13 14:25:00,105.62,105.77,105.6,105.72,7639.0,94.5493,94.6836,94.5314,94.6388,7639.0
2019-06-13 14:30:00,105.73,105.74,105.65,105.7,8554.0,94.6478,94.6567,94.5762,94.6209,8554.0
2019-06-13 14:35:00,105.65,105.69,105.45,105.57,14356.0,94.5762,94.612,94.3971,94.5046,14356.0
2019-06-13 14:40:00,105.55,105.56,105.42,105.51,7531.0,94.4867,94.4956,94.3703,94.4508,7531.0
2019-06-13 14:45:00,105.51,105.52,105.34,105.41,6453.0,94.4508,94.4598,94.2987,94.3613,6453.0
2019-06-13 14:50:00,105.42,105.62,105.38,105.62,22440.0,94.3703,94.5493,94.3345,94.5493,22440.0
2019-06-13 14:55:00,105.64,105.68,105.56,105.62,6979.0,94.5672,94.603,94.4956,94.5493,6979.0
2019-06-13 15:00:00,105.59,105.63,105.45,105.49,10434.0,94.5225,94.5583,94.3971,94.4329,10434.0
2019-06-13 15:05:00,105.48,105.5,105.43,105.46,18151.0,94.424,94.4419,94.3792,94.4061,18151.0
2019-06-13 15:10:00,105.49,105.55,105.38,105.43,22816.0,94.4329,94.4867,94.3345,94.3792,22816.0
2019-06-13 15:15:00,105.4,105.45,105.34,105.4,47403.0,94.3524,94.3971,94.2987,94.3524,47403.0
2019-06-13 15:20:00,105.4,105.45,105.37,105.4,5230.0,94.3524,94.3971,94.3255,94.3524,5230.0
2019-06-13 15:25:00,105.42,105.53,105.42,105.47,32000.0,94.3703,94.4688,94.3703,94.415,32000.0
2019-06-13 15:30:00,105.48,105.6,105.46,105.55,65804.0,94.424,94.5314,94.4061,94.4867,65804.0
2019-06-13 15:35:00,105.54,105.56,105.47,105.53,15822.0,94.4777,94.4956,94.415,94.4688,15822.0
2019-06-13 15:40:00,105.52,105.62,105.52,105.57,13860.0,94.4598,94.5493,94.4598,94.5046,13860.0
2019-06-13 15:45:00,105.57,105.62,105.44,105.47,27236.0,94.5046,94.5493,94.3882,94.415,27236.0
2019-06-13 15:50:00,105.45,105.57,105.42,105.51,72093.0,94.3971,94.5046,94.3703,94.4508,72093.0
2019-06-13 15:55:00,105.5,105.83,105.44,105.81,131731.0,94.4419,94.7373,94.3882,94.7194,131731.0
2019-06-14 09:30:00,103.53,103.66,102.82,103.5,124784.0,92.6784,92.7948,92.0428,92.6515,124784.0
2019-06-14 09:35:00,103.59,103.66,102.78,103.0,53941.0,92.7321,92.7948,92.007,92.2039,53941.0
2019-06-14 09:40:00,103.12,103.66,103.01,103.52,21055.0,92.3114,92.7948,92.2129,92.6694,21055.0
2019-06-14 09:45:00,103.54,103.66,103.23,103.62,14128.0,92.6873,92.7948,92.4098,92.759,14128.0
2019-06-14 09:50:00,103.57,103.66,103.45,103.52,32601.0,92.7142,92.7948,92.6068,92.6694,32601.0
2019-06-14 09:55:00,103.54,103.77,103.36,103.52,22145.0,92.6873,92.8932,92.5262,92.6694,22145.0
2019-06-14 10:00:00,103.49,103.49,103.1,103.22,15573.0,92.6426,92.6426,92.2935,92.4009,15573.0
2019-06-14 10:05:00,103.25,103.43,103.07,103.37,14400.0,92.4277,92.5889,92.2666,92.5352,14400.0
2019-06-14 10:10:00,103.34,103.74,103.24,103.63,8268.0,92.5083,92.8664,92.4188,92.7679,8268.0
2019-06-14 10:15:00,103.58,103.73,103.56,103.69,8651.0,92.7231,92.8574,92.7052,92.8216,8651.0
2019-06-14 10:20:00,103.57,103.65,103.38,103.41,24103.0,92.7142,92.7858,92.5441,92.571,24103.0
2019-06-14 10:25:00,103.39,103.64,103.36,103.53,17297.0,92.5531,92.7769,92.5262,92.6784,17297.0
2019-06-14 10:30:00,103.53,103.61,103.46,103.53,9375.0,92.6784,92.75,92.6157,92.6784,9375.0
2019-06-14 10:35:00,103.5,103.66,103.46,103.47,9011.0,92.6515,92.7948,92.6157,92.6247,9011.0
2019-06-14 10:40:00,103.48,103.6,103.4,103.6,9280.0,92.6336,92.741,92.562,92.741,9280.0
2019-06-14 10:45:00,103.62,103.68,103.49,103.68,9615.0,92.759,92.8127,92.6426,92.8127,9615.0
2019-06-14 10:50:00,103.69,103.88,103.69,103.85,11705.0,92.8216,92.9917,92.8216,92.9648,11705.0
2019-06-14 10:55:00,103.85,103.85,103.64,103.68,9202.0,92.9648,92.9648,92.7769,92.8127,9202.0
2019-06-14 11:00:00,103.66,103.66,103.46,103.46,12201.0,92.7948,92.7948,92.6157,92.6157,12201.0
2019-06-14 11:05:00,103.46,103.56,103.34,103.37,12439.0,92.6157,92.7052,92.5083,92.5352,12439.0
2019-06-14 11:10:00,103.32,103.35,102.98,103.11,70692.0,92.4904,92.5173,92.186,92.3024,70692.0
2019-06-14 11:15:00,103.18,103.53,103.17,103.5,11555.0,92.3651,92.6784,92.3561,92.6515,11555.0
2019-06-14 11:20:00,103.48,103.66,103.41,103.66,87075.0,92.6336,92.7948,92.571,92.7948,87075.0
2019-06-14 11:25:00,103.65,103.72,103.62,103.65,4196.0,92.7858,92.8485,92.759,92.7858,4196.0
2019-06-14 11:30:00,103.68,103.88,103.59,103.76,33694.0,92.8127,92.9917,92.7321,92.8843,33694.0
2019-06-14 11:35:00,103.73,103.89,103.66,103.82,20467.0,92.8574,93.0007,92.7948,92.938,20467.0
2019-06-14 11:40:00,103.85,103.91,103.79,103.79,31467.0,92.9648,93.0186,92.9111,92.9111,31467.0
2019-06-14 11:45:00,103.78,103.94,103.74,103.78,22267.0,92.9022,93.0454,92.8664,92.9022,22267.0
2019-06-14 11:50:00,103.78,103.89,103.7,103.8,17413.0,92.9022,93.0007,92.8306,92.9201,17413.0
2019-06-14 11:55:00,103.78,103.8,103.61,103.7,29791.0,92.9022,92.9201,92.75,92.8306,29791.0
2019-06-14 12:00:00,103.66,103.75,103.58,103.7,19125.0,92.7948,92.8753,92.7231,92.8306,19125.0
2019-06-14 12:05:00,103.72,103.79,103.68,103.78,5123.0,92.8485,92.9111,92.8127,92.9022,5123.0
2019-06-14 12:10:00,103.77,103.82,103.65,103.7,15145.0,92.8932,92.938,92.7858,92.8306,15145.0
2019-06-14 12:15:00,103.67,103.71,103.61,103.61,1600.0,92.8037,92.8395,92.75,92.75,1600.0
2019-06-14 12:20:00,103.61,103.72,103.54,103.72,11790.0,92.75,92.8485,92.6873,92.8485,11790.0
2019-06-14 12:25:00,103.72,103.77,103.69,103.69,2596.0,92.8485,92.8932,92.8216,92.8216,2596.0
2019-06-14 12:30:00,103.68,103.78,103.63,103.74,29780.0,92.8127,92.9022,92.7679,92.8664,29780.0
2019-06-14 12:35:00,103.75,103.78,103.69,103.7,9345.0,92.8753,92.9022,92.8216,92.8306,9345.0
2019-06-14 12:40:00,103.7,103.74,103.69,103.73,3666.0,92.8306,92.8664,92.8216,92.8574,3666.0
2019-06-14 12:45:00,103.7,103.7,103.63,103.7,7325.0,92.8306,92.8306,92.7679,92.8306,7325.0
2019-06-14 12:50:00,103.71,103.8,103.59,103.59,23901.0,92.8395,92.9201,92.7321,92.7321,23901.0
2019-06-14 12:55:00,103.6,103.71,103.6,103.69,5736.0,92.741,92.8395,92.741,92.8216,5736.0
2019-06-14 13:00:00,103.69,103.72,103.65,103.67,20509.0,92.8216,92.8485,92.7858,92.8037,20509.0
2019-06-14 13:05:00,103.67,103.76,103.64,103.67,5988.0,92.8037,92.8843,92.7769,92.8037,5988.0
2019-06-14 13:10:00,103.66,103.74,103.66,103.73,4448.0,92.7948,92.8664,92.7948,92.8574,4448.0
2019-06-14 13:15:00,103.72,103.72,103.69,103.72,4983.0,92.8485,92.8485,92.8216,92.8485,4983.0
2019-06-14 13:20:00,103.73,103.78,103.7,103.76,6537.0,92.8574,92.9022,92.8306,92.8843,6537.0
2019-06-14 13:25:00,103.76,103.83,103.71,103.8,16339.0,92.8843,92.9469,92.8395,92.9201,16339.0
2019-06-14 13:30:00,103.78,103.83,103.78,103.81,6213.0,92.9022,92.9469,92.9022,92.929,6213.0
2019-06-14 13:35:00,103.81,103.87,103.78,103.86,4578.0,92.929,92.9827,92.9022,92.9738,4578.0
2019-06-14 13:40:00,103.88,103.92,103.8,103.8,5053.0,92.9917,93.0275,92.9201,92.9201,5053.0
2019-06-14 13:45:00,103.79,103.8,103.73,103.75,4972.0,92.9111,92.9201,92.8574,92.8753,4972.0
2019-06-14 13:50:00,103.76,103.78,103.7,103.78,16920.0,92.8843,92.9022,92.8306,92.9022,16920.0
2019-06-14 13:55:00,103.78,103.84,103.76,103.78,9766.0,92.9022,92.9559,92.8843,92.9022,9766.0
2019-06-14 14:00:00,103.76,103.92,103.76,103.92,21874.0,92.8843,93.0275,92.8843,93.0275,21874.0
2019-06-14 14:05:00,103.92,104.01,103.9,104.0,6704.0,93.0275,93.1081,93.0096,93.0991,6704.0
2019-06-14 14:10:00,103.97,103.97,103.85,103.94,4586.0,93.0723,93.0723,92.9648,93.0454,4586.0
2019-06-14 14:15:00,103.95,104.06,103.95,103.98,26252.0,93.0544,93.1528,93.0544,93.0812,26252.0
2019-06-14 14:20:00,103.96,103.97,103.78,103.79,15205.0,93.0633,93.0723,92.9022,92.9111,15205.0
2019-06-14 14:25:00,103.78,103.78,103.62,103.76,18453.0,92.9022,92.9022,92.759,92.8843,18453.0
2019-06-14 14:30:00,103.76,103.8,103.7,103.72,6833.0,92.8843,92.9201,92.8306,92.8485,6833.0
2019-06-14 14:35:00,103.74,103.83,103.73,103.82,11641.0,92.8664,92.9469,92.8574,92.938,11641.0
2019-06-14 14:40:00,103.82,103.91,103.77,103.83,18199.0,92.938,93.0186,92.8932,92.9469,18199.0
2019-06-14 14:45:00,103.84,103.88,103.81,103.85,6900.0,92.9559,92.9917,92.929,92.9648,6900.0
2019-06-14 14:50:00,103.84,103.86,103.7,103.71,14700.0,92.9559,92.9738,92.8306,92.8395,14700.0
2019-06-14 14:55:00,103.72,103.81,103.71,103.81,11242.0,92.8485,92.929,92.8395,92.929,11242.0
2019-06-14 15:00:00,103.83,104.02,103.82,103.94,16656.0,92.9469,93.117,92.938,93.0454,16656.0
2019-06-14 15:05:00,103.95,104.02,103.9,104.0,12418.0,93.0544,93.117,93.0096,93.0991,12418.0
2019-06-14 15:10:00,103.99,104.09,103.99,104.08,7230.0,93.0902,93.1797,93.0902,93.1707,7230.0
2019-06-14 15:15:00,104.08,104.19,104.01,104.1,21271.0,93.1707,93.2692,93.1081,93.1886,21271.0
2019-06-14 15:20:00,104.09,104.12,104.03,104.12,18837.0,93.1797,93.2065,93.126,93.2065,18837.0
2019-06-14 15:25:00,104.12,104.18,104.1,104.17,21283.0,93.2065,93.2603,93.1886,93.2513,21283.0
2019-06-14 15:30:00,104.18,104.26,104.11,104.23,13449.0,93.2603,93.3319,93.1976,93.305,13449.0
2019-06-14 15:35:00,104.22,104.34,104.19,104.2,20840.0,93.2961,93.4035,93.2692,93.2782,20840.0
2019-06-14 15:40:00,104.21,104.27,104.2,104.22,26774.0,93.2871,93.3408,93.2782,93.2961,26774.0
2019-06-14 15:45:00,104.23,104.33,104.21,104.26,38544.0,93.305,93.3945,93.2871,93.3319,38544.0
2019-06-14 15:50:00,104.25,104.41,104.22,104.37,57302.0,93.3229,93.4661,93.2961,93.4303,57302.0
2019-06-14 15:55:00,104.36,104.36,103.98,104.0,157608.0,93.4214,93.4214,93.0812,93.0991,157608.0
2019-06-17 09:30:00,104.19,104.2,103.47,103.9,22753.0,93.2692,93.2782,92.6247,93.0096,22753.0
2019-06-17 09:35:00,103.94,104.2,103.93,104.03,5548.0,93.0454,93.2782,93.0365,93.126,5548.0
2019-06-17 09:40:00,104.01,104.41,103.99,104.32,2850.0,93.1081,93.4661,93.0902,93.3856,2850.0
2019-06-17 09:45:00,104.35,104.4,104.23,104.38,2462.0,93.4124,93.4572,93.305,93.4393,2462.0
2019-06-17 09:50:00,104.38,104.58,104.35,104.39,7232.0,93.4393,93.6183,93.4124,93.4482,7232.0
2019-06-17 09:55:00,104.48,104.74,104.48,104.68,9909.0,93.5288,93.7616,93.5288,93.7078,9909.0
2019-06-17 10:00:00,104.74,104.94,104.72,104.87,7363.0,93.7616,93.9406,93.7437,93.8779,7363.0
2019-06-17 10:05:00,104.95,105.22,104.87,105.15,11907.0,93.9495,94.1912,93.8779,94.1286,11907.0
2019-06-17 10:10:00,105.16,105.25,104.96,105.22,18759.0,94.1375,94.2181,93.9585,94.1912,18759.0
2019-06-17 10:15:00,105.22,105.31,105.14,105.14,10948.0,94.1912,94.2718,94.1196,94.1196,10948.0
2019-06-17 10:20:00,105.15,105.29,105.14,105.28,6713.0,94.1286,94.2539,94.1196,94.245,6713.0
2019-06-17 10:25:00,105.27,105.44,105.26,105.38,17800.0,94.236,94.3882,94.2271,94.3345,17800.0
2019-06-17 10:30:00,105.35,105.49,105.35,105.46,7753.0,94.3076,94.4329,94.3076,94.4061,7753.0
2019-06-17 10:35:00,105.49,105.55,105.34,105.54,15970.0,94.4329,94.4867,94.2987,94.4777,15970.0
2019-06-17 10:40:00,105.53,105.56,105.43,105.53,14541.0,94.4688,94.4956,94.3792,94.4688,14541.0
2019-06-17 10:45:00,105.56,105.63,105.39,105.63,14073.0,94.4956,94.5583,94.3434,94.5583,14073.0
2019-06-17 10:50:00,105.59,105.65,105.47,105.52,13322.0,94.5225,94.5762,94.415,94.4598,13322.0
2019-06-17 10:55:00,105.52,105.63,105.46,105.63,35824.0,94.4598,94.5583,94.4061,94.5583,35824.0
2019-06-17 11:00:00,105.6,105.71,105.56,105.65,11680.0,94.5314,94.6299,94.4956,94.5762,11680.0
2019-06-17 11:05:00,105.63,105.65,105.47,105.65,23954.0,94.5583,94.5762,94.415,94.5762,23954.0
2019-06-17 11:10:00,105.63,105.64,105.48,105.56,15152.0,94.5583,94.5672,94.424,94.4956,15152.0
2019-06-17 11:15:00,105.55,105.78,105.54,105.76,21382.0,94.4867,94.6925,94.4777,94.6746,21382.0
2019-06-17 11:20:00,105.76,105.76,105.56,105.56,14653.0,94.6746,94.6746,94.4956,94.4956,14653.0
2019-06-17 11:25:00,105.56,105.58,105.45,105.48,27026.0,94.4956,94.5135,94.3971,94.424,27026.0
2019-06-17 11:30:00,105.47,105.5,105.34,105.34,15195.0,94.415,94.4419,94.2987,94.2987,15195.0
2019-06-17 11:35:00,105.34,105.34,105.04,105.04,32887.0,94.2987,94.2987,94.0301,94.0301,32887.0
2019-06-17 11:40:00,105.04,105.08,104.97,105.06,21824.0,94.0301,94.0659,93.9675,94.048,21824.0
2019-06-17 11:45:00,105.04,105.18,105.03,105.09,5826.0,94.0301,94.1554,94.0212,94.0749,5826.0
2019-06-17 11:50:00,105.08,105.24,105.08,105.23,14066.0,94.0659,94.2091,94.0659,94.2002,14066.0
2019-06-17 11:55:00,105.21,105.34,105.16,105.3,20001.0,94.1823,94.2987,94.1375,94.2629,20001.0
2019-06-17 12:00:00,105.28,105.31,105.2,105.23,6105.0,94.245,94.2718,94.1733,94.2002,6105.0
2019-06-17 12:05:00,105.22,105.25,105.2,105.22,9276.0,94.1912,94.2181,94.1733,94.1912,9276.0
2019-06-17 12:10:00,105.23,105.31,105.2,105.22,5218.0,94.2002,94.2718,94.1733,94.1912,5218.0
2019-06-17 12:15:00,105.21,105.27,105.19,105.23,10482.0,94.1823,94.236,94.1644,94.2002,10482.0
2019-06-17 12:20:00,105.21,105.24,105.19,105.24,11063.0,94.1823,94.2091,94.1644,94.2091,11063.0
2019-06-17 12:25:00,105.2,105.32,105.2,105.23,8419.0,94.1733,94.2808,94.1733,94.2002,8419.0
2019-06-17 12:30:00,105.2,105.34,105.17,105.33,9620.0,94.1733,94.2987,94.1465,94.2897,9620.0
2019-06-17 12:35:00,105.31,105.31,105.19,105.2,4559.0,94.2718,94.2718,94.1644,94.1733,4559.0
2019-06-17 12:40:00,105.21,105.24,105.13,105.13,5374.0,94.1823,94.2091,94.1107,94.1107,5374.0
2019-06-17 12:45:00,105.11,105.2,105.1,105.15,5655.0,94.0928,94.1733,94.0838,94.1286,5655.0
2019-06-17 12:50:00,105.16,105.19,105.03,105.03,4487.0,94.1375,94.1644,94.0212,94.0212,4487.0
2019-06-17 12:55:00,105.03,105.08,104.96,105.07,6371.0,94.0212,94.0659,93.9585,94.057,6371.0
2019-06-17 13:00:00,105.05,105.14,105.02,105.14,6723.0,94.0391,94.1196,94.0122,94.1196,6723.0
2019-06-17 13:05:00,105.15,105.23,105.13,105.19,8056.0,94.1286,94.2002,94.1107,94.1644,8056.0
2019-06-17 13:10:00,105.2,105.25,105.2,105.22,2918.0,94.1733,94.2181,94.1733,94.1912,2918.0
2019-06-17 13:15:00,105.22,105.28,105.21,105.26,7406.0,94.1912,94.245,94.1823,94.2271,7406.0
2019-06-17 13:20:00,105.25,105.44,105.25,105.42,25503.0,94.2181,94.3882,94.2181,94.3703,25503.0
2019-06-17 13:25:00,105.43,105.44,105.38,105.4,6429.0,94.3792,94.3882,94.3345,94.3524,6429.0
2019-06-17 13:30:00,105.4,105.51,105.39,105.51,8106.0,94.3524,94.4508,94.3434,94.4508,8106.0
2019-06-17 13:35:00,105.5,105.51,105.39,105.45,18158.0,94.4419,94.4508,94.3434,94.3971,18158.0
2019-06-17 13:40:00,105.44,105.46,105.42,105.43,5449.0,94.3882,94.4061,94.3703,94.3792,5449.0
2019-06-17 13:45:00,105.42,105.47,105.4,105.45,7397.0,94.3703,94.415,94.3524,94.3971,7397.0
2019-06-17 13:50:00,105.43,105.5,105.42,105.44,7074.0,94.3792,94.4419,94.3703,94.3882,7074.0
2019-06-17 13:55:00,105.46,105.51,105.45,105.5,4145.0,94.4061,94.4508,94.3971,94.4419,4145.0
2019-06-17 14:00:00,105.5,105.6,105.5,105.6,7799.0,94.4419,94.5314,94.4419,94.5314,7799.0
2019-06-17 14:05:00,105.56,105.59,105.52,105.58,6230.0,94.4956,94.5225,94.4598,94.5135,6230.0
2019-06-17 14:10:00,105.59,105.62,105.57,105.61,8025.0,94.5225,94.5493,94.5046,94.5404,8025.0
2019-06-17 14:15:00,105.59,105.62,105.55,105.56,6433.0,94.5225,94.5493,94.4867,94.4956,6433.0
2019-06-17 14:20:00,105.57,105.59,105.5,105.54,6211.0,94.5046,94.5225,94.4419,94.4777,6211.0
2019-06-17 14:25:00,105.54,105.54,105.43,105.45,11856.0,94.4777,94.4777,94.3792,94.3971,11856.0
2019-06-17 14:30:00,105.46,105.52,105.45,105.52,6960.0,94.4061,94.4598,94.3971,94.4598,6960.0
2019-06-17 14:35:00,105.52,105.53,105.46,105.51,5762.0,94.4598,94.4688,94.4061,94.4508,5762.0
2019-06-17 14:40:00,105.49,105.56,105.45,105.47,6636.0,94.4329,94.4956,94.3971,94.415,6636.0
2019-06-17 14:45:00,105.47,105.48,105.44,105.46,5208.0,94.415,94.424,94.3882,94.4061,5208.0
2019-06-17 14:50:00,105.45,105.45,105.31,105.32,12689.0,94.3971,94.3971,94.2718,94.2808,12689.0
2019-06-17 14:55:00,105.34,105.35,105.29,105.34,6013.0,94.2987,94.3076,94.2539,94.2987,6013.0
2019-06-17 15:00:00,105.33,105.34,105.25,105.3,10580.0,94.2897,94.2987,94.2181,94.2629,10580.0
2019-06-17 15:05:00,105.3,105.34,105.27,105.31,11938.0,94.2629,94.2987,94.236,94.2718,11938.0
2019-06-17 15:10:00,105.3,105.33,105.26,105.31,10757.0,94.2629,94.2897,94.2271,94.2718,10757.0
2019-06-17 15:15:00,105.31,105.37,105.27,105.3,13459.0,94.2718,94.3255,94.236,94.2629,13459.0
2019-06-17 15:20:00,105.29,105.4,105.28,105.4,13616.0,94.2539,94.3524,94.245,94.3524,13616.0
2019-06-17 15:25:00,105.37,105.46,105.31,105.32,16136.0,94.3255,94.4061,94.2718,94.2808,16136.0
2019-06-17 15:30:00,105.31,105.32,105.14,105.2,28056.0,94.2718,94.2808,94.1196,94.1733,28056.0
2019-06-17 15:35:00,105.2,105.24,105.11,105.14,25213.0,94.1733,94.2091,94.0928,94.1196,25213.0
2019-06-17 15:40:00,105.14,105.18,105.08,105.15,22224.0,94.1196,94.1554,94.0659,94.1286,22224.0
2019-06-17 15:45:00,105.14,105.17,105.08,105.17,36020.0,94.1196,94.1465,94.0659,94.1465,36020.0
2019-06-17 15:50:00,105.16,105.17,104.97,105.01,80639.0,94.1375,94.1465,93.9675,94.0033,80639.0
2019-06-17 15:55:00,105.02,105.13,104.96,105.11,189399.0,94.0122,94.1107,93.9585,94.0928,189399.0
2019-06-18 09:30:00,106.7,106.77,106.05,106.33,33815.0,95.5161,95.5788,94.9342,95.1849,33815.0
2019-06-18 09:35:00,106.39,107.22,106.39,107.14,14846.0,95.2386,95.9816,95.2386,95.91,14846.0
2019-06-18 09:40:00,107.12,108.05,107.0,107.77,29140.0,95.8921,96.7246,95.7847,96.474,29140.0
2019-06-18 09:45:00,107.9,108.53,107.85,108.53,20921.0,96.5903,97.1543,96.5456,97.1543,20921.0
2019-06-18 09:50:00,108.53,108.83,108.47,108.64,33144.0,97.1543,97.4229,97.1006,97.2528,33144.0
2019-06-18 09:55:00,108.62,109.0,108.55,108.95,30492.0,97.2349,97.575,97.1722,97.5303,30492.0
2019-06-18 10:00:00,108.95,109.41,108.85,109.37,33623.0,97.5303,97.9421,97.4408,97.9063,33623.0
2019-06-18 10:05:00,109.4,109.63,109.14,109.46,58884.0,97.9331,98.139,97.7004,97.9868,58884.0
2019-06-18 10:10:00,109.46,109.87,109.37,109.71,31254.0,97.9868,98.3539,97.9063,98.2106,31254.0
2019-06-18 10:15:00,109.67,109.81,109.49,109.58,26254.0,98.1748,98.3001,98.0137,98.0942,26254.0
2019-06-18 10:20:00,109.57,109.77,109.38,109.38,26250.0,98.0853,98.2643,97.9152,97.9152,26250.0
2019-06-18 10:25:00,109.38,109.58,109.27,109.48,44346.0,97.9152,98.0942,97.8167,98.0047,44346.0
2019-06-18 10:30:00,109.49,109.9,109.49,109.73,23341.0,98.0137,98.3807,98.0137,98.2285,23341.0
2019-06-18 10:35:00,109.78,110.1,109.72,110.0,43993.0,98.2733,98.5597,98.2196,98.4702,43993.0
2019-06-18 10:40:00,109.99,110.09,109.9,110.0,20202.0,98.4613,98.5508,98.3807,98.4702,20202.0
2019-06-18 10:45:00,110.04,110.23,109.87,110.11,23237.0,98.506,98.6761,98.3539,98.5687,23237.0
2019-06-18 10:50:00,110.09,110.14,109.94,110.14,26195.0,98.5508,98.5956,98.4165,98.5956,26195.0
2019-06-18 10:55:00,110.14,110.44,110.1,110.39,81634.0,98.5956,98.8641,98.5597,98.8193,81634.0
2019-06-18 11:00:00,110.34,110.55,110.18,110.2,44856.0,98.7746,98.9626,98.6314,98.6493,44856.0
2019-06-18 11:05:00,110.16,110.59,110.1,110.55,30068.0,98.6135,98.9984,98.5597,98.9626,30068.0
2019-06-18 11:10:00,110.54,110.55,110.01,110.09,37150.0,98.9536,98.9626,98.4792,98.5508,37150.0
2019-06-18 11:15:00,110.09,110.19,110.01,110.15,18899.0,98.5508,98.6403,98.4792,98.6045,18899.0
2019-06-18 11:20:00,110.18,110.32,109.96,110.04,16400.0,98.6314,98.7567,98.4344,98.506,16400.0
2019-06-18 11:25:00,110.03,110.26,109.98,110.01,19378.0,98.4971,98.703,98.4523,98.4792,19378.0
2019-06-18 11:30:00,110.02,110.07,109.8,109.86,15092.0,98.4881,98.5329,98.2912,98.3449,15092.0
2019-06-18 11:35:00,109.89,109.98,109.8,109.9,17241.0,98.3718,98.4523,98.2912,98.3807,17241.0
2019-06-18 11:40:00,109.9,109.93,109.67,109.72,23957.0,98.3807,98.4076,98.1748,98.2196,23957.0
2019-06-18 11:45:00,109.73,109.81,109.38,109.47,11026.0,98.2285,98.3001,97.9152,97.9958,11026.0
2019-06-18 11:50:00,109.47,109.49,109.33,109.41,6743.0,97.9958,98.0137,97.8705,97.9421,6743.0
2019-06-18 11:55:00,109.49,109.49,109.33,109.39,19766.0,98.0137,98.0137,97.8705,97.9242,19766.0
2019-06-18 12:00:00,109.38,109.57,109.32,109.45,21278.0,97.9152,98.0853,97.8615,97.9779,21278.0
2019-06-18 12:05:00,109.43,109.59,109.43,109.51,11555.0,97.96,98.1032,97.96,98.0316,11555.0
2019-06-18 12:10:00,109.52,109.56,109.44,109.47,11196.0,98.0405,98.0763,97.9689,97.9958,11196.0
2019-06-18 12:15:00,109.47,109.47,109.22,109.31,38190.0,97.9958,97.9958,97.772,97.8525,38190.0
2019-06-18 12:20:00,109.28,109.43,109.25,109.4,14639.0,97.8257,97.96,97.7988,97.9331,14639.0
2019-06-18 12:25:00,109.4,109.58,109.38,109.52,8662.0,97.9331,98.0942,97.9152,98.0405,8662.0
2019-06-18 12:30:00,109.5,109.58,109.46,109.57,10306.0,98.0226,98.0942,97.9868,98.0853,10306.0
2019-06-18 12:35:00,109.56,109.62,109.53,109.57,9556.0,98.0763,98.1301,98.0495,98.0853,9556.0
2019-06-18 12:40:00,109.55,109.65,109.52,109.59,7490.0,98.0674,98.1569,98.0405,98.1032,7490.0
2019-06-18 12:45:00,109.59,109.63,109.41,109.63,12676.0,98.1032,98.139,97.9421,98.139,12676.0
2019-06-18 12:50:00,109.66,109.66,109.51,109.59,6250.0,98.1659,98.1659,98.0316,98.1032,6250.0
2019-06-18 12:55:00,109.52,109.6,109.45,109.48,11742.0,98.0405,98.1122,97.9779,98.0047,11742.0
2019-06-18 13:00:00,109.48,109.48,109.18,109.19,22963.0,98.0047,98.0047,97.7362,97.7451,22963.0
2019-06-18 13:05:00,109.16,109.21,109.1,109.18,10993.0,97.7183,97.763,97.6646,97.7362,10993.0
2019-06-18 13:10:00,109.17,109.3,109.13,109.23,9631.0,97.7272,97.8436,97.6914,97.7809,9631.0
2019-06-18 13:15:00,109.23,109.33,109.18,109.33,6487.0,97.7809,97.8705,97.7362,97.8705,6487.0
2019-06-18 13:20:00,109.34,109.34,109.21,109.23,9982.0,97.8794,97.8794,97.763,97.7809,9982.0
2019-06-18 13:25:00,109.26,109.26,109.14,109.15,4200.0,97.8078,97.8078,97.7004,97.7093,4200.0
2019-06-18 13:30:00,109.13,109.36,109.13,109.25,7400.0,97.6914,97.8973,97.6914,97.7988,7400.0
2019-06-18 13:35:00,109.27,109.31,109.19,109.24,4215.0,97.8167,97.8525,97.7451,97.7899,4215.0
2019-06-18 13:40:00,109.24,109.34,109.18,109.28,4500.0,97.7899,97.8794,97.7362,97.8257,4500.0
2019-06-18 13:45:00,109.29,109.4,109.26,109.34,10817.0,97.8346,97.9331,97.8078,97.8794,10817.0
2019-06-18 13:50:00,109.33,109.55,109.33,109.5,14608.0,97.8705,98.0674,97.8705,98.0226,14608.0
2019-06-18 13:55:00,109.5,109.76,109.5,109.75,23722.0,98.0226,98.2554,98.0226,98.2464,23722.0
2019-06-18 14:00:00,109.76,109.83,109.69,109.8,19400.0,98.2554,98.318,98.1927,98.2912,19400.0
2019-06-18 14:05:00,109.8,109.9,109.66,109.89,8666.0,98.2912,98.3807,98.1659,98.3718,8666.0
2019-06-18 14:10:00,109.92,109.94,109.85,109.93,9173.0,98.3986,98.4165,98.3359,98.4076,9173.0
2019-06-18 14:15:00,109.94,109.97,109.86,109.9,8943.0,98.4165,98.4434,98.3449,98.3807,8943.0
2019-06-18 14:20:00,109.89,110.03,109.89,110.0,8407.0,98.3718,98.4971,98.3718,98.4702,8407.0
2019-06-18 14:25:00,109.98,110.21,109.96,110.12,19582.0,98.4523,98.6582,98.4344,98.5776,19582.0
2019-06-18 14:30:00,110.12,110.21,110.06,110.21,9913.0,98.5776,98.6582,98.5239,98.6582,9913.0
2019-06-18 14:35:00,110.23,110.26,110.03,110.05,10631.0,98.6761,98.703,98.4971,98.515,10631.0
2019-06-18 14:40:00,110.06,110.17,109.99,110.14,13231.0,98.5239,98.6224,98.4613,98.5956,13231.0
2019-06-18 14:45:00,110.14,110.23,110.08,110.16,13283.0,98.5956,98.6761,98.5418,98.6135,13283.0
2019-06-18 14:50:00,110.15,110.28,110.09,110.27,15408.0,98.6045,98.7209,98.5508,98.7119,15408.0
2019-06-18 14:55:00,110.28,110.42,110.23,110.38,23432.0,98.7209,98.8462,98.6761,98.8104,23432.0
2019-06-18 15:00:00,110.36,110.36,110.15,110.17,29995.0,98.7925,98.7925,98.6045,98.6224,29995.0
2019-06-18 15:05:00,110.17,110.18,110.03,110.03,13665.0,98.6224,98.6314,98.4971,98.4971,13665.0
2019-06-18 15:10:00,110.05,110.17,110.04,110.09,12325.0,98.515,98.6224,98.506,98.5508,12325.0
2019-06-18 15:15:00,110.08,110.11,109.94,110.09,22267.0,98.5418,98.5687,98.4165,98.5508,22267.0
2019-06-18 15:20:00,110.09,110.12,110.03,110.12,17243.0,98.5508,98.5776,98.4971,98.5776,17243.0
2019-06-18 15:25:00,110.12,110.17,110.09,110.14,18508.0,98.5776,98.6224,98.5508,98.5956,18508.0
2019-06-18 15:30:00,110.12,110.12,109.9,109.91,27888.0,98.5776,98.5776,98.3807,98.3897,27888.0
2019-06-18 15:35:00,109.89,109.96,109.77,109.81,39376.0,98.3718,98.4344,98.2643,98.3001,39376.0
2019-06-18 15:40:00,109.8,109.86,109.75,109.83,34115.0,98.2912,98.3449,98.2464,98.318,34115.0
2019-06-18 15:45:00,109.83,110.04,109.81,110.03,67761.0,98.318,98.506,98.3001,98.4971,67761.0
2019-06-18 15:50:00,110.03,110.2,109.92,109.98,141702.0,98.4971,98.6493,98.3986,98.4523,141702.0
2019-06-18 15:55:00,109.98,109.99,109.76,109.97,245099.0,98.4523,98.4613,98.2554,98.4434,245099.0
2019-06-19 09:30:00,109.95,110.96,109.95,110.45,36202.0,98.4255,99.3296,98.4255,98.8731,36202.0
2019-06-19 09:35:00,110.39,110.39,109.58,109.89,15231.0,98.8193,98.8193,98.0942,98.3718,15231.0
2019-06-19 09:40:00,109.93,110.07,109.62,109.88,7393.0,98.4076,98.5329,98.1301,98.3628,7393.0
2019-06-19 09:45:00,109.95,110.17,109.76,110.17,42083.0,98.4255,98.6224,98.2554,98.6224,42083.0
2019-06-19 09:50:00,110.13,110.32,110.06,110.24,11199.0,98.5866,98.7567,98.5239,98.6851,11199.0
2019-06-19 09:55:00,110.26,110.26,109.5,109.85,21769.0,98.703,98.703,98.0226,98.3359,21769.0
2019-06-19 10:00:00,109.91,109.95,109.74,109.9,12198.0,98.3897,98.4255,98.2375,98.3807,12198.0
2019-06-19 10:05:00,109.93,110.03,109.73,109.78,42952.0,98.4076,98.4971,98.2285,98.2733,42952.0
2019-06-19 10:10:00,109.9,110.16,109.85,110.07,8445.0,98.3807,98.6135,98.3359,98.5329,8445.0
2019-06-19 10:15:00,110.02,110.02,109.62,109.75,10878.0,98.4881,98.4881,98.1301,98.2464,10878.0
2019-06-19 10:20:00,109.74,109.91,109.74,109.83,6976.0,98.2375,98.3897,98.2375,98.318,6976.0
2019-06-19 10:25:00,109.84,109.87,109.75,109.79,10117.0,98.327,98.3539,98.2464,98.2822,10117.0
2019-06-19 10:30:00,109.82,110.08,109.82,109.87,22015.0,98.3091,98.5418,98.3091,98.3539,22015.0
2019-06-19 10:35:00,109.97,109.99,109.87,109.91,7098.0,98.4434,98.4613,98.3539,98.3897,7098.0
2019-06-19 10:40:00,109.94,110.0,109.8,109.98,10459.0,98.4165,98.4702,98.2912,98.4523,10459.0
2019-06-19 10:45:00,109.96,109.97,109.81,109.82,6976.0,98.4344,98.4434,98.3001,98.3091,6976.0
2019-06-19 10:50:00,109.84,109.91,109.82,109.89,9932.0,98.327,98.3897,98.3091,98.3718,9932.0
2019-06-19 10:55:00,109.89,109.9,109.74,109.8,16499.0,98.3718,98.3807,98.2375,98.2912,16499.0
2019-06-19 11:00:00,109.82,109.98,109.78,109.98,15655.0,98.3091,98.4523,98.2733,98.4523,15655.0
2019-06-19 11:05:00,109.98,110.37,109.95,110.3,35792.0,98.4523,98.8014,98.4255,98.7388,35792.0
2019-06-19 11:10:00,110.3,110.46,110.2,110.38,58456.0,98.7388,98.882,98.6493,98.8104,58456.0
2019-06-19 11:15:00,110.34,110.47,110.28,110.35,21949.0,98.7746,98.891,98.7209,98.7835,21949.0
2019-06-19 11:20:00,110.37,110.71,110.33,110.71,22071.0,98.8014,99.1058,98.7656,99.1058,22071.0
2019-06-19 11:25:00,110.68,110.81,110.63,110.8,19857.0,99.079,99.1953,99.0342,99.1864,19857.0
2019-06-19 11:30:00,110.79,110.99,110.76,110.87,25884.0,99.1774,99.3565,99.1506,99.249,25884.0
2019-06-19 11:35:00,110.86,110.96,110.73,110.8,16334.0,99.2401,99.3296,99.1237,99.1864,16334.0
2019-06-19 11:40:00,110.79,110.79,110.66,110.72,36400.0,99.1774,99.1774,99.061,99.1148,36400.0
2019-06-19 11:45:00,110.75,110.78,110.62,110.73,10601.0,99.1416,99.1685,99.0252,99.1237,10601.0
2019-06-19 11:50:00,110.73,110.9,110.7,110.9,8449.0,99.1237,99.2759,99.0969,99.2759,8449.0
2019-06-19 11:55:00,110.93,110.96,110.88,110.96,7257.0,99.3027,99.3296,99.258,99.3296,7257.0
2019-06-19 12:00:00,110.94,110.94,110.71,110.76,17072.0,99.3117,99.3117,99.1058,99.1506,17072.0
2019-06-19 12:05:00,110.77,110.79,110.61,110.65,8292.0,99.1595,99.1774,99.0163,99.0521,8292.0
2019-06-19 12:10:00,110.65,110.75,110.65,110.71,7296.0,99.0521,99.1416,99.0521,99.1058,7296.0
2019-06-19 12:15:00,110.7,110.71,110.62,110.64,7674.0,99.0969,99.1058,99.0252,99.0431,7674.0
2019-06-19 12:20:00,110.65,110.7,110.59,110.7,8919.0,99.0521,99.0969,98.9984,99.0969,8919.0
2019-06-19 12:25:00,110.7,110.74,110.55,110.55,40163.0,99.0969,99.1327,98.9626,98.9626,40163.0
2019-06-19 12:30:00,110.57,110.67,110.54,110.56,8725.0,98.9805,99.07,98.9536,98.9715,8725.0
2019-06-19 12:35:00,110.58,110.61,110.51,110.61,7946.0,98.9894,99.0163,98.9268,99.0163,7946.0
2019-06-19 12:40:00,110.6,110.67,110.58,110.62,7535.0,99.0073,99.07,98.9894,99.0252,7535.0
2019-06-19 12:45:00,110.62,110.66,110.58,110.58,11624.0,99.0252,99.061,98.9894,98.9894,11624.0
2019-06-19 12:50:00,110.58,110.58,110.5,110.56,8704.0,98.9894,98.9894,98.9178,98.9715,8704.0
2019-06-19 12:55:00,110.56,110.59,110.53,110.57,8624.0,98.9715,98.9984,98.9447,98.9805,8624.0
2019-06-19 13:00:00,110.57,110.61,110.55,110.6,9050.0,98.9805,99.0163,98.9626,99.0073,9050.0
2019-06-19 13:05:00,110.6,110.64,110.56,110.59,14583.0,99.0073,99.0431,98.9715,98.9984,14583.0
2019-06-19 13:10:00,110.61,110.62,110.43,110.43,6353.0,99.0163,99.0252,98.8552,98.8552,6353.0
2019-06-19 13:15:00,110.44,110.49,110.42,110.47,12613.0,98.8641,98.9089,98.8462,98.891,12613.0
2019-06-19 13:20:00,110.46,110.56,110.39,110.54,11048.0,98.882,98.9715,98.8193,98.9536,11048.0
2019-06-19 13:25:00,110.55,110.56,110.5,110.54,12141.0,98.9626,98.9715,98.9178,98.9536,12141.0
2019-06-19 13:30:00,110.56,110.61,110.53,110.6,4291.0,98.9715,99.0163,98.9447,99.0073,4291.0
2019-06-19 13:35:00,110.59,110.67,110.58,110.63,8529.0,98.9984,99.07,98.9894,99.0342,8529.0
2019-06-19 13:40:00,110.63,110.67,110.61,110.66,4900.0,99.0342,99.07,99.0163,99.061,4900.0
2019-06-19 13:45:00,110.64,110.7,110.61,110.64,12145.0,99.0431,99.0969,99.0163,99.0431,12145.0
2019-06-19 13:50:00,110.65,110.73,110.54,110.54,9800.0,99.0521,99.1237,98.9536,98.9536,9800.0
2019-06-19 13:55:00,110.55,110.63,110.5,110.62,9257.0,98.9626,99.0342,98.9178,99.0252,9257.0
2019-06-19 14:00:00,110.66,111.36,110.21,111.26,50963.0,99.061,99.6877,98.6582,99.5982,50963.0
2019-06-19 14:05:00,111.32,111.53,110.96,110.96,22110.0,99.6519,99.8399,99.3296,99.3296,22110.0
2019-06-19 14:10:00,110.98,110.98,110.8,110.8,10552.0,99.3475,99.3475,99.1864,99.1864,10552.0
2019-06-19 14:15:00,110.85,110.92,110.78,110.8,6940.0,99.2311,99.2938,99.1685,99.1864,6940.0
2019-06-19 14:20:00,110.78,110.78,110.45,110.47,20854.0,99.1685,99.1685,98.8731,98.891,20854.0
2019-06-19 14:25:00,110.46,110.56,110.38,110.48,13609.0,98.882,98.9715,98.8104,98.8999,13609.0
2019-06-19 14:30:00,110.49,110.95,110.46,110.87,13235.0,98.9089,99.3206,98.882,99.249,13235.0
2019-06-19 14:35:00,110.88,110.88,110.45,110.45,14797.0,99.258,99.258,98.8731,98.8731,14797.0
2019-06-19 14:40:00,110.45,110.63,110.28,110.53,15351.0,98.8731,99.0342,98.7209,98.9447,15351.0
2019-06-19 14:45:00,110.51,110.64,110.45,110.53,10136.0,98.9268,99.0431,98.8731,98.9447,10136.0
2019-06-19 14:50:00,110.53,110.73,110.5,110.68,16096.0,98.9447,99.1237,98.9178,99.079,16096.0
2019-06-19 14:55:00,110.7,110.71,110.48,110.53,11728.0,99.0969,99.1058,98.8999,98.9447,11728.0
2019-06-19 15:00:00,110.57,110.91,110.53,110.83,10920.0,98.9805,99.2848,98.9447,99.2132,10920.0
2019-06-19 15:05:00,110.84,110.91,110.75,110.88,21736.0,99.2222,99.2848,99.1416,99.258,21736.0
2019-06-19 15:10:00,110.88,111.07,110.83,111.04,14629.0,99.258,99.4281,99.2132,99.4012,14629.0
2019-06-19 15:15:00,111.05,111.15,110.94,111.12,18268.0,99.4102,99.4997,99.3117,99.4728,18268.0
2019-06-19 15:20:00,111.13,111.25,111.07,111.17,22130.0,99.4818,99.5892,99.4281,99.5176,22130.0
2019-06-19 15:25:00,111.18,111.2,110.91,110.99,33749.0,99.5265,99.5444,99.2848,99.3565,33749.0
2019-06-19 15:30:00,110.98,111.09,110.87,110.95,26745.0,99.3475,99.446,99.249,99.3206,26745.0
2019-06-19 15:35:00,110.94,110.94,110.71,110.75,25246.0,99.3117,99.3117,99.1058,99.1416,25246.0
2019-06-19 15:40:00,110.76,111.11,110.74,111.09,59871.0,99.1506,99.4639,99.1327,99.446,59871.0
2019-06-19 15:45:00,111.08,111.25,111.05,111.07,59292.0,99.437,99.5892,99.4102,99.4281,59292.0
2019-06-19 15:50:00,111.07,111.18,111.06,111.1,61410.0,99.4281,99.5265,99.4191,99.4549,61410.0
2019-06-19 15:55:00,111.09,111.15,110.87,111.04,207801.0,99.446,99.4997,99.249,99.4012,207801.0
2019-06-20 09:30:00,113.52,113.94,112.7,112.8,64469.0,101.6213,101.9972,100.8872,100.9767,64469.0
2019-06-20 09:35:00,112.79,113.11,112.49,112.7,22955.0,100.9678,101.2542,100.6992,100.8872,22955.0
2019-06-20 09:40:00,112.73,112.73,112.03,112.19,33254.0,100.9141,100.9141,100.2874,100.4307,33254.0
2019-06-20 09:45:00,112.24,112.51,111.92,112.38,11573.0,100.4754,100.7171,100.189,100.6008,11573.0
2019-06-20 09:50:00,112.34,112.8,112.34,112.7,14175.0,100.565,100.9767,100.565,100.8872,14175.0
2019-06-20 09:55:00,112.68,112.92,112.51,112.62,28480.0,100.8693,101.0842,100.7171,100.8156,28480.0
2019-06-20 10:00:00,112.61,113.11,112.54,112.98,19577.0,100.8067,101.2542,100.744,101.1379,19577.0
2019-06-20 10:05:00,112.98,113.11,112.83,112.99,17424.0,101.1379,101.2542,101.0036,101.1468,17424.0
2019-06-20 10:10:00,112.99,113.18,112.85,113.01,19867.0,101.1468,101.3169,101.0215,101.1647,19867.0
2019-06-20 10:15:00,113.0,113.1,112.74,112.74,14122.0,101.1558,101.2453,100.923,100.923,14122.0
2019-06-20 10:20:00,112.8,112.8,112.52,112.73,31193.0,100.9767,100.9767,100.7261,100.9141,31193.0
2019-06-20 10:25:00,112.78,112.83,112.49,112.51,17497.0,100.9588,101.0036,100.6992,100.7171,17497.0
2019-06-20 10:30:00,112.48,112.79,112.48,112.66,9336.0,100.6903,100.9678,100.6903,100.8514,9336.0
2019-06-20 10:35:00,112.65,112.73,112.52,112.67,11180.0,100.8425,100.9141,100.7261,100.8604,11180.0
2019-06-20 10:40:00,112.67,112.72,112.58,112.67,16027.0,100.8604,100.9051,100.7798,100.8604,16027.0
2019-06-20 10:45:00,112.67,112.97,112.67,112.92,15295.0,100.8604,101.1289,100.8604,101.0842,15295.0
2019-06-20 10:50:00,112.89,112.96,112.77,112.95,13423.0,101.0573,101.12,100.9499,101.111,13423.0
2019-06-20 10:55:00,112.95,112.95,112.6,112.6,13545.0,101.111,101.111,100.7977,100.7977,13545.0
2019-06-20 11:00:00,112.62,112.89,112.45,112.45,445608.0,100.8156,101.0573,100.6634,100.6634,445608.0
2019-06-20 11:05:00,112.49,112.67,112.4,112.4,48385.0,100.6992,100.8604,100.6187,100.6187,48385.0
2019-06-20 11:10:00,112.45,112.46,112.23,112.23,17330.0,100.6634,100.6724,100.4665,100.4665,17330.0
2019-06-20 11:15:00,112.21,112.21,111.8,111.82,11698.0,100.4486,100.4486,100.0816,100.0995,11698.0
2019-06-20 11:20:00,111.8,112.02,111.8,112.02,14819.0,100.0816,100.2785,100.0816,100.2785,14819.0
2019-06-20 11:25:00,112.05,112.22,111.96,112.11,10379.0,100.3054,100.4575,100.2248,100.3591,10379.0
2019-06-20 11:30:00,112.09,112.19,111.97,112.01,5643.0,100.3412,100.4307,100.2337,100.2695,5643.0
2019-06-20 11:35:00,112.03,112.15,111.97,112.15,9598.0,100.2874,100.3949,100.2337,100.3949,9598.0
2019-06-20 11:40:00,112.19,112.39,112.13,112.35,8400.0,100.4307,100.6097,100.377,100.5739,8400.0
2019-06-20 11:45:00,112.27,112.41,112.2,112.32,7337.0,100.5023,100.6276,100.4396,100.5471,7337.0
2019-06-20 11:50:00,112.32,112.32,112.13,112.19,7110.0,100.5471,100.5471,100.377,100.4307,7110.0
2019-06-20 11:55:00,112.25,112.25,111.98,112.0,6591.0,100.4844,100.4844,100.2427,100.2606,6591.0
2019-06-20 12:00:00,112.09,112.1,112.01,112.03,3642.0,100.3412,100.3501,100.2695,100.2874,3642.0
2019-06-20 12:05:00,112.04,112.09,111.98,112.0,8094.0,100.2964,100.3412,100.2427,100.2606,8094.0
2019-06-20 12:10:00,112.0,112.0,111.64,111.66,27049.0,100.2606,100.2606,99.9383,99.9562,27049.0
2019-06-20 12:15:00,111.66,111.72,111.51,111.63,19332.0,99.9562,100.0099,99.822,99.9294,19332.0
2019-06-20 12:20:00,111.6,112.0,111.52,112.0,12379.0,99.9025,100.2606,99.8309,100.2606,12379.0
2019-06-20 12:25:00,111.99,112.09,111.84,111.99,9325.0,100.2516,100.3412,100.1174,100.2516,9325.0
2019-06-20 12:30:00,111.97,112.05,111.84,111.91,4575.0,100.2337,100.3054,100.1174,100.18,4575.0
2019-06-20 12:35:00,111.94,112.0,111.85,111.86,6814.0,100.2069,100.2606,100.1263,100.1353,6814.0
2019-06-20 12:40:00,111.85,112.04,111.84,112.04,4600.0,100.1263,100.2964,100.1174,100.2964,4600.0
2019-06-20 12:45:00,112.02,112.08,111.93,112.08,4157.0,100.2785,100.3322,100.1979,100.3322,4157.0
2019-06-20 12:50:00,112.13,112.16,111.94,111.98,2842.0,100.377,100.4038,100.2069,100.2427,2842.0
2019-06-20 12:55:00,112.0,112.12,111.92,112.12,6125.0,100.2606,100.368,100.189,100.368,6125.0
2019-06-20 13:00:00,112.17,112.2,112.04,112.13,6386.0,100.4128,100.4396,100.2964,100.377,6386.0
2019-06-20 13:05:00,112.1,112.19,112.06,112.17,3100.0,100.3501,100.4307,100.3143,100.4128,3100.0
2019-06-20 13:10:00,112.14,112.14,111.99,112.05,4800.0,100.3859,100.3859,100.2516,100.3054,4800.0
2019-06-20 13:15:00,112.04,112.06,111.92,111.97,8181.0,100.2964,100.3143,100.189,100.2337,8181.0
2019-06-20 13:20:00,111.99,112.04,111.88,112.0,7149.0,100.2516,100.2964,100.1532,100.2606,7149.0
2019-06-20 13:25:00,112.03,112.16,111.99,112.15,6512.0,100.2874,100.4038,100.2516,100.3949,6512.0
2019-06-20 13:30:00,112.19,112.28,112.15,112.16,5639.0,100.4307,100.5112,100.3949,100.4038,5639.0
2019-06-20 13:35:00,112.14,112.15,112.09,112.13,3217.0,100.3859,100.3949,100.3412,100.377,3217.0
2019-06-20 13:40:00,112.09,112.16,112.04,112.11,5897.0,100.3412,100.4038,100.2964,100.3591,5897.0
2019-06-20 13:45:00,112.08,112.25,112.06,112.25,3497.0,100.3322,100.4844,100.3143,100.4844,3497.0
2019-06-20 13:50:00,112.24,112.29,112.21,112.23,7857.0,100.4754,100.5202,100.4486,100.4665,7857.0
2019-06-20 13:55:00,112.25,112.37,112.25,112.35,11423.0,100.4844,100.5918,100.4844,100.5739,11423.0
2019-06-20 14:00:00,112.31,112.53,112.29,112.47,13508.0,100.5381,100.735,100.5202,100.6813,13508.0
2019-06-20 14:05:00,112.52,112.57,112.44,112.52,5882.0,100.7261,100.7708,100.6545,100.7261,5882.0
2019-06-20 14:10:00,112.52,112.54,112.44,112.45,13468.0,100.7261,100.744,100.6545,100.6634,13468.0
2019-06-20 14:15:00,112.44,112.55,112.41,112.55,8329.0,100.6545,100.7529,100.6276,100.7529,8329.0
2019-06-20 14:20:00,112.55,112.62,112.48,112.53,6953.0,100.7529,100.8156,100.6903,100.735,6953.0
2019-06-20 14:25:00,112.53,112.61,112.51,112.56,7753.0,100.735,100.8067,100.7171,100.7619,7753.0
2019-06-20 14:30:00,112.54,112.57,112.42,112.5,11093.0,100.744,100.7708,100.6366,100.7082,11093.0
2019-06-20 14:35:00,112.5,112.51,112.35,112.43,28112.0,100.7082,100.7171,100.5739,100.6455,28112.0
2019-06-20 14:40:00,112.4,112.48,112.32,112.34,16366.0,100.6187,100.6903,100.5471,100.565,16366.0
2019-06-20 14:45:00,112.34,112.38,112.3,112.38,6832.0,100.565,100.6008,100.5291,100.6008,6832.0
2019-06-20 14:50:00,112.39,112.39,112.21,112.26,8641.0,100.6097,100.6097,100.4486,100.4933,8641.0
2019-06-20 14:55:00,112.2,112.27,112.16,112.2,12413.0,100.4396,100.5023,100.4038,100.4396,12413.0
2019-06-20 15:00:00,112.17,112.19,112.04,112.15,8281.0,100.4128,100.4307,100.2964,100.3949,8281.0
2019-06-20 15:05:00,112.14,112.2,112.06,112.11,8893.0,100.3859,100.4396,100.3143,100.3591,8893.0
2019-06-20 15:10:00,112.13,112.24,112.13,112.23,13810.0,100.377,100.4754,100.377,100.4665,13810.0
2019-06-20 15:15:00,112.23,112.35,112.19,112.35,13149.0,100.4665,100.5739,100.4307,100.5739,13149.0
2019-06-20 15:20:00,112.34,112.39,112.3,112.37,17876.0,100.565,100.6097,100.5291,100.5918,17876.0
2019-06-20 15:25:00,112.37,112.45,112.33,112.43,13114.0,100.5918,100.6634,100.556,100.6455,13114.0
2019-06-20 15:30:00,112.44,112.48,112.32,112.37,17841.0,100.6545,100.6903,100.5471,100.5918,17841.0
2019-06-20 15:35:00,112.35,112.49,112.35,112.37,42332.0,100.5739,100.6992,100.5739,100.5918,42332.0
2019-06-20 15:40:00,112.38,112.44,112.33,112.37,29845.0,100.6008,100.6545,100.556,100.5918,29845.0
2019-06-20 15:45:00,112.36,112.56,112.35,112.55,55733.0,100.5829,100.7619,100.5739,100.7529,55733.0
2019-06-20 15:50:00,112.56,112.64,112.5,112.61,60141.0,100.7619,100.8335,100.7082,100.8067,60141.0
2019-06-20 15:55:00,112.62,112.76,112.53,112.53,128639.0,100.8156,100.9409,100.735,100.735,128639.0
2019-06-21 09:30:00,112.1,112.2,111.84,112.12,342447.0,100.3501,100.4396,100.1174,100.368,342447.0
2019-06-21 09:35:00,112.12,112.27,111.84,111.84,8614.0,100.368,100.5023,100.1174,100.1174,8614.0
2019-06-21 09:40:00,111.77,112.24,111.69,111.69,13123.0,100.0547,100.4754,99.9831,99.9831,13123.0
2019-06-21 09:45:00,111.75,111.77,111.53,111.69,16859.0,100.0368,100.0547,99.8399,99.9831,16859.0
2019-06-21 09:50:00,111.65,111.93,111.54,111.88,9002.0,99.9473,100.1979,99.8488,100.1532,9002.0
2019-06-21 09:55:00,111.82,112.11,111.77,111.83,8254.0,100.0995,100.3591,100.0547,100.1084,8254.0
2019-06-21 10:00:00,111.74,111.84,111.63,111.79,10513.0,100.0278,100.1174,99.9294,100.0726,10513.0
2019-06-21 10:05:00,111.74,111.8,111.58,111.74,17615.0,100.0278,100.0816,99.8846,100.0278,17615.0
2019-06-21 10:10:00,111.77,111.85,111.72,111.77,12293.0,100.0547,100.1263,100.0099,100.0547,12293.0
2019-06-21 10:15:00,111.77,112.08,111.76,112.07,11071.0,100.0547,100.3322,100.0457,100.3233,11071.0
2019-06-21 10:20:00,112.03,112.06,111.95,111.97,4552.0,100.2874,100.3143,100.2158,100.2337,4552.0
2019-06-21 10:25:00,112.02,112.03,111.92,112.0,3562.0,100.2785,100.2874,100.189,100.2606,3562.0
2019-06-21 10:30:00,111.97,112.0,111.76,111.96,7848.0,100.2337,100.2606,100.0457,100.2248,7848.0
2019-06-21 10:35:00,111.97,111.97,111.74,111.76,7926.0,100.2337,100.2337,100.0278,100.0457,7926.0
2019-06-21 10:40:00,111.83,112.11,111.75,112.1,15188.0,100.1084,100.3591,100.0368,100.3501,15188.0
2019-06-21 10:45:00,112.11,112.19,111.97,112.05,8215.0,100.3591,100.4307,100.2337,100.3054,8215.0
2019-06-21 10:50:00,112.03,112.11,111.88,112.09,7333.0,100.2874,100.3591,100.1532,100.3412,7333.0
2019-06-21 10:55:00,112.09,112.14,111.98,112.14,4066.0,100.3412,100.3859,100.2427,100.3859,4066.0
2019-06-21 11:00:00,112.19,112.65,112.17,112.52,11662.0,100.4307,100.8425,100.4128,100.7261,11662.0
2019-06-21 11:05:00,112.52,112.85,112.52,112.74,12922.0,100.7261,101.0215,100.7261,100.923,12922.0
2019-06-21 11:10:00,112.73,112.94,112.72,112.88,7962.0,100.9141,101.1021,100.9051,101.0484,7962.0
2019-06-21 11:15:00,112.87,112.88,112.75,112.87,9116.0,101.0394,101.0484,100.932,101.0394,9116.0
2019-06-21 11:20:00,112.87,112.92,112.74,112.74,8958.0,101.0394,101.0842,100.923,100.923,8958.0
2019-06-21 11:25:00,112.73,112.87,112.64,112.75,24455.0,100.9141,101.0394,100.8335,100.932,24455.0
2019-06-21 11:30:00,112.73,112.95,112.6,112.95,23534.0,100.9141,101.111,100.7977,101.111,23534.0
2019-06-21 11:35:00,112.94,113.03,112.85,112.93,45925.0,101.1021,101.1826,101.0215,101.0931,45925.0
2019-06-21 11:40:00,112.91,112.99,112.82,112.86,8567.0,101.0752,101.1468,100.9946,101.0305,8567.0
2019-06-21 11:45:00,112.88,112.94,112.77,112.77,3757.0,101.0484,101.1021,100.9499,100.9499,3757.0
2019-06-21 11:50:00,112.78,112.83,112.67,112.74,9766.0,100.9588,101.0036,100.8604,100.923,9766.0
2019-06-21 11:55:00,112.71,112.76,112.59,112.7,6546.0,100.8962,100.9409,100.7888,100.8872,6546.0
2019-06-21 12:00:00,112.66,112.84,112.66,112.8,5384.0,100.8514,101.0125,100.8514,100.9767,5384.0
2019-06-21 12:05:00,112.77,112.77,112.58,112.59,22834.0,100.9499,100.9499,100.7798,100.7888,22834.0
2019-06-21 12:10:00,112.58,112.65,112.55,112.58,8128.0,100.7798,100.8425,100.7529,100.7798,8128.0
2019-06-21 12:15:00,112.6,112.64,112.34,112.34,20963.0,100.7977,100.8335,100.565,100.565,20963.0
2019-06-21 12:20:00,112.37,112.41,112.29,112.33,12836.0,100.5918,100.6276,100.5202,100.556,12836.0
2019-06-21 12:25:00,112.35,112.55,112.35,112.55,16904.0,100.5739,100.7529,100.5739,100.7529,16904.0
2019-06-21 12:30:00,112.5,112.62,112.5,112.59,5265.0,100.7082,100.8156,100.7082,100.7888,5265.0
2019-06-21 12:35:00,112.56,112.74,112.54,112.72,9981.0,100.7619,100.923,100.744,100.9051,9981.0
2019-06-21 12:40:00,112.69,112.82,112.64,112.77,8454.0,100.8783,100.9946,100.8335,100.9499,8454.0
2019-06-21 12:45:00,112.83,112.89,112.82,112.87,14467.0,101.0036,101.0573,100.9946,101.0394,14467.0
2019-06-21 12:50:00,112.85,112.88,112.78,112.8,5274.0,101.0215,101.0484,100.9588,100.9767,5274.0
2019-06-21 12:55:00,112.78,112.86,112.76,112.85,10248.0,100.9588,101.0305,100.9409,101.0215,10248.0
2019-06-21 13:00:00,112.84,112.94,112.77,112.87,27324.0,101.0125,101.1021,100.9499,101.0394,27324.0
2019-06-21 13:05:00,112.86,112.9,112.81,112.88,4356.0,101.0305,101.0663,100.9857,101.0484,4356.0
2019-06-21 13:10:00,112.88,113.0,112.87,112.88,7320.0,101.0484,101.1558,101.0394,101.0484,7320.0
2019-06-21 13:15:00,112.9,112.94,112.84,112.84,12791.0,101.0663,101.1021,101.0125,101.0125,12791.0
2019-06-21 13:20:00,112.86,112.86,112.78,112.81,4418.0,101.0305,101.0305,100.9588,100.9857,4418.0
2019-06-21 13:25:00,112.82,112.91,112.76,112.91,6702.0,100.9946,101.0752,100.9409,101.0752,6702.0
2019-06-21 13:30:00,112.93,112.93,112.7,112.78,37848.0,101.0931,101.0931,100.8872,100.9588,37848.0
2019-06-21 13:35:00,112.78,112.79,112.58,112.67,27994.0,100.9588,100.9678,100.7798,100.8604,27994.0
2019-06-21 13:40:00,112.69,112.69,112.58,112.61,3116.0,100.8783,100.8783,100.7798,100.8067,3116.0
2019-06-21 13:45:00,112.61,112.65,112.57,112.65,3956.0,100.8067,100.8425,100.7708,100.8425,3956.0
2019-06-21 13:50:00,112.67,112.71,112.6,112.63,6273.0,100.8604,100.8962,100.7977,100.8246,6273.0
2019-06-21 13:55:00,112.63,112.71,112.63,112.71,3200.0,100.8246,100.8962,100.8246,100.8962,3200.0
2019-06-21 14:00:00,112.73,112.97,112.72,112.97,18672.0,100.9141,101.1289,100.9051,101.1289,18672.0
2019-06-21 14:05:00,112.97,113.23,112.97,113.2,41897.0,101.1289,101.3617,101.1289,101.3348,41897.0
2019-06-21 14:10:00,113.19,113.36,113.04,113.35,41500.0,101.3259,101.478,101.1916,101.4691,41500.0
2019-06-21 14:15:00,113.33,113.33,112.99,113.06,16842.0,101.4512,101.4512,101.1468,101.2095,16842.0
2019-06-21 14:20:00,113.05,113.05,112.95,113.03,6361.0,101.2005,101.2005,101.111,101.1826,6361.0
2019-06-21 14:25:00,113.01,113.07,112.99,113.0,10932.0,101.1647,101.2184,101.1468,101.1558,10932.0
2019-06-21 14:30:00,113.0,113.02,112.93,113.01,7839.0,101.1558,101.1737,101.0931,101.1647,7839.0
2019-06-21 14:35:00,113.0,113.0,112.86,112.89,6485.0,101.1558,101.1558,101.0305,101.0573,6485.0
2019-06-21 14:40:00,112.87,112.99,112.86,112.97,5870.0,101.0394,101.1468,101.0305,101.1289,5870.0
2019-06-21 14:45:00,112.94,113.04,112.94,113.02,4614.0,101.1021,101.1916,101.1021,101.1737,4614.0
2019-06-21 14:50:00,113.02,113.06,113.0,113.0,5340.0,101.1737,101.2095,101.1558,101.1558,5340.0
2019-06-21 14:55:00,113.01,113.06,112.96,112.98,10444.0,101.1647,101.2095,101.12,101.1379,10444.0
2019-06-21 15:00:00,112.96,113.07,112.96,113.03,9645.0,101.12,101.2184,101.12,101.1826,9645.0
2019-06-21 15:05:00,113.03,113.13,112.97,113.13,12039.0,101.1826,101.2722,101.1289,101.2722,12039.0
2019-06-21 15:10:00,113.12,113.15,113.07,113.13,7978.0,101.2632,101.2901,101.2184,101.2722,7978.0
2019-06-21 15:15:00,113.12,113.12,113.04,113.08,10368.0,101.2632,101.2632,101.1916,101.2274,10368.0
2019-06-21 15:20:00,113.09,113.11,112.92,112.93,10475.0,101.2363,101.2542,101.0842,101.0931,10475.0
2019-06-21 15:25:00,112.94,113.05,112.93,113.02,12736.0,101.1021,101.2005,101.0931,101.1737,12736.0
2019-06-21 15:30:00,113.03,113.11,113.0,113.01,19640.0,101.1826,101.2542,101.1558,101.1647,19640.0
2019-06-21 15:35:00,113.03,113.06,112.95,112.98,13437.0,101.1826,101.2095,101.111,101.1379,13437.0
2019-06-21 15:40:00,112.99,113.11,112.98,113.07,24132.0,101.1468,101.2542,101.1379,101.2184,24132.0
2019-06-21 15:45:00,113.07,113.1,112.86,112.92,31603.0,101.2184,101.2453,101.0305,101.0842,31603.0
2019-06-21 15:50:00,112.91,112.97,112.84,112.89,35591.0,101.0752,101.1289,101.0125,101.0573,35591.0
2019-06-21 15:55:00,112.9,114.36,112.9,113.66,582943.0,101.0663,102.3732,101.0663,101.7466,582943.0
2019-06-24 09:30:00,113.71,114.32,113.64,113.78,41338.0,101.7914,102.3374,101.7287,101.854,41338.0
2019-06-24 09:35:00,113.73,113.94,113.45,113.65,23052.0,101.8093,101.9972,101.5586,101.7376,23052.0
2019-06-24 09:40:00,113.69,113.84,113.26,113.35,18685.0,101.7735,101.9077,101.3885,101.4691,18685.0
2019-06-24 09:45:00,113.32,113.47,113.24,113.34,12550.0,101.4422,101.5765,101.3706,101.4601,12550.0
2019-06-24 09:50:00,113.35,113.47,113.23,113.26,16429.0,101.4691,101.5765,101.3617,101.3885,16429.0
2019-06-24 09:55:00,113.31,113.54,113.17,113.41,20461.0,101.4333,101.6392,101.308,101.5228,20461.0
2019-06-24 10:00:00,113.4,113.77,113.26,113.65,30291.0,101.5139,101.8451,101.3885,101.7376,30291.0
2019-06-24 10:05:00,113.65,113.86,113.54,113.76,23607.0,101.7376,101.9256,101.6392,101.8361,23607.0
2019-06-24 10:10:00,113.78,113.89,113.64,113.64,16007.0,101.854,101.9525,101.7287,101.7287,16007.0
2019-06-24 10:15:00,113.66,113.83,113.62,113.66,11309.0,101.7466,101.8988,101.7108,101.7466,11309.0
2019-06-24 10:20:00,113.66,113.73,113.53,113.68,17265.0,101.7466,101.8093,101.6302,101.7645,17265.0
2019-06-24 10:25:00,113.68,113.68,113.43,113.67,17393.0,101.7645,101.7645,101.5407,101.7555,17393.0
2019-06-24 10:30:00,113.69,113.77,113.6,113.67,26161.0,101.7735,101.8451,101.6929,101.7555,26161.0
2019-06-24 10:35:00,113.66,113.7,113.53,113.56,15927.0,101.7466,101.7824,101.6302,101.6571,15927.0
2019-06-24 10:40:00,113.57,113.81,113.56,113.81,23517.0,101.666,101.8809,101.6571,101.8809,23517.0
2019-06-24 10:45:00,113.88,114.15,113.81,113.81,7242.0,101.9435,102.1852,101.8809,101.8809,7242.0
2019-06-24 10:50:00,113.83,113.87,113.64,113.64,12787.0,101.8988,101.9346,101.7287,101.7287,12787.0
2019-06-24 10:55:00,113.62,113.67,113.46,113.6,19279.0,101.7108,101.7555,101.5676,101.6929,19279.0
2019-06-24 11:00:00,113.61,113.69,113.51,113.58,12858.0,101.7018,101.7735,101.6123,101.675,12858.0
2019-06-24 11:05:00,113.59,113.62,113.37,113.4,23511.0,101.6839,101.7108,101.487,101.5139,23511.0
2019-06-24 11:10:00,113.4,113.75,113.4,113.72,23345.0,101.5139,101.8272,101.5139,101.8003,23345.0
2019-06-24 11:15:00,113.72,113.73,113.34,113.4,10424.0,101.8003,101.8093,101.4601,101.5139,10424.0
2019-06-24 11:20:00,113.4,113.58,113.37,113.54,20008.0,101.5139,101.675,101.487,101.6392,20008.0
2019-06-24 11:25:00,113.58,113.72,113.5,113.72,6322.0,101.675,101.8003,101.6034,101.8003,6322.0
2019-06-24 11:30:00,113.69,113.77,113.59,113.68,9592.0,101.7735,101.8451,101.6839,101.7645,9592.0
2019-06-24 11:35:00,113.66,113.71,113.58,113.69,5306.0,101.7466,101.7914,101.675,101.7735,5306.0
2019-06-24 11:40:00,113.71,113.77,113.67,113.74,6247.0,101.7914,101.8451,101.7555,101.8182,6247.0
2019-06-24 11:45:00,113.71,113.79,113.59,113.78,11567.0,101.7914,101.863,101.6839,101.854,11567.0
2019-06-24 11:50:00,113.75,113.85,113.66,113.67,8737.0,101.8272,101.9167,101.7466,101.7555,8737.0
2019-06-24 11:55:00,113.67,113.82,113.62,113.64,13294.0,101.7555,101.8898,101.7108,101.7287,13294.0
2019-06-24 12:00:00,113.64,113.74,113.57,113.63,12075.0,101.7287,101.8182,101.666,101.7197,12075.0
2019-06-24 12:05:00,113.64,113.64,113.55,113.56,6616.0,101.7287,101.7287,101.6481,101.6571,6616.0
2019-06-24 12:10:00,113.58,113.61,113.38,113.45,9979.0,101.675,101.7018,101.4959,101.5586,9979.0
2019-06-24 12:15:00,113.45,113.58,113.45,113.56,5926.0,101.5586,101.675,101.5586,101.6571,5926.0
2019-06-24 12:20:00,113.55,113.61,113.52,113.58,5925.0,101.6481,101.7018,101.6213,101.675,5925.0
2019-06-24 12:25:00,113.58,113.58,113.45,113.47,9560.0,101.675,101.675,101.5586,101.5765,9560.0
2019-06-24 12:30:00,113.47,113.56,113.39,113.51,15812.0,101.5765,101.6571,101.5049,101.6123,15812.0
2019-06-24 12:35:00,113.52,113.58,113.51,113.55,7847.0,101.6213,101.675,101.6123,101.6481,7847.0
2019-06-24 12:40:00,113.55,113.59,113.49,113.51,11009.0,101.6481,101.6839,101.5944,101.6123,11009.0
2019-06-24 12:45:00,113.51,113.59,113.46,113.59,10400.0,101.6123,101.6839,101.5676,101.6839,10400.0
2019-06-24 12:50:00,113.6,113.64,113.49,113.54,11101.0,101.6929,101.7287,101.5944,101.6392,11101.0
2019-06-24 12:55:00,113.55,113.56,113.46,113.49,9048.0,101.6481,101.6571,101.5676,101.5944,9048.0
2019-06-24 13:00:00,113.5,113.5,113.4,113.47,14384.0,101.6034,101.6034,101.5139,101.5765,14384.0
2019-06-24 13:05:00,113.48,113.6,113.43,113.48,32667.0,101.5855,101.6929,101.5407,101.5855,32667.0
2019-06-24 13:10:00,113.52,113.6,113.48,113.56,28036.0,101.6213,101.6929,101.5855,101.6571,28036.0
2019-06-24 13:15:00,113.56,113.68,113.52,113.57,37927.0,101.6571,101.7645,101.6213,101.666,37927.0
2019-06-24 13:20:00,113.58,113.65,113.57,113.57,9400.0,101.675,101.7376,101.666,101.666,9400.0
2019-06-24 13:25:00,113.56,113.57,113.33,113.34,8389.0,101.6571,101.666,101.4512,101.4601,8389.0
2019-06-24 13:30:00,113.35,113.37,113.21,113.33,14308.0,101.4691,101.487,101.3438,101.4512,14308.0
2019-06-24 13:35:00,113.32,113.41,113.27,113.33,13699.0,101.4422,101.5228,101.3975,101.4512,13699.0
2019-06-24 13:40:00,113.33,113.33,113.24,113.27,15350.0,101.4512,101.4512,101.3706,101.3975,15350.0
2019-06-24 13:45:00,113.25,113.25,113.14,113.19,7315.0,101.3796,101.3796,101.2811,101.3259,7315.0
2019-06-24 13:50:00,113.19,113.33,113.1,113.11,11985.0,101.3259,101.4512,101.2453,101.2542,11985.0
2019-06-24 13:55:00,113.12,113.15,113.06,113.09,9410.0,101.2632,101.2901,101.2095,101.2363,9410.0
2019-06-24 14:00:00,113.09,113.15,113.08,113.11,9426.0,101.2363,101.2901,101.2274,101.2542,9426.0
2019-06-24 14:05:00,113.11,113.17,113.07,113.08,9855.0,101.2542,101.308,101.2184,101.2274,9855.0
2019-06-24 14:10:00,113.07,113.12,113.02,113.03,8958.0,101.2184,101.2632,101.1737,101.1826,8958.0
2019-06-24 14:15:00,113.04,113.12,113.0,113.06,10591.0,101.1916,101.2632,101.1558,101.2095,10591.0
2019-06-24 14:20:00,113.06,113.07,112.94,113.01,9790.0,101.2095,101.2184,101.1021,101.1647,9790.0
2019-06-24 14:25:00,113.0,113.0,112.86,112.91,9967.0,101.1558,101.1558,101.0305,101.0752,9967.0
2019-06-24 14:30:00,112.9,113.01,112.88,112.96,7705.0,101.0663,101.1647,101.0484,101.12,7705.0
2019-06-24 14:35:00,112.96,113.02,112.94,112.96,9059.0,101.12,101.1737,101.1021,101.12,9059.0
2019-06-24 14:40:00,112.97,112.98,112.8,112.81,10016.0,101.1289,101.1379,100.9767,100.9857,10016.0
2019-06-24 14:45:00,112.81,112.87,112.77,112.82,11914.0,100.9857,101.0394,100.9499,100.9946,11914.0
2019-06-24 14:50:00,112.82,112.86,112.79,112.81,6200.0,100.9946,101.0305,100.9678,100.9857,6200.0
2019-06-24 14:55:00,112.8,112.84,112.75,112.78,9710.0,100.9767,101.0125,100.932,100.9588,9710.0
2019-06-24 15:00:00,112.77,112.91,112.75,112.78,18278.0,100.9499,101.0752,100.932,100.9588,18278.0
2019-06-24 15:05:00,112.81,112.84,112.72,112.75,29025.0,100.9857,101.0125,100.9051,100.932,29025.0
2019-06-24 15:10:00,112.75,112.91,112.66,112.88,27362.0,100.932,101.0752,100.8514,101.0484,27362.0
2019-06-24 15:15:00,112.9,113.02,112.85,113.0,49804.0,101.0663,101.1737,101.0215,101.1558,49804.0
2019-06-24 15:20:00,112.99,113.05,112.93,112.96,23985.0,101.1468,101.2005,101.0931,101.12,23985.0
2019-06-24 15:25:00,112.96,113.0,112.88,112.95,45656.0,101.12,101.1558,101.0484,101.111,45656.0
2019-06-24 15:30:00,112.97,113.01,112.92,112.97,59055.0,101.1289,101.1647,101.0842,101.1289,59055.0
2019-06-24 15:35:00,112.98,112.98,112.85,112.89,21972.0,101.1379,101.1379,101.0215,101.0573,21972.0
2019-06-24 15:40:00,112.9,113.04,112.88,113.02,23350.0,101.0663,101.1916,101.0484,101.1737,23350.0
2019-06-24 15:45:00,113.02,113.07,112.89,112.89,18953.0,101.1737,101.2184,101.0573,101.0573,18953.0
2019-06-24 15:50:00,112.88,112.99,112.86,112.93,33983.0,101.0484,101.1468,101.0305,101.0931,33983.0
2019-06-24 15:55:00,112.93,112.98,112.74,112.9,107816.0,101.0931,101.1379,100.923,101.0663,107816.0
2019-06-25 09:30:00,113.06,113.54,112.74,113.54,18016.0,101.2095,101.6392,100.923,101.6392,18016.0
2019-06-25 09:35:00,113.42,113.48,112.84,113.04,16215.0,101.5318,101.5855,101.0125,101.1916,16215.0
2019-06-25 09:40:00,113.04,113.16,112.91,112.98,8749.0,101.1916,101.299,101.0752,101.1379,8749.0
2019-06-25 09:45:00,112.98,113.0,112.43,112.58,19571.0,101.1379,101.1558,100.6455,100.7798,19571.0
2019-06-25 09:50:00,112.59,112.75,112.58,112.72,5000.0,100.7888,100.932,100.7798,100.9051,5000.0
2019-06-25 09:55:00,112.71,112.76,112.45,112.58,7313.0,100.8962,100.9409,100.6634,100.7798,7313.0
2019-06-25 10:00:00,112.53,112.71,112.45,112.48,6869.0,100.735,100.8962,100.6634,100.6903,6869.0
2019-06-25 10:05:00,112.52,112.69,112.38,112.69,10650.0,100.7261,100.8783,100.6008,100.8783,10650.0
2019-06-25 10:10:00,112.73,112.93,112.69,112.92,8758.0,100.9141,101.0931,100.8783,101.0842,8758.0
2019-06-25 10:15:00,112.84,112.84,112.71,112.74,7714.0,101.0125,101.0125,100.8962,100.923,7714.0
2019-06-25 10:20:00,112.72,112.72,112.5,112.67,10353.0,100.9051,100.9051,100.7082,100.8604,10353.0
2019-06-25 10:25:00,112.65,112.75,112.61,112.65,9412.0,100.8425,100.932,100.8067,100.8425,9412.0
2019-06-25 10:30:00,112.67,112.74,112.52,112.52,10570.0,100.8604,100.923,100.7261,100.7261,10570.0
2019-06-25 10:35:00,112.55,112.66,112.41,112.44,9127.0,100.7529,100.8514,100.6276,100.6545,9127.0
2019-06-25 10:40:00,112.45,112.68,112.45,112.65,6637.0,100.6634,100.8693,100.6634,100.8425,6637.0
2019-06-25 10:45:00,112.63,112.68,112.48,112.48,6256.0,100.8246,100.8693,100.6903,100.6903,6256.0
2019-06-25 10:50:00,112.45,112.72,112.38,112.48,7789.0,100.6634,100.9051,100.6008,100.6903,7789.0
2019-06-25 10:55:00,112.47,112.48,112.26,112.28,9944.0,100.6813,100.6903,100.4933,100.5112,9944.0
2019-06-25 11:00:00,112.3,112.53,112.24,112.47,11518.0,100.5291,100.735,100.4754,100.6813,11518.0
2019-06-25 11:05:00,112.47,112.54,112.39,112.52,7016.0,100.6813,100.744,100.6097,100.7261,7016.0
2019-06-25 11:10:00,112.53,112.53,112.35,112.41,6700.0,100.735,100.735,100.5739,100.6276,6700.0
2019-06-25 11:15:00,112.4,112.45,112.29,112.34,11023.0,100.6187,100.6634,100.5202,100.565,11023.0
2019-06-25 11:20:00,112.31,112.47,112.31,112.42,8994.0,100.5381,100.6813,100.5381,100.6366,8994.0
2019-06-25 11:25:00,112.41,112.44,112.17,112.2,29625.0,100.6276,100.6545,100.4128,100.4396,29625.0
2019-06-25 11:30:00,112.22,112.33,112.17,112.2,22485.0,100.4575,100.556,100.4128,100.4396,22485.0
2019-06-25 11:35:00,112.17,112.18,111.72,111.77,34996.0,100.4128,100.4217,100.0099,100.0547,34996.0
2019-06-25 11:40:00,111.78,111.84,111.7,111.78,22261.0,100.0637,100.1174,99.992,100.0637,22261.0
2019-06-25 11:45:00,111.81,111.88,111.76,111.82,7717.0,100.0905,100.1532,100.0457,100.0995,7717.0
2019-06-25 11:50:00,111.76,111.76,111.59,111.6,13303.0,100.0457,100.0457,99.8936,99.9025,13303.0
2019-06-25 11:55:00,111.58,111.62,111.45,111.51,20400.0,99.8846,99.9204,99.7682,99.822,20400.0
2019-06-25 12:00:00,111.51,111.51,111.39,111.4,14649.0,99.822,99.822,99.7145,99.7235,14649.0
2019-06-25 12:05:00,111.4,111.56,111.34,111.54,10973.0,99.7235,99.8667,99.6698,99.8488,10973.0
2019-06-25 12:10:00,111.53,111.7,111.49,111.61,6581.0,99.8399,99.992,99.804,99.9115,6581.0
2019-06-25 12:15:00,111.59,111.6,111.48,111.52,5515.0,99.8936,99.9025,99.7951,99.8309,5515.0
2019-06-25 12:20:00,111.5,111.53,111.46,111.51,4501.0,99.813,99.8399,99.7772,99.822,4501.0
2019-06-25 12:25:00,111.51,111.54,111.4,111.54,11921.0,99.822,99.8488,99.7235,99.8488,11921.0
2019-06-25 12:30:00,111.55,111.58,111.46,111.49,12325.0,99.8578,99.8846,99.7772,99.804,12325.0
2019-06-25 12:35:00,111.5,111.5,111.27,111.3,17203.0,99.813,99.813,99.6071,99.634,17203.0
2019-06-25 12:40:00,111.28,111.43,111.25,111.35,7327.0,99.6161,99.7503,99.5892,99.6787,7327.0
2019-06-25 12:45:00,111.32,111.56,111.3,111.56,6500.0,99.6519,99.8667,99.634,99.8667,6500.0
2019-06-25 12:50:00,111.53,111.57,111.38,111.39,11170.0,99.8399,99.8757,99.7056,99.7145,11170.0
2019-06-25 12:55:00,111.38,111.38,111.24,111.25,4812.0,99.7056,99.7056,99.5803,99.5892,4812.0
2019-06-25 13:00:00,111.27,111.27,110.87,111.13,16819.0,99.6071,99.6071,99.249,99.4818,16819.0
2019-06-25 13:05:00,111.09,111.18,111.0,111.17,5923.0,99.446,99.5265,99.3654,99.5176,5923.0
2019-06-25 13:10:00,111.15,111.28,111.09,111.15,5127.0,99.4997,99.6161,99.446,99.4997,5127.0
2019-06-25 13:15:00,111.17,111.24,111.05,111.15,7521.0,99.5176,99.5803,99.4102,99.4997,7521.0
2019-06-25 13:20:00,111.11,111.26,111.07,111.12,7017.0,99.4639,99.5982,99.4281,99.4728,7017.0
2019-06-25 13:25:00,111.15,111.24,111.05,111.17,14173.0,99.4997,99.5803,99.4102,99.5176,14173.0
2019-06-25 13:30:00,111.15,111.2,111.1,111.19,5862.0,99.4997,99.5444,99.4549,99.5355,5862.0
2019-06-25 13:35:00,111.21,111.3,111.11,111.19,11445.0,99.5534,99.634,99.4639,99.5355,11445.0
2019-06-25 13:40:00,111.2,111.24,111.16,111.19,11013.0,99.5444,99.5803,99.5086,99.5355,11013.0
2019-06-25 13:45:00,111.2,111.24,111.13,111.17,8460.0,99.5444,99.5803,99.4818,99.5176,8460.0
2019-06-25 13:50:00,111.17,111.19,111.03,111.1,5346.0,99.5176,99.5355,99.3923,99.4549,5346.0
2019-06-25 13:55:00,111.11,111.11,111.03,111.09,5072.0,99.4639,99.4639,99.3923,99.446,5072.0
2019-06-25 14:00:00,111.09,111.11,111.03,111.04,8733.0,99.446,99.4639,99.3923,99.4012,8733.0
2019-06-25 14:05:00,111.03,111.13,111.02,111.1,55011.0,99.3923,99.4818,99.3833,99.4549,55011.0
2019-06-25 14:10:00,111.1,111.1,110.97,110.99,16734.0,99.4549,99.4549,99.3386,99.3565,16734.0
2019-06-25 14:15:00,110.97,110.99,110.91,110.93,6896.0,99.3386,99.3565,99.2848,99.3027,6896.0
2019-06-25 14:20:00,110.93,110.93,110.75,110.76,13622.0,99.3027,99.3027,99.1416,99.1506,13622.0
2019-06-25 14:25:00,110.74,110.8,110.67,110.74,8413.0,99.1327,99.1864,99.07,99.1327,8413.0
2019-06-25 14:30:00,110.73,110.73,110.38,110.39,17622.0,99.1237,99.1237,98.8104,98.8193,17622.0
2019-06-25 14:35:00,110.39,110.42,109.96,110.0,62026.0,98.8193,98.8462,98.4344,98.4702,62026.0
2019-06-25 14:40:00,109.99,110.02,109.89,109.89,43879.0,98.4613,98.4881,98.3718,98.3718,43879.0
2019-06-25 14:45:00,109.9,110.12,109.85,110.1,32069.0,98.3807,98.5776,98.3359,98.5597,32069.0
2019-06-25 14:50:00,110.08,110.12,109.97,110.01,18548.0,98.5418,98.5776,98.4434,98.4792,18548.0
2019-06-25 14:55:00,110.01,110.14,109.96,109.98,21443.0,98.4792,98.5956,98.4344,98.4523,21443.0
2019-06-25 15:00:00,109.96,110.01,109.86,109.95,20534.0,98.4344,98.4792,98.3449,98.4255,20534.0
2019-06-25 15:05:00,109.96,110.16,109.96,110.08,24977.0,98.4344,98.6135,98.4344,98.5418,24977.0
2019-06-25 15:10:00,110.08,110.13,109.88,109.96,19664.0,98.5418,98.5866,98.3628,98.4344,19664.0
2019-06-25 15:15:00,109.95,110.01,109.89,109.93,40347.0,98.4255,98.4792,98.3718,98.4076,40347.0
2019-06-25 15:20:00,109.93,110.05,109.91,110.02,30328.0,98.4076,98.515,98.3897,98.4881,30328.0
2019-06-25 15:25:00,110.02,110.37,109.98,110.32,28573.0,98.4881,98.8014,98.4523,98.7567,28573.0
2019-06-25 15:30:00,110.31,110.38,110.27,110.34,23962.0,98.7477,98.8104,98.7119,98.7746,23962.0
2019-06-25 15:35:00,110.35,110.59,110.34,110.52,41756.0,98.7835,98.9984,98.7746,98.9357,41756.0
2019-06-25 15:40:00,110.53,110.53,110.39,110.49,69433.0,98.9447,98.9447,98.8193,98.9089,69433.0
2019-06-25 15:45:00,110.48,110.6,110.33,110.43,66866.0,98.8999,99.0073,98.7656,98.8552,66866.0
2019-06-25 15:50:00,110.42,110.47,110.31,110.43,48649.0,98.8462,98.891,98.7477,98.8552,48649.0
2019-06-25 15:55:00,110.45,110.49,110.2,110.28,145092.0,98.8731,98.9089,98.6493,98.7209,145092.0
2019-06-26 09:30:00,111.49,112.71,111.49,112.18,48592.0,99.804,100.8962,99.804,100.4217,48592.0
2019-06-26 09:35:00,112.3,112.74,111.88,112.0,71519.0,100.5291,100.923,100.1532,100.2606,71519.0
2019-06-26 09:40:00,111.95,112.09,111.84,111.98,46223.0,100.2158,100.3412,100.1174,100.2427,46223.0
2019-06-26 09:45:00,111.82,112.09,111.79,112.03,31208.0,100.0995,100.3412,100.0726,100.2874,31208.0
2019-06-26 09:50:00,112.03,112.3,111.8,112.3,35906.0,100.2874,100.5291,100.0816,100.5291,35906.0
2019-06-26 09:55:00,112.33,112.43,112.11,112.3,43319.0,100.556,100.6455,100.3591,100.5291,43319.0
2019-06-26 10:00:00,112.29,112.29,112.01,112.11,23137.0,100.5202,100.5202,100.2695,100.3591,23137.0
2019-06-26 10:05:00,112.1,112.15,111.89,111.89,35861.0,100.3501,100.3949,100.1621,100.1621,35861.0
2019-06-26 10:10:00,111.9,112.06,111.83,111.87,34631.0,100.1711,100.3143,100.1084,100.1442,34631.0
2019-06-26 10:15:00,111.86,112.02,111.86,111.91,18308.0,100.1353,100.2785,100.1353,100.18,18308.0
2019-06-26 10:20:00,111.93,112.01,111.68,111.68,12937.0,100.1979,100.2695,99.9741,99.9741,12937.0
2019-06-26 10:25:00,111.69,111.7,111.52,111.63,65169.0,99.9831,99.992,99.8309,99.9294,65169.0
2019-06-26 10:30:00,111.64,111.86,111.63,111.83,30007.0,99.9383,100.1353,99.9294,100.1084,30007.0
2019-06-26 10:35:00,111.85,111.96,111.66,111.72,44299.0,100.1263,100.2248,99.9562,100.0099,44299.0
2019-06-26 10:40:00,111.73,111.73,111.39,111.39,48256.0,100.0189,100.0189,99.7145,99.7145,48256.0
2019-06-26 10:45:00,111.43,111.51,111.29,111.37,43195.0,99.7503,99.822,99.625,99.6966,43195.0
2019-06-26 10:50:00,111.4,111.4,111.22,111.3,12559.0,99.7235,99.7235,99.5623,99.634,12559.0
2019-06-26 10:55:00,111.31,111.56,111.21,111.52,45425.0,99.6429,99.8667,99.5534,99.8309,45425.0
2019-06-26 11:00:00,111.51,111.81,111.49,111.73,17754.0,99.822,100.0905,99.804,100.0189,17754.0
2019-06-26 11:05:00,111.78,111.92,111.72,111.87,15066.0,100.0637,100.189,100.0099,100.1442,15066.0
2019-06-26 11:10:00,111.86,111.88,111.55,111.55,12736.0,100.1353,100.1532,99.8578,99.8578,12736.0
2019-06-26 11:15:00,111.55,111.73,111.55,111.62,38592.0,99.8578,100.0189,99.8578,99.9204,38592.0
2019-06-26 11:20:00,111.55,111.6,111.43,111.43,40045.0,99.8578,99.9025,99.7503,99.7503,40045.0
2019-06-26 11:25:00,111.43,111.62,111.38,111.62,55273.0,99.7503,99.9204,99.7056,99.9204,55273.0
2019-06-26 11:30:00,111.64,111.78,111.64,111.78,16166.0,99.9383,100.0637,99.9383,100.0637,16166.0
2019-06-26 11:35:00,111.79,111.8,111.54,111.63,23509.0,100.0726,100.0816,99.8488,99.9294,23509.0
2019-06-26 11:40:00,111.63,111.7,111.49,111.56,39601.0,99.9294,99.992,99.804,99.8667,39601.0
2019-06-26 11:45:00,111.58,111.61,111.44,111.6,30740.0,99.8846,99.9115,99.7593,99.9025,30740.0
2019-06-26 11:50:00,111.61,111.62,111.33,111.47,93190.0,99.9115,99.9204,99.6608,99.7861,93190.0
2019-06-26 11:55:00,111.48,111.52,111.4,111.44,31263.0,99.7951,99.8309,99.7235,99.7593,31263.0
2019-06-26 12:00:00,111.44,111.51,111.28,111.31,84890.0,99.7593,99.822,99.6161,99.6429,84890.0
2019-06-26 12:05:00,111.34,111.38,111.27,111.34,38193.0,99.6698,99.7056,99.6071,99.6698,38193.0
2019-06-26 12:10:00,111.33,111.33,111.24,111.26,13139.0,99.6608,99.6608,99.5803,99.5982,13139.0
2019-06-26 12:15:00,111.27,111.29,111.18,111.26,13376.0,99.6071,99.625,99.5265,99.5982,13376.0
2019-06-26 12:20:00,111.26,111.26,111.07,111.18,9518.0,99.5982,99.5982,99.4281,99.5265,9518.0
2019-06-26 12:25:00,111.18,111.26,111.15,111.24,9821.0,99.5265,99.5982,99.4997,99.5803,9821.0
2019-06-26 12:30:00,111.22,111.32,111.18,111.31,22405.0,99.5623,99.6519,99.5265,99.6429,22405.0
2019-06-26 12:35:00,111.31,111.47,111.27,111.36,37695.0,99.6429,99.7861,99.6071,99.6877,37695.0
2019-06-26 12:40:00,111.36,111.4,111.28,111.38,33082.0,99.6877,99.7235,99.6161,99.7056,33082.0
2019-06-26 12:45:00,111.38,111.38,111.18,111.19,18850.0,99.7056,99.7056,99.5265,99.5355,18850.0
2019-06-26 12:50:00,111.18,111.19,111.11,111.15,13903.0,99.5265,99.5355,99.4639,99.4997,13903.0
2019-06-26 12:55:00,111.16,111.16,111.04,111.05,11600.0,99.5086,99.5086,99.4012,99.4102,11600.0
2019-06-26 13:00:00,111.06,111.08,110.97,110.97,10775.0,99.4191,99.437,99.3386,99.3386,10775.0
2019-06-26 13:05:00,110.98,110.98,110.81,110.89,9833.0,99.3475,99.3475,99.1953,99.2669,9833.0
2019-06-26 13:10:00,110.88,110.96,110.83,110.95,6550.0,99.258,99.3296,99.2132,99.3206,6550.0
2019-06-26 13:15:00,110.96,110.99,110.86,110.89,8244.0,99.3296,99.3565,99.2401,99.2669,8244.0
2019-06-26 13:20:00,110.88,110.98,110.87,110.94,9876.0,99.258,99.3475,99.249,99.3117,9876.0
2019-06-26 13:25:00,110.94,111.01,110.78,110.81,13196.0,99.3117,99.3744,99.1685,99.1953,13196.0
2019-06-26 13:30:00,110.82,110.93,110.76,110.8,11328.0,99.2043,99.3027,99.1506,99.1864,11328.0
2019-06-26 13:35:00,110.81,110.85,110.72,110.82,10387.0,99.1953,99.2311,99.1148,99.2043,10387.0
2019-06-26 13:40:00,110.82,110.82,110.76,110.79,6240.0,99.2043,99.2043,99.1506,99.1774,6240.0
2019-06-26 13:45:00,110.79,110.85,110.62,110.69,14733.0,99.1774,99.2311,99.0252,99.0879,14733.0
2019-06-26 13:50:00,110.67,110.73,110.65,110.68,7651.0,99.07,99.1237,99.0521,99.079,7651.0
2019-06-26 13:55:00,110.69,110.74,110.67,110.72,25639.0,99.0879,99.1327,99.07,99.1148,25639.0
2019-06-26 14:00:00,110.7,110.74,110.64,110.67,14723.0,99.0969,99.1327,99.0431,99.07,14723.0
2019-06-26 14:05:00,110.67,110.72,110.62,110.67,13624.0,99.07,99.1148,99.0252,99.07,13624.0
2019-06-26 14:10:00,110.68,110.71,110.64,110.67,21093.0,99.079,99.1058,99.0431,99.07,21093.0
2019-06-26 14:15:00,110.67,110.72,110.63,110.68,23181.0,99.07,99.1148,99.0342,99.079,23181.0
2019-06-26 14:20:00,110.68,110.81,110.66,110.66,80031.0,99.079,99.1953,99.061,99.061,80031.0
2019-06-26 14:25:00,110.67,110.77,110.66,110.75,28413.0,99.07,99.1595,99.061,99.1416,28413.0
2019-06-26 14:30:00,110.75,110.77,110.63,110.69,24399.0,99.1416,99.1595,99.0342,99.0879,24399.0
2019-06-26 14:35:00,110.7,110.7,110.6,110.64,18899.0,99.0969,99.0969,99.0073,99.0431,18899.0
2019-06-26 14:40:00,110.64,110.65,110.41,110.49,16928.0,99.0431,99.0521,98.8373,98.9089,16928.0
2019-06-26 14:45:00,110.5,110.55,110.46,110.49,19780.0,98.9178,98.9626,98.882,98.9089,19780.0
2019-06-26 14:50:00,110.5,110.5,110.39,110.5,26564.0,98.9178,98.9178,98.8193,98.9178,26564.0
2019-06-26 14:55:00,110.48,110.57,110.47,110.53,34322.0,98.8999,98.9805,98.891,98.9447,34322.0
2019-06-26 15:00:00,110.53,110.59,110.49,110.51,34829.0,98.9447,98.9984,98.9089,98.9268,34829.0
2019-06-26 15:05:00,110.51,110.69,110.46,110.67,30225.0,98.9268,99.0879,98.882,99.07,30225.0
2019-06-26 15:10:00,110.65,110.91,110.63,110.86,20177.0,99.0521,99.2848,99.0342,99.2401,20177.0
2019-06-26 15:15:00,110.86,111.08,110.86,111.0,29332.0,99.2401,99.437,99.2401,99.3654,29332.0
2019-06-26 15:20:00,111.0,111.07,110.95,111.03,22671.0,99.3654,99.4281,99.3206,99.3923,22671.0
2019-06-26 15:25:00,111.01,111.12,110.96,110.96,19258.0,99.3744,99.4728,99.3296,99.3296,19258.0
2019-06-26 15:30:00,110.96,110.96,110.83,110.88,30501.0,99.3296,99.3296,99.2132,99.258,30501.0
2019-06-26 15:35:00,110.88,111.0,110.88,110.95,31200.0,99.258,99.3654,99.258,99.3206,31200.0
2019-06-26 15:40:00,110.95,110.99,110.89,110.95,35666.0,99.3206,99.3565,99.2669,99.3206,35666.0
2019-06-26 15:45:00,110.94,110.96,110.85,110.94,44710.0,99.3117,99.3296,99.2311,99.3117,44710.0
2019-06-26 15:50:00,110.93,110.97,110.87,110.88,64864.0,99.3027,99.3386,99.249,99.258,64864.0
2019-06-26 15:55:00,110.88,110.97,110.77,110.87,207196.0,99.258,99.3386,99.1595,99.249,207196.0
2019-06-27 09:30:00,111.61,112.34,111.28,112.34,15059.0,99.9115,100.565,99.6161,100.565,15059.0
2019-06-27 09:35:00,112.45,112.7,112.32,112.45,22938.0,100.6634,100.8872,100.5471,100.6634,22938.0
2019-06-27 09:40:00,112.45,112.7,112.45,112.53,10857.0,100.6634,100.8872,100.6634,100.735,10857.0
2019-06-27 09:45:00,112.57,112.91,112.54,112.88,10619.0,100.7708,101.0752,100.744,101.0484,10619.0
2019-06-27 09:50:00,112.97,113.07,112.93,113.07,9276.0,101.1289,101.2184,101.0931,101.2184,9276.0
2019-06-27 09:55:00,113.13,113.2,113.04,113.19,10225.0,101.2722,101.3348,101.1916,101.3259,10225.0
2019-06-27 10:00:00,113.14,113.5,113.12,113.44,27267.0,101.2811,101.6034,101.2632,101.5497,27267.0
2019-06-27 10:05:00,113.45,113.64,113.41,113.56,49794.0,101.5586,101.7287,101.5228,101.6571,49794.0
2019-06-27 10:10:00,113.56,113.56,113.21,113.3,24203.0,101.6571,101.6571,101.3438,101.4243,24203.0
2019-06-27 10:15:00,113.3,113.37,113.2,113.34,23261.0,101.4243,101.487,101.3348,101.4601,23261.0
2019-06-27 10:20:00,113.34,113.72,113.3,113.67,22947.0,101.4601,101.8003,101.4243,101.7555,22947.0
2019-06-27 10:25:00,113.71,113.71,113.56,113.64,18966.0,101.7914,101.7914,101.6571,101.7287,18966.0
2019-06-27 10:30:00,113.66,113.71,113.37,113.4,31988.0,101.7466,101.7914,101.487,101.5139,31988.0
2019-06-27 10:35:00,113.4,113.52,113.38,113.47,16432.0,101.5139,101.6213,101.4959,101.5765,16432.0
2019-06-27 10:40:00,113.43,113.48,113.26,113.28,17384.0,101.5407,101.5855,101.3885,101.4064,17384.0
2019-06-27 10:45:00,113.27,113.31,113.06,113.11,79435.0,101.3975,101.4333,101.2095,101.2542,79435.0
2019-06-27 10:50:00,113.1,113.24,113.02,113.17,32584.0,101.2453,101.3706,101.1737,101.308,32584.0
2019-06-27 10:55:00,113.15,113.27,113.1,113.18,20348.0,101.2901,101.3975,101.2453,101.3169,20348.0
2019-06-27 11:00:00,113.17,113.23,113.09,113.16,9698.0,101.308,101.3617,101.2363,101.299,9698.0
2019-06-27 11:05:00,113.19,113.19,113.02,113.02,10564.0,101.3259,101.3259,101.1737,101.1737,10564.0
2019-06-27 11:10:00,113.0,113.05,112.87,112.93,37868.0,101.1558,101.2005,101.0394,101.0931,37868.0
2019-06-27 11:15:00,112.93,113.18,112.69,112.8,29932.0,101.0931,101.3169,100.8783,100.9767,29932.0
2019-06-27 11:20:00,112.77,112.77,112.54,112.6,26596.0,100.9499,100.9499,100.744,100.7977,26596.0
2019-06-27 11:25:00,112.62,112.84,112.61,112.77,17057.0,100.8156,101.0125,100.8067,100.9499,17057.0
2019-06-27 11:30:00,112.76,112.76,112.63,112.66,7689.0,100.9409,100.9409,100.8246,100.8514,7689.0
2019-06-27 11:35:00,112.66,112.76,112.58,112.73,6432.0,100.8514,100.9409,100.7798,100.9141,6432.0
2019-06-27 11:40:00,112.71,112.71,112.54,112.55,8245.0,100.8962,100.8962,100.744,100.7529,8245.0
2019-06-27 11:45:00,112.54,112.78,112.5,112.78,10083.0,100.744,100.9588,100.7082,100.9588,10083.0
2019-06-27 11:50:00,112.8,112.98,112.78,112.98,7145.0,100.9767,101.1379,100.9588,101.1379,7145.0
2019-06-27 11:55:00,113.01,113.04,112.94,112.98,7942.0,101.1647,101.1916,101.1021,101.1379,7942.0
2019-06-27 12:00:00,112.99,112.99,112.85,112.95,8361.0,101.1468,101.1468,101.0215,101.111,8361.0
2019-06-27 12:05:00,112.98,113.03,112.91,112.96,7804.0,101.1379,101.1826,101.0752,101.12,7804.0
2019-06-27 12:10:00,112.97,113.03,112.83,112.88,9974.0,101.1289,101.1826,101.0036,101.0484,9974.0
2019-06-27 12:15:00,112.9,112.99,112.89,112.97,8433.0,101.0663,101.1468,101.0573,101.1289,8433.0
2019-06-27 12:20:00,112.98,112.99,112.9,112.93,7341.0,101.1379,101.1468,101.0663,101.0931,7341.0
2019-06-27 12:25:00,112.94,112.95,112.8,112.83,6627.0,101.1021,101.111,100.9767,101.0036,6627.0
2019-06-27 12:30:00,112.83,112.97,112.83,112.91,6469.0,101.0036,101.1289,101.0036,101.0752,6469.0
2019-06-27 12:35:00,112.91,112.96,112.9,112.96,5431.0,101.0752,101.12,101.0663,101.12,5431.0
2019-06-27 12:40:00,112.96,113.01,112.92,112.92,5142.0,101.12,101.1647,101.0842,101.0842,5142.0
2019-06-27 12:45:00,112.9,112.98,112.87,112.98,17952.0,101.0663,101.1379,101.0394,101.1379,17952.0
2019-06-27 12:50:00,113.01,113.08,112.94,112.95,9931.0,101.1647,101.2274,101.1021,101.111,9931.0
2019-06-27 12:55:00,112.94,113.0,112.93,112.94,3369.0,101.1021,101.1558,101.0931,101.1021,3369.0
2019-06-27 13:00:00,112.94,113.01,112.91,112.92,4458.0,101.1021,101.1647,101.0752,101.0842,4458.0
2019-06-27 13:05:00,112.93,112.93,112.86,112.91,6988.0,101.0931,101.0931,101.0305,101.0752,6988.0
2019-06-27 13:10:00,112.91,112.91,112.85,112.87,4189.0,101.0752,101.0752,101.0215,101.0394,4189.0
2019-06-27 13:15:00,112.85,112.89,112.8,112.82,4876.0,101.0215,101.0573,100.9767,100.9946,4876.0
2019-06-27 13:20:00,112.82,112.85,112.8,112.83,5375.0,100.9946,101.0215,100.9767,101.0036,5375.0
2019-06-27 13:25:00,112.82,112.9,112.82,112.85,11166.0,100.9946,101.0663,100.9946,101.0215,11166.0
2019-06-27 13:30:00,112.85,112.94,112.85,112.92,14629.0,101.0215,101.1021,101.0215,101.0842,14629.0
2019-06-27 13:35:00,112.91,112.98,112.91,112.96,5061.0,101.0752,101.1379,101.0752,101.12,5061.0
2019-06-27 13:40:00,112.97,112.98,112.91,112.98,4287.0,101.1289,101.1379,101.0752,101.1379,4287.0
2019-06-27 13:45:00,113.0,113.0,112.93,112.97,5273.0,101.1558,101.1558,101.0931,101.1289,5273.0
2019-06-27 13:50:00,112.98,112.99,112.94,112.94,5594.0,101.1379,101.1468,101.1021,101.1021,5594.0
2019-06-27 13:55:00,112.94,112.94,112.85,112.85,4400.0,101.1021,101.1021,101.0215,101.0215,4400.0
2019-06-27 14:00:00,112.88,112.89,112.68,112.72,21837.0,101.0484,101.0573,100.8693,100.9051,21837.0
2019-06-27 14:05:00,112.73,112.78,112.7,112.76,7130.0,100.9141,100.9588,100.8872,100.9409,7130.0
2019-06-27 14:10:00,112.76,112.78,112.73,112.74,16633.0,100.9409,100.9588,100.9141,100.923,16633.0
2019-06-27 14:15:00,112.76,112.8,112.73,112.8,8187.0,100.9409,100.9767,100.9141,100.9767,8187.0
2019-06-27 14:20:00,112.79,112.82,112.78,112.79,6798.0,100.9678,100.9946,100.9588,100.9678,6798.0
2019-06-27 14:25:00,112.8,112.88,112.78,112.87,10299.0,100.9767,101.0484,100.9588,101.0394,10299.0
2019-06-27 14:30:00,112.9,112.96,112.88,112.91,6876.0,101.0663,101.12,101.0484,101.0752,6876.0
2019-06-27 14:35:00,112.92,113.06,112.91,113.03,14138.0,101.0842,101.2095,101.0752,101.1826,14138.0
2019-06-27 14:40:00,113.03,113.03,112.94,112.99,8253.0,101.1826,101.1826,101.1021,101.1468,8253.0
2019-06-27 14:45:00,112.99,112.99,112.93,112.93,5258.0,101.1468,101.1468,101.0931,101.0931,5258.0
2019-06-27 14:50:00,112.94,113.08,112.92,113.08,22399.0,101.1021,101.2274,101.0842,101.2274,22399.0
2019-06-27 14:55:00,113.07,113.09,112.91,112.92,10154.0,101.2184,101.2363,101.0752,101.0842,10154.0
2019-06-27 15:00:00,112.92,112.98,112.85,112.87,12627.0,101.0842,101.1379,101.0215,101.0394,12627.0
2019-06-27 15:05:00,112.87,112.92,112.84,112.85,5094.0,101.0394,101.0842,101.0125,101.0215,5094.0
2019-06-27 15:10:00,112.87,112.9,112.84,112.88,7314.0,101.0394,101.0663,101.0125,101.0484,7314.0
2019-06-27 15:15:00,112.89,112.91,112.76,112.77,9164.0,101.0573,101.0752,100.9409,100.9499,9164.0
2019-06-27 15:20:00,112.76,112.76,112.67,112.7,9194.0,100.9409,100.9409,100.8604,100.8872,9194.0
2019-06-27 15:25:00,112.7,112.77,112.69,112.72,17650.0,100.8872,100.9499,100.8783,100.9051,17650.0
2019-06-27 15:30:00,112.73,112.74,112.62,112.69,13486.0,100.9141,100.923,100.8156,100.8783,13486.0
2019-06-27 15:35:00,112.69,112.73,112.64,112.71,12635.0,100.8783,100.9141,100.8335,100.8962,12635.0
2019-06-27 15:40:00,112.72,112.82,112.7,112.8,16454.0,100.9051,100.9946,100.8872,100.9767,16454.0
2019-06-27 15:45:00,112.8,112.94,112.77,112.94,55899.0,100.9767,101.1021,100.9499,101.1021,55899.0
2019-06-27 15:50:00,112.95,113.02,112.91,112.93,57150.0,101.111,101.1737,101.0752,101.0931,57150.0
2019-06-27 15:55:00,112.93,113.05,112.77,112.84,168550.0,101.0931,101.2005,100.9499,101.0125,168550.0
2019-06-28 09:30:00,113.36,113.85,113.33,113.85,31880.0,101.478,101.9167,101.4512,101.9167,31880.0
2019-06-28 09:35:00,113.81,113.92,113.51,113.63,11778.0,101.8809,101.9793,101.6123,101.7197,11778.0
2019-06-28 09:40:00,113.56,113.69,113.26,113.4,14057.0,101.6571,101.7735,101.3885,101.5139,14057.0
2019-06-28 09:45:00,113.46,113.62,113.33,113.45,10437.0,101.5676,101.7108,101.4512,101.5586,10437.0
2019-06-28 09:50:00,113.43,113.43,113.07,113.22,13402.0,101.5407,101.5407,101.2184,101.3527,13402.0
2019-06-28 09:55:00,113.24,113.43,113.04,113.26,11861.0,101.3706,101.5407,101.1916,101.3885,11861.0
2019-06-28 10:00:00,113.17,113.26,112.94,112.96,12013.0,101.308,101.3885,101.1021,101.12,12013.0
2019-06-28 10:05:00,113.0,113.09,112.95,112.95,10570.0,101.1558,101.2363,101.111,101.111,10570.0
2019-06-28 10:10:00,112.95,113.22,112.87,113.16,11400.0,101.111,101.3527,101.0394,101.299,11400.0
2019-06-28 10:15:00,113.14,113.39,113.05,113.39,12796.0,101.2811,101.5049,101.2005,101.5049,12796.0
2019-06-28 10:20:00,113.4,113.46,113.28,113.41,13187.0,101.5139,101.5676,101.4064,101.5228,13187.0
2019-06-28 10:25:00,113.46,113.46,113.3,113.41,17213.0,101.5676,101.5676,101.4243,101.5228,17213.0
2019-06-28 10:30:00,113.43,113.45,113.23,113.37,9238.0,101.5407,101.5586,101.3617,101.487,9238.0
2019-06-28 10:35:00,113.41,113.48,113.34,113.35,6004.0,101.5228,101.5855,101.4601,101.4691,6004.0
2019-06-28 10:40:00,113.35,113.48,113.3,113.35,4913.0,101.4691,101.5855,101.4243,101.4691,4913.0
2019-06-28 10:45:00,113.31,113.51,113.31,113.44,9191.0,101.4333,101.6123,101.4333,101.5497,9191.0
2019-06-28 10:50:00,113.45,113.57,113.39,113.39,10297.0,101.5586,101.666,101.5049,101.5049,10297.0
2019-06-28 10:55:00,113.41,113.72,113.41,113.72,10189.0,101.5228,101.8003,101.5228,101.8003,10189.0
2019-06-28 11:00:00,113.71,113.74,113.56,113.58,9540.0,101.7914,101.8182,101.6571,101.675,9540.0
2019-06-28 11:05:00,113.56,113.67,113.56,113.56,2961.0,101.6571,101.7555,101.6571,101.6571,2961.0
2019-06-28 11:10:00,113.57,113.66,113.54,113.65,10683.0,101.666,101.7466,101.6392,101.7376,10683.0
2019-06-28 11:15:00,113.67,113.74,113.67,113.73,5160.0,101.7555,101.8182,101.7555,101.8093,5160.0
2019-06-28 11:20:00,113.72,113.76,113.68,113.71,6922.0,101.8003,101.8361,101.7645,101.7914,6922.0
2019-06-28 11:25:00,113.69,113.84,113.68,113.75,4905.0,101.7735,101.9077,101.7645,101.8272,4905.0
2019-06-28 11:30:00,113.74,113.78,113.67,113.76,6195.0,101.8182,101.854,101.7555,101.8361,6195.0
2019-06-28 11:35:00,113.77,113.79,113.69,113.75,6405.0,101.8451,101.863,101.7735,101.8272,6405.0
2019-06-28 11:40:00,113.74,113.8,113.71,113.72,6269.0,101.8182,101.8719,101.7914,101.8003,6269.0
2019-06-28 11:45:00,113.73,113.8,113.73,113.77,7218.0,101.8093,101.8719,101.8093,101.8451,7218.0
2019-06-28 11:50:00,113.77,113.84,113.77,113.82,7380.0,101.8451,101.9077,101.8451,101.8898,7380.0
2019-06-28 11:55:00,113.82,113.92,113.82,113.88,7358.0,101.8898,101.9793,101.8898,101.9435,7358.0
2019-06-28 12:00:00,113.89,113.98,113.84,113.97,9642.0,101.9525,102.0331,101.9077,102.0241,9642.0
2019-06-28 12:05:00,113.95,113.98,113.87,113.87,9675.0,102.0062,102.0331,101.9346,101.9346,9675.0
2019-06-28 12:10:00,113.88,113.93,113.83,113.84,4285.0,101.9435,101.9883,101.8988,101.9077,4285.0
2019-06-28 12:15:00,113.85,113.95,113.84,113.95,5437.0,101.9167,102.0062,101.9077,102.0062,5437.0
2019-06-28 12:20:00,113.96,114.12,113.91,114.12,15209.0,102.0152,102.1584,101.9704,102.1584,15209.0
2019-06-28 12:25:00,114.09,114.19,114.08,114.12,18798.0,102.1315,102.221,102.1226,102.1584,18798.0
2019-06-28 12:30:00,114.13,114.22,114.13,114.19,8497.0,102.1673,102.2479,102.1673,102.221,8497.0
2019-06-28 12:35:00,114.16,114.2,114.12,114.17,9715.0,102.1942,102.23,102.1584,102.2031,9715.0
2019-06-28 12:40:00,114.18,114.27,114.16,114.27,10165.0,102.2121,102.2927,102.1942,102.2927,10165.0
2019-06-28 12:45:00,114.29,114.42,114.28,114.31,14109.0,102.3106,102.4269,102.3016,102.3285,14109.0
2019-06-28 12:50:00,114.32,114.33,114.17,114.19,10512.0,102.3374,102.3464,102.2031,102.221,10512.0
2019-06-28 12:55:00,114.17,114.32,114.15,114.32,26054.0,102.2031,102.3374,102.1852,102.3374,26054.0
2019-06-28 13:00:00,114.3,114.3,114.15,114.15,6193.0,102.3195,102.3195,102.1852,102.1852,6193.0
2019-06-28 13:05:00,114.16,114.18,114.07,114.11,5418.0,102.1942,102.2121,102.1136,102.1494,5418.0
2019-06-28 13:10:00,114.11,114.14,114.0,114.0,7114.0,102.1494,102.1763,102.051,102.051,7114.0
2019-06-28 13:15:00,114.0,114.09,113.98,114.01,5787.0,102.051,102.1315,102.0331,102.0599,5787.0
2019-06-28 13:20:00,114.03,114.06,113.95,114.0,7875.0,102.0778,102.1047,102.0062,102.051,7875.0
2019-06-28 13:25:00,113.99,113.99,113.88,113.91,4503.0,102.042,102.042,101.9435,101.9704,4503.0
2019-06-28 13:30:00,113.92,113.96,113.89,113.93,16978.0,101.9793,102.0152,101.9525,101.9883,16978.0
2019-06-28 13:35:00,113.94,114.0,113.89,113.97,5794.0,101.9972,102.051,101.9525,102.0241,5794.0
2019-06-28 13:40:00,113.99,114.0,113.91,113.92,5375.0,102.042,102.051,101.9704,101.9793,5375.0
2019-06-28 13:45:00,113.92,113.95,113.83,113.95,16662.0,101.9793,102.0062,101.8988,102.0062,16662.0
2019-06-28 13:50:00,113.94,113.95,113.84,113.85,9602.0,101.9972,102.0062,101.9077,101.9167,9602.0
2019-06-28 13:55:00,113.84,113.85,113.79,113.81,5704.0,101.9077,101.9167,101.863,101.8809,5704.0
2019-06-28 14:00:00,113.81,113.83,113.72,113.72,8944.0,101.8809,101.8988,101.8003,101.8003,8944.0
2019-06-28 14:05:00,113.74,113.74,113.69,113.73,6198.0,101.8182,101.8182,101.7735,101.8093,6198.0
2019-06-28 14:10:00,113.72,113.73,113.62,113.65,5532.0,101.8003,101.8093,101.7108,101.7376,5532.0
2019-06-28 14:15:00,113.64,113.65,113.55,113.56,6416.0,101.7287,101.7376,101.6481,101.6571,6416.0
2019-06-28 14:20:00,113.55,113.62,113.49,113.52,11316.0,101.6481,101.7108,101.5944,101.6213,11316.0
2019-06-28 14:25:00,113.53,113.55,113.47,113.5,9112.0,101.6302,101.6481,101.5765,101.6034,9112.0
2019-06-28 14:30:00,113.5,113.58,113.5,113.55,8406.0,101.6034,101.675,101.6034,101.6481,8406.0
2019-06-28 14:35:00,113.55,113.55,113.42,113.44,21367.0,101.6481,101.6481,101.5318,101.5497,21367.0
2019-06-28 14:40:00,113.43,113.52,113.41,113.51,14502.0,101.5407,101.6213,101.5228,101.6123,14502.0
2019-06-28 14:45:00,113.5,113.57,113.47,113.49,9488.0,101.6034,101.666,101.5765,101.5944,9488.0
2019-06-28 14:50:00,113.51,113.52,113.28,113.28,14577.0,101.6123,101.6213,101.4064,101.4064,14577.0
2019-06-28 14:55:00,113.26,113.34,113.19,113.19,12646.0,101.3885,101.4601,101.3259,101.3259,12646.0
2019-06-28 15:00:00,113.2,113.36,113.19,113.35,11886.0,101.3348,101.478,101.3259,101.4691,11886.0
2019-06-28 15:05:00,113.35,113.43,113.33,113.37,12158.0,101.4691,101.5407,101.4512,101.487,12158.0
2019-06-28 15:10:00,113.4,113.45,113.33,113.43,13060.0,101.5139,101.5586,101.4512,101.5407,13060.0
2019-06-28 15:15:00,113.44,113.48,113.36,113.42,12196.0,101.5497,101.5855,101.478,101.5318,12196.0
2019-06-28 15:20:00,113.42,113.42,113.33,113.34,13969.0,101.5318,101.5318,101.4512,101.4601,13969.0
2019-06-28 15:25:00,113.33,113.33,113.21,113.24,18252.0,101.4512,101.4512,101.3438,101.3706,18252.0
2019-06-28 15:30:00,113.24,113.41,113.24,113.36,18781.0,101.3706,101.5228,101.3706,101.478,18781.0
2019-06-28 15:35:00,113.34,113.34,113.21,113.26,19096.0,101.4601,101.4601,101.3438,101.3885,19096.0
2019-06-28 15:40:00,113.26,113.27,113.17,113.21,27762.0,101.3885,101.3975,101.308,101.3438,27762.0
2019-06-28 15:45:00,113.22,113.22,113.05,113.18,40890.0,101.3527,101.3527,101.2005,101.3169,40890.0
2019-06-28 15:50:00,113.18,113.19,112.99,113.07,105670.0,101.3169,101.3259,101.1468,101.2184,105670.0
2019-06-28 15:55:00,113.07,113.1,112.61,112.74,269630.0,101.2184,101.2453,100.8067,100.923,269630.0
2019-07-01 09:30:00,117.17,118.14,116.44,116.57,153462.0,104.8887,105.757,104.2352,104.3516,153462.0
2019-07-01 09:35:00,116.46,117.2,116.25,116.76,53300.0,104.2531,104.9155,104.0651,104.5217,53300.0
2019-07-01 09:40:00,116.78,117.15,116.11,116.22,46003.0,104.5396,104.8708,103.9398,104.0383,46003.0
2019-07-01 09:45:00,116.27,116.55,116.04,116.1,32287.0,104.083,104.3337,103.8771,103.9308,32287.0
2019-07-01 09:50:00,116.1,116.51,115.97,116.27,26449.0,103.9308,104.2979,103.8145,104.083,26449.0
2019-07-01 09:55:00,116.21,116.47,115.97,116.16,44301.0,104.0293,104.2621,103.8145,103.9846,44301.0
2019-07-01 10:00:00,116.24,116.65,116.06,116.23,39709.0,104.0562,104.4232,103.895,104.0472,39709.0
2019-07-01 10:05:00,116.19,116.38,115.81,115.92,24653.0,104.0114,104.1815,103.6712,103.7697,24653.0
2019-07-01 10:10:00,115.93,115.94,115.46,115.48,18841.0,103.7787,103.7876,103.3579,103.3758,18841.0
2019-07-01 10:15:00,115.43,115.74,115.41,115.48,19856.0,103.3311,103.6086,103.3132,103.3758,19856.0
2019-07-01 10:20:00,115.5,115.54,115.22,115.29,10005.0,103.3937,103.4295,103.1431,103.2057,10005.0
2019-07-01 10:25:00,115.3,115.5,115.22,115.34,14941.0,103.2147,103.3937,103.1431,103.2505,14941.0
2019-07-01 10:30:00,115.35,115.48,115.16,115.2,10031.0,103.2595,103.3758,103.0894,103.1252,10031.0
2019-07-01 10:35:00,115.27,115.5,115.27,115.39,19280.0,103.1878,103.3937,103.1878,103.2953,19280.0
2019-07-01 10:40:00,115.39,115.39,115.08,115.16,18264.0,103.2953,103.2953,103.0178,103.0894,18264.0
2019-07-01 10:45:00,115.16,115.25,114.89,114.89,21553.0,103.0894,103.1699,102.8477,102.8477,21553.0
2019-07-01 10:50:00,114.88,115.05,114.86,115.0,34869.0,102.8387,102.9909,102.8208,102.9461,34869.0
2019-07-01 10:55:00,115.0,115.07,114.91,114.98,21429.0,102.9461,103.0088,102.8656,102.9282,21429.0
2019-07-01 11:00:00,115.03,115.11,114.89,115.04,17115.0,102.973,103.0446,102.8477,102.982,17115.0
2019-07-01 11:05:00,115.02,115.04,114.82,114.86,12609.0,102.964,102.982,102.785,102.8208,12609.0
2019-07-01 11:10:00,114.85,114.96,114.73,114.9,12589.0,102.8119,102.9103,102.7044,102.8566,12589.0
2019-07-01 11:15:00,114.91,115.08,114.85,115.0,69125.0,102.8656,103.0178,102.8119,102.9461,69125.0
2019-07-01 11:20:00,114.99,115.02,114.8,114.92,11084.0,102.9372,102.964,102.7671,102.8745,11084.0
2019-07-01 11:25:00,114.93,115.01,114.84,114.87,15828.0,102.8835,102.9551,102.8029,102.8298,15828.0
2019-07-01 11:30:00,114.88,115.0,114.8,114.98,11263.0,102.8387,102.9461,102.7671,102.9282,11263.0
2019-07-01 11:35:00,114.97,114.97,114.84,114.94,5100.0,102.9193,102.9193,102.8029,102.8924,5100.0
2019-07-01 11:40:00,114.95,115.05,114.74,114.8,41057.0,102.9014,102.9909,102.7134,102.7671,41057.0
2019-07-01 11:45:00,114.78,114.91,114.65,114.91,38138.0,102.7492,102.8656,102.6328,102.8656,38138.0
2019-07-01 11:50:00,114.97,114.97,114.87,114.88,6010.0,102.9193,102.9193,102.8298,102.8387,6010.0
2019-07-01 11:55:00,114.92,114.96,114.8,114.81,14700.0,102.8745,102.9103,102.7671,102.7761,14700.0
2019-07-01 12:00:00,114.81,114.96,114.78,114.93,11341.0,102.7761,102.9103,102.7492,102.8835,11341.0
2019-07-01 12:05:00,114.94,114.94,114.81,114.88,25754.0,102.8924,102.8924,102.7761,102.8387,25754.0
2019-07-01 12:10:00,114.91,115.12,114.9,115.06,20296.0,102.8656,103.0536,102.8566,102.9999,20296.0
2019-07-01 12:15:00,115.06,115.06,114.92,114.93,15456.0,102.9999,102.9999,102.8745,102.8835,15456.0
2019-07-01 12:20:00,114.92,114.99,114.7,114.75,7608.0,102.8745,102.9372,102.6776,102.7223,7608.0
2019-07-01 12:25:00,114.73,114.74,114.65,114.74,5919.0,102.7044,102.7134,102.6328,102.7134,5919.0
2019-07-01 12:30:00,114.75,114.8,114.71,114.77,5430.0,102.7223,102.7671,102.6865,102.7403,5430.0
2019-07-01 12:35:00,114.78,114.9,114.77,114.8,5993.0,102.7492,102.8566,102.7403,102.7671,5993.0
2019-07-01 12:40:00,114.88,114.88,114.77,114.77,10930.0,102.8387,102.8387,102.7403,102.7403,10930.0
2019-07-01 12:45:00,114.76,114.83,114.72,114.77,7624.0,102.7313,102.794,102.6955,102.7403,7624.0
2019-07-01 12:50:00,114.8,114.82,114.65,114.69,10477.0,102.7671,102.785,102.6328,102.6686,10477.0
2019-07-01 12:55:00,114.69,114.69,114.41,114.44,10119.0,102.6686,102.6686,102.418,102.4448,10119.0
2019-07-01 13:00:00,114.41,114.56,114.41,114.5,7739.0,102.418,102.5523,102.418,102.4986,7739.0
2019-07-01 13:05:00,114.51,114.86,114.51,114.8,9471.0,102.5075,102.8208,102.5075,102.7671,9471.0
2019-07-01 13:10:00,114.77,114.8,114.62,114.69,15443.0,102.7403,102.7671,102.606,102.6686,15443.0
2019-07-01 13:15:00,114.62,114.68,114.59,114.62,6180.0,102.606,102.6597,102.5791,102.606,6180.0
2019-07-01 13:20:00,114.66,114.66,114.52,114.55,4546.0,102.6418,102.6418,102.5165,102.5433,4546.0
2019-07-01 13:25:00,114.59,114.71,114.58,114.71,7039.0,102.5791,102.6865,102.5702,102.6865,7039.0
2019-07-01 13:30:00,114.69,114.74,114.61,114.74,5547.0,102.6686,102.7134,102.597,102.7134,5547.0
2019-07-01 13:35:00,114.76,114.77,114.66,114.69,5461.0,102.7313,102.7403,102.6418,102.6686,5461.0
2019-07-01 13:40:00,114.69,114.69,114.56,114.65,5257.0,102.6686,102.6686,102.5523,102.6328,5257.0
2019-07-01 13:45:00,114.63,114.73,114.63,114.72,4206.0,102.6149,102.7044,102.6149,102.6955,4206.0
2019-07-01 13:50:00,114.68,114.84,114.65,114.73,22574.0,102.6597,102.8029,102.6328,102.7044,22574.0
2019-07-01 13:55:00,114.75,114.89,114.75,114.84,4632.0,102.7223,102.8477,102.7223,102.8029,4632.0
2019-07-01 14:00:00,114.86,114.86,114.53,114.57,12006.0,102.8208,102.8208,102.5254,102.5612,12006.0
2019-07-01 14:05:00,114.56,114.62,114.53,114.6,15648.0,102.5523,102.606,102.5254,102.5881,15648.0
2019-07-01 14:10:00,114.61,114.76,114.57,114.73,12116.0,102.597,102.7313,102.5612,102.7044,12116.0
2019-07-01 14:15:00,114.71,114.71,114.52,114.53,7930.0,102.6865,102.6865,102.5165,102.5254,7930.0
2019-07-01 14:20:00,114.53,114.59,114.48,114.58,5115.0,102.5254,102.5791,102.4806,102.5702,5115.0
2019-07-01 14:25:00,114.62,114.64,114.5,114.51,6808.0,102.606,102.6239,102.4986,102.5075,6808.0
2019-07-01 14:30:00,114.45,114.57,114.42,114.56,9255.0,102.4538,102.5612,102.4269,102.5523,9255.0
2019-07-01 14:35:00,114.56,114.68,114.52,114.64,7042.0,102.5523,102.6597,102.5165,102.6239,7042.0
2019-07-01 14:40:00,114.61,114.74,114.58,114.72,7439.0,102.597,102.7134,102.5702,102.6955,7439.0
2019-07-01 14:45:00,114.7,114.72,114.63,114.69,6253.0,102.6776,102.6955,102.6149,102.6686,6253.0
2019-07-01 14:50:00,114.7,114.85,114.7,114.77,4723.0,102.6776,102.8119,102.6776,102.7403,4723.0
2019-07-01 14:55:00,114.78,114.78,114.66,114.66,9069.0,102.7492,102.7492,102.6418,102.6418,9069.0
2019-07-01 15:00:00,114.66,114.75,114.62,114.74,8848.0,102.6418,102.7223,102.606,102.7134,8848.0
2019-07-01 15:05:00,114.79,114.88,114.74,114.84,14630.0,102.7582,102.8387,102.7134,102.8029,14630.0
2019-07-01 15:10:00,114.85,115.06,114.85,115.01,32256.0,102.8119,102.9999,102.8119,102.9551,32256.0
2019-07-01 15:15:00,115.0,115.02,114.93,114.99,20851.0,102.9461,102.964,102.8835,102.9372,20851.0
2019-07-01 15:20:00,114.99,115.01,114.93,114.99,19830.0,102.9372,102.9551,102.8835,102.9372,19830.0
2019-07-01 15:25:00,114.98,115.01,114.92,115.0,20216.0,102.9282,102.9551,102.8745,102.9461,20216.0
2019-07-01 15:30:00,114.99,115.06,114.96,114.97,35472.0,102.9372,102.9999,102.9103,102.9193,35472.0
2019-07-01 15:35:00,114.98,115.01,114.93,115.0,29746.0,102.9282,102.9551,102.8835,102.9461,29746.0
2019-07-01 15:40:00,115.0,115.02,114.95,114.96,47866.0,102.9461,102.964,102.9014,102.9103,47866.0
2019-07-01 15:45:00,114.96,115.01,114.87,114.96,31630.0,102.9103,102.9551,102.8298,102.9103,31630.0
2019-07-01 15:50:00,114.96,115.02,114.92,114.98,61641.0,102.9103,102.964,102.8745,102.9282,61641.0
2019-07-01 15:55:00,114.97,115.01,114.94,115.0,183994.0,102.9193,102.9551,102.8924,102.9461,183994.0
2019-07-02 09:30:00,114.49,114.5,113.06,113.46,34842.0,102.4896,102.4986,101.2095,101.5676,34842.0
2019-07-02 09:35:00,113.4,113.9,113.31,113.78,11363.0,101.5139,101.9614,101.4333,101.854,11363.0
2019-07-02 09:40:00,113.94,114.06,113.59,113.59,13107.0,101.9972,102.1047,101.6839,101.6839,13107.0
2019-07-02 09:45:00,113.61,113.88,113.61,113.84,4267.0,101.7018,101.9435,101.7018,101.9077,4267.0
2019-07-02 09:50:00,113.7,114.11,113.7,114.11,5360.0,101.7824,102.1494,101.7824,102.1494,5360.0
2019-07-02 09:55:00,114.13,114.23,113.91,113.91,8594.0,102.1673,102.2569,101.9704,101.9704,8594.0
2019-07-02 10:00:00,113.87,114.12,113.81,114.1,6997.0,101.9346,102.1584,101.8809,102.1405,6997.0
2019-07-02 10:05:00,113.99,114.13,113.92,113.92,7082.0,102.042,102.1673,101.9793,101.9793,7082.0
2019-07-02 10:10:00,113.84,113.97,113.83,113.95,7218.0,101.9077,102.0241,101.8988,102.0062,7218.0
2019-07-02 10:15:00,113.94,113.95,113.81,113.85,3703.0,101.9972,102.0062,101.8809,101.9167,3703.0
2019-07-02 10:20:00,113.92,113.99,113.82,113.91,8533.0,101.9793,102.042,101.8898,101.9704,8533.0
2019-07-02 10:25:00,113.91,114.14,113.89,114.13,4853.0,101.9704,102.1763,101.9525,102.1673,4853.0
2019-07-02 10:30:00,114.14,114.21,114.02,114.05,5775.0,102.1763,102.2389,102.0689,102.0957,5775.0
2019-07-02 10:35:00,113.92,114.0,113.9,113.92,5055.0,101.9793,102.051,101.9614,101.9793,5055.0
2019-07-02 10:40:00,113.88,113.89,113.71,113.72,5900.0,101.9435,101.9525,101.7914,101.8003,5900.0
2019-07-02 10:45:00,113.65,113.8,113.63,113.63,4483.0,101.7376,101.8719,101.7197,101.7197,4483.0
2019-07-02 10:50:00,113.64,113.85,113.59,113.83,3865.0,101.7287,101.9167,101.6839,101.8988,3865.0
2019-07-02 10:55:00,113.83,113.86,113.62,113.74,12814.0,101.8988,101.9256,101.7108,101.8182,12814.0
2019-07-02 11:00:00,113.74,113.95,113.74,113.93,7078.0,101.8182,102.0062,101.8182,101.9883,7078.0
2019-07-02 11:05:00,113.93,113.95,113.87,113.9,5273.0,101.9883,102.0062,101.9346,101.9614,5273.0
2019-07-02 11:10:00,113.84,113.85,113.69,113.72,5530.0,101.9077,101.9167,101.7735,101.8003,5530.0
2019-07-02 11:15:00,113.69,113.7,113.57,113.57,5700.0,101.7735,101.7824,101.666,101.666,5700.0
2019-07-02 11:20:00,113.57,113.82,113.56,113.71,9852.0,101.666,101.8898,101.6571,101.7914,9852.0
2019-07-02 11:25:00,113.74,113.79,113.69,113.76,7945.0,101.8182,101.863,101.7735,101.8361,7945.0
2019-07-02 11:30:00,113.74,113.86,113.63,113.63,5263.0,101.8182,101.9256,101.7197,101.7197,5263.0
2019-07-02 11:35:00,113.63,113.68,113.47,113.47,5505.0,101.7197,101.7645,101.5765,101.5765,5505.0
2019-07-02 11:40:00,113.46,113.57,113.39,113.57,5895.0,101.5676,101.666,101.5049,101.666,5895.0
2019-07-02 11:45:00,113.56,113.58,113.48,113.51,4561.0,101.6571,101.675,101.5855,101.6123,4561.0
2019-07-02 11:50:00,113.44,113.49,113.29,113.32,6665.0,101.5497,101.5944,101.4154,101.4422,6665.0
2019-07-02 11:55:00,113.28,113.35,113.22,113.22,3227.0,101.4064,101.4691,101.3527,101.3527,3227.0
2019-07-02 12:00:00,113.22,113.33,113.16,113.18,7408.0,101.3527,101.4512,101.299,101.3169,7408.0
2019-07-02 12:05:00,113.19,113.26,113.17,113.21,7303.0,101.3259,101.3885,101.308,101.3438,7303.0
2019-07-02 12:10:00,113.23,113.28,113.16,113.26,6600.0,101.3617,101.4064,101.299,101.3885,6600.0
2019-07-02 12:15:00,113.27,113.31,113.22,113.25,5959.0,101.3975,101.4333,101.3527,101.3796,5959.0
2019-07-02 12:20:00,113.24,113.35,113.24,113.27,8736.0,101.3706,101.4691,101.3706,101.3975,8736.0
2019-07-02 12:25:00,113.27,113.27,113.01,113.06,6646.0,101.3975,101.3975,101.1647,101.2095,6646.0
2019-07-02 12:30:00,113.08,113.09,112.93,112.96,18358.0,101.2274,101.2363,101.0931,101.12,18358.0
2019-07-02 12:35:00,112.97,113.06,112.95,113.03,10220.0,101.1289,101.2095,101.111,101.1826,10220.0
2019-07-02 12:40:00,113.0,113.0,112.9,112.93,7734.0,101.1558,101.1558,101.0663,101.0931,7734.0
2019-07-02 12:45:00,112.93,113.0,112.91,112.93,6809.0,101.0931,101.1558,101.0752,101.0931,6809.0
2019-07-02 12:50:00,112.93,112.97,112.89,112.9,5061.0,101.0931,101.1289,101.0573,101.0663,5061.0
2019-07-02 12:55:00,112.89,112.91,112.84,112.89,7166.0,101.0573,101.0752,101.0125,101.0573,7166.0
2019-07-02 13:00:00,112.9,112.9,112.79,112.87,9963.0,101.0663,101.0663,100.9678,101.0394,9963.0
2019-07-02 13:05:00,112.88,112.97,112.86,112.96,4700.0,101.0484,101.1289,101.0305,101.12,4700.0
2019-07-02 13:10:00,112.96,112.96,112.83,112.86,3847.0,101.12,101.12,101.0036,101.0305,3847.0
2019-07-02 13:15:00,112.84,112.84,112.64,112.82,14880.0,101.0125,101.0125,100.8335,100.9946,14880.0
2019-07-02 13:20:00,112.78,112.94,112.71,112.93,12641.0,100.9588,101.1021,100.8962,101.0931,12641.0
2019-07-02 13:25:00,112.93,112.93,112.83,112.86,9993.0,101.0931,101.0931,101.0036,101.0305,9993.0
2019-07-02 13:30:00,112.86,112.93,112.8,112.89,8577.0,101.0305,101.0931,100.9767,101.0573,8577.0
2019-07-02 13:35:00,112.89,112.9,112.82,112.9,6600.0,101.0573,101.0663,100.9946,101.0663,6600.0
2019-07-02 13:40:00,112.9,112.96,112.84,112.85,11742.0,101.0663,101.12,101.0125,101.0215,11742.0
2019-07-02 13:45:00,112.84,113.02,112.81,113.02,7824.0,101.0125,101.1737,100.9857,101.1737,7824.0
2019-07-02 13:50:00,113.01,113.02,112.88,112.88,3853.0,101.1647,101.1737,101.0484,101.0484,3853.0
2019-07-02 13:55:00,112.91,112.91,112.76,112.77,6848.0,101.0752,101.0752,100.9409,100.9499,6848.0
2019-07-02 14:00:00,112.76,112.85,112.75,112.85,2200.0,100.9409,101.0215,100.932,101.0215,2200.0
2019-07-02 14:05:00,112.87,112.94,112.86,112.92,6838.0,101.0394,101.1021,101.0305,101.0842,6838.0
2019-07-02 14:10:00,112.92,112.93,112.88,112.89,5833.0,101.0842,101.0931,101.0484,101.0573,5833.0
2019-07-02 14:15:00,112.89,112.95,112.85,112.88,6272.0,101.0573,101.111,101.0215,101.0484,6272.0
2019-07-02 14:20:00,112.88,112.91,112.79,112.79,4478.0,101.0484,101.0752,100.9678,100.9678,4478.0
2019-07-02 14:25:00,112.78,112.88,112.77,112.85,5525.0,100.9588,101.0484,100.9499,101.0215,5525.0
2019-07-02 14:30:00,112.87,112.97,112.85,112.89,4630.0,101.0394,101.1289,101.0215,101.0573,4630.0
2019-07-02 14:35:00,112.89,112.89,112.78,112.79,5507.0,101.0573,101.0573,100.9588,100.9678,5507.0
2019-07-02 14:40:00,112.8,112.94,112.78,112.94,5108.0,100.9767,101.1021,100.9588,101.1021,5108.0
2019-07-02 14:45:00,112.94,112.97,112.88,112.88,3600.0,101.1021,101.1289,101.0484,101.0484,3600.0
2019-07-02 14:50:00,112.89,112.9,112.74,112.74,5656.0,101.0573,101.0663,100.923,100.923,5656.0
2019-07-02 14:55:00,112.74,112.81,112.7,112.76,17672.0,100.923,100.9857,100.8872,100.9409,17672.0
2019-07-02 15:00:00,112.77,112.89,112.76,112.88,11548.0,100.9499,101.0573,100.9409,101.0484,11548.0
2019-07-02 15:05:00,112.89,112.91,112.84,112.86,8943.0,101.0573,101.0752,101.0125,101.0305,8943.0
2019-07-02 15:10:00,112.88,112.94,112.75,112.79,17594.0,101.0484,101.1021,100.932,100.9678,17594.0
2019-07-02 15:15:00,112.8,112.92,112.78,112.82,11850.0,100.9767,101.0842,100.9588,100.9946,11850.0
2019-07-02 15:20:00,112.82,112.88,112.79,112.88,10403.0,100.9946,101.0484,100.9678,101.0484,10403.0
2019-07-02 15:25:00,112.9,113.0,112.89,112.95,16674.0,101.0663,101.1558,101.0573,101.111,16674.0
2019-07-02 15:30:00,112.95,113.06,112.92,113.01,19011.0,101.111,101.2095,101.0842,101.1647,19011.0
2019-07-02 15:35:00,113.02,113.2,113.02,113.18,20766.0,101.1737,101.3348,101.1737,101.3169,20766.0
2019-07-02 15:40:00,113.17,113.3,113.13,113.25,19472.0,101.308,101.4243,101.2722,101.3796,19472.0
2019-07-02 15:45:00,113.25,113.34,113.24,113.27,23540.0,101.3796,101.4601,101.3706,101.3975,23540.0
2019-07-02 15:50:00,113.28,113.42,113.22,113.37,30443.0,101.4064,101.5318,101.3527,101.487,30443.0
2019-07-02 15:55:00,113.38,113.53,113.32,113.53,87052.0,101.4959,101.6302,101.4422,101.6302,87052.0
2019-07-03 09:30:00,113.62,113.62,112.74,112.74,22019.0,101.7108,101.7108,100.923,100.923,22019.0
2019-07-03 09:35:00,112.85,113.15,112.8,112.84,10690.0,101.0215,101.2901,100.9767,101.0125,10690.0
2019-07-03 09:40:00,113.01,113.06,112.37,112.37,29161.0,101.1647,101.2095,100.5918,100.5918,29161.0
2019-07-03 09:45:00,112.39,112.42,112.08,112.12,15879.0,100.6097,100.6366,100.3322,100.368,15879.0
2019-07-03 09:50:00,112.09,112.24,111.98,112.22,37405.0,100.3412,100.4754,100.2427,100.4575,37405.0
2019-07-03 09:55:00,112.23,112.31,111.98,112.15,22260.0,100.4665,100.5381,100.2427,100.3949,22260.0
2019-07-03 10:00:00,112.11,112.14,111.9,112.08,8915.0,100.3591,100.3859,100.1711,100.3322,8915.0
2019-07-03 10:05:00,112.04,112.19,111.99,112.09,21604.0,100.2964,100.4307,100.2516,100.3412,21604.0
2019-07-03 10:10:00,112.06,112.09,111.86,111.9,15219.0,100.3143,100.3412,100.1353,100.1711,15219.0
2019-07-03 10:15:00,111.9,112.04,111.87,111.92,8454.0,100.1711,100.2964,100.1442,100.189,8454.0
2019-07-03 10:20:00,111.95,112.03,111.9,111.94,6928.0,100.2158,100.2874,100.1711,100.2069,6928.0
2019-07-03 10:25:00,111.95,112.21,111.95,112.1,10378.0,100.2158,100.4486,100.2158,100.3501,10378.0
2019-07-03 10:30:00,112.13,112.27,112.12,112.17,6074.0,100.377,100.5023,100.368,100.4128,6074.0
2019-07-03 10:35:00,112.19,112.25,112.11,112.16,5811.0,100.4307,100.4844,100.3591,100.4038,5811.0
2019-07-03 10:40:00,112.18,112.43,112.18,112.34,5577.0,100.4217,100.6455,100.4217,100.565,5577.0
2019-07-03 10:45:00,112.34,112.5,112.3,112.36,6641.0,100.565,100.7082,100.5291,100.5829,6641.0
2019-07-03 10:50:00,112.36,112.48,112.32,112.4,4204.0,100.5829,100.6903,100.5471,100.6187,4204.0
2019-07-03 10:55:00,112.37,112.41,112.26,112.4,8511.0,100.5918,100.6276,100.4933,100.6187,8511.0
2019-07-03 11:00:00,112.38,112.55,112.34,112.5,6781.0,100.6008,100.7529,100.565,100.7082,6781.0
2019-07-03 11:05:00,112.5,112.5,112.35,112.37,8531.0,100.7082,100.7082,100.5739,100.5918,8531.0
2019-07-03 11:10:00,112.35,112.43,112.24,112.26,29462.0,100.5739,100.6455,100.4754,100.4933,29462.0
2019-07-03 11:15:00,112.26,112.33,112.21,112.24,21178.0,100.4933,100.556,100.4486,100.4754,21178.0
2019-07-03 11:20:00,112.25,112.29,112.15,112.18,9679.0,100.4844,100.5202,100.3949,100.4217,9679.0
2019-07-03 11:25:00,112.17,112.18,112.02,112.09,10965.0,100.4128,100.4217,100.2785,100.3412,10965.0
2019-07-03 11:30:00,112.09,112.37,112.09,112.36,14008.0,100.3412,100.5918,100.3412,100.5829,14008.0
2019-07-03 11:35:00,112.38,112.38,112.23,112.25,14495.0,100.6008,100.6008,100.4665,100.4844,14495.0
2019-07-03 11:40:00,112.27,112.36,112.18,112.19,10527.0,100.5023,100.5829,100.4217,100.4307,10527.0
2019-07-03 11:45:00,112.18,112.31,112.14,112.25,10570.0,100.4217,100.5381,100.3859,100.4844,10570.0
2019-07-03 11:50:00,112.24,112.4,112.22,112.37,7134.0,100.4754,100.6187,100.4575,100.5918,7134.0
2019-07-03 11:55:00,112.34,112.36,112.24,112.29,5176.0,100.565,100.5829,100.4754,100.5202,5176.0
2019-07-03 12:00:00,112.28,112.34,112.27,112.33,6933.0,100.5112,100.565,100.5023,100.556,6933.0
2019-07-03 12:05:00,112.3,112.32,112.28,112.3,4977.0,100.5291,100.5471,100.5112,100.5291,4977.0
2019-07-03 12:10:00,112.31,112.36,112.28,112.28,7704.0,100.5381,100.5829,100.5112,100.5112,7704.0
2019-07-03 12:15:00,112.28,112.38,112.24,112.37,6710.0,100.5112,100.6008,100.4754,100.5918,6710.0
2019-07-03 12:20:00,112.35,112.6,112.35,112.6,8928.0,100.5739,100.7977,100.5739,100.7977,8928.0
2019-07-03 12:25:00,112.61,112.68,112.39,112.5,19712.0,100.8067,100.8693,100.6097,100.7082,19712.0
2019-07-03 12:30:00,112.52,112.63,112.51,112.63,13221.0,100.7261,100.8246,100.7171,100.8246,13221.0
2019-07-03 12:35:00,112.64,112.75,112.63,112.75,8300.0,100.8335,100.932,100.8246,100.932,8300.0
2019-07-03 12:40:00,112.75,112.93,112.71,112.9,11317.0,100.932,101.0931,100.8962,101.0663,11317.0
2019-07-03 12:45:00,112.92,113.15,112.88,113.12,22935.0,101.0842,101.2901,101.0484,101.2632,22935.0
2019-07-03 12:50:00,113.13,113.3,113.12,113.25,35538.0,101.2722,101.4243,101.2632,101.3796,35538.0
2019-07-03 12:55:00,113.27,113.67,113.07,113.14,191772.0,101.3975,101.7555,101.2184,101.2811,191772.0
2019-07-05 09:30:00,112.07,112.2,111.31,111.84,25148.0,100.3233,100.4396,99.6429,100.1174,25148.0
2019-07-05 09:35:00,111.83,111.93,111.66,111.86,9754.0,100.1084,100.1979,99.9562,100.1353,9754.0
2019-07-05 09:40:00,111.75,111.75,111.34,111.34,6361.0,100.0368,100.0368,99.6698,99.6698,6361.0
2019-07-05 09:45:00,111.34,112.11,111.33,112.11,10818.0,99.6698,100.3591,99.6608,100.3591,10818.0
2019-07-05 09:50:00,112.11,112.16,112.03,112.12,4110.0,100.3591,100.4038,100.2874,100.368,4110.0
2019-07-05 09:55:00,112.04,112.12,111.87,111.87,7500.0,100.2964,100.368,100.1442,100.1442,7500.0
2019-07-05 10:00:00,111.88,112.06,111.81,111.96,11034.0,100.1532,100.3143,100.0905,100.2248,11034.0
2019-07-05 10:05:00,111.99,112.3,111.98,112.25,8594.0,100.2516,100.5291,100.2427,100.4844,8594.0
2019-07-05 10:10:00,112.17,112.3,112.08,112.3,4991.0,100.4128,100.5291,100.3322,100.5291,4991.0
2019-07-05 10:15:00,112.3,112.35,112.13,112.33,3100.0,100.5291,100.5739,100.377,100.556,3100.0
2019-07-05 10:20:00,112.33,112.35,112.12,112.16,4030.0,100.556,100.5739,100.368,100.4038,4030.0
2019-07-05 10:25:00,112.18,112.25,112.01,112.12,5028.0,100.4217,100.4844,100.2695,100.368,5028.0
2019-07-05 10:30:00,112.12,112.26,112.05,112.25,16206.0,100.368,100.4933,100.3054,100.4844,16206.0
2019-07-05 10:35:00,112.25,112.25,112.05,112.13,12447.0,100.4844,100.4844,100.3054,100.377,12447.0
2019-07-05 10:40:00,112.03,112.13,112.0,112.09,6178.0,100.2874,100.377,100.2606,100.3412,6178.0
2019-07-05 10:45:00,112.1,112.23,112.0,112.21,4031.0,100.3501,100.4665,100.2606,100.4486,4031.0
2019-07-05 10:50:00,112.25,112.36,112.21,112.36,3759.0,100.4844,100.5829,100.4486,100.5829,3759.0
2019-07-05 10:55:00,112.37,112.52,112.28,112.52,6321.0,100.5918,100.7261,100.5112,100.7261,6321.0
2019-07-05 11:00:00,112.54,112.56,112.37,112.49,4255.0,100.744,100.7619,100.5918,100.6992,4255.0
2019-07-05 11:05:00,112.53,112.59,112.41,112.57,4219.0,100.735,100.7888,100.6276,100.7708,4219.0
2019-07-05 11:10:00,112.55,112.56,112.44,112.51,2300.0,100.7529,100.7619,100.6545,100.7171,2300.0
2019-07-05 11:15:00,112.52,112.55,112.47,112.55,3478.0,100.7261,100.7529,100.6813,100.7529,3478.0
2019-07-05 11:20:00,112.54,112.54,112.35,112.38,3771.0,100.744,100.744,100.5739,100.6008,3771.0
2019-07-05 11:25:00,112.39,112.55,112.34,112.5,4532.0,100.6097,100.7529,100.565,100.7082,4532.0
2019-07-05 11:30:00,112.44,112.53,112.44,112.51,3859.0,100.6545,100.735,100.6545,100.7171,3859.0
2019-07-05 11:35:00,112.51,112.57,112.42,112.54,2303.0,100.7171,100.7708,100.6366,100.744,2303.0
2019-07-05 11:40:00,112.55,112.55,112.4,112.41,4600.0,100.7529,100.7529,100.6187,100.6276,4600.0
2019-07-05 11:45:00,112.39,112.44,112.27,112.44,4300.0,100.6097,100.6545,100.5023,100.6545,4300.0
2019-07-05 11:50:00,112.47,112.56,112.37,112.41,5613.0,100.6813,100.7619,100.5918,100.6276,5613.0
2019-07-05 11:55:00,112.4,112.53,112.37,112.53,3200.0,100.6187,100.735,100.5918,100.735,3200.0
2019-07-05 12:00:00,112.55,112.59,112.49,112.51,3200.0,100.7529,100.7888,100.6992,100.7171,3200.0
2019-07-05 12:05:00,112.51,112.53,112.43,112.49,3700.0,100.7171,100.735,100.6455,100.6992,3700.0
2019-07-05 12:10:00,112.49,112.58,112.49,112.56,1500.0,100.6992,100.7798,100.6992,100.7619,1500.0
2019-07-05 12:15:00,112.57,112.71,112.57,112.66,4000.0,100.7708,100.8962,100.7708,100.8514,4000.0
2019-07-05 12:20:00,112.67,112.67,112.6,112.67,3346.0,100.8604,100.8604,100.7977,100.8604,3346.0
2019-07-05 12:25:00,112.65,112.73,112.63,112.72,3750.0,100.8425,100.9141,100.8246,100.9051,3750.0
2019-07-05 12:30:00,112.71,112.77,112.68,112.76,5861.0,100.8962,100.9499,100.8693,100.9409,5861.0
2019-07-05 12:35:00,112.75,112.76,112.67,112.72,2800.0,100.932,100.9409,100.8604,100.9051,2800.0
2019-07-05 12:40:00,112.72,112.74,112.67,112.73,3512.0,100.9051,100.923,100.8604,100.9141,3512.0
2019-07-05 12:45:00,112.72,112.72,112.62,112.63,3400.0,100.9051,100.9051,100.8156,100.8246,3400.0
2019-07-05 12:50:00,112.64,112.79,112.63,112.73,4200.0,100.8335,100.9678,100.8246,100.9141,4200.0
2019-07-05 12:55:00,112.73,112.75,112.6,112.62,8054.0,100.9141,100.932,100.7977,100.8156,8054.0
2019-07-05 13:00:00,112.63,112.68,112.54,112.56,10151.0,100.8246,100.8693,100.744,100.7619,10151.0
2019-07-05 13:05:00,112.66,112.69,112.61,112.65,3977.0,100.8514,100.8783,100.8067,100.8425,3977.0
2019-07-05 13:10:00,112.67,112.75,112.65,112.75,4805.0,100.8604,100.932,100.8425,100.932,4805.0
2019-07-05 13:15:00,112.73,112.75,112.68,112.71,3040.0,100.9141,100.932,100.8693,100.8962,3040.0
2019-07-05 13:20:00,112.7,112.84,112.69,112.82,5622.0,100.8872,101.0125,100.8783,100.9946,5622.0
2019-07-05 13:25:00,112.81,112.83,112.77,112.83,1945.0,100.9857,101.0036,100.9499,101.0036,1945.0
2019-07-05 13:30:00,112.84,112.89,112.82,112.83,4231.0,101.0125,101.0573,100.9946,101.0036,4231.0
2019-07-05 13:35:00,112.88,112.9,112.84,112.88,1400.0,101.0484,101.0663,101.0125,101.0484,1400.0
2019-07-05 13:40:00,112.91,112.92,112.87,112.9,2653.0,101.0752,101.0842,101.0394,101.0663,2653.0
2019-07-05 13:45:00,112.92,112.92,112.88,112.9,2511.0,101.0842,101.0842,101.0484,101.0663,2511.0
2019-07-05 13:50:00,112.91,112.94,112.84,112.85,3311.0,101.0752,101.1021,101.0125,101.0215,3311.0
2019-07-05 13:55:00,112.87,112.88,112.79,112.79,3491.0,101.0394,101.0484,100.9678,100.9678,3491.0
2019-07-05 14:00:00,112.81,112.89,112.79,112.87,4100.0,100.9857,101.0573,100.9678,101.0394,4100.0
2019-07-05 14:05:00,112.86,112.86,112.72,112.72,2248.0,101.0305,101.0305,100.9051,100.9051,2248.0
2019-07-05 14:10:00,112.75,112.77,112.66,112.72,2646.0,100.932,100.9499,100.8514,100.9051,2646.0
2019-07-05 14:15:00,112.69,112.74,112.67,112.74,2823.0,100.8783,100.923,100.8604,100.923,2823.0
2019-07-05 14:20:00,112.76,112.79,112.75,112.78,3480.0,100.9409,100.9678,100.932,100.9588,3480.0
2019-07-05 14:25:00,112.76,112.77,112.68,112.7,2435.0,100.9409,100.9499,100.8693,100.8872,2435.0
2019-07-05 14:30:00,112.72,112.84,112.71,112.8,3335.0,100.9051,101.0125,100.8962,100.9767,3335.0
2019-07-05 14:35:00,112.81,112.89,112.77,112.88,2503.0,100.9857,101.0573,100.9499,101.0484,2503.0
2019-07-05 14:40:00,112.83,112.87,112.82,112.87,1800.0,101.0036,101.0394,100.9946,101.0394,1800.0
2019-07-05 14:45:00,112.86,112.95,112.83,112.95,4785.0,101.0305,101.111,101.0036,101.111,4785.0
2019-07-05 14:50:00,112.96,112.97,112.87,112.92,3100.0,101.12,101.1289,101.0394,101.0842,3100.0
2019-07-05 14:55:00,112.9,112.98,112.85,112.94,5500.0,101.0663,101.1379,101.0215,101.1021,5500.0
2019-07-05 15:00:00,112.93,112.96,112.81,112.85,4904.0,101.0931,101.12,100.9857,101.0215,4904.0
2019-07-05 15:05:00,112.83,112.84,112.78,112.82,5100.0,101.0036,101.0125,100.9588,100.9946,5100.0
2019-07-05 15:10:00,112.82,112.86,112.74,112.86,8741.0,100.9946,101.0305,100.923,101.0305,8741.0
2019-07-05 15:15:00,112.86,112.87,112.75,112.79,3700.0,101.0305,101.0394,100.932,100.9678,3700.0
2019-07-05 15:20:00,112.79,112.9,112.78,112.87,10756.0,100.9678,101.0663,100.9588,101.0394,10756.0
2019-07-05 15:25:00,112.86,112.91,112.79,112.91,14039.0,101.0305,101.0752,100.9678,101.0752,14039.0
2019-07-05 15:30:00,112.91,112.94,112.79,112.83,11723.0,101.0752,101.1021,100.9678,101.0036,11723.0
2019-07-05 15:35:00,112.83,112.85,112.74,112.77,12411.0,101.0036,101.0215,100.923,100.9499,12411.0
2019-07-05 15:40:00,112.76,112.85,112.75,112.8,21376.0,100.9409,101.0215,100.932,100.9767,21376.0
2019-07-05 15:45:00,112.8,112.84,112.79,112.83,14083.0,100.9767,101.0125,100.9678,101.0036,14083.0
2019-07-05 15:50:00,112.82,112.91,112.69,112.75,39789.0,100.9946,101.0752,100.8783,100.932,39789.0
2019-07-05 15:55:00,112.73,112.89,112.62,112.89,108975.0,100.9141,101.0573,100.8156,101.0573,108975.0
2019-07-08 09:30:00,112.19,112.59,111.84,112.39,16395.0,100.4307,100.7888,100.1174,100.6097,16395.0
2019-07-08 09:35:00,112.51,112.62,111.95,112.02,12270.0,100.7171,100.8156,100.2158,100.2785,12270.0
2019-07-08 09:40:00,111.98,112.25,111.94,112.06,8769.0,100.2427,100.4844,100.2069,100.3143,8769.0
2019-07-08 09:45:00,112.06,112.15,111.78,111.89,7928.0,100.3143,100.3949,100.0637,100.1621,7928.0
2019-07-08 09:50:00,111.9,111.9,111.43,111.44,19877.0,100.1711,100.1711,99.7503,99.7593,19877.0
2019-07-08 09:55:00,111.51,111.95,111.49,111.94,5900.0,99.822,100.2158,99.804,100.2069,5900.0
2019-07-08 10:00:00,111.87,112.14,111.85,112.13,3700.0,100.1442,100.3859,100.1263,100.377,3700.0
2019-07-08 10:05:00,112.23,112.33,112.07,112.25,4631.0,100.4665,100.556,100.3233,100.4844,4631.0
2019-07-08 10:10:00,112.27,112.43,112.24,112.38,4024.0,100.5023,100.6455,100.4754,100.6008,4024.0
2019-07-08 10:15:00,112.39,112.53,112.39,112.53,3300.0,100.6097,100.735,100.6097,100.735,3300.0
2019-07-08 10:20:00,112.54,112.6,112.36,112.47,2768.0,100.744,100.7977,100.5829,100.6813,2768.0
2019-07-08 10:25:00,112.48,112.51,112.21,112.3,3672.0,100.6903,100.7171,100.4486,100.5291,3672.0
2019-07-08 10:30:00,112.24,112.24,112.01,112.1,2600.0,100.4754,100.4754,100.2695,100.3501,2600.0
2019-07-08 10:35:00,112.1,112.1,111.79,112.08,8889.0,100.3501,100.3501,100.0726,100.3322,8889.0
2019-07-08 10:40:00,112.1,112.1,111.91,112.0,5969.0,100.3501,100.3501,100.18,100.2606,5969.0
2019-07-08 10:45:00,112.04,112.22,111.97,112.07,6522.0,100.2964,100.4575,100.2337,100.3233,6522.0
2019-07-08 10:50:00,112.08,112.08,111.93,111.95,6218.0,100.3322,100.3322,100.1979,100.2158,6218.0
2019-07-08 10:55:00,111.97,111.97,111.78,111.89,6671.0,100.2337,100.2337,100.0637,100.1621,6671.0
2019-07-08 11:00:00,111.91,112.07,111.91,111.99,5281.0,100.18,100.3233,100.18,100.2516,5281.0
2019-07-08 11:05:00,112.01,112.01,111.89,111.92,4550.0,100.2695,100.2695,100.1621,100.189,4550.0
2019-07-08 11:10:00,111.91,112.11,111.91,112.08,3643.0,100.18,100.3591,100.18,100.3322,3643.0
2019-07-08 11:15:00,112.08,112.17,112.05,112.15,3364.0,100.3322,100.4128,100.3054,100.3949,3364.0
2019-07-08 11:20:00,112.18,112.19,111.96,111.96,8600.0,100.4217,100.4307,100.2248,100.2248,8600.0
2019-07-08 11:25:00,111.96,111.96,111.85,111.93,7000.0,100.2248,100.2248,100.1263,100.1979,7000.0
2019-07-08 11:30:00,111.95,111.95,111.75,111.92,16448.0,100.2158,100.2158,100.0368,100.189,16448.0
2019-07-08 11:35:00,111.88,111.92,111.84,111.87,5287.0,100.1532,100.189,100.1174,100.1442,5287.0
2019-07-08 11:40:00,111.85,111.93,111.79,111.93,5046.0,100.1263,100.1979,100.0726,100.1979,5046.0
2019-07-08 11:45:00,111.91,111.91,111.78,111.87,2600.0,100.18,100.18,100.0637,100.1442,2600.0
2019-07-08 11:50:00,111.87,111.89,111.68,111.68,13499.0,100.1442,100.1621,99.9741,99.9741,13499.0
2019-07-08 11:55:00,111.69,111.78,111.65,111.77,11398.0,99.9831,100.0637,99.9473,100.0547,11398.0
2019-07-08 12:00:00,111.76,111.78,111.58,111.59,7074.0,100.0457,100.0637,99.8846,99.8936,7074.0
2019-07-08 12:05:00,111.62,111.63,111.55,111.61,5237.0,99.9204,99.9294,99.8578,99.9115,5237.0
2019-07-08 12:10:00,111.62,111.66,111.6,111.6,5826.0,99.9204,99.9562,99.9025,99.9025,5826.0
2019-07-08 12:15:00,111.62,111.65,111.53,111.65,31994.0,99.9204,99.9473,99.8399,99.9473,31994.0
2019-07-08 12:20:00,111.65,111.72,111.6,111.7,5542.0,99.9473,100.0099,99.9025,99.992,5542.0
2019-07-08 12:25:00,111.71,111.73,111.63,111.66,7949.0,100.001,100.0189,99.9294,99.9562,7949.0
2019-07-08 12:30:00,111.65,111.86,111.65,111.86,16211.0,99.9473,100.1353,99.9473,100.1353,16211.0
2019-07-08 12:35:00,111.86,111.92,111.84,111.87,2670.0,100.1353,100.189,100.1174,100.1442,2670.0
2019-07-08 12:40:00,111.86,111.86,111.79,111.84,5838.0,100.1353,100.1353,100.0726,100.1174,5838.0
2019-07-08 12:45:00,111.8,111.86,111.78,111.86,3198.0,100.0816,100.1353,100.0637,100.1353,3198.0
2019-07-08 12:50:00,111.89,111.92,111.78,111.78,4714.0,100.1621,100.189,100.0637,100.0637,4714.0
2019-07-08 12:55:00,111.81,111.89,111.78,111.89,2773.0,100.0905,100.1621,100.0637,100.1621,2773.0
2019-07-08 13:00:00,111.91,111.98,111.88,111.96,4209.0,100.18,100.2427,100.1532,100.2248,4209.0
2019-07-08 13:05:00,111.95,111.97,111.87,111.87,2215.0,100.2158,100.2337,100.1442,100.1442,2215.0
2019-07-08 13:10:00,111.87,111.92,111.87,111.9,5802.0,100.1442,100.189,100.1442,100.1711,5802.0
2019-07-08 13:15:00,111.89,111.96,111.87,111.96,5841.0,100.1621,100.2248,100.1442,100.2248,5841.0
2019-07-08 13:20:00,111.95,111.95,111.87,111.9,4907.0,100.2158,100.2158,100.1442,100.1711,4907.0
2019-07-08 13:25:00,111.9,111.92,111.84,111.89,10976.0,100.1711,100.189,100.1174,100.1621,10976.0
2019-07-08 13:30:00,111.91,112.05,111.9,112.05,8826.0,100.18,100.3054,100.1711,100.3054,8826.0
2019-07-08 13:35:00,112.06,112.16,112.02,112.02,4213.0,100.3143,100.4038,100.2785,100.2785,4213.0
2019-07-08 13:40:00,112.03,112.06,111.95,111.96,5508.0,100.2874,100.3143,100.2158,100.2248,5508.0
2019-07-08 13:45:00,111.95,112.0,111.93,111.98,3915.0,100.2158,100.2606,100.1979,100.2427,3915.0
2019-07-08 13:50:00,111.98,111.99,111.79,111.87,40290.0,100.2427,100.2516,100.0726,100.1442,40290.0
2019-07-08 13:55:00,111.87,111.9,111.71,111.73,14051.0,100.1442,100.1711,100.001,100.0189,14051.0
2019-07-08 14:00:00,111.74,111.79,111.72,111.75,2800.0,100.0278,100.0726,100.0099,100.0368,2800.0
2019-07-08 14:05:00,111.77,111.79,111.69,111.79,26480.0,100.0547,100.0726,99.9831,100.0726,26480.0
2019-07-08 14:10:00,111.79,111.82,111.75,111.76,6109.0,100.0726,100.0995,100.0368,100.0457,6109.0
2019-07-08 14:15:00,111.76,111.76,111.67,111.71,8839.0,100.0457,100.0457,99.9652,100.001,8839.0
2019-07-08 14:20:00,111.72,111.72,111.54,111.57,6249.0,100.0099,100.0099,99.8488,99.8757,6249.0
2019-07-08 14:25:00,111.55,111.56,111.46,111.49,17763.0,99.8578,99.8667,99.7772,99.804,17763.0
2019-07-08 14:30:00,111.46,111.51,111.43,111.51,10816.0,99.7772,99.822,99.7503,99.822,10816.0
2019-07-08 14:35:00,111.51,111.53,111.45,111.53,11410.0,99.822,99.8399,99.7682,99.8399,11410.0
2019-07-08 14:40:00,111.53,111.65,111.52,111.65,3900.0,99.8399,99.9473,99.8309,99.9473,3900.0
2019-07-08 14:45:00,111.64,111.74,111.64,111.72,7132.0,99.9383,100.0278,99.9383,100.0099,7132.0
2019-07-08 14:50:00,111.72,111.74,111.62,111.63,26302.0,100.0099,100.0278,99.9204,99.9294,26302.0
2019-07-08 14:55:00,111.63,111.75,111.61,111.72,23033.0,99.9294,100.0368,99.9115,100.0099,23033.0
2019-07-08 15:00:00,111.74,111.8,111.71,111.74,4300.0,100.0278,100.0816,100.001,100.0278,4300.0
2019-07-08 15:05:00,111.76,111.87,111.75,111.83,5981.0,100.0457,100.1442,100.0368,100.1084,5981.0
2019-07-08 15:10:00,111.82,111.89,111.78,111.89,6315.0,100.0995,100.1621,100.0637,100.1621,6315.0
2019-07-08 15:15:00,111.89,111.96,111.85,111.85,6657.0,100.1621,100.2248,100.1263,100.1263,6657.0
2019-07-08 15:20:00,111.86,111.88,111.82,111.86,6371.0,100.1353,100.1532,100.0995,100.1353,6371.0
2019-07-08 15:25:00,111.85,111.85,111.8,111.83,12729.0,100.1263,100.1263,100.0816,100.1084,12729.0
2019-07-08 15:30:00,111.83,111.87,111.78,111.84,16004.0,100.1084,100.1442,100.0637,100.1174,16004.0
2019-07-08 15:35:00,111.85,111.89,111.81,111.81,22007.0,100.1263,100.1621,100.0905,100.0905,22007.0
2019-07-08 15:40:00,111.83,111.86,111.77,111.78,22232.0,100.1084,100.1353,100.0547,100.0637,22232.0
2019-07-08 15:45:00,111.77,111.83,111.75,111.8,18988.0,100.0547,100.1084,100.0368,100.0816,18988.0
2019-07-08 15:50:00,111.81,111.87,111.77,111.83,28024.0,100.0905,100.1442,100.0547,100.1084,28024.0
2019-07-08 15:55:00,111.83,111.87,111.75,111.85,69562.0,100.1084,100.1442,100.0368,100.1263,69562.0
2019-07-09 09:30:00,111.76,112.46,111.4,112.45,40858.0,100.0457,100.6724,99.7235,100.6634,40858.0
2019-07-09 09:35:00,112.36,112.97,112.3,112.6,44800.0,100.5829,101.1289,100.5291,100.7977,44800.0
2019-07-09 09:40:00,112.65,113.13,112.62,113.1,25937.0,100.8425,101.2722,100.8156,101.2453,25937.0
2019-07-09 09:45:00,113.04,113.08,112.76,112.79,17866.0,101.1916,101.2274,100.9409,100.9678,17866.0
2019-07-09 09:50:00,112.81,112.81,112.49,112.73,14746.0,100.9857,100.9857,100.6992,100.9141,14746.0
2019-07-09 09:55:00,112.73,112.79,112.55,112.61,11436.0,100.9141,100.9678,100.7529,100.8067,11436.0
2019-07-09 10:00:00,112.63,112.76,112.6,112.75,22684.0,100.8246,100.9409,100.7977,100.932,22684.0
2019-07-09 10:05:00,112.75,112.77,112.57,112.72,25199.0,100.932,100.9499,100.7708,100.9051,25199.0
2019-07-09 10:10:00,112.76,112.88,112.7,112.73,24277.0,100.9409,101.0484,100.8872,100.9141,24277.0
2019-07-09 10:15:00,112.76,112.84,112.61,112.81,14803.0,100.9409,101.0125,100.8067,100.9857,14803.0
2019-07-09 10:20:00,112.78,112.89,112.77,112.82,13225.0,100.9588,101.0573,100.9499,100.9946,13225.0
2019-07-09 10:25:00,112.81,113.17,112.81,113.17,16176.0,100.9857,101.308,100.9857,101.308,16176.0
2019-07-09 10:30:00,113.15,113.25,113.12,113.2,13199.0,101.2901,101.3796,101.2632,101.3348,13199.0
2019-07-09 10:35:00,113.18,113.32,113.14,113.3,12818.0,101.3169,101.4422,101.2811,101.4243,12818.0
2019-07-09 10:40:00,113.3,113.3,113.14,113.2,12940.0,101.4243,101.4243,101.2811,101.3348,12940.0
2019-07-09 10:45:00,113.18,113.4,113.18,113.38,16777.0,101.3169,101.5139,101.3169,101.4959,16777.0
2019-07-09 10:50:00,113.39,113.41,113.22,113.4,12639.0,101.5049,101.5228,101.3527,101.5139,12639.0
2019-07-09 10:55:00,113.41,113.5,113.38,113.38,11142.0,101.5228,101.6034,101.4959,101.4959,11142.0
2019-07-09 11:00:00,113.35,113.54,113.32,113.52,16317.0,101.4691,101.6392,101.4422,101.6213,16317.0
2019-07-09 11:05:00,113.52,113.64,113.47,113.51,8886.0,101.6213,101.7287,101.5765,101.6123,8886.0
2019-07-09 11:10:00,113.52,113.7,113.43,113.68,12580.0,101.6213,101.7824,101.5407,101.7645,12580.0
2019-07-09 11:15:00,113.64,113.65,113.56,113.61,6601.0,101.7287,101.7376,101.6571,101.7018,6601.0
2019-07-09 11:20:00,113.61,113.7,113.52,113.52,7921.0,101.7018,101.7824,101.6213,101.6213,7921.0
2019-07-09 11:25:00,113.54,113.61,113.39,113.44,15388.0,101.6392,101.7018,101.5049,101.5497,15388.0
2019-07-09 11:30:00,113.44,113.55,113.43,113.5,16618.0,101.5497,101.6481,101.5407,101.6034,16618.0
2019-07-09 11:35:00,113.47,113.49,113.43,113.47,28989.0,101.5765,101.5944,101.5407,101.5765,28989.0
2019-07-09 11:40:00,113.47,113.54,113.46,113.46,9090.0,101.5765,101.6392,101.5676,101.5676,9090.0
2019-07-09 11:45:00,113.46,113.57,113.46,113.53,4920.0,101.5676,101.666,101.5676,101.6302,4920.0
2019-07-09 11:50:00,113.49,113.59,113.44,113.59,3835.0,101.5944,101.6839,101.5497,101.6839,3835.0
2019-07-09 11:55:00,113.61,113.79,113.61,113.76,16707.0,101.7018,101.863,101.7018,101.8361,16707.0
2019-07-09 12:00:00,113.76,113.82,113.74,113.8,7963.0,101.8361,101.8898,101.8182,101.8719,7963.0
2019-07-09 12:05:00,113.78,113.86,113.75,113.76,6166.0,101.854,101.9256,101.8272,101.8361,6166.0
2019-07-09 12:10:00,113.77,113.89,113.76,113.88,5914.0,101.8451,101.9525,101.8361,101.9435,5914.0
2019-07-09 12:15:00,113.9,113.92,113.85,113.9,9258.0,101.9614,101.9793,101.9167,101.9614,9258.0
2019-07-09 12:20:00,113.91,113.91,113.72,113.72,20023.0,101.9704,101.9704,101.8003,101.8003,20023.0
2019-07-09 12:25:00,113.72,113.75,113.64,113.73,9528.0,101.8003,101.8272,101.7287,101.8093,9528.0
2019-07-09 12:30:00,113.73,113.75,113.65,113.65,8812.0,101.8093,101.8272,101.7376,101.7376,8812.0
2019-07-09 12:35:00,113.66,113.69,113.59,113.66,24682.0,101.7466,101.7735,101.6839,101.7466,24682.0
2019-07-09 12:40:00,113.65,113.67,113.59,113.64,8814.0,101.7376,101.7555,101.6839,101.7287,8814.0
2019-07-09 12:45:00,113.64,113.64,113.53,113.56,18310.0,101.7287,101.7287,101.6302,101.6571,18310.0
2019-07-09 12:50:00,113.57,113.57,113.52,113.56,7642.0,101.666,101.666,101.6213,101.6571,7642.0
2019-07-09 12:55:00,113.56,113.57,113.46,113.57,31120.0,101.6571,101.666,101.5676,101.666,31120.0
2019-07-09 13:00:00,113.57,113.58,113.2,113.23,24416.0,101.666,101.675,101.3348,101.3617,24416.0
2019-07-09 13:05:00,113.23,113.28,113.12,113.18,5597.0,101.3617,101.4064,101.2632,101.3169,5597.0
2019-07-09 13:10:00,113.16,113.32,113.15,113.31,6025.0,101.299,101.4422,101.2901,101.4333,6025.0
2019-07-09 13:15:00,113.31,113.32,113.27,113.31,3059.0,101.4333,101.4422,101.3975,101.4333,3059.0
2019-07-09 13:20:00,113.33,113.35,113.26,113.34,5200.0,101.4512,101.4691,101.3885,101.4601,5200.0
2019-07-09 13:25:00,113.34,113.4,113.34,113.39,5642.0,101.4601,101.5139,101.4601,101.5049,5642.0
2019-07-09 13:30:00,113.39,113.52,113.39,113.46,8071.0,101.5049,101.6213,101.5049,101.5676,8071.0
2019-07-09 13:35:00,113.46,113.46,113.35,113.35,9591.0,101.5676,101.5676,101.4691,101.4691,9591.0
2019-07-09 13:40:00,113.37,113.38,113.31,113.36,17404.0,101.487,101.4959,101.4333,101.478,17404.0
2019-07-09 13:45:00,113.34,113.45,113.32,113.41,4200.0,101.4601,101.5586,101.4422,101.5228,4200.0
2019-07-09 13:50:00,113.42,113.42,113.27,113.34,16120.0,101.5318,101.5318,101.3975,101.4601,16120.0
2019-07-09 13:55:00,113.39,113.44,113.39,113.44,5311.0,101.5049,101.5497,101.5049,101.5497,5311.0
2019-07-09 14:00:00,113.44,113.5,113.37,113.37,6752.0,101.5497,101.6034,101.487,101.487,6752.0
2019-07-09 14:05:00,113.38,113.39,113.34,113.38,4715.0,101.4959,101.5049,101.4601,101.4959,4715.0
2019-07-09 14:10:00,113.38,113.44,113.36,113.44,6164.0,101.4959,101.5497,101.478,101.5497,6164.0
2019-07-09 14:15:00,113.43,113.53,113.43,113.51,7370.0,101.5407,101.6302,101.5407,101.6123,7370.0
2019-07-09 14:20:00,113.5,113.58,113.48,113.52,4393.0,101.6034,101.675,101.5855,101.6213,4393.0
2019-07-09 14:25:00,113.54,113.58,113.48,113.51,5073.0,101.6392,101.675,101.5855,101.6123,5073.0
2019-07-09 14:30:00,113.51,113.52,113.38,113.38,4300.0,101.6123,101.6213,101.4959,101.4959,4300.0
2019-07-09 14:35:00,113.35,113.36,113.28,113.31,5574.0,101.4691,101.478,101.4064,101.4333,5574.0
2019-07-09 14:40:00,113.3,113.34,113.3,113.31,5550.0,101.4243,101.4601,101.4243,101.4333,5550.0
2019-07-09 14:45:00,113.31,113.34,113.26,113.28,8856.0,101.4333,101.4601,101.3885,101.4064,8856.0
2019-07-09 14:50:00,113.29,113.35,113.29,113.32,6531.0,101.4154,101.4691,101.4154,101.4422,6531.0
2019-07-09 14:55:00,113.32,113.34,113.22,113.26,10179.0,101.4422,101.4601,101.3527,101.3885,10179.0
2019-07-09 15:00:00,113.25,113.25,113.18,113.23,9603.0,101.3796,101.3796,101.3169,101.3617,9603.0
2019-07-09 15:05:00,113.23,113.24,113.16,113.21,20292.0,101.3617,101.3706,101.299,101.3438,20292.0
2019-07-09 15:10:00,113.21,113.21,113.1,113.13,14026.0,101.3438,101.3438,101.2453,101.2722,14026.0
2019-07-09 15:15:00,113.12,113.21,113.12,113.16,9390.0,101.2632,101.3438,101.2632,101.299,9390.0
2019-07-09 15:20:00,113.14,113.14,113.08,113.11,8712.0,101.2811,101.2811,101.2274,101.2542,8712.0
2019-07-09 15:25:00,113.11,113.14,113.09,113.11,8155.0,101.2542,101.2811,101.2363,101.2542,8155.0
2019-07-09 15:30:00,113.12,113.14,113.06,113.07,13341.0,101.2632,101.2811,101.2095,101.2184,13341.0
2019-07-09 15:35:00,113.07,113.08,113.02,113.05,16649.0,101.2184,101.2274,101.1737,101.2005,16649.0
2019-07-09 15:40:00,113.05,113.07,113.01,113.07,17102.0,101.2005,101.2184,101.1647,101.2184,17102.0
2019-07-09 15:45:00,113.08,113.29,113.07,113.29,19271.0,101.2274,101.4154,101.2184,101.4154,19271.0
2019-07-09 15:50:00,113.29,113.45,113.29,113.43,41891.0,101.4154,101.5586,101.4154,101.5407,41891.0
2019-07-09 15:55:00,113.42,113.42,113.25,113.29,144634.0,101.5318,101.5318,101.3796,101.4154,144634.0
2019-07-10 09:30:00,114.68,114.95,114.46,114.8,32383.0,102.6597,102.9014,102.4627,102.7671,32383.0
2019-07-10 09:35:00,114.89,115.39,114.89,114.97,21449.0,102.8477,103.2953,102.8477,102.9193,21449.0
2019-07-10 09:40:00,114.97,115.3,114.92,115.13,21731.0,102.9193,103.2147,102.8745,103.0625,21731.0
2019-07-10 09:45:00,115.15,115.64,115.11,115.54,157414.0,103.0804,103.5191,103.0446,103.4295,157414.0
2019-07-10 09:50:00,115.56,115.73,115.3,115.37,47768.0,103.4474,103.5996,103.2147,103.2774,47768.0
2019-07-10 09:55:00,115.34,115.47,115.18,115.34,12183.0,103.2505,103.3669,103.1073,103.2505,12183.0
2019-07-10 10:00:00,115.34,115.39,114.87,114.88,15550.0,103.2505,103.2953,102.8298,102.8387,15550.0
2019-07-10 10:05:00,114.9,114.9,114.41,114.42,6214.0,102.8566,102.8566,102.418,102.4269,6214.0
2019-07-10 10:10:00,114.4,114.41,114.18,114.32,6396.0,102.409,102.418,102.2121,102.3374,6396.0
2019-07-10 10:15:00,114.34,114.38,114.01,114.11,10264.0,102.3553,102.3911,102.0599,102.1494,10264.0
2019-07-10 10:20:00,114.11,114.14,113.82,113.85,9974.0,102.1494,102.1763,101.8898,101.9167,9974.0
2019-07-10 10:25:00,113.88,113.89,113.61,113.66,8574.0,101.9435,101.9525,101.7018,101.7466,8574.0
2019-07-10 10:30:00,113.67,113.89,113.57,113.77,38315.0,101.7555,101.9525,101.666,101.8451,38315.0
2019-07-10 10:35:00,113.8,113.8,113.33,113.6,44600.0,101.8719,101.8719,101.4512,101.6929,44600.0
2019-07-10 10:40:00,113.58,113.58,113.39,113.56,6228.0,101.675,101.675,101.5049,101.6571,6228.0
2019-07-10 10:45:00,113.56,113.75,113.49,113.59,11955.0,101.6571,101.8272,101.5944,101.6839,11955.0
2019-07-10 10:50:00,113.59,113.59,113.34,113.34,7008.0,101.6839,101.6839,101.4601,101.4601,7008.0
2019-07-10 10:55:00,113.34,113.53,113.22,113.25,12777.0,101.4601,101.6302,101.3527,101.3796,12777.0
2019-07-10 11:00:00,113.21,113.33,113.2,113.24,5983.0,101.3438,101.4512,101.3348,101.3706,5983.0
2019-07-10 11:05:00,113.26,113.32,113.05,113.11,12761.0,101.3885,101.4422,101.2005,101.2542,12761.0
2019-07-10 11:10:00,113.11,113.25,113.04,113.2,6672.0,101.2542,101.3796,101.1916,101.3348,6672.0
2019-07-10 11:15:00,113.15,113.15,112.94,113.05,5643.0,101.2901,101.2901,101.1021,101.2005,5643.0
2019-07-10 11:20:00,113.07,113.27,113.07,113.21,9205.0,101.2184,101.3975,101.2184,101.3438,9205.0
2019-07-10 11:25:00,113.12,113.35,113.08,113.33,10877.0,101.2632,101.4691,101.2274,101.4512,10877.0
2019-07-10 11:30:00,113.29,113.48,113.29,113.48,7616.0,101.4154,101.5855,101.4154,101.5855,7616.0
2019-07-10 11:35:00,113.48,113.56,113.43,113.47,5605.0,101.5855,101.6571,101.5407,101.5765,5605.0
2019-07-10 11:40:00,113.48,113.56,113.46,113.5,4243.0,101.5855,101.6571,101.5676,101.6034,4243.0
2019-07-10 11:45:00,113.52,113.76,113.49,113.71,8779.0,101.6213,101.8361,101.5944,101.7914,8779.0
2019-07-10 11:50:00,113.72,113.79,113.7,113.77,4130.0,101.8003,101.863,101.7824,101.8451,4130.0
2019-07-10 11:55:00,113.75,113.86,113.71,113.79,3806.0,101.8272,101.9256,101.7914,101.863,3806.0
2019-07-10 12:00:00,113.83,113.84,113.73,113.79,5728.0,101.8988,101.9077,101.8093,101.863,5728.0
2019-07-10 12:05:00,113.81,114.01,113.79,113.9,5243.0,101.8809,102.0599,101.863,101.9614,5243.0
2019-07-10 12:10:00,113.89,113.89,113.78,113.78,3300.0,101.9525,101.9525,101.854,101.854,3300.0
2019-07-10 12:15:00,113.8,113.94,113.76,113.9,5961.0,101.8719,101.9972,101.8361,101.9614,5961.0
2019-07-10 12:20:00,113.88,113.89,113.79,113.79,4512.0,101.9435,101.9525,101.863,101.863,4512.0
2019-07-10 12:25:00,113.79,113.87,113.79,113.87,3935.0,101.863,101.9346,101.863,101.9346,3935.0
2019-07-10 12:30:00,113.87,114.17,113.83,114.17,21208.0,101.9346,102.2031,101.8988,102.2031,21208.0
2019-07-10 12:35:00,114.17,114.19,114.02,114.02,10305.0,102.2031,102.221,102.0689,102.0689,10305.0
2019-07-10 12:40:00,114.05,114.11,114.03,114.11,2700.0,102.0957,102.1494,102.0778,102.1494,2700.0
2019-07-10 12:45:00,114.08,114.08,114.0,114.05,2746.0,102.1226,102.1226,102.051,102.0957,2746.0
2019-07-10 12:50:00,114.05,114.09,113.99,114.0,3267.0,102.0957,102.1315,102.042,102.051,3267.0
2019-07-10 12:55:00,113.99,114.11,113.98,114.06,5422.0,102.042,102.1494,102.0331,102.1047,5422.0
2019-07-10 13:00:00,114.05,114.14,114.01,114.02,5380.0,102.0957,102.1763,102.0599,102.0689,5380.0
2019-07-10 13:05:00,114.01,114.06,114.01,114.03,2187.0,102.0599,102.1047,102.0599,102.0778,2187.0
2019-07-10 13:10:00,114.01,114.1,114.01,114.07,2850.0,102.0599,102.1405,102.0599,102.1136,2850.0
2019-07-10 13:15:00,114.05,114.08,113.98,114.01,12272.0,102.0957,102.1226,102.0331,102.0599,12272.0
2019-07-10 13:20:00,114.03,114.1,114.03,114.1,3510.0,102.0778,102.1405,102.0778,102.1405,3510.0
2019-07-10 13:25:00,114.09,114.09,113.97,113.98,4300.0,102.1315,102.1315,102.0241,102.0331,4300.0
2019-07-10 13:30:00,113.99,114.07,113.99,114.02,6664.0,102.042,102.1136,102.042,102.0689,6664.0
2019-07-10 13:35:00,114.04,114.06,113.96,113.99,5576.0,102.0868,102.1047,102.0152,102.042,5576.0
2019-07-10 13:40:00,113.99,114.0,113.94,114.0,4612.0,102.042,102.051,101.9972,102.051,4612.0
2019-07-10 13:45:00,114.0,114.05,113.94,113.98,6666.0,102.051,102.0957,101.9972,102.0331,6666.0
2019-07-10 13:50:00,113.99,113.99,113.88,113.92,4916.0,102.042,102.042,101.9435,101.9793,4916.0
2019-07-10 13:55:00,113.92,113.96,113.86,113.91,7612.0,101.9793,102.0152,101.9256,101.9704,7612.0
2019-07-10 14:00:00,113.92,114.06,113.87,113.94,14631.0,101.9793,102.1047,101.9346,101.9972,14631.0
2019-07-10 14:05:00,113.95,113.97,113.87,113.89,7088.0,102.0062,102.0241,101.9346,101.9525,7088.0
2019-07-10 14:10:00,113.9,113.97,113.84,113.84,8400.0,101.9614,102.0241,101.9077,101.9077,8400.0
2019-07-10 14:15:00,113.83,113.83,113.69,113.72,6469.0,101.8988,101.8988,101.7735,101.8003,6469.0
2019-07-10 14:20:00,113.7,113.78,113.66,113.69,7319.0,101.7824,101.854,101.7466,101.7735,7319.0
2019-07-10 14:25:00,113.69,113.78,113.59,113.65,7665.0,101.7735,101.854,101.6839,101.7376,7665.0
2019-07-10 14:30:00,113.64,113.79,113.64,113.76,7095.0,101.7287,101.863,101.7287,101.8361,7095.0
2019-07-10 14:35:00,113.75,113.84,113.75,113.8,5126.0,101.8272,101.9077,101.8272,101.8719,5126.0
2019-07-10 14:40:00,113.78,113.87,113.77,113.82,4477.0,101.854,101.9346,101.8451,101.8898,4477.0
2019-07-10 14:45:00,113.8,113.89,113.78,113.82,8043.0,101.8719,101.9525,101.854,101.8898,8043.0
2019-07-10 14:50:00,113.81,113.91,113.76,113.91,7624.0,101.8809,101.9704,101.8361,101.9704,7624.0
2019-07-10 14:55:00,113.94,113.98,113.89,113.95,7143.0,101.9972,102.0331,101.9525,102.0062,7143.0
2019-07-10 15:00:00,113.94,114.0,113.84,113.91,6816.0,101.9972,102.051,101.9077,101.9704,6816.0
2019-07-10 15:05:00,113.92,113.99,113.88,113.97,6900.0,101.9793,102.042,101.9435,102.0241,6900.0
2019-07-10 15:10:00,113.98,114.06,113.98,114.02,6610.0,102.0331,102.1047,102.0331,102.0689,6610.0
2019-07-10 15:15:00,114.02,114.05,113.9,113.9,10387.0,102.0689,102.0957,101.9614,101.9614,10387.0
2019-07-10 15:20:00,113.89,113.94,113.82,113.86,13328.0,101.9525,101.9972,101.8898,101.9256,13328.0
2019-07-10 15:25:00,113.85,113.91,113.76,113.8,16109.0,101.9167,101.9704,101.8361,101.8719,16109.0
2019-07-10 15:30:00,113.78,113.97,113.77,113.97,13295.0,101.854,102.0241,101.8451,102.0241,13295.0
2019-07-10 15:35:00,113.95,113.95,113.8,113.82,15919.0,102.0062,102.0062,101.8719,101.8898,15919.0
2019-07-10 15:40:00,113.83,113.85,113.73,113.76,21453.0,101.8988,101.9167,101.8093,101.8361,21453.0
2019-07-10 15:45:00,113.77,113.86,113.75,113.82,34010.0,101.8451,101.9256,101.8272,101.8898,34010.0
2019-07-10 15:50:00,113.81,113.92,113.79,113.88,34417.0,101.8809,101.9793,101.863,101.9435,34417.0
2019-07-10 15:55:00,113.89,114.09,113.89,114.02,158688.0,101.9525,102.1315,101.9525,102.0689,158688.0
2019-07-11 09:30:00,114.25,114.27,113.26,113.44,18256.0,102.2748,102.2927,101.3885,101.5497,18256.0
2019-07-11 09:35:00,113.42,113.56,113.26,113.33,11968.0,101.5318,101.6571,101.3885,101.4512,11968.0
2019-07-11 09:40:00,113.29,113.49,113.22,113.46,6449.0,101.4154,101.5944,101.3527,101.5676,6449.0
2019-07-11 09:45:00,113.49,113.63,113.37,113.54,6132.0,101.5944,101.7197,101.487,101.6392,6132.0
2019-07-11 09:50:00,113.55,113.76,113.45,113.76,6440.0,101.6481,101.8361,101.5586,101.8361,6440.0
2019-07-11 09:55:00,113.72,113.77,113.6,113.64,4303.0,101.8003,101.8451,101.6929,101.7287,4303.0
2019-07-11 10:00:00,113.72,113.89,113.65,113.76,6890.0,101.8003,101.9525,101.7376,101.8361,6890.0
2019-07-11 10:05:00,113.73,113.73,113.36,113.39,6839.0,101.8093,101.8093,101.478,101.5049,6839.0
2019-07-11 10:10:00,113.38,113.38,113.11,113.22,13684.0,101.4959,101.4959,101.2542,101.3527,13684.0
2019-07-11 10:15:00,113.19,113.25,113.07,113.11,59040.0,101.3259,101.3796,101.2184,101.2542,59040.0
2019-07-11 10:20:00,113.14,113.53,113.13,113.5,7207.0,101.2811,101.6302,101.2722,101.6034,7207.0
2019-07-11 10:25:00,113.5,113.58,113.34,113.39,9039.0,101.6034,101.675,101.4601,101.5049,9039.0
2019-07-11 10:30:00,113.33,113.35,113.08,113.08,3009.0,101.4512,101.4691,101.2274,101.2274,3009.0
2019-07-11 10:35:00,113.1,113.31,113.1,113.26,3749.0,101.2453,101.4333,101.2453,101.3885,3749.0
2019-07-11 10:40:00,113.29,113.34,113.14,113.16,1900.0,101.4154,101.4601,101.2811,101.299,1900.0
2019-07-11 10:45:00,113.19,113.3,113.14,113.3,2731.0,101.3259,101.4243,101.2811,101.4243,2731.0
2019-07-11 10:50:00,113.33,113.5,113.31,113.5,3300.0,101.4512,101.6034,101.4333,101.6034,3300.0
2019-07-11 10:55:00,113.5,113.52,113.35,113.36,3691.0,101.6034,101.6213,101.4691,101.478,3691.0
2019-07-11 11:00:00,113.35,113.54,113.31,113.37,8707.0,101.4691,101.6392,101.4333,101.487,8707.0
2019-07-11 11:05:00,113.38,113.59,113.37,113.58,2827.0,101.4959,101.6839,101.487,101.675,2827.0
2019-07-11 11:10:00,113.57,113.78,113.57,113.71,2902.0,101.666,101.854,101.666,101.7914,2902.0
2019-07-11 11:15:00,113.69,113.79,113.69,113.76,2349.0,101.7735,101.863,101.7735,101.8361,2349.0
2019-07-11 11:20:00,113.79,113.84,113.72,113.84,2610.0,101.863,101.9077,101.8003,101.9077,2610.0
2019-07-11 11:25:00,113.86,113.86,113.76,113.78,4005.0,101.9256,101.9256,101.8361,101.854,4005.0
2019-07-11 11:30:00,113.72,113.84,113.71,113.8,2900.0,101.8003,101.9077,101.7914,101.8719,2900.0
2019-07-11 11:35:00,113.83,113.9,113.73,113.78,6767.0,101.8988,101.9614,101.8093,101.854,6767.0
2019-07-11 11:40:00,113.75,113.84,113.73,113.8,4657.0,101.8272,101.9077,101.8093,101.8719,4657.0
2019-07-11 11:45:00,113.8,113.89,113.73,113.88,2081.0,101.8719,101.9525,101.8093,101.9435,2081.0
2019-07-11 11:50:00,113.9,113.97,113.87,113.95,3529.0,101.9614,102.0241,101.9346,102.0062,3529.0
2019-07-11 11:55:00,113.96,113.96,113.79,113.83,3881.0,102.0152,102.0152,101.863,101.8988,3881.0
2019-07-11 12:00:00,113.82,114.05,113.82,114.04,1300.0,101.8898,102.0957,101.8898,102.0868,1300.0
2019-07-11 12:05:00,114.05,114.08,114.02,114.03,2144.0,102.0957,102.1226,102.0689,102.0778,2144.0
2019-07-11 12:10:00,114.0,114.01,113.92,113.93,3434.0,102.051,102.0599,101.9793,101.9883,3434.0
2019-07-11 12:15:00,113.93,113.94,113.86,113.87,4970.0,101.9883,101.9972,101.9256,101.9346,4970.0
2019-07-11 12:20:00,113.88,113.99,113.85,113.94,3950.0,101.9435,102.042,101.9167,101.9972,3950.0
2019-07-11 12:25:00,113.92,113.93,113.74,113.76,7589.0,101.9793,101.9883,101.8182,101.8361,7589.0
2019-07-11 12:30:00,113.75,113.77,113.69,113.75,5207.0,101.8272,101.8451,101.7735,101.8272,5207.0
2019-07-11 12:35:00,113.75,113.8,113.72,113.72,10201.0,101.8272,101.8719,101.8003,101.8003,10201.0
2019-07-11 12:40:00,113.72,113.83,113.72,113.83,3130.0,101.8003,101.8988,101.8003,101.8988,3130.0
2019-07-11 12:45:00,113.86,113.88,113.78,113.78,2154.0,101.9256,101.9435,101.854,101.854,2154.0
2019-07-11 12:50:00,113.77,113.83,113.74,113.82,2200.0,101.8451,101.8988,101.8182,101.8898,2200.0
2019-07-11 12:55:00,113.77,113.79,113.71,113.75,7439.0,101.8451,101.863,101.7914,101.8272,7439.0
2019-07-11 13:00:00,113.74,113.76,113.68,113.69,3696.0,101.8182,101.8361,101.7645,101.7735,3696.0
2019-07-11 13:05:00,113.7,113.71,113.6,113.6,2600.0,101.7824,101.7914,101.6929,101.6929,2600.0
2019-07-11 13:10:00,113.59,113.71,113.59,113.71,2000.0,101.6839,101.7914,101.6839,101.7914,2000.0
2019-07-11 13:15:00,113.73,113.74,113.66,113.69,3000.0,101.8093,101.8182,101.7466,101.7735,3000.0
2019-07-11 13:20:00,113.67,113.69,113.64,113.67,2396.0,101.7555,101.7735,101.7287,101.7555,2396.0
2019-07-11 13:25:00,113.66,113.69,113.43,113.45,9325.0,101.7466,101.7735,101.5407,101.5586,9325.0
2019-07-11 13:30:00,113.44,113.49,113.37,113.39,9109.0,101.5497,101.5944,101.487,101.5049,9109.0
2019-07-11 13:35:00,113.39,113.39,113.19,113.36,7083.0,101.5049,101.5049,101.3259,101.478,7083.0
2019-07-11 13:40:00,113.36,113.4,113.2,113.21,8083.0,101.478,101.5139,101.3348,101.3438,8083.0
2019-07-11 13:45:00,113.2,113.21,113.03,113.06,27411.0,101.3348,101.3438,101.1826,101.2095,27411.0
2019-07-11 13:50:00,113.05,113.2,113.03,113.2,9476.0,101.2005,101.3348,101.1826,101.3348,9476.0
2019-07-11 13:55:00,113.19,113.26,113.14,113.16,13483.0,101.3259,101.3885,101.2811,101.299,13483.0
2019-07-11 14:00:00,113.16,113.23,113.1,113.23,14952.0,101.299,101.3617,101.2453,101.3617,14952.0
2019-07-11 14:05:00,113.25,113.25,113.15,113.15,8738.0,101.3796,101.3796,101.2901,101.2901,8738.0
2019-07-11 14:10:00,113.15,113.27,113.13,113.27,3887.0,101.2901,101.3975,101.2722,101.3975,3887.0
2019-07-11 14:15:00,113.28,113.28,113.11,113.14,5021.0,101.4064,101.4064,101.2542,101.2811,5021.0
2019-07-11 14:20:00,113.15,113.24,113.12,113.24,6132.0,101.2901,101.3706,101.2632,101.3706,6132.0
2019-07-11 14:25:00,113.27,113.27,113.21,113.26,2716.0,101.3975,101.3975,101.3438,101.3885,2716.0
2019-07-11 14:30:00,113.28,113.35,113.26,113.35,7507.0,101.4064,101.4691,101.3885,101.4691,7507.0
2019-07-11 14:35:00,113.31,113.38,113.31,113.33,1309.0,101.4333,101.4959,101.4333,101.4512,1309.0
2019-07-11 14:40:00,113.33,113.37,113.32,113.33,5390.0,101.4512,101.487,101.4422,101.4512,5390.0
2019-07-11 14:45:00,113.33,113.35,113.28,113.33,18923.0,101.4512,101.4691,101.4064,101.4512,18923.0
2019-07-11 14:50:00,113.32,113.32,113.25,113.3,19041.0,101.4422,101.4422,101.3796,101.4243,19041.0
2019-07-11 14:55:00,113.29,113.34,113.26,113.27,12605.0,101.4154,101.4601,101.3885,101.3975,12605.0
2019-07-11 15:00:00,113.27,113.31,113.22,113.3,10532.0,101.3975,101.4333,101.3527,101.4243,10532.0
2019-07-11 15:05:00,113.32,113.38,113.25,113.26,5646.0,101.4422,101.4959,101.3796,101.3885,5646.0
2019-07-11 15:10:00,113.25,113.3,113.2,113.23,6100.0,101.3796,101.4243,101.3348,101.3617,6100.0
2019-07-11 15:15:00,113.23,113.28,113.21,113.25,6002.0,101.3617,101.4064,101.3438,101.3796,6002.0
2019-07-11 15:20:00,113.28,113.28,113.23,113.25,13876.0,101.4064,101.4064,101.3617,101.3796,13876.0
2019-07-11 15:25:00,113.25,113.34,113.25,113.33,9573.0,101.3796,101.4601,101.3796,101.4512,9573.0
2019-07-11 15:30:00,113.35,113.5,113.35,113.5,11145.0,101.4691,101.6034,101.4691,101.6034,11145.0
2019-07-11 15:35:00,113.48,113.5,113.41,113.49,12164.0,101.5855,101.6034,101.5228,101.5944,12164.0
2019-07-11 15:40:00,113.5,113.61,113.49,113.61,14992.0,101.6034,101.7018,101.5944,101.7018,14992.0
2019-07-11 15:45:00,113.61,113.81,113.61,113.81,22253.0,101.7018,101.8809,101.7018,101.8809,22253.0
2019-07-11 15:50:00,113.79,113.88,113.7,113.73,27868.0,101.863,101.9435,101.7824,101.8093,27868.0
2019-07-11 15:55:00,113.74,114.12,113.68,113.98,221849.0,101.8182,102.1584,101.7645,102.0331,221849.0
2019-07-12 09:30:00,114.22,114.88,114.22,114.77,13359.0,102.2479,102.8387,102.2479,102.7403,13359.0
2019-07-12 09:35:00,114.9,115.38,114.66,115.32,66281.0,102.8566,103.2863,102.6418,103.2326,66281.0
2019-07-12 09:40:00,115.36,115.72,115.35,115.53,70718.0,103.2684,103.5907,103.2595,103.4206,70718.0
2019-07-12 09:45:00,115.55,115.72,115.49,115.59,10325.0,103.4385,103.5907,103.3848,103.4743,10325.0
2019-07-12 09:50:00,115.57,115.66,115.44,115.56,6634.0,103.4564,103.537,103.34,103.4474,6634.0
2019-07-12 09:55:00,115.56,115.58,115.28,115.33,50898.0,103.4474,103.4654,103.1968,103.2416,50898.0
2019-07-12 10:00:00,115.37,115.49,115.22,115.31,11615.0,103.2774,103.3848,103.1431,103.2237,11615.0
2019-07-12 10:05:00,115.32,115.4,115.23,115.33,6380.0,103.2326,103.3042,103.152,103.2416,6380.0
2019-07-12 10:10:00,115.24,115.33,115.13,115.19,6958.0,103.161,103.2416,103.0625,103.1162,6958.0
2019-07-12 10:15:00,115.14,115.21,114.95,115.05,113282.0,103.0715,103.1341,102.9014,102.9909,113282.0
2019-07-12 10:20:00,115.03,115.18,114.99,115.08,7044.0,102.973,103.1073,102.9372,103.0178,7044.0
2019-07-12 10:25:00,115.01,115.21,114.98,115.14,5450.0,102.9551,103.1341,102.9282,103.0715,5450.0
2019-07-12 10:30:00,115.15,115.18,115.01,115.16,7600.0,103.0804,103.1073,102.9551,103.0894,7600.0
2019-07-12 10:35:00,115.13,115.25,115.08,115.11,4300.0,103.0625,103.1699,103.0178,103.0446,4300.0
2019-07-12 10:40:00,115.11,115.11,114.79,114.81,12469.0,103.0446,103.0446,102.7582,102.7761,12469.0
2019-07-12 10:45:00,114.78,115.0,114.74,114.97,11722.0,102.7492,102.9461,102.7134,102.9193,11722.0
2019-07-12 10:50:00,114.96,115.05,114.94,114.99,6349.0,102.9103,102.9909,102.8924,102.9372,6349.0
2019-07-12 10:55:00,114.98,115.07,114.81,114.86,10419.0,102.9282,103.0088,102.7761,102.8208,10419.0
2019-07-12 11:00:00,114.82,115.04,114.78,114.99,5951.0,102.785,102.982,102.7492,102.9372,5951.0
2019-07-12 11:05:00,114.93,115.07,114.88,115.04,5110.0,102.8835,103.0088,102.8387,102.982,5110.0
2019-07-12 11:10:00,115.05,115.17,115.05,115.15,6304.0,102.9909,103.0983,102.9909,103.0804,6304.0
2019-07-12 11:15:00,115.18,115.42,115.18,115.42,9431.0,103.1073,103.3221,103.1073,103.3221,9431.0
2019-07-12 11:20:00,115.4,115.43,115.29,115.37,5350.0,103.3042,103.3311,103.2057,103.2774,5350.0
2019-07-12 11:25:00,115.38,115.47,115.38,115.44,4053.0,103.2863,103.3669,103.2863,103.34,4053.0
2019-07-12 11:30:00,115.44,115.57,115.43,115.57,5959.0,103.34,103.4564,103.3311,103.4564,5959.0
2019-07-12 11:35:00,115.6,115.62,115.5,115.55,5485.0,103.4833,103.5012,103.3937,103.4385,5485.0
2019-07-12 11:40:00,115.53,115.61,115.43,115.61,25177.0,103.4206,103.4922,103.3311,103.4922,25177.0
2019-07-12 11:45:00,115.61,115.64,115.5,115.55,6520.0,103.4922,103.5191,103.3937,103.4385,6520.0
2019-07-12 11:50:00,115.54,115.6,115.45,115.45,5412.0,103.4295,103.4833,103.349,103.349,5412.0
2019-07-12 11:55:00,115.45,115.59,115.45,115.57,7284.0,103.349,103.4743,103.349,103.4564,7284.0
2019-07-12 12:00:00,115.56,115.59,115.43,115.54,10165.0,103.4474,103.4743,103.3311,103.4295,10165.0
2019-07-12 12:05:00,115.55,115.62,115.46,115.48,6590.0,103.4385,103.5012,103.3579,103.3758,6590.0
2019-07-12 12:10:00,115.48,115.49,115.37,115.46,7097.0,103.3758,103.3848,103.2774,103.3579,7097.0
2019-07-12 12:15:00,115.45,115.55,115.45,115.5,5640.0,103.349,103.4385,103.349,103.3937,5640.0
2019-07-12 12:20:00,115.5,115.52,115.45,115.5,9732.0,103.3937,103.4116,103.349,103.3937,9732.0
2019-07-12 12:25:00,115.51,115.6,115.49,115.56,7294.0,103.4027,103.4833,103.3848,103.4474,7294.0
2019-07-12 12:30:00,115.55,115.6,115.5,115.56,13107.0,103.4385,103.4833,103.3937,103.4474,13107.0
2019-07-12 12:35:00,115.56,115.76,115.56,115.76,9667.0,103.4474,103.6265,103.4474,103.6265,9667.0
2019-07-12 12:40:00,115.77,115.78,115.71,115.73,12603.0,103.6354,103.6444,103.5817,103.5996,12603.0
2019-07-12 12:45:00,115.72,115.78,115.69,115.75,8538.0,103.5907,103.6444,103.5638,103.6175,8538.0
2019-07-12 12:50:00,115.76,115.77,115.7,115.73,6766.0,103.6265,103.6354,103.5728,103.5996,6766.0
2019-07-12 12:55:00,115.68,115.74,115.64,115.72,6857.0,103.5549,103.6086,103.5191,103.5907,6857.0
2019-07-12 13:00:00,115.72,115.74,115.64,115.69,8469.0,103.5907,103.6086,103.5191,103.5638,8469.0
2019-07-12 13:05:00,115.64,115.65,115.59,115.63,11369.0,103.5191,103.528,103.4743,103.5101,11369.0
2019-07-12 13:10:00,115.65,115.76,115.62,115.75,11405.0,103.528,103.6265,103.5012,103.6175,11405.0
2019-07-12 13:15:00,115.75,115.79,115.73,115.78,7157.0,103.6175,103.6533,103.5996,103.6444,7157.0
2019-07-12 13:20:00,115.78,115.83,115.76,115.83,9528.0,103.6444,103.6891,103.6265,103.6891,9528.0
2019-07-12 13:25:00,115.83,115.88,115.81,115.88,7095.0,103.6891,103.7339,103.6712,103.7339,7095.0
2019-07-12 13:30:00,115.87,115.87,115.71,115.71,6672.0,103.725,103.725,103.5817,103.5817,6672.0
2019-07-12 13:35:00,115.71,115.75,115.6,115.61,6035.0,103.5817,103.6175,103.4833,103.4922,6035.0
2019-07-12 13:40:00,115.6,115.62,115.52,115.55,6623.0,103.4833,103.5012,103.4116,103.4385,6623.0
2019-07-12 13:45:00,115.53,115.56,115.52,115.55,6211.0,103.4206,103.4474,103.4116,103.4385,6211.0
2019-07-12 13:50:00,115.55,115.57,115.43,115.52,28199.0,103.4385,103.4564,103.3311,103.4116,28199.0
2019-07-12 13:55:00,115.51,115.56,115.47,115.56,9152.0,103.4027,103.4474,103.3669,103.4474,9152.0
2019-07-12 14:00:00,115.57,115.65,115.54,115.63,13643.0,103.4564,103.528,103.4295,103.5101,13643.0
2019-07-12 14:05:00,115.6,115.65,115.58,115.61,7950.0,103.4833,103.528,103.4654,103.4922,7950.0
2019-07-12 14:10:00,115.61,115.72,115.59,115.72,9059.0,103.4922,103.5907,103.4743,103.5907,9059.0
2019-07-12 14:15:00,115.73,115.73,115.66,115.73,7948.0,103.5996,103.5996,103.537,103.5996,7948.0
2019-07-12 14:20:00,115.72,115.73,115.67,115.67,6869.0,103.5907,103.5996,103.5459,103.5459,6869.0
2019-07-12 14:25:00,115.68,115.78,115.67,115.77,13610.0,103.5549,103.6444,103.5459,103.6354,13610.0
2019-07-12 14:30:00,115.77,116.01,115.77,115.98,35185.0,103.6354,103.8503,103.6354,103.8234,35185.0
2019-07-12 14:35:00,115.98,116.15,115.95,116.09,22197.0,103.8234,103.9756,103.7966,103.9219,22197.0
2019-07-12 14:40:00,116.1,116.13,116.03,116.06,16037.0,103.9308,103.9577,103.8682,103.895,16037.0
2019-07-12 14:45:00,116.07,116.23,116.02,116.2,22474.0,103.904,104.0472,103.8592,104.0204,22474.0
2019-07-12 14:50:00,116.2,116.26,116.14,116.17,18477.0,104.0204,104.0741,103.9667,103.9935,18477.0
2019-07-12 14:55:00,116.17,116.25,116.14,116.22,17999.0,103.9935,104.0651,103.9667,104.0383,17999.0
2019-07-12 15:00:00,116.23,116.26,116.18,116.19,14043.0,104.0472,104.0741,104.0025,104.0114,14043.0
2019-07-12 15:05:00,116.2,116.26,116.15,116.2,13941.0,104.0204,104.0741,103.9756,104.0204,13941.0
2019-07-12 15:10:00,116.21,116.22,116.14,116.15,19835.0,104.0293,104.0383,103.9667,103.9756,19835.0
2019-07-12 15:15:00,116.13,116.22,116.09,116.16,20687.0,103.9577,104.0383,103.9219,103.9846,20687.0
2019-07-12 15:20:00,116.17,116.2,116.1,116.13,19273.0,103.9935,104.0204,103.9308,103.9577,19273.0
2019-07-12 15:25:00,116.14,116.18,116.1,116.13,40505.0,103.9667,104.0025,103.9308,103.9577,40505.0
2019-07-12 15:30:00,116.12,116.17,116.07,116.09,15617.0,103.9488,103.9935,103.904,103.9219,15617.0
2019-07-12 15:35:00,116.09,116.09,115.91,116.02,21829.0,103.9219,103.9219,103.7608,103.8592,21829.0
2019-07-12 15:40:00,116.02,116.05,115.93,116.04,31541.0,103.8592,103.8861,103.7787,103.8771,31541.0
2019-07-12 15:45:00,116.04,116.14,115.97,116.13,39165.0,103.8771,103.9667,103.8145,103.9577,39165.0
2019-07-12 15:50:00,116.12,116.12,115.98,116.03,65727.0,103.9488,103.9488,103.8234,103.8682,65727.0
2019-07-12 15:55:00,116.04,116.26,116.03,116.21,215731.0,103.8771,104.0741,103.8682,104.0293,215731.0
2019-07-15 09:30:00,116.9,117.69,116.83,117.41,19231.0,104.647,105.3542,104.5843,105.1035,19231.0
2019-07-15 09:35:00,117.36,117.48,117.02,117.02,12586.0,105.0588,105.1662,104.7544,104.7544,12586.0
2019-07-15 09:40:00,117.03,117.37,117.02,117.37,8888.0,104.7634,105.0677,104.7544,105.0677,8888.0
2019-07-15 09:45:00,117.37,117.41,116.62,116.62,11701.0,105.0677,105.1035,104.3963,104.3963,11701.0
2019-07-15 09:50:00,116.62,116.63,116.36,116.54,5986.0,104.3963,104.4053,104.1636,104.3247,5986.0
2019-07-15 09:55:00,116.63,116.74,116.49,116.61,15066.0,104.4053,104.5038,104.28,104.3874,15066.0
2019-07-15 10:00:00,116.67,117.02,116.65,116.96,8647.0,104.4411,104.7544,104.4232,104.7007,8647.0
2019-07-15 10:05:00,116.96,116.99,116.65,116.69,10750.0,104.7007,104.7276,104.4232,104.459,10750.0
2019-07-15 10:10:00,116.73,116.77,116.58,116.62,6258.0,104.4948,104.5306,104.3605,104.3963,6258.0
2019-07-15 10:15:00,116.65,116.89,116.65,116.87,12330.0,104.4232,104.638,104.4232,104.6201,12330.0
2019-07-15 10:20:00,116.92,117.0,116.83,116.88,11570.0,104.6649,104.7365,104.5843,104.6291,11570.0
2019-07-15 10:25:00,116.83,116.86,116.55,116.67,6587.0,104.5843,104.6112,104.3337,104.4411,6587.0
2019-07-15 10:30:00,116.74,116.75,116.5,116.61,10162.0,104.5038,104.5127,104.2889,104.3874,10162.0
2019-07-15 10:35:00,116.53,116.73,116.53,116.68,1911.0,104.3158,104.4948,104.3158,104.4501,1911.0
2019-07-15 10:40:00,116.67,116.7,116.61,116.69,1417.0,104.4411,104.468,104.3874,104.459,1417.0
2019-07-15 10:45:00,116.59,116.67,116.52,116.59,5000.0,104.3695,104.4411,104.3068,104.3695,5000.0
2019-07-15 10:50:00,116.64,116.64,116.5,116.52,3800.0,104.4142,104.4142,104.2889,104.3068,3800.0
2019-07-15 10:55:00,116.5,116.53,116.42,116.5,4530.0,104.2889,104.3158,104.2173,104.2889,4530.0
2019-07-15 11:00:00,116.49,116.49,116.38,116.42,11369.0,104.28,104.28,104.1815,104.2173,11369.0
2019-07-15 11:05:00,116.4,116.43,116.23,116.33,21223.0,104.1994,104.2263,104.0472,104.1367,21223.0
2019-07-15 11:10:00,116.33,116.34,116.26,116.28,7097.0,104.1367,104.1457,104.0741,104.092,7097.0
2019-07-15 11:15:00,116.29,116.43,116.25,116.41,7283.0,104.1009,104.2263,104.0651,104.2084,7283.0
2019-07-15 11:20:00,116.42,116.68,116.42,116.67,19055.0,104.2173,104.4501,104.2173,104.4411,19055.0
2019-07-15 11:25:00,116.56,116.61,116.39,116.42,13401.0,104.3426,104.3874,104.1905,104.2173,13401.0
2019-07-15 11:30:00,116.42,116.53,116.3,116.33,20377.0,104.2173,104.3158,104.1099,104.1367,20377.0
2019-07-15 11:35:00,116.34,116.47,116.22,116.32,13825.0,104.1457,104.2621,104.0383,104.1278,13825.0
2019-07-15 11:40:00,116.34,116.52,116.34,116.47,5304.0,104.1457,104.3068,104.1457,104.2621,5304.0
2019-07-15 11:45:00,116.45,116.57,116.44,116.57,1825.0,104.2442,104.3516,104.2352,104.3516,1825.0
2019-07-15 11:50:00,116.57,116.67,116.56,116.62,3743.0,104.3516,104.4411,104.3426,104.3963,3743.0
2019-07-15 11:55:00,116.65,116.65,116.52,116.52,2700.0,104.4232,104.4232,104.3068,104.3068,2700.0
2019-07-15 12:00:00,116.53,116.55,116.42,116.5,13654.0,104.3158,104.3337,104.2173,104.2889,13654.0
2019-07-15 12:05:00,116.47,116.47,116.3,116.35,3800.0,104.2621,104.2621,104.1099,104.1546,3800.0
2019-07-15 12:10:00,116.37,116.52,116.36,116.51,3032.0,104.1725,104.3068,104.1636,104.2979,3032.0
2019-07-15 12:15:00,116.51,116.64,116.49,116.64,4298.0,104.2979,104.4142,104.28,104.4142,4298.0
2019-07-15 12:20:00,116.62,116.7,116.61,116.63,3888.0,104.3963,104.468,104.3874,104.4053,3888.0
2019-07-15 12:25:00,116.63,116.65,116.49,116.49,3501.0,104.4053,104.4232,104.28,104.28,3501.0
2019-07-15 12:30:00,116.5,116.56,116.49,116.55,2900.0,104.2889,104.3426,104.28,104.3337,2900.0
2019-07-15 12:35:00,116.52,116.54,116.5,116.52,2200.0,104.3068,104.3247,104.2889,104.3068,2200.0
2019-07-15 12:40:00,116.52,116.56,116.48,116.55,2400.0,104.3068,104.3426,104.271,104.3337,2400.0
2019-07-15 12:45:00,116.56,116.6,116.5,116.55,4623.0,104.3426,104.3784,104.2889,104.3337,4623.0
2019-07-15 12:50:00,116.57,116.65,116.53,116.62,4168.0,104.3516,104.4232,104.3158,104.3963,4168.0
2019-07-15 12:55:00,116.64,116.68,116.63,116.65,4600.0,104.4142,104.4501,104.4053,104.4232,4600.0
2019-07-15 13:00:00,116.71,116.79,116.71,116.75,2800.0,104.4769,104.5485,104.4769,104.5127,2800.0
2019-07-15 13:05:00,116.73,116.82,116.71,116.75,2642.0,104.4948,104.5754,104.4769,104.5127,2642.0
2019-07-15 13:10:00,116.75,116.83,116.72,116.77,4338.0,104.5127,104.5843,104.4859,104.5306,4338.0
2019-07-15 13:15:00,116.72,116.76,116.71,116.76,3100.0,104.4859,104.5217,104.4769,104.5217,3100.0
2019-07-15 13:20:00,116.75,116.82,116.73,116.78,5458.0,104.5127,104.5754,104.4948,104.5396,5458.0
2019-07-15 13:25:00,116.78,116.83,116.78,116.79,2155.0,104.5396,104.5843,104.5396,104.5485,2155.0
2019-07-15 13:30:00,116.77,116.87,116.74,116.86,4042.0,104.5306,104.6201,104.5038,104.6112,4042.0
2019-07-15 13:35:00,116.87,116.89,116.84,116.89,2817.0,104.6201,104.638,104.5933,104.638,2817.0
2019-07-15 13:40:00,116.87,116.9,116.82,116.83,3270.0,104.6201,104.647,104.5754,104.5843,3270.0
2019-07-15 13:45:00,116.82,116.82,116.77,116.82,4717.0,104.5754,104.5754,104.5306,104.5754,4717.0
2019-07-15 13:50:00,116.83,116.9,116.8,116.9,4088.0,104.5843,104.647,104.5575,104.647,4088.0
2019-07-15 13:55:00,116.9,116.96,116.87,116.91,5158.0,104.647,104.7007,104.6201,104.6559,5158.0
2019-07-15 14:00:00,116.93,116.99,116.9,116.91,3982.0,104.6738,104.7276,104.647,104.6559,3982.0
2019-07-15 14:05:00,116.93,116.97,116.91,116.93,4431.0,104.6738,104.7097,104.6559,104.6738,4431.0
2019-07-15 14:10:00,116.93,116.98,116.91,116.94,4407.0,104.6738,104.7186,104.6559,104.6828,4407.0
2019-07-15 14:15:00,116.94,116.95,116.91,116.95,5835.0,104.6828,104.6918,104.6559,104.6918,5835.0
2019-07-15 14:20:00,116.93,116.98,116.92,116.94,4173.0,104.6738,104.7186,104.6649,104.6828,4173.0
2019-07-15 14:25:00,116.97,116.97,116.9,116.9,4346.0,104.7097,104.7097,104.647,104.647,4346.0
2019-07-15 14:30:00,116.92,116.96,116.88,116.95,2528.0,104.6649,104.7007,104.6291,104.6918,2528.0
2019-07-15 14:35:00,116.95,116.97,116.94,116.95,4483.0,104.6918,104.7097,104.6828,104.6918,4483.0
2019-07-15 14:40:00,116.94,116.95,116.86,116.94,5835.0,104.6828,104.6918,104.6112,104.6828,5835.0
2019-07-15 14:45:00,116.93,117.07,116.93,117.04,9705.0,104.6738,104.7992,104.6738,104.7723,9705.0
2019-07-15 14:50:00,117.05,117.19,117.04,117.17,5854.0,104.7813,104.9066,104.7723,104.8887,5854.0
2019-07-15 14:55:00,117.16,117.16,117.12,117.12,3200.0,104.8797,104.8797,104.8439,104.8439,3200.0
2019-07-15 15:00:00,117.13,117.22,117.07,117.1,4500.0,104.8529,104.9335,104.7992,104.826,4500.0
2019-07-15 15:05:00,117.09,117.1,117.05,117.07,4284.0,104.8171,104.826,104.7813,104.7992,4284.0
2019-07-15 15:10:00,117.06,117.08,116.96,116.98,9679.0,104.7902,104.8081,104.7007,104.7186,9679.0
2019-07-15 15:15:00,116.98,117.01,116.96,117.01,5831.0,104.7186,104.7455,104.7007,104.7455,5831.0
2019-07-15 15:20:00,117.0,117.16,117.0,117.15,5966.0,104.7365,104.8797,104.7365,104.8708,5966.0
2019-07-15 15:25:00,117.16,117.16,117.07,117.07,12557.0,104.8797,104.8797,104.7992,104.7992,12557.0
2019-07-15 15:30:00,117.06,117.25,117.06,117.23,14429.0,104.7902,104.9603,104.7902,104.9424,14429.0
2019-07-15 15:35:00,117.22,117.25,117.13,117.23,9441.0,104.9335,104.9603,104.8529,104.9424,9441.0
2019-07-15 15:40:00,117.23,117.33,117.22,117.22,78463.0,104.9424,105.0319,104.9335,104.9335,78463.0
2019-07-15 15:45:00,117.22,117.26,117.13,117.14,21116.0,104.9335,104.9693,104.8529,104.8618,21116.0
2019-07-15 15:50:00,117.14,117.15,117.03,117.08,32230.0,104.8618,104.8708,104.7634,104.8081,32230.0
2019-07-15 15:55:00,117.08,117.09,116.94,117.03,61846.0,104.8081,104.8171,104.6828,104.7634,61846.0
2019-07-16 09:30:00,116.0,116.09,114.7,114.91,42489.0,103.8413,103.9219,102.6776,102.8656,42489.0
2019-07-16 09:35:00,114.84,114.93,114.16,114.41,16233.0,102.8029,102.8835,102.1942,102.418,16233.0
2019-07-16 09:40:00,114.41,114.81,114.26,114.81,24276.0,102.418,102.7761,102.2837,102.7761,24276.0
2019-07-16 09:45:00,114.84,115.24,114.84,114.98,17970.0,102.8029,103.161,102.8029,102.9282,17970.0
2019-07-16 09:50:00,114.97,115.12,114.8,114.84,12945.0,102.9193,103.0536,102.7671,102.8029,12945.0
2019-07-16 09:55:00,114.82,115.02,114.81,114.98,8109.0,102.785,102.964,102.7761,102.9282,8109.0
2019-07-16 10:00:00,115.03,115.49,114.99,115.46,13780.0,102.973,103.3848,102.9372,103.3579,13780.0
2019-07-16 10:05:00,115.49,115.74,115.42,115.58,14588.0,103.3848,103.6086,103.3221,103.4654,14588.0
2019-07-16 10:10:00,115.61,115.91,115.61,115.73,24069.0,103.4922,103.7608,103.4922,103.5996,24069.0
2019-07-16 10:15:00,115.77,115.88,115.73,115.79,24395.0,103.6354,103.7339,103.5996,103.6533,24395.0
2019-07-16 10:20:00,115.82,116.01,115.82,115.91,8532.0,103.6802,103.8503,103.6802,103.7608,8532.0
2019-07-16 10:25:00,115.93,115.95,115.72,115.85,5938.0,103.7787,103.7966,103.5907,103.7071,5938.0
2019-07-16 10:30:00,115.86,115.89,115.76,115.81,4592.0,103.716,103.7429,103.6265,103.6712,4592.0
2019-07-16 10:35:00,115.82,115.82,115.43,115.49,20140.0,103.6802,103.6802,103.3311,103.3848,20140.0
2019-07-16 10:40:00,115.53,115.63,115.41,115.62,13073.0,103.4206,103.5101,103.3132,103.5012,13073.0
2019-07-16 10:45:00,115.61,115.71,115.55,115.58,7996.0,103.4922,103.5817,103.4385,103.4654,7996.0
2019-07-16 10:50:00,115.6,115.7,115.53,115.59,5700.0,103.4833,103.5728,103.4206,103.4743,5700.0
2019-07-16 10:55:00,115.61,115.74,115.6,115.69,5886.0,103.4922,103.6086,103.4833,103.5638,5886.0
2019-07-16 11:00:00,115.69,115.74,115.6,115.7,12932.0,103.5638,103.6086,103.4833,103.5728,12932.0
2019-07-16 11:05:00,115.76,115.76,115.46,115.46,20653.0,103.6265,103.6265,103.3579,103.3579,20653.0
2019-07-16 11:10:00,115.46,115.56,115.38,115.38,6647.0,103.3579,103.4474,103.2863,103.2863,6647.0
2019-07-16 11:15:00,115.36,115.39,115.22,115.24,9821.0,103.2684,103.2953,103.1431,103.161,9821.0
2019-07-16 11:20:00,115.24,115.36,115.23,115.28,26389.0,103.161,103.2684,103.152,103.1968,26389.0
2019-07-16 11:25:00,115.26,115.29,115.22,115.23,4770.0,103.1789,103.2057,103.1431,103.152,4770.0
2019-07-16 11:30:00,115.25,115.26,115.19,115.24,24298.0,103.1699,103.1789,103.1162,103.161,24298.0
2019-07-16 11:35:00,115.21,115.27,115.16,115.23,9646.0,103.1341,103.1878,103.0894,103.152,9646.0
2019-07-16 11:40:00,115.26,115.26,115.14,115.16,10557.0,103.1789,103.1789,103.0715,103.0894,10557.0
2019-07-16 11:45:00,115.17,115.36,115.17,115.31,21238.0,103.0983,103.2684,103.0983,103.2237,21238.0
2019-07-16 11:50:00,115.31,115.35,115.23,115.26,7302.0,103.2237,103.2595,103.152,103.1789,7302.0
2019-07-16 11:55:00,115.3,115.41,115.24,115.31,6908.0,103.2147,103.3132,103.161,103.2237,6908.0
2019-07-16 12:00:00,115.29,115.36,115.13,115.13,15391.0,103.2057,103.2684,103.0625,103.0625,15391.0
2019-07-16 12:05:00,115.13,115.16,114.87,114.93,7675.0,103.0625,103.0894,102.8298,102.8835,7675.0
2019-07-16 12:10:00,114.93,114.93,114.68,114.68,27109.0,102.8835,102.8835,102.6597,102.6597,27109.0
2019-07-16 12:15:00,114.7,114.7,114.34,114.37,12710.0,102.6776,102.6776,102.3553,102.3822,12710.0
2019-07-16 12:20:00,114.33,114.7,114.33,114.66,16513.0,102.3464,102.6776,102.3464,102.6418,16513.0
2019-07-16 12:25:00,114.65,114.75,114.59,114.61,8304.0,102.6328,102.7223,102.5791,102.597,8304.0
2019-07-16 12:30:00,114.63,114.69,114.55,114.69,9126.0,102.6149,102.6686,102.5433,102.6686,9126.0
2019-07-16 12:35:00,114.69,114.88,114.66,114.81,6600.0,102.6686,102.8387,102.6418,102.7761,6600.0
2019-07-16 12:40:00,114.82,114.9,114.8,114.9,4390.0,102.785,102.8566,102.7671,102.8566,4390.0
2019-07-16 12:45:00,114.9,114.95,114.89,114.95,5054.0,102.8566,102.9014,102.8477,102.9014,5054.0
2019-07-16 12:50:00,114.95,114.97,114.84,114.9,9536.0,102.9014,102.9193,102.8029,102.8566,9536.0
2019-07-16 12:55:00,114.91,114.95,114.87,114.95,5892.0,102.8656,102.9014,102.8298,102.9014,5892.0
2019-07-16 13:00:00,114.95,115.25,114.94,115.22,4920.0,102.9014,103.1699,102.8924,103.1431,4920.0
2019-07-16 13:05:00,115.28,115.31,115.22,115.24,8579.0,103.1968,103.2237,103.1431,103.161,8579.0
2019-07-16 13:10:00,115.25,115.34,115.24,115.27,3602.0,103.1699,103.2505,103.161,103.1878,3602.0
2019-07-16 13:15:00,115.27,115.32,115.21,115.29,4868.0,103.1878,103.2326,103.1341,103.2057,4868.0
2019-07-16 13:20:00,115.29,115.47,115.29,115.42,7900.0,103.2057,103.3669,103.2057,103.3221,7900.0
2019-07-16 13:25:00,115.44,115.45,115.35,115.35,4000.0,103.34,103.349,103.2595,103.2595,4000.0
2019-07-16 13:30:00,115.35,115.45,115.35,115.44,6049.0,103.2595,103.349,103.2595,103.34,6049.0
2019-07-16 13:35:00,115.44,115.45,115.37,115.38,6921.0,103.34,103.349,103.2774,103.2863,6921.0
2019-07-16 13:40:00,115.36,115.42,115.33,115.36,9715.0,103.2684,103.3221,103.2416,103.2684,9715.0
2019-07-16 13:45:00,115.36,115.36,115.19,115.3,6920.0,103.2684,103.2684,103.1162,103.2147,6920.0
2019-07-16 13:50:00,115.28,115.32,115.2,115.2,5300.0,103.1968,103.2326,103.1252,103.1252,5300.0
2019-07-16 13:55:00,115.2,115.24,115.13,115.14,7928.0,103.1252,103.161,103.0625,103.0715,7928.0
2019-07-16 14:00:00,115.13,115.38,115.12,115.38,24080.0,103.0625,103.2863,103.0536,103.2863,24080.0
2019-07-16 14:05:00,115.35,115.46,115.34,115.46,5100.0,103.2595,103.3579,103.2505,103.3579,5100.0
2019-07-16 14:10:00,115.47,115.53,115.44,115.49,12952.0,103.3669,103.4206,103.34,103.3848,12952.0
2019-07-16 14:15:00,115.47,115.5,115.42,115.47,5022.0,103.3669,103.3937,103.3221,103.3669,5022.0
2019-07-16 14:20:00,115.44,115.55,115.42,115.55,6775.0,103.34,103.4385,103.3221,103.4385,6775.0
2019-07-16 14:25:00,115.55,115.62,115.53,115.54,7800.0,103.4385,103.5012,103.4206,103.4295,7800.0
2019-07-16 14:30:00,115.53,115.57,115.44,115.48,9050.0,103.4206,103.4564,103.34,103.3758,9050.0
2019-07-16 14:35:00,115.5,115.71,115.5,115.68,10587.0,103.3937,103.5817,103.3937,103.5549,10587.0
2019-07-16 14:40:00,115.67,115.8,115.67,115.77,7154.0,103.5459,103.6623,103.5459,103.6354,7154.0
2019-07-16 14:45:00,115.78,115.82,115.64,115.77,21473.0,103.6444,103.6802,103.5191,103.6354,21473.0
2019-07-16 14:50:00,115.78,115.85,115.66,115.77,34554.0,103.6444,103.7071,103.537,103.6354,34554.0
2019-07-16 14:55:00,115.78,115.82,115.67,115.68,10196.0,103.6444,103.6802,103.5459,103.5549,10196.0
2019-07-16 15:00:00,115.67,115.86,115.64,115.86,6095.0,103.5459,103.716,103.5191,103.716,6095.0
2019-07-16 15:05:00,115.87,115.92,115.75,115.77,23895.0,103.725,103.7697,103.6175,103.6354,23895.0
2019-07-16 15:10:00,115.76,115.87,115.76,115.82,24007.0,103.6265,103.725,103.6265,103.6802,24007.0
2019-07-16 15:15:00,115.82,115.87,115.74,115.78,14000.0,103.6802,103.725,103.6086,103.6444,14000.0
2019-07-16 15:20:00,115.78,115.79,115.68,115.68,15837.0,103.6444,103.6533,103.5549,103.5549,15837.0
2019-07-16 15:25:00,115.68,115.71,115.64,115.64,8028.0,103.5549,103.5817,103.5191,103.5191,8028.0
2019-07-16 15:30:00,115.63,115.71,115.61,115.65,22763.0,103.5101,103.5817,103.4922,103.528,22763.0
2019-07-16 15:35:00,115.64,115.79,115.62,115.74,25289.0,103.5191,103.6533,103.5012,103.6086,25289.0
2019-07-16 15:40:00,115.75,115.85,115.7,115.81,22266.0,103.6175,103.7071,103.5728,103.6712,22266.0
2019-07-16 15:45:00,115.81,115.81,115.63,115.69,20945.0,103.6712,103.6712,103.5101,103.5638,20945.0
2019-07-16 15:50:00,115.7,115.82,115.69,115.77,40624.0,103.5728,103.6802,103.5638,103.6354,40624.0
2019-07-16 15:55:00,115.78,115.81,115.43,115.46,175389.0,103.6444,103.6712,103.3311,103.3579,175389.0
2019-07-17 09:30:00,115.84,116.01,114.73,114.99,20662.0,103.6981,103.8503,102.7044,102.9372,20662.0
2019-07-17 09:35:00,114.96,115.14,114.55,115.14,9609.0,102.9103,103.0715,102.5433,103.0715,9609.0
2019-07-17 09:40:00,115.11,115.25,114.82,115.2,10184.0,103.0446,103.1699,102.785,103.1252,10184.0
2019-07-17 09:45:00,115.17,115.19,115.03,115.19,5834.0,103.0983,103.1162,102.973,103.1162,5834.0
2019-07-17 09:50:00,115.19,115.61,115.15,115.58,29031.0,103.1162,103.4922,103.0804,103.4654,29031.0
2019-07-17 09:55:00,115.61,115.68,115.14,115.25,43034.0,103.4922,103.5549,103.0715,103.1699,43034.0
2019-07-17 10:00:00,115.27,115.3,115.05,115.18,6445.0,103.1878,103.2147,102.9909,103.1073,6445.0
2019-07-17 10:05:00,115.18,115.2,114.86,114.89,12546.0,103.1073,103.1252,102.8208,102.8477,12546.0
2019-07-17 10:10:00,114.9,115.04,114.82,114.82,19175.0,102.8566,102.982,102.785,102.785,19175.0
2019-07-17 10:15:00,114.77,114.95,114.73,114.88,8323.0,102.7403,102.9014,102.7044,102.8387,8323.0
2019-07-17 10:20:00,114.89,115.2,114.85,115.02,6532.0,102.8477,103.1252,102.8119,102.964,6532.0
2019-07-17 10:25:00,114.95,114.97,114.8,114.81,11539.0,102.9014,102.9193,102.7671,102.7761,11539.0
2019-07-17 10:30:00,114.77,114.88,114.66,114.83,10976.0,102.7403,102.8387,102.6418,102.794,10976.0
2019-07-17 10:35:00,114.84,114.96,114.79,114.91,5499.0,102.8029,102.9103,102.7582,102.8656,5499.0
2019-07-17 10:40:00,114.88,114.89,114.69,114.7,6200.0,102.8387,102.8477,102.6686,102.6776,6200.0
2019-07-17 10:45:00,114.76,114.78,114.5,114.5,28141.0,102.7313,102.7492,102.4986,102.4986,28141.0
2019-07-17 10:50:00,114.5,114.53,114.27,114.3,15383.0,102.4986,102.5254,102.2927,102.3195,15383.0
2019-07-17 10:55:00,114.31,114.5,114.25,114.48,16488.0,102.3285,102.4986,102.2748,102.4806,16488.0
2019-07-17 11:00:00,114.46,114.81,114.44,114.66,22011.0,102.4627,102.7761,102.4448,102.6418,22011.0
2019-07-17 11:05:00,114.68,114.77,114.61,114.77,3000.0,102.6597,102.7403,102.597,102.7403,3000.0
2019-07-17 11:10:00,114.8,114.85,114.68,114.78,20593.0,102.7671,102.8119,102.6597,102.7492,20593.0
2019-07-17 11:15:00,114.76,114.82,114.74,114.75,4200.0,102.7313,102.785,102.7134,102.7223,4200.0
2019-07-17 11:20:00,114.76,114.92,114.75,114.91,5925.0,102.7313,102.8745,102.7223,102.8656,5925.0
2019-07-17 11:25:00,114.88,114.94,114.85,114.87,2500.0,102.8387,102.8924,102.8119,102.8298,2500.0
2019-07-17 11:30:00,114.85,114.95,114.78,114.78,4274.0,102.8119,102.9014,102.7492,102.7492,4274.0
2019-07-17 11:35:00,114.77,114.78,114.71,114.75,4434.0,102.7403,102.7492,102.6865,102.7223,4434.0
2019-07-17 11:40:00,114.76,114.9,114.67,114.9,48098.0,102.7313,102.8566,102.6507,102.8566,48098.0
2019-07-17 11:45:00,114.93,115.01,114.83,115.0,6087.0,102.8835,102.9551,102.794,102.9461,6087.0
2019-07-17 11:50:00,115.02,115.11,114.98,115.04,12327.0,102.964,103.0446,102.9282,102.982,12327.0
2019-07-17 11:55:00,115.04,115.08,114.94,114.95,13400.0,102.982,103.0178,102.8924,102.9014,13400.0
2019-07-17 12:00:00,114.96,115.0,114.91,115.0,4300.0,102.9103,102.9461,102.8656,102.9461,4300.0
2019-07-17 12:05:00,115.0,115.0,114.82,114.82,5831.0,102.9461,102.9461,102.785,102.785,5831.0
2019-07-17 12:10:00,114.82,114.85,114.6,114.6,22922.0,102.785,102.8119,102.5881,102.5881,22922.0
2019-07-17 12:15:00,114.59,114.63,114.5,114.54,5830.0,102.5791,102.6149,102.4986,102.5344,5830.0
2019-07-17 12:20:00,114.54,114.57,114.4,114.44,7047.0,102.5344,102.5612,102.409,102.4448,7047.0
2019-07-17 12:25:00,114.44,114.47,114.38,114.45,4126.0,102.4448,102.4717,102.3911,102.4538,4126.0
2019-07-17 12:30:00,114.45,114.55,114.41,114.52,8979.0,102.4538,102.5433,102.418,102.5165,8979.0
2019-07-17 12:35:00,114.51,114.62,114.44,114.59,16793.0,102.5075,102.606,102.4448,102.5791,16793.0
2019-07-17 12:40:00,114.61,114.65,114.58,114.58,4212.0,102.597,102.6328,102.5702,102.5702,4212.0
2019-07-17 12:45:00,114.57,114.65,114.56,114.58,10124.0,102.5612,102.6328,102.5523,102.5702,10124.0
2019-07-17 12:50:00,114.6,114.81,114.58,114.77,5200.0,102.5881,102.7761,102.5702,102.7403,5200.0
2019-07-17 12:55:00,114.77,114.83,114.73,114.74,5175.0,102.7403,102.794,102.7044,102.7134,5175.0
2019-07-17 13:00:00,114.75,114.78,114.72,114.72,2808.0,102.7223,102.7492,102.6955,102.6955,2808.0
2019-07-17 13:05:00,114.72,114.79,114.68,114.7,5200.0,102.6955,102.7582,102.6597,102.6776,5200.0
2019-07-17 13:10:00,114.7,114.74,114.68,114.69,2466.0,102.6776,102.7134,102.6597,102.6686,2466.0
2019-07-17 13:15:00,114.67,114.7,114.64,114.69,3862.0,102.6507,102.6776,102.6239,102.6686,3862.0
2019-07-17 13:20:00,114.69,114.73,114.66,114.72,2700.0,102.6686,102.7044,102.6418,102.6955,2700.0
2019-07-17 13:25:00,114.73,114.87,114.7,114.84,8889.0,102.7044,102.8298,102.6776,102.8029,8889.0
2019-07-17 13:30:00,114.82,114.88,114.82,114.85,4740.0,102.785,102.8387,102.785,102.8119,4740.0
2019-07-17 13:35:00,114.84,114.85,114.81,114.85,2499.0,102.8029,102.8119,102.7761,102.8119,2499.0
2019-07-17 13:40:00,114.86,114.87,114.68,114.7,9956.0,102.8208,102.8298,102.6597,102.6776,9956.0
2019-07-17 13:45:00,114.69,114.76,114.69,114.74,2287.0,102.6686,102.7313,102.6686,102.7134,2287.0
2019-07-17 13:50:00,114.75,114.76,114.73,114.76,2713.0,102.7223,102.7313,102.7044,102.7313,2713.0
2019-07-17 13:55:00,114.76,114.76,114.7,114.71,2632.0,102.7313,102.7313,102.6776,102.6865,2632.0
2019-07-17 14:00:00,114.72,114.72,114.55,114.55,6638.0,102.6955,102.6955,102.5433,102.5433,6638.0
2019-07-17 14:05:00,114.55,114.57,114.46,114.46,3916.0,102.5433,102.5612,102.4627,102.4627,3916.0
2019-07-17 14:10:00,114.45,114.49,114.37,114.38,6578.0,102.4538,102.4896,102.3822,102.3911,6578.0
2019-07-17 14:15:00,114.38,114.47,114.36,114.45,5707.0,102.3911,102.4717,102.3732,102.4538,5707.0
2019-07-17 14:20:00,114.45,114.45,114.35,114.4,9978.0,102.4538,102.4538,102.3643,102.409,9978.0
2019-07-17 14:25:00,114.42,114.44,114.38,114.39,9063.0,102.4269,102.4448,102.3911,102.4001,9063.0
2019-07-17 14:30:00,114.4,114.41,114.36,114.38,6560.0,102.409,102.418,102.3732,102.3911,6560.0
2019-07-17 14:35:00,114.38,114.4,114.37,114.37,3315.0,102.3911,102.409,102.3822,102.3822,3315.0
2019-07-17 14:40:00,114.38,114.39,114.3,114.31,3910.0,102.3911,102.4001,102.3195,102.3285,3910.0
2019-07-17 14:45:00,114.3,114.36,114.28,114.33,4545.0,102.3195,102.3732,102.3016,102.3464,4545.0
2019-07-17 14:50:00,114.32,114.35,114.23,114.25,5182.0,102.3374,102.3643,102.2569,102.2748,5182.0
2019-07-17 14:55:00,114.22,114.37,114.21,114.37,3829.0,102.2479,102.3822,102.2389,102.3822,3829.0
2019-07-17 15:00:00,114.35,114.38,114.24,114.25,5013.0,102.3643,102.3911,102.2658,102.2748,5013.0
2019-07-17 15:05:00,114.25,114.37,114.23,114.36,6830.0,102.2748,102.3822,102.2569,102.3732,6830.0
2019-07-17 15:10:00,114.36,114.41,114.36,114.41,13605.0,102.3732,102.418,102.3732,102.418,13605.0
2019-07-17 15:15:00,114.42,114.42,114.36,114.38,6273.0,102.4269,102.4269,102.3732,102.3911,6273.0
2019-07-17 15:20:00,114.38,114.39,114.23,114.26,6887.0,102.3911,102.4001,102.2569,102.2837,6887.0
2019-07-17 15:25:00,114.26,114.3,114.15,114.15,9462.0,102.2837,102.3195,102.1852,102.1852,9462.0
2019-07-17 15:30:00,114.14,114.28,114.14,114.26,9611.0,102.1763,102.3016,102.1763,102.2837,9611.0
2019-07-17 15:35:00,114.27,114.41,114.27,114.38,26199.0,102.2927,102.418,102.2927,102.3911,26199.0
2019-07-17 15:40:00,114.39,114.39,114.26,114.28,22033.0,102.4001,102.4001,102.2837,102.3016,22033.0
2019-07-17 15:45:00,114.29,114.3,114.2,114.29,23396.0,102.3106,102.3195,102.23,102.3106,23396.0
2019-07-17 15:50:00,114.29,114.35,114.27,114.28,36654.0,102.3106,102.3643,102.2927,102.3016,36654.0
2019-07-17 15:55:00,114.28,114.29,113.93,113.93,156298.0,102.3016,102.3106,101.9883,101.9883,156298.0
2019-07-18 09:30:00,114.0,114.71,113.25,114.61,30205.0,102.051,102.6865,101.3796,102.597,30205.0
2019-07-18 09:35:00,114.64,115.4,114.58,115.24,28392.0,102.6239,103.3042,102.5702,103.161,28392.0
2019-07-18 09:40:00,115.14,115.16,114.84,114.91,35467.0,103.0715,103.0894,102.8029,102.8656,35467.0
2019-07-18 09:45:00,114.95,115.16,114.67,114.83,44595.0,102.9014,103.0894,102.6507,102.794,44595.0
2019-07-18 09:50:00,114.85,114.95,114.72,114.87,18190.0,102.8119,102.9014,102.6955,102.8298,18190.0
2019-07-18 09:55:00,114.88,114.95,114.76,114.82,9476.0,102.8387,102.9014,102.7313,102.785,9476.0
2019-07-18 10:00:00,114.86,114.95,114.64,114.91,11198.0,102.8208,102.9014,102.6239,102.8656,11198.0
2019-07-18 10:05:00,114.9,114.97,114.82,114.89,17400.0,102.8566,102.9193,102.785,102.8477,17400.0
2019-07-18 10:10:00,114.91,115.27,114.91,115.21,15528.0,102.8656,103.1878,102.8656,103.1341,15528.0
2019-07-18 10:15:00,115.18,115.41,115.11,115.34,40759.0,103.1073,103.3132,103.0446,103.2505,40759.0
2019-07-18 10:20:00,115.36,115.46,115.36,115.42,7655.0,103.2684,103.3579,103.2684,103.3221,7655.0
2019-07-18 10:25:00,115.37,115.47,115.21,115.27,16993.0,103.2774,103.3669,103.1341,103.1878,16993.0
2019-07-18 10:30:00,115.28,115.37,115.21,115.32,7546.0,103.1968,103.2774,103.1341,103.2326,7546.0
2019-07-18 10:35:00,115.32,115.32,114.94,114.94,24570.0,103.2326,103.2326,102.8924,102.8924,24570.0
2019-07-18 10:40:00,114.94,115.19,114.9,115.14,12502.0,102.8924,103.1162,102.8566,103.0715,12502.0
2019-07-18 10:45:00,115.16,115.21,114.97,114.97,6463.0,103.0894,103.1341,102.9193,102.9193,6463.0
2019-07-18 10:50:00,114.97,114.97,114.77,114.77,7501.0,102.9193,102.9193,102.7403,102.7403,7501.0
2019-07-18 10:55:00,114.75,114.86,114.67,114.72,15632.0,102.7223,102.8208,102.6507,102.6955,15632.0
2019-07-18 11:00:00,114.72,114.76,114.56,114.56,17191.0,102.6955,102.7313,102.5523,102.5523,17191.0
2019-07-18 11:05:00,114.56,114.61,114.37,114.37,13084.0,102.5523,102.597,102.3822,102.3822,13084.0
2019-07-18 11:10:00,114.37,114.47,114.22,114.22,17367.0,102.3822,102.4717,102.2479,102.2479,17367.0
2019-07-18 11:15:00,114.25,114.4,114.25,114.32,17425.0,102.2748,102.409,102.2748,102.3374,17425.0
2019-07-18 11:20:00,114.3,114.31,114.1,114.1,13327.0,102.3195,102.3285,102.1405,102.1405,13327.0
2019-07-18 11:25:00,114.1,114.25,114.04,114.23,19523.0,102.1405,102.2748,102.0868,102.2569,19523.0
2019-07-18 11:30:00,114.22,114.5,114.22,114.5,7348.0,102.2479,102.4986,102.2479,102.4986,7348.0
2019-07-18 11:35:00,114.5,114.51,114.27,114.29,23659.0,102.4986,102.5075,102.2927,102.3106,23659.0
2019-07-18 11:40:00,114.29,114.32,114.18,114.27,9462.0,102.3106,102.3374,102.2121,102.2927,9462.0
2019-07-18 11:45:00,114.28,114.45,114.26,114.42,33969.0,102.3016,102.4538,102.2837,102.4269,33969.0
2019-07-18 11:50:00,114.42,114.69,114.42,114.6,19641.0,102.4269,102.6686,102.4269,102.5881,19641.0
2019-07-18 11:55:00,114.63,114.93,114.62,114.75,17408.0,102.6149,102.8835,102.606,102.7223,17408.0
2019-07-18 12:00:00,114.73,114.93,114.7,114.93,11637.0,102.7044,102.8835,102.6776,102.8835,11637.0
2019-07-18 12:05:00,114.91,115.12,114.91,115.04,18163.0,102.8656,103.0536,102.8656,102.982,18163.0
2019-07-18 12:10:00,115.05,115.07,115.01,115.04,19230.0,102.9909,103.0088,102.9551,102.982,19230.0
2019-07-18 12:15:00,115.05,115.1,115.02,115.1,8500.0,102.9909,103.0357,102.964,103.0357,8500.0
2019-07-18 12:20:00,115.14,115.32,115.14,115.32,8387.0,103.0715,103.2326,103.0715,103.2326,8387.0
2019-07-18 12:25:00,115.34,115.38,115.28,115.3,9620.0,103.2505,103.2863,103.1968,103.2147,9620.0
2019-07-18 12:30:00,115.3,115.42,115.3,115.4,4890.0,103.2147,103.3221,103.2147,103.3042,4890.0
2019-07-18 12:35:00,115.4,115.56,115.4,115.52,8254.0,103.3042,103.4474,103.3042,103.4116,8254.0
2019-07-18 12:40:00,115.59,115.59,115.5,115.55,24953.0,103.4743,103.4743,103.3937,103.4385,24953.0
2019-07-18 12:45:00,115.55,115.55,115.29,115.39,55726.0,103.4385,103.4385,103.2057,103.2953,55726.0
2019-07-18 12:50:00,115.41,115.57,115.37,115.51,32954.0,103.3132,103.4564,103.2774,103.4027,32954.0
2019-07-18 12:55:00,115.52,115.6,115.47,115.6,6592.0,103.4116,103.4833,103.3669,103.4833,6592.0
2019-07-18 13:00:00,115.61,115.67,115.58,115.65,10941.0,103.4922,103.5459,103.4654,103.528,10941.0
2019-07-18 13:05:00,115.65,115.67,115.64,115.66,2800.0,103.528,103.5459,103.5191,103.537,2800.0
2019-07-18 13:10:00,115.66,115.8,115.65,115.76,8151.0,103.537,103.6623,103.528,103.6265,8151.0
2019-07-18 13:15:00,115.76,115.82,115.75,115.79,4880.0,103.6265,103.6802,103.6175,103.6533,4880.0
2019-07-18 13:20:00,115.77,115.8,115.75,115.8,1745.0,103.6354,103.6623,103.6175,103.6623,1745.0
2019-07-18 13:25:00,115.79,115.8,115.75,115.77,3763.0,103.6533,103.6623,103.6175,103.6354,3763.0
2019-07-18 13:30:00,115.77,115.8,115.72,115.75,7530.0,103.6354,103.6623,103.5907,103.6175,7530.0
2019-07-18 13:35:00,115.79,115.91,115.78,115.86,21223.0,103.6533,103.7608,103.6444,103.716,21223.0
2019-07-18 13:40:00,115.89,115.89,115.68,115.68,4800.0,103.7429,103.7429,103.5549,103.5549,4800.0
2019-07-18 13:45:00,115.68,115.78,115.63,115.63,7023.0,103.5549,103.6444,103.5101,103.5101,7023.0
2019-07-18 13:50:00,115.65,115.65,115.59,115.61,5175.0,103.528,103.528,103.4743,103.4922,5175.0
2019-07-18 13:55:00,115.61,115.66,115.61,115.66,4100.0,103.4922,103.537,103.4922,103.537,4100.0
2019-07-18 14:00:00,115.66,115.8,115.66,115.76,7241.0,103.537,103.6623,103.537,103.6265,7241.0
2019-07-18 14:05:00,115.78,115.93,115.78,115.93,5626.0,103.6444,103.7787,103.6444,103.7787,5626.0
2019-07-18 14:10:00,115.93,116.05,115.91,115.92,9432.0,103.7787,103.8861,103.7608,103.7697,9432.0
2019-07-18 14:15:00,115.92,116.1,115.92,116.05,30645.0,103.7697,103.9308,103.7697,103.8861,30645.0
2019-07-18 14:20:00,116.05,116.11,115.95,116.1,24693.0,103.8861,103.9398,103.7966,103.9308,24693.0
2019-07-18 14:25:00,116.09,116.23,116.05,116.22,9506.0,103.9219,104.0472,103.8861,104.0383,9506.0
2019-07-18 14:30:00,116.2,116.25,116.03,116.05,33586.0,104.0204,104.0651,103.8682,103.8861,33586.0
2019-07-18 14:35:00,116.08,116.15,116.01,116.08,30760.0,103.9129,103.9756,103.8503,103.9129,30760.0
2019-07-18 14:40:00,116.08,116.08,115.96,115.96,31305.0,103.9129,103.9129,103.8055,103.8055,31305.0
2019-07-18 14:45:00,116.0,116.02,115.97,115.99,12787.0,103.8413,103.8592,103.8145,103.8324,12787.0
2019-07-18 14:50:00,115.99,115.99,115.92,115.98,8160.0,103.8324,103.8324,103.7697,103.8234,8160.0
2019-07-18 14:55:00,115.98,116.0,115.97,115.98,24133.0,103.8234,103.8413,103.8145,103.8234,24133.0
2019-07-18 15:00:00,115.99,116.16,115.97,116.14,60725.0,103.8324,103.9846,103.8145,103.9667,60725.0
2019-07-18 15:05:00,116.14,116.22,116.05,116.22,16625.0,103.9667,104.0383,103.8861,104.0383,16625.0
2019-07-18 15:10:00,116.21,116.24,116.13,116.22,13682.0,104.0293,104.0562,103.9577,104.0383,13682.0
2019-07-18 15:15:00,116.22,116.22,116.03,116.07,20014.0,104.0383,104.0383,103.8682,103.904,20014.0
2019-07-18 15:20:00,116.1,116.13,115.97,115.98,16822.0,103.9308,103.9577,103.8145,103.8234,16822.0
2019-07-18 15:25:00,115.98,115.98,115.84,115.94,17301.0,103.8234,103.8234,103.6981,103.7876,17301.0
2019-07-18 15:30:00,115.94,115.94,115.83,115.86,24112.0,103.7876,103.7876,103.6891,103.716,24112.0
2019-07-18 15:35:00,115.89,116.08,115.89,116.03,20440.0,103.7429,103.9129,103.7429,103.8682,20440.0
2019-07-18 15:40:00,116.04,116.07,115.98,116.03,19652.0,103.8771,103.904,103.8234,103.8682,19652.0
2019-07-18 15:45:00,116.01,116.01,115.84,115.9,18381.0,103.8503,103.8503,103.6981,103.7518,18381.0
2019-07-18 15:50:00,115.89,115.9,115.7,115.73,31657.0,103.7429,103.7518,103.5728,103.5996,31657.0
2019-07-18 15:55:00,115.74,116.04,115.74,116.01,85215.0,103.6086,103.8771,103.6086,103.8503,85215.0
2019-07-19 09:30:00,116.29,116.51,115.52,116.13,89101.0,104.1009,104.2979,103.4116,103.9577,89101.0
2019-07-19 09:35:00,116.21,116.21,115.89,116.07,3500.0,104.0293,104.0293,103.7429,103.904,3500.0
2019-07-19 09:40:00,116.09,116.52,116.09,116.51,9237.0,103.9219,104.3068,103.9219,104.2979,9237.0
2019-07-19 09:45:00,116.46,116.68,116.35,116.54,9567.0,104.2531,104.4501,104.1546,104.3247,9567.0
2019-07-19 09:50:00,116.56,116.56,116.27,116.35,11115.0,104.3426,104.3426,104.083,104.1546,11115.0
2019-07-19 09:55:00,116.26,116.29,116.16,116.21,10003.0,104.0741,104.1009,103.9846,104.0293,10003.0
2019-07-19 10:00:00,116.24,116.49,116.17,116.41,14666.0,104.0562,104.28,103.9935,104.2084,14666.0
2019-07-19 10:05:00,116.39,116.44,116.03,116.04,7750.0,104.1905,104.2352,103.8682,103.8771,7750.0
2019-07-19 10:10:00,116.0,116.15,115.85,116.1,7339.0,103.8413,103.9756,103.7071,103.9308,7339.0
2019-07-19 10:15:00,116.08,116.44,116.07,116.41,38635.0,103.9129,104.2352,103.904,104.2084,38635.0
2019-07-19 10:20:00,116.45,116.6,116.31,116.35,8486.0,104.2442,104.3784,104.1188,104.1546,8486.0
2019-07-19 10:25:00,116.32,116.37,116.09,116.22,6319.0,104.1278,104.1725,103.9219,104.0383,6319.0
2019-07-19 10:30:00,116.19,116.23,115.98,116.02,7645.0,104.0114,104.0472,103.8234,103.8592,7645.0
2019-07-19 10:35:00,116.0,116.11,115.92,116.1,12138.0,103.8413,103.9398,103.7697,103.9308,12138.0
2019-07-19 10:40:00,116.09,116.09,115.9,115.95,5535.0,103.9219,103.9219,103.7518,103.7966,5535.0
2019-07-19 10:45:00,115.94,115.94,115.72,115.79,10900.0,103.7876,103.7876,103.5907,103.6533,10900.0
2019-07-19 10:50:00,115.78,115.82,115.71,115.8,11320.0,103.6444,103.6802,103.5817,103.6623,11320.0
2019-07-19 10:55:00,115.81,115.87,115.69,115.85,10261.0,103.6712,103.725,103.5638,103.7071,10261.0
2019-07-19 11:00:00,115.83,116.01,115.77,115.99,7316.0,103.6891,103.8503,103.6354,103.8324,7316.0
2019-07-19 11:05:00,115.98,116.17,115.89,116.17,4800.0,103.8234,103.9935,103.7429,103.9935,4800.0
2019-07-19 11:10:00,116.17,116.39,116.13,116.36,8436.0,103.9935,104.1905,103.9577,104.1636,8436.0
2019-07-19 11:15:00,116.37,116.45,116.31,116.45,6058.0,104.1725,104.2442,104.1188,104.2442,6058.0
2019-07-19 11:20:00,116.44,116.45,116.29,116.39,7090.0,104.2352,104.2442,104.1009,104.1905,7090.0
2019-07-19 11:25:00,116.41,116.47,116.32,116.38,9911.0,104.2084,104.2621,104.1278,104.1815,9911.0
2019-07-19 11:30:00,116.39,116.43,116.28,116.29,10916.0,104.1905,104.2263,104.092,104.1009,10916.0
2019-07-19 11:35:00,116.35,116.36,115.88,115.89,12039.0,104.1546,104.1636,103.7339,103.7429,12039.0
2019-07-19 11:40:00,115.91,115.99,115.66,115.92,14384.0,103.7608,103.8324,103.537,103.7697,14384.0
2019-07-19 11:45:00,115.94,115.95,115.84,115.92,8929.0,103.7876,103.7966,103.6981,103.7697,8929.0
2019-07-19 11:50:00,115.93,116.17,115.9,116.1,24762.0,103.7787,103.9935,103.7518,103.9308,24762.0
2019-07-19 11:55:00,116.12,116.38,116.11,116.36,18963.0,103.9488,104.1815,103.9398,104.1636,18963.0
2019-07-19 12:00:00,116.35,116.47,116.32,116.4,4739.0,104.1546,104.2621,104.1278,104.1994,4739.0
2019-07-19 12:05:00,116.43,116.51,116.37,116.5,5128.0,104.2263,104.2979,104.1725,104.2889,5128.0
2019-07-19 12:10:00,116.47,116.59,116.42,116.59,4050.0,104.2621,104.3695,104.2173,104.3695,4050.0
2019-07-19 12:15:00,116.64,116.67,116.59,116.66,25029.0,104.4142,104.4411,104.3695,104.4321,25029.0
2019-07-19 12:20:00,116.64,116.69,116.53,116.56,4839.0,104.4142,104.459,104.3158,104.3426,4839.0
2019-07-19 12:25:00,116.56,116.74,116.56,116.63,16943.0,104.3426,104.5038,104.3426,104.4053,16943.0
2019-07-19 12:30:00,116.61,116.68,116.59,116.66,7172.0,104.3874,104.4501,104.3695,104.4321,7172.0
2019-07-19 12:35:00,116.64,116.77,116.64,116.74,8091.0,104.4142,104.5306,104.4142,104.5038,8091.0
2019-07-19 12:40:00,116.79,116.79,116.59,116.72,16385.0,104.5485,104.5485,104.3695,104.4859,16385.0
2019-07-19 12:45:00,116.71,116.84,116.68,116.83,5734.0,104.4769,104.5933,104.4501,104.5843,5734.0
2019-07-19 12:50:00,116.87,116.94,116.82,116.83,7423.0,104.6201,104.6828,104.5754,104.5843,7423.0
2019-07-19 12:55:00,116.83,116.83,116.72,116.78,7100.0,104.5843,104.5843,104.4859,104.5396,7100.0
2019-07-19 13:00:00,116.77,116.77,116.52,116.57,6627.0,104.5306,104.5306,104.3068,104.3516,6627.0
2019-07-19 13:05:00,116.57,116.64,116.56,116.63,3933.0,104.3516,104.4142,104.3426,104.4053,3933.0
2019-07-19 13:10:00,116.64,116.67,116.54,116.63,17821.0,104.4142,104.4411,104.3247,104.4053,17821.0
2019-07-19 13:15:00,116.62,116.63,116.56,116.56,3495.0,104.3963,104.4053,104.3426,104.3426,3495.0
2019-07-19 13:20:00,116.56,116.69,116.56,116.66,3769.0,104.3426,104.459,104.3426,104.4321,3769.0
2019-07-19 13:25:00,116.65,116.71,116.6,116.6,4290.0,104.4232,104.4769,104.3784,104.3784,4290.0
2019-07-19 13:30:00,116.59,116.67,116.58,116.62,7300.0,104.3695,104.4411,104.3605,104.3963,7300.0
2019-07-19 13:35:00,116.62,116.67,116.43,116.44,8531.0,104.3963,104.4411,104.2263,104.2352,8531.0
2019-07-19 13:40:00,116.43,116.59,116.42,116.59,5240.0,104.2263,104.3695,104.2173,104.3695,5240.0
2019-07-19 13:45:00,116.59,116.64,116.54,116.63,4222.0,104.3695,104.4142,104.3247,104.4053,4222.0
2019-07-19 13:50:00,116.62,116.77,116.62,116.77,5900.0,104.3963,104.5306,104.3963,104.5306,5900.0
2019-07-19 13:55:00,116.77,116.83,116.65,116.83,10206.0,104.5306,104.5843,104.4232,104.5843,10206.0
2019-07-19 14:00:00,116.84,117.07,116.83,116.98,15818.0,104.5933,104.7992,104.5843,104.7186,15818.0
2019-07-19 14:05:00,116.98,116.98,116.59,116.59,16758.0,104.7186,104.7186,104.3695,104.3695,16758.0
2019-07-19 14:10:00,116.58,116.61,116.42,116.47,12525.0,104.3605,104.3874,104.2173,104.2621,12525.0
2019-07-19 14:15:00,116.53,116.58,116.44,116.51,10198.0,104.3158,104.3605,104.2352,104.2979,10198.0
2019-07-19 14:20:00,116.51,116.65,116.45,116.47,7552.0,104.2979,104.4232,104.2442,104.2621,7552.0
2019-07-19 14:25:00,116.47,116.53,116.32,116.38,11752.0,104.2621,104.3158,104.1278,104.1815,11752.0
2019-07-19 14:30:00,116.44,116.55,116.3,116.31,7400.0,104.2352,104.3337,104.1099,104.1188,7400.0
2019-07-19 14:35:00,116.32,116.36,116.18,116.34,8093.0,104.1278,104.1636,104.0025,104.1457,8093.0
2019-07-19 14:40:00,116.35,116.47,116.34,116.38,7698.0,104.1546,104.2621,104.1457,104.1815,7698.0
2019-07-19 14:45:00,116.39,116.44,116.31,116.37,8421.0,104.1905,104.2352,104.1188,104.1725,8421.0
2019-07-19 14:50:00,116.4,116.4,116.28,116.28,7833.0,104.1994,104.1994,104.092,104.092,7833.0
2019-07-19 14:55:00,116.31,116.39,116.21,116.34,9538.0,104.1188,104.1905,104.0293,104.1457,9538.0
2019-07-19 15:00:00,116.34,116.34,116.12,116.15,12200.0,104.1457,104.1457,103.9488,103.9756,12200.0
2019-07-19 15:05:00,116.11,116.21,116.07,116.17,8630.0,103.9398,104.0293,103.904,103.9935,8630.0
2019-07-19 15:10:00,116.13,116.18,115.98,116.07,7600.0,103.9577,104.0025,103.8234,103.904,7600.0
2019-07-19 15:15:00,116.07,116.11,115.84,115.88,9324.0,103.904,103.9398,103.6981,103.7339,9324.0
2019-07-19 15:20:00,115.88,115.91,115.74,115.88,11003.0,103.7339,103.7608,103.6086,103.7339,11003.0
2019-07-19 15:25:00,115.9,115.99,115.9,115.98,6234.0,103.7518,103.8324,103.7518,103.8234,6234.0
2019-07-19 15:30:00,115.98,116.1,115.91,116.04,14646.0,103.8234,103.9308,103.7608,103.8771,14646.0
2019-07-19 15:35:00,116.04,116.12,115.98,116.12,12992.0,103.8771,103.9488,103.8234,103.9488,12992.0
2019-07-19 15:40:00,116.12,116.27,116.05,116.26,18612.0,103.9488,104.083,103.8861,104.0741,18612.0
2019-07-19 15:45:00,116.26,116.26,115.91,115.97,21704.0,104.0741,104.0741,103.7608,103.8145,21704.0
2019-07-19 15:50:00,115.98,116.07,115.89,116.07,27855.0,103.8234,103.904,103.7429,103.904,27855.0
2019-07-19 15:55:00,116.05,116.05,115.7,115.81,111498.0,103.8861,103.8861,103.5728,103.6712,111498.0
2019-07-22 09:30:00,116.05,116.82,115.55,116.76,19454.0,103.8861,104.5754,103.4385,104.5217,19454.0
2019-07-22 09:35:00,116.93,117.11,116.76,116.99,13238.0,104.6738,104.835,104.5217,104.7276,13238.0
2019-07-22 09:40:00,116.88,117.28,116.88,117.21,10692.0,104.6291,104.9872,104.6291,104.9245,10692.0
2019-07-22 09:45:00,117.23,117.46,117.11,117.31,7451.0,104.9424,105.1483,104.835,105.014,7451.0
2019-07-22 09:50:00,117.19,117.39,117.1,117.25,5211.0,104.9066,105.0856,104.826,104.9603,5211.0
2019-07-22 09:55:00,117.32,117.38,117.06,117.27,8420.0,105.023,105.0767,104.7902,104.9782,8420.0
2019-07-22 10:00:00,117.23,117.36,117.1,117.19,5651.0,104.9424,105.0588,104.826,104.9066,5651.0
2019-07-22 10:05:00,117.2,117.21,117.04,117.18,9421.0,104.9155,104.9245,104.7723,104.8976,9421.0
2019-07-22 10:10:00,117.17,117.44,117.14,117.24,12219.0,104.8887,105.1304,104.8618,104.9514,12219.0
2019-07-22 10:15:00,117.25,117.32,117.14,117.32,8271.0,104.9603,105.023,104.8618,105.023,8271.0
2019-07-22 10:20:00,117.25,117.37,117.24,117.3,8807.0,104.9603,105.0677,104.9514,105.0051,8807.0
2019-07-22 10:25:00,117.34,117.54,117.33,117.54,24922.0,105.0409,105.2199,105.0319,105.2199,24922.0
2019-07-22 10:30:00,117.56,117.64,117.3,117.34,10164.0,105.2378,105.3094,105.0051,105.0409,10164.0
2019-07-22 10:35:00,117.37,117.65,117.32,117.65,46668.0,105.0677,105.3184,105.023,105.3184,46668.0
2019-07-22 10:40:00,117.64,117.67,117.13,117.16,17443.0,105.3094,105.3363,104.8529,104.8797,17443.0
2019-07-22 10:45:00,117.17,117.24,117.05,117.18,12393.0,104.8887,104.9514,104.7813,104.8976,12393.0
2019-07-22 10:50:00,117.15,117.15,116.84,117.01,16615.0,104.8708,104.8708,104.5933,104.7455,16615.0
2019-07-22 10:55:00,116.99,117.09,116.93,117.03,9774.0,104.7276,104.8171,104.6738,104.7634,9774.0
2019-07-22 11:00:00,117.03,117.11,116.94,116.96,5478.0,104.7634,104.835,104.6828,104.7007,5478.0
2019-07-22 11:05:00,116.97,117.16,116.97,117.12,4696.0,104.7097,104.8797,104.7097,104.8439,4696.0
2019-07-22 11:10:00,117.1,117.12,117.04,117.09,3775.0,104.826,104.8439,104.7723,104.8171,3775.0
2019-07-22 11:15:00,117.08,117.08,116.93,117.07,4930.0,104.8081,104.8081,104.6738,104.7992,4930.0
2019-07-22 11:20:00,117.04,117.14,116.96,117.0,5486.0,104.7723,104.8618,104.7007,104.7365,5486.0
2019-07-22 11:25:00,116.98,117.09,116.95,117.05,6951.0,104.7186,104.8171,104.6918,104.7813,6951.0
2019-07-22 11:30:00,117.05,117.13,117.03,117.04,7715.0,104.7813,104.8529,104.7634,104.7723,7715.0
2019-07-22 11:35:00,117.05,117.56,117.05,117.44,7798.0,104.7813,105.2378,104.7813,105.1304,7798.0
2019-07-22 11:40:00,117.44,117.52,117.4,117.52,14253.0,105.1304,105.202,105.0946,105.202,14253.0
2019-07-22 11:45:00,117.48,117.55,117.37,117.47,26135.0,105.1662,105.2289,105.0677,105.1572,26135.0
2019-07-22 11:50:00,117.48,117.51,117.38,117.44,41135.0,105.1662,105.1931,105.0767,105.1304,41135.0
2019-07-22 11:55:00,117.42,117.59,117.42,117.53,15221.0,105.1125,105.2647,105.1125,105.211,15221.0
2019-07-22 12:00:00,117.56,117.62,117.34,117.36,10380.0,105.2378,105.2915,105.0409,105.0588,10380.0
2019-07-22 12:05:00,117.35,117.41,117.21,117.24,7255.0,105.0498,105.1035,104.9245,104.9514,7255.0
2019-07-22 12:10:00,117.23,117.3,117.22,117.27,4127.0,104.9424,105.0051,104.9335,104.9782,4127.0
2019-07-22 12:15:00,117.29,117.43,117.26,117.43,4639.0,104.9961,105.1214,104.9693,105.1214,4639.0
2019-07-22 12:20:00,117.42,117.56,117.36,117.56,9963.0,105.1125,105.2378,105.0588,105.2378,9963.0
2019-07-22 12:25:00,117.54,117.55,117.42,117.43,8602.0,105.2199,105.2289,105.1125,105.1214,8602.0
2019-07-22 12:30:00,117.4,117.51,117.38,117.51,11837.0,105.0946,105.1931,105.0767,105.1931,11837.0
2019-07-22 12:35:00,117.52,117.66,117.49,117.58,6426.0,105.202,105.3273,105.1752,105.2557,6426.0
2019-07-22 12:40:00,117.56,117.72,117.53,117.71,4562.0,105.2378,105.381,105.211,105.3721,4562.0
2019-07-22 12:45:00,117.73,117.73,117.64,117.66,6964.0,105.39,105.39,105.3094,105.3273,6964.0
2019-07-22 12:50:00,117.67,117.69,117.62,117.69,4535.0,105.3363,105.3542,105.2915,105.3542,4535.0
2019-07-22 12:55:00,117.69,117.84,117.69,117.83,13373.0,105.3542,105.4885,105.3542,105.4795,13373.0
2019-07-22 13:00:00,117.79,117.79,117.6,117.63,6154.0,105.4437,105.4437,105.2736,105.3005,6154.0
2019-07-22 13:05:00,117.63,117.75,117.61,117.72,13763.0,105.3005,105.4079,105.2826,105.381,13763.0
2019-07-22 13:10:00,117.73,117.78,117.71,117.78,4350.0,105.39,105.4348,105.3721,105.4348,4350.0
2019-07-22 13:15:00,117.79,117.82,117.72,117.74,7202.0,105.4437,105.4706,105.381,105.3989,7202.0
2019-07-22 13:20:00,117.75,117.91,117.75,117.85,11142.0,105.4079,105.5511,105.4079,105.4974,11142.0
2019-07-22 13:25:00,117.85,117.95,117.84,117.91,10914.0,105.4974,105.5869,105.4885,105.5511,10914.0
2019-07-22 13:30:00,117.9,117.99,117.89,117.95,12172.0,105.5422,105.6227,105.5332,105.5869,12172.0
2019-07-22 13:35:00,117.95,118.0,117.87,117.98,63174.0,105.5869,105.6317,105.5153,105.6138,63174.0
2019-07-22 13:40:00,117.99,118.08,117.9,118.08,20584.0,105.6227,105.7033,105.5422,105.7033,20584.0
2019-07-22 13:45:00,118.07,118.08,117.98,118.03,9802.0,105.6944,105.7033,105.6138,105.6586,9802.0
2019-07-22 13:50:00,117.98,118.04,117.93,118.0,13114.0,105.6138,105.6675,105.569,105.6317,13114.0
2019-07-22 13:55:00,118.0,118.0,117.91,117.96,11893.0,105.6317,105.6317,105.5511,105.5959,11893.0
2019-07-22 14:00:00,117.96,118.03,117.87,117.89,12586.0,105.5959,105.6586,105.5153,105.5332,12586.0
2019-07-22 14:05:00,117.86,117.98,117.82,117.82,5750.0,105.5064,105.6138,105.4706,105.4706,5750.0
2019-07-22 14:10:00,117.82,117.84,117.78,117.82,5993.0,105.4706,105.4885,105.4348,105.4706,5993.0
2019-07-22 14:15:00,117.8,117.9,117.79,117.84,5200.0,105.4527,105.5422,105.4437,105.4885,5200.0
2019-07-22 14:20:00,117.83,117.83,117.76,117.76,7462.0,105.4795,105.4795,105.4169,105.4169,7462.0
2019-07-22 14:25:00,117.75,117.76,117.67,117.73,6225.0,105.4079,105.4169,105.3363,105.39,6225.0
2019-07-22 14:30:00,117.73,117.84,117.71,117.82,12659.0,105.39,105.4885,105.3721,105.4706,12659.0
2019-07-22 14:35:00,117.81,117.87,117.74,117.83,21104.0,105.4616,105.5153,105.3989,105.4795,21104.0
2019-07-22 14:40:00,117.84,117.84,117.64,117.65,7512.0,105.4885,105.4885,105.3094,105.3184,7512.0
2019-07-22 14:45:00,117.65,117.68,117.64,117.68,4798.0,105.3184,105.3452,105.3094,105.3452,4798.0
2019-07-22 14:50:00,117.69,117.72,117.65,117.67,7256.0,105.3542,105.381,105.3184,105.3363,7256.0
2019-07-22 14:55:00,117.67,117.75,117.67,117.73,7178.0,105.3363,105.4079,105.3363,105.39,7178.0
2019-07-22 15:00:00,117.74,117.97,117.71,117.92,19615.0,105.3989,105.6048,105.3721,105.5601,19615.0
2019-07-22 15:05:00,117.92,118.02,117.81,117.81,29227.0,105.5601,105.6496,105.4616,105.4616,29227.0
2019-07-22 15:10:00,117.79,117.8,117.57,117.6,10680.0,105.4437,105.4527,105.2468,105.2736,10680.0
2019-07-22 15:15:00,117.6,117.73,117.59,117.66,10824.0,105.2736,105.39,105.2647,105.3273,10824.0
2019-07-22 15:20:00,117.66,117.7,117.6,117.69,8810.0,105.3273,105.3631,105.2736,105.3542,8810.0
2019-07-22 15:25:00,117.69,117.79,117.69,117.79,12463.0,105.3542,105.4437,105.3542,105.4437,12463.0
2019-07-22 15:30:00,117.78,117.78,117.6,117.65,17813.0,105.4348,105.4348,105.2736,105.3184,17813.0
2019-07-22 15:35:00,117.65,117.75,117.64,117.71,26356.0,105.3184,105.4079,105.3094,105.3721,26356.0
2019-07-22 15:40:00,117.71,117.81,117.69,117.7,91440.0,105.3721,105.4616,105.3542,105.3631,91440.0
2019-07-22 15:45:00,117.69,117.79,117.68,117.78,22011.0,105.3542,105.4437,105.3452,105.4348,22011.0
2019-07-22 15:50:00,117.77,117.79,117.65,117.71,29250.0,105.4258,105.4437,105.3184,105.3721,29250.0
2019-07-22 15:55:00,117.71,117.74,117.56,117.71,63829.0,105.3721,105.3989,105.2378,105.3721,63829.0
2019-07-23 09:30:00,118.5,118.63,117.96,117.97,16365.0,106.0793,106.1957,105.5959,105.6048,16365.0
2019-07-23 09:35:00,118.02,118.15,117.83,118.03,12799.0,105.6496,105.766,105.4795,105.6586,12799.0
2019-07-23 09:40:00,118.04,118.46,118.04,118.23,8665.0,105.6675,106.0435,105.6675,105.8376,8665.0
2019-07-23 09:45:00,118.27,118.35,118.17,118.35,8398.0,105.8734,105.945,105.7839,105.945,8398.0
2019-07-23 09:50:00,118.37,118.48,118.12,118.22,7300.0,105.9629,106.0614,105.7391,105.8286,7300.0
2019-07-23 09:55:00,118.21,118.22,117.9,117.94,7188.0,105.8197,105.8286,105.5422,105.578,7188.0
2019-07-23 10:00:00,117.96,118.04,117.82,118.04,6100.0,105.5959,105.6675,105.4706,105.6675,6100.0
2019-07-23 10:05:00,117.95,118.1,117.85,117.91,8617.0,105.5869,105.7212,105.4974,105.5511,8617.0
2019-07-23 10:10:00,117.93,118.02,117.89,117.93,3123.0,105.569,105.6496,105.5332,105.569,3123.0
2019-07-23 10:15:00,117.94,117.98,117.8,117.9,13557.0,105.578,105.6138,105.4527,105.5422,13557.0
2019-07-23 10:20:00,117.89,118.01,117.69,117.91,15413.0,105.5332,105.6406,105.3542,105.5511,15413.0
2019-07-23 10:25:00,117.94,117.98,117.86,117.91,4240.0,105.578,105.6138,105.5064,105.5511,4240.0
2019-07-23 10:30:00,117.91,118.25,117.9,118.19,12410.0,105.5511,105.8555,105.5422,105.8018,12410.0
2019-07-23 10:35:00,118.19,118.24,118.15,118.24,8706.0,105.8018,105.8465,105.766,105.8465,8706.0
2019-07-23 10:40:00,118.25,118.48,118.25,118.47,7427.0,105.8555,106.0614,105.8555,106.0524,7427.0
2019-07-23 10:45:00,118.47,118.68,118.43,118.51,8746.0,106.0524,106.2404,106.0166,106.0882,8746.0
2019-07-23 10:50:00,118.53,118.61,118.45,118.55,7970.0,106.1061,106.1778,106.0345,106.124,7970.0
2019-07-23 10:55:00,118.56,118.8,118.5,118.69,12224.0,106.133,106.3478,106.0793,106.2494,12224.0
2019-07-23 11:00:00,118.68,118.68,118.48,118.52,6350.0,106.2404,106.2404,106.0614,106.0972,6350.0
2019-07-23 11:05:00,118.48,118.69,118.47,118.64,46750.0,106.0614,106.2494,106.0524,106.2046,46750.0
2019-07-23 11:10:00,118.67,118.96,118.66,118.96,10008.0,106.2315,106.4911,106.2225,106.4911,10008.0
2019-07-23 11:15:00,118.96,119.12,118.93,119.04,53981.0,106.4911,106.6343,106.4642,106.5627,53981.0
2019-07-23 11:20:00,119.04,119.18,119.03,119.17,11818.0,106.5627,106.688,106.5537,106.6791,11818.0
2019-07-23 11:25:00,119.17,119.22,118.99,119.12,13001.0,106.6791,106.7238,106.5179,106.6343,13001.0
2019-07-23 11:30:00,119.12,119.12,118.88,118.91,11858.0,106.6343,106.6343,106.4195,106.4463,11858.0
2019-07-23 11:35:00,118.91,118.98,118.86,118.96,9606.0,106.4463,106.509,106.4016,106.4911,9606.0
2019-07-23 11:40:00,118.96,119.0,118.92,118.96,34795.0,106.4911,106.5269,106.4553,106.4911,34795.0
2019-07-23 11:45:00,118.96,119.0,118.86,118.99,10311.0,106.4911,106.5269,106.4016,106.5179,10311.0
2019-07-23 11:50:00,118.98,119.19,118.96,119.19,55768.0,106.509,106.697,106.4911,106.697,55768.0
2019-07-23 11:55:00,119.19,119.19,118.9,119.08,22552.0,106.697,106.697,106.4374,106.5985,22552.0
2019-07-23 12:00:00,119.07,119.14,118.91,118.97,17522.0,106.5895,106.6522,106.4463,106.5,17522.0
2019-07-23 12:05:00,118.97,119.24,118.96,119.15,19526.0,106.5,106.7417,106.4911,106.6612,19526.0
2019-07-23 12:10:00,119.14,119.16,119.08,119.16,9488.0,106.6522,106.6701,106.5985,106.6701,9488.0
2019-07-23 12:15:00,119.21,119.29,119.21,119.28,11973.0,106.7149,106.7865,106.7149,106.7775,11973.0
2019-07-23 12:20:00,119.27,119.29,119.2,119.27,8973.0,106.7686,106.7865,106.7059,106.7686,8973.0
2019-07-23 12:25:00,119.26,119.3,119.13,119.17,9637.0,106.7596,106.7954,106.6433,106.6791,9637.0
2019-07-23 12:30:00,119.2,119.32,119.15,119.29,7239.0,106.7059,106.8133,106.6612,106.7865,7239.0
2019-07-23 12:35:00,119.3,119.36,119.28,119.33,5339.0,106.7954,106.8491,106.7775,106.8223,5339.0
2019-07-23 12:40:00,119.34,119.4,119.29,119.31,13775.0,106.8312,106.885,106.7865,106.8044,13775.0
2019-07-23 12:45:00,119.31,119.41,119.29,119.39,6550.0,106.8044,106.8939,106.7865,106.876,6550.0
2019-07-23 12:50:00,119.41,119.41,119.3,119.3,6869.0,106.8939,106.8939,106.7954,106.7954,6869.0
2019-07-23 12:55:00,119.3,119.39,119.27,119.33,10515.0,106.7954,106.876,106.7686,106.8223,10515.0
2019-07-23 13:00:00,119.31,119.35,119.28,119.34,11321.0,106.8044,106.8402,106.7775,106.8312,11321.0
2019-07-23 13:05:00,119.35,119.37,119.27,119.32,7226.0,106.8402,106.8581,106.7686,106.8133,7226.0
2019-07-23 13:10:00,119.31,119.35,119.25,119.3,8210.0,106.8044,106.8402,106.7507,106.7954,8210.0
2019-07-23 13:15:00,119.3,119.33,119.22,119.28,8828.0,106.7954,106.8223,106.7238,106.7775,8828.0
2019-07-23 13:20:00,119.29,119.3,119.21,119.24,8003.0,106.7865,106.7954,106.7149,106.7417,8003.0
2019-07-23 13:25:00,119.27,119.28,119.2,119.23,12961.0,106.7686,106.7775,106.7059,106.7328,12961.0
2019-07-23 13:30:00,119.23,119.34,119.2,119.34,7437.0,106.7328,106.8312,106.7059,106.8312,7437.0
2019-07-23 13:35:00,119.35,119.36,119.18,119.29,13261.0,106.8402,106.8491,106.688,106.7865,13261.0
2019-07-23 13:40:00,119.28,119.68,119.23,119.53,29411.0,106.7775,107.1356,106.7328,107.0013,29411.0
2019-07-23 13:45:00,119.56,119.62,119.38,119.4,18064.0,107.0282,107.0819,106.867,106.885,18064.0
2019-07-23 13:50:00,119.44,119.61,119.39,119.58,17151.0,106.9208,107.0729,106.876,107.0461,17151.0
2019-07-23 13:55:00,119.56,119.72,119.54,119.66,34574.0,107.0282,107.1714,107.0103,107.1177,34574.0
2019-07-23 14:00:00,119.71,119.81,119.59,119.69,16351.0,107.1625,107.252,107.055,107.1446,16351.0
2019-07-23 14:05:00,119.7,119.76,119.67,119.69,8433.0,107.1535,107.2072,107.1267,107.1446,8433.0
2019-07-23 14:10:00,119.65,119.67,119.51,119.59,9419.0,107.1087,107.1267,106.9834,107.055,9419.0
2019-07-23 14:15:00,119.6,119.71,119.6,119.71,4620.0,107.064,107.1625,107.064,107.1625,4620.0
2019-07-23 14:20:00,119.72,119.72,119.62,119.63,9844.0,107.1714,107.1714,107.0819,107.0908,9844.0
2019-07-23 14:25:00,119.62,119.74,119.62,119.7,19106.0,107.0819,107.1893,107.0819,107.1535,19106.0
2019-07-23 14:30:00,119.72,119.82,119.63,119.65,16597.0,107.1714,107.2609,107.0908,107.1087,16597.0
2019-07-23 14:35:00,119.7,119.73,119.65,119.71,11344.0,107.1535,107.1804,107.1087,107.1625,11344.0
2019-07-23 14:40:00,119.72,119.78,119.67,119.76,16939.0,107.1714,107.2251,107.1267,107.2072,16939.0
2019-07-23 14:45:00,119.77,119.81,119.73,119.73,15117.0,107.2162,107.252,107.1804,107.1804,15117.0
2019-07-23 14:50:00,119.73,119.83,119.72,119.78,17711.0,107.1804,107.2699,107.1714,107.2251,17711.0
2019-07-23 14:55:00,119.77,119.8,119.69,119.7,14983.0,107.2162,107.243,107.1446,107.1535,14983.0
2019-07-23 15:00:00,119.72,119.74,119.65,119.69,13576.0,107.1714,107.1893,107.1087,107.1446,13576.0
2019-07-23 15:05:00,119.7,119.79,119.67,119.74,21194.0,107.1535,107.2341,107.1267,107.1893,21194.0
2019-07-23 15:10:00,119.74,119.82,119.74,119.8,14366.0,107.1893,107.2609,107.1893,107.243,14366.0
2019-07-23 15:15:00,119.81,119.81,119.67,119.72,13645.0,107.252,107.252,107.1267,107.1714,13645.0
2019-07-23 15:20:00,119.72,119.75,119.69,119.72,66789.0,107.1714,107.1983,107.1446,107.1714,66789.0
2019-07-23 15:25:00,119.72,119.74,119.53,119.55,23603.0,107.1714,107.1893,107.0013,107.0192,23603.0
2019-07-23 15:30:00,119.56,119.72,119.55,119.7,23079.0,107.0282,107.1714,107.0192,107.1535,23079.0
2019-07-23 15:35:00,119.7,119.75,119.64,119.73,28018.0,107.1535,107.1983,107.0998,107.1804,28018.0
2019-07-23 15:40:00,119.73,119.75,119.67,119.74,86947.0,107.1804,107.1983,107.1267,107.1893,86947.0
2019-07-23 15:45:00,119.75,119.79,119.67,119.75,48003.0,107.1983,107.2341,107.1267,107.1983,48003.0
2019-07-23 15:50:00,119.74,119.82,119.69,119.76,61515.0,107.1893,107.2609,107.1446,107.2072,61515.0
2019-07-23 15:55:00,119.77,119.93,119.66,119.92,141769.0,107.2162,107.3594,107.1177,107.3504,141769.0
2019-07-24 09:30:00,121.02,122.4,120.51,121.41,124723.0,108.3352,109.5705,107.8786,108.6843,124723.0
2019-07-24 09:35:00,121.42,121.99,121.12,121.96,57753.0,108.6932,109.2035,108.4247,109.1766,57753.0
2019-07-24 09:40:00,121.97,122.15,121.85,122.06,69790.0,109.1856,109.3467,109.0782,109.2661,69790.0
2019-07-24 09:45:00,122.05,122.74,122.02,122.71,102844.0,109.2572,109.8749,109.2303,109.848,102844.0
2019-07-24 09:50:00,122.71,122.84,122.41,122.52,58620.0,109.848,109.9644,109.5795,109.6779,58620.0
2019-07-24 09:55:00,122.52,122.66,122.44,122.59,54514.0,109.6779,109.8033,109.6063,109.7406,54514.0
2019-07-24 10:00:00,122.61,123.22,122.49,122.98,100713.0,109.7585,110.3046,109.6511,110.0897,100713.0
2019-07-24 10:05:00,123.0,123.23,122.88,123.14,32288.0,110.1076,110.3135,110.0002,110.2329,32288.0
2019-07-24 10:10:00,123.15,123.33,122.93,123.11,60579.0,110.2419,110.403,110.045,110.2061,60579.0
2019-07-24 10:15:00,123.11,123.46,123.02,123.29,37281.0,110.2061,110.5194,110.1255,110.3672,37281.0
2019-07-24 10:20:00,123.31,123.36,123.02,123.07,31435.0,110.3851,110.4299,110.1255,110.1703,31435.0
2019-07-24 10:25:00,123.02,123.29,123.02,123.17,15600.0,110.1255,110.3672,110.1255,110.2598,15600.0
2019-07-24 10:30:00,123.2,123.4,123.12,123.29,16784.0,110.2867,110.4657,110.215,110.3672,16784.0
2019-07-24 10:35:00,123.31,123.8,123.28,123.68,68477.0,110.3851,110.8238,110.3583,110.7163,68477.0
2019-07-24 10:40:00,123.68,123.86,123.44,123.53,70525.0,110.7163,110.8775,110.5015,110.5821,70525.0
2019-07-24 10:45:00,123.5,123.53,123.32,123.47,56070.0,110.5552,110.5821,110.3941,110.5284,56070.0
2019-07-24 10:50:00,123.44,123.5,123.25,123.46,72423.0,110.5015,110.5552,110.3314,110.5194,72423.0
2019-07-24 10:55:00,123.47,123.58,123.27,123.35,44955.0,110.5284,110.6268,110.3493,110.4209,44955.0
2019-07-24 11:00:00,123.34,123.4,123.0,123.18,23730.0,110.412,110.4657,110.1076,110.2687,23730.0
2019-07-24 11:05:00,123.15,123.38,123.01,123.31,35445.0,110.2419,110.4478,110.1166,110.3851,35445.0
2019-07-24 11:10:00,123.3,123.46,123.23,123.46,18883.0,110.3762,110.5194,110.3135,110.5194,18883.0
2019-07-24 11:15:00,123.46,123.61,123.44,123.48,28723.0,110.5194,110.6537,110.5015,110.5373,28723.0
2019-07-24 11:20:00,123.48,123.58,123.41,123.57,45982.0,110.5373,110.6268,110.4746,110.6179,45982.0
2019-07-24 11:25:00,123.57,123.6,123.45,123.58,29551.0,110.6179,110.6447,110.5104,110.6268,29551.0
2019-07-24 11:30:00,123.59,123.69,123.4,123.49,25015.0,110.6358,110.7253,110.4657,110.5463,25015.0
2019-07-24 11:35:00,123.5,123.71,123.45,123.71,17812.0,110.5552,110.7432,110.5104,110.7432,17812.0
2019-07-24 11:40:00,123.71,123.74,123.6,123.63,13882.0,110.7432,110.7701,110.6447,110.6716,13882.0
2019-07-24 11:45:00,123.63,123.91,123.5,123.8,50507.0,110.6716,110.9222,110.5552,110.8238,50507.0
2019-07-24 11:50:00,123.79,123.79,123.53,123.6,20545.0,110.8148,110.8148,110.5821,110.6447,20545.0
2019-07-24 11:55:00,123.6,123.71,123.55,123.59,13284.0,110.6447,110.7432,110.6,110.6358,13284.0
2019-07-24 12:00:00,123.61,123.68,123.58,123.67,19505.0,110.6537,110.7163,110.6268,110.7074,19505.0
2019-07-24 12:05:00,123.65,123.88,123.48,123.58,53915.0,110.6895,110.8954,110.5373,110.6268,53915.0
2019-07-24 12:10:00,123.59,123.78,123.59,123.59,20614.0,110.6358,110.8059,110.6358,110.6358,20614.0
2019-07-24 12:15:00,123.56,123.62,123.47,123.6,11287.0,110.6089,110.6626,110.5284,110.6447,11287.0
2019-07-24 12:20:00,123.61,123.83,123.52,123.79,31923.0,110.6537,110.8506,110.5731,110.8148,31923.0
2019-07-24 12:25:00,123.78,123.79,123.51,123.51,11408.0,110.8059,110.8148,110.5642,110.5642,11408.0
2019-07-24 12:30:00,123.51,123.74,123.51,123.64,19517.0,110.5642,110.7701,110.5642,110.6805,19517.0
2019-07-24 12:35:00,123.65,123.77,123.63,123.73,12127.0,110.6895,110.7969,110.6716,110.7611,12127.0
2019-07-24 12:40:00,123.73,123.9,123.68,123.9,10950.0,110.7611,110.9133,110.7163,110.9133,10950.0
2019-07-24 12:45:00,123.91,123.91,123.83,123.83,10022.0,110.9222,110.9222,110.8506,110.8506,10022.0
2019-07-24 12:50:00,123.83,123.99,123.8,123.92,32210.0,110.8506,110.9938,110.8238,110.9312,32210.0
2019-07-24 12:55:00,123.88,123.96,123.85,123.91,7470.0,110.8954,110.967,110.8685,110.9222,7470.0
2019-07-24 13:00:00,123.93,123.95,123.68,123.73,7886.0,110.9401,110.958,110.7163,110.7611,7886.0
2019-07-24 13:05:00,123.72,123.78,123.64,123.77,15800.0,110.7521,110.8059,110.6805,110.7969,15800.0
2019-07-24 13:10:00,123.78,123.8,123.7,123.71,16325.0,110.8059,110.8238,110.7342,110.7432,16325.0
2019-07-24 13:15:00,123.71,123.73,123.61,123.62,8620.0,110.7432,110.7611,110.6537,110.6626,8620.0
2019-07-24 13:20:00,123.66,123.72,123.58,123.7,19431.0,110.6984,110.7521,110.6268,110.7342,19431.0
2019-07-24 13:25:00,123.7,124.05,123.67,124.01,42154.0,110.7342,111.0476,110.7074,111.0118,42154.0
2019-07-24 13:30:00,124.03,124.17,123.98,124.12,30632.0,111.0297,111.155,110.9849,111.1102,30632.0
2019-07-24 13:35:00,124.13,124.54,123.98,124.4,89337.0,111.1192,111.4862,110.9849,111.3609,89337.0
2019-07-24 13:40:00,124.39,124.5,124.06,124.31,51282.0,111.3519,111.4504,111.0565,111.2803,51282.0
2019-07-24 13:45:00,124.27,124.5,124.2,124.39,32461.0,111.2445,111.4504,111.1818,111.3519,32461.0
2019-07-24 13:50:00,124.37,124.37,124.12,124.17,22350.0,111.334,111.334,111.1102,111.155,22350.0
2019-07-24 13:55:00,124.13,124.42,124.06,124.36,75487.0,111.1192,111.3788,111.0565,111.3251,75487.0
2019-07-24 14:00:00,124.35,124.37,124.18,124.2,13497.0,111.3161,111.334,111.1639,111.1818,13497.0
2019-07-24 14:05:00,124.22,124.51,124.12,124.46,45135.0,111.1997,111.4593,111.1102,111.4146,45135.0
2019-07-24 14:10:00,124.45,124.47,124.27,124.28,39615.0,111.4056,111.4235,111.2445,111.2535,39615.0
2019-07-24 14:15:00,124.29,124.29,124.12,124.26,20373.0,111.2624,111.2624,111.1102,111.2355,20373.0
2019-07-24 14:20:00,124.26,124.47,124.2,124.2,48923.0,111.2355,111.4235,111.1818,111.1818,48923.0
2019-07-24 14:25:00,124.21,124.21,124.07,124.09,17357.0,111.1908,111.1908,111.0655,111.0834,17357.0
2019-07-24 14:30:00,124.11,124.14,124.01,124.06,20551.0,111.1013,111.1281,111.0118,111.0565,20551.0
2019-07-24 14:35:00,124.07,124.08,123.82,123.93,42133.0,111.0655,111.0744,110.8417,110.9401,42133.0
2019-07-24 14:40:00,123.93,124.03,123.92,124.02,57541.0,110.9401,111.0297,110.9312,111.0207,57541.0
2019-07-24 14:45:00,124.0,124.02,123.92,123.93,17001.0,111.0028,111.0207,110.9312,110.9401,17001.0
2019-07-24 14:50:00,123.93,123.98,123.83,123.86,14813.0,110.9401,110.9849,110.8506,110.8775,14813.0
2019-07-24 14:55:00,123.87,124.26,123.86,124.25,43754.0,110.8864,111.2355,110.8775,111.2266,43754.0
2019-07-24 15:00:00,124.25,124.38,124.09,124.36,30375.0,111.2266,111.343,111.0834,111.3251,30375.0
2019-07-24 15:05:00,124.35,124.37,124.15,124.24,34220.0,111.3161,111.334,111.1371,111.2176,34220.0
2019-07-24 15:10:00,124.23,124.51,124.23,124.45,22697.0,111.2087,111.4593,111.2087,111.4056,22697.0
2019-07-24 15:15:00,124.45,124.67,124.37,124.64,42471.0,111.4056,111.6026,111.334,111.5757,42471.0
2019-07-24 15:20:00,124.66,124.66,124.5,124.59,33708.0,111.5936,111.5936,111.4504,111.531,33708.0
2019-07-24 15:25:00,124.58,124.79,124.57,124.72,37952.0,111.522,111.71,111.5131,111.6473,37952.0
2019-07-24 15:30:00,124.72,124.79,124.67,124.77,41538.0,111.6473,111.71,111.6026,111.6921,41538.0
2019-07-24 15:35:00,124.74,124.78,124.57,124.68,51797.0,111.6652,111.701,111.5131,111.6115,51797.0
2019-07-24 15:40:00,124.67,124.74,124.59,124.6,45793.0,111.6026,111.6652,111.531,111.5399,45793.0
2019-07-24 15:45:00,124.6,124.63,124.49,124.53,54825.0,111.5399,111.5668,111.4414,111.4772,54825.0
2019-07-24 15:50:00,124.54,124.6,124.46,124.48,86260.0,111.4862,111.5399,111.4146,111.4325,86260.0
2019-07-24 15:55:00,124.48,124.67,124.45,124.63,240289.0,111.4325,111.6026,111.4056,111.5668,240289.0
2019-07-25 09:30:00,123.19,123.46,122.0,122.86,36006.0,110.2777,110.5194,109.2124,109.9823,36006.0
2019-07-25 09:35:00,122.92,123.11,122.78,122.94,15767.0,110.036,110.2061,109.9107,110.0539,15767.0
2019-07-25 09:40:00,122.93,123.21,122.71,122.71,54446.0,110.045,110.2956,109.848,109.848,54446.0
2019-07-25 09:45:00,122.71,123.28,122.71,123.25,25254.0,109.848,110.3583,109.848,110.3314,25254.0
2019-07-25 09:50:00,123.2,123.62,123.17,123.58,21547.0,110.2867,110.6626,110.2598,110.6268,21547.0
2019-07-25 09:55:00,123.57,123.75,123.46,123.72,13243.0,110.6179,110.779,110.5194,110.7521,13243.0
2019-07-25 10:00:00,123.78,124.04,123.69,123.71,26529.0,110.8059,111.0386,110.7253,110.7432,26529.0
2019-07-25 10:05:00,123.73,123.99,123.66,123.94,18452.0,110.7611,110.9938,110.6984,110.9491,18452.0
2019-07-25 10:10:00,124.03,124.1,123.52,123.54,42074.0,111.0297,111.0923,110.5731,110.591,42074.0
2019-07-25 10:15:00,123.57,123.57,123.25,123.31,47157.0,110.6179,110.6179,110.3314,110.3851,47157.0
2019-07-25 10:20:00,123.31,123.37,122.83,122.87,53356.0,110.3851,110.4388,109.9554,109.9912,53356.0
2019-07-25 10:25:00,122.84,123.15,122.77,123.09,57920.0,109.9644,110.2419,109.9017,110.1882,57920.0
2019-07-25 10:30:00,123.12,123.39,122.97,123.36,19852.0,110.215,110.4567,110.0808,110.4299,19852.0
2019-07-25 10:35:00,123.41,123.59,123.37,123.51,11252.0,110.4746,110.6358,110.4388,110.5642,11252.0
2019-07-25 10:40:00,123.53,123.61,123.4,123.53,9591.0,110.5821,110.6537,110.4657,110.5821,9591.0
2019-07-25 10:45:00,123.54,123.55,123.27,123.32,8722.0,110.591,110.6,110.3493,110.3941,8722.0
2019-07-25 10:50:00,123.33,123.46,123.21,123.43,9458.0,110.403,110.5194,110.2956,110.4925,9458.0
2019-07-25 10:55:00,123.45,123.52,123.33,123.34,124014.0,110.5104,110.5731,110.403,110.412,124014.0
2019-07-25 11:00:00,123.32,123.43,123.27,123.32,8681.0,110.3941,110.4925,110.3493,110.3941,8681.0
2019-07-25 11:05:00,123.3,123.45,123.16,123.45,20918.0,110.3762,110.5104,110.2508,110.5104,20918.0
2019-07-25 11:10:00,123.46,123.53,123.34,123.46,5827.0,110.5194,110.5821,110.412,110.5194,5827.0
2019-07-25 11:15:00,123.46,123.46,123.11,123.15,6200.0,110.5194,110.5194,110.2061,110.2419,6200.0
2019-07-25 11:20:00,123.14,123.2,123.0,123.0,23753.0,110.2329,110.2867,110.1076,110.1076,23753.0
2019-07-25 11:25:00,122.96,123.01,122.81,122.81,18681.0,110.0718,110.1166,109.9375,109.9375,18681.0
2019-07-25 11:30:00,122.64,122.68,122.42,122.45,13619.0,109.7853,109.8212,109.5884,109.6153,13619.0
2019-07-25 11:35:00,122.39,122.57,122.34,122.57,14376.0,109.5616,109.7227,109.5168,109.7227,14376.0
2019-07-25 11:40:00,122.58,122.66,122.42,122.47,22468.0,109.7316,109.8033,109.5884,109.6332,22468.0
2019-07-25 11:45:00,122.47,122.51,122.19,122.23,20520.0,109.6332,109.669,109.3825,109.4183,20520.0
2019-07-25 11:50:00,122.22,122.26,122.11,122.22,21469.0,109.4094,109.4452,109.3109,109.4094,21469.0
2019-07-25 11:55:00,122.23,122.32,122.14,122.14,17303.0,109.4183,109.4989,109.3378,109.3378,17303.0
2019-07-25 12:00:00,122.17,122.17,121.81,121.86,29146.0,109.3646,109.3646,109.0423,109.0871,29146.0
2019-07-25 12:05:00,121.87,121.97,121.71,121.81,17855.0,109.0961,109.1856,108.9528,109.0423,17855.0
2019-07-25 12:10:00,121.8,121.84,121.7,121.74,13264.0,109.0334,109.0692,108.9439,108.9797,13264.0
2019-07-25 12:15:00,121.72,121.81,121.59,121.75,35991.0,108.9618,109.0423,108.8454,108.9886,35991.0
2019-07-25 12:20:00,121.74,122.01,121.72,121.74,68043.0,108.9797,109.2214,108.9618,108.9797,68043.0
2019-07-25 12:25:00,121.7,121.71,121.3,121.31,39279.0,108.9439,108.9528,108.5858,108.5948,39279.0
2019-07-25 12:30:00,121.32,121.35,121.12,121.14,46633.0,108.6037,108.6306,108.4247,108.4426,46633.0
2019-07-25 12:35:00,121.13,121.3,120.88,120.91,42090.0,108.4336,108.5858,108.2098,108.2367,42090.0
2019-07-25 12:40:00,120.9,120.9,120.58,120.72,47861.0,108.2277,108.2277,107.9413,108.0666,47861.0
2019-07-25 12:45:00,120.67,120.97,120.62,120.97,17048.0,108.0218,108.2904,107.9771,108.2904,17048.0
2019-07-25 12:50:00,120.98,121.14,120.9,121.13,13397.0,108.2993,108.4426,108.2277,108.4336,13397.0
2019-07-25 12:55:00,121.11,121.21,121.03,121.16,11926.0,108.4157,108.5052,108.3441,108.4605,11926.0
2019-07-25 13:00:00,121.15,121.23,121.07,121.15,10672.0,108.4515,108.5231,108.3799,108.4515,10672.0
2019-07-25 13:05:00,121.13,121.3,121.09,121.23,16541.0,108.4336,108.5858,108.3978,108.5231,16541.0
2019-07-25 13:10:00,121.22,121.22,120.95,121.04,7804.0,108.5142,108.5142,108.2725,108.3531,7804.0
2019-07-25 13:15:00,121.06,121.12,121.04,121.06,8156.0,108.371,108.4247,108.3531,108.371,8156.0
2019-07-25 13:20:00,121.05,121.05,120.88,120.95,7587.0,108.362,108.362,108.2098,108.2725,7587.0
2019-07-25 13:25:00,120.98,121.1,120.95,121.0,8225.0,108.2993,108.4068,108.2725,108.3172,8225.0
2019-07-25 13:30:00,121.03,121.19,121.02,121.14,15184.0,108.3441,108.4873,108.3352,108.4426,15184.0
2019-07-25 13:35:00,121.15,121.15,121.02,121.1,19843.0,108.4515,108.4515,108.3352,108.4068,19843.0
2019-07-25 13:40:00,121.13,121.41,121.07,121.35,8800.0,108.4336,108.6843,108.3799,108.6306,8800.0
2019-07-25 13:45:00,121.37,121.38,121.29,121.34,8573.0,108.6485,108.6574,108.5769,108.6216,8573.0
2019-07-25 13:50:00,121.34,121.34,121.19,121.25,22815.0,108.6216,108.6216,108.4873,108.541,22815.0
2019-07-25 13:55:00,121.24,121.39,121.1,121.1,26642.0,108.5321,108.6664,108.4068,108.4068,26642.0
2019-07-25 14:00:00,121.11,121.55,121.11,121.54,15571.0,108.4157,108.8096,108.4157,108.8006,15571.0
2019-07-25 14:05:00,121.55,121.67,121.48,121.62,8472.0,108.8096,108.917,108.7469,108.8723,8472.0
2019-07-25 14:10:00,121.62,121.86,121.6,121.79,17701.0,108.8723,109.0871,108.8544,109.0244,17701.0
2019-07-25 14:15:00,121.77,121.83,121.72,121.74,8285.0,109.0065,109.0603,108.9618,108.9797,8285.0
2019-07-25 14:20:00,121.77,121.87,121.76,121.81,16740.0,109.0065,109.0961,108.9976,109.0423,16740.0
2019-07-25 14:25:00,121.82,121.85,121.71,121.71,19215.0,109.0513,109.0782,108.9528,108.9528,19215.0
2019-07-25 14:30:00,121.7,121.71,121.58,121.65,16258.0,108.9439,108.9528,108.8365,108.8991,16258.0
2019-07-25 14:35:00,121.67,121.7,121.61,121.65,8104.0,108.917,108.9439,108.8633,108.8991,8104.0
2019-07-25 14:40:00,121.65,121.68,121.58,121.61,10484.0,108.8991,108.926,108.8365,108.8633,10484.0
2019-07-25 14:45:00,121.64,121.69,121.41,121.46,13421.0,108.8902,108.9349,108.6843,108.729,13421.0
2019-07-25 14:50:00,121.47,121.55,121.41,121.44,12388.0,108.738,108.8096,108.6843,108.7111,12388.0
2019-07-25 14:55:00,121.44,121.57,121.43,121.43,9119.0,108.7111,108.8275,108.7022,108.7022,9119.0
2019-07-25 15:00:00,121.41,121.68,121.39,121.56,19427.0,108.6843,108.926,108.6664,108.8186,19427.0
2019-07-25 15:05:00,121.56,121.6,121.42,121.44,20177.0,108.8186,108.8544,108.6932,108.7111,20177.0
2019-07-25 15:10:00,121.43,121.5,121.39,121.48,17808.0,108.7022,108.7648,108.6664,108.7469,17808.0
2019-07-25 15:15:00,121.48,121.65,121.48,121.65,13238.0,108.7469,108.8991,108.7469,108.8991,13238.0
2019-07-25 15:20:00,121.64,121.75,121.64,121.73,26505.0,108.8902,108.9886,108.8902,108.9707,26505.0
2019-07-25 15:25:00,121.74,121.95,121.74,121.91,18132.0,108.9797,109.1677,108.9797,109.1319,18132.0
2019-07-25 15:30:00,121.92,122.22,121.91,122.15,29125.0,109.1408,109.4094,109.1319,109.3467,29125.0
2019-07-25 15:35:00,122.15,122.23,122.07,122.08,20620.0,109.3467,109.4183,109.2751,109.284,20620.0
2019-07-25 15:40:00,122.06,122.21,122.04,122.19,20870.0,109.2661,109.4004,109.2482,109.3825,20870.0
2019-07-25 15:45:00,122.2,122.26,122.16,122.2,19649.0,109.3915,109.4452,109.3557,109.3915,19649.0
2019-07-25 15:50:00,122.22,122.29,122.11,122.27,27943.0,109.4094,109.472,109.3109,109.4541,27943.0
2019-07-25 15:55:00,122.27,122.27,122.07,122.18,129016.0,109.4541,109.4541,109.2751,109.3736,129016.0
2019-07-26 09:30:00,122.78,122.81,121.97,122.17,37927.0,109.9107,109.9375,109.1856,109.3646,37927.0
2019-07-26 09:35:00,122.15,122.3,121.75,121.91,13542.0,109.3467,109.481,108.9886,109.1319,13542.0
2019-07-26 09:40:00,121.9,122.36,121.9,122.26,8648.0,109.1229,109.5347,109.1229,109.4452,8648.0
2019-07-26 09:45:00,122.3,122.33,122.02,122.25,8278.0,109.481,109.5078,109.2303,109.4362,8278.0
2019-07-26 09:50:00,122.26,122.55,122.2,122.53,8183.0,109.4452,109.7048,109.3915,109.6869,8183.0
2019-07-26 09:55:00,122.55,122.56,122.22,122.23,24622.0,109.7048,109.7137,109.4094,109.4183,24622.0
2019-07-26 10:00:00,122.24,123.04,122.13,122.71,29490.0,109.4273,110.1434,109.3288,109.848,29490.0
2019-07-26 10:05:00,122.71,122.73,122.47,122.48,16377.0,109.848,109.8659,109.6332,109.6421,16377.0
2019-07-26 10:10:00,122.47,122.58,122.43,122.56,6824.0,109.6332,109.7316,109.5974,109.7137,6824.0
2019-07-26 10:15:00,122.63,122.68,122.52,122.67,5313.0,109.7764,109.8212,109.6779,109.8122,5313.0
2019-07-26 10:20:00,122.67,122.72,122.48,122.57,4985.0,109.8122,109.857,109.6421,109.7227,4985.0
2019-07-26 10:25:00,122.58,122.6,122.49,122.49,3500.0,109.7316,109.7495,109.6511,109.6511,3500.0
2019-07-26 10:30:00,122.48,122.48,122.13,122.26,4350.0,109.6421,109.6421,109.3288,109.4452,4350.0
2019-07-26 10:35:00,122.41,122.55,122.37,122.43,5800.0,109.5795,109.7048,109.5436,109.5974,5800.0
2019-07-26 10:40:00,122.41,122.46,122.3,122.39,4807.0,109.5795,109.6242,109.481,109.5616,4807.0
2019-07-26 10:45:00,122.36,122.58,122.36,122.51,4567.0,109.5347,109.7316,109.5347,109.669,4567.0
2019-07-26 10:50:00,122.49,122.58,122.47,122.55,4434.0,109.6511,109.7316,109.6332,109.7048,4434.0
2019-07-26 10:55:00,122.49,122.63,122.46,122.57,3100.0,109.6511,109.7764,109.6242,109.7227,3100.0
2019-07-26 11:00:00,122.56,122.77,122.54,122.77,4012.0,109.7137,109.9017,109.6958,109.9017,4012.0
2019-07-26 11:05:00,122.79,122.82,122.51,122.53,6953.0,109.9196,109.9465,109.669,109.6869,6953.0
2019-07-26 11:10:00,122.58,122.58,122.42,122.45,3661.0,109.7316,109.7316,109.5884,109.6153,3661.0
2019-07-26 11:15:00,122.46,122.69,122.44,122.57,8552.0,109.6242,109.8301,109.6063,109.7227,8552.0
2019-07-26 11:20:00,122.58,122.7,122.55,122.7,3799.0,109.7316,109.8391,109.7048,109.8391,3799.0
2019-07-26 11:25:00,122.72,122.77,122.7,122.75,4158.0,109.857,109.9017,109.8391,109.8838,4158.0
2019-07-26 11:30:00,122.77,122.79,122.68,122.68,4276.0,109.9017,109.9196,109.8212,109.8212,4276.0
2019-07-26 11:35:00,122.7,122.71,122.62,122.63,5190.0,109.8391,109.848,109.7674,109.7764,5190.0
2019-07-26 11:40:00,122.64,122.74,122.58,122.58,4544.0,109.7853,109.8749,109.7316,109.7316,4544.0
2019-07-26 11:45:00,122.58,122.65,122.46,122.52,3517.0,109.7316,109.7943,109.6242,109.6779,3517.0
2019-07-26 11:50:00,122.5,122.73,122.49,122.73,5375.0,109.66,109.8659,109.6511,109.8659,5375.0
2019-07-26 11:55:00,122.73,122.88,122.7,122.83,4834.0,109.8659,110.0002,109.8391,109.9554,4834.0
2019-07-26 12:00:00,122.84,122.92,122.8,122.86,8821.0,109.9644,110.036,109.9286,109.9823,8821.0
2019-07-26 12:05:00,122.88,122.91,122.8,122.88,5347.0,110.0002,110.027,109.9286,110.0002,5347.0
2019-07-26 12:10:00,122.88,122.93,122.73,122.74,5100.0,110.0002,110.045,109.8659,109.8749,5100.0
2019-07-26 12:15:00,122.73,122.73,122.47,122.49,6251.0,109.8659,109.8659,109.6332,109.6511,6251.0
2019-07-26 12:20:00,122.47,122.52,122.31,122.36,8106.0,109.6332,109.6779,109.4899,109.5347,8106.0
2019-07-26 12:25:00,122.36,122.53,122.36,122.48,9831.0,109.5347,109.6869,109.5347,109.6421,9831.0
2019-07-26 12:30:00,122.48,122.5,122.33,122.35,4159.0,109.6421,109.66,109.5078,109.5257,4159.0
2019-07-26 12:35:00,122.34,122.45,122.34,122.36,13740.0,109.5168,109.6153,109.5168,109.5347,13740.0
2019-07-26 12:40:00,122.38,122.41,122.33,122.39,6341.0,109.5526,109.5795,109.5078,109.5616,6341.0
2019-07-26 12:45:00,122.4,122.46,122.39,122.44,2466.0,109.5705,109.6242,109.5616,109.6063,2466.0
2019-07-26 12:50:00,122.46,122.5,122.42,122.44,8968.0,109.6242,109.66,109.5884,109.6063,8968.0
2019-07-26 12:55:00,122.45,122.5,122.39,122.39,7893.0,109.6153,109.66,109.5616,109.5616,7893.0
2019-07-26 13:00:00,122.4,122.41,122.21,122.27,4105.0,109.5705,109.5795,109.4004,109.4541,4105.0
2019-07-26 13:05:00,122.29,122.34,122.28,122.32,5478.0,109.472,109.5168,109.4631,109.4989,5478.0
2019-07-26 13:10:00,122.36,122.53,122.34,122.4,7772.0,109.5347,109.6869,109.5168,109.5705,7772.0
2019-07-26 13:15:00,122.45,122.51,122.39,122.42,6472.0,109.6153,109.669,109.5616,109.5884,6472.0
2019-07-26 13:20:00,122.43,122.44,122.38,122.39,6544.0,109.5974,109.6063,109.5526,109.5616,6544.0
2019-07-26 13:25:00,122.4,122.4,122.28,122.29,14357.0,109.5705,109.5705,109.4631,109.472,14357.0
2019-07-26 13:30:00,122.29,122.31,122.16,122.25,10952.0,109.472,109.4899,109.3557,109.4362,10952.0
2019-07-26 13:35:00,122.24,122.3,122.19,122.28,10992.0,109.4273,109.481,109.3825,109.4631,10992.0
2019-07-26 13:40:00,122.3,122.3,122.16,122.17,5871.0,109.481,109.481,109.3557,109.3646,5871.0
2019-07-26 13:45:00,122.14,122.18,122.1,122.13,6791.0,109.3378,109.3736,109.3019,109.3288,6791.0
2019-07-26 13:50:00,122.15,122.22,122.12,122.15,3874.0,109.3467,109.4094,109.3199,109.3467,3874.0
2019-07-26 13:55:00,122.12,122.18,122.09,122.18,5187.0,109.3199,109.3736,109.293,109.3736,5187.0
2019-07-26 14:00:00,122.18,122.19,122.06,122.06,3760.0,109.3736,109.3825,109.2661,109.2661,3760.0
2019-07-26 14:05:00,122.07,122.12,121.97,122.11,7949.0,109.2751,109.3199,109.1856,109.3109,7949.0
2019-07-26 14:10:00,122.1,122.19,122.06,122.19,5957.0,109.3019,109.3825,109.2661,109.3825,5957.0
2019-07-26 14:15:00,122.18,122.25,122.15,122.24,18399.0,109.3736,109.4362,109.3467,109.4273,18399.0
2019-07-26 14:20:00,122.23,122.26,122.16,122.16,4115.0,109.4183,109.4452,109.3557,109.3557,4115.0
2019-07-26 14:25:00,122.12,122.14,122.04,122.07,3886.0,109.3199,109.3378,109.2482,109.2751,3886.0
2019-07-26 14:30:00,122.08,122.1,122.07,122.09,3113.0,109.284,109.3019,109.2751,109.293,3113.0
2019-07-26 14:35:00,122.08,122.18,122.06,122.14,4275.0,109.284,109.3736,109.2661,109.3378,4275.0
2019-07-26 14:40:00,122.12,122.19,122.11,122.13,4525.0,109.3199,109.3825,109.3109,109.3288,4525.0
2019-07-26 14:45:00,122.12,122.14,122.02,122.08,7610.0,109.3199,109.3378,109.2303,109.284,7610.0
2019-07-26 14:50:00,122.1,122.19,122.09,122.15,6100.0,109.3019,109.3825,109.293,109.3467,6100.0
2019-07-26 14:55:00,122.14,122.14,122.09,122.1,10353.0,109.3378,109.3378,109.293,109.3019,10353.0
2019-07-26 15:00:00,122.09,122.1,121.96,122.09,8304.0,109.293,109.3019,109.1766,109.293,8304.0
2019-07-26 15:05:00,122.1,122.11,121.97,121.97,10021.0,109.3019,109.3109,109.1856,109.1856,10021.0
2019-07-26 15:10:00,121.99,122.01,121.94,121.98,5900.0,109.2035,109.2214,109.1587,109.1945,5900.0
2019-07-26 15:15:00,121.98,122.06,121.97,122.03,9475.0,109.1945,109.2661,109.1856,109.2393,9475.0
2019-07-26 15:20:00,122.03,122.04,121.98,121.99,6620.0,109.2393,109.2482,109.1945,109.2035,6620.0
2019-07-26 15:25:00,121.99,121.99,121.74,121.77,21788.0,109.2035,109.2035,108.9797,109.0065,21788.0
2019-07-26 15:30:00,121.77,121.92,121.77,121.91,12252.0,109.0065,109.1408,109.0065,109.1319,12252.0
2019-07-26 15:35:00,121.92,121.92,121.88,121.91,9136.0,109.1408,109.1408,109.105,109.1319,9136.0
2019-07-26 15:40:00,121.91,121.95,121.86,121.88,8233.0,109.1319,109.1677,109.0871,109.105,8233.0
2019-07-26 15:45:00,121.88,121.88,121.81,121.84,14321.0,109.105,109.105,109.0423,109.0692,14321.0
2019-07-26 15:50:00,121.84,121.84,121.71,121.72,18409.0,109.0692,109.0692,108.9528,108.9618,18409.0
2019-07-26 15:55:00,121.72,121.9,121.71,121.8,68545.0,108.9618,109.1229,108.9528,109.0334,68545.0
2019-07-29 09:30:00,122.08,122.5,121.89,122.01,32106.0,109.284,109.66,109.114,109.2214,32106.0
2019-07-29 09:35:00,122.1,122.18,121.75,122.04,8193.0,109.3019,109.3736,108.9886,109.2482,8193.0
2019-07-29 09:40:00,121.92,122.06,121.59,121.84,13434.0,109.1408,109.2661,108.8454,109.0692,13434.0
2019-07-29 09:45:00,121.87,122.13,121.73,122.03,10738.0,109.0961,109.3288,108.9707,109.2393,10738.0
2019-07-29 09:50:00,122.01,122.26,121.94,122.13,9572.0,109.2214,109.4452,109.1587,109.3288,9572.0
2019-07-29 09:55:00,122.05,122.05,121.52,121.68,9402.0,109.2572,109.2572,108.7827,108.926,9402.0
2019-07-29 10:00:00,121.68,121.69,121.37,121.47,9600.0,108.926,108.9349,108.6485,108.738,9600.0
2019-07-29 10:05:00,121.46,121.46,121.07,121.19,11750.0,108.729,108.729,108.3799,108.4873,11750.0
2019-07-29 10:10:00,121.14,121.31,121.09,121.18,3849.0,108.4426,108.5948,108.3978,108.4784,3849.0
2019-07-29 10:15:00,121.21,121.3,120.89,120.89,7489.0,108.5052,108.5858,108.2188,108.2188,7489.0
2019-07-29 10:20:00,120.92,121.34,120.84,121.32,10140.0,108.2456,108.6216,108.174,108.6037,10140.0
2019-07-29 10:25:00,121.34,121.46,121.34,121.44,3077.0,108.6216,108.729,108.6216,108.7111,3077.0
2019-07-29 10:30:00,121.41,121.66,121.39,121.62,3888.0,108.6843,108.9081,108.6664,108.8723,3888.0
2019-07-29 10:35:00,121.6,121.75,121.55,121.55,11148.0,108.8544,108.9886,108.8096,108.8096,11148.0
2019-07-29 10:40:00,121.51,121.83,121.51,121.78,7318.0,108.7738,109.0603,108.7738,109.0155,7318.0
2019-07-29 10:45:00,121.77,122.09,121.73,122.09,13305.0,109.0065,109.293,108.9707,109.293,13305.0
2019-07-29 10:50:00,122.1,122.17,121.91,122.02,11972.0,109.3019,109.3646,109.1319,109.2303,11972.0
2019-07-29 10:55:00,122.04,122.08,121.89,121.95,3878.0,109.2482,109.284,109.114,109.1677,3878.0
2019-07-29 11:00:00,121.97,122.02,121.92,121.92,5767.0,109.1856,109.2303,109.1408,109.1408,5767.0
2019-07-29 11:05:00,121.96,122.13,121.96,122.01,2626.0,109.1766,109.3288,109.1766,109.2214,2626.0
2019-07-29 11:10:00,122.06,122.07,121.95,122.01,6949.0,109.2661,109.2751,109.1677,109.2214,6949.0
2019-07-29 11:15:00,122.03,122.25,121.99,122.22,3224.0,109.2393,109.4362,109.2035,109.4094,3224.0
2019-07-29 11:20:00,122.18,122.25,122.12,122.25,3625.0,109.3736,109.4362,109.3199,109.4362,3625.0
2019-07-29 11:25:00,122.22,122.29,122.15,122.17,6380.0,109.4094,109.472,109.3467,109.3646,6380.0
2019-07-29 11:30:00,122.19,122.19,122.06,122.08,4894.0,109.3825,109.3825,109.2661,109.284,4894.0
2019-07-29 11:35:00,122.05,122.21,122.03,122.13,4864.0,109.2572,109.4004,109.2393,109.3288,4864.0
2019-07-29 11:40:00,122.14,122.28,122.14,122.19,2048.0,109.3378,109.4631,109.3378,109.3825,2048.0
2019-07-29 11:45:00,122.19,122.3,122.17,122.23,3457.0,109.3825,109.481,109.3646,109.4183,3457.0
2019-07-29 11:50:00,122.21,122.32,122.17,122.28,4311.0,109.4004,109.4989,109.3646,109.4631,4311.0
2019-07-29 11:55:00,122.31,122.38,122.28,122.32,3305.0,109.4899,109.5526,109.4631,109.4989,3305.0
2019-07-29 12:00:00,122.29,122.3,122.14,122.14,2700.0,109.472,109.481,109.3378,109.3378,2700.0
2019-07-29 12:05:00,122.17,122.2,122.11,122.14,5097.0,109.3646,109.3915,109.3109,109.3378,5097.0
2019-07-29 12:10:00,122.15,122.2,122.06,122.14,9619.0,109.3467,109.3915,109.2661,109.3378,9619.0
2019-07-29 12:15:00,122.11,122.13,122.03,122.11,9107.0,109.3109,109.3288,109.2393,109.3109,9107.0
2019-07-29 12:20:00,122.11,122.2,122.11,122.19,5370.0,109.3109,109.3915,109.3109,109.3825,5370.0
2019-07-29 12:25:00,122.15,122.17,122.08,122.15,4200.0,109.3467,109.3646,109.284,109.3467,4200.0
2019-07-29 12:30:00,122.16,122.2,122.12,122.13,2500.0,109.3557,109.3915,109.3199,109.3288,2500.0
2019-07-29 12:35:00,122.17,122.17,122.07,122.09,4960.0,109.3646,109.3646,109.2751,109.293,4960.0
2019-07-29 12:40:00,122.12,122.17,122.09,122.16,2710.0,109.3199,109.3646,109.293,109.3557,2710.0
2019-07-29 12:45:00,122.11,122.17,122.09,122.17,2180.0,109.3109,109.3646,109.293,109.3646,2180.0
2019-07-29 12:50:00,122.15,122.21,122.13,122.18,3100.0,109.3467,109.4004,109.3288,109.3736,3100.0
2019-07-29 12:55:00,122.16,122.31,122.15,122.28,4058.0,109.3557,109.4899,109.3467,109.4631,4058.0
2019-07-29 13:00:00,122.28,122.34,122.19,122.19,8177.0,109.4631,109.5168,109.3825,109.3825,8177.0
2019-07-29 13:05:00,122.2,122.2,122.14,122.15,1713.0,109.3915,109.3915,109.3378,109.3467,1713.0
2019-07-29 13:10:00,122.17,122.19,122.15,122.18,3384.0,109.3646,109.3825,109.3467,109.3736,3384.0
2019-07-29 13:15:00,122.2,122.25,122.15,122.25,15231.0,109.3915,109.4362,109.3467,109.4362,15231.0
2019-07-29 13:20:00,122.26,122.26,122.18,122.2,3510.0,109.4452,109.4452,109.3736,109.3915,3510.0
2019-07-29 13:25:00,122.19,122.19,122.01,122.02,15049.0,109.3825,109.3825,109.2214,109.2303,15049.0
2019-07-29 13:30:00,122.01,122.04,121.83,121.91,50588.0,109.2214,109.2482,109.0603,109.1319,50588.0
2019-07-29 13:35:00,121.89,121.89,121.63,121.72,24526.0,109.114,109.114,108.8812,108.9618,24526.0
2019-07-29 13:40:00,121.73,121.76,121.6,121.6,18758.0,108.9707,108.9976,108.8544,108.8544,18758.0
2019-07-29 13:45:00,121.61,121.65,121.47,121.6,18880.0,108.8633,108.8991,108.738,108.8544,18880.0
2019-07-29 13:50:00,121.59,121.61,121.32,121.32,41834.0,108.8454,108.8633,108.6037,108.6037,41834.0
2019-07-29 13:55:00,121.34,121.52,121.3,121.47,30968.0,108.6216,108.7827,108.5858,108.738,30968.0
2019-07-29 14:00:00,121.48,121.54,121.44,121.45,13769.0,108.7469,108.8006,108.7111,108.7201,13769.0
2019-07-29 14:05:00,121.44,121.5,121.33,121.45,28995.0,108.7111,108.7648,108.6127,108.7201,28995.0
2019-07-29 14:10:00,121.44,121.48,121.38,121.4,12770.0,108.7111,108.7469,108.6574,108.6753,12770.0
2019-07-29 14:15:00,121.43,121.44,121.38,121.42,8234.0,108.7022,108.7111,108.6574,108.6932,8234.0
2019-07-29 14:20:00,121.38,121.51,121.37,121.46,13653.0,108.6574,108.7738,108.6485,108.729,13653.0
2019-07-29 14:25:00,121.47,121.48,121.41,121.45,11296.0,108.738,108.7469,108.6843,108.7201,11296.0
2019-07-29 14:30:00,121.45,121.5,121.42,121.48,10002.0,108.7201,108.7648,108.6932,108.7469,10002.0
2019-07-29 14:35:00,121.48,121.48,121.35,121.4,9503.0,108.7469,108.7469,108.6306,108.6753,9503.0
2019-07-29 14:40:00,121.4,121.41,121.35,121.36,8003.0,108.6753,108.6843,108.6306,108.6395,8003.0
2019-07-29 14:45:00,121.35,121.39,121.34,121.36,5348.0,108.6306,108.6664,108.6216,108.6395,5348.0
2019-07-29 14:50:00,121.38,121.55,121.36,121.38,27576.0,108.6574,108.8096,108.6395,108.6574,27576.0
2019-07-29 14:55:00,121.39,121.44,121.3,121.38,13336.0,108.6664,108.7111,108.5858,108.6574,13336.0
2019-07-29 15:00:00,121.39,121.39,121.25,121.25,22652.0,108.6664,108.6664,108.541,108.541,22652.0
2019-07-29 15:05:00,121.24,121.31,121.18,121.21,27572.0,108.5321,108.5948,108.4784,108.5052,27572.0
2019-07-29 15:10:00,121.22,121.25,121.14,121.19,20540.0,108.5142,108.541,108.4426,108.4873,20540.0
2019-07-29 15:15:00,121.19,121.23,121.15,121.22,10676.0,108.4873,108.5231,108.4515,108.5142,10676.0
2019-07-29 15:20:00,121.22,121.23,121.11,121.14,25438.0,108.5142,108.5231,108.4157,108.4426,25438.0
2019-07-29 15:25:00,121.13,121.15,120.99,121.04,33906.0,108.4336,108.4515,108.3083,108.3531,33906.0
2019-07-29 15:30:00,121.03,121.09,120.96,121.03,43679.0,108.3441,108.3978,108.2814,108.3441,43679.0
2019-07-29 15:35:00,121.05,121.05,120.84,120.86,56946.0,108.362,108.362,108.174,108.1919,56946.0
2019-07-29 15:40:00,120.86,121.08,120.82,121.08,35219.0,108.1919,108.3889,108.1561,108.3889,35219.0
2019-07-29 15:45:00,121.08,121.17,121.01,121.16,37711.0,108.3889,108.4694,108.3262,108.4605,37711.0
2019-07-29 15:50:00,121.17,121.35,121.14,121.32,46795.0,108.4694,108.6306,108.4426,108.6037,46795.0
2019-07-29 15:55:00,121.34,121.38,121.18,121.19,59078.0,108.6216,108.6574,108.4784,108.4873,59078.0
2019-07-30 09:30:00,120.22,120.52,119.57,120.22,23147.0,107.619,107.8876,107.0371,107.619,23147.0
2019-07-30 09:35:00,120.24,120.92,120.2,120.83,7507.0,107.6369,108.2456,107.6011,108.1651,7507.0
2019-07-30 09:40:00,120.92,120.92,120.56,120.7,9084.0,108.2456,108.2456,107.9234,108.0487,9084.0
2019-07-30 09:45:00,120.72,120.78,120.52,120.58,7167.0,108.0666,108.1203,107.8876,107.9413,7167.0
2019-07-30 09:50:00,120.58,120.6,120.12,120.16,11510.0,107.9413,107.9592,107.5295,107.5653,11510.0
2019-07-30 09:55:00,120.19,120.3,120.06,120.06,12583.0,107.5921,107.6906,107.4758,107.4758,12583.0
2019-07-30 10:00:00,120.05,120.53,120.04,120.53,9387.0,107.4668,107.8965,107.4579,107.8965,9387.0
2019-07-30 10:05:00,120.54,120.56,120.33,120.35,9144.0,107.9055,107.9234,107.7175,107.7354,9144.0
2019-07-30 10:10:00,120.38,120.38,120.2,120.33,11859.0,107.7622,107.7622,107.6011,107.7175,11859.0
2019-07-30 10:15:00,120.34,120.62,120.34,120.48,11918.0,107.7264,107.9771,107.7264,107.8518,11918.0
2019-07-30 10:20:00,120.44,120.51,120.32,120.4,6737.0,107.8159,107.8786,107.7085,107.7801,6737.0
2019-07-30 10:25:00,120.41,120.57,120.39,120.57,5400.0,107.7891,107.9323,107.7712,107.9323,5400.0
2019-07-30 10:30:00,120.58,120.75,120.57,120.62,7404.0,107.9413,108.0935,107.9323,107.9771,7404.0
2019-07-30 10:35:00,120.68,120.76,120.63,120.73,5479.0,108.0308,108.1024,107.986,108.0755,5479.0
2019-07-30 10:40:00,120.78,120.83,120.65,120.65,4289.0,108.1203,108.1651,108.0039,108.0039,4289.0
2019-07-30 10:45:00,120.59,120.68,120.57,120.6,5400.0,107.9502,108.0308,107.9323,107.9592,5400.0
2019-07-30 10:50:00,120.63,120.87,120.57,120.76,6334.0,107.986,108.2009,107.9323,108.1024,6334.0
2019-07-30 10:55:00,120.77,120.89,120.74,120.88,5000.0,108.1114,108.2188,108.0845,108.2098,5000.0
2019-07-30 11:00:00,120.89,121.15,120.75,120.76,16165.0,108.2188,108.4515,108.0935,108.1024,16165.0
2019-07-30 11:05:00,120.76,120.81,120.73,120.76,11017.0,108.1024,108.1472,108.0755,108.1024,11017.0
2019-07-30 11:10:00,120.78,120.95,120.75,120.91,13638.0,108.1203,108.2725,108.0935,108.2367,13638.0
2019-07-30 11:15:00,120.93,121.04,120.82,120.84,12270.0,108.2546,108.3531,108.1561,108.174,12270.0
2019-07-30 11:20:00,120.83,121.05,120.81,121.02,4285.0,108.1651,108.362,108.1472,108.3352,4285.0
2019-07-30 11:25:00,121.01,121.07,120.91,120.97,5000.0,108.3262,108.3799,108.2367,108.2904,5000.0
2019-07-30 11:30:00,120.94,121.08,120.92,120.94,3098.0,108.2635,108.3889,108.2456,108.2635,3098.0
2019-07-30 11:35:00,120.94,121.19,120.94,121.19,7800.0,108.2635,108.4873,108.2635,108.4873,7800.0
2019-07-30 11:40:00,121.17,121.26,121.14,121.15,9860.0,108.4694,108.55,108.4426,108.4515,9860.0
2019-07-30 11:45:00,121.14,121.15,120.87,120.87,8544.0,108.4426,108.4515,108.2009,108.2009,8544.0
2019-07-30 11:50:00,120.87,121.0,120.78,120.98,3956.0,108.2009,108.3172,108.1203,108.2993,3956.0
2019-07-30 11:55:00,120.98,121.09,120.96,121.09,10468.0,108.2993,108.3978,108.2814,108.3978,10468.0
2019-07-30 12:00:00,121.08,121.08,120.93,120.97,11506.0,108.3889,108.3889,108.2546,108.2904,11506.0
2019-07-30 12:05:00,120.96,121.07,120.94,121.03,3246.0,108.2814,108.3799,108.2635,108.3441,3246.0
2019-07-30 12:10:00,121.03,121.1,120.99,121.07,30981.0,108.3441,108.4068,108.3083,108.3799,30981.0
2019-07-30 12:15:00,121.07,121.16,120.99,121.11,21496.0,108.3799,108.4605,108.3083,108.4157,21496.0
2019-07-30 12:20:00,121.11,121.12,121.02,121.05,6977.0,108.4157,108.4247,108.3352,108.362,6977.0
2019-07-30 12:25:00,121.05,121.05,120.95,121.0,3593.0,108.362,108.362,108.2725,108.3172,3593.0
2019-07-30 12:30:00,121.02,121.05,120.97,121.03,5161.0,108.3352,108.362,108.2904,108.3441,5161.0
2019-07-30 12:35:00,121.02,121.02,120.94,120.95,4000.0,108.3352,108.3352,108.2635,108.2725,4000.0
2019-07-30 12:40:00,121.01,121.03,120.98,121.02,6018.0,108.3262,108.3441,108.2993,108.3352,6018.0
2019-07-30 12:45:00,120.99,121.03,120.97,121.03,5358.0,108.3083,108.3441,108.2904,108.3441,5358.0
2019-07-30 12:50:00,121.03,121.05,120.87,120.87,5501.0,108.3441,108.362,108.2009,108.2009,5501.0
2019-07-30 12:55:00,120.88,120.95,120.83,120.91,7915.0,108.2098,108.2725,108.1651,108.2367,7915.0
2019-07-30 13:00:00,120.92,121.0,120.92,120.96,4271.0,108.2456,108.3172,108.2456,108.2814,4271.0
2019-07-30 13:05:00,120.93,120.97,120.86,120.87,4729.0,108.2546,108.2904,108.1919,108.2009,4729.0
2019-07-30 13:10:00,120.87,120.95,120.85,120.91,4709.0,108.2009,108.2725,108.183,108.2367,4709.0
2019-07-30 13:15:00,120.87,120.93,120.82,120.92,4100.0,108.2009,108.2546,108.1561,108.2456,4100.0
2019-07-30 13:20:00,120.91,121.01,120.91,120.97,3600.0,108.2367,108.3262,108.2367,108.2904,3600.0
2019-07-30 13:25:00,120.96,121.03,120.93,120.98,2759.0,108.2814,108.3441,108.2546,108.2993,2759.0
2019-07-30 13:30:00,120.98,121.08,120.97,121.06,4823.0,108.2993,108.3889,108.2904,108.371,4823.0
2019-07-30 13:35:00,121.04,121.09,120.99,121.0,18100.0,108.3531,108.3978,108.3083,108.3172,18100.0
2019-07-30 13:40:00,121.0,121.12,121.0,121.09,8649.0,108.3172,108.4247,108.3172,108.3978,8649.0
2019-07-30 13:45:00,121.09,121.1,121.07,121.09,2432.0,108.3978,108.4068,108.3799,108.3978,2432.0
2019-07-30 13:50:00,121.09,121.14,121.0,121.0,8300.0,108.3978,108.4426,108.3172,108.3172,8300.0
2019-07-30 13:55:00,120.99,121.03,120.94,120.98,5187.0,108.3083,108.3441,108.2635,108.2993,5187.0
2019-07-30 14:00:00,120.98,121.34,120.98,121.29,9661.0,108.2993,108.6216,108.2993,108.5769,9661.0
2019-07-30 14:05:00,121.34,121.36,121.26,121.33,7000.0,108.6216,108.6395,108.55,108.6127,7000.0
2019-07-30 14:10:00,121.33,121.39,121.25,121.36,5060.0,108.6127,108.6664,108.541,108.6395,5060.0
2019-07-30 14:15:00,121.33,121.33,121.09,121.09,14358.0,108.6127,108.6127,108.3978,108.3978,14358.0
2019-07-30 14:20:00,121.11,121.11,121.0,121.0,12054.0,108.4157,108.4157,108.3172,108.3172,12054.0
2019-07-30 14:25:00,121.0,121.0,120.87,120.94,20810.0,108.3172,108.3172,108.2009,108.2635,20810.0
2019-07-30 14:30:00,120.93,121.07,120.92,121.07,5022.0,108.2546,108.3799,108.2456,108.3799,5022.0
2019-07-30 14:35:00,121.07,121.1,120.99,121.06,14161.0,108.3799,108.4068,108.3083,108.371,14161.0
2019-07-30 14:40:00,121.06,121.08,120.98,121.02,18229.0,108.371,108.3889,108.2993,108.3352,18229.0
2019-07-30 14:45:00,121.03,121.08,120.99,121.01,12949.0,108.3441,108.3889,108.3083,108.3262,12949.0
2019-07-30 14:50:00,121.0,121.12,121.0,121.0,11055.0,108.3172,108.4247,108.3172,108.3172,11055.0
2019-07-30 14:55:00,120.99,121.01,120.96,120.98,4294.0,108.3083,108.3262,108.2814,108.2993,4294.0
2019-07-30 15:00:00,120.98,121.12,120.98,121.11,10276.0,108.2993,108.4247,108.2993,108.4157,10276.0
2019-07-30 15:05:00,121.1,121.1,120.94,121.02,6855.0,108.4068,108.4068,108.2635,108.3352,6855.0
2019-07-30 15:10:00,121.03,121.08,121.02,121.07,6700.0,108.3441,108.3889,108.3352,108.3799,6700.0
2019-07-30 15:15:00,121.07,121.08,120.98,121.0,12829.0,108.3799,108.3889,108.2993,108.3172,12829.0
2019-07-30 15:20:00,121.0,121.01,120.85,120.94,6439.0,108.3172,108.3262,108.183,108.2635,6439.0
2019-07-30 15:25:00,120.9,121.02,120.9,120.93,7318.0,108.2277,108.3352,108.2277,108.2546,7318.0
2019-07-30 15:30:00,120.89,120.99,120.89,120.98,7033.0,108.2188,108.3083,108.2188,108.2993,7033.0
2019-07-30 15:35:00,120.96,121.0,120.91,120.97,8574.0,108.2814,108.3172,108.2367,108.2904,8574.0
2019-07-30 15:40:00,120.99,121.02,120.95,120.97,7825.0,108.3083,108.3352,108.2725,108.2904,7825.0
2019-07-30 15:45:00,120.97,121.07,120.96,121.07,12835.0,108.2904,108.3799,108.2814,108.3799,12835.0
2019-07-30 15:50:00,121.07,121.12,121.0,121.0,21806.0,108.3799,108.4247,108.3172,108.3172,21806.0
2019-07-30 15:55:00,121.0,121.0,120.86,120.93,82797.0,108.3172,108.3172,108.1919,108.2546,82797.0
2019-07-31 09:30:00,120.97,120.97,119.92,120.0,30947.0,108.2904,108.2904,107.3504,107.4221,30947.0
2019-07-31 09:35:00,120.05,120.12,119.5,119.57,11355.0,107.4668,107.5295,106.9745,107.0371,11355.0
2019-07-31 09:40:00,119.77,120.08,119.73,119.94,8554.0,107.2162,107.4937,107.1804,107.3684,8554.0
2019-07-31 09:45:00,119.89,120.09,119.62,119.92,18619.0,107.3236,107.5026,107.0819,107.3504,18619.0
2019-07-31 09:50:00,119.87,120.08,119.78,119.93,16006.0,107.3057,107.4937,107.2251,107.3594,16006.0
2019-07-31 09:55:00,119.94,120.03,119.75,119.99,11687.0,107.3684,107.4489,107.1983,107.4131,11687.0
2019-07-31 10:00:00,119.96,119.96,119.5,119.65,18602.0,107.3863,107.3863,106.9745,107.1087,18602.0
2019-07-31 10:05:00,119.61,119.71,119.56,119.71,9174.0,107.0729,107.1625,107.0282,107.1625,9174.0
2019-07-31 10:10:00,119.75,120.04,119.74,120.04,10037.0,107.1983,107.4579,107.1893,107.4579,10037.0
2019-07-31 10:15:00,120.03,120.04,119.91,120.04,12291.0,107.4489,107.4579,107.3415,107.4579,12291.0
2019-07-31 10:20:00,120.05,120.06,119.81,119.92,9889.0,107.4668,107.4758,107.252,107.3504,9889.0
2019-07-31 10:25:00,119.91,120.01,119.88,119.9,10436.0,107.3415,107.431,107.3146,107.3325,10436.0
2019-07-31 10:30:00,119.9,119.9,119.43,119.55,18038.0,107.3325,107.3325,106.9118,107.0192,18038.0
2019-07-31 10:35:00,119.57,119.81,119.53,119.8,8721.0,107.0371,107.252,107.0013,107.243,8721.0
2019-07-31 10:40:00,119.86,119.89,119.74,119.86,9000.0,107.2967,107.3236,107.1893,107.2967,9000.0
2019-07-31 10:45:00,119.88,119.99,119.84,119.98,3700.0,107.3146,107.4131,107.2788,107.4042,3700.0
2019-07-31 10:50:00,119.97,119.97,119.63,119.68,12472.0,107.3952,107.3952,107.0908,107.1356,12472.0
2019-07-31 10:55:00,119.68,119.96,119.68,119.9,6123.0,107.1356,107.3863,107.1356,107.3325,6123.0
2019-07-31 11:00:00,119.89,119.99,119.84,119.94,6939.0,107.3236,107.4131,107.2788,107.3684,6939.0
2019-07-31 11:05:00,119.92,119.95,119.86,119.88,5413.0,107.3504,107.3773,107.2967,107.3146,5413.0
2019-07-31 11:10:00,119.99,120.02,119.87,119.87,12935.0,107.4131,107.44,107.3057,107.3057,12935.0
2019-07-31 11:15:00,119.83,119.99,119.78,119.96,10262.0,107.2699,107.4131,107.2251,107.3863,10262.0
2019-07-31 11:20:00,119.98,120.04,119.94,120.0,7501.0,107.4042,107.4579,107.3684,107.4221,7501.0
2019-07-31 11:25:00,120.0,120.0,119.91,119.91,10308.0,107.4221,107.4221,107.3415,107.3415,10308.0
2019-07-31 11:30:00,119.9,120.02,119.9,119.94,9208.0,107.3325,107.44,107.3325,107.3684,9208.0
2019-07-31 11:35:00,119.95,119.95,119.83,119.85,6987.0,107.3773,107.3773,107.2699,107.2878,6987.0
2019-07-31 11:40:00,119.82,119.95,119.75,119.81,4398.0,107.2609,107.3773,107.1983,107.252,4398.0
2019-07-31 11:45:00,119.77,119.82,119.73,119.76,8524.0,107.2162,107.2609,107.1804,107.2072,8524.0
2019-07-31 11:50:00,119.74,119.74,119.65,119.73,6339.0,107.1893,107.1893,107.1087,107.1804,6339.0
2019-07-31 11:55:00,119.69,119.69,119.6,119.65,3708.0,107.1446,107.1446,107.064,107.1087,3708.0
2019-07-31 12:00:00,119.66,119.8,119.64,119.8,8756.0,107.1177,107.243,107.0998,107.243,8756.0
2019-07-31 12:05:00,119.81,119.86,119.73,119.79,10257.0,107.252,107.2967,107.1804,107.2341,10257.0
2019-07-31 12:10:00,119.78,119.96,119.77,119.93,4827.0,107.2251,107.3863,107.2162,107.3594,4827.0
2019-07-31 12:15:00,119.93,119.93,119.8,119.81,7300.0,107.3594,107.3594,107.243,107.252,7300.0
2019-07-31 12:20:00,119.8,119.86,119.75,119.79,5300.0,107.243,107.2967,107.1983,107.2341,5300.0
2019-07-31 12:25:00,119.82,119.83,119.71,119.75,5975.0,107.2609,107.2699,107.1625,107.1983,5975.0
2019-07-31 12:30:00,119.76,119.78,119.61,119.62,4700.0,107.2072,107.2251,107.0729,107.0819,4700.0
2019-07-31 12:35:00,119.65,119.72,119.62,119.62,7225.0,107.1087,107.1714,107.0819,107.0819,7225.0
2019-07-31 12:40:00,119.62,119.67,119.62,119.65,5600.0,107.0819,107.1267,107.0819,107.1087,5600.0
2019-07-31 12:45:00,119.63,119.74,119.61,119.66,6724.0,107.0908,107.1893,107.0729,107.1177,6724.0
2019-07-31 12:50:00,119.71,119.82,119.71,119.82,3700.0,107.1625,107.2609,107.1625,107.2609,3700.0
2019-07-31 12:55:00,119.83,119.87,119.81,119.83,3841.0,107.2699,107.3057,107.252,107.2699,3841.0
2019-07-31 13:00:00,119.84,119.84,119.8,119.83,3309.0,107.2788,107.2788,107.243,107.2699,3309.0
2019-07-31 13:05:00,119.82,119.9,119.82,119.89,5470.0,107.2609,107.3325,107.2609,107.3236,5470.0
2019-07-31 13:10:00,119.89,119.99,119.89,119.89,6500.0,107.3236,107.4131,107.3236,107.3236,6500.0
2019-07-31 13:15:00,119.89,119.97,119.89,119.96,2036.0,107.3236,107.3952,107.3236,107.3863,2036.0
2019-07-31 13:20:00,119.98,119.99,119.93,119.97,4729.0,107.4042,107.4131,107.3594,107.3952,4729.0
2019-07-31 13:25:00,119.97,119.99,119.87,119.96,7050.0,107.3952,107.4131,107.3057,107.3863,7050.0
2019-07-31 13:30:00,119.97,120.01,119.93,119.94,8260.0,107.3952,107.431,107.3594,107.3684,8260.0
2019-07-31 13:35:00,119.93,119.99,119.92,119.97,5319.0,107.3594,107.4131,107.3504,107.3952,5319.0
2019-07-31 13:40:00,120.01,120.04,119.94,119.96,19679.0,107.431,107.4579,107.3684,107.3863,19679.0
2019-07-31 13:45:00,119.96,119.96,119.88,119.89,6598.0,107.3863,107.3863,107.3146,107.3236,6598.0
2019-07-31 13:50:00,119.86,119.97,119.84,119.87,6200.0,107.2967,107.3952,107.2788,107.3057,6200.0
2019-07-31 13:55:00,119.87,120.07,119.8,120.07,11681.0,107.3057,107.4847,107.243,107.4847,11681.0
2019-07-31 14:00:00,120.02,120.02,119.27,119.5,53971.0,107.44,107.44,106.7686,106.9745,53971.0
2019-07-31 14:05:00,119.53,119.91,119.4,119.88,8906.0,107.0013,107.3415,106.885,107.3146,8906.0
2019-07-31 14:10:00,119.78,119.98,119.76,119.84,7000.0,107.2251,107.4042,107.2072,107.2788,7000.0
2019-07-31 14:15:00,119.87,119.87,119.64,119.69,4378.0,107.3057,107.3057,107.0998,107.1446,4378.0
2019-07-31 14:20:00,119.7,119.74,119.46,119.49,22875.0,107.1535,107.1893,106.9387,106.9655,22875.0
2019-07-31 14:25:00,119.53,119.58,119.41,119.45,7505.0,107.0013,107.0461,106.8939,106.9297,7505.0
2019-07-31 14:30:00,119.46,119.76,119.46,119.65,13908.0,106.9387,107.2072,106.9387,107.1087,13908.0
2019-07-31 14:35:00,119.66,119.74,118.92,118.92,22208.0,107.1177,107.1893,106.4553,106.4553,22208.0
2019-07-31 14:40:00,118.91,118.94,118.26,118.39,56973.0,106.4463,106.4732,105.8644,105.9808,56973.0
2019-07-31 14:45:00,118.44,118.44,117.59,117.63,32653.0,106.0256,106.0256,105.2647,105.3005,32653.0
2019-07-31 14:50:00,117.58,117.65,116.06,116.78,83792.0,105.2557,105.3184,103.895,104.5396,83792.0
2019-07-31 14:55:00,117.02,117.35,116.66,117.03,63741.0,104.7544,105.0498,104.4321,104.7634,63741.0
2019-07-31 15:00:00,117.03,118.11,116.9,117.63,112115.0,104.7634,105.7302,104.647,105.3005,112115.0
2019-07-31 15:05:00,117.66,118.04,117.46,117.87,41868.0,105.3273,105.6675,105.1483,105.5153,41868.0
2019-07-31 15:10:00,117.86,118.04,117.61,117.95,18534.0,105.5064,105.6675,105.2826,105.5869,18534.0
2019-07-31 15:15:00,117.94,118.3,117.69,118.21,24941.0,105.578,105.9003,105.3542,105.8197,24941.0
2019-07-31 15:20:00,118.16,118.42,118.16,118.42,15204.0,105.7749,106.0077,105.7749,106.0077,15204.0
2019-07-31 15:25:00,118.45,118.6,118.28,118.35,29812.0,106.0345,106.1688,105.8823,105.945,29812.0
2019-07-31 15:30:00,118.32,118.32,117.99,118.14,43801.0,105.9182,105.9182,105.6227,105.757,43801.0
2019-07-31 15:35:00,118.1,118.31,118.07,118.28,29680.0,105.7212,105.9092,105.6944,105.8823,29680.0
2019-07-31 15:40:00,118.29,118.35,117.83,118.04,41599.0,105.8913,105.945,105.4795,105.6675,41599.0
2019-07-31 15:45:00,118.04,118.04,117.67,117.76,48820.0,105.6675,105.6675,105.3363,105.4169,48820.0
2019-07-31 15:50:00,117.74,117.75,117.46,117.54,58177.0,105.3989,105.4079,105.1483,105.2199,58177.0
2019-07-31 15:55:00,117.53,117.67,117.27,117.49,226664.0,105.211,105.3363,104.9782,105.1752,226664.0
2019-08-01 09:30:00,117.78,118.67,117.06,118.67,31195.0,105.4348,106.2315,104.7902,106.2315,31195.0
2019-08-01 09:35:00,118.58,119.12,118.06,118.89,21705.0,106.1509,106.6343,105.6854,106.4284,21705.0
2019-08-01 09:40:00,118.99,119.19,118.78,118.87,10350.0,106.5179,106.697,106.3299,106.4105,10350.0
2019-08-01 09:45:00,118.96,119.36,118.84,119.15,9683.0,106.4911,106.8491,106.3837,106.6612,9683.0
2019-08-01 09:50:00,119.16,119.26,118.66,118.66,11036.0,106.6701,106.7596,106.2225,106.2225,11036.0
2019-08-01 09:55:00,118.68,118.9,118.48,118.82,13767.0,106.2404,106.4374,106.0614,106.3657,13767.0
2019-08-01 10:00:00,118.83,119.01,118.69,118.78,25497.0,106.3747,106.5358,106.2494,106.3299,25497.0
2019-08-01 10:05:00,118.73,119.06,118.67,119.04,15934.0,106.2852,106.5806,106.2315,106.5627,15934.0
2019-08-01 10:10:00,119.04,119.05,118.76,118.76,14565.0,106.5627,106.5716,106.312,106.312,14565.0
2019-08-01 10:15:00,118.78,119.2,118.67,119.15,15208.0,106.3299,106.7059,106.2315,106.6612,15208.0
2019-08-01 10:20:00,119.16,119.16,118.92,119.09,5497.0,106.6701,106.6701,106.4553,106.6074,5497.0
2019-08-01 10:25:00,119.02,119.32,119.0,119.28,16604.0,106.5448,106.8133,106.5269,106.7775,16604.0
2019-08-01 10:30:00,119.34,119.37,119.17,119.23,11557.0,106.8312,106.8581,106.6791,106.7328,11557.0
2019-08-01 10:35:00,119.25,119.25,119.08,119.2,6882.0,106.7507,106.7507,106.5985,106.7059,6882.0
2019-08-01 10:40:00,119.25,119.55,119.2,119.42,11258.0,106.7507,107.0192,106.7059,106.9029,11258.0
2019-08-01 10:45:00,119.44,119.53,119.22,119.48,6127.0,106.9208,107.0013,106.7238,106.9566,6127.0
2019-08-01 10:50:00,119.54,119.66,119.4,119.44,10323.0,107.0103,107.1177,106.885,106.9208,10323.0
2019-08-01 10:55:00,119.52,119.6,119.39,119.51,11106.0,106.9924,107.064,106.876,106.9834,11106.0
2019-08-01 11:00:00,119.52,119.66,119.32,119.39,25791.0,106.9924,107.1177,106.8133,106.876,25791.0
2019-08-01 11:05:00,119.43,119.46,119.33,119.44,10533.0,106.9118,106.9387,106.8223,106.9208,10533.0
2019-08-01 11:10:00,119.46,119.57,119.36,119.36,11706.0,106.9387,107.0371,106.8491,106.8491,11706.0
2019-08-01 11:15:00,119.39,119.46,119.31,119.31,8391.0,106.876,106.9387,106.8044,106.8044,8391.0
2019-08-01 11:20:00,119.34,119.37,119.22,119.28,4675.0,106.8312,106.8581,106.7238,106.7775,4675.0
2019-08-01 11:25:00,119.27,119.52,119.27,119.52,13708.0,106.7686,106.9924,106.7686,106.9924,13708.0
2019-08-01 11:30:00,119.4,119.45,119.33,119.34,4558.0,106.885,106.9297,106.8223,106.8312,4558.0
2019-08-01 11:35:00,119.36,119.47,119.28,119.43,6287.0,106.8491,106.9476,106.7775,106.9118,6287.0
2019-08-01 11:40:00,119.48,119.63,119.38,119.63,2685.0,106.9566,107.0908,106.867,107.0908,2685.0
2019-08-01 11:45:00,119.64,119.79,119.58,119.79,6824.0,107.0998,107.2341,107.0461,107.2341,6824.0
2019-08-01 11:50:00,119.8,120.15,119.65,119.66,35371.0,107.243,107.5563,107.1087,107.1177,35371.0
2019-08-01 11:55:00,119.64,119.66,119.5,119.5,3500.0,107.0998,107.1177,106.9745,106.9745,3500.0
2019-08-01 12:00:00,119.52,119.72,119.48,119.71,4709.0,106.9924,107.1714,106.9566,107.1625,4709.0
2019-08-01 12:05:00,119.7,119.7,119.63,119.68,3005.0,107.1535,107.1535,107.0908,107.1356,3005.0
2019-08-01 12:10:00,119.69,119.79,119.66,119.71,7964.0,107.1446,107.2341,107.1177,107.1625,7964.0
2019-08-01 12:15:00,119.68,119.73,119.59,119.59,6506.0,107.1356,107.1804,107.055,107.055,6506.0
2019-08-01 12:20:00,119.59,119.78,119.58,119.72,9371.0,107.055,107.2251,107.0461,107.1714,9371.0
2019-08-01 12:25:00,119.71,119.9,119.71,119.9,4077.0,107.1625,107.3325,107.1625,107.3325,4077.0
2019-08-01 12:30:00,119.92,119.94,119.83,119.89,4509.0,107.3504,107.3684,107.2699,107.3236,4509.0
2019-08-01 12:35:00,119.87,120.03,119.86,119.97,15394.0,107.3057,107.4489,107.2967,107.3952,15394.0
2019-08-01 12:40:00,120.0,120.08,119.91,119.98,5600.0,107.4221,107.4937,107.3415,107.4042,5600.0
2019-08-01 12:45:00,119.97,120.05,119.95,120.0,2900.0,107.3952,107.4668,107.3773,107.4221,2900.0
2019-08-01 12:50:00,120.01,120.06,119.96,119.99,3028.0,107.431,107.4758,107.3863,107.4131,3028.0
2019-08-01 12:55:00,119.98,119.98,119.84,119.93,4500.0,107.4042,107.4042,107.2788,107.3594,4500.0
2019-08-01 13:00:00,119.92,120.02,119.92,119.94,5798.0,107.3504,107.44,107.3504,107.3684,5798.0
2019-08-01 13:05:00,119.91,119.98,119.89,119.95,3927.0,107.3415,107.4042,107.3236,107.3773,3927.0
2019-08-01 13:10:00,119.98,119.98,119.84,119.93,2100.0,107.4042,107.4042,107.2788,107.3594,2100.0
2019-08-01 13:15:00,119.95,119.97,119.88,119.89,6771.0,107.3773,107.3952,107.3146,107.3236,6771.0
2019-08-01 13:20:00,119.91,120.02,119.87,119.95,6704.0,107.3415,107.44,107.3057,107.3773,6704.0
2019-08-01 13:25:00,120.01,120.01,118.43,118.49,41861.0,107.431,107.431,106.0166,106.0703,41861.0
2019-08-01 13:30:00,118.51,118.92,117.94,117.97,20981.0,106.0882,106.4553,105.578,105.6048,20981.0
2019-08-01 13:35:00,117.85,117.95,117.09,117.09,22575.0,105.4974,105.5869,104.8171,104.8171,22575.0
2019-08-01 13:40:00,117.15,117.43,116.77,116.85,23316.0,104.8708,105.1214,104.5306,104.6022,23316.0
2019-08-01 13:45:00,116.82,117.41,116.74,117.26,23876.0,104.5754,105.1035,104.5038,104.9693,23876.0
2019-08-01 13:50:00,117.22,117.41,116.24,116.27,28970.0,104.9335,105.1035,104.0562,104.083,28970.0
2019-08-01 13:55:00,116.3,117.09,116.25,117.09,13185.0,104.1099,104.8171,104.0651,104.8171,13185.0
2019-08-01 14:00:00,117.01,117.07,115.97,115.97,40336.0,104.7455,104.7992,103.8145,103.8145,40336.0
2019-08-01 14:05:00,116.03,116.11,115.11,115.18,81871.0,103.8682,103.9398,103.0446,103.1073,81871.0
2019-08-01 14:10:00,115.15,115.15,114.06,114.22,159034.0,103.0804,103.0804,102.1047,102.2479,159034.0
2019-08-01 14:15:00,114.22,114.42,113.32,113.64,85129.0,102.2479,102.4269,101.4422,101.7287,85129.0
2019-08-01 14:20:00,113.57,113.88,113.44,113.8,35948.0,101.666,101.9435,101.5497,101.8719,35948.0
2019-08-01 14:25:00,113.83,114.2,113.56,114.03,25303.0,101.8988,102.23,101.6571,102.0778,25303.0
2019-08-01 14:30:00,113.9,114.08,113.48,113.67,31852.0,101.9614,102.1226,101.5855,101.7555,31852.0
2019-08-01 14:35:00,113.7,113.85,113.46,113.51,34107.0,101.7824,101.9167,101.5676,101.6123,34107.0
2019-08-01 14:40:00,113.5,113.72,113.25,113.28,32355.0,101.6034,101.8003,101.3796,101.4064,32355.0
2019-08-01 14:45:00,113.25,113.92,113.1,113.92,34022.0,101.3796,101.9793,101.2453,101.9793,34022.0
2019-08-01 14:50:00,113.97,114.29,113.95,114.08,49543.0,102.0241,102.3106,102.0062,102.1226,49543.0
2019-08-01 14:55:00,114.07,114.08,113.72,113.98,41775.0,102.1136,102.1226,101.8003,102.0331,41775.0
2019-08-01 15:00:00,114.03,114.23,113.76,114.17,72620.0,102.0778,102.2569,101.8361,102.2031,72620.0
2019-08-01 15:05:00,114.2,114.36,113.95,114.02,24141.0,102.23,102.3732,102.0062,102.0689,24141.0
2019-08-01 15:10:00,114.02,114.15,113.84,113.89,19451.0,102.0689,102.1852,101.9077,101.9525,19451.0
2019-08-01 15:15:00,113.95,114.58,113.86,114.4,37637.0,102.0062,102.5702,101.9256,102.409,37637.0
2019-08-01 15:20:00,114.4,114.55,114.29,114.51,56289.0,102.409,102.5433,102.3106,102.5075,56289.0
2019-08-01 15:25:00,114.51,114.64,114.32,114.45,49314.0,102.5075,102.6239,102.3374,102.4538,49314.0
2019-08-01 15:30:00,114.44,114.54,114.22,114.28,39118.0,102.4448,102.5344,102.2479,102.3016,39118.0
2019-08-01 15:35:00,114.27,114.94,114.22,114.92,46933.0,102.2927,102.8924,102.2479,102.8745,46933.0
2019-08-01 15:40:00,114.94,114.98,114.74,114.91,29797.0,102.8924,102.9282,102.7134,102.8656,29797.0
2019-08-01 15:45:00,114.91,115.04,114.76,114.76,35879.0,102.8656,102.982,102.7313,102.7313,35879.0
2019-08-01 15:50:00,114.74,114.74,114.44,114.47,59493.0,102.7134,102.7134,102.4448,102.4717,59493.0
2019-08-01 15:55:00,114.47,114.73,114.38,114.42,174206.0,102.4717,102.7044,102.3911,102.4269,174206.0
2019-08-02 09:30:00,114.21,114.28,113.09,113.46,31172.0,102.2389,102.3016,101.2363,101.5676,31172.0
2019-08-02 09:35:00,113.52,114.7,113.35,114.64,25989.0,101.6213,102.6776,101.4691,102.6239,25989.0
2019-08-02 09:40:00,114.56,114.64,114.0,114.23,21076.0,102.5523,102.6239,102.051,102.2569,21076.0
2019-08-02 09:45:00,114.15,114.43,113.95,114.12,16664.0,102.1852,102.4359,102.0062,102.1584,16664.0
2019-08-02 09:50:00,114.2,114.94,114.2,114.57,16964.0,102.23,102.8924,102.23,102.5612,16964.0
2019-08-02 09:55:00,114.63,114.64,113.94,113.94,41298.0,102.6149,102.6239,101.9972,101.9972,41298.0
2019-08-02 10:00:00,113.87,114.1,113.68,113.69,45443.0,101.9346,102.1405,101.7645,101.7735,45443.0
2019-08-02 10:05:00,113.7,113.71,113.09,113.38,14566.0,101.7824,101.7914,101.2363,101.4959,14566.0
2019-08-02 10:10:00,113.4,113.43,112.93,113.43,29295.0,101.5139,101.5407,101.0931,101.5407,29295.0
2019-08-02 10:15:00,113.32,113.63,113.17,113.18,20347.0,101.4422,101.7197,101.308,101.3169,20347.0
2019-08-02 10:20:00,113.2,113.36,113.14,113.22,8211.0,101.3348,101.478,101.2811,101.3527,8211.0
2019-08-02 10:25:00,113.16,113.42,113.07,113.3,42769.0,101.299,101.5318,101.2184,101.4243,42769.0
2019-08-02 10:30:00,113.28,113.31,112.86,112.9,18053.0,101.4064,101.4333,101.0305,101.0663,18053.0
2019-08-02 10:35:00,112.89,113.06,112.73,112.74,31911.0,101.0573,101.2095,100.9141,100.923,31911.0
2019-08-02 10:40:00,112.72,112.74,112.48,112.69,20651.0,100.9051,100.923,100.6903,100.8783,20651.0
2019-08-02 10:45:00,112.66,112.79,112.25,112.35,37375.0,100.8514,100.9678,100.4844,100.5739,37375.0
2019-08-02 10:50:00,112.33,112.51,112.24,112.46,25555.0,100.556,100.7171,100.4754,100.6724,25555.0
2019-08-02 10:55:00,112.45,112.69,112.36,112.37,24073.0,100.6634,100.8783,100.5829,100.5918,24073.0
2019-08-02 11:00:00,112.34,112.72,112.34,112.69,20715.0,100.565,100.9051,100.565,100.8783,20715.0
2019-08-02 11:05:00,112.76,112.93,112.75,112.81,28309.0,100.9409,101.0931,100.932,100.9857,28309.0
2019-08-02 11:10:00,112.82,112.92,112.73,112.78,53046.0,100.9946,101.0842,100.9141,100.9588,53046.0
2019-08-02 11:15:00,112.76,113.28,112.75,113.24,15007.0,100.9409,101.4064,100.932,101.3706,15007.0
2019-08-02 11:20:00,113.22,113.22,112.9,112.95,9501.0,101.3527,101.3527,101.0663,101.111,9501.0
2019-08-02 11:25:00,112.97,113.27,112.94,113.08,9727.0,101.1289,101.3975,101.1021,101.2274,9727.0
2019-08-02 11:30:00,113.02,113.19,112.84,112.88,8305.0,101.1737,101.3259,101.0125,101.0484,8305.0
2019-08-02 11:35:00,112.87,112.87,112.6,112.67,7103.0,101.0394,101.0394,100.7977,100.8604,7103.0
2019-08-02 11:40:00,112.7,112.78,112.56,112.57,5786.0,100.8872,100.9588,100.7619,100.7708,5786.0
2019-08-02 11:45:00,112.54,112.66,112.42,112.57,15921.0,100.744,100.8514,100.6366,100.7708,15921.0
2019-08-02 11:50:00,112.62,112.69,112.37,112.63,17943.0,100.8156,100.8783,100.5918,100.8246,17943.0
2019-08-02 11:55:00,112.73,112.86,112.63,112.82,26792.0,100.9141,101.0305,100.8246,100.9946,26792.0
2019-08-02 12:00:00,112.82,112.86,112.7,112.73,15075.0,100.9946,101.0305,100.8872,100.9141,15075.0
2019-08-02 12:05:00,112.74,112.99,112.55,112.99,14289.0,100.923,101.1468,100.7529,101.1468,14289.0
2019-08-02 12:10:00,112.99,113.04,112.88,113.01,12037.0,101.1468,101.1916,101.0484,101.1647,12037.0
2019-08-02 12:15:00,112.98,113.21,112.93,113.21,12728.0,101.1379,101.3438,101.0931,101.3438,12728.0
2019-08-02 12:20:00,113.18,113.31,113.09,113.15,20650.0,101.3169,101.4333,101.2363,101.2901,20650.0
2019-08-02 12:25:00,113.16,113.81,113.04,113.69,49202.0,101.299,101.8809,101.1916,101.7735,49202.0
2019-08-02 12:30:00,113.68,113.68,113.42,113.46,15910.0,101.7645,101.7645,101.5318,101.5676,15910.0
2019-08-02 12:35:00,113.46,113.53,113.25,113.33,9367.0,101.5676,101.6302,101.3796,101.4512,9367.0
2019-08-02 12:40:00,113.31,113.35,113.12,113.12,16907.0,101.4333,101.4691,101.2632,101.2632,16907.0
2019-08-02 12:45:00,113.15,113.18,112.97,113.0,12538.0,101.2901,101.3169,101.1289,101.1558,12538.0
2019-08-02 12:50:00,113.01,113.12,112.91,113.11,15727.0,101.1647,101.2632,101.0752,101.2542,15727.0
2019-08-02 12:55:00,113.09,113.09,112.84,112.86,8588.0,101.2363,101.2363,101.0125,101.0305,8588.0
2019-08-02 13:00:00,112.86,112.88,112.48,112.76,22522.0,101.0305,101.0484,100.6903,100.9409,22522.0
2019-08-02 13:05:00,112.68,112.73,112.53,112.67,6916.0,100.8693,100.9141,100.735,100.8604,6916.0
2019-08-02 13:10:00,112.69,112.7,112.57,112.61,7310.0,100.8783,100.8872,100.7708,100.8067,7310.0
2019-08-02 13:15:00,112.67,112.83,112.65,112.81,10657.0,100.8604,101.0036,100.8425,100.9857,10657.0
2019-08-02 13:20:00,112.82,112.99,112.79,112.84,5642.0,100.9946,101.1468,100.9678,101.0125,5642.0
2019-08-02 13:25:00,112.81,112.92,112.73,112.91,5600.0,100.9857,101.0842,100.9141,101.0752,5600.0
2019-08-02 13:30:00,112.94,112.96,112.81,112.84,9849.0,101.1021,101.12,100.9857,101.0125,9849.0
2019-08-02 13:35:00,112.89,112.93,112.7,112.75,9158.0,101.0573,101.0931,100.8872,100.932,9158.0
2019-08-02 13:40:00,112.75,112.87,112.73,112.76,8370.0,100.932,101.0394,100.9141,100.9409,8370.0
2019-08-02 13:45:00,112.79,112.9,112.72,112.72,11681.0,100.9678,101.0663,100.9051,100.9051,11681.0
2019-08-02 13:50:00,112.73,112.73,112.6,112.7,12313.0,100.9141,100.9141,100.7977,100.8872,12313.0
2019-08-02 13:55:00,112.69,112.7,112.48,112.48,10930.0,100.8783,100.8872,100.6903,100.6903,10930.0
2019-08-02 14:00:00,112.49,112.59,112.32,112.55,24474.0,100.6992,100.7888,100.5471,100.7529,24474.0
2019-08-02 14:05:00,112.54,112.8,112.53,112.54,10573.0,100.744,100.9767,100.735,100.744,10573.0
2019-08-02 14:10:00,112.53,112.63,112.48,112.55,13369.0,100.735,100.8246,100.6903,100.7529,13369.0
2019-08-02 14:15:00,112.55,112.61,112.48,112.54,12148.0,100.7529,100.8067,100.6903,100.744,12148.0
2019-08-02 14:20:00,112.6,113.0,112.6,112.93,6636.0,100.7977,101.1558,100.7977,101.0931,6636.0
2019-08-02 14:25:00,112.95,113.03,112.87,112.9,7849.0,101.111,101.1826,101.0394,101.0663,7849.0
2019-08-02 14:30:00,112.9,112.96,112.65,112.72,17791.0,101.0663,101.12,100.8425,100.9051,17791.0
2019-08-02 14:35:00,112.74,112.93,112.66,112.88,19198.0,100.923,101.0931,100.8514,101.0484,19198.0
2019-08-02 14:40:00,112.89,112.91,112.76,112.9,5956.0,101.0573,101.0752,100.9409,101.0663,5956.0
2019-08-02 14:45:00,112.88,112.98,112.67,112.73,7300.0,101.0484,101.1379,100.8604,100.9141,7300.0
2019-08-02 14:50:00,112.71,112.79,112.53,112.75,18171.0,100.8962,100.9678,100.735,100.932,18171.0
2019-08-02 14:55:00,112.7,112.7,112.46,112.61,24801.0,100.8872,100.8872,100.6724,100.8067,24801.0
2019-08-02 15:00:00,112.61,112.7,112.49,112.51,42544.0,100.8067,100.8872,100.6992,100.7171,42544.0
2019-08-02 15:05:00,112.53,112.67,112.51,112.58,12296.0,100.735,100.8604,100.7171,100.7798,12296.0
2019-08-02 15:10:00,112.56,112.57,112.39,112.44,19643.0,100.7619,100.7708,100.6097,100.6545,19643.0
2019-08-02 15:15:00,112.46,112.57,112.38,112.42,25198.0,100.6724,100.7708,100.6008,100.6366,25198.0
2019-08-02 15:20:00,112.45,112.79,112.45,112.76,80786.0,100.6634,100.9678,100.6634,100.9409,80786.0
2019-08-02 15:25:00,112.8,113.12,112.73,113.06,24483.0,100.9767,101.2632,100.9141,101.2095,24483.0
2019-08-02 15:30:00,113.07,113.13,112.62,112.62,27046.0,101.2184,101.2722,100.8156,100.8156,27046.0
2019-08-02 15:35:00,112.62,113.23,112.62,113.04,65589.0,100.8156,101.3617,100.8156,101.1916,65589.0
2019-08-02 15:40:00,113.04,113.13,112.81,112.83,31285.0,101.1916,101.2722,100.9857,101.0036,31285.0
2019-08-02 15:45:00,112.83,112.83,112.49,112.64,62980.0,101.0036,101.0036,100.6992,100.8335,62980.0
2019-08-02 15:50:00,112.62,112.68,112.41,112.45,81179.0,100.8156,100.8693,100.6276,100.6634,81179.0
2019-08-02 15:55:00,112.46,112.92,112.44,112.73,154763.0,100.6724,101.0842,100.6545,100.9141,154763.0
2019-08-05 09:30:00,109.34,109.79,109.21,109.6,68894.0,97.8794,98.2822,97.763,98.1122,68894.0
2019-08-05 09:35:00,109.5,109.79,109.07,109.74,35801.0,98.0226,98.2822,97.6377,98.2375,35801.0
2019-08-05 09:40:00,109.75,109.85,109.43,109.5,39404.0,98.2464,98.3359,97.96,98.0226,39404.0
2019-08-05 09:45:00,109.5,109.66,109.12,109.12,22806.0,98.0226,98.1659,97.6825,97.6825,22806.0
2019-08-05 09:50:00,109.11,109.17,108.89,109.01,20743.0,97.6735,97.7272,97.4766,97.584,20743.0
2019-08-05 09:55:00,108.93,109.11,108.81,109.01,18589.0,97.5124,97.6735,97.405,97.584,18589.0
2019-08-05 10:00:00,108.95,109.13,108.63,108.78,9872.0,97.5303,97.6914,97.2438,97.3781,9872.0
2019-08-05 10:05:00,108.8,109.13,108.57,109.11,12101.0,97.396,97.6914,97.1901,97.6735,12101.0
2019-08-05 10:10:00,109.05,109.26,109.03,109.15,8617.0,97.6198,97.8078,97.6019,97.7093,8617.0
2019-08-05 10:15:00,109.15,109.45,109.08,109.32,8018.0,97.7093,97.9779,97.6467,97.8615,8018.0
2019-08-05 10:20:00,109.35,109.35,108.98,108.98,11282.0,97.8884,97.8884,97.5571,97.5571,11282.0
2019-08-05 10:25:00,108.94,108.96,108.75,108.9,8915.0,97.5213,97.5392,97.3512,97.4855,8915.0
2019-08-05 10:30:00,108.88,108.89,108.62,108.77,15425.0,97.4676,97.4766,97.2349,97.3691,15425.0
2019-08-05 10:35:00,108.78,108.81,108.54,108.55,17930.0,97.3781,97.405,97.1633,97.1722,17930.0
2019-08-05 10:40:00,108.5,108.6,108.35,108.47,25232.0,97.1274,97.217,96.9932,97.1006,25232.0
2019-08-05 10:45:00,108.47,108.79,108.45,108.64,10504.0,97.1006,97.3871,97.0827,97.2528,10504.0
2019-08-05 10:50:00,108.62,108.8,108.61,108.69,13161.0,97.2349,97.396,97.2259,97.2975,13161.0
2019-08-05 10:55:00,108.68,108.85,108.61,108.8,12155.0,97.2886,97.4408,97.2259,97.396,12155.0
2019-08-05 11:00:00,108.8,108.82,108.65,108.76,12079.0,97.396,97.4139,97.2617,97.3602,12079.0
2019-08-05 11:05:00,108.75,109.02,108.72,108.97,7348.0,97.3512,97.5929,97.3244,97.5482,7348.0
2019-08-05 11:10:00,109.0,109.26,109.0,109.22,8495.0,97.575,97.8078,97.575,97.772,8495.0
2019-08-05 11:15:00,109.14,109.14,109.02,109.02,6272.0,97.7004,97.7004,97.5929,97.5929,6272.0
2019-08-05 11:20:00,108.98,109.02,108.75,108.77,12556.0,97.5571,97.5929,97.3512,97.3691,12556.0
2019-08-05 11:25:00,108.79,108.8,108.6,108.78,10725.0,97.3871,97.396,97.217,97.3781,10725.0
2019-08-05 11:30:00,108.81,108.81,108.5,108.55,8850.0,97.405,97.405,97.1274,97.1722,8850.0
2019-08-05 11:35:00,108.59,108.63,108.5,108.58,9026.0,97.208,97.2438,97.1274,97.1991,9026.0
2019-08-05 11:40:00,108.57,108.58,108.4,108.46,6941.0,97.1901,97.1991,97.0379,97.0916,6941.0
2019-08-05 11:45:00,108.5,108.61,108.43,108.58,8031.0,97.1274,97.2259,97.0648,97.1991,8031.0
2019-08-05 11:50:00,108.6,108.76,108.46,108.75,15284.0,97.217,97.3602,97.0916,97.3512,15284.0
2019-08-05 11:55:00,108.68,108.72,108.44,108.44,14227.0,97.2886,97.3244,97.0737,97.0737,14227.0
2019-08-05 12:00:00,108.45,108.45,108.21,108.29,14496.0,97.0827,97.0827,96.8678,96.9395,14496.0
2019-08-05 12:05:00,108.27,108.49,108.27,108.29,11554.0,96.9216,97.1185,96.9216,96.9395,11554.0
2019-08-05 12:10:00,108.27,108.3,108.19,108.26,18562.0,96.9216,96.9484,96.8499,96.9126,18562.0
2019-08-05 12:15:00,108.3,108.57,108.29,108.57,13426.0,96.9484,97.1901,96.9395,97.1901,13426.0
2019-08-05 12:20:00,108.58,108.62,108.5,108.61,7555.0,97.1991,97.2349,97.1274,97.2259,7555.0
2019-08-05 12:25:00,108.6,108.6,108.25,108.28,9226.0,97.217,97.217,96.9037,96.9305,9226.0
2019-08-05 12:30:00,108.29,108.32,108.24,108.28,7444.0,96.9395,96.9663,96.8947,96.9305,7444.0
2019-08-05 12:35:00,108.23,108.45,108.19,108.35,8845.0,96.8857,97.0827,96.8499,96.9932,8845.0
2019-08-05 12:40:00,108.36,108.36,108.13,108.21,32510.0,97.0021,97.0021,96.7962,96.8678,32510.0
2019-08-05 12:45:00,108.23,108.28,108.04,108.04,9600.0,96.8857,96.9305,96.7157,96.7157,9600.0
2019-08-05 12:50:00,108.08,108.36,108.08,108.36,7541.0,96.7515,97.0021,96.7515,97.0021,7541.0
2019-08-05 12:55:00,108.35,108.35,107.84,107.87,39387.0,96.9932,96.9932,96.5366,96.5635,39387.0
2019-08-05 13:00:00,107.87,108.18,107.81,108.15,51636.0,96.5635,96.841,96.5098,96.8141,51636.0
2019-08-05 13:05:00,108.14,108.36,108.09,108.29,7292.0,96.8052,97.0021,96.7604,96.9395,7292.0
2019-08-05 13:10:00,108.3,108.36,108.17,108.18,20185.0,96.9484,97.0021,96.832,96.841,20185.0
2019-08-05 13:15:00,108.18,108.29,108.16,108.24,8028.0,96.841,96.9395,96.8231,96.8947,8028.0
2019-08-05 13:20:00,108.22,108.26,108.05,108.13,12363.0,96.8768,96.9126,96.7246,96.7962,12363.0
2019-08-05 13:25:00,108.09,108.14,107.93,107.98,15228.0,96.7604,96.8052,96.6172,96.662,15228.0
2019-08-05 13:30:00,107.92,108.0,107.82,107.83,11600.0,96.6082,96.6799,96.5187,96.5277,11600.0
2019-08-05 13:35:00,107.89,108.14,107.88,108.13,19787.0,96.5814,96.8052,96.5724,96.7962,19787.0
2019-08-05 13:40:00,108.15,108.17,107.75,107.8,25008.0,96.8141,96.832,96.4561,96.5008,25008.0
2019-08-05 13:45:00,107.77,107.77,107.56,107.65,12439.0,96.474,96.474,96.286,96.3665,12439.0
2019-08-05 13:50:00,107.66,107.72,107.57,107.64,33297.0,96.3755,96.4292,96.2949,96.3576,33297.0
2019-08-05 13:55:00,107.63,107.81,107.61,107.7,28844.0,96.3486,96.5098,96.3307,96.4113,28844.0
2019-08-05 14:00:00,107.69,107.73,107.45,107.48,58440.0,96.4024,96.4382,96.1875,96.2144,58440.0
2019-08-05 14:05:00,107.45,107.51,107.22,107.25,43062.0,96.1875,96.2412,95.9816,96.0085,43062.0
2019-08-05 14:10:00,107.26,107.61,107.21,107.61,48658.0,96.0174,96.3307,95.9727,96.3307,48658.0
2019-08-05 14:15:00,107.59,107.63,107.46,107.49,21322.0,96.3128,96.3486,96.1965,96.2233,21322.0
2019-08-05 14:20:00,107.49,107.53,107.31,107.37,38449.0,96.2233,96.2591,96.0622,96.1159,38449.0
2019-08-05 14:25:00,107.36,107.4,106.14,107.1,30122.0,96.1069,96.1427,95.0148,95.8742,30122.0
2019-08-05 14:30:00,107.11,107.22,106.96,107.09,17371.0,95.8831,95.9816,95.7489,95.8652,17371.0
2019-08-05 14:35:00,107.1,107.26,107.07,107.12,32482.0,95.8742,96.0174,95.8473,95.8921,32482.0
2019-08-05 14:40:00,107.1,107.18,106.95,106.95,23440.0,95.8742,95.9458,95.7399,95.7399,23440.0
2019-08-05 14:45:00,106.93,107.32,106.89,107.09,29930.0,95.722,96.0711,95.6862,95.8652,29930.0
2019-08-05 14:50:00,107.04,107.21,106.93,106.93,24224.0,95.8205,95.9727,95.722,95.722,24224.0
2019-08-05 14:55:00,106.94,106.95,106.73,106.74,20351.0,95.731,95.7399,95.543,95.5519,20351.0
2019-08-05 15:00:00,106.79,107.01,106.61,106.61,41182.0,95.5967,95.7936,95.4356,95.4356,41182.0
2019-08-05 15:05:00,106.61,106.64,106.4,106.48,42822.0,95.4356,95.4624,95.2476,95.3192,42822.0
2019-08-05 15:10:00,106.46,107.11,106.46,107.05,48106.0,95.3013,95.8831,95.3013,95.8294,48106.0
2019-08-05 15:15:00,107.03,107.52,106.84,107.43,42607.0,95.8115,96.2502,95.6414,96.1696,42607.0
2019-08-05 15:20:00,107.44,107.66,107.39,107.49,28013.0,96.1786,96.3755,96.1338,96.2233,28013.0
2019-08-05 15:25:00,107.5,107.7,107.31,107.38,37082.0,96.2323,96.4113,96.0622,96.1248,37082.0
2019-08-05 15:30:00,107.32,107.59,107.1,107.49,48681.0,96.0711,96.3128,95.8742,96.2233,48681.0
2019-08-05 15:35:00,107.49,107.85,107.47,107.84,42466.0,96.2233,96.5456,96.2054,96.5366,42466.0
2019-08-05 15:40:00,107.85,107.98,107.7,107.95,36063.0,96.5456,96.662,96.4113,96.6351,36063.0
2019-08-05 15:45:00,107.97,108.02,107.59,107.76,39988.0,96.653,96.6978,96.3128,96.465,39988.0
2019-08-05 15:50:00,107.74,107.9,107.5,107.79,74899.0,96.4471,96.5903,96.2323,96.4919,74899.0
2019-08-05 15:55:00,107.79,107.91,107.5,107.59,219318.0,96.4919,96.5993,96.2323,96.3128,219318.0
2019-08-06 09:30:00,108.86,110.39,108.62,110.17,36312.0,97.4497,98.8193,97.2349,98.6224,36312.0
2019-08-06 09:35:00,110.15,110.35,109.76,109.77,18098.0,98.6045,98.7835,98.2554,98.2643,18098.0
2019-08-06 09:40:00,109.7,109.79,109.45,109.58,14330.0,98.2017,98.2822,97.9779,98.0942,14330.0
2019-08-06 09:45:00,109.59,109.68,109.18,109.37,26103.0,98.1032,98.1838,97.7362,97.9063,26103.0
2019-08-06 09:50:00,109.36,109.67,109.22,109.4,11218.0,97.8973,98.1748,97.772,97.9331,11218.0
2019-08-06 09:55:00,109.44,109.59,109.31,109.5,9171.0,97.9689,98.1032,97.8525,98.0226,9171.0
2019-08-06 10:00:00,109.56,109.65,109.4,109.4,10661.0,98.0763,98.1569,97.9331,97.9331,10661.0
2019-08-06 10:05:00,109.42,109.53,109.12,109.13,9898.0,97.951,98.0495,97.6825,97.6914,9898.0
2019-08-06 10:10:00,109.15,109.15,108.41,108.45,20540.0,97.7093,97.7093,97.0469,97.0827,20540.0
2019-08-06 10:15:00,108.48,108.64,108.31,108.34,17773.0,97.1095,97.2528,96.9574,96.9842,17773.0
2019-08-06 10:20:00,108.37,108.81,108.13,108.78,26342.0,97.0111,97.405,96.7962,97.3781,26342.0
2019-08-06 10:25:00,108.8,109.26,108.8,109.1,26667.0,97.396,97.8078,97.396,97.6646,26667.0
2019-08-06 10:30:00,109.11,109.49,108.99,109.42,27977.0,97.6735,98.0137,97.5661,97.951,27977.0
2019-08-06 10:35:00,109.42,109.74,109.32,109.57,40775.0,97.951,98.2375,97.8615,98.0853,40775.0
2019-08-06 10:40:00,109.56,109.97,109.55,109.61,27009.0,98.0763,98.4434,98.0674,98.1211,27009.0
2019-08-06 10:45:00,109.58,109.63,109.33,109.36,21458.0,98.0942,98.139,97.8705,97.8973,21458.0
2019-08-06 10:50:00,109.39,109.62,109.3,109.56,50632.0,97.9242,98.1301,97.8436,98.0763,50632.0
2019-08-06 10:55:00,109.58,110.0,109.45,109.94,24987.0,98.0942,98.4702,97.9779,98.4165,24987.0
2019-08-06 11:00:00,109.95,109.95,109.61,109.82,28093.0,98.4255,98.4255,98.1211,98.3091,28093.0
2019-08-06 11:05:00,109.8,110.09,109.76,109.92,19565.0,98.2912,98.5508,98.2554,98.3986,19565.0
2019-08-06 11:10:00,109.91,109.91,109.53,109.55,19988.0,98.3897,98.3897,98.0495,98.0674,19988.0
2019-08-06 11:15:00,109.6,109.64,109.38,109.45,20211.0,98.1122,98.148,97.9152,97.9779,20211.0
2019-08-06 11:20:00,109.47,109.72,109.45,109.65,34498.0,97.9958,98.2196,97.9779,98.1569,34498.0
2019-08-06 11:25:00,109.62,109.64,109.37,109.41,25298.0,98.1301,98.148,97.9063,97.9421,25298.0
2019-08-06 11:30:00,109.44,109.47,108.94,108.97,8104.0,97.9689,97.9958,97.5213,97.5482,8104.0
2019-08-06 11:35:00,109.03,109.13,108.87,109.03,4373.0,97.6019,97.6914,97.4587,97.6019,4373.0
2019-08-06 11:40:00,109.05,109.33,109.05,109.29,7901.0,97.6198,97.8705,97.6198,97.8346,7901.0
2019-08-06 11:45:00,109.26,109.46,109.2,109.45,5709.0,97.8078,97.9868,97.7541,97.9779,5709.0
2019-08-06 11:50:00,109.49,109.5,109.21,109.21,6394.0,98.0137,98.0226,97.763,97.763,6394.0
2019-08-06 11:55:00,109.21,109.45,109.14,109.42,5473.0,97.763,97.9779,97.7004,97.951,5473.0
2019-08-06 12:00:00,109.5,109.56,109.19,109.19,3938.0,98.0226,98.0763,97.7451,97.7451,3938.0
2019-08-06 12:05:00,109.22,109.34,109.17,109.34,6204.0,97.772,97.8794,97.7272,97.8794,6204.0
2019-08-06 12:10:00,109.38,109.39,108.96,109.21,78404.0,97.9152,97.9242,97.5392,97.763,78404.0
2019-08-06 12:15:00,109.2,109.2,108.85,108.94,8968.0,97.7541,97.7541,97.4408,97.5213,8968.0
2019-08-06 12:20:00,108.97,108.97,108.74,108.81,7400.0,97.5482,97.5482,97.3423,97.405,7400.0
2019-08-06 12:25:00,108.82,108.84,108.64,108.7,6595.0,97.4139,97.4318,97.2528,97.3065,6595.0
2019-08-06 12:30:00,108.7,108.86,108.59,108.69,7762.0,97.3065,97.4497,97.208,97.2975,7762.0
2019-08-06 12:35:00,108.73,108.99,108.7,108.91,4567.0,97.3333,97.5661,97.3065,97.4945,4567.0
2019-08-06 12:40:00,108.91,109.03,108.84,109.0,7631.0,97.4945,97.6019,97.4318,97.575,7631.0
2019-08-06 12:45:00,109.01,109.01,108.6,108.6,17087.0,97.584,97.584,97.217,97.217,17087.0
2019-08-06 12:50:00,108.6,108.61,108.44,108.53,29557.0,97.217,97.2259,97.0737,97.1543,29557.0
2019-08-06 12:55:00,108.56,108.78,108.48,108.5,26676.0,97.1812,97.3781,97.1095,97.1274,26676.0
2019-08-06 13:00:00,108.53,108.9,108.52,108.75,14128.0,97.1543,97.4855,97.1454,97.3512,14128.0
2019-08-06 13:05:00,108.75,108.81,108.6,108.64,43081.0,97.3512,97.405,97.217,97.2528,43081.0
2019-08-06 13:10:00,108.62,108.65,108.6,108.64,17391.0,97.2349,97.2617,97.217,97.2528,17391.0
2019-08-06 13:15:00,108.64,108.65,108.55,108.6,14345.0,97.2528,97.2617,97.1722,97.217,14345.0
2019-08-06 13:20:00,108.63,108.98,108.6,108.98,16562.0,97.2438,97.5571,97.217,97.5571,16562.0
2019-08-06 13:25:00,109.03,109.04,108.92,109.02,8458.0,97.6019,97.6108,97.5034,97.5929,8458.0
2019-08-06 13:30:00,109.04,109.14,108.75,108.79,32138.0,97.6108,97.7004,97.3512,97.3871,32138.0
2019-08-06 13:35:00,108.78,109.03,108.75,108.99,45446.0,97.3781,97.6019,97.3512,97.5661,45446.0
2019-08-06 13:40:00,108.98,109.0,108.8,108.83,16139.0,97.5571,97.575,97.396,97.4229,16139.0
2019-08-06 13:45:00,108.84,108.9,108.77,108.9,7097.0,97.4318,97.4855,97.3691,97.4855,7097.0
2019-08-06 13:50:00,108.9,108.9,108.76,108.87,10055.0,97.4855,97.4855,97.3602,97.4587,10055.0
2019-08-06 13:55:00,108.85,108.9,108.8,108.87,8329.0,97.4408,97.4855,97.396,97.4587,8329.0
2019-08-06 14:00:00,108.86,108.86,108.44,108.46,43209.0,97.4497,97.4497,97.0737,97.0916,43209.0
2019-08-06 14:05:00,108.45,108.66,108.42,108.51,16674.0,97.0827,97.2707,97.0558,97.1364,16674.0
2019-08-06 14:10:00,108.56,108.88,108.55,108.88,6580.0,97.1812,97.4676,97.1722,97.4676,6580.0
2019-08-06 14:15:00,108.91,109.32,108.91,109.22,11120.0,97.4945,97.8615,97.4945,97.772,11120.0
2019-08-06 14:20:00,109.24,109.27,108.99,109.02,18420.0,97.7899,97.8167,97.5661,97.5929,18420.0
2019-08-06 14:25:00,109.02,109.16,109.02,109.04,18069.0,97.5929,97.7183,97.5929,97.6108,18069.0
2019-08-06 14:30:00,109.05,109.24,108.96,109.18,19052.0,97.6198,97.7899,97.5392,97.7362,19052.0
2019-08-06 14:35:00,109.17,109.18,109.06,109.11,18445.0,97.7272,97.7362,97.6288,97.6735,18445.0
2019-08-06 14:40:00,109.11,109.29,109.05,109.19,15344.0,97.6735,97.8346,97.6198,97.7451,15344.0
2019-08-06 14:45:00,109.21,109.22,109.08,109.22,16688.0,97.763,97.772,97.6467,97.772,16688.0
2019-08-06 14:50:00,109.24,109.32,109.03,109.04,16077.0,97.7899,97.8615,97.6019,97.6108,16077.0
2019-08-06 14:55:00,109.02,109.06,108.92,108.93,18259.0,97.5929,97.6288,97.5034,97.5124,18259.0
2019-08-06 15:00:00,108.94,109.2,108.91,109.19,32310.0,97.5213,97.7541,97.4945,97.7451,32310.0
2019-08-06 15:05:00,109.19,109.36,109.15,109.15,22087.0,97.7451,97.8973,97.7093,97.7093,22087.0
2019-08-06 15:10:00,109.14,109.24,109.11,109.23,17547.0,97.7004,97.7899,97.6735,97.7809,17547.0
2019-08-06 15:15:00,109.23,109.36,109.18,109.23,16573.0,97.7809,97.8973,97.7362,97.7809,16573.0
2019-08-06 15:20:00,109.23,109.37,109.23,109.31,17015.0,97.7809,97.9063,97.7809,97.8525,17015.0
2019-08-06 15:25:00,109.31,109.31,109.01,109.1,20243.0,97.8525,97.8525,97.584,97.6646,20243.0
2019-08-06 15:30:00,109.1,109.11,108.92,108.99,24993.0,97.6646,97.6735,97.5034,97.5661,24993.0
2019-08-06 15:35:00,108.99,109.3,108.99,109.3,32300.0,97.5661,97.8436,97.5661,97.8436,32300.0
2019-08-06 15:40:00,109.28,109.36,109.25,109.34,28913.0,97.8257,97.8973,97.7988,97.8794,28913.0
2019-08-06 15:45:00,109.33,109.45,109.17,109.36,30093.0,97.8705,97.9779,97.7272,97.8973,30093.0
2019-08-06 15:50:00,109.38,109.47,109.3,109.31,47229.0,97.9152,97.9958,97.8436,97.8525,47229.0
2019-08-06 15:55:00,109.33,109.49,109.25,109.27,148403.0,97.8705,98.0137,97.7988,97.8167,148403.0
2019-08-07 09:30:00,107.85,108.31,107.27,108.06,31433.0,96.5456,96.9574,96.0264,96.7336,31433.0
2019-08-07 09:35:00,108.04,108.97,108.01,108.94,14510.0,96.7157,97.5482,96.6888,97.5213,14510.0
2019-08-07 09:40:00,108.98,108.98,107.98,108.04,8558.0,97.5571,97.5571,96.662,96.7157,8558.0
2019-08-07 09:45:00,107.97,107.97,107.16,107.61,14803.0,96.653,96.653,95.9279,96.3307,14803.0
2019-08-07 09:50:00,107.54,107.59,107.28,107.39,9740.0,96.2681,96.3128,96.0353,96.1338,9740.0
2019-08-07 09:55:00,107.41,109.57,107.24,108.05,24579.0,96.1517,98.0853,95.9995,96.7246,24579.0
2019-08-07 10:00:00,108.04,108.25,107.86,108.22,9537.0,96.7157,96.9037,96.5545,96.8768,9537.0
2019-08-07 10:05:00,108.22,108.48,108.02,108.42,7568.0,96.8768,97.1095,96.6978,97.0558,7568.0
2019-08-07 10:10:00,108.45,108.91,108.45,108.52,9369.0,97.0827,97.4945,97.0827,97.1454,9369.0
2019-08-07 10:15:00,108.49,109.0,108.49,108.78,18024.0,97.1185,97.575,97.1185,97.3781,18024.0
2019-08-07 10:20:00,108.77,108.8,108.54,108.6,6290.0,97.3691,97.396,97.1633,97.217,6290.0
2019-08-07 10:25:00,108.59,108.59,108.31,108.33,5543.0,97.208,97.208,96.9574,96.9753,5543.0
2019-08-07 10:30:00,108.28,109.17,108.28,108.99,37359.0,96.9305,97.7272,96.9305,97.5661,37359.0
2019-08-07 10:35:00,109.05,109.62,109.05,109.62,10194.0,97.6198,98.1301,97.6198,98.1301,10194.0
2019-08-07 10:40:00,109.53,109.53,109.07,109.09,8679.0,98.0495,98.0495,97.6377,97.6556,8679.0
2019-08-07 10:45:00,109.09,109.09,108.85,108.96,3250.0,97.6556,97.6556,97.4408,97.5392,3250.0
2019-08-07 10:50:00,108.93,109.72,108.93,109.63,19273.0,97.5124,98.2196,97.5124,98.139,19273.0
2019-08-07 10:55:00,109.74,109.74,109.46,109.46,5442.0,98.2375,98.2375,97.9868,97.9868,5442.0
2019-08-07 11:00:00,109.38,109.41,108.79,108.89,19741.0,97.9152,97.9421,97.3871,97.4766,19741.0
2019-08-07 11:05:00,108.92,109.09,108.68,109.04,7948.0,97.5034,97.6556,97.2886,97.6108,7948.0
2019-08-07 11:10:00,109.01,109.2,108.85,108.91,9436.0,97.584,97.7541,97.4408,97.4945,9436.0
2019-08-07 11:15:00,108.91,108.93,108.61,108.67,15366.0,97.4945,97.5124,97.2259,97.2796,15366.0
2019-08-07 11:20:00,108.79,108.89,108.44,108.47,11248.0,97.3871,97.4766,97.0737,97.1006,11248.0
2019-08-07 11:25:00,108.52,108.64,108.41,108.58,4936.0,97.1454,97.2528,97.0469,97.1991,4936.0
2019-08-07 11:30:00,108.55,108.59,108.33,108.59,8506.0,97.1722,97.208,96.9753,97.208,8506.0
2019-08-07 11:35:00,108.65,108.65,108.45,108.47,4200.0,97.2617,97.2617,97.0827,97.1006,4200.0
2019-08-07 11:40:00,108.44,108.52,108.15,108.37,8400.0,97.0737,97.1454,96.8141,97.0111,8400.0
2019-08-07 11:45:00,108.4,108.41,108.19,108.32,5247.0,97.0379,97.0469,96.8499,96.9663,5247.0
2019-08-07 11:50:00,108.32,108.44,108.29,108.39,6384.0,96.9663,97.0737,96.9395,97.029,6384.0
2019-08-07 11:55:00,108.46,108.67,108.35,108.42,5620.0,97.0916,97.2796,96.9932,97.0558,5620.0
2019-08-07 12:00:00,108.43,108.44,108.16,108.2,3942.0,97.0648,97.0737,96.8231,96.8589,3942.0
2019-08-07 12:05:00,108.17,108.25,108.14,108.19,5750.0,96.832,96.9037,96.8052,96.8499,5750.0
2019-08-07 12:10:00,108.25,108.3,108.14,108.27,4914.0,96.9037,96.9484,96.8052,96.9216,4914.0
2019-08-07 12:15:00,108.37,108.44,108.26,108.35,7598.0,97.0111,97.0737,96.9126,96.9932,7598.0
2019-08-07 12:20:00,108.27,108.31,108.07,108.14,12341.0,96.9216,96.9574,96.7425,96.8052,12341.0
2019-08-07 12:25:00,108.19,108.48,108.12,108.44,3570.0,96.8499,97.1095,96.7873,97.0737,3570.0
2019-08-07 12:30:00,108.4,108.71,108.37,108.6,3792.0,97.0379,97.3154,97.0111,97.217,3792.0
2019-08-07 12:35:00,108.56,108.64,108.52,108.59,4307.0,97.1812,97.2528,97.1454,97.208,4307.0
2019-08-07 12:40:00,108.58,108.91,108.56,108.84,8597.0,97.1991,97.4945,97.1812,97.4318,8597.0
2019-08-07 12:45:00,108.84,108.93,108.62,108.63,5292.0,97.4318,97.5124,97.2349,97.2438,5292.0
2019-08-07 12:50:00,108.63,108.75,108.59,108.65,5357.0,97.2438,97.3512,97.208,97.2617,5357.0
2019-08-07 12:55:00,108.67,108.86,108.66,108.8,2992.0,97.2796,97.4497,97.2707,97.396,2992.0
2019-08-07 13:00:00,108.81,108.91,108.72,108.82,8474.0,97.405,97.4945,97.3244,97.4139,8474.0
2019-08-07 13:05:00,108.77,109.05,108.75,109.05,9997.0,97.3691,97.6198,97.3512,97.6198,9997.0
2019-08-07 13:10:00,109.06,109.1,108.8,108.88,11983.0,97.6288,97.6646,97.396,97.4676,11983.0
2019-08-07 13:15:00,108.84,108.94,108.7,108.92,7283.0,97.4318,97.5213,97.3065,97.5034,7283.0
2019-08-07 13:20:00,108.91,109.01,108.81,108.94,5944.0,97.4945,97.584,97.405,97.5213,5944.0
2019-08-07 13:25:00,108.93,109.11,108.86,109.02,7790.0,97.5124,97.6735,97.4497,97.5929,7790.0
2019-08-07 13:30:00,109.08,109.49,109.04,109.41,7464.0,97.6467,98.0137,97.6108,97.9421,7464.0
2019-08-07 13:35:00,109.44,109.53,109.39,109.52,3421.0,97.9689,98.0495,97.9242,98.0405,3421.0
2019-08-07 13:40:00,109.55,109.76,109.53,109.72,6860.0,98.0674,98.2554,98.0495,98.2196,6860.0
2019-08-07 13:45:00,109.66,109.71,109.57,109.66,8169.0,98.1659,98.2106,98.0853,98.1659,8169.0
2019-08-07 13:50:00,109.69,109.75,109.54,109.62,5400.0,98.1927,98.2464,98.0584,98.1301,5400.0
2019-08-07 13:55:00,109.65,109.65,109.48,109.5,13855.0,98.1569,98.1569,98.0047,98.0226,13855.0
2019-08-07 14:00:00,109.51,109.71,109.51,109.71,8097.0,98.0316,98.2106,98.0316,98.2106,8097.0
2019-08-07 14:05:00,109.67,109.77,109.63,109.77,8656.0,98.1748,98.2643,98.139,98.2643,8656.0
2019-08-07 14:10:00,109.77,109.78,109.66,109.72,11501.0,98.2643,98.2733,98.1659,98.2196,11501.0
2019-08-07 14:15:00,109.65,109.71,109.16,109.21,9328.0,98.1569,98.2106,97.7183,97.763,9328.0
2019-08-07 14:20:00,109.23,109.31,109.21,109.25,5371.0,97.7809,97.8525,97.763,97.7988,5371.0
2019-08-07 14:25:00,109.3,109.56,109.22,109.53,9400.0,97.8436,98.0763,97.772,98.0495,9400.0
2019-08-07 14:30:00,109.52,109.68,109.5,109.62,5001.0,98.0405,98.1838,98.0226,98.1301,5001.0
2019-08-07 14:35:00,109.63,109.65,109.47,109.55,7492.0,98.139,98.1569,97.9958,98.0674,7492.0
2019-08-07 14:40:00,109.49,109.9,109.47,109.86,31283.0,98.0137,98.3807,97.9958,98.3449,31283.0
2019-08-07 14:45:00,109.84,109.98,109.7,109.73,12076.0,98.327,98.4523,98.2017,98.2285,12076.0
2019-08-07 14:50:00,109.75,109.98,109.75,109.86,24901.0,98.2464,98.4523,98.2464,98.3449,24901.0
2019-08-07 14:55:00,109.82,109.97,109.77,109.93,26089.0,98.3091,98.4434,98.2643,98.4076,26089.0
2019-08-07 15:00:00,109.93,109.96,109.67,109.8,16749.0,98.4076,98.4344,98.1748,98.2912,16749.0
2019-08-07 15:05:00,109.8,109.9,109.73,109.78,15293.0,98.2912,98.3807,98.2285,98.2733,15293.0
2019-08-07 15:10:00,109.75,109.84,109.72,109.74,12542.0,98.2464,98.327,98.2196,98.2375,12542.0
2019-08-07 15:15:00,109.76,109.96,109.57,109.93,10724.0,98.2554,98.4344,98.0853,98.4076,10724.0
2019-08-07 15:20:00,109.95,110.12,109.94,110.01,17495.0,98.4255,98.5776,98.4165,98.4792,17495.0
2019-08-07 15:25:00,110.02,110.18,109.91,110.15,17314.0,98.4881,98.6314,98.3897,98.6045,17314.0
2019-08-07 15:30:00,110.14,110.26,110.1,110.18,18213.0,98.5956,98.703,98.5597,98.6314,18213.0
2019-08-07 15:35:00,110.17,110.25,110.02,110.25,21475.0,98.6224,98.694,98.4881,98.694,21475.0
2019-08-07 15:40:00,110.25,110.25,109.98,110.11,95501.0,98.694,98.694,98.4523,98.5687,95501.0
2019-08-07 15:45:00,110.09,110.24,109.95,109.96,39338.0,98.5508,98.6851,98.4255,98.4344,39338.0
2019-08-07 15:50:00,109.95,109.95,109.58,109.59,45285.0,98.4255,98.4255,98.0942,98.1032,45285.0
2019-08-07 15:55:00,109.62,110.17,109.62,109.8,126431.0,98.1301,98.6224,98.1301,98.2912,126431.0
2019-08-08 09:30:00,110.22,110.6,109.82,109.84,32382.0,98.6672,99.0073,98.3091,98.327,32382.0
2019-08-08 09:35:00,109.8,110.24,109.4,110.24,18159.0,98.2912,98.6851,97.9331,98.6851,18159.0
2019-08-08 09:40:00,110.24,110.24,109.66,109.77,5563.0,98.6851,98.6851,98.1659,98.2643,5563.0
2019-08-08 09:45:00,109.84,110.06,109.73,109.91,7481.0,98.327,98.5239,98.2285,98.3897,7481.0
2019-08-08 09:50:00,109.91,110.21,109.63,110.21,6792.0,98.3897,98.6582,98.139,98.6582,6792.0
2019-08-08 09:55:00,110.24,110.47,110.2,110.36,3700.0,98.6851,98.891,98.6493,98.7925,3700.0
2019-08-08 10:00:00,110.32,110.67,110.32,110.61,5332.0,98.7567,99.07,98.7567,99.0163,5332.0
2019-08-08 10:05:00,110.65,110.84,110.54,110.61,6701.0,99.0521,99.2222,98.9536,99.0163,6701.0
2019-08-08 10:10:00,110.61,111.06,110.61,111.06,12836.0,99.0163,99.4191,99.0163,99.4191,12836.0
2019-08-08 10:15:00,111.14,111.31,111.04,111.16,11773.0,99.4907,99.6429,99.4012,99.5086,11773.0
2019-08-08 10:20:00,111.1,111.15,110.99,111.11,3803.0,99.4549,99.4997,99.3565,99.4639,3803.0
2019-08-08 10:25:00,111.17,111.32,111.15,111.26,3528.0,99.5176,99.6519,99.4997,99.5982,3528.0
2019-08-08 10:30:00,111.27,111.49,111.27,111.43,8761.0,99.6071,99.804,99.6071,99.7503,8761.0
2019-08-08 10:35:00,111.4,111.59,111.34,111.48,12899.0,99.7235,99.8936,99.6698,99.7951,12899.0
2019-08-08 10:40:00,111.42,111.49,111.31,111.49,5556.0,99.7414,99.804,99.6429,99.804,5556.0
2019-08-08 10:45:00,111.5,111.6,111.44,111.47,10273.0,99.813,99.9025,99.7593,99.7861,10273.0
2019-08-08 10:50:00,111.5,111.6,111.47,111.6,5577.0,99.813,99.9025,99.7861,99.9025,5577.0
2019-08-08 10:55:00,111.61,111.85,111.6,111.69,14817.0,99.9115,100.1263,99.9025,99.9831,14817.0
2019-08-08 11:00:00,111.65,111.89,111.59,111.89,27175.0,99.9473,100.1621,99.8936,100.1621,27175.0
2019-08-08 11:05:00,111.89,111.97,111.79,111.82,51751.0,100.1621,100.2337,100.0726,100.0995,51751.0
2019-08-08 11:10:00,111.8,111.98,111.67,111.82,11832.0,100.0816,100.2427,99.9652,100.0995,11832.0
2019-08-08 11:15:00,111.83,111.93,111.78,111.82,7757.0,100.1084,100.1979,100.0637,100.0995,7757.0
2019-08-08 11:20:00,111.81,112.04,111.79,111.99,10881.0,100.0905,100.2964,100.0726,100.2516,10881.0
2019-08-08 11:25:00,111.97,111.97,111.71,111.71,9745.0,100.2337,100.2337,100.001,100.001,9745.0
2019-08-08 11:30:00,111.75,111.9,111.64,111.87,6544.0,100.0368,100.1711,99.9383,100.1442,6544.0
2019-08-08 11:35:00,111.9,112.05,111.83,112.05,6229.0,100.1711,100.3054,100.1084,100.3054,6229.0
2019-08-08 11:40:00,112.06,112.2,112.05,112.11,11044.0,100.3143,100.4396,100.3054,100.3591,11044.0
2019-08-08 11:45:00,112.11,112.11,111.95,112.01,9103.0,100.3591,100.3591,100.2158,100.2695,9103.0
2019-08-08 11:50:00,111.98,112.06,111.91,112.06,8658.0,100.2427,100.3143,100.18,100.3143,8658.0
2019-08-08 11:55:00,112.07,112.11,111.94,112.0,4422.0,100.3233,100.3591,100.2069,100.2606,4422.0
2019-08-08 12:00:00,112.08,112.2,111.76,111.76,7400.0,100.3322,100.4396,100.0457,100.0457,7400.0
2019-08-08 12:05:00,111.8,112.1,111.8,112.08,7996.0,100.0816,100.3501,100.0816,100.3322,7996.0
2019-08-08 12:10:00,112.09,112.09,111.96,111.98,4605.0,100.3412,100.3412,100.2248,100.2427,4605.0
2019-08-08 12:15:00,112.01,112.13,111.98,112.11,4876.0,100.2695,100.377,100.2427,100.3591,4876.0
2019-08-08 12:20:00,112.12,112.19,112.05,112.15,9716.0,100.368,100.4307,100.3054,100.3949,9716.0
2019-08-08 12:25:00,112.15,112.19,112.1,112.11,8607.0,100.3949,100.4307,100.3501,100.3591,8607.0
2019-08-08 12:30:00,112.1,112.18,112.07,112.18,4570.0,100.3501,100.4217,100.3233,100.4217,4570.0
2019-08-08 12:35:00,112.18,112.23,112.07,112.14,15348.0,100.4217,100.4665,100.3233,100.3859,15348.0
2019-08-08 12:40:00,112.14,112.22,112.08,112.12,11840.0,100.3859,100.4575,100.3322,100.368,11840.0
2019-08-08 12:45:00,112.13,112.46,112.13,112.29,32470.0,100.377,100.6724,100.377,100.5202,32470.0
2019-08-08 12:50:00,112.3,112.38,112.29,112.35,7529.0,100.5291,100.6008,100.5202,100.5739,7529.0
2019-08-08 12:55:00,112.37,112.41,112.32,112.33,9713.0,100.5918,100.6276,100.5471,100.556,9713.0
2019-08-08 13:00:00,112.34,112.44,112.28,112.39,8102.0,100.565,100.6545,100.5112,100.6097,8102.0
2019-08-08 13:05:00,112.4,112.42,112.15,112.2,5600.0,100.6187,100.6366,100.3949,100.4396,5600.0
2019-08-08 13:10:00,112.18,112.23,112.13,112.14,3947.0,100.4217,100.4665,100.377,100.3859,3947.0
2019-08-08 13:15:00,112.16,112.23,112.07,112.07,7383.0,100.4038,100.4665,100.3233,100.3233,7383.0
2019-08-08 13:20:00,112.08,112.13,111.97,112.13,3849.0,100.3322,100.377,100.2337,100.377,3849.0
2019-08-08 13:25:00,112.12,112.12,111.84,111.9,9799.0,100.368,100.368,100.1174,100.1711,9799.0
2019-08-08 13:30:00,111.84,111.99,111.83,111.91,3800.0,100.1174,100.2516,100.1084,100.18,3800.0
2019-08-08 13:35:00,111.9,112.01,111.9,111.98,4122.0,100.1711,100.2695,100.1711,100.2427,4122.0
2019-08-08 13:40:00,111.97,112.06,111.96,112.05,4697.0,100.2337,100.3143,100.2248,100.3054,4697.0
2019-08-08 13:45:00,112.05,112.05,111.94,111.99,6297.0,100.3054,100.3054,100.2069,100.2516,6297.0
2019-08-08 13:50:00,111.99,112.12,111.96,112.11,4474.0,100.2516,100.368,100.2248,100.3591,4474.0
2019-08-08 13:55:00,112.11,112.16,111.94,111.97,6200.0,100.3591,100.4038,100.2069,100.2337,6200.0
2019-08-08 14:00:00,112.0,112.03,111.8,111.8,7866.0,100.2606,100.2874,100.0816,100.0816,7866.0
2019-08-08 14:05:00,111.8,111.87,111.66,111.7,9456.0,100.0816,100.1442,99.9562,99.992,9456.0
2019-08-08 14:10:00,111.75,111.94,111.75,111.89,3800.0,100.0368,100.2069,100.0368,100.1621,3800.0
2019-08-08 14:15:00,111.89,111.92,111.74,111.77,7429.0,100.1621,100.189,100.0278,100.0547,7429.0
2019-08-08 14:20:00,111.77,111.79,111.66,111.68,5202.0,100.0547,100.0726,99.9562,99.9741,5202.0
2019-08-08 14:25:00,111.71,111.73,111.63,111.68,4302.0,100.001,100.0189,99.9294,99.9741,4302.0
2019-08-08 14:30:00,111.71,111.83,111.71,111.76,7103.0,100.001,100.1084,100.001,100.0457,7103.0
2019-08-08 14:35:00,111.8,111.88,111.74,111.79,7307.0,100.0816,100.1532,100.0278,100.0726,7307.0
2019-08-08 14:40:00,111.79,111.92,111.73,111.91,5817.0,100.0726,100.189,100.0189,100.18,5817.0
2019-08-08 14:45:00,111.88,111.89,111.49,111.49,8000.0,100.1532,100.1621,99.804,99.804,8000.0
2019-08-08 14:50:00,111.58,111.83,111.58,111.79,16193.0,99.8846,100.1084,99.8846,100.0726,16193.0
2019-08-08 14:55:00,111.78,111.94,111.78,111.85,8200.0,100.0637,100.2069,100.0637,100.1263,8200.0
2019-08-08 15:00:00,111.86,112.05,111.83,112.01,8812.0,100.1353,100.3054,100.1084,100.2695,8812.0
2019-08-08 15:05:00,111.99,112.1,111.99,112.07,5600.0,100.2516,100.3501,100.2516,100.3233,5600.0
2019-08-08 15:10:00,112.07,112.07,111.89,111.95,8444.0,100.3233,100.3233,100.1621,100.2158,8444.0
2019-08-08 15:15:00,111.93,112.01,111.86,112.01,8232.0,100.1979,100.2695,100.1353,100.2695,8232.0
2019-08-08 15:20:00,112.02,112.11,111.94,112.05,7768.0,100.2785,100.3591,100.2069,100.3054,7768.0
2019-08-08 15:25:00,112.06,112.13,111.96,112.07,6836.0,100.3143,100.377,100.2248,100.3233,6836.0
2019-08-08 15:30:00,112.06,112.2,112.06,112.14,11000.0,100.3143,100.4396,100.3143,100.3859,11000.0
2019-08-08 15:35:00,112.16,112.23,112.03,112.11,8796.0,100.4038,100.4665,100.2874,100.3591,8796.0
2019-08-08 15:40:00,112.12,112.3,112.1,112.25,28111.0,100.368,100.5291,100.3501,100.4844,28111.0
2019-08-08 15:45:00,112.25,112.34,112.13,112.13,32766.0,100.4844,100.565,100.377,100.377,32766.0
2019-08-08 15:50:00,112.12,112.17,111.91,111.97,67839.0,100.368,100.4128,100.18,100.2337,67839.0
2019-08-08 15:55:00,111.94,112.38,111.94,112.38,155550.0,100.2069,100.6008,100.2069,100.6008,155550.0
2019-08-09 09:30:00,111.23,111.85,111.1,111.47,26811.0,99.5713,100.1263,99.4549,99.7861,26811.0
2019-08-09 09:35:00,111.5,111.69,111.26,111.35,22312.0,99.813,99.9831,99.5982,99.6787,22312.0
2019-08-09 09:40:00,111.38,111.43,110.82,111.06,16191.0,99.7056,99.7503,99.2043,99.4191,16191.0
2019-08-09 09:45:00,111.2,111.23,111.04,111.06,15789.0,99.5444,99.5713,99.4012,99.4191,15789.0
2019-08-09 09:50:00,111.03,111.03,110.78,110.94,7626.0,99.3923,99.3923,99.1685,99.3117,7626.0
2019-08-09 09:55:00,110.89,110.9,110.6,110.88,16150.0,99.2669,99.2759,99.0073,99.258,16150.0
2019-08-09 10:00:00,110.96,111.25,110.81,111.19,9536.0,99.3296,99.5892,99.1953,99.5355,9536.0
2019-08-09 10:05:00,111.23,111.5,109.99,110.28,83697.0,99.5713,99.813,98.4613,98.7209,83697.0
2019-08-09 10:10:00,110.26,110.62,110.18,110.52,23789.0,98.703,99.0252,98.6314,98.9357,23789.0
2019-08-09 10:15:00,110.48,110.94,110.48,110.69,9737.0,98.8999,99.3117,98.8999,99.0879,9737.0
2019-08-09 10:20:00,110.74,110.89,110.54,110.61,17213.0,99.1327,99.2669,98.9536,99.0163,17213.0
2019-08-09 10:25:00,110.62,110.72,110.44,110.59,10333.0,99.0252,99.1148,98.8641,98.9984,10333.0
2019-08-09 10:30:00,110.58,110.7,110.19,110.27,11695.0,98.9894,99.0969,98.6403,98.7119,11695.0
2019-08-09 10:35:00,110.37,110.61,110.29,110.4,7329.0,98.8014,99.0163,98.7298,98.8283,7329.0
2019-08-09 10:40:00,110.35,110.46,110.21,110.36,9199.0,98.7835,98.882,98.6582,98.7925,9199.0
2019-08-09 10:45:00,110.33,110.66,110.23,110.58,6615.0,98.7656,99.061,98.6761,98.9894,6615.0
2019-08-09 10:50:00,110.6,110.86,110.6,110.78,5161.0,99.0073,99.2401,99.0073,99.1685,5161.0
2019-08-09 10:55:00,110.73,110.91,110.68,110.75,3569.0,99.1237,99.2848,99.079,99.1416,3569.0
2019-08-09 11:00:00,110.73,110.74,110.24,110.3,7541.0,99.1237,99.1327,98.6851,98.7388,7541.0
2019-08-09 11:05:00,110.26,110.37,110.24,110.31,4559.0,98.703,98.8014,98.6851,98.7477,4559.0
2019-08-09 11:10:00,110.28,110.46,110.24,110.42,9081.0,98.7209,98.882,98.6851,98.8462,9081.0
2019-08-09 11:15:00,110.42,110.5,110.26,110.28,5600.0,98.8462,98.9178,98.703,98.7209,5600.0
2019-08-09 11:20:00,110.27,110.36,110.21,110.24,13009.0,98.7119,98.7925,98.6582,98.6851,13009.0
2019-08-09 11:25:00,110.18,110.19,109.78,109.78,15407.0,98.6314,98.6403,98.2733,98.2733,15407.0
2019-08-09 11:30:00,109.78,109.95,109.78,109.94,9215.0,98.2733,98.4255,98.2733,98.4165,9215.0
2019-08-09 11:35:00,109.93,110.03,109.86,109.88,7972.0,98.4076,98.4971,98.3449,98.3628,7972.0
2019-08-09 11:40:00,109.84,110.19,109.84,110.11,5462.0,98.327,98.6403,98.327,98.5687,5462.0
2019-08-09 11:45:00,110.07,110.34,109.99,110.34,6515.0,98.5329,98.7746,98.4613,98.7746,6515.0
2019-08-09 11:50:00,110.33,110.33,109.95,109.95,5964.0,98.7656,98.7656,98.4255,98.4255,5964.0
2019-08-09 11:55:00,109.92,110.11,109.82,109.95,5664.0,98.3986,98.5687,98.3091,98.4255,5664.0
2019-08-09 12:00:00,109.93,110.16,109.92,110.07,3717.0,98.4076,98.6135,98.3986,98.5329,3717.0
2019-08-09 12:05:00,110.17,110.22,110.01,110.16,6511.0,98.6224,98.6672,98.4792,98.6135,6511.0
2019-08-09 12:10:00,110.13,110.28,110.1,110.22,5352.0,98.5866,98.7209,98.5597,98.6672,5352.0
2019-08-09 12:15:00,110.15,110.15,109.93,109.95,4962.0,98.6045,98.6045,98.4076,98.4255,4962.0
2019-08-09 12:20:00,109.96,110.08,109.9,110.04,3944.0,98.4344,98.5418,98.3807,98.506,3944.0
2019-08-09 12:25:00,110.06,110.18,110.01,110.09,6324.0,98.5239,98.6314,98.4792,98.5508,6324.0
2019-08-09 12:30:00,110.08,110.2,110.06,110.17,6313.0,98.5418,98.6493,98.5239,98.6224,6313.0
2019-08-09 12:35:00,110.17,110.24,110.03,110.23,4400.0,98.6224,98.6851,98.4971,98.6761,4400.0
2019-08-09 12:40:00,110.22,110.36,110.17,110.33,6714.0,98.6672,98.7925,98.6224,98.7656,6714.0
2019-08-09 12:45:00,110.33,110.41,110.25,110.4,5221.0,98.7656,98.8373,98.694,98.8283,5221.0
2019-08-09 12:50:00,110.4,110.77,110.29,110.77,11380.0,98.8283,99.1595,98.7298,99.1595,11380.0
2019-08-09 12:55:00,110.84,111.08,110.68,110.72,25473.0,99.2222,99.437,99.079,99.1148,25473.0
2019-08-09 13:00:00,110.74,110.78,110.6,110.71,5051.0,99.1327,99.1685,99.0073,99.1058,5051.0
2019-08-09 13:05:00,110.68,110.79,110.65,110.7,6088.0,99.079,99.1774,99.0521,99.0969,6088.0
2019-08-09 13:10:00,110.68,110.83,110.61,110.82,5075.0,99.079,99.2132,99.0163,99.2043,5075.0
2019-08-09 13:15:00,110.79,110.98,110.79,110.93,4262.0,99.1774,99.3475,99.1774,99.3027,4262.0
2019-08-09 13:20:00,110.91,111.18,110.91,111.03,8321.0,99.2848,99.5265,99.2848,99.3923,8321.0
2019-08-09 13:25:00,111.06,111.32,111.02,111.22,6472.0,99.4191,99.6519,99.3833,99.5623,6472.0
2019-08-09 13:30:00,111.24,111.63,111.24,111.49,11618.0,99.5803,99.9294,99.5803,99.804,11618.0
2019-08-09 13:35:00,111.52,111.53,111.35,111.43,5500.0,99.8309,99.8399,99.6787,99.7503,5500.0
2019-08-09 13:40:00,111.44,111.63,111.42,111.51,2333.0,99.7593,99.9294,99.7414,99.822,2333.0
2019-08-09 13:45:00,111.55,111.55,111.37,111.43,6080.0,99.8578,99.8578,99.6966,99.7503,6080.0
2019-08-09 13:50:00,111.44,111.46,111.25,111.25,5138.0,99.7593,99.7772,99.5892,99.5892,5138.0
2019-08-09 13:55:00,111.28,111.31,111.12,111.17,2521.0,99.6161,99.6429,99.4728,99.5176,2521.0
2019-08-09 14:00:00,111.17,111.18,111.03,111.09,6268.0,99.5176,99.5265,99.3923,99.446,6268.0
2019-08-09 14:05:00,111.1,111.28,111.09,111.13,4445.0,99.4549,99.6161,99.446,99.4818,4445.0
2019-08-09 14:10:00,111.12,111.19,111.01,111.01,3360.0,99.4728,99.5355,99.3744,99.3744,3360.0
2019-08-09 14:15:00,111.07,111.09,110.97,111.07,4102.0,99.4281,99.446,99.3386,99.4281,4102.0
2019-08-09 14:20:00,111.05,111.16,110.97,111.16,4490.0,99.4102,99.5086,99.3386,99.5086,4490.0
2019-08-09 14:25:00,111.12,111.35,111.12,111.27,7059.0,99.4728,99.6787,99.4728,99.6071,7059.0
2019-08-09 14:30:00,111.24,111.29,111.15,111.17,4931.0,99.5803,99.625,99.4997,99.5176,4931.0
2019-08-09 14:35:00,111.15,111.18,110.98,111.06,4918.0,99.4997,99.5265,99.3475,99.4191,4918.0
2019-08-09 14:40:00,111.07,111.19,111.06,111.08,3566.0,99.4281,99.5355,99.4191,99.437,3566.0
2019-08-09 14:45:00,111.11,111.16,111.04,111.11,5374.0,99.4639,99.5086,99.4012,99.4639,5374.0
2019-08-09 14:50:00,111.01,111.05,110.89,111.0,5097.0,99.3744,99.4102,99.2669,99.3654,5097.0
2019-08-09 14:55:00,111.03,111.17,111.02,111.09,4411.0,99.3923,99.5176,99.3833,99.446,4411.0
2019-08-09 15:00:00,111.09,111.25,111.02,111.22,6428.0,99.446,99.5892,99.3833,99.5623,6428.0
2019-08-09 15:05:00,111.26,111.45,111.22,111.41,10485.0,99.5982,99.7682,99.5623,99.7324,10485.0
2019-08-09 15:10:00,111.38,111.38,111.29,111.32,4605.0,99.7056,99.7056,99.625,99.6519,4605.0
2019-08-09 15:15:00,111.35,111.36,111.14,111.18,3651.0,99.6787,99.6877,99.4907,99.5265,3651.0
2019-08-09 15:20:00,111.2,111.29,111.14,111.29,5550.0,99.5444,99.625,99.4907,99.625,5550.0
2019-08-09 15:25:00,111.31,111.31,111.17,111.25,5370.0,99.6429,99.6429,99.5176,99.5892,5370.0
2019-08-09 15:30:00,111.23,111.38,111.19,111.26,15960.0,99.5713,99.7056,99.5355,99.5982,15960.0
2019-08-09 15:35:00,111.29,111.47,111.28,111.46,11616.0,99.625,99.7861,99.6161,99.7772,11616.0
2019-08-09 15:40:00,111.43,111.47,111.39,111.39,14885.0,99.7503,99.7861,99.7145,99.7145,14885.0
2019-08-09 15:45:00,111.41,111.43,111.24,111.24,44741.0,99.7324,99.7503,99.5803,99.5803,44741.0
2019-08-09 15:50:00,111.23,111.29,111.12,111.15,34552.0,99.5713,99.625,99.4728,99.4997,34552.0
2019-08-09 15:55:00,111.14,111.14,110.55,110.64,197266.0,99.4907,99.4907,98.9626,99.0431,197266.0
2019-08-12 09:30:00,110.22,110.62,110.0,110.17,19854.0,98.6672,99.0252,98.4702,98.6224,19854.0
2019-08-12 09:35:00,110.19,110.19,109.28,110.05,9376.0,98.6403,98.6403,97.8257,98.515,9376.0
2019-08-12 09:40:00,109.84,110.24,109.83,110.2,9702.0,98.327,98.6851,98.318,98.6493,9702.0
2019-08-12 09:45:00,110.35,110.4,110.11,110.13,6911.0,98.7835,98.8283,98.5687,98.5866,6911.0
2019-08-12 09:50:00,110.16,110.28,109.83,109.89,4128.0,98.6135,98.7209,98.318,98.3718,4128.0
2019-08-12 09:55:00,109.94,110.03,109.82,109.89,5600.0,98.4165,98.4971,98.3091,98.3718,5600.0
2019-08-12 10:00:00,109.79,110.01,109.66,109.66,4007.0,98.2822,98.4792,98.1659,98.1659,4007.0
2019-08-12 10:05:00,109.63,109.64,109.3,109.34,12285.0,98.139,98.148,97.8436,97.8794,12285.0
2019-08-12 10:10:00,109.25,109.52,109.23,109.48,13114.0,97.7988,98.0405,97.7809,98.0047,13114.0
2019-08-12 10:15:00,109.5,109.56,109.35,109.51,13418.0,98.0226,98.0763,97.8884,98.0316,13418.0
2019-08-12 10:20:00,109.48,109.76,109.48,109.75,11673.0,98.0047,98.2554,98.0047,98.2464,11673.0
2019-08-12 10:25:00,109.77,109.96,109.71,109.76,9442.0,98.2643,98.4344,98.2106,98.2554,9442.0
2019-08-12 10:30:00,109.73,109.99,109.72,109.83,7182.0,98.2285,98.4613,98.2196,98.318,7182.0
2019-08-12 10:35:00,109.83,109.89,109.66,109.71,3200.0,98.318,98.3718,98.1659,98.2106,3200.0
2019-08-12 10:40:00,109.73,109.76,109.28,109.28,5680.0,98.2285,98.2554,97.8257,97.8257,5680.0
2019-08-12 10:45:00,109.31,109.32,109.16,109.27,7375.0,97.8525,97.8615,97.7183,97.8167,7375.0
2019-08-12 10:50:00,109.26,109.61,109.22,109.61,5978.0,97.8078,98.1211,97.772,98.1211,5978.0
2019-08-12 10:55:00,109.6,109.72,109.55,109.56,7358.0,98.1122,98.2196,98.0674,98.0763,7358.0
2019-08-12 11:00:00,109.53,109.54,109.28,109.33,8754.0,98.0495,98.0584,97.8257,97.8705,8754.0
2019-08-12 11:05:00,109.31,109.48,109.27,109.42,3375.0,97.8525,98.0047,97.8167,97.951,3375.0
2019-08-12 11:10:00,109.4,109.4,109.01,109.01,9531.0,97.9331,97.9331,97.584,97.584,9531.0
2019-08-12 11:15:00,109.1,109.25,109.1,109.2,4958.0,97.6646,97.7988,97.6646,97.7541,4958.0
2019-08-12 11:20:00,109.21,109.4,109.21,109.37,6043.0,97.763,97.9331,97.763,97.9063,6043.0
2019-08-12 11:25:00,109.39,109.42,109.27,109.3,5074.0,97.9242,97.951,97.8167,97.8436,5074.0
2019-08-12 11:30:00,109.25,109.44,109.14,109.16,3789.0,97.7988,97.9689,97.7004,97.7183,3789.0
2019-08-12 11:35:00,109.16,109.27,109.16,109.19,7919.0,97.7183,97.8167,97.7183,97.7451,7919.0
2019-08-12 11:40:00,109.19,109.53,109.19,109.53,6116.0,97.7451,98.0495,97.7451,98.0495,6116.0
2019-08-12 11:45:00,109.58,109.76,109.57,109.6,7683.0,98.0942,98.2554,98.0853,98.1122,7683.0
2019-08-12 11:50:00,109.58,109.67,109.52,109.67,3000.0,98.0942,98.1748,98.0405,98.1748,3000.0
2019-08-12 11:55:00,109.68,109.68,109.54,109.56,4791.0,98.1838,98.1838,98.0584,98.0763,4791.0
2019-08-12 12:00:00,109.5,109.51,109.31,109.38,3376.0,98.0226,98.0316,97.8525,97.9152,3376.0
2019-08-12 12:05:00,109.38,109.49,109.32,109.45,5400.0,97.9152,98.0137,97.8615,97.9779,5400.0
2019-08-12 12:10:00,109.46,109.61,109.46,109.51,4336.0,97.9868,98.1211,97.9868,98.0316,4336.0
2019-08-12 12:15:00,109.53,109.53,109.35,109.48,4179.0,98.0495,98.0495,97.8884,98.0047,4179.0
2019-08-12 12:20:00,109.48,109.6,109.43,109.48,7235.0,98.0047,98.1122,97.96,98.0047,7235.0
2019-08-12 12:25:00,109.47,109.55,109.4,109.46,7212.0,97.9958,98.0674,97.9331,97.9868,7212.0
2019-08-12 12:30:00,109.44,109.6,109.44,109.5,7529.0,97.9689,98.1122,97.9689,98.0226,7529.0
2019-08-12 12:35:00,109.48,109.61,109.48,109.59,2520.0,98.0047,98.1211,98.0047,98.1032,2520.0
2019-08-12 12:40:00,109.56,109.58,109.22,109.28,9435.0,98.0763,98.0942,97.772,97.8257,9435.0
2019-08-12 12:45:00,109.29,109.31,109.22,109.25,3900.0,97.8346,97.8525,97.772,97.7988,3900.0
2019-08-12 12:50:00,109.31,109.31,109.23,109.28,14885.0,97.8525,97.8525,97.7809,97.8257,14885.0
2019-08-12 12:55:00,109.26,109.51,109.26,109.46,7555.0,97.8078,98.0316,97.8078,97.9868,7555.0
2019-08-12 13:00:00,109.43,109.46,109.33,109.33,6700.0,97.96,97.9868,97.8705,97.8705,6700.0
2019-08-12 13:05:00,109.34,109.51,109.34,109.36,4750.0,97.8794,98.0316,97.8794,97.8973,4750.0
2019-08-12 13:10:00,109.34,109.49,109.34,109.49,4050.0,97.8794,98.0137,97.8794,98.0137,4050.0
2019-08-12 13:15:00,109.49,109.5,109.21,109.22,4484.0,98.0137,98.0226,97.763,97.772,4484.0
2019-08-12 13:20:00,109.2,109.4,109.2,109.33,6464.0,97.7541,97.9331,97.7541,97.8705,6464.0
2019-08-12 13:25:00,109.35,109.52,109.33,109.44,4312.0,97.8884,98.0405,97.8705,97.9689,4312.0
2019-08-12 13:30:00,109.43,109.5,109.37,109.48,3428.0,97.96,98.0226,97.9063,98.0047,3428.0
2019-08-12 13:35:00,109.47,109.48,109.28,109.3,6930.0,97.9958,98.0047,97.8257,97.8436,6930.0
2019-08-12 13:40:00,109.29,109.41,109.21,109.21,6161.0,97.8346,97.9421,97.763,97.763,6161.0
2019-08-12 13:45:00,109.22,109.25,109.14,109.14,4300.0,97.772,97.7988,97.7004,97.7004,4300.0
2019-08-12 13:50:00,109.15,109.23,109.07,109.21,6683.0,97.7093,97.7809,97.6377,97.763,6683.0
2019-08-12 13:55:00,109.21,109.23,109.09,109.15,6617.0,97.763,97.7809,97.6556,97.7093,6617.0
2019-08-12 14:00:00,109.12,109.18,109.02,109.14,7380.0,97.6825,97.7362,97.5929,97.7004,7380.0
2019-08-12 14:05:00,109.13,109.17,109.05,109.17,5819.0,97.6914,97.7272,97.6198,97.7272,5819.0
2019-08-12 14:10:00,109.13,109.26,109.09,109.21,5616.0,97.6914,97.8078,97.6556,97.763,5616.0
2019-08-12 14:15:00,109.21,109.24,109.0,109.0,8995.0,97.763,97.7899,97.575,97.575,8995.0
2019-08-12 14:20:00,108.98,109.02,108.87,108.95,9879.0,97.5571,97.5929,97.4587,97.5303,9879.0
2019-08-12 14:25:00,108.96,108.96,108.68,108.74,7000.0,97.5392,97.5392,97.2886,97.3423,7000.0
2019-08-12 14:30:00,108.76,108.87,108.73,108.85,9944.0,97.3602,97.4587,97.3333,97.4408,9944.0
2019-08-12 14:35:00,108.87,108.92,108.77,108.78,12318.0,97.4587,97.5034,97.3691,97.3781,12318.0
2019-08-12 14:40:00,108.77,108.82,108.41,108.49,11850.0,97.3691,97.4139,97.0469,97.1185,11850.0
2019-08-12 14:45:00,108.48,108.61,108.48,108.53,7318.0,97.1095,97.2259,97.1095,97.1543,7318.0
2019-08-12 14:50:00,108.53,108.69,108.53,108.54,7866.0,97.1543,97.2975,97.1543,97.1633,7866.0
2019-08-12 14:55:00,108.52,108.56,108.28,108.46,11208.0,97.1454,97.1812,96.9305,97.0916,11208.0
2019-08-12 15:00:00,108.44,108.54,108.33,108.48,16766.0,97.0737,97.1633,96.9753,97.1095,16766.0
2019-08-12 15:05:00,108.45,108.71,108.4,108.67,12742.0,97.0827,97.3154,97.0379,97.2796,12742.0
2019-08-12 15:10:00,108.63,108.69,108.59,108.65,9145.0,97.2438,97.2975,97.208,97.2617,9145.0
2019-08-12 15:15:00,108.68,108.91,108.64,108.81,13112.0,97.2886,97.4945,97.2528,97.405,13112.0
2019-08-12 15:20:00,108.81,108.82,108.74,108.79,8400.0,97.405,97.4139,97.3423,97.3871,8400.0
2019-08-12 15:25:00,108.78,108.88,108.72,108.88,11799.0,97.3781,97.4676,97.3244,97.4676,11799.0
2019-08-12 15:30:00,108.87,108.99,108.85,108.87,14082.0,97.4587,97.5661,97.4408,97.4587,14082.0
2019-08-12 15:35:00,108.88,109.03,108.81,109.03,11305.0,97.4676,97.6019,97.405,97.6019,11305.0
2019-08-12 15:40:00,109.02,109.05,108.97,108.98,14676.0,97.5929,97.6198,97.5482,97.5571,14676.0
2019-08-12 15:45:00,108.97,109.02,108.82,108.86,23148.0,97.5482,97.5929,97.4139,97.4497,23148.0
2019-08-12 15:50:00,108.87,109.08,108.87,109.01,41504.0,97.4587,97.6467,97.4587,97.584,41504.0
2019-08-12 15:55:00,109.01,109.16,108.91,108.94,90937.0,97.584,97.7183,97.4945,97.5213,90937.0
2019-08-13 09:30:00,109.11,109.11,108.14,108.4,17258.0,97.6735,97.6735,96.8052,97.0379,17258.0
2019-08-13 09:35:00,108.49,109.85,108.49,109.68,12410.0,97.1185,98.3359,97.1185,98.1838,12410.0
2019-08-13 09:40:00,109.76,110.14,109.66,110.14,10131.0,98.2554,98.5956,98.1659,98.5956,10131.0
2019-08-13 09:45:00,110.08,112.34,110.0,112.24,28502.0,98.5418,100.565,98.4702,100.4754,28502.0
2019-08-13 09:50:00,112.03,112.71,111.98,112.65,41311.0,100.2874,100.8962,100.2427,100.8425,41311.0
2019-08-13 09:55:00,112.67,113.22,112.47,112.81,29315.0,100.8604,101.3527,100.6813,100.9857,29315.0
2019-08-13 10:00:00,112.75,113.15,112.62,112.89,42744.0,100.932,101.2901,100.8156,101.0573,42744.0
2019-08-13 10:05:00,112.96,113.22,112.69,112.84,37882.0,101.12,101.3527,100.8783,101.0125,37882.0
2019-08-13 10:10:00,112.91,112.99,112.61,112.94,19200.0,101.0752,101.1468,100.8067,101.1021,19200.0
2019-08-13 10:15:00,112.9,113.5,112.82,113.5,62526.0,101.0663,101.6034,100.9946,101.6034,62526.0
2019-08-13 10:20:00,113.58,113.58,113.01,113.06,84561.0,101.675,101.675,101.1647,101.2095,84561.0
2019-08-13 10:25:00,113.05,113.51,112.96,112.96,22922.0,101.2005,101.6123,101.12,101.12,22922.0
2019-08-13 10:30:00,113.06,113.1,112.67,112.8,51013.0,101.2095,101.2453,100.8604,100.9767,51013.0
2019-08-13 10:35:00,112.85,112.93,112.54,112.55,17751.0,101.0215,101.0931,100.744,100.7529,17751.0
2019-08-13 10:40:00,112.52,112.64,112.39,112.48,107557.0,100.7261,100.8335,100.6097,100.6903,107557.0
2019-08-13 10:45:00,112.51,112.71,112.44,112.45,6787.0,100.7171,100.8962,100.6545,100.6634,6787.0
2019-08-13 10:50:00,112.48,112.6,112.35,112.57,7239.0,100.6903,100.7977,100.5739,100.7708,7239.0
2019-08-13 10:55:00,112.51,112.54,112.11,112.11,11928.0,100.7171,100.744,100.3591,100.3591,11928.0
2019-08-13 11:00:00,112.08,112.2,111.87,112.0,13706.0,100.3322,100.4396,100.1442,100.2606,13706.0
2019-08-13 11:05:00,112.01,112.26,111.98,112.21,9004.0,100.2695,100.4933,100.2427,100.4486,9004.0
2019-08-13 11:10:00,112.21,112.35,112.05,112.23,6853.0,100.4486,100.5739,100.3054,100.4665,6853.0
2019-08-13 11:15:00,112.26,112.31,111.5,111.62,6830.0,100.4933,100.5381,99.813,99.9204,6830.0
2019-08-13 11:20:00,111.67,111.8,111.62,111.65,9244.0,99.9652,100.0816,99.9204,99.9473,9244.0
2019-08-13 11:25:00,111.61,111.76,111.56,111.62,8360.0,99.9115,100.0457,99.8667,99.9204,8360.0
2019-08-13 11:30:00,111.62,111.66,111.5,111.57,17980.0,99.9204,99.9562,99.813,99.8757,17980.0
2019-08-13 11:35:00,111.52,111.84,111.51,111.74,11729.0,99.8309,100.1174,99.822,100.0278,11729.0
2019-08-13 11:40:00,111.75,112.03,111.74,111.98,11490.0,100.0368,100.2874,100.0278,100.2427,11490.0
2019-08-13 11:45:00,112.0,112.0,111.78,111.78,6828.0,100.2606,100.2606,100.0637,100.0637,6828.0
2019-08-13 11:50:00,111.82,111.93,111.76,111.92,10210.0,100.0995,100.1979,100.0457,100.189,10210.0
2019-08-13 11:55:00,111.96,112.1,111.84,112.05,11196.0,100.2248,100.3501,100.1174,100.3054,11196.0
2019-08-13 12:00:00,112.11,112.16,111.93,112.06,21896.0,100.3591,100.4038,100.1979,100.3143,21896.0
2019-08-13 12:05:00,112.07,112.31,111.93,112.17,8391.0,100.3233,100.5381,100.1979,100.4128,8391.0
2019-08-13 12:10:00,112.21,112.29,112.15,112.27,5675.0,100.4486,100.5202,100.3949,100.5023,5675.0
2019-08-13 12:15:00,112.36,112.42,112.25,112.28,6137.0,100.5829,100.6366,100.4844,100.5112,6137.0
2019-08-13 12:20:00,112.3,112.47,112.3,112.32,6488.0,100.5291,100.6813,100.5291,100.5471,6488.0
2019-08-13 12:25:00,112.3,112.38,112.19,112.33,7428.0,100.5291,100.6008,100.4307,100.556,7428.0
2019-08-13 12:30:00,112.35,112.36,112.14,112.16,7817.0,100.5739,100.5829,100.3859,100.4038,7817.0
2019-08-13 12:35:00,112.18,112.27,112.1,112.16,9787.0,100.4217,100.5023,100.3501,100.4038,9787.0
2019-08-13 12:40:00,112.14,112.26,112.06,112.13,7128.0,100.3859,100.4933,100.3143,100.377,7128.0
2019-08-13 12:45:00,112.12,112.17,112.07,112.08,7477.0,100.368,100.4128,100.3233,100.3322,7477.0
2019-08-13 12:50:00,112.09,112.19,112.01,112.01,18785.0,100.3412,100.4307,100.2695,100.2695,18785.0
2019-08-13 12:55:00,111.99,111.99,111.81,111.99,6401.0,100.2516,100.2516,100.0905,100.2516,6401.0
2019-08-13 13:00:00,112.0,112.2,111.92,112.2,112609.0,100.2606,100.4396,100.189,100.4396,112609.0
2019-08-13 13:05:00,112.2,112.28,112.13,112.2,9713.0,100.4396,100.5112,100.377,100.4396,9713.0
2019-08-13 13:10:00,112.16,112.28,112.16,112.17,6778.0,100.4038,100.5112,100.4038,100.4128,6778.0
2019-08-13 13:15:00,112.2,112.22,111.69,111.92,12603.0,100.4396,100.4575,99.9831,100.189,12603.0
2019-08-13 13:20:00,111.88,112.1,111.8,111.8,11731.0,100.1532,100.3501,100.0816,100.0816,11731.0
2019-08-13 13:25:00,111.93,112.0,111.8,111.98,6585.0,100.1979,100.2606,100.0816,100.2427,6585.0
2019-08-13 13:30:00,111.95,112.15,111.93,112.15,22386.0,100.2158,100.3949,100.1979,100.3949,22386.0
2019-08-13 13:35:00,112.18,112.27,112.09,112.1,7214.0,100.4217,100.5023,100.3412,100.3501,7214.0
2019-08-13 13:40:00,112.1,112.14,112.04,112.13,6741.0,100.3501,100.3859,100.2964,100.377,6741.0
2019-08-13 13:45:00,112.11,112.25,112.04,112.04,8393.0,100.3591,100.4844,100.2964,100.2964,8393.0
2019-08-13 13:50:00,112.05,112.21,112.05,112.16,8175.0,100.3054,100.4486,100.3054,100.4038,8175.0
2019-08-13 13:55:00,112.17,112.18,112.09,112.17,6970.0,100.4128,100.4217,100.3412,100.4128,6970.0
2019-08-13 14:00:00,112.18,112.18,112.07,112.07,8210.0,100.4217,100.4217,100.3233,100.3233,8210.0
2019-08-13 14:05:00,112.1,112.18,112.04,112.13,6472.0,100.3501,100.4217,100.2964,100.377,6472.0
2019-08-13 14:10:00,112.14,112.26,112.13,112.26,4800.0,100.3859,100.4933,100.377,100.4933,4800.0
2019-08-13 14:15:00,112.25,112.32,112.2,112.2,9899.0,100.4844,100.5471,100.4396,100.4396,9899.0
2019-08-13 14:20:00,112.19,112.4,112.18,112.4,8832.0,100.4307,100.6187,100.4217,100.6187,8832.0
2019-08-13 14:25:00,112.41,112.67,112.41,112.62,14408.0,100.6276,100.8604,100.6276,100.8156,14408.0
2019-08-13 14:30:00,112.67,112.83,112.62,112.83,13620.0,100.8604,101.0036,100.8156,101.0036,13620.0
2019-08-13 14:35:00,112.81,112.88,112.72,112.88,19691.0,100.9857,101.0484,100.9051,101.0484,19691.0
2019-08-13 14:40:00,112.87,112.98,112.86,112.91,18357.0,101.0394,101.1379,101.0305,101.0752,18357.0
2019-08-13 14:45:00,112.9,112.95,112.75,112.76,28972.0,101.0663,101.111,100.932,100.9409,28972.0
2019-08-13 14:50:00,112.75,112.84,112.71,112.75,11464.0,100.932,101.0125,100.8962,100.932,11464.0
2019-08-13 14:55:00,112.73,112.77,112.64,112.71,9192.0,100.9141,100.9499,100.8335,100.8962,9192.0
2019-08-13 15:00:00,112.71,112.78,112.66,112.7,13714.0,100.8962,100.9588,100.8514,100.8872,13714.0
2019-08-13 15:05:00,112.69,112.69,112.57,112.66,9362.0,100.8783,100.8783,100.7708,100.8514,9362.0
2019-08-13 15:10:00,112.67,112.74,112.62,112.71,14832.0,100.8604,100.923,100.8156,100.8962,14832.0
2019-08-13 15:15:00,112.71,112.76,112.67,112.72,9652.0,100.8962,100.9409,100.8604,100.9051,9652.0
2019-08-13 15:20:00,112.73,112.75,112.66,112.7,15500.0,100.9141,100.932,100.8514,100.8872,15500.0
2019-08-13 15:25:00,112.7,112.8,112.66,112.79,10215.0,100.8872,100.9767,100.8514,100.9678,10215.0
2019-08-13 15:30:00,112.78,112.79,112.66,112.71,23601.0,100.9588,100.9678,100.8514,100.8962,23601.0
2019-08-13 15:35:00,112.72,112.75,112.61,112.73,30766.0,100.9051,100.932,100.8067,100.9141,30766.0
2019-08-13 15:40:00,112.73,112.8,112.62,112.63,28080.0,100.9141,100.9767,100.8156,100.8246,28080.0
2019-08-13 15:45:00,112.64,112.76,112.59,112.76,27306.0,100.8335,100.9409,100.7888,100.9409,27306.0
2019-08-13 15:50:00,112.75,113.0,112.74,113.0,53671.0,100.932,101.1558,100.923,101.1558,53671.0
2019-08-13 15:55:00,112.99,113.05,112.66,113.04,182372.0,101.1468,101.2005,100.8514,101.1916,182372.0
2019-08-14 09:30:00,110.63,111.13,110.41,110.59,27814.0,99.0342,99.4818,98.8373,98.9984,27814.0
2019-08-14 09:35:00,110.63,111.11,110.39,111.11,15823.0,99.0342,99.4639,98.8193,99.4639,15823.0
2019-08-14 09:40:00,111.01,111.25,110.5,110.96,12711.0,99.3744,99.5892,98.9178,99.3296,12711.0
2019-08-14 09:45:00,111.02,111.12,110.62,111.01,15199.0,99.3833,99.4728,99.0252,99.3744,15199.0
2019-08-14 09:50:00,110.95,111.37,110.84,111.33,8466.0,99.3206,99.6966,99.2222,99.6608,8466.0
2019-08-14 09:55:00,111.32,111.71,111.2,111.6,6870.0,99.6519,100.001,99.5444,99.9025,6870.0
2019-08-14 10:00:00,111.53,111.58,110.88,111.03,14675.0,99.8399,99.8846,99.258,99.3923,14675.0
2019-08-14 10:05:00,111.04,111.29,110.85,111.1,9951.0,99.4012,99.625,99.2311,99.4549,9951.0
2019-08-14 10:10:00,111.08,111.08,110.78,110.88,9985.0,99.437,99.437,99.1685,99.258,9985.0
2019-08-14 10:15:00,110.82,111.0,110.82,110.88,8336.0,99.2043,99.3654,99.2043,99.258,8336.0
2019-08-14 10:20:00,110.89,111.1,110.88,111.03,6100.0,99.2669,99.4549,99.258,99.3923,6100.0
2019-08-14 10:25:00,111.02,111.44,111.01,111.42,4585.0,99.3833,99.7593,99.3744,99.7414,4585.0
2019-08-14 10:30:00,111.38,111.45,111.02,111.1,3621.0,99.7056,99.7682,99.3833,99.4549,3621.0
2019-08-14 10:35:00,111.05,111.05,110.87,110.87,7657.0,99.4102,99.4102,99.249,99.249,7657.0
2019-08-14 10:40:00,110.83,111.14,110.74,111.12,8005.0,99.2132,99.4907,99.1327,99.4728,8005.0
2019-08-14 10:45:00,111.06,111.1,110.84,110.98,4900.0,99.4191,99.4549,99.2222,99.3475,4900.0
2019-08-14 10:50:00,110.9,110.95,110.55,110.61,6377.0,99.2759,99.3206,98.9626,99.0163,6377.0
2019-08-14 10:55:00,110.64,110.74,110.41,110.41,6520.0,99.0431,99.1327,98.8373,98.8373,6520.0
2019-08-14 11:00:00,110.41,110.58,110.28,110.45,6158.0,98.8373,98.9894,98.7209,98.8731,6158.0
2019-08-14 11:05:00,110.42,110.44,110.27,110.31,4910.0,98.8462,98.8641,98.7119,98.7477,4910.0
2019-08-14 11:10:00,110.3,110.33,110.13,110.13,8113.0,98.7388,98.7656,98.5866,98.5866,8113.0
2019-08-14 11:15:00,110.09,110.37,110.02,110.16,7994.0,98.5508,98.8014,98.4881,98.6135,7994.0
2019-08-14 11:20:00,110.19,110.37,110.19,110.22,7600.0,98.6403,98.8014,98.6403,98.6672,7600.0
2019-08-14 11:25:00,110.26,110.39,110.25,110.33,5209.0,98.703,98.8193,98.694,98.7656,5209.0
2019-08-14 11:30:00,110.32,110.51,110.3,110.5,5864.0,98.7567,98.9268,98.7388,98.9178,5864.0
2019-08-14 11:35:00,110.52,110.54,110.25,110.36,7940.0,98.9357,98.9536,98.694,98.7925,7940.0
2019-08-14 11:40:00,110.35,110.35,110.21,110.21,4247.0,98.7835,98.7835,98.6582,98.6582,4247.0
2019-08-14 11:45:00,110.17,110.21,109.92,110.19,6755.0,98.6224,98.6582,98.3986,98.6403,6755.0
2019-08-14 11:50:00,110.2,110.26,110.1,110.16,3509.0,98.6493,98.703,98.5597,98.6135,3509.0
2019-08-14 11:55:00,110.07,110.12,109.95,110.04,5650.0,98.5329,98.5776,98.4255,98.506,5650.0
2019-08-14 12:00:00,110.02,110.03,109.55,109.66,12864.0,98.4881,98.4971,98.0674,98.1659,12864.0
2019-08-14 12:05:00,109.65,109.83,109.65,109.72,4762.0,98.1569,98.318,98.1569,98.2196,4762.0
2019-08-14 12:10:00,109.73,110.09,109.72,110.05,11900.0,98.2285,98.5508,98.2196,98.515,11900.0
2019-08-14 12:15:00,110.08,110.14,109.96,109.97,6723.0,98.5418,98.5956,98.4344,98.4434,6723.0
2019-08-14 12:20:00,109.96,110.06,109.85,109.93,4083.0,98.4344,98.5239,98.3359,98.4076,4083.0
2019-08-14 12:25:00,109.88,109.99,109.81,109.98,7222.0,98.3628,98.4613,98.3001,98.4523,7222.0
2019-08-14 12:30:00,109.98,110.41,109.98,110.23,5576.0,98.4523,98.8373,98.4523,98.6761,5576.0
2019-08-14 12:35:00,110.25,110.26,110.12,110.13,11153.0,98.694,98.703,98.5776,98.5866,11153.0
2019-08-14 12:40:00,110.14,110.2,109.94,110.07,4300.0,98.5956,98.6493,98.4165,98.5329,4300.0
2019-08-14 12:45:00,110.03,110.23,109.98,109.98,8772.0,98.4971,98.6761,98.4523,98.4523,8772.0
2019-08-14 12:50:00,110.01,110.06,109.91,109.93,4968.0,98.4792,98.5239,98.3897,98.4076,4968.0
2019-08-14 12:55:00,109.92,109.98,109.83,109.83,11000.0,98.3986,98.4523,98.318,98.318,11000.0
2019-08-14 13:00:00,109.85,110.11,109.71,109.97,10277.0,98.3359,98.5687,98.2106,98.4434,10277.0
2019-08-14 13:05:00,109.96,110.09,109.89,110.01,8696.0,98.4344,98.5508,98.3718,98.4792,8696.0
2019-08-14 13:10:00,110.06,110.12,109.88,109.94,32320.0,98.5239,98.5776,98.3628,98.4165,32320.0
2019-08-14 13:15:00,109.94,110.16,109.78,109.84,7684.0,98.4165,98.6135,98.2733,98.327,7684.0
2019-08-14 13:20:00,109.94,110.08,109.85,110.08,3204.0,98.4165,98.5418,98.3359,98.5418,3204.0
2019-08-14 13:25:00,110.13,110.56,110.13,110.34,7285.0,98.5866,98.9715,98.5866,98.7746,7285.0
2019-08-14 13:30:00,110.33,110.49,110.2,110.32,7997.0,98.7656,98.9089,98.6493,98.7567,7997.0
2019-08-14 13:35:00,110.26,110.53,110.23,110.45,5609.0,98.703,98.9447,98.6761,98.8731,5609.0
2019-08-14 13:40:00,110.46,110.6,110.44,110.6,5388.0,98.882,99.0073,98.8641,99.0073,5388.0
2019-08-14 13:45:00,110.53,110.54,110.33,110.35,7073.0,98.9447,98.9536,98.7656,98.7835,7073.0
2019-08-14 13:50:00,110.4,110.5,110.33,110.37,6350.0,98.8283,98.9178,98.7656,98.8014,6350.0
2019-08-14 13:55:00,110.37,110.46,110.24,110.35,5723.0,98.8014,98.882,98.6851,98.7835,5723.0
2019-08-14 14:00:00,110.37,110.41,110.2,110.24,7241.0,98.8014,98.8373,98.6493,98.6851,7241.0
2019-08-14 14:05:00,110.23,110.42,110.13,110.4,7891.0,98.6761,98.8462,98.5866,98.8283,7891.0
2019-08-14 14:10:00,110.38,110.57,110.35,110.44,4746.0,98.8104,98.9805,98.7835,98.8641,4746.0
2019-08-14 14:15:00,110.48,110.65,110.45,110.57,3500.0,98.8999,99.0521,98.8731,98.9805,3500.0
2019-08-14 14:20:00,110.5,110.59,110.41,110.42,5432.0,98.9178,98.9984,98.8373,98.8462,5432.0
2019-08-14 14:25:00,110.39,110.47,110.24,110.27,4808.0,98.8193,98.891,98.6851,98.7119,4808.0
2019-08-14 14:30:00,110.28,110.36,110.12,110.16,5870.0,98.7209,98.7925,98.5776,98.6135,5870.0
2019-08-14 14:35:00,110.19,110.24,110.09,110.1,5207.0,98.6403,98.6851,98.5508,98.5597,5207.0
2019-08-14 14:40:00,110.1,110.13,109.96,110.1,5797.0,98.5597,98.5866,98.4344,98.5597,5797.0
2019-08-14 14:45:00,110.07,110.28,110.06,110.18,6500.0,98.5329,98.7209,98.5239,98.6314,6500.0
2019-08-14 14:50:00,110.18,110.46,110.13,110.45,5032.0,98.6314,98.882,98.5866,98.8731,5032.0
2019-08-14 14:55:00,110.45,110.52,110.32,110.36,6704.0,98.8731,98.9357,98.7567,98.7925,6704.0
2019-08-14 15:00:00,110.37,110.8,110.2,110.68,10013.0,98.8014,99.1864,98.6493,99.079,10013.0
2019-08-14 15:05:00,110.76,110.76,110.51,110.58,6665.0,99.1506,99.1506,98.9268,98.9894,6665.0
2019-08-14 15:10:00,110.57,110.69,110.37,110.43,7320.0,98.9805,99.0879,98.8014,98.8552,7320.0
2019-08-14 15:15:00,110.42,110.44,110.24,110.27,7910.0,98.8462,98.8641,98.6851,98.7119,7910.0
2019-08-14 15:20:00,110.29,110.29,110.05,110.07,8136.0,98.7298,98.7298,98.515,98.5329,8136.0
2019-08-14 15:25:00,110.09,110.78,110.09,110.51,17688.0,98.5508,99.1685,98.5508,98.9268,17688.0
2019-08-14 15:30:00,110.52,110.52,110.17,110.42,25786.0,98.9357,98.9357,98.6224,98.8462,25786.0
2019-08-14 15:35:00,110.5,110.55,110.28,110.51,34626.0,98.9178,98.9626,98.7209,98.9268,34626.0
2019-08-14 15:40:00,110.49,110.63,110.22,110.42,31554.0,98.9089,99.0342,98.6672,98.8462,31554.0
2019-08-14 15:45:00,110.39,110.59,110.33,110.35,22573.0,98.8193,98.9984,98.7656,98.7835,22573.0
2019-08-14 15:50:00,110.37,110.82,110.34,110.8,37391.0,98.8014,99.2043,98.7746,99.1864,37391.0
2019-08-14 15:55:00,110.79,110.8,110.22,110.32,85302.0,99.1774,99.1864,98.6672,98.7567,85302.0
2019-08-15 09:30:00,110.61,110.95,109.95,110.4,34727.0,99.0163,99.3206,98.4255,98.8283,34727.0
2019-08-15 09:35:00,110.35,110.35,109.13,109.27,65331.0,98.7835,98.7835,97.6914,97.8167,65331.0
2019-08-15 09:40:00,109.28,109.5,108.91,109.45,8697.0,97.8257,98.0226,97.4945,97.9779,8697.0
2019-08-15 09:45:00,109.48,109.81,109.31,109.62,10172.0,98.0047,98.3001,97.8525,98.1301,10172.0
2019-08-15 09:50:00,109.6,109.71,109.44,109.64,7690.0,98.1122,98.2106,97.9689,98.148,7690.0
2019-08-15 09:55:00,109.62,109.81,109.46,109.71,12582.0,98.1301,98.3001,97.9868,98.2106,12582.0
2019-08-15 10:00:00,109.66,109.85,109.37,109.52,14755.0,98.1659,98.3359,97.9063,98.0405,14755.0
2019-08-15 10:05:00,109.48,109.53,109.23,109.47,10887.0,98.0047,98.0495,97.7809,97.9958,10887.0
2019-08-15 10:10:00,109.42,109.76,109.41,109.65,35394.0,97.951,98.2554,97.9421,98.1569,35394.0
2019-08-15 10:15:00,109.66,109.74,109.35,109.47,9737.0,98.1659,98.2375,97.8884,97.9958,9737.0
2019-08-15 10:20:00,109.44,109.59,109.31,109.54,7556.0,97.9689,98.1032,97.8525,98.0584,7556.0
2019-08-15 10:25:00,109.56,109.63,109.31,109.37,16650.0,98.0763,98.139,97.8525,97.9063,16650.0
2019-08-15 10:30:00,109.3,109.4,109.07,109.39,13348.0,97.8436,97.9331,97.6377,97.9242,13348.0
2019-08-15 10:35:00,109.4,109.5,109.25,109.25,18169.0,97.9331,98.0226,97.7988,97.7988,18169.0
2019-08-15 10:40:00,109.19,109.58,109.18,109.58,23261.0,97.7451,98.0942,97.7362,98.0942,23261.0
2019-08-15 10:45:00,109.56,109.63,109.31,109.39,7844.0,98.0763,98.139,97.8525,97.9242,7844.0
2019-08-15 10:50:00,109.37,109.66,109.37,109.6,4949.0,97.9063,98.1659,97.9063,98.1122,4949.0
2019-08-15 10:55:00,109.56,109.6,109.18,109.21,16726.0,98.0763,98.1122,97.7362,97.763,16726.0
2019-08-15 11:00:00,109.2,109.2,108.86,108.97,49845.0,97.7541,97.7541,97.4497,97.5482,49845.0
2019-08-15 11:05:00,108.95,109.04,108.83,108.89,29727.0,97.5303,97.6108,97.4229,97.4766,29727.0
2019-08-15 11:10:00,108.87,108.88,108.67,108.75,32959.0,97.4587,97.4676,97.2796,97.3512,32959.0
2019-08-15 11:15:00,108.73,108.9,108.67,108.9,7241.0,97.3333,97.4855,97.2796,97.4855,7241.0
2019-08-15 11:20:00,108.87,109.0,108.66,108.94,15285.0,97.4587,97.575,97.2707,97.5213,15285.0
2019-08-15 11:25:00,108.9,109.11,108.88,109.01,10934.0,97.4855,97.6735,97.4676,97.584,10934.0
2019-08-15 11:30:00,109.0,109.21,109.0,109.16,7926.0,97.575,97.763,97.575,97.7183,7926.0
2019-08-15 11:35:00,109.14,109.22,109.09,109.18,5940.0,97.7004,97.772,97.6556,97.7362,5940.0
2019-08-15 11:40:00,109.21,109.21,109.07,109.15,3353.0,97.763,97.763,97.6377,97.7093,3353.0
2019-08-15 11:45:00,109.18,109.25,109.07,109.07,5884.0,97.7362,97.7988,97.6377,97.6377,5884.0
2019-08-15 11:50:00,109.08,109.15,108.94,109.0,6010.0,97.6467,97.7093,97.5213,97.575,6010.0
2019-08-15 11:55:00,108.99,109.4,108.98,109.35,7013.0,97.5661,97.9331,97.5571,97.8884,7013.0
2019-08-15 12:00:00,109.33,109.52,109.24,109.49,6705.0,97.8705,98.0405,97.7899,98.0137,6705.0
2019-08-15 12:05:00,109.48,109.63,109.42,109.45,5642.0,98.0047,98.139,97.951,97.9779,5642.0
2019-08-15 12:10:00,109.43,109.47,109.37,109.43,3500.0,97.96,97.9958,97.9063,97.96,3500.0
2019-08-15 12:15:00,109.46,109.47,109.34,109.38,6682.0,97.9868,97.9958,97.8794,97.9152,6682.0
2019-08-15 12:20:00,109.32,109.41,109.26,109.3,8517.0,97.8615,97.9421,97.8078,97.8436,8517.0
2019-08-15 12:25:00,109.27,109.27,109.14,109.18,4435.0,97.8167,97.8167,97.7004,97.7362,4435.0
2019-08-15 12:30:00,109.21,109.27,109.14,109.18,5732.0,97.763,97.8167,97.7004,97.7362,5732.0
2019-08-15 12:35:00,109.2,109.26,109.07,109.12,6100.0,97.7541,97.8078,97.6377,97.6825,6100.0
2019-08-15 12:40:00,109.11,109.25,109.09,109.19,6527.0,97.6735,97.7988,97.6556,97.7451,6527.0
2019-08-15 12:45:00,109.18,109.19,109.08,109.12,4302.0,97.7362,97.7451,97.6467,97.6825,4302.0
2019-08-15 12:50:00,109.15,109.17,109.0,109.06,3400.0,97.7093,97.7272,97.575,97.6288,3400.0
2019-08-15 12:55:00,109.0,109.12,109.0,109.07,2430.0,97.575,97.6825,97.575,97.6377,2430.0
2019-08-15 13:00:00,109.07,109.21,109.05,109.14,4788.0,97.6377,97.763,97.6198,97.7004,4788.0
2019-08-15 13:05:00,109.11,109.18,109.08,109.15,5128.0,97.6735,97.7362,97.6467,97.7093,5128.0
2019-08-15 13:10:00,109.12,109.17,109.03,109.08,4928.0,97.6825,97.7272,97.6019,97.6467,4928.0
2019-08-15 13:15:00,109.09,109.26,109.09,109.24,13551.0,97.6556,97.8078,97.6556,97.7899,13551.0
2019-08-15 13:20:00,109.25,109.31,109.11,109.18,47538.0,97.7988,97.8525,97.6735,97.7362,47538.0
2019-08-15 13:25:00,109.11,109.14,108.91,108.93,7360.0,97.6735,97.7004,97.4945,97.5124,7360.0
2019-08-15 13:30:00,108.92,109.06,108.91,109.04,7188.0,97.5034,97.6288,97.4945,97.6108,7188.0
2019-08-15 13:35:00,109.02,109.02,108.72,108.78,20082.0,97.5929,97.5929,97.3244,97.3781,20082.0
2019-08-15 13:40:00,108.83,108.83,108.6,108.7,9368.0,97.4229,97.4229,97.217,97.3065,9368.0
2019-08-15 13:45:00,108.63,108.65,108.37,108.49,10198.0,97.2438,97.2617,97.0111,97.1185,10198.0
2019-08-15 13:50:00,108.46,108.48,107.93,108.09,35448.0,97.0916,97.1095,96.6172,96.7604,35448.0
2019-08-15 13:55:00,108.09,108.16,107.93,108.04,17025.0,96.7604,96.8231,96.6172,96.7157,17025.0
2019-08-15 14:00:00,108.01,108.16,107.84,107.92,19448.0,96.6888,96.8231,96.5366,96.6082,19448.0
2019-08-15 14:05:00,107.85,108.09,107.81,107.96,13717.0,96.5456,96.7604,96.5098,96.6441,13717.0
2019-08-15 14:10:00,108.05,108.35,107.97,108.04,49890.0,96.7246,96.9932,96.653,96.7157,49890.0
2019-08-15 14:15:00,108.05,108.08,107.89,107.89,12251.0,96.7246,96.7515,96.5814,96.5814,12251.0
2019-08-15 14:20:00,107.94,108.25,107.91,108.15,28165.0,96.6261,96.9037,96.5993,96.8141,28165.0
2019-08-15 14:25:00,108.18,108.26,108.14,108.2,13196.0,96.841,96.9126,96.8052,96.8589,13196.0
2019-08-15 14:30:00,108.21,108.23,107.97,108.11,14571.0,96.8678,96.8857,96.653,96.7783,14571.0
2019-08-15 14:35:00,108.13,108.22,108.07,108.13,8717.0,96.7962,96.8768,96.7425,96.7962,8717.0
2019-08-15 14:40:00,108.17,108.35,108.16,108.34,15562.0,96.832,96.9932,96.8231,96.9842,15562.0
2019-08-15 14:45:00,108.36,108.43,108.23,108.29,30807.0,97.0021,97.0648,96.8857,96.9395,30807.0
2019-08-15 14:50:00,108.3,108.33,108.09,108.27,17599.0,96.9484,96.9753,96.7604,96.9216,17599.0
2019-08-15 14:55:00,108.29,108.36,108.22,108.27,29410.0,96.9395,97.0021,96.8768,96.9216,29410.0
2019-08-15 15:00:00,108.29,108.89,108.28,108.8,32326.0,96.9395,97.4766,96.9305,97.396,32326.0
2019-08-15 15:05:00,108.79,109.03,108.78,109.02,19146.0,97.3871,97.6019,97.3781,97.5929,19146.0
2019-08-15 15:10:00,109.04,109.06,108.86,109.03,17271.0,97.6108,97.6288,97.4497,97.6019,17271.0
2019-08-15 15:15:00,109.01,109.01,108.87,108.95,6925.0,97.584,97.584,97.4587,97.5303,6925.0
2019-08-15 15:20:00,108.96,109.02,108.87,108.87,6100.0,97.5392,97.5929,97.4587,97.4587,6100.0
2019-08-15 15:25:00,108.87,108.99,108.81,108.81,10818.0,97.4587,97.5661,97.405,97.405,10818.0
2019-08-15 15:30:00,108.8,108.84,108.68,108.68,18207.0,97.396,97.4318,97.2886,97.2886,18207.0
2019-08-15 15:35:00,108.7,108.72,108.59,108.65,9962.0,97.3065,97.3244,97.208,97.2617,9962.0
2019-08-15 15:40:00,108.66,108.82,108.58,108.73,15820.0,97.2707,97.4139,97.1991,97.3333,15820.0
2019-08-15 15:45:00,108.76,108.95,108.7,108.81,33370.0,97.3602,97.5303,97.3065,97.405,33370.0
2019-08-15 15:50:00,108.87,108.91,108.56,108.7,93821.0,97.4587,97.4945,97.1812,97.3065,93821.0
2019-08-15 15:55:00,108.71,108.75,108.39,108.45,119936.0,97.3154,97.3512,97.029,97.0827,119936.0
2019-08-16 09:30:00,109.81,110.87,109.2,110.79,320093.0,98.3001,99.249,97.7541,99.1774,320093.0
2019-08-16 09:35:00,110.77,110.95,110.13,110.13,15875.0,99.1595,99.3206,98.5866,98.5866,15875.0
2019-08-16 09:40:00,110.06,110.85,110.0,110.67,22806.0,98.5239,99.2311,98.4702,99.07,22806.0
2019-08-16 09:45:00,110.51,110.58,110.26,110.49,5738.0,98.9268,98.9894,98.703,98.9089,5738.0
2019-08-16 09:50:00,110.47,110.72,110.46,110.65,12621.0,98.891,99.1148,98.882,99.0521,12621.0
2019-08-16 09:55:00,110.7,110.72,110.33,110.4,9794.0,99.0969,99.1148,98.7656,98.8283,9794.0
2019-08-16 10:00:00,110.39,110.73,110.34,110.66,11394.0,98.8193,99.1237,98.7746,99.061,11394.0
2019-08-16 10:05:00,110.68,110.71,110.47,110.64,19200.0,99.079,99.1058,98.891,99.0431,19200.0
2019-08-16 10:10:00,110.66,110.9,110.53,110.85,36098.0,99.061,99.2759,98.9447,99.2311,36098.0
2019-08-16 10:15:00,110.87,110.98,110.47,110.47,25164.0,99.249,99.3475,98.891,98.891,25164.0
2019-08-16 10:20:00,110.43,111.03,110.3,110.59,58052.0,98.8552,99.3923,98.7388,98.9984,58052.0
2019-08-16 10:25:00,110.6,110.67,110.28,110.36,8410.0,99.0073,99.07,98.7209,98.7925,8410.0
2019-08-16 10:30:00,110.36,110.49,110.24,110.26,5618.0,98.7925,98.9089,98.6851,98.703,5618.0
2019-08-16 10:35:00,110.28,110.45,110.28,110.37,14065.0,98.7209,98.8731,98.7209,98.8014,14065.0
2019-08-16 10:40:00,110.39,110.66,110.34,110.52,16730.0,98.8193,99.061,98.7746,98.9357,16730.0
2019-08-16 10:45:00,110.56,110.91,110.56,110.69,9819.0,98.9715,99.2848,98.9715,99.0879,9819.0
2019-08-16 10:50:00,110.71,110.84,110.65,110.68,8195.0,99.1058,99.2222,99.0521,99.079,8195.0
2019-08-16 10:55:00,110.68,111.08,110.68,111.07,11668.0,99.079,99.437,99.079,99.4281,11668.0
2019-08-16 11:00:00,111.06,111.15,110.95,111.1,13675.0,99.4191,99.4997,99.3206,99.4549,13675.0
2019-08-16 11:05:00,111.1,111.1,110.84,110.84,7146.0,99.4549,99.4549,99.2222,99.2222,7146.0
2019-08-16 11:10:00,110.86,110.94,110.74,110.8,7500.0,99.2401,99.3117,99.1327,99.1864,7500.0
2019-08-16 11:15:00,110.8,110.8,110.58,110.64,11302.0,99.1864,99.1864,98.9894,99.0431,11302.0
2019-08-16 11:20:00,110.67,110.82,110.62,110.67,10161.0,99.07,99.2043,99.0252,99.07,10161.0
2019-08-16 11:25:00,110.69,110.73,110.49,110.55,12961.0,99.0879,99.1237,98.9089,98.9626,12961.0
2019-08-16 11:30:00,110.55,110.58,110.4,110.5,14756.0,98.9626,98.9894,98.8283,98.9178,14756.0
2019-08-16 11:35:00,110.52,110.54,110.36,110.38,7467.0,98.9357,98.9536,98.7925,98.8104,7467.0
2019-08-16 11:40:00,110.38,110.38,110.3,110.3,7681.0,98.8104,98.8104,98.7388,98.7388,7681.0
2019-08-16 11:45:00,110.27,110.5,110.22,110.5,11793.0,98.7119,98.9178,98.6672,98.9178,11793.0
2019-08-16 11:50:00,110.51,110.56,110.42,110.42,6162.0,98.9268,98.9715,98.8462,98.8462,6162.0
2019-08-16 11:55:00,110.42,110.6,110.38,110.42,15732.0,98.8462,99.0073,98.8104,98.8462,15732.0
2019-08-16 12:00:00,110.43,110.47,110.27,110.29,17923.0,98.8552,98.891,98.7119,98.7298,17923.0
2019-08-16 12:05:00,110.28,110.41,110.22,110.41,64166.0,98.7209,98.8373,98.6672,98.8373,64166.0
2019-08-16 12:10:00,110.42,110.58,110.37,110.52,10828.0,98.8462,98.9894,98.8014,98.9357,10828.0
2019-08-16 12:15:00,110.53,110.57,110.32,110.42,6390.0,98.9447,98.9805,98.7567,98.8462,6390.0
2019-08-16 12:20:00,110.41,110.65,110.41,110.61,18279.0,98.8373,99.0521,98.8373,99.0163,18279.0
2019-08-16 12:25:00,110.62,110.76,110.61,110.66,4200.0,99.0252,99.1506,99.0163,99.061,4200.0
2019-08-16 12:30:00,110.66,110.68,110.61,110.65,5424.0,99.061,99.079,99.0163,99.0521,5424.0
2019-08-16 12:35:00,110.63,110.73,110.62,110.67,4200.0,99.0342,99.1237,99.0252,99.07,4200.0
2019-08-16 12:40:00,110.68,110.75,110.6,110.7,7248.0,99.079,99.1416,99.0073,99.0969,7248.0
2019-08-16 12:45:00,110.73,110.75,110.56,110.61,9083.0,99.1237,99.1416,98.9715,99.0163,9083.0
2019-08-16 12:50:00,110.62,110.69,110.56,110.65,5097.0,99.0252,99.0879,98.9715,99.0521,5097.0
2019-08-16 12:55:00,110.67,110.7,110.58,110.58,6288.0,99.07,99.0969,98.9894,98.9894,6288.0
2019-08-16 13:00:00,110.61,110.71,110.6,110.6,7762.0,99.0163,99.1058,99.0073,99.0073,7762.0
2019-08-16 13:05:00,110.61,110.78,110.6,110.78,7248.0,99.0163,99.1685,99.0073,99.1685,7248.0
2019-08-16 13:10:00,110.79,110.79,110.72,110.74,5500.0,99.1774,99.1774,99.1148,99.1327,5500.0
2019-08-16 13:15:00,110.73,110.8,110.65,110.79,7000.0,99.1237,99.1864,99.0521,99.1774,7000.0
2019-08-16 13:20:00,110.79,110.88,110.78,110.88,5600.0,99.1774,99.258,99.1685,99.258,5600.0
2019-08-16 13:25:00,110.92,111.0,110.85,111.0,6299.0,99.2938,99.3654,99.2311,99.3654,6299.0
2019-08-16 13:30:00,111.03,111.08,110.99,110.99,5236.0,99.3923,99.437,99.3565,99.3565,5236.0
2019-08-16 13:35:00,111.0,111.11,110.99,111.05,5105.0,99.3654,99.4639,99.3565,99.4102,5105.0
2019-08-16 13:40:00,111.06,111.11,111.0,111.02,4942.0,99.4191,99.4639,99.3654,99.3833,4942.0
2019-08-16 13:45:00,110.99,111.01,110.92,111.0,5400.0,99.3565,99.3744,99.2938,99.3654,5400.0
2019-08-16 13:50:00,111.0,111.11,110.99,111.09,7146.0,99.3654,99.4639,99.3565,99.446,7146.0
2019-08-16 13:55:00,111.09,111.24,111.07,111.11,8955.0,99.446,99.5803,99.4281,99.4639,8955.0
2019-08-16 14:00:00,111.14,111.25,111.1,111.12,26637.0,99.4907,99.5892,99.4549,99.4728,26637.0
2019-08-16 14:05:00,111.1,111.1,110.98,110.99,3406.0,99.4549,99.4549,99.3475,99.3565,3406.0
2019-08-16 14:10:00,110.99,111.09,110.98,111.02,9446.0,99.3565,99.446,99.3475,99.3833,9446.0
2019-08-16 14:15:00,111.03,111.15,110.98,111.13,9307.0,99.3923,99.4997,99.3475,99.4818,9307.0
2019-08-16 14:20:00,111.13,111.15,111.01,111.03,8001.0,99.4818,99.4997,99.3744,99.3923,8001.0
2019-08-16 14:25:00,111.03,111.04,110.98,111.01,6636.0,99.3923,99.4012,99.3475,99.3744,6636.0
2019-08-16 14:30:00,111.03,111.03,110.85,110.91,24613.0,99.3923,99.3923,99.2311,99.2848,24613.0
2019-08-16 14:35:00,110.92,110.92,110.72,110.79,6814.0,99.2938,99.2938,99.1148,99.1774,6814.0
2019-08-16 14:40:00,110.79,110.85,110.71,110.82,8658.0,99.1774,99.2311,99.1058,99.2043,8658.0
2019-08-16 14:45:00,110.81,110.81,110.64,110.69,14138.0,99.1953,99.1953,99.0431,99.0879,14138.0
2019-08-16 14:50:00,110.7,110.74,110.6,110.61,47026.0,99.0969,99.1327,99.0073,99.0163,47026.0
2019-08-16 14:55:00,110.61,110.67,110.59,110.59,13213.0,99.0163,99.07,98.9984,98.9984,13213.0
2019-08-16 15:00:00,110.6,110.77,110.58,110.76,19769.0,99.0073,99.1595,98.9894,99.1506,19769.0
2019-08-16 15:05:00,110.77,110.81,110.65,110.66,16795.0,99.1595,99.1953,99.0521,99.061,16795.0
2019-08-16 15:10:00,110.67,110.7,110.56,110.68,39665.0,99.07,99.0969,98.9715,99.079,39665.0
2019-08-16 15:15:00,110.69,110.75,110.59,110.59,26036.0,99.0879,99.1416,98.9984,98.9984,26036.0
2019-08-16 15:20:00,110.61,110.61,110.44,110.49,19137.0,99.0163,99.0163,98.8641,98.9089,19137.0
2019-08-16 15:25:00,110.49,110.53,110.47,110.48,15483.0,98.9089,98.9447,98.891,98.8999,15483.0
2019-08-16 15:30:00,110.47,110.48,110.37,110.43,54398.0,98.891,98.8999,98.8014,98.8552,54398.0
2019-08-16 15:35:00,110.43,110.51,110.37,110.39,69951.0,98.8552,98.9268,98.8014,98.8193,69951.0
2019-08-16 15:40:00,110.39,110.48,110.34,110.47,37547.0,98.8193,98.8999,98.7746,98.891,37547.0
2019-08-16 15:45:00,110.46,110.46,110.37,110.42,42911.0,98.882,98.882,98.8014,98.8462,42911.0
2019-08-16 15:50:00,110.43,110.63,110.39,110.55,71631.0,98.8552,99.0342,98.8193,98.9626,71631.0
2019-08-16 15:55:00,110.56,110.76,110.4,110.51,213788.0,98.9715,99.1506,98.8283,98.9268,213788.0
2019-08-19 09:30:00,113.06,113.72,112.88,113.08,40309.0,101.2095,101.8003,101.0484,101.2274,40309.0
2019-08-19 09:35:00,113.07,113.18,112.83,112.97,18678.0,101.2184,101.3169,101.0036,101.1289,18678.0
2019-08-19 09:40:00,112.97,113.04,112.7,112.93,13771.0,101.1289,101.1916,100.8872,101.0931,13771.0
2019-08-19 09:45:00,112.89,112.91,112.28,112.34,13893.0,101.0573,101.0752,100.5112,100.565,13893.0
2019-08-19 09:50:00,112.34,112.41,112.2,112.2,34605.0,100.565,100.6276,100.4396,100.4396,34605.0
2019-08-19 09:55:00,112.2,112.44,112.2,112.37,27812.0,100.4396,100.6545,100.4396,100.5918,27812.0
2019-08-19 10:00:00,112.34,112.36,112.1,112.32,35667.0,100.565,100.5829,100.3501,100.5471,35667.0
2019-08-19 10:05:00,112.3,112.56,112.21,112.21,14100.0,100.5291,100.7619,100.4486,100.4486,14100.0
2019-08-19 10:10:00,112.24,112.24,111.61,111.63,15538.0,100.4754,100.4754,99.9115,99.9294,15538.0
2019-08-19 10:15:00,111.6,111.94,111.51,111.84,13423.0,99.9025,100.2069,99.822,100.1174,13423.0
2019-08-19 10:20:00,111.8,111.84,111.67,111.84,13601.0,100.0816,100.1174,99.9652,100.1174,13601.0
2019-08-19 10:25:00,111.83,112.02,111.77,111.77,12816.0,100.1084,100.2785,100.0547,100.0547,12816.0
2019-08-19 10:30:00,111.79,111.96,111.76,111.76,10981.0,100.0726,100.2248,100.0457,100.0457,10981.0
2019-08-19 10:35:00,111.76,111.92,111.73,111.88,15439.0,100.0457,100.189,100.0189,100.1532,15439.0
2019-08-19 10:40:00,111.85,111.85,111.65,111.69,10383.0,100.1263,100.1263,99.9473,99.9831,10383.0
2019-08-19 10:45:00,111.71,111.86,111.62,111.82,33580.0,100.001,100.1353,99.9204,100.0995,33580.0
2019-08-19 10:50:00,111.8,111.87,111.67,111.87,14501.0,100.0816,100.1442,99.9652,100.1442,14501.0
2019-08-19 10:55:00,111.86,111.9,111.62,111.65,42490.0,100.1353,100.1711,99.9204,99.9473,42490.0
2019-08-19 11:00:00,111.66,111.93,111.61,111.91,20020.0,99.9562,100.1979,99.9115,100.18,20020.0
2019-08-19 11:05:00,111.86,111.91,111.78,111.84,25053.0,100.1353,100.18,100.0637,100.1174,25053.0
2019-08-19 11:10:00,111.85,111.88,111.59,111.7,111538.0,100.1263,100.1532,99.8936,99.992,111538.0
2019-08-19 11:15:00,111.71,111.83,111.65,111.75,72764.0,100.001,100.1084,99.9473,100.0368,72764.0
2019-08-19 11:20:00,111.76,111.87,111.7,111.76,17912.0,100.0457,100.1442,99.992,100.0457,17912.0
2019-08-19 11:25:00,111.78,111.8,111.73,111.77,7126.0,100.0637,100.0816,100.0189,100.0547,7126.0
2019-08-19 11:30:00,111.79,111.87,111.66,111.78,15506.0,100.0726,100.1442,99.9562,100.0637,15506.0
2019-08-19 11:35:00,111.77,111.89,111.59,111.85,57007.0,100.0547,100.1621,99.8936,100.1263,57007.0
2019-08-19 11:40:00,111.84,111.93,111.79,111.84,11729.0,100.1174,100.1979,100.0726,100.1174,11729.0
2019-08-19 11:45:00,111.87,111.91,111.76,111.91,10161.0,100.1442,100.18,100.0457,100.18,10161.0
2019-08-19 11:50:00,111.9,111.93,111.81,111.86,7310.0,100.1711,100.1979,100.0905,100.1353,7310.0
2019-08-19 11:55:00,111.85,112.04,111.8,112.04,4878.0,100.1263,100.2964,100.0816,100.2964,4878.0
2019-08-19 12:00:00,112.02,112.09,111.98,112.04,16136.0,100.2785,100.3412,100.2427,100.2964,16136.0
2019-08-19 12:05:00,112.04,112.04,111.91,111.95,70624.0,100.2964,100.2964,100.18,100.2158,70624.0
2019-08-19 12:10:00,111.95,111.96,111.84,111.94,8282.0,100.2158,100.2248,100.1174,100.2069,8282.0
2019-08-19 12:15:00,111.93,111.98,111.86,111.94,4432.0,100.1979,100.2427,100.1353,100.2069,4432.0
2019-08-19 12:20:00,111.93,111.98,111.89,111.91,6716.0,100.1979,100.2427,100.1621,100.18,6716.0
2019-08-19 12:25:00,111.91,111.93,111.81,111.82,5008.0,100.18,100.1979,100.0905,100.0995,5008.0
2019-08-19 12:30:00,111.82,111.9,111.82,111.82,5110.0,100.0995,100.1711,100.0995,100.0995,5110.0
2019-08-19 12:35:00,111.82,111.9,111.79,111.84,6285.0,100.0995,100.1711,100.0726,100.1174,6285.0
2019-08-19 12:40:00,111.88,111.91,111.81,111.87,60218.0,100.1532,100.18,100.0905,100.1442,60218.0
2019-08-19 12:45:00,111.86,112.03,111.81,112.0,31943.0,100.1353,100.2874,100.0905,100.2606,31943.0
2019-08-19 12:50:00,111.99,111.99,111.92,111.93,7002.0,100.2516,100.2516,100.189,100.1979,7002.0
2019-08-19 12:55:00,111.95,112.0,111.87,111.87,16425.0,100.2158,100.2606,100.1442,100.1442,16425.0
2019-08-19 13:00:00,111.87,112.06,111.79,111.82,103523.0,100.1442,100.3143,100.0726,100.0995,103523.0
2019-08-19 13:05:00,111.8,111.99,111.76,111.84,16438.0,100.0816,100.2516,100.0457,100.1174,16438.0
2019-08-19 13:10:00,111.88,111.93,111.77,111.8,16445.0,100.1532,100.1979,100.0547,100.0816,16445.0
2019-08-19 13:15:00,111.79,111.84,111.65,111.84,29628.0,100.0726,100.1174,99.9473,100.1174,29628.0
2019-08-19 13:20:00,111.85,111.94,111.68,111.79,34967.0,100.1263,100.2069,99.9741,100.0726,34967.0
2019-08-19 13:25:00,111.79,111.79,111.67,111.7,5785.0,100.0726,100.0726,99.9652,99.992,5785.0
2019-08-19 13:30:00,111.71,111.73,111.68,111.69,6040.0,100.001,100.0189,99.9741,99.9831,6040.0
2019-08-19 13:35:00,111.71,111.74,111.67,111.7,9369.0,100.001,100.0278,99.9652,99.992,9369.0
2019-08-19 13:40:00,111.7,111.72,111.54,111.57,10550.0,99.992,100.0099,99.8488,99.8757,10550.0
2019-08-19 13:45:00,111.56,111.6,111.46,111.51,6905.0,99.8667,99.9025,99.7772,99.822,6905.0
2019-08-19 13:50:00,111.51,111.57,111.5,111.55,7057.0,99.822,99.8757,99.813,99.8578,7057.0
2019-08-19 13:55:00,111.54,111.56,111.46,111.48,12331.0,99.8488,99.8667,99.7772,99.7951,12331.0
2019-08-19 14:00:00,111.5,111.54,111.48,111.5,8599.0,99.813,99.8488,99.7951,99.813,8599.0
2019-08-19 14:05:00,111.52,111.54,111.46,111.49,7422.0,99.8309,99.8488,99.7772,99.804,7422.0
2019-08-19 14:10:00,111.52,111.52,111.39,111.41,6505.0,99.8309,99.8309,99.7145,99.7324,6505.0
2019-08-19 14:15:00,111.42,111.47,111.39,111.46,10107.0,99.7414,99.7861,99.7145,99.7772,10107.0
2019-08-19 14:20:00,111.44,111.52,111.42,111.48,15215.0,99.7593,99.8309,99.7414,99.7951,15215.0
2019-08-19 14:25:00,111.48,111.51,111.45,111.51,15592.0,99.7951,99.822,99.7682,99.822,15592.0
2019-08-19 14:30:00,111.5,111.52,111.3,111.36,11756.0,99.813,99.8309,99.634,99.6877,11756.0
2019-08-19 14:35:00,111.35,111.39,111.22,111.22,11490.0,99.6787,99.7145,99.5623,99.5623,11490.0
2019-08-19 14:40:00,111.23,111.26,111.21,111.23,15321.0,99.5713,99.5982,99.5534,99.5713,15321.0
2019-08-19 14:45:00,111.22,111.25,111.19,111.25,7250.0,99.5623,99.5892,99.5355,99.5892,7250.0
2019-08-19 14:50:00,111.26,111.28,111.21,111.21,13250.0,99.5982,99.6161,99.5534,99.5534,13250.0
2019-08-19 14:55:00,111.2,111.21,111.08,111.09,15866.0,99.5444,99.5534,99.437,99.446,15866.0
2019-08-19 15:00:00,111.1,111.14,110.94,110.96,30103.0,99.4549,99.4907,99.3117,99.3296,30103.0
2019-08-19 15:05:00,110.95,111.0,110.81,110.95,28603.0,99.3206,99.3654,99.1953,99.3206,28603.0
2019-08-19 15:10:00,110.94,110.98,110.89,110.96,10775.0,99.3117,99.3475,99.2669,99.3296,10775.0
2019-08-19 15:15:00,110.97,111.04,110.92,110.99,16351.0,99.3386,99.4012,99.2938,99.3565,16351.0
2019-08-19 15:20:00,110.98,111.0,110.95,110.98,14303.0,99.3475,99.3654,99.3206,99.3475,14303.0
2019-08-19 15:25:00,110.99,111.01,110.95,110.97,19825.0,99.3565,99.3744,99.3206,99.3386,19825.0
2019-08-19 15:30:00,110.96,111.13,110.93,111.12,24133.0,99.3296,99.4818,99.3027,99.4728,24133.0
2019-08-19 15:35:00,111.14,111.15,111.07,111.1,17478.0,99.4907,99.4997,99.4281,99.4549,17478.0
2019-08-19 15:40:00,111.09,111.11,111.03,111.05,22154.0,99.446,99.4639,99.3923,99.4102,22154.0
2019-08-19 15:45:00,111.04,111.17,111.0,111.14,35672.0,99.4012,99.5176,99.3654,99.4907,35672.0
2019-08-19 15:50:00,111.14,111.23,111.04,111.22,48508.0,99.4907,99.5713,99.4012,99.5623,48508.0
2019-08-19 15:55:00,111.23,111.31,111.12,111.17,124104.0,99.5713,99.6429,99.4728,99.5176,124104.0
2019-08-20 09:30:00,110.37,110.79,110.1,110.11,46882.0,98.8014,99.1774,98.5597,98.5687,46882.0
2019-08-20 09:35:00,110.15,110.41,109.93,110.19,12112.0,98.6045,98.8373,98.4076,98.6403,12112.0
2019-08-20 09:40:00,110.18,110.29,110.03,110.19,32913.0,98.6314,98.7298,98.4971,98.6403,32913.0
2019-08-20 09:45:00,110.18,110.51,110.13,110.26,27667.0,98.6314,98.9268,98.5866,98.703,27667.0
2019-08-20 09:50:00,110.29,110.43,110.11,110.3,27274.0,98.7298,98.8552,98.5687,98.7388,27274.0
2019-08-20 09:55:00,110.31,110.59,110.3,110.4,23962.0,98.7477,98.9984,98.7388,98.8283,23962.0
2019-08-20 10:00:00,110.33,110.36,110.07,110.14,26845.0,98.7656,98.7925,98.5329,98.5956,26845.0
2019-08-20 10:05:00,110.12,110.57,110.11,110.36,12879.0,98.5776,98.9805,98.5687,98.7925,12879.0
2019-08-20 10:10:00,110.33,110.62,110.33,110.56,13692.0,98.7656,99.0252,98.7656,98.9715,13692.0
2019-08-20 10:15:00,110.63,110.87,110.61,110.84,11874.0,99.0342,99.249,99.0163,99.2222,11874.0
2019-08-20 10:20:00,110.8,110.83,110.74,110.76,6154.0,99.1864,99.2132,99.1327,99.1506,6154.0
2019-08-20 10:25:00,110.78,111.08,110.75,111.08,8376.0,99.1685,99.437,99.1416,99.437,8376.0
2019-08-20 10:30:00,111.03,111.03,110.89,110.93,8407.0,99.3923,99.3923,99.2669,99.3027,8407.0
2019-08-20 10:35:00,110.9,111.13,110.9,111.07,6729.0,99.2759,99.4818,99.2759,99.4281,6729.0
2019-08-20 10:40:00,111.05,111.28,111.05,111.2,6257.0,99.4102,99.6161,99.4102,99.5444,6257.0
2019-08-20 10:45:00,111.2,111.2,111.07,111.11,4983.0,99.5444,99.5444,99.4281,99.4639,4983.0
2019-08-20 10:50:00,111.1,111.22,111.08,111.2,6237.0,99.4549,99.5623,99.437,99.5444,6237.0
2019-08-20 10:55:00,111.23,111.4,111.2,111.31,8350.0,99.5713,99.7235,99.5444,99.6429,8350.0
2019-08-20 11:00:00,111.31,111.44,111.27,111.39,9981.0,99.6429,99.7593,99.6071,99.7145,9981.0
2019-08-20 11:05:00,111.38,111.38,111.23,111.28,6431.0,99.7056,99.7056,99.5713,99.6161,6431.0
2019-08-20 11:10:00,111.29,111.46,111.29,111.31,7996.0,99.625,99.7772,99.625,99.6429,7996.0
2019-08-20 11:15:00,111.34,111.46,111.3,111.36,9081.0,99.6698,99.7772,99.634,99.6877,9081.0
2019-08-20 11:20:00,111.37,111.38,111.26,111.27,4790.0,99.6966,99.7056,99.5982,99.6071,4790.0
2019-08-20 11:25:00,111.26,111.3,111.23,111.23,4704.0,99.5982,99.634,99.5713,99.5713,4704.0
2019-08-20 11:30:00,111.21,111.26,111.17,111.17,5300.0,99.5534,99.5982,99.5176,99.5176,5300.0
2019-08-20 11:35:00,111.17,111.22,111.06,111.06,11238.0,99.5176,99.5623,99.4191,99.4191,11238.0
2019-08-20 11:40:00,111.06,111.13,110.99,111.09,12510.0,99.4191,99.4818,99.3565,99.446,12510.0
2019-08-20 11:45:00,111.08,111.12,110.96,111.11,7082.0,99.437,99.4728,99.3296,99.4639,7082.0
2019-08-20 11:50:00,111.09,111.09,110.98,110.99,6296.0,99.446,99.446,99.3475,99.3565,6296.0
2019-08-20 11:55:00,111.0,111.18,110.98,111.16,5267.0,99.3654,99.5265,99.3475,99.5086,5267.0
2019-08-20 12:00:00,111.16,111.29,111.16,111.27,4036.0,99.5086,99.625,99.5086,99.6071,4036.0
2019-08-20 12:05:00,111.23,111.27,111.19,111.22,17030.0,99.5713,99.6071,99.5355,99.5623,17030.0
2019-08-20 12:10:00,111.21,111.33,111.19,111.31,3166.0,99.5534,99.6608,99.5355,99.6429,3166.0
2019-08-20 12:15:00,111.31,111.34,111.27,111.34,5287.0,99.6429,99.6698,99.6071,99.6698,5287.0
2019-08-20 12:20:00,111.34,111.38,111.29,111.3,11030.0,99.6698,99.7056,99.625,99.634,11030.0
2019-08-20 12:25:00,111.3,111.31,111.17,111.22,6390.0,99.634,99.6429,99.5176,99.5623,6390.0
2019-08-20 12:30:00,111.23,111.25,111.14,111.14,4610.0,99.5713,99.5892,99.4907,99.4907,4610.0
2019-08-20 12:35:00,111.13,111.13,110.95,110.95,7925.0,99.4818,99.4818,99.3206,99.3206,7925.0
2019-08-20 12:40:00,110.94,111.0,110.85,110.86,12959.0,99.3117,99.3654,99.2311,99.2401,12959.0
2019-08-20 12:45:00,110.88,110.92,110.83,110.87,8627.0,99.258,99.2938,99.2132,99.249,8627.0
2019-08-20 12:50:00,110.86,110.94,110.84,110.93,23685.0,99.2401,99.3117,99.2222,99.3027,23685.0
2019-08-20 12:55:00,110.93,111.18,110.9,111.18,36591.0,99.3027,99.5265,99.2759,99.5265,36591.0
2019-08-20 13:00:00,111.17,111.2,111.08,111.14,9763.0,99.5176,99.5444,99.437,99.4907,9763.0
2019-08-20 13:05:00,111.12,111.16,111.03,111.06,10932.0,99.4728,99.5086,99.3923,99.4191,10932.0
2019-08-20 13:10:00,111.07,111.15,111.03,111.03,22183.0,99.4281,99.4997,99.3923,99.3923,22183.0
2019-08-20 13:15:00,111.04,111.06,110.93,111.03,6969.0,99.4012,99.4191,99.3027,99.3923,6969.0
2019-08-20 13:20:00,111.01,111.02,110.84,110.84,23561.0,99.3744,99.3833,99.2222,99.2222,23561.0
2019-08-20 13:25:00,110.85,111.03,110.83,110.99,6596.0,99.2311,99.3923,99.2132,99.3565,6596.0
2019-08-20 13:30:00,110.98,111.03,110.86,110.86,6891.0,99.3475,99.3923,99.2401,99.2401,6891.0
2019-08-20 13:35:00,110.85,110.85,110.63,110.66,10686.0,99.2311,99.2311,99.0342,99.061,10686.0
2019-08-20 13:40:00,110.67,110.77,110.67,110.68,3700.0,99.07,99.1595,99.07,99.079,3700.0
2019-08-20 13:45:00,110.68,110.71,110.59,110.59,7286.0,99.079,99.1058,98.9984,98.9984,7286.0
2019-08-20 13:50:00,110.59,110.73,110.5,110.67,21609.0,98.9984,99.1237,98.9178,99.07,21609.0
2019-08-20 13:55:00,110.69,110.7,110.57,110.64,9231.0,99.0879,99.0969,98.9805,99.0431,9231.0
2019-08-20 14:00:00,110.63,110.69,110.47,110.52,7235.0,99.0342,99.0879,98.891,98.9357,7235.0
2019-08-20 14:05:00,110.5,110.69,110.4,110.41,12209.0,98.9178,99.0879,98.8283,98.8373,12209.0
2019-08-20 14:10:00,110.42,110.6,110.42,110.52,6163.0,98.8462,99.0073,98.8462,98.9357,6163.0
2019-08-20 14:15:00,110.51,110.68,110.48,110.63,7886.0,98.9268,99.079,98.8999,99.0342,7886.0
2019-08-20 14:20:00,110.63,110.66,110.44,110.64,9280.0,99.0342,99.061,98.8641,99.0431,9280.0
2019-08-20 14:25:00,110.63,110.7,110.62,110.68,5014.0,99.0342,99.0969,99.0252,99.079,5014.0
2019-08-20 14:30:00,110.68,110.83,110.63,110.7,11790.0,99.079,99.2132,99.0342,99.0969,11790.0
2019-08-20 14:35:00,110.7,110.77,110.59,110.62,8415.0,99.0969,99.1595,98.9984,99.0252,8415.0
2019-08-20 14:40:00,110.62,110.65,110.51,110.56,8075.0,99.0252,99.0521,98.9268,98.9715,8075.0
2019-08-20 14:45:00,110.57,110.6,110.54,110.57,6518.0,98.9805,99.0073,98.9536,98.9805,6518.0
2019-08-20 14:50:00,110.56,110.57,110.14,110.26,28980.0,98.9715,98.9805,98.5956,98.703,28980.0
2019-08-20 14:55:00,110.27,110.36,110.19,110.35,19550.0,98.7119,98.7925,98.6403,98.7835,19550.0
2019-08-20 15:00:00,110.33,110.4,110.23,110.25,20662.0,98.7656,98.8283,98.6761,98.694,20662.0
2019-08-20 15:05:00,110.25,110.33,110.23,110.24,11510.0,98.694,98.7656,98.6761,98.6851,11510.0
2019-08-20 15:10:00,110.22,110.3,110.21,110.27,12951.0,98.6672,98.7388,98.6582,98.7119,12951.0
2019-08-20 15:15:00,110.26,110.39,110.16,110.23,20274.0,98.703,98.8193,98.6135,98.6761,20274.0
2019-08-20 15:20:00,110.23,110.31,110.19,110.27,23342.0,98.6761,98.7477,98.6403,98.7119,23342.0
2019-08-20 15:25:00,110.28,110.39,110.22,110.31,31795.0,98.7209,98.8193,98.6672,98.7477,31795.0
2019-08-20 15:30:00,110.3,110.59,110.29,110.53,31114.0,98.7388,98.9984,98.7298,98.9447,31114.0
2019-08-20 15:35:00,110.52,110.54,110.42,110.51,29445.0,98.9357,98.9536,98.8462,98.9268,29445.0
2019-08-20 15:40:00,110.52,110.56,110.47,110.52,32698.0,98.9357,98.9715,98.891,98.9357,32698.0
2019-08-20 15:45:00,110.52,110.82,110.49,110.8,47062.0,98.9357,99.2043,98.9089,99.1864,47062.0
2019-08-20 15:50:00,110.82,111.01,110.79,110.96,77748.0,99.2043,99.3744,99.1774,99.3296,77748.0
2019-08-20 15:55:00,110.95,110.96,110.27,110.34,264723.0,99.3206,99.3296,98.7119,98.7746,264723.0
2019-08-21 09:30:00,109.0,110.24,107.78,108.04,137822.0,97.575,98.6851,96.4829,96.7157,137822.0
2019-08-21 09:35:00,108.07,109.9,108.07,109.14,54885.0,96.7425,98.3807,96.7425,97.7004,54885.0
2019-08-21 09:40:00,109.3,110.89,109.3,110.7,49167.0,97.8436,99.2669,97.8436,99.0969,49167.0
2019-08-21 09:45:00,110.75,111.7,110.67,111.43,60957.0,99.1416,99.992,99.07,99.7503,60957.0
2019-08-21 09:50:00,111.4,111.45,110.88,111.07,31959.0,99.7235,99.7682,99.258,99.4281,31959.0
2019-08-21 09:55:00,111.12,111.23,110.18,110.23,46099.0,99.4728,99.5713,98.6314,98.6761,46099.0
2019-08-21 10:00:00,110.36,110.51,109.81,110.06,36874.0,98.7925,98.9268,98.3001,98.5239,36874.0
2019-08-21 10:05:00,110.11,110.23,109.97,110.04,14425.0,98.5687,98.6761,98.4434,98.506,14425.0
2019-08-21 10:10:00,110.04,110.18,109.66,109.75,47865.0,98.506,98.6314,98.1659,98.2464,47865.0
2019-08-21 10:15:00,109.7,109.7,108.86,109.16,49064.0,98.2017,98.2017,97.4497,97.7183,49064.0
2019-08-21 10:20:00,109.16,109.92,108.72,109.73,38002.0,97.7183,98.3986,97.3244,98.2285,38002.0
2019-08-21 10:25:00,109.8,109.8,108.91,109.09,34369.0,98.2912,98.2912,97.4945,97.6556,34369.0
2019-08-21 10:30:00,109.1,109.76,109.03,109.67,24710.0,97.6646,98.2554,97.6019,98.1748,24710.0
2019-08-21 10:35:00,109.63,109.93,109.52,109.67,26086.0,98.139,98.4076,98.0405,98.1748,26086.0
2019-08-21 10:40:00,109.69,110.0,109.69,109.74,31092.0,98.1927,98.4702,98.1927,98.2375,31092.0
2019-08-21 10:45:00,109.66,109.68,108.97,108.97,33089.0,98.1659,98.1838,97.5482,97.5482,33089.0
2019-08-21 10:50:00,108.97,109.03,108.65,108.77,41429.0,97.5482,97.6019,97.2617,97.3691,41429.0
2019-08-21 10:55:00,108.73,108.73,108.27,108.33,33663.0,97.3333,97.3333,96.9216,96.9753,33663.0
2019-08-21 11:00:00,108.37,108.57,108.27,108.47,34829.0,97.0111,97.1901,96.9216,97.1006,34829.0
2019-08-21 11:05:00,108.47,108.59,108.42,108.59,42207.0,97.1006,97.208,97.0558,97.208,42207.0
2019-08-21 11:10:00,108.59,108.99,108.55,108.99,34138.0,97.208,97.5661,97.1722,97.5661,34138.0
2019-08-21 11:15:00,108.95,109.0,108.61,108.61,19416.0,97.5303,97.575,97.2259,97.2259,19416.0
2019-08-21 11:20:00,108.55,109.0,108.55,108.96,9318.0,97.1722,97.575,97.1722,97.5392,9318.0
2019-08-21 11:25:00,108.97,109.22,108.95,109.11,24387.0,97.5482,97.772,97.5303,97.6735,24387.0
2019-08-21 11:30:00,109.09,109.15,109.0,109.11,8706.0,97.6556,97.7093,97.575,97.6735,8706.0
2019-08-21 11:35:00,109.11,109.39,109.1,109.38,16165.0,97.6735,97.9242,97.6646,97.9152,16165.0
2019-08-21 11:40:00,109.38,109.61,109.32,109.61,11703.0,97.9152,98.1211,97.8615,98.1211,11703.0
2019-08-21 11:45:00,109.57,109.58,109.31,109.38,7700.0,98.0853,98.0942,97.8525,97.9152,7700.0
2019-08-21 11:50:00,109.37,109.47,109.3,109.38,10499.0,97.9063,97.9958,97.8436,97.9152,10499.0
2019-08-21 11:55:00,109.38,109.77,109.38,109.77,24790.0,97.9152,98.2643,97.9152,98.2643,24790.0
2019-08-21 12:00:00,109.77,109.78,109.52,109.57,10592.0,98.2643,98.2733,98.0405,98.0853,10592.0
2019-08-21 12:05:00,109.57,109.62,109.52,109.56,9025.0,98.0853,98.1301,98.0405,98.0763,9025.0
2019-08-21 12:10:00,109.55,109.81,109.53,109.74,12113.0,98.0674,98.3001,98.0495,98.2375,12113.0
2019-08-21 12:15:00,109.72,109.9,109.68,109.87,13841.0,98.2196,98.3807,98.1838,98.3539,13841.0
2019-08-21 12:20:00,109.9,110.07,109.88,109.93,16620.0,98.3807,98.5329,98.3628,98.4076,16620.0
2019-08-21 12:25:00,109.93,110.11,109.92,110.01,7875.0,98.4076,98.5687,98.3986,98.4792,7875.0
2019-08-21 12:30:00,109.97,109.97,109.75,109.77,9300.0,98.4434,98.4434,98.2464,98.2643,9300.0
2019-08-21 12:35:00,109.77,109.81,109.67,109.7,10934.0,98.2643,98.3001,98.1748,98.2017,10934.0
2019-08-21 12:40:00,109.69,109.8,109.55,109.8,32243.0,98.1927,98.2912,98.0674,98.2912,32243.0
2019-08-21 12:45:00,109.8,109.85,109.74,109.83,9295.0,98.2912,98.3359,98.2375,98.318,9295.0
2019-08-21 12:50:00,109.84,110.03,109.83,109.99,11064.0,98.327,98.4971,98.318,98.4613,11064.0
2019-08-21 12:55:00,109.94,110.09,109.88,110.02,9926.0,98.4165,98.5508,98.3628,98.4881,9926.0
2019-08-21 13:00:00,110.02,110.22,109.96,110.19,10248.0,98.4881,98.6672,98.4344,98.6403,10248.0
2019-08-21 13:05:00,110.18,110.29,110.14,110.2,9539.0,98.6314,98.7298,98.5956,98.6493,9539.0
2019-08-21 13:10:00,110.2,110.2,110.0,110.03,6713.0,98.6493,98.6493,98.4702,98.4971,6713.0
2019-08-21 13:15:00,110.03,110.23,109.97,110.2,15207.0,98.4971,98.6761,98.4434,98.6493,15207.0
2019-08-21 13:20:00,110.21,110.31,110.18,110.27,14335.0,98.6582,98.7477,98.6314,98.7119,14335.0
2019-08-21 13:25:00,110.27,110.41,110.24,110.34,11497.0,98.7119,98.8373,98.6851,98.7746,11497.0
2019-08-21 13:30:00,110.33,110.36,110.27,110.31,8761.0,98.7656,98.7925,98.7119,98.7477,8761.0
2019-08-21 13:35:00,110.31,110.33,110.11,110.16,11952.0,98.7477,98.7656,98.5687,98.6135,11952.0
2019-08-21 13:40:00,110.17,110.19,110.01,110.1,10357.0,98.6224,98.6403,98.4792,98.5597,10357.0
2019-08-21 13:45:00,110.1,110.12,110.01,110.04,6650.0,98.5597,98.5776,98.4792,98.506,6650.0
2019-08-21 13:50:00,110.02,110.02,109.77,109.84,38053.0,98.4881,98.4881,98.2643,98.327,38053.0
2019-08-21 13:55:00,109.84,109.94,109.83,109.88,16982.0,98.327,98.4165,98.318,98.3628,16982.0
2019-08-21 14:00:00,109.89,109.9,109.46,109.67,22559.0,98.3718,98.3807,97.9868,98.1748,22559.0
2019-08-21 14:05:00,109.67,109.72,109.47,109.55,11368.0,98.1748,98.2196,97.9958,98.0674,11368.0
2019-08-21 14:10:00,109.55,109.6,109.36,109.41,9285.0,98.0674,98.1122,97.8973,97.9421,9285.0
2019-08-21 14:15:00,109.38,109.62,109.38,109.5,12398.0,97.9152,98.1301,97.9152,98.0226,12398.0
2019-08-21 14:20:00,109.53,109.57,109.4,109.4,9054.0,98.0495,98.0853,97.9331,97.9331,9054.0
2019-08-21 14:25:00,109.39,109.56,109.32,109.54,8100.0,97.9242,98.0763,97.8615,98.0584,8100.0
2019-08-21 14:30:00,109.52,109.56,109.36,109.39,11516.0,98.0405,98.0763,97.8973,97.9242,11516.0
2019-08-21 14:35:00,109.42,109.45,109.3,109.36,10420.0,97.951,97.9779,97.8436,97.8973,10420.0
2019-08-21 14:40:00,109.38,109.51,109.33,109.33,9516.0,97.9152,98.0316,97.8705,97.8705,9516.0
2019-08-21 14:45:00,109.37,109.4,109.14,109.18,13845.0,97.9063,97.9331,97.7004,97.7362,13845.0
2019-08-21 14:50:00,109.16,109.18,108.87,108.9,18137.0,97.7183,97.7362,97.4587,97.4855,18137.0
2019-08-21 14:55:00,108.91,109.04,108.88,109.0,11954.0,97.4945,97.6108,97.4676,97.575,11954.0
2019-08-21 15:00:00,108.99,109.03,108.87,108.95,15062.0,97.5661,97.6019,97.4587,97.5303,15062.0
2019-08-21 15:05:00,108.95,108.97,108.82,108.91,17842.0,97.5303,97.5482,97.4139,97.4945,17842.0
2019-08-21 15:10:00,108.92,109.01,108.82,108.87,16795.0,97.5034,97.584,97.4139,97.4587,16795.0
2019-08-21 15:15:00,108.85,108.95,108.78,108.82,21040.0,97.4408,97.5303,97.3781,97.4139,21040.0
2019-08-21 15:20:00,108.8,109.0,108.79,108.96,42874.0,97.396,97.575,97.3871,97.5392,42874.0
2019-08-21 15:25:00,108.95,109.08,108.93,109.03,28343.0,97.5303,97.6467,97.5124,97.6019,28343.0
2019-08-21 15:30:00,109.03,109.21,109.02,109.07,26222.0,97.6019,97.763,97.5929,97.6377,26222.0
2019-08-21 15:35:00,109.08,109.12,108.82,108.84,29486.0,97.6467,97.6825,97.4139,97.4318,29486.0
2019-08-21 15:40:00,108.84,108.85,108.57,108.6,48924.0,97.4318,97.4408,97.1901,97.217,48924.0
2019-08-21 15:45:00,108.6,108.64,108.38,108.48,66893.0,97.217,97.2528,97.02,97.1095,66893.0
2019-08-21 15:50:00,108.5,108.54,108.22,108.33,91208.0,97.1274,97.1633,96.8768,96.9753,91208.0
2019-08-21 15:55:00,108.31,108.61,108.31,108.61,169421.0,96.9574,97.2259,96.9574,97.2259,169421.0
2019-08-22 09:30:00,108.55,109.4,108.25,108.53,51583.0,97.1722,97.9331,96.9037,97.1543,51583.0
2019-08-22 09:35:00,108.55,108.63,107.95,108.27,16573.0,97.1722,97.2438,96.6351,96.9216,16573.0
2019-08-22 09:40:00,108.27,108.3,108.0,108.07,12150.0,96.9216,96.9484,96.6799,96.7425,12150.0
2019-08-22 09:45:00,108.03,108.12,107.86,107.99,57777.0,96.7067,96.7873,96.5545,96.6709,57777.0
2019-08-22 09:50:00,108.0,108.08,107.91,108.04,42559.0,96.6799,96.7515,96.5993,96.7157,42559.0
2019-08-22 09:55:00,108.06,108.07,107.81,108.0,32328.0,96.7336,96.7425,96.5098,96.6799,32328.0
2019-08-22 10:00:00,108.01,108.58,107.98,108.41,35211.0,96.6888,97.1991,96.662,97.0469,35211.0
2019-08-22 10:05:00,108.4,108.42,108.24,108.28,10965.0,97.0379,97.0558,96.8947,96.9305,10965.0
2019-08-22 10:10:00,108.23,108.24,107.99,108.11,11591.0,96.8857,96.8947,96.6709,96.7783,11591.0
2019-08-22 10:15:00,108.12,108.35,108.06,108.18,26000.0,96.7873,96.9932,96.7336,96.841,26000.0
2019-08-22 10:20:00,108.15,108.18,107.95,107.97,42006.0,96.8141,96.841,96.6351,96.653,42006.0
2019-08-22 10:25:00,107.99,108.17,107.91,108.04,19994.0,96.6709,96.832,96.5993,96.7157,19994.0
2019-08-22 10:30:00,108.03,108.03,107.42,107.59,21331.0,96.7067,96.7067,96.1607,96.3128,21331.0
2019-08-22 10:35:00,107.59,107.6,107.22,107.51,27673.0,96.3128,96.3218,95.9816,96.2412,27673.0
2019-08-22 10:40:00,107.5,107.76,107.41,107.64,41117.0,96.2323,96.465,96.1517,96.3576,41117.0
2019-08-22 10:45:00,107.68,107.99,107.65,107.97,52373.0,96.3934,96.6709,96.3665,96.653,52373.0
2019-08-22 10:50:00,108.0,108.03,107.75,107.8,45747.0,96.6799,96.7067,96.4561,96.5008,45747.0
2019-08-22 10:55:00,107.8,108.06,107.75,107.86,63924.0,96.5008,96.7336,96.4561,96.5545,63924.0
2019-08-22 11:00:00,107.89,108.31,107.72,107.78,38467.0,96.5814,96.9574,96.4292,96.4829,38467.0
2019-08-22 11:05:00,107.76,108.21,107.75,107.98,44286.0,96.465,96.8678,96.4561,96.662,44286.0
2019-08-22 11:10:00,107.98,108.19,107.94,107.97,30776.0,96.662,96.8499,96.6261,96.653,30776.0
2019-08-22 11:15:00,107.97,108.41,107.97,108.37,15066.0,96.653,97.0469,96.653,97.0111,15066.0
2019-08-22 11:20:00,108.35,108.49,108.21,108.39,13841.0,96.9932,97.1185,96.8678,97.029,13841.0
2019-08-22 11:25:00,108.41,108.55,108.33,108.48,34258.0,97.0469,97.1722,96.9753,97.1095,34258.0
2019-08-22 11:30:00,108.48,108.65,108.35,108.52,33861.0,97.1095,97.2617,96.9932,97.1454,33861.0
2019-08-22 11:35:00,108.51,108.54,108.41,108.45,11852.0,97.1364,97.1633,97.0469,97.0827,11852.0
2019-08-22 11:40:00,108.46,108.51,108.29,108.29,3324.0,97.0916,97.1364,96.9395,96.9395,3324.0
2019-08-22 11:45:00,108.26,108.29,108.17,108.21,3813.0,96.9126,96.9395,96.832,96.8678,3813.0
2019-08-22 11:50:00,108.24,108.24,108.15,108.2,4348.0,96.8947,96.8947,96.8141,96.8589,4348.0
2019-08-22 11:55:00,108.25,108.36,108.15,108.17,9800.0,96.9037,97.0021,96.8141,96.832,9800.0
2019-08-22 12:00:00,108.13,108.39,108.13,108.3,10445.0,96.7962,97.029,96.7962,96.9484,10445.0
2019-08-22 12:05:00,108.29,108.47,108.28,108.42,7037.0,96.9395,97.1006,96.9305,97.0558,7037.0
2019-08-22 12:10:00,108.41,108.42,108.29,108.31,7515.0,97.0469,97.0558,96.9395,96.9574,7515.0
2019-08-22 12:15:00,108.29,108.32,108.16,108.18,16991.0,96.9395,96.9663,96.8231,96.841,16991.0
2019-08-22 12:20:00,108.17,108.17,108.0,108.06,12432.0,96.832,96.832,96.6799,96.7336,12432.0
2019-08-22 12:25:00,108.1,108.24,108.1,108.14,16997.0,96.7694,96.8947,96.7694,96.8052,16997.0
2019-08-22 12:30:00,108.13,108.21,108.06,108.06,11978.0,96.7962,96.8678,96.7336,96.7336,11978.0
2019-08-22 12:35:00,108.06,108.14,108.03,108.06,10780.0,96.7336,96.8052,96.7067,96.7336,10780.0
2019-08-22 12:40:00,108.05,108.2,108.04,108.2,11215.0,96.7246,96.8589,96.7157,96.8589,11215.0
2019-08-22 12:45:00,108.15,108.23,108.1,108.16,12035.0,96.8141,96.8857,96.7694,96.8231,12035.0
2019-08-22 12:50:00,108.15,108.3,108.11,108.3,10173.0,96.8141,96.9484,96.7783,96.9484,10173.0
2019-08-22 12:55:00,108.27,108.34,108.21,108.32,12598.0,96.9216,96.9842,96.8678,96.9663,12598.0
2019-08-22 13:00:00,108.29,108.4,108.24,108.4,7238.0,96.9395,97.0379,96.8947,97.0379,7238.0
2019-08-22 13:05:00,108.42,108.56,108.38,108.53,9608.0,97.0558,97.1812,97.02,97.1543,9608.0
2019-08-22 13:10:00,108.53,108.54,108.34,108.44,13412.0,97.1543,97.1633,96.9842,97.0737,13412.0
2019-08-22 13:15:00,108.43,108.56,108.35,108.52,11766.0,97.0648,97.1812,96.9932,97.1454,11766.0
2019-08-22 13:20:00,108.52,108.84,108.47,108.84,26237.0,97.1454,97.4318,97.1006,97.4318,26237.0
2019-08-22 13:25:00,108.86,108.94,108.78,108.81,19065.0,97.4497,97.5213,97.3781,97.405,19065.0
2019-08-22 13:30:00,108.77,108.86,108.69,108.81,28190.0,97.3691,97.4497,97.2975,97.405,28190.0
2019-08-22 13:35:00,108.81,108.91,108.76,108.76,20556.0,97.405,97.4945,97.3602,97.3602,20556.0
2019-08-22 13:40:00,108.81,108.96,108.81,108.95,12264.0,97.405,97.5392,97.405,97.5303,12264.0
2019-08-22 13:45:00,108.96,109.06,108.85,109.01,23283.0,97.5392,97.6288,97.4408,97.584,23283.0
2019-08-22 13:50:00,109.01,109.06,108.87,108.99,10455.0,97.584,97.6288,97.4587,97.5661,10455.0
2019-08-22 13:55:00,109.0,109.05,108.97,109.05,5571.0,97.575,97.6198,97.5482,97.6198,5571.0
2019-08-22 14:00:00,109.06,109.16,109.05,109.11,8551.0,97.6288,97.7183,97.6198,97.6735,8551.0
2019-08-22 14:05:00,109.09,109.15,108.88,108.96,73848.0,97.6556,97.7093,97.4676,97.5392,73848.0
2019-08-22 14:10:00,108.98,108.99,108.83,108.95,38668.0,97.5571,97.5661,97.4229,97.5303,38668.0
2019-08-22 14:15:00,108.93,108.95,108.8,108.86,38511.0,97.5124,97.5303,97.396,97.4497,38511.0
2019-08-22 14:20:00,108.84,108.85,108.52,108.59,58402.0,97.4318,97.4408,97.1454,97.208,58402.0
2019-08-22 14:25:00,108.59,108.86,108.56,108.85,16578.0,97.208,97.4497,97.1812,97.4408,16578.0
2019-08-22 14:30:00,108.84,108.93,108.82,108.93,8105.0,97.4318,97.5124,97.4139,97.5124,8105.0
2019-08-22 14:35:00,108.92,109.02,108.91,109.02,9190.0,97.5034,97.5929,97.4945,97.5929,9190.0
2019-08-22 14:40:00,109.04,109.27,109.0,109.23,23832.0,97.6108,97.8167,97.575,97.7809,23832.0
2019-08-22 14:45:00,109.23,109.4,109.23,109.3,14628.0,97.7809,97.9331,97.7809,97.8436,14628.0
2019-08-22 14:50:00,109.29,109.3,109.13,109.21,40335.0,97.8346,97.8436,97.6914,97.763,40335.0
2019-08-22 14:55:00,109.22,109.31,109.18,109.21,16050.0,97.772,97.8525,97.7362,97.763,16050.0
2019-08-22 15:00:00,109.22,109.27,109.09,109.09,18549.0,97.772,97.8167,97.6556,97.6556,18549.0
2019-08-22 15:05:00,109.11,109.11,108.91,108.92,27322.0,97.6735,97.6735,97.4945,97.5034,27322.0
2019-08-22 15:10:00,108.91,108.93,108.69,108.79,15086.0,97.4945,97.5124,97.2975,97.3871,15086.0
2019-08-22 15:15:00,108.79,108.8,108.6,108.67,23063.0,97.3871,97.396,97.217,97.2796,23063.0
2019-08-22 15:20:00,108.71,108.77,108.68,108.72,16256.0,97.3154,97.3691,97.2886,97.3244,16256.0
2019-08-22 15:25:00,108.73,108.77,108.62,108.62,22520.0,97.3333,97.3691,97.2349,97.2349,22520.0
2019-08-22 15:30:00,108.62,108.73,108.61,108.65,22895.0,97.2349,97.3333,97.2259,97.2617,22895.0
2019-08-22 15:35:00,108.64,108.71,108.6,108.65,24578.0,97.2528,97.3154,97.217,97.2617,24578.0
2019-08-22 15:40:00,108.65,108.67,108.53,108.54,39090.0,97.2617,97.2796,97.1543,97.1633,39090.0
2019-08-22 15:45:00,108.54,108.6,108.52,108.57,47209.0,97.1633,97.217,97.1454,97.1901,47209.0
2019-08-22 15:50:00,108.57,108.91,108.57,108.9,55331.0,97.1901,97.4945,97.1901,97.4855,55331.0
2019-08-22 15:55:00,108.88,108.96,108.43,108.63,188770.0,97.4676,97.5392,97.0648,97.2438,188770.0
2019-08-23 09:30:00,106.98,107.52,106.48,106.82,55862.0,95.7668,96.2502,95.3192,95.6235,55862.0
2019-08-23 09:35:00,106.83,106.96,106.17,106.19,23588.0,95.6325,95.7489,95.0417,95.0596,23588.0
2019-08-23 09:40:00,106.25,106.4,106.15,106.35,30094.0,95.1133,95.2476,95.0238,95.2028,30094.0
2019-08-23 09:45:00,106.36,106.45,105.75,105.77,20663.0,95.2118,95.2923,94.6657,94.6836,20663.0
2019-08-23 09:50:00,105.72,105.99,105.41,105.87,21644.0,94.6388,94.8805,94.3613,94.7731,21644.0
2019-08-23 09:55:00,105.91,106.36,105.91,106.34,13513.0,94.8089,95.2118,94.8089,95.1939,13513.0
2019-08-23 10:00:00,106.29,107.02,106.27,106.59,70608.0,95.1491,95.8026,95.1312,95.4176,70608.0
2019-08-23 10:05:00,106.59,106.96,106.44,106.44,8796.0,95.4176,95.7489,95.2834,95.2834,8796.0
2019-08-23 10:10:00,106.32,106.62,106.03,106.44,10827.0,95.1759,95.4445,94.9163,95.2834,10827.0
2019-08-23 10:15:00,106.55,106.73,106.37,106.62,15122.0,95.3818,95.543,95.2207,95.4445,15122.0
2019-08-23 10:20:00,106.61,106.87,106.5,106.73,67061.0,95.4356,95.6683,95.3371,95.543,67061.0
2019-08-23 10:25:00,106.7,106.95,106.65,106.82,7478.0,95.5161,95.7399,95.4714,95.6235,7478.0
2019-08-23 10:30:00,106.84,106.95,106.68,106.9,4913.0,95.6414,95.7399,95.4982,95.6952,4913.0
2019-08-23 10:35:00,106.96,107.32,106.92,107.09,51167.0,95.7489,96.0711,95.7131,95.8652,51167.0
2019-08-23 10:40:00,107.1,107.26,106.83,106.86,16642.0,95.8742,96.0174,95.6325,95.6593,16642.0
2019-08-23 10:45:00,106.87,106.96,106.6,106.7,12423.0,95.6683,95.7489,95.4266,95.5161,12423.0
2019-08-23 10:50:00,106.71,106.98,106.7,106.92,25259.0,95.5251,95.7668,95.5161,95.7131,25259.0
2019-08-23 10:55:00,106.95,107.27,106.67,106.72,27069.0,95.7399,96.0264,95.4893,95.534,27069.0
2019-08-23 11:00:00,106.78,106.8,105.21,105.49,31971.0,95.5877,95.6056,94.1823,94.4329,31971.0
2019-08-23 11:05:00,105.52,105.74,104.61,104.61,20723.0,94.4598,94.6567,93.6452,93.6452,20723.0
2019-08-23 11:10:00,104.56,104.92,104.31,104.71,42520.0,93.6004,93.9227,93.3766,93.7347,42520.0
2019-08-23 11:15:00,104.65,105.19,104.59,105.07,27514.0,93.681,94.1644,93.6273,94.057,27514.0
2019-08-23 11:20:00,105.02,105.13,104.71,104.84,27664.0,94.0122,94.1107,93.7347,93.8511,27664.0
2019-08-23 11:25:00,104.84,104.92,104.62,104.62,37280.0,93.8511,93.9227,93.6541,93.6541,37280.0
2019-08-23 11:30:00,104.6,104.81,104.52,104.59,56063.0,93.6362,93.8242,93.5646,93.6273,56063.0
2019-08-23 11:35:00,104.59,104.66,104.17,104.49,30785.0,93.6273,93.6899,93.2513,93.5378,30785.0
2019-08-23 11:40:00,104.44,104.94,104.34,104.92,44771.0,93.493,93.9406,93.4035,93.9227,44771.0
2019-08-23 11:45:00,104.92,104.98,104.69,104.72,14608.0,93.9227,93.9764,93.7168,93.7437,14608.0
2019-08-23 11:50:00,104.68,104.74,104.47,104.62,13283.0,93.7078,93.7616,93.5199,93.6541,13283.0
2019-08-23 11:55:00,104.59,104.64,104.34,104.41,10499.0,93.6273,93.672,93.4035,93.4661,10499.0
2019-08-23 12:00:00,104.39,104.52,104.17,104.5,12670.0,93.4482,93.5646,93.2513,93.5467,12670.0
2019-08-23 12:05:00,104.42,104.43,104.17,104.41,5438.0,93.4751,93.4841,93.2513,93.4661,5438.0
2019-08-23 12:10:00,104.39,104.66,104.35,104.65,12861.0,93.4482,93.6899,93.4124,93.681,12861.0
2019-08-23 12:15:00,104.57,104.82,104.57,104.68,19063.0,93.6094,93.8332,93.6094,93.7078,19063.0
2019-08-23 12:20:00,104.65,104.65,104.41,104.51,13584.0,93.681,93.681,93.4661,93.5557,13584.0
2019-08-23 12:25:00,104.52,104.54,104.2,104.23,40654.0,93.5646,93.5825,93.2782,93.305,40654.0
2019-08-23 12:30:00,104.21,104.85,104.21,104.85,22193.0,93.2871,93.86,93.2871,93.86,22193.0
2019-08-23 12:35:00,104.82,105.0,104.73,104.83,39577.0,93.8332,93.9943,93.7526,93.8421,39577.0
2019-08-23 12:40:00,104.83,104.97,104.77,104.89,9511.0,93.8421,93.9675,93.7884,93.8958,9511.0
2019-08-23 12:45:00,104.88,104.9,104.74,104.79,19613.0,93.8869,93.9048,93.7616,93.8063,19613.0
2019-08-23 12:50:00,104.82,104.97,104.8,104.81,18893.0,93.8332,93.9675,93.8153,93.8242,18893.0
2019-08-23 12:55:00,104.82,105.2,104.8,104.99,17720.0,93.8332,94.1733,93.8153,93.9854,17720.0
2019-08-23 13:00:00,105.0,105.03,104.83,104.93,12073.0,93.9943,94.0212,93.8421,93.9316,12073.0
2019-08-23 13:05:00,104.92,105.05,104.84,104.94,19717.0,93.9227,94.0391,93.8511,93.9406,19717.0
2019-08-23 13:10:00,104.91,105.3,104.86,105.27,32559.0,93.9137,94.2629,93.869,94.236,32559.0
2019-08-23 13:15:00,105.24,105.26,104.59,104.61,30645.0,94.2091,94.2271,93.6273,93.6452,30645.0
2019-08-23 13:20:00,104.59,104.6,104.32,104.45,38121.0,93.6273,93.6362,93.3856,93.502,38121.0
2019-08-23 13:25:00,104.45,104.52,104.2,104.2,21166.0,93.502,93.5646,93.2782,93.2782,21166.0
2019-08-23 13:30:00,104.22,104.7,104.22,104.66,50629.0,93.2961,93.7258,93.2961,93.6899,50629.0
2019-08-23 13:35:00,104.66,104.72,104.54,104.69,41906.0,93.6899,93.7437,93.5825,93.7168,41906.0
2019-08-23 13:40:00,104.66,104.66,104.4,104.45,31600.0,93.6899,93.6899,93.4572,93.502,31600.0
2019-08-23 13:45:00,104.47,104.84,104.47,104.77,40544.0,93.5199,93.8511,93.5199,93.7884,40544.0
2019-08-23 13:50:00,104.69,104.72,104.55,104.69,13087.0,93.7168,93.7437,93.5915,93.7168,13087.0
2019-08-23 13:55:00,104.67,104.76,104.64,104.71,24536.0,93.6989,93.7795,93.672,93.7347,24536.0
2019-08-23 14:00:00,104.7,104.71,104.44,104.44,17182.0,93.7258,93.7347,93.493,93.493,17182.0
2019-08-23 14:05:00,104.44,104.54,104.35,104.37,15966.0,93.493,93.5825,93.4124,93.4303,15966.0
2019-08-23 14:10:00,104.35,104.36,104.25,104.25,18416.0,93.4124,93.4214,93.3229,93.3229,18416.0
2019-08-23 14:15:00,104.26,104.5,104.25,104.48,27731.0,93.3319,93.5467,93.3229,93.5288,27731.0
2019-08-23 14:20:00,104.53,104.58,104.45,104.48,17261.0,93.5736,93.6183,93.502,93.5288,17261.0
2019-08-23 14:25:00,104.48,104.8,104.44,104.74,49924.0,93.5288,93.8153,93.493,93.7616,49924.0
2019-08-23 14:30:00,104.75,104.9,104.64,104.75,24325.0,93.7705,93.9048,93.672,93.7705,24325.0
2019-08-23 14:35:00,104.7,104.7,104.31,104.31,37500.0,93.7258,93.7258,93.3766,93.3766,37500.0
2019-08-23 14:40:00,104.33,104.46,104.3,104.31,25693.0,93.3945,93.5109,93.3677,93.3766,25693.0
2019-08-23 14:45:00,104.29,104.35,103.99,104.1,31844.0,93.3587,93.4124,93.0902,93.1886,31844.0
2019-08-23 14:50:00,104.11,104.31,104.02,104.25,23102.0,93.1976,93.3766,93.117,93.3229,23102.0
2019-08-23 14:55:00,104.26,104.54,104.22,104.45,15194.0,93.3319,93.5825,93.2961,93.502,15194.0
2019-08-23 15:00:00,104.44,104.53,104.31,104.47,32391.0,93.493,93.5736,93.3766,93.5199,32391.0
2019-08-23 15:05:00,104.46,104.76,104.46,104.49,24570.0,93.5109,93.7795,93.5109,93.5378,24570.0
2019-08-23 15:10:00,104.48,104.5,104.23,104.27,48139.0,93.5288,93.5467,93.305,93.3408,48139.0
2019-08-23 15:15:00,104.24,104.64,104.22,104.44,101582.0,93.314,93.672,93.2961,93.493,101582.0
2019-08-23 15:20:00,104.45,104.51,104.35,104.43,43598.0,93.502,93.5557,93.4124,93.4841,43598.0
2019-08-23 15:25:00,104.44,104.52,104.33,104.37,58375.0,93.493,93.5646,93.3945,93.4303,58375.0
2019-08-23 15:30:00,104.37,104.54,104.33,104.45,59140.0,93.4303,93.5825,93.3945,93.502,59140.0
2019-08-23 15:35:00,104.46,104.46,104.16,104.33,61510.0,93.5109,93.5109,93.2424,93.3945,61510.0
2019-08-23 15:40:00,104.33,104.36,104.18,104.31,70862.0,93.3945,93.4214,93.2603,93.3766,70862.0
2019-08-23 15:45:00,104.31,104.54,104.22,104.25,77037.0,93.3766,93.5825,93.2961,93.3229,77037.0
2019-08-23 15:50:00,104.25,104.39,104.15,104.17,119200.0,93.3229,93.4482,93.2334,93.2513,119200.0
2019-08-23 15:55:00,104.17,104.29,103.72,104.16,395969.0,93.2513,93.3587,92.8485,93.2424,395969.0
2019-08-26 09:30:00,105.57,105.93,105.26,105.76,41640.0,94.5046,94.8268,94.2271,94.6746,41640.0
2019-08-26 09:35:00,105.68,105.68,105.1,105.51,13486.0,94.603,94.603,94.0838,94.4508,13486.0
2019-08-26 09:40:00,105.49,105.66,105.25,105.26,27759.0,94.4329,94.5851,94.2181,94.2271,27759.0
2019-08-26 09:45:00,105.25,105.49,105.18,105.28,22802.0,94.2181,94.4329,94.1554,94.245,22802.0
2019-08-26 09:50:00,105.32,105.58,105.3,105.47,16932.0,94.2808,94.5135,94.2629,94.415,16932.0
2019-08-26 09:55:00,105.49,105.85,105.49,105.84,13554.0,94.4329,94.7552,94.4329,94.7463,13554.0
2019-08-26 10:00:00,105.84,105.96,105.55,105.57,12190.0,94.7463,94.8537,94.4867,94.5046,12190.0
2019-08-26 10:05:00,105.58,105.58,105.23,105.23,11181.0,94.5135,94.5135,94.2002,94.2002,11181.0
2019-08-26 10:10:00,105.23,105.39,105.14,105.31,15059.0,94.2002,94.3434,94.1196,94.2718,15059.0
2019-08-26 10:15:00,105.3,105.36,105.16,105.33,20255.0,94.2629,94.3166,94.1375,94.2897,20255.0
2019-08-26 10:20:00,105.35,105.5,105.31,105.34,8505.0,94.3076,94.4419,94.2718,94.2987,8505.0
2019-08-26 10:25:00,105.33,105.54,105.19,105.35,28992.0,94.2897,94.4777,94.1644,94.3076,28992.0
2019-08-26 10:30:00,105.31,105.32,105.06,105.2,16534.0,94.2718,94.2808,94.048,94.1733,16534.0
2019-08-26 10:35:00,105.18,105.27,105.07,105.23,11965.0,94.1554,94.236,94.057,94.2002,11965.0
2019-08-26 10:40:00,105.2,105.33,105.0,105.23,40305.0,94.1733,94.2897,93.9943,94.2002,40305.0
2019-08-26 10:45:00,105.22,105.58,105.13,105.51,11646.0,94.1912,94.5135,94.1107,94.4508,11646.0
2019-08-26 10:50:00,105.49,105.51,105.3,105.46,11197.0,94.4329,94.4508,94.2629,94.4061,11197.0
2019-08-26 10:55:00,105.4,105.4,105.11,105.26,7331.0,94.3524,94.3524,94.0928,94.2271,7331.0
2019-08-26 11:00:00,105.32,105.45,105.24,105.35,12793.0,94.2808,94.3971,94.2091,94.3076,12793.0
2019-08-26 11:05:00,105.39,105.57,105.34,105.51,10850.0,94.3434,94.5046,94.2987,94.4508,10850.0
2019-08-26 11:10:00,105.5,105.83,105.32,105.74,25122.0,94.4419,94.7373,94.2808,94.6567,25122.0
2019-08-26 11:15:00,105.74,105.77,105.56,105.59,24502.0,94.6567,94.6836,94.4956,94.5225,24502.0
2019-08-26 11:20:00,105.57,105.77,105.57,105.76,12467.0,94.5046,94.6836,94.5046,94.6746,12467.0
2019-08-26 11:25:00,105.79,105.81,105.64,105.7,18545.0,94.7015,94.7194,94.5672,94.6209,18545.0
2019-08-26 11:30:00,105.7,105.79,105.49,105.66,21005.0,94.6209,94.7015,94.4329,94.5851,21005.0
2019-08-26 11:35:00,105.65,105.76,105.6,105.73,10100.0,94.5762,94.6746,94.5314,94.6478,10100.0
2019-08-26 11:40:00,105.72,105.75,105.51,105.51,13467.0,94.6388,94.6657,94.4508,94.4508,13467.0
2019-08-26 11:45:00,105.51,105.59,105.41,105.59,12732.0,94.4508,94.5225,94.3613,94.5225,12732.0
2019-08-26 11:50:00,105.59,105.61,105.48,105.53,9810.0,94.5225,94.5404,94.424,94.4688,9810.0
2019-08-26 11:55:00,105.52,105.72,105.5,105.72,9356.0,94.4598,94.6388,94.4419,94.6388,9356.0
2019-08-26 12:00:00,105.72,105.72,105.64,105.7,11302.0,94.6388,94.6388,94.5672,94.6209,11302.0
2019-08-26 12:05:00,105.7,105.89,105.7,105.86,10126.0,94.6209,94.791,94.6209,94.7642,10126.0
2019-08-26 12:10:00,105.85,105.9,105.69,105.7,8866.0,94.7552,94.8,94.612,94.6209,8866.0
2019-08-26 12:15:00,105.7,105.74,105.6,105.61,6524.0,94.6209,94.6567,94.5314,94.5404,6524.0
2019-08-26 12:20:00,105.64,106.05,105.58,105.96,11107.0,94.5672,94.9342,94.5135,94.8537,11107.0
2019-08-26 12:25:00,105.99,106.07,105.89,105.93,7506.0,94.8805,94.9522,94.791,94.8268,7506.0
2019-08-26 12:30:00,105.92,105.92,105.77,105.8,8440.0,94.8179,94.8179,94.6836,94.7105,8440.0
2019-08-26 12:35:00,105.81,105.82,105.7,105.73,6851.0,94.7194,94.7284,94.6209,94.6478,6851.0
2019-08-26 12:40:00,105.75,105.85,105.72,105.85,19902.0,94.6657,94.7552,94.6388,94.7552,19902.0
2019-08-26 12:45:00,105.87,105.92,105.78,105.89,10347.0,94.7731,94.8179,94.6925,94.791,10347.0
2019-08-26 12:50:00,105.89,105.91,105.82,105.86,5645.0,94.791,94.8089,94.7284,94.7642,5645.0
2019-08-26 12:55:00,105.91,106.01,105.88,106.0,7857.0,94.8089,94.8984,94.7821,94.8895,7857.0
2019-08-26 13:00:00,106.01,106.07,105.95,105.96,5174.0,94.8984,94.9522,94.8447,94.8537,5174.0
2019-08-26 13:05:00,105.99,106.05,105.91,106.03,6585.0,94.8805,94.9342,94.8089,94.9163,6585.0
2019-08-26 13:10:00,106.04,106.04,105.8,105.87,7674.0,94.9253,94.9253,94.7105,94.7731,7674.0
2019-08-26 13:15:00,105.89,105.97,105.87,105.96,4718.0,94.791,94.8626,94.7731,94.8537,4718.0
2019-08-26 13:20:00,105.94,105.98,105.9,105.96,5925.0,94.8358,94.8716,94.8,94.8537,5925.0
2019-08-26 13:25:00,105.97,106.0,105.94,106.0,7620.0,94.8626,94.8895,94.8358,94.8895,7620.0
2019-08-26 13:30:00,105.98,105.98,105.89,105.96,8633.0,94.8716,94.8716,94.791,94.8537,8633.0
2019-08-26 13:35:00,105.95,106.07,105.94,106.0,10025.0,94.8447,94.9522,94.8358,94.8895,10025.0
2019-08-26 13:40:00,106.02,106.07,105.97,105.98,7190.0,94.9074,94.9522,94.8626,94.8716,7190.0
2019-08-26 13:45:00,105.99,106.06,105.98,106.06,5651.0,94.8805,94.9432,94.8716,94.9432,5651.0
2019-08-26 13:50:00,106.05,106.1,105.96,105.98,10457.0,94.9342,94.979,94.8537,94.8716,10457.0
2019-08-26 13:55:00,105.97,105.99,105.91,105.92,7125.0,94.8626,94.8805,94.8089,94.8179,7125.0
2019-08-26 14:00:00,105.94,105.95,105.64,105.75,15069.0,94.8358,94.8447,94.5672,94.6657,15069.0
2019-08-26 14:05:00,105.74,105.81,105.71,105.8,6461.0,94.6567,94.7194,94.6299,94.7105,6461.0
2019-08-26 14:10:00,105.79,105.8,105.66,105.69,7700.0,94.7015,94.7105,94.5851,94.612,7700.0
2019-08-26 14:15:00,105.67,105.79,105.66,105.7,9153.0,94.5941,94.7015,94.5851,94.6209,9153.0
2019-08-26 14:20:00,105.73,105.77,105.65,105.69,7060.0,94.6478,94.6836,94.5762,94.612,7060.0
2019-08-26 14:25:00,105.69,105.7,105.61,105.68,10469.0,94.612,94.6209,94.5404,94.603,10469.0
2019-08-26 14:30:00,105.66,105.88,105.62,105.74,9194.0,94.5851,94.7821,94.5493,94.6567,9194.0
2019-08-26 14:35:00,105.72,105.83,105.7,105.82,7100.0,94.6388,94.7373,94.6209,94.7284,7100.0
2019-08-26 14:40:00,105.82,105.88,105.79,105.8,6940.0,94.7284,94.7821,94.7015,94.7105,6940.0
2019-08-26 14:45:00,105.81,105.81,105.67,105.71,7507.0,94.7194,94.7194,94.5941,94.6299,7507.0
2019-08-26 14:50:00,105.73,105.74,105.64,105.7,10814.0,94.6478,94.6567,94.5672,94.6209,10814.0
2019-08-26 14:55:00,105.7,105.71,105.62,105.71,7402.0,94.6209,94.6299,94.5493,94.6299,7402.0
2019-08-26 15:00:00,105.72,105.96,105.72,105.88,19816.0,94.6388,94.8537,94.6388,94.7821,19816.0
2019-08-26 15:05:00,105.88,105.9,105.7,105.72,17443.0,94.7821,94.8,94.6209,94.6388,17443.0
2019-08-26 15:10:00,105.71,105.84,105.7,105.78,11719.0,94.6299,94.7463,94.6209,94.6925,11719.0
2019-08-26 15:15:00,105.79,105.9,105.76,105.82,15824.0,94.7015,94.8,94.6746,94.7284,15824.0
2019-08-26 15:20:00,105.81,105.82,105.69,105.73,9124.0,94.7194,94.7284,94.612,94.6478,9124.0
2019-08-26 15:25:00,105.71,105.72,105.61,105.62,16328.0,94.6299,94.6388,94.5404,94.5493,16328.0
2019-08-26 15:30:00,105.63,105.78,105.61,105.64,23335.0,94.5583,94.6925,94.5404,94.5672,23335.0
2019-08-26 15:35:00,105.64,105.69,105.51,105.53,23760.0,94.5672,94.612,94.4508,94.4688,23760.0
2019-08-26 15:40:00,105.5,105.54,105.43,105.44,19920.0,94.4419,94.4777,94.3792,94.3882,19920.0
2019-08-26 15:45:00,105.44,105.49,105.41,105.43,32650.0,94.3882,94.4329,94.3613,94.3792,32650.0
2019-08-26 15:50:00,105.43,105.71,105.43,105.69,68857.0,94.3792,94.6299,94.3792,94.612,68857.0
2019-08-26 15:55:00,105.7,106.08,105.68,106.08,200557.0,94.6209,94.9611,94.603,94.9611,200557.0
2019-08-27 09:30:00,107.29,107.49,107.09,107.15,27995.0,96.0443,96.2233,95.8652,95.919,27995.0
2019-08-27 09:35:00,107.18,107.67,107.18,107.36,13521.0,95.9458,96.3844,95.9458,96.1069,13521.0
2019-08-27 09:40:00,107.46,107.56,107.26,107.47,8859.0,96.1965,96.286,96.0174,96.2054,8859.0
2019-08-27 09:45:00,107.48,107.79,107.44,107.59,4793.0,96.2144,96.4919,96.1786,96.3128,4793.0
2019-08-27 09:50:00,107.61,107.7,107.12,107.19,10360.0,96.3307,96.4113,95.8921,95.9548,10360.0
2019-08-27 09:55:00,107.21,107.35,107.18,107.35,5900.0,95.9727,96.098,95.9458,96.098,5900.0
2019-08-27 10:00:00,107.33,107.46,107.26,107.34,8905.0,96.0801,96.1965,96.0174,96.089,8905.0
2019-08-27 10:05:00,107.29,107.39,107.06,107.11,8111.0,96.0443,96.1338,95.8384,95.8831,8111.0
2019-08-27 10:10:00,107.13,107.24,107.09,107.13,4130.0,95.901,95.9995,95.8652,95.901,4130.0
2019-08-27 10:15:00,107.18,107.32,107.13,107.32,4250.0,95.9458,96.0711,95.901,96.0711,4250.0
2019-08-27 10:20:00,107.4,107.47,107.19,107.24,21713.0,96.1427,96.2054,95.9548,95.9995,21713.0
2019-08-27 10:25:00,107.23,107.33,107.14,107.25,6073.0,95.9906,96.0801,95.91,96.0085,6073.0
2019-08-27 10:30:00,107.26,107.35,107.26,107.27,2800.0,96.0174,96.098,96.0174,96.0264,2800.0
2019-08-27 10:35:00,107.27,107.3,107.13,107.2,8101.0,96.0264,96.0532,95.901,95.9637,8101.0
2019-08-27 10:40:00,107.22,107.3,107.15,107.3,6642.0,95.9816,96.0532,95.919,96.0532,6642.0
2019-08-27 10:45:00,107.37,107.37,107.06,107.07,5158.0,96.1159,96.1159,95.8384,95.8473,5158.0
2019-08-27 10:50:00,107.09,107.1,106.99,107.05,7426.0,95.8652,95.8742,95.7757,95.8294,7426.0
2019-08-27 10:55:00,107.05,107.16,107.04,107.12,12349.0,95.8294,95.9279,95.8205,95.8921,12349.0
2019-08-27 11:00:00,107.15,107.51,107.12,107.51,21339.0,95.919,96.2412,95.8921,96.2412,21339.0
2019-08-27 11:05:00,107.51,107.53,107.39,107.46,20415.0,96.2412,96.2591,96.1338,96.1965,20415.0
2019-08-27 11:10:00,107.44,107.45,107.18,107.22,16405.0,96.1786,96.1875,95.9458,95.9816,16405.0
2019-08-27 11:15:00,107.24,107.27,106.85,106.86,29049.0,95.9995,96.0264,95.6504,95.6593,29049.0
2019-08-27 11:20:00,106.87,107.02,106.79,106.87,12678.0,95.6683,95.8026,95.5967,95.6683,12678.0
2019-08-27 11:25:00,106.89,106.94,106.77,106.79,9966.0,95.6862,95.731,95.5788,95.5967,9966.0
2019-08-27 11:30:00,106.79,106.97,106.78,106.97,10186.0,95.5967,95.7578,95.5877,95.7578,10186.0
2019-08-27 11:35:00,106.96,107.11,106.93,107.02,13841.0,95.7489,95.8831,95.722,95.8026,13841.0
2019-08-27 11:40:00,107.01,107.1,106.94,107.06,10465.0,95.7936,95.8742,95.731,95.8384,10465.0
2019-08-27 11:45:00,107.11,107.2,106.97,107.17,7272.0,95.8831,95.9637,95.7578,95.9369,7272.0
2019-08-27 11:50:00,107.19,107.21,107.09,107.16,7955.0,95.9548,95.9727,95.8652,95.9279,7955.0
2019-08-27 11:55:00,107.17,107.2,106.92,106.98,9451.0,95.9369,95.9637,95.7131,95.7668,9451.0
2019-08-27 12:00:00,106.98,107.14,106.87,106.87,9226.0,95.7668,95.91,95.6683,95.6683,9226.0
2019-08-27 12:05:00,106.89,106.95,106.84,106.89,28389.0,95.6862,95.7399,95.6414,95.6862,28389.0
2019-08-27 12:10:00,106.87,106.97,106.83,106.97,9212.0,95.6683,95.7578,95.6325,95.7578,9212.0
2019-08-27 12:15:00,106.98,106.99,106.79,106.89,8163.0,95.7668,95.7757,95.5967,95.6862,8163.0
2019-08-27 12:20:00,106.9,107.01,106.85,106.88,11906.0,95.6952,95.7936,95.6504,95.6773,11906.0
2019-08-27 12:25:00,106.89,107.01,106.89,107.01,6502.0,95.6862,95.7936,95.6862,95.7936,6502.0
2019-08-27 12:30:00,107.0,107.08,106.69,106.74,11286.0,95.7847,95.8563,95.5072,95.5519,11286.0
2019-08-27 12:35:00,106.73,106.8,106.62,106.64,6227.0,95.543,95.6056,95.4445,95.4624,6227.0
2019-08-27 12:40:00,106.62,106.73,106.54,106.65,6325.0,95.4445,95.543,95.3729,95.4714,6325.0
2019-08-27 12:45:00,106.68,106.73,106.61,106.65,18931.0,95.4982,95.543,95.4356,95.4714,18931.0
2019-08-27 12:50:00,106.66,106.66,106.33,106.43,9097.0,95.4803,95.4803,95.1849,95.2744,9097.0
2019-08-27 12:55:00,106.46,106.55,106.45,106.46,6819.0,95.3013,95.3818,95.2923,95.3013,6819.0
2019-08-27 13:00:00,106.43,106.58,106.32,106.56,9105.0,95.2744,95.4087,95.1759,95.3908,9105.0
2019-08-27 13:05:00,106.56,106.62,106.45,106.6,8481.0,95.3908,95.4445,95.2923,95.4266,8481.0
2019-08-27 13:10:00,106.6,106.63,106.52,106.55,13802.0,95.4266,95.4535,95.355,95.3818,13802.0
2019-08-27 13:15:00,106.56,106.68,106.49,106.65,16385.0,95.3908,95.4982,95.3281,95.4714,16385.0
2019-08-27 13:20:00,106.64,106.71,106.6,106.69,11600.0,95.4624,95.5251,95.4266,95.5072,11600.0
2019-08-27 13:25:00,106.71,106.84,106.71,106.84,6930.0,95.5251,95.6414,95.5251,95.6414,6930.0
2019-08-27 13:30:00,106.86,106.88,106.79,106.84,11624.0,95.6593,95.6773,95.5967,95.6414,11624.0
2019-08-27 13:35:00,106.84,107.42,106.84,107.2,22749.0,95.6414,96.1607,95.6414,95.9637,22749.0
2019-08-27 13:40:00,107.27,107.3,107.18,107.3,11687.0,96.0264,96.0532,95.9458,96.0532,11687.0
2019-08-27 13:45:00,107.31,107.35,107.22,107.35,13877.0,96.0622,96.098,95.9816,96.098,13877.0
2019-08-27 13:50:00,107.35,107.47,107.32,107.33,14578.0,96.098,96.2054,96.0711,96.0801,14578.0
2019-08-27 13:55:00,107.32,107.44,107.28,107.44,7035.0,96.0711,96.1786,96.0353,96.1786,7035.0
2019-08-27 14:00:00,107.41,107.52,107.38,107.4,8662.0,96.1517,96.2502,96.1248,96.1427,8662.0
2019-08-27 14:05:00,107.41,107.48,107.28,107.31,12965.0,96.1517,96.2144,96.0353,96.0622,12965.0
2019-08-27 14:10:00,107.32,107.34,107.1,107.14,10013.0,96.0711,96.089,95.8742,95.91,10013.0
2019-08-27 14:15:00,107.13,107.17,107.06,107.16,8640.0,95.901,95.9369,95.8384,95.9279,8640.0
2019-08-27 14:20:00,107.16,107.22,107.15,107.15,5250.0,95.9279,95.9816,95.919,95.919,5250.0
2019-08-27 14:25:00,107.16,107.19,107.02,107.05,11762.0,95.9279,95.9548,95.8026,95.8294,11762.0
2019-08-27 14:30:00,107.03,107.07,106.96,107.04,7522.0,95.8115,95.8473,95.7489,95.8205,7522.0
2019-08-27 14:35:00,107.05,107.05,106.96,107.02,5387.0,95.8294,95.8294,95.7489,95.8026,5387.0
2019-08-27 14:40:00,107.04,107.07,106.91,107.05,8986.0,95.8205,95.8473,95.7041,95.8294,8986.0
2019-08-27 14:45:00,107.05,107.1,106.92,107.08,8700.0,95.8294,95.8742,95.7131,95.8563,8700.0
2019-08-27 14:50:00,107.07,107.34,107.07,107.32,9835.0,95.8473,96.089,95.8473,96.0711,9835.0
2019-08-27 14:55:00,107.3,107.31,107.2,107.27,11305.0,96.0532,96.0622,95.9637,96.0264,11305.0
2019-08-27 15:00:00,107.28,107.51,107.24,107.46,10646.0,96.0353,96.2412,95.9995,96.1965,10646.0
2019-08-27 15:05:00,107.48,107.52,107.39,107.4,12749.0,96.2144,96.2502,96.1338,96.1427,12749.0
2019-08-27 15:10:00,107.41,107.41,107.15,107.18,9328.0,96.1517,96.1517,95.919,95.9458,9328.0
2019-08-27 15:15:00,107.2,107.2,107.1,107.17,10066.0,95.9637,95.9637,95.8742,95.9369,10066.0
2019-08-27 15:20:00,107.17,107.17,107.01,107.05,13440.0,95.9369,95.9369,95.7936,95.8294,13440.0
2019-08-27 15:25:00,107.06,107.07,106.94,106.94,10847.0,95.8384,95.8473,95.731,95.731,10847.0
2019-08-27 15:30:00,106.96,106.97,106.85,106.88,19461.0,95.7489,95.7578,95.6504,95.6773,19461.0
2019-08-27 15:35:00,106.85,106.98,106.77,106.94,21819.0,95.6504,95.7668,95.5788,95.731,21819.0
2019-08-27 15:40:00,106.93,107.01,106.84,106.88,27479.0,95.722,95.7936,95.6414,95.6773,27479.0
2019-08-27 15:45:00,106.87,107.09,106.85,107.02,32296.0,95.6683,95.8652,95.6504,95.8026,32296.0
2019-08-27 15:50:00,107.03,107.03,106.68,106.72,42570.0,95.8115,95.8115,95.4982,95.534,42570.0
2019-08-27 15:55:00,106.72,107.21,106.66,107.09,269393.0,95.534,95.9727,95.4803,95.8652,269393.0
2019-08-28 09:30:00,106.37,106.59,105.83,106.2,18693.0,95.2207,95.4176,94.7373,95.0685,18693.0
2019-08-28 09:35:00,106.25,106.36,105.99,106.31,8525.0,95.1133,95.2118,94.8805,95.167,8525.0
2019-08-28 09:40:00,106.24,106.58,106.05,106.56,12015.0,95.1043,95.4087,94.9342,95.3908,12015.0
2019-08-28 09:45:00,106.5,106.5,106.16,106.35,10457.0,95.3371,95.3371,95.0327,95.2028,10457.0
2019-08-28 09:50:00,106.45,106.79,106.42,106.71,10912.0,95.2923,95.5967,95.2655,95.5251,10912.0
2019-08-28 09:55:00,106.71,106.96,106.55,106.55,11371.0,95.5251,95.7489,95.3818,95.3818,11371.0
2019-08-28 10:00:00,106.54,106.9,106.49,106.52,10272.0,95.3729,95.6952,95.3281,95.355,10272.0
2019-08-28 10:05:00,106.58,106.89,106.58,106.8,9819.0,95.4087,95.6862,95.4087,95.6056,9819.0
2019-08-28 10:10:00,106.83,106.9,106.6,106.65,9891.0,95.6325,95.6952,95.4266,95.4714,9891.0
2019-08-28 10:15:00,106.61,106.71,106.51,106.55,17714.0,95.4356,95.5251,95.346,95.3818,17714.0
2019-08-28 10:20:00,106.54,106.65,106.5,106.65,7300.0,95.3729,95.4714,95.3371,95.4714,7300.0
2019-08-28 10:25:00,106.7,106.8,106.63,106.63,8326.0,95.5161,95.6056,95.4535,95.4535,8326.0
2019-08-28 10:30:00,106.7,106.94,106.67,106.82,8591.0,95.5161,95.731,95.4893,95.6235,8591.0
2019-08-28 10:35:00,106.77,106.88,106.72,106.78,6376.0,95.5788,95.6773,95.534,95.5877,6376.0
2019-08-28 10:40:00,106.78,106.99,106.74,106.95,13588.0,95.5877,95.7757,95.5519,95.7399,13588.0
2019-08-28 10:45:00,106.93,106.95,106.79,106.79,6305.0,95.722,95.7399,95.5967,95.5967,6305.0
2019-08-28 10:50:00,106.78,107.04,106.78,106.93,13277.0,95.5877,95.8205,95.5877,95.722,13277.0
2019-08-28 10:55:00,106.97,106.97,106.81,106.83,4435.0,95.7578,95.7578,95.6146,95.6325,4435.0
2019-08-28 11:00:00,106.87,106.87,106.7,106.76,5160.0,95.6683,95.6683,95.5161,95.5698,5160.0
2019-08-28 11:05:00,106.77,106.83,106.64,106.7,5215.0,95.5788,95.6325,95.4624,95.5161,5215.0
2019-08-28 11:10:00,106.74,106.87,106.7,106.81,4248.0,95.5519,95.6683,95.5161,95.6146,4248.0
2019-08-28 11:15:00,106.79,106.89,106.76,106.83,5995.0,95.5967,95.6862,95.5698,95.6325,5995.0
2019-08-28 11:20:00,106.85,107.32,106.85,107.21,8460.0,95.6504,96.0711,95.6504,95.9727,8460.0
2019-08-28 11:25:00,107.24,107.34,107.14,107.33,4115.0,95.9995,96.089,95.91,96.0801,4115.0
2019-08-28 11:30:00,107.34,107.42,107.27,107.35,10513.0,96.089,96.1607,96.0264,96.098,10513.0
2019-08-28 11:35:00,107.36,107.56,107.32,107.53,13388.0,96.1069,96.286,96.0711,96.2591,13388.0
2019-08-28 11:40:00,107.54,107.69,107.5,107.62,7401.0,96.2681,96.4024,96.2323,96.3397,7401.0
2019-08-28 11:45:00,107.63,107.67,107.51,107.51,5778.0,96.3486,96.3844,96.2412,96.2412,5778.0
2019-08-28 11:50:00,107.57,107.7,107.55,107.67,5172.0,96.2949,96.4113,96.277,96.3844,5172.0
2019-08-28 11:55:00,107.64,107.64,107.52,107.58,8462.0,96.3576,96.3576,96.2502,96.3039,8462.0
2019-08-28 12:00:00,107.57,107.74,107.56,107.72,32737.0,96.2949,96.4471,96.286,96.4292,32737.0
2019-08-28 12:05:00,107.7,107.73,107.57,107.59,7453.0,96.4113,96.4382,96.2949,96.3128,7453.0
2019-08-28 12:10:00,107.59,107.68,107.53,107.65,21568.0,96.3128,96.3934,96.2591,96.3665,21568.0
2019-08-28 12:15:00,107.65,107.77,107.64,107.72,6167.0,96.3665,96.474,96.3576,96.4292,6167.0
2019-08-28 12:20:00,107.74,107.77,107.61,107.61,9033.0,96.4471,96.474,96.3307,96.3307,9033.0
2019-08-28 12:25:00,107.63,107.69,107.61,107.66,8467.0,96.3486,96.4024,96.3307,96.3755,8467.0
2019-08-28 12:30:00,107.67,107.69,107.64,107.66,12759.0,96.3844,96.4024,96.3576,96.3755,12759.0
2019-08-28 12:35:00,107.66,107.75,107.59,107.75,35110.0,96.3755,96.4561,96.3128,96.4561,35110.0
2019-08-28 12:40:00,107.72,107.72,107.65,107.66,13244.0,96.4292,96.4292,96.3665,96.3755,13244.0
2019-08-28 12:45:00,107.67,107.72,107.65,107.67,23590.0,96.3844,96.4292,96.3665,96.3844,23590.0
2019-08-28 12:50:00,107.66,107.84,107.64,107.78,6509.0,96.3755,96.5366,96.3576,96.4829,6509.0
2019-08-28 12:55:00,107.78,107.78,107.7,107.73,2980.0,96.4829,96.4829,96.4113,96.4382,2980.0
2019-08-28 13:00:00,107.7,107.71,107.58,107.59,9916.0,96.4113,96.4203,96.3039,96.3128,9916.0
2019-08-28 13:05:00,107.56,107.66,107.42,107.45,25397.0,96.286,96.3755,96.1607,96.1875,25397.0
2019-08-28 13:10:00,107.43,107.43,107.22,107.3,7220.0,96.1696,96.1696,95.9816,96.0532,7220.0
2019-08-28 13:15:00,107.32,107.4,107.28,107.37,2023.0,96.0711,96.1427,96.0353,96.1159,2023.0
2019-08-28 13:20:00,107.38,107.48,107.38,107.44,2700.0,96.1248,96.2144,96.1248,96.1786,2700.0
2019-08-28 13:25:00,107.44,107.46,107.38,107.44,3780.0,96.1786,96.1965,96.1248,96.1786,3780.0
2019-08-28 13:30:00,107.44,107.51,107.37,107.51,5726.0,96.1786,96.2412,96.1159,96.2412,5726.0
2019-08-28 13:35:00,107.53,107.6,107.5,107.6,4075.0,96.2591,96.3218,96.2323,96.3218,4075.0
2019-08-28 13:40:00,107.6,107.61,107.55,107.58,3914.0,96.3218,96.3307,96.277,96.3039,3914.0
2019-08-28 13:45:00,107.59,107.66,107.54,107.65,5438.0,96.3128,96.3755,96.2681,96.3665,5438.0
2019-08-28 13:50:00,107.66,107.66,107.51,107.54,2243.0,96.3755,96.3755,96.2412,96.2681,2243.0
2019-08-28 13:55:00,107.56,107.58,107.49,107.49,6975.0,96.286,96.3039,96.2233,96.2233,6975.0
2019-08-28 14:00:00,107.54,107.63,107.53,107.56,7915.0,96.2681,96.3486,96.2591,96.286,7915.0
2019-08-28 14:05:00,107.56,107.56,107.5,107.5,6031.0,96.286,96.286,96.2323,96.2323,6031.0
2019-08-28 14:10:00,107.47,107.55,107.47,107.48,6050.0,96.2054,96.277,96.2054,96.2144,6050.0
2019-08-28 14:15:00,107.48,107.61,107.48,107.61,2400.0,96.2144,96.3307,96.2144,96.3307,2400.0
2019-08-28 14:20:00,107.61,107.62,107.53,107.56,4190.0,96.3307,96.3397,96.2591,96.286,4190.0
2019-08-28 14:25:00,107.58,107.62,107.54,107.58,4161.0,96.3039,96.3397,96.2681,96.3039,4161.0
2019-08-28 14:30:00,107.59,107.7,107.57,107.7,4673.0,96.3128,96.4113,96.2949,96.4113,4673.0
2019-08-28 14:35:00,107.69,107.72,107.63,107.65,3103.0,96.4024,96.4292,96.3486,96.3665,3103.0
2019-08-28 14:40:00,107.67,107.67,107.58,107.6,3100.0,96.3844,96.3844,96.3039,96.3218,3100.0
2019-08-28 14:45:00,107.61,107.79,107.61,107.76,9370.0,96.3307,96.4919,96.3307,96.465,9370.0
2019-08-28 14:50:00,107.79,107.81,107.75,107.79,5161.0,96.4919,96.5098,96.4561,96.4919,5161.0
2019-08-28 14:55:00,107.76,107.81,107.74,107.77,7223.0,96.465,96.5098,96.4471,96.474,7223.0
2019-08-28 15:00:00,107.77,107.81,107.72,107.79,4800.0,96.474,96.5098,96.4292,96.4919,4800.0
2019-08-28 15:05:00,107.81,107.88,107.79,107.81,5473.0,96.5098,96.5724,96.4919,96.5098,5473.0
2019-08-28 15:10:00,107.82,107.87,107.76,107.78,9718.0,96.5187,96.5635,96.465,96.4829,9718.0
2019-08-28 15:15:00,107.78,107.97,107.76,107.97,9564.0,96.4829,96.653,96.465,96.653,9564.0
2019-08-28 15:20:00,107.9,107.9,107.68,107.7,8039.0,96.5903,96.5903,96.3934,96.4113,8039.0
2019-08-28 15:25:00,107.7,107.71,107.65,107.65,5985.0,96.4113,96.4203,96.3665,96.3665,5985.0
2019-08-28 15:30:00,107.61,107.72,107.52,107.71,10310.0,96.3307,96.4292,96.2502,96.4203,10310.0
2019-08-28 15:35:00,107.71,107.79,107.69,107.72,19837.0,96.4203,96.4919,96.4024,96.4292,19837.0
2019-08-28 15:40:00,107.72,107.8,107.66,107.77,18315.0,96.4292,96.5008,96.3755,96.474,18315.0
2019-08-28 15:45:00,107.79,107.91,107.78,107.81,21546.0,96.4919,96.5993,96.4829,96.5098,21546.0
2019-08-28 15:50:00,107.82,107.86,107.75,107.84,38947.0,96.5187,96.5545,96.4561,96.5366,38947.0
2019-08-28 15:55:00,107.84,108.06,107.79,108.04,154761.0,96.5366,96.7336,96.4919,96.7157,154761.0
2019-08-29 09:30:00,109.26,110.37,109.26,110.3,29574.0,98.2923,99.2908,98.2923,99.2279,29574.0
2019-08-29 09:35:00,110.37,110.37,109.7,109.83,11914.0,99.2908,99.2908,98.6881,98.805,11914.0
2019-08-29 09:40:00,109.83,109.84,109.11,109.18,16608.0,98.805,98.814,98.1573,98.2203,16608.0
2019-08-29 09:45:00,109.32,109.69,109.3,109.69,18606.0,98.3462,98.6791,98.3282,98.6791,18606.0
2019-08-29 09:50:00,109.69,110.09,109.56,110.07,8722.0,98.6791,99.0389,98.5621,99.0209,8722.0
2019-08-29 09:55:00,110.03,110.2,110.0,110.17,20043.0,98.985,99.1379,98.958,99.1109,20043.0
2019-08-29 10:00:00,110.13,110.13,109.86,109.9,10478.0,99.0749,99.0749,98.832,98.868,10478.0
2019-08-29 10:05:00,109.91,110.25,109.91,110.25,8280.0,98.877,99.1829,98.877,99.1829,8280.0
2019-08-29 10:10:00,110.27,110.27,109.82,109.96,13011.0,99.2009,99.2009,98.796,98.922,13011.0
2019-08-29 10:15:00,109.97,110.07,109.86,110.06,10766.0,98.931,99.0209,98.832,99.0119,10766.0
2019-08-29 10:20:00,110.04,110.14,110.0,110.04,9358.0,98.994,99.0839,98.958,98.994,9358.0
2019-08-29 10:25:00,110.03,110.08,109.95,110.06,7081.0,98.985,99.0299,98.913,99.0119,7081.0
2019-08-29 10:30:00,110.07,110.22,109.9,110.16,16376.0,99.0209,99.1559,98.868,99.1019,16376.0
2019-08-29 10:35:00,110.16,110.17,109.27,109.67,51404.0,99.1019,99.1109,98.3012,98.6611,51404.0
2019-08-29 10:40:00,109.67,109.92,109.58,109.63,8602.0,98.6611,98.886,98.5801,98.6251,8602.0
2019-08-29 10:45:00,109.61,109.67,109.47,109.63,8485.0,98.6071,98.6611,98.4812,98.6251,8485.0
2019-08-29 10:50:00,109.62,109.93,109.62,109.85,20686.0,98.6161,98.895,98.6161,98.823,20686.0
2019-08-29 10:55:00,109.85,109.88,109.77,109.88,5515.0,98.823,98.85,98.7511,98.85,5515.0
2019-08-29 11:00:00,109.86,109.9,109.66,109.66,12456.0,98.832,98.868,98.6521,98.6521,12456.0
2019-08-29 11:05:00,109.67,109.8,109.67,109.7,10798.0,98.6611,98.778,98.6611,98.6881,10798.0
2019-08-29 11:10:00,109.7,109.92,109.7,109.9,6580.0,98.6881,98.886,98.6881,98.868,6580.0
2019-08-29 11:15:00,109.9,109.92,109.78,109.84,7510.0,98.868,98.886,98.7601,98.814,7510.0
2019-08-29 11:20:00,109.85,109.88,109.7,109.88,7430.0,98.823,98.85,98.6881,98.85,7430.0
2019-08-29 11:25:00,109.92,109.94,109.87,109.91,5531.0,98.886,98.904,98.841,98.877,5531.0
2019-08-29 11:30:00,109.92,110.04,109.85,110.03,7994.0,98.886,98.994,98.823,98.985,7994.0
2019-08-29 11:35:00,110.04,110.22,110.01,110.05,59424.0,98.994,99.1559,98.967,99.003,59424.0
2019-08-29 11:40:00,110.04,110.09,110.0,110.06,4750.0,98.994,99.0389,98.958,99.0119,4750.0
2019-08-29 11:45:00,110.07,110.2,110.06,110.1,6334.0,99.0209,99.1379,99.0119,99.0479,6334.0
2019-08-29 11:50:00,110.12,110.13,110.05,110.09,6181.0,99.0659,99.0749,99.003,99.0389,6181.0
2019-08-29 11:55:00,110.07,110.08,109.89,109.93,6985.0,99.0209,99.0299,98.859,98.895,6985.0
2019-08-29 12:00:00,109.94,109.94,109.74,109.9,14462.0,98.904,98.904,98.7241,98.868,14462.0
2019-08-29 12:05:00,109.9,109.93,109.73,109.75,19824.0,98.868,98.895,98.7151,98.7331,19824.0
2019-08-29 12:10:00,109.76,109.85,109.72,109.76,19157.0,98.7421,98.823,98.7061,98.7421,19157.0
2019-08-29 12:15:00,109.76,109.78,109.69,109.78,9138.0,98.7421,98.7601,98.6791,98.7601,9138.0
2019-08-29 12:20:00,109.78,109.82,109.74,109.8,11456.0,98.7601,98.796,98.7241,98.778,11456.0
2019-08-29 12:25:00,109.78,109.78,109.67,109.71,11965.0,98.7601,98.7601,98.6611,98.6971,11965.0
2019-08-29 12:30:00,109.66,109.84,109.64,109.77,9908.0,98.6521,98.814,98.6341,98.7511,9908.0
2019-08-29 12:35:00,109.77,109.84,109.68,109.74,9648.0,98.7511,98.814,98.6701,98.7241,9648.0
2019-08-29 12:40:00,109.75,109.75,109.61,109.62,7915.0,98.7331,98.7331,98.6071,98.6161,7915.0
2019-08-29 12:45:00,109.63,109.72,109.57,109.59,8395.0,98.6251,98.7061,98.5711,98.5891,8395.0
2019-08-29 12:50:00,109.59,109.69,109.52,109.66,7653.0,98.5891,98.6791,98.5262,98.6521,7653.0
2019-08-29 12:55:00,109.65,109.78,109.63,109.75,5851.0,98.6431,98.7601,98.6251,98.7331,5851.0
2019-08-29 13:00:00,109.77,109.85,109.74,109.81,8014.0,98.7511,98.823,98.7241,98.787,8014.0
2019-08-29 13:05:00,109.79,109.92,109.66,109.69,75371.0,98.7691,98.886,98.6521,98.6791,75371.0
2019-08-29 13:10:00,109.68,109.68,109.57,109.61,15598.0,98.6701,98.6701,98.5711,98.6071,15598.0
2019-08-29 13:15:00,109.6,109.61,109.54,109.57,4121.0,98.5981,98.6071,98.5441,98.5711,4121.0
2019-08-29 13:20:00,109.57,109.57,109.45,109.49,4788.0,98.5711,98.5711,98.4632,98.4992,4788.0
2019-08-29 13:25:00,109.48,109.57,109.47,109.47,5468.0,98.4902,98.5711,98.4812,98.4812,5468.0
2019-08-29 13:30:00,109.47,109.48,109.38,109.4,5450.0,98.4812,98.4902,98.4002,98.4182,5450.0
2019-08-29 13:35:00,109.4,109.59,109.4,109.54,7060.0,98.4182,98.5891,98.4182,98.5441,7060.0
2019-08-29 13:40:00,109.53,109.56,109.47,109.51,9198.0,98.5351,98.5621,98.4812,98.5172,9198.0
2019-08-29 13:45:00,109.52,109.52,109.48,109.52,11139.0,98.5262,98.5262,98.4902,98.5262,11139.0
2019-08-29 13:50:00,109.49,109.63,109.47,109.61,8065.0,98.4992,98.6251,98.4812,98.6071,8065.0
2019-08-29 13:55:00,109.63,109.65,109.55,109.6,5001.0,98.6251,98.6431,98.5531,98.5981,5001.0
2019-08-29 14:00:00,109.63,109.7,109.61,109.62,6555.0,98.6251,98.6881,98.6071,98.6161,6555.0
2019-08-29 14:05:00,109.63,109.69,109.6,109.65,4509.0,98.6251,98.6791,98.5981,98.6431,4509.0
2019-08-29 14:10:00,109.67,109.74,109.63,109.68,3971.0,98.6611,98.7241,98.6251,98.6701,3971.0
2019-08-29 14:15:00,109.67,109.74,109.38,109.43,16233.0,98.6611,98.7241,98.4002,98.4452,16233.0
2019-08-29 14:20:00,109.41,109.51,109.37,109.44,5861.0,98.4272,98.5172,98.3912,98.4542,5861.0
2019-08-29 14:25:00,109.45,109.48,109.39,109.41,4577.0,98.4632,98.4902,98.4092,98.4272,4577.0
2019-08-29 14:30:00,109.44,109.54,109.44,109.52,6452.0,98.4542,98.5441,98.4542,98.5262,6452.0
2019-08-29 14:35:00,109.53,109.56,109.46,109.53,5545.0,98.5351,98.5621,98.4722,98.5351,5545.0
2019-08-29 14:40:00,109.55,109.59,109.44,109.44,7020.0,98.5531,98.5891,98.4542,98.4542,7020.0
2019-08-29 14:45:00,109.46,109.53,109.45,109.48,5941.0,98.4722,98.5351,98.4632,98.4902,5941.0
2019-08-29 14:50:00,109.49,109.51,109.39,109.39,6525.0,98.4992,98.5172,98.4092,98.4092,6525.0
2019-08-29 14:55:00,109.38,109.43,109.36,109.41,6594.0,98.4002,98.4452,98.3822,98.4272,6594.0
2019-08-29 15:00:00,109.42,109.42,109.26,109.32,7614.0,98.4362,98.4362,98.2923,98.3462,7614.0
2019-08-29 15:05:00,109.33,109.39,109.27,109.32,5507.0,98.3552,98.4092,98.3012,98.3462,5507.0
2019-08-29 15:10:00,109.3,109.42,109.3,109.35,7325.0,98.3282,98.4362,98.3282,98.3732,7325.0
2019-08-29 15:15:00,109.34,109.4,109.32,109.39,6018.0,98.3642,98.4182,98.3462,98.4092,6018.0
2019-08-29 15:20:00,109.38,109.4,109.33,109.34,42327.0,98.4002,98.4182,98.3552,98.3642,42327.0
2019-08-29 15:25:00,109.35,109.38,109.22,109.24,58900.0,98.3732,98.4002,98.2563,98.2743,58900.0
2019-08-29 15:30:00,109.25,109.37,109.22,109.33,23012.0,98.2833,98.3912,98.2563,98.3552,23012.0
2019-08-29 15:35:00,109.32,109.32,109.17,109.2,24962.0,98.3462,98.3462,98.2113,98.2383,24962.0
2019-08-29 15:40:00,109.21,109.21,109.01,109.06,24153.0,98.2473,98.2473,98.0673,98.1123,24153.0
2019-08-29 15:45:00,109.05,109.2,109.01,109.18,31906.0,98.1033,98.2383,98.0673,98.2203,31906.0
2019-08-29 15:50:00,109.18,109.26,108.94,108.95,81384.0,98.2203,98.2923,98.0044,98.0134,81384.0
2019-08-29 15:55:00,108.97,109.22,108.84,109.0,152920.0,98.0314,98.2563,97.9144,98.0584,152920.0
2019-08-30 09:30:00,109.96,110.76,109.92,110.26,29082.0,98.922,99.6417,98.886,99.1919,29082.0
2019-08-30 09:35:00,110.34,110.5,110.04,110.39,11123.0,99.2638,99.4078,98.994,99.3088,11123.0
2019-08-30 09:40:00,110.5,110.74,110.25,110.25,7168.0,99.4078,99.6237,99.1829,99.1829,7168.0
2019-08-30 09:45:00,110.27,110.4,110.21,110.25,3725.0,99.2009,99.3178,99.1469,99.1829,3725.0
2019-08-30 09:50:00,110.26,110.5,110.22,110.43,6044.0,99.1919,99.4078,99.1559,99.3448,6044.0
2019-08-30 09:55:00,110.44,110.47,110.13,110.33,10272.0,99.3538,99.3808,99.0749,99.2548,10272.0
2019-08-30 10:00:00,110.28,110.85,110.28,110.81,23264.0,99.2099,99.7226,99.2099,99.6867,23264.0
2019-08-30 10:05:00,110.79,110.96,110.67,110.87,22180.0,99.6687,99.8216,99.5607,99.7406,22180.0
2019-08-30 10:10:00,110.87,110.92,110.59,110.59,11907.0,99.7406,99.7856,99.4887,99.4887,11907.0
2019-08-30 10:15:00,110.61,110.85,110.6,110.82,17305.0,99.5067,99.7226,99.4977,99.6957,17305.0
2019-08-30 10:20:00,110.8,110.87,110.62,110.86,13674.0,99.6777,99.7406,99.5157,99.7316,13674.0
2019-08-30 10:25:00,110.86,110.86,110.55,110.62,11415.0,99.7316,99.7316,99.4528,99.5157,11415.0
2019-08-30 10:30:00,110.63,110.91,110.63,110.89,15868.0,99.5247,99.7766,99.5247,99.7586,15868.0
2019-08-30 10:35:00,110.89,110.95,110.78,110.84,13360.0,99.7586,99.8126,99.6597,99.7136,13360.0
2019-08-30 10:40:00,110.85,110.93,110.71,110.78,9646.0,99.7226,99.7946,99.5967,99.6597,9646.0
2019-08-30 10:45:00,110.78,110.85,110.65,110.8,6658.0,99.6597,99.7226,99.5427,99.6777,6658.0
2019-08-30 10:50:00,110.75,110.82,110.66,110.75,18981.0,99.6327,99.6957,99.5517,99.6327,18981.0
2019-08-30 10:55:00,110.75,110.79,110.5,110.5,11103.0,99.6327,99.6687,99.4078,99.4078,11103.0
2019-08-30 11:00:00,110.47,110.54,109.95,110.01,10972.0,99.3808,99.4438,98.913,98.967,10972.0
2019-08-30 11:05:00,110.11,110.17,110.01,110.02,27066.0,99.0569,99.1109,98.967,98.976,27066.0
2019-08-30 11:10:00,109.99,110.05,109.5,109.61,37863.0,98.949,99.003,98.5082,98.6071,37863.0
2019-08-30 11:15:00,109.58,109.65,109.42,109.54,30385.0,98.5801,98.6431,98.4362,98.5441,30385.0
2019-08-30 11:20:00,109.51,109.51,109.28,109.33,5636.0,98.5172,98.5172,98.3102,98.3552,5636.0
2019-08-30 11:25:00,109.33,109.58,109.17,109.56,7769.0,98.3552,98.5801,98.2113,98.5621,7769.0
2019-08-30 11:30:00,109.54,109.77,109.54,109.68,17200.0,98.5441,98.7511,98.5441,98.6701,17200.0
2019-08-30 11:35:00,109.58,109.59,109.48,109.51,4017.0,98.5801,98.5891,98.4902,98.5172,4017.0
2019-08-30 11:40:00,109.51,109.6,109.47,109.57,4375.0,98.5172,98.5981,98.4812,98.5711,4375.0
2019-08-30 11:45:00,109.59,109.75,109.59,109.73,4577.0,98.5891,98.7331,98.5891,98.7151,4577.0
2019-08-30 11:50:00,109.75,109.87,109.71,109.82,54370.0,98.7331,98.841,98.6971,98.796,54370.0
2019-08-30 11:55:00,109.82,109.95,109.71,109.8,14900.0,98.796,98.913,98.6971,98.778,14900.0
2019-08-30 12:00:00,109.83,109.84,109.63,109.63,17161.0,98.805,98.814,98.6251,98.6251,17161.0
2019-08-30 12:05:00,109.63,109.8,109.53,109.57,7098.0,98.6251,98.778,98.5351,98.5711,7098.0
2019-08-30 12:10:00,109.53,109.89,109.49,109.81,22450.0,98.5351,98.859,98.4992,98.787,22450.0
2019-08-30 12:15:00,109.8,110.09,109.79,110.05,17727.0,98.778,99.0389,98.7691,99.003,17727.0
2019-08-30 12:20:00,110.05,110.05,109.94,109.94,4719.0,99.003,99.003,98.904,98.904,4719.0
2019-08-30 12:25:00,109.98,110.11,109.95,110.09,3590.0,98.94,99.0569,98.913,99.0389,3590.0
2019-08-30 12:30:00,110.04,110.17,109.94,110.13,8700.0,98.994,99.1109,98.904,99.0749,8700.0
2019-08-30 12:35:00,110.1,110.12,109.97,109.99,2900.0,99.0479,99.0659,98.931,98.949,2900.0
2019-08-30 12:40:00,109.97,110.01,109.95,109.99,5072.0,98.931,98.967,98.913,98.949,5072.0
2019-08-30 12:45:00,109.99,110.03,109.9,109.9,13381.0,98.949,98.985,98.868,98.868,13381.0
2019-08-30 12:50:00,109.85,109.86,109.8,109.86,7400.0,98.823,98.832,98.778,98.832,7400.0
2019-08-30 12:55:00,109.86,109.91,109.8,109.8,6242.0,98.832,98.877,98.778,98.778,6242.0
2019-08-30 13:00:00,109.8,109.83,109.72,109.76,3411.0,98.778,98.805,98.7061,98.7421,3411.0
2019-08-30 13:05:00,109.69,109.72,109.65,109.71,17201.0,98.6791,98.7061,98.6431,98.6971,17201.0
2019-08-30 13:10:00,109.68,109.78,109.68,109.73,4865.0,98.6701,98.7601,98.6701,98.7151,4865.0
2019-08-30 13:15:00,109.71,109.71,109.62,109.67,5010.0,98.6971,98.6971,98.6161,98.6611,5010.0
2019-08-30 13:20:00,109.68,109.71,109.64,109.66,6416.0,98.6701,98.6971,98.6341,98.6521,6416.0
2019-08-30 13:25:00,109.67,109.72,109.61,109.64,3013.0,98.6611,98.7061,98.6071,98.6341,3013.0
2019-08-30 13:30:00,109.63,109.7,109.63,109.7,3372.0,98.6251,98.6881,98.6251,98.6881,3372.0
2019-08-30 13:35:00,109.71,109.71,109.56,109.57,4168.0,98.6971,98.6971,98.5621,98.5711,4168.0
2019-08-30 13:40:00,109.57,109.57,109.46,109.46,2617.0,98.5711,98.5711,98.4722,98.4722,2617.0
2019-08-30 13:45:00,109.48,109.64,109.47,109.64,3934.0,98.4902,98.6341,98.4812,98.6341,3934.0
2019-08-30 13:50:00,109.64,109.67,109.61,109.65,5911.0,98.6341,98.6611,98.6071,98.6431,5911.0
2019-08-30 13:55:00,109.65,109.72,109.62,109.7,4416.0,98.6431,98.7061,98.6161,98.6881,4416.0
2019-08-30 14:00:00,109.75,109.8,109.74,109.79,5486.0,98.7331,98.778,98.7241,98.7691,5486.0
2019-08-30 14:05:00,109.8,109.83,109.73,109.83,5259.0,98.778,98.805,98.7151,98.805,5259.0
2019-08-30 14:10:00,109.83,109.92,109.8,109.86,6029.0,98.805,98.886,98.778,98.832,6029.0
2019-08-30 14:15:00,109.87,109.9,109.76,109.85,5210.0,98.841,98.868,98.7421,98.823,5210.0
2019-08-30 14:20:00,109.86,109.89,109.82,109.85,4252.0,98.832,98.859,98.796,98.823,4252.0
2019-08-30 14:25:00,109.85,109.92,109.84,109.88,5203.0,98.823,98.886,98.814,98.85,5203.0
2019-08-30 14:30:00,109.86,109.91,109.75,109.76,6250.0,98.832,98.877,98.7331,98.7421,6250.0
2019-08-30 14:35:00,109.8,109.8,109.72,109.72,3867.0,98.778,98.778,98.7061,98.7061,3867.0
2019-08-30 14:40:00,109.72,109.74,109.61,109.72,6911.0,98.7061,98.7241,98.6071,98.7061,6911.0
2019-08-30 14:45:00,109.7,109.7,109.62,109.66,6724.0,98.6881,98.6881,98.6161,98.6521,6724.0
2019-08-30 14:50:00,109.66,109.81,109.64,109.81,11907.0,98.6521,98.787,98.6341,98.787,11907.0
2019-08-30 14:55:00,109.81,109.86,109.65,109.67,5801.0,98.787,98.832,98.6431,98.6611,5801.0
2019-08-30 15:00:00,109.68,109.75,109.49,109.55,8606.0,98.6701,98.7331,98.4992,98.5531,8606.0
2019-08-30 15:05:00,109.56,109.59,109.51,109.59,3533.0,98.5621,98.5891,98.5172,98.5891,3533.0
2019-08-30 15:10:00,109.58,109.61,109.54,109.58,20976.0,98.5801,98.6071,98.5441,98.5801,20976.0
2019-08-30 15:15:00,109.59,109.6,109.43,109.51,7279.0,98.5891,98.5981,98.4452,98.5172,7279.0
2019-08-30 15:20:00,109.51,109.52,109.36,109.43,5075.0,98.5172,98.5262,98.3822,98.4452,5075.0
2019-08-30 15:25:00,109.44,109.59,109.43,109.56,13850.0,98.4542,98.5891,98.4452,98.5621,13850.0
2019-08-30 15:30:00,109.56,109.67,109.55,109.59,16216.0,98.5621,98.6611,98.5531,98.5891,16216.0
2019-08-30 15:35:00,109.61,109.68,109.57,109.6,14506.0,98.6071,98.6701,98.5711,98.5981,14506.0
2019-08-30 15:40:00,109.62,109.71,109.57,109.58,13091.0,98.6161,98.6971,98.5711,98.5801,13091.0
2019-08-30 15:45:00,109.59,109.66,109.59,109.64,11200.0,98.5891,98.6521,98.5891,98.6341,11200.0
2019-08-30 15:50:00,109.64,109.75,109.5,109.51,54766.0,98.6341,98.7331,98.5082,98.5172,54766.0
2019-08-30 15:55:00,109.51,109.89,109.5,109.82,164720.0,98.5172,98.859,98.5082,98.796,164720.0
2019-09-03 09:30:00,108.71,108.95,107.89,108.12,30444.0,97.7975,98.0134,97.0598,97.2667,30444.0
2019-09-03 09:35:00,108.12,108.42,107.72,107.94,20091.0,97.2667,97.5366,96.9068,97.1048,20091.0
2019-09-03 09:40:00,107.9,107.94,107.49,107.82,14907.0,97.0688,97.1048,96.6999,96.9968,14907.0
2019-09-03 09:45:00,107.84,107.91,107.24,107.44,17120.0,97.0148,97.0778,96.475,96.6549,17120.0
2019-09-03 09:50:00,107.45,107.79,107.4,107.54,76730.0,96.6639,96.9698,96.619,96.7449,76730.0
2019-09-03 09:55:00,107.58,107.62,107.28,107.28,17772.0,96.7809,96.8169,96.511,96.511,17772.0
2019-09-03 10:00:00,107.27,107.27,106.11,106.29,36164.0,96.502,96.502,95.4585,95.6204,36164.0
2019-09-03 10:05:00,106.26,106.36,106.07,106.17,32840.0,95.5934,95.6834,95.4225,95.5124,32840.0
2019-09-03 10:10:00,106.16,106.24,105.89,106.0,35518.0,95.5034,95.5754,95.2605,95.3595,35518.0
2019-09-03 10:15:00,105.97,106.46,105.86,106.41,15704.0,95.3325,95.7733,95.2336,95.7283,15704.0
2019-09-03 10:20:00,106.44,106.66,106.43,106.54,8945.0,95.7553,95.9532,95.7463,95.8453,8945.0
2019-09-03 10:25:00,106.54,106.76,106.38,106.73,42755.0,95.8453,96.0432,95.7014,96.0162,42755.0
2019-09-03 10:30:00,106.75,106.77,106.45,106.55,16633.0,96.0342,96.0522,95.7643,95.8543,16633.0
2019-09-03 10:35:00,106.52,106.54,106.28,106.46,12577.0,95.8273,95.8453,95.6114,95.7733,12577.0
2019-09-03 10:40:00,106.45,107.02,106.41,106.6,23849.0,95.7643,96.2771,95.7283,95.8993,23849.0
2019-09-03 10:45:00,106.61,106.66,106.29,106.45,20066.0,95.9083,95.9532,95.6204,95.7643,20066.0
2019-09-03 10:50:00,106.44,106.63,106.41,106.55,15098.0,95.7553,95.9263,95.7283,95.8543,15098.0
2019-09-03 10:55:00,106.54,106.79,106.54,106.78,29848.0,95.8453,96.0702,95.8453,96.0612,29848.0
2019-09-03 11:00:00,106.79,106.83,106.53,106.53,25694.0,96.0702,96.1062,95.8363,95.8363,25694.0
2019-09-03 11:05:00,106.49,106.49,106.31,106.31,14234.0,95.8003,95.8003,95.6384,95.6384,14234.0
2019-09-03 11:10:00,106.3,106.3,105.88,105.95,24309.0,95.6294,95.6294,95.2515,95.3145,24309.0
2019-09-03 11:15:00,105.93,106.11,105.92,106.09,18784.0,95.2965,95.4585,95.2875,95.4405,18784.0
2019-09-03 11:20:00,106.08,106.17,106.04,106.12,14782.0,95.4315,95.5124,95.3955,95.4675,14782.0
2019-09-03 11:25:00,106.13,106.22,105.99,106.18,18776.0,95.4764,95.5574,95.3505,95.5214,18776.0
2019-09-03 11:30:00,106.2,106.42,106.04,106.17,17277.0,95.5394,95.7373,95.3955,95.5124,17277.0
2019-09-03 11:35:00,106.2,106.38,106.2,106.36,12509.0,95.5394,95.7014,95.5394,95.6834,12509.0
2019-09-03 11:40:00,106.37,106.38,106.1,106.1,9616.0,95.6924,95.7014,95.4495,95.4495,9616.0
2019-09-03 11:45:00,106.14,106.3,105.98,106.28,11137.0,95.4854,95.6294,95.3415,95.6114,11137.0
2019-09-03 11:50:00,106.28,106.35,106.24,106.3,7924.0,95.6114,95.6744,95.5754,95.6294,7924.0
2019-09-03 11:55:00,106.29,106.33,106.14,106.21,4981.0,95.6204,95.6564,95.4854,95.5484,4981.0
2019-09-03 12:00:00,106.19,106.4,106.11,106.38,8023.0,95.5304,95.7193,95.4585,95.7014,8023.0
2019-09-03 12:05:00,106.35,106.44,106.24,106.26,10459.0,95.6744,95.7553,95.5754,95.5934,10459.0
2019-09-03 12:10:00,106.27,106.34,106.26,106.34,5258.0,95.6024,95.6654,95.5934,95.6654,5258.0
2019-09-03 12:15:00,106.36,106.42,106.26,106.4,6008.0,95.6834,95.7373,95.5934,95.7193,6008.0
2019-09-03 12:20:00,106.4,106.5,106.34,106.34,5216.0,95.7193,95.8093,95.6654,95.6654,5216.0
2019-09-03 12:25:00,106.38,106.46,106.33,106.37,6421.0,95.7014,95.7733,95.6564,95.6924,6421.0
2019-09-03 12:30:00,106.34,106.34,106.2,106.24,8279.0,95.6654,95.6654,95.5394,95.5754,8279.0
2019-09-03 12:35:00,106.23,106.41,106.23,106.39,8558.0,95.5664,95.7283,95.5664,95.7103,8558.0
2019-09-03 12:40:00,106.41,106.45,106.37,106.42,7195.0,95.7283,95.7643,95.6924,95.7373,7195.0
2019-09-03 12:45:00,106.42,106.62,106.39,106.6,9300.0,95.7373,95.9173,95.7103,95.8993,9300.0
2019-09-03 12:50:00,106.56,106.56,106.2,106.24,12356.0,95.8633,95.8633,95.5394,95.5754,12356.0
2019-09-03 12:55:00,106.2,106.32,106.2,106.2,7275.0,95.5394,95.6474,95.5394,95.5394,7275.0
2019-09-03 13:00:00,106.22,106.32,106.15,106.22,8947.0,95.5574,95.6474,95.4944,95.5574,8947.0
2019-09-03 13:05:00,106.23,106.24,106.0,106.16,9932.0,95.5664,95.5754,95.3595,95.5034,9932.0
2019-09-03 13:10:00,106.16,106.2,106.11,106.2,10584.0,95.5034,95.5394,95.4585,95.5394,10584.0
2019-09-03 13:15:00,106.21,106.24,106.11,106.18,14031.0,95.5484,95.5754,95.4585,95.5214,14031.0
2019-09-03 13:20:00,106.17,106.18,106.05,106.13,9478.0,95.5124,95.5214,95.4045,95.4764,9478.0
2019-09-03 13:25:00,106.12,106.16,106.06,106.15,10059.0,95.4675,95.5034,95.4135,95.4944,10059.0
2019-09-03 13:30:00,106.16,106.18,106.0,106.02,8780.0,95.5034,95.5214,95.3595,95.3775,8780.0
2019-09-03 13:35:00,106.01,106.06,105.95,106.05,12402.0,95.3685,95.4135,95.3145,95.4045,12402.0
2019-09-03 13:40:00,106.03,106.11,105.96,106.01,11755.0,95.3865,95.4585,95.3235,95.3685,11755.0
2019-09-03 13:45:00,106.02,106.05,105.92,106.04,8945.0,95.3775,95.4045,95.2875,95.3955,8945.0
2019-09-03 13:50:00,106.03,106.05,105.83,105.84,9002.0,95.3865,95.4045,95.2066,95.2156,9002.0
2019-09-03 13:55:00,105.83,105.99,105.83,105.98,5788.0,95.2066,95.3505,95.2066,95.3415,5788.0
2019-09-03 14:00:00,105.95,106.18,105.93,106.14,13075.0,95.3145,95.5214,95.2965,95.4854,13075.0
2019-09-03 14:05:00,106.14,106.23,106.1,106.23,12414.0,95.4854,95.5664,95.4495,95.5664,12414.0
2019-09-03 14:10:00,106.23,106.28,106.1,106.16,8806.0,95.5664,95.6114,95.4495,95.5034,8806.0
2019-09-03 14:15:00,106.12,106.17,105.98,106.07,14250.0,95.4675,95.5124,95.3415,95.4225,14250.0
2019-09-03 14:20:00,106.06,106.17,105.94,105.94,15151.0,95.4135,95.5124,95.3055,95.3055,15151.0
2019-09-03 14:25:00,105.97,106.04,105.89,106.03,10364.0,95.3325,95.3955,95.2605,95.3865,10364.0
2019-09-03 14:30:00,106.02,106.09,105.99,105.99,12563.0,95.3775,95.4405,95.3505,95.3505,12563.0
2019-09-03 14:35:00,106.0,106.09,105.99,106.01,11476.0,95.3595,95.4405,95.3505,95.3685,11476.0
2019-09-03 14:40:00,106.03,106.04,105.92,105.98,8840.0,95.3865,95.3955,95.2875,95.3415,8840.0
2019-09-03 14:45:00,105.95,106.06,105.89,105.93,20892.0,95.3145,95.4135,95.2605,95.2965,20892.0
2019-09-03 14:50:00,105.96,106.08,105.9,105.95,21391.0,95.3235,95.4315,95.2695,95.3145,21391.0
2019-09-03 14:55:00,105.95,105.97,105.84,105.89,21656.0,95.3145,95.3325,95.2156,95.2605,21656.0
2019-09-03 15:00:00,105.93,106.11,105.83,105.99,23021.0,95.2965,95.4585,95.2066,95.3505,23021.0
2019-09-03 15:05:00,105.98,106.2,105.92,106.2,47416.0,95.3415,95.5394,95.2875,95.5394,47416.0
2019-09-03 15:10:00,106.19,106.44,106.19,106.4,21105.0,95.5304,95.7553,95.5304,95.7193,21105.0
2019-09-03 15:15:00,106.41,106.61,106.41,106.59,14865.0,95.7283,95.9083,95.7283,95.8903,14865.0
2019-09-03 15:20:00,106.59,106.67,106.48,106.49,30285.0,95.8903,95.9622,95.7913,95.8003,30285.0
2019-09-03 15:25:00,106.5,106.64,106.48,106.64,33061.0,95.8093,95.9353,95.7913,95.9353,33061.0
2019-09-03 15:30:00,106.64,106.79,106.6,106.66,35655.0,95.9353,96.0702,95.8993,95.9532,35655.0
2019-09-03 15:35:00,106.65,106.76,106.64,106.73,27620.0,95.9442,96.0432,95.9353,96.0162,27620.0
2019-09-03 15:40:00,106.72,106.83,106.65,106.68,44290.0,96.0072,96.1062,95.9442,95.9712,44290.0
2019-09-03 15:45:00,106.69,106.83,106.6,106.62,31753.0,95.9802,96.1062,95.8993,95.9173,31753.0
2019-09-03 15:50:00,106.61,106.79,106.61,106.71,54820.0,95.9083,96.0702,95.9083,95.9982,54820.0
2019-09-03 15:55:00,106.66,106.67,106.33,106.37,202888.0,95.9532,95.9622,95.6564,95.6924,202888.0
2019-09-04 09:30:00,108.21,108.67,108.2,108.56,26234.0,97.3477,97.7615,97.3387,97.6625,26234.0
2019-09-04 09:35:00,108.63,108.9,108.63,108.79,6998.0,97.7255,97.9684,97.7255,97.8694,6998.0
2019-09-04 09:40:00,108.83,108.96,108.72,108.72,5000.0,97.9054,98.0224,97.8065,97.8065,5000.0
2019-09-04 09:45:00,108.88,109.04,108.55,108.55,11607.0,97.9504,98.0943,97.6535,97.6535,11607.0
2019-09-04 09:50:00,108.73,108.85,108.62,108.7,7100.0,97.8155,97.9234,97.7165,97.7885,7100.0
2019-09-04 09:55:00,108.73,108.83,108.61,108.81,4956.0,97.8155,97.9054,97.7075,97.8874,4956.0
2019-09-04 10:00:00,108.82,109.05,108.72,108.92,9886.0,97.8964,98.1033,97.8065,97.9864,9886.0
2019-09-04 10:05:00,108.99,109.02,108.7,108.7,10118.0,98.0494,98.0763,97.7885,97.7885,10118.0
2019-09-04 10:10:00,108.66,108.72,108.43,108.55,5170.0,97.7525,97.8065,97.5456,97.6535,5170.0
2019-09-04 10:15:00,108.55,108.68,108.52,108.59,4542.0,97.6535,97.7705,97.6265,97.6895,4542.0
2019-09-04 10:20:00,108.61,108.81,108.58,108.64,7722.0,97.7075,97.8874,97.6805,97.7345,7722.0
2019-09-04 10:25:00,108.69,108.83,108.6,108.75,7255.0,97.7795,97.9054,97.6985,97.8334,7255.0
2019-09-04 10:30:00,108.74,108.81,108.62,108.79,5620.0,97.8245,97.8874,97.7165,97.8694,5620.0
2019-09-04 10:35:00,108.77,108.88,108.7,108.88,4702.0,97.8514,97.9504,97.7885,97.9504,4702.0
2019-09-04 10:40:00,108.86,108.94,108.82,108.84,5672.0,97.9324,98.0044,97.8964,97.9144,5672.0
2019-09-04 10:45:00,108.87,108.98,108.82,108.95,4388.0,97.9414,98.0404,97.8964,98.0134,4388.0
2019-09-04 10:50:00,108.99,109.1,108.96,109.04,4793.0,98.0494,98.1483,98.0224,98.0943,4793.0
2019-09-04 10:55:00,109.02,109.08,108.95,109.03,5421.0,98.0763,98.1303,98.0134,98.0853,5421.0
2019-09-04 11:00:00,109.02,109.08,108.97,109.0,6269.0,98.0763,98.1303,98.0314,98.0584,6269.0
2019-09-04 11:05:00,108.98,108.98,108.79,108.82,8350.0,98.0404,98.0404,97.8694,97.8964,8350.0
2019-09-04 11:10:00,108.82,108.83,108.64,108.64,4466.0,97.8964,97.9054,97.7345,97.7345,4466.0
2019-09-04 11:15:00,108.68,108.69,108.46,108.51,8361.0,97.7705,97.7795,97.5726,97.6175,8361.0
2019-09-04 11:20:00,108.51,108.6,108.45,108.56,10448.0,97.6175,97.6985,97.5636,97.6625,10448.0
2019-09-04 11:25:00,108.6,108.67,108.54,108.63,5684.0,97.6985,97.7615,97.6445,97.7255,5684.0
2019-09-04 11:30:00,108.61,108.75,108.56,108.73,5639.0,97.7075,97.8334,97.6625,97.8155,5639.0
2019-09-04 11:35:00,108.73,108.77,108.63,108.71,5444.0,97.8155,97.8514,97.7255,97.7975,5444.0
2019-09-04 11:40:00,108.7,108.76,108.67,108.75,5912.0,97.7885,97.8424,97.7615,97.8334,5912.0
2019-09-04 11:45:00,108.78,108.8,108.7,108.75,4837.0,97.8604,97.8784,97.7885,97.8334,4837.0
2019-09-04 11:50:00,108.78,108.79,108.64,108.64,3215.0,97.8604,97.8694,97.7345,97.7345,3215.0
2019-09-04 11:55:00,108.68,108.69,108.59,108.61,2235.0,97.7705,97.7795,97.6895,97.7075,2235.0
2019-09-04 12:00:00,108.67,108.69,108.63,108.64,2666.0,97.7615,97.7795,97.7255,97.7345,2666.0
2019-09-04 12:05:00,108.64,108.64,108.54,108.57,2242.0,97.7345,97.7345,97.6445,97.6715,2242.0
2019-09-04 12:10:00,108.56,108.63,108.5,108.52,8393.0,97.6625,97.7255,97.6085,97.6265,8393.0
2019-09-04 12:15:00,108.53,108.53,108.38,108.41,5173.0,97.6355,97.6355,97.5006,97.5276,5173.0
2019-09-04 12:20:00,108.38,108.45,108.38,108.38,2629.0,97.5006,97.5636,97.5006,97.5006,2629.0
2019-09-04 12:25:00,108.39,108.45,108.39,108.41,3114.0,97.5096,97.5636,97.5096,97.5276,3114.0
2019-09-04 12:30:00,108.43,108.57,108.43,108.48,3598.0,97.5456,97.6715,97.5456,97.5906,3598.0
2019-09-04 12:35:00,108.49,108.56,108.42,108.5,8978.0,97.5995,97.6625,97.5366,97.6085,8978.0
2019-09-04 12:40:00,108.48,108.53,108.14,108.35,57853.0,97.5906,97.6355,97.2847,97.4736,57853.0
2019-09-04 12:45:00,108.36,108.75,108.36,108.73,13606.0,97.4826,97.8334,97.4826,97.8155,13606.0
2019-09-04 12:50:00,108.7,108.74,108.65,108.73,3377.0,97.7885,97.8245,97.7435,97.8155,3377.0
2019-09-04 12:55:00,108.78,108.79,108.71,108.78,3046.0,97.8604,97.8694,97.7975,97.8604,3046.0
2019-09-04 13:00:00,108.77,108.81,108.7,108.7,5244.0,97.8514,97.8874,97.7885,97.7885,5244.0
2019-09-04 13:05:00,108.7,108.84,108.69,108.79,5445.0,97.7885,97.9144,97.7795,97.8694,5445.0
2019-09-04 13:10:00,108.77,108.79,108.7,108.77,2850.0,97.8514,97.8694,97.7885,97.8514,2850.0
2019-09-04 13:15:00,108.75,108.76,108.64,108.7,2429.0,97.8334,97.8424,97.7345,97.7885,2429.0
2019-09-04 13:20:00,108.67,108.72,108.67,108.69,2229.0,97.7615,97.8065,97.7615,97.7795,2229.0
2019-09-04 13:25:00,108.73,108.75,108.68,108.73,2946.0,97.8155,97.8334,97.7705,97.8155,2946.0
2019-09-04 13:30:00,108.74,108.86,108.68,108.85,6208.0,97.8245,97.9324,97.7705,97.9234,6208.0
2019-09-04 13:35:00,108.82,108.82,108.71,108.73,3511.0,97.8964,97.8964,97.7975,97.8155,3511.0
2019-09-04 13:40:00,108.71,108.75,108.7,108.75,1600.0,97.7975,97.8334,97.7885,97.8334,1600.0
2019-09-04 13:45:00,108.71,108.74,108.64,108.7,2660.0,97.7975,97.8245,97.7345,97.7885,2660.0
2019-09-04 13:50:00,108.69,108.71,108.65,108.67,3100.0,97.7795,97.7975,97.7435,97.7615,3100.0
2019-09-04 13:55:00,108.68,108.75,108.66,108.7,5052.0,97.7705,97.8334,97.7525,97.7885,5052.0
2019-09-04 14:00:00,108.69,108.78,108.66,108.74,3470.0,97.7795,97.8604,97.7525,97.8245,3470.0
2019-09-04 14:05:00,108.72,108.72,108.63,108.63,3357.0,97.8065,97.8065,97.7255,97.7255,3357.0
2019-09-04 14:10:00,108.64,108.64,108.5,108.57,2900.0,97.7345,97.7345,97.6085,97.6715,2900.0
2019-09-04 14:15:00,108.59,108.62,108.52,108.58,1800.0,97.6895,97.7165,97.6265,97.6805,1800.0
2019-09-04 14:20:00,108.6,108.76,108.59,108.75,7235.0,97.6985,97.8424,97.6895,97.8334,7235.0
2019-09-04 14:25:00,108.74,108.79,108.64,108.66,7397.0,97.8245,97.8694,97.7345,97.7525,7397.0
2019-09-04 14:30:00,108.7,108.73,108.63,108.72,3524.0,97.7885,97.8155,97.7255,97.8065,3524.0
2019-09-04 14:35:00,108.71,108.78,108.7,108.78,2014.0,97.7975,97.8604,97.7885,97.8604,2014.0
2019-09-04 14:40:00,108.8,108.82,108.77,108.8,3059.0,97.8784,97.8964,97.8514,97.8784,3059.0
2019-09-04 14:45:00,108.8,108.8,108.74,108.8,4415.0,97.8784,97.8784,97.8245,97.8784,4415.0
2019-09-04 14:50:00,108.79,108.81,108.71,108.73,5089.0,97.8694,97.8874,97.7975,97.8155,5089.0
2019-09-04 14:55:00,108.73,108.73,108.65,108.65,8807.0,97.8155,97.8155,97.7435,97.7435,8807.0
2019-09-04 15:00:00,108.67,108.75,108.67,108.75,3100.0,97.7615,97.8334,97.7615,97.8334,3100.0
2019-09-04 15:05:00,108.73,108.79,108.72,108.79,5645.0,97.8155,97.8694,97.8065,97.8694,5645.0
2019-09-04 15:10:00,108.8,108.88,108.78,108.86,5294.0,97.8784,97.9504,97.8604,97.9324,5294.0
2019-09-04 15:15:00,108.87,108.9,108.81,108.88,8005.0,97.9414,97.9684,97.8874,97.9504,8005.0
2019-09-04 15:20:00,108.89,108.9,108.84,108.89,7542.0,97.9594,97.9684,97.9144,97.9594,7542.0
2019-09-04 15:25:00,108.89,108.95,108.88,108.94,6100.0,97.9594,98.0134,97.9504,98.0044,6100.0
2019-09-04 15:30:00,108.96,108.99,108.9,108.94,10095.0,98.0224,98.0494,97.9684,98.0044,10095.0
2019-09-04 15:35:00,108.96,109.0,108.93,108.97,7183.0,98.0224,98.0584,97.9954,98.0314,7183.0
2019-09-04 15:40:00,108.97,109.07,108.97,109.03,14437.0,98.0314,98.1213,98.0314,98.0853,14437.0
2019-09-04 15:45:00,109.04,109.04,108.98,109.04,15715.0,98.0943,98.0943,98.0404,98.0943,15715.0
2019-09-04 15:50:00,109.05,109.17,109.05,109.08,45232.0,98.1033,98.2113,98.1033,98.1303,45232.0
2019-09-04 15:55:00,109.07,109.23,109.05,109.18,83415.0,98.1213,98.2653,98.1033,98.2203,83415.0
2019-09-05 09:30:00,111.3,112.61,111.1,112.54,46252.0,100.1275,101.306,99.9475,101.243,46252.0
2019-09-05 09:35:00,112.47,112.94,112.31,112.94,21380.0,101.18,101.6028,101.0361,101.6028,21380.0
2019-09-05 09:40:00,112.93,113.27,112.75,113.22,21762.0,101.5939,101.8997,101.4319,101.8547,21762.0
2019-09-05 09:45:00,113.28,113.64,113.15,113.34,18073.0,101.9087,102.2326,101.7918,101.9627,18073.0
2019-09-05 09:50:00,113.33,113.4,113.1,113.25,12692.0,101.9537,102.0167,101.7468,101.8817,12692.0
2019-09-05 09:55:00,113.26,113.4,113.07,113.25,17010.0,101.8907,102.0167,101.7198,101.8817,17010.0
2019-09-05 10:00:00,113.26,113.41,113.15,113.28,22919.0,101.8907,102.0257,101.7918,101.9087,22919.0
2019-09-05 10:05:00,113.3,113.34,113.16,113.24,13674.0,101.9267,101.9627,101.8008,101.8727,13674.0
2019-09-05 10:10:00,113.29,113.43,112.97,113.33,30222.0,101.9177,102.0437,101.6298,101.9537,30222.0
2019-09-05 10:15:00,113.35,113.9,113.28,113.82,20914.0,101.9717,102.4665,101.9087,102.3945,20914.0
2019-09-05 10:20:00,113.81,113.81,113.54,113.54,10850.0,102.3855,102.3855,102.1426,102.1426,10850.0
2019-09-05 10:25:00,113.54,113.63,113.35,113.42,32929.0,102.1426,102.2236,101.9717,102.0347,32929.0
2019-09-05 10:30:00,113.41,113.8,113.32,113.8,11712.0,102.0257,102.3765,101.9447,102.3765,11712.0
2019-09-05 10:35:00,113.83,113.83,113.61,113.61,15712.0,102.4035,102.4035,102.2056,102.2056,15712.0
2019-09-05 10:40:00,113.63,113.79,113.59,113.71,50122.0,102.2236,102.3675,102.1876,102.2956,50122.0
2019-09-05 10:45:00,113.7,113.71,113.32,113.37,31865.0,102.2866,102.2956,101.9447,101.9897,31865.0
2019-09-05 10:50:00,113.37,113.52,113.33,113.46,9263.0,101.9897,102.1246,101.9537,102.0706,9263.0
2019-09-05 10:55:00,113.49,113.56,113.38,113.4,14997.0,102.0976,102.1606,101.9987,102.0167,14997.0
2019-09-05 11:00:00,113.44,113.58,113.14,113.35,21010.0,102.0527,102.1786,101.7828,101.9717,21010.0
2019-09-05 11:05:00,113.35,113.49,113.32,113.49,30235.0,101.9717,102.0976,101.9447,102.0976,30235.0
2019-09-05 11:10:00,113.48,113.53,113.28,113.3,8570.0,102.0886,102.1336,101.9087,101.9267,8570.0
2019-09-05 11:15:00,113.31,113.32,113.09,113.22,12032.0,101.9357,101.9447,101.7378,101.8547,12032.0
2019-09-05 11:20:00,113.15,113.3,113.15,113.19,12374.0,101.7918,101.9267,101.7918,101.8278,12374.0
2019-09-05 11:25:00,113.2,113.28,113.15,113.27,11584.0,101.8367,101.9087,101.7918,101.8997,11584.0
2019-09-05 11:30:00,113.26,113.26,113.15,113.24,10244.0,101.8907,101.8907,101.7918,101.8727,10244.0
2019-09-05 11:35:00,113.27,113.37,113.26,113.31,10100.0,101.8997,101.9897,101.8907,101.9357,10100.0
2019-09-05 11:40:00,113.31,113.33,113.25,113.29,6450.0,101.9357,101.9537,101.8817,101.9177,6450.0
2019-09-05 11:45:00,113.28,113.32,113.17,113.24,8179.0,101.9087,101.9447,101.8098,101.8727,8179.0
2019-09-05 11:50:00,113.24,113.24,113.15,113.2,9215.0,101.8727,101.8727,101.7918,101.8367,9215.0
2019-09-05 11:55:00,113.18,113.35,113.14,113.35,15211.0,101.8188,101.9717,101.7828,101.9717,15211.0
2019-09-05 12:00:00,113.33,113.46,113.25,113.25,41685.0,101.9537,102.0706,101.8817,101.8817,41685.0
2019-09-05 12:05:00,113.22,113.25,113.15,113.19,20706.0,101.8547,101.8817,101.7918,101.8278,20706.0
2019-09-05 12:10:00,113.18,113.33,113.16,113.3,17618.0,101.8188,101.9537,101.8008,101.9267,17618.0
2019-09-05 12:15:00,113.3,113.32,113.05,113.05,54348.0,101.9267,101.9447,101.7018,101.7018,54348.0
2019-09-05 12:20:00,113.05,113.05,112.85,112.92,24297.0,101.7018,101.7018,101.5219,101.5849,24297.0
2019-09-05 12:25:00,112.92,113.02,112.92,112.98,31140.0,101.5849,101.6748,101.5849,101.6388,31140.0
2019-09-05 12:30:00,112.97,112.97,112.8,112.82,12672.0,101.6298,101.6298,101.4769,101.4949,12672.0
2019-09-05 12:35:00,112.81,112.92,112.78,112.91,8773.0,101.4859,101.5849,101.4589,101.5759,8773.0
2019-09-05 12:40:00,112.91,113.0,112.91,112.95,11599.0,101.5759,101.6568,101.5759,101.6118,11599.0
2019-09-05 12:45:00,112.96,113.02,112.88,112.94,21427.0,101.6208,101.6748,101.5489,101.6028,21427.0
2019-09-05 12:50:00,112.92,112.97,112.91,112.95,6614.0,101.5849,101.6298,101.5759,101.6118,6614.0
2019-09-05 12:55:00,112.95,112.95,112.85,112.94,7826.0,101.6118,101.6118,101.5219,101.6028,7826.0
2019-09-05 13:00:00,112.93,113.01,112.72,112.78,10339.0,101.5939,101.6658,101.4049,101.4589,10339.0
2019-09-05 13:05:00,112.8,112.83,112.6,112.61,9360.0,101.4769,101.5039,101.297,101.306,9360.0
2019-09-05 13:10:00,112.62,112.72,112.61,112.66,8900.0,101.315,101.4049,101.306,101.351,8900.0
2019-09-05 13:15:00,112.66,112.67,112.52,112.55,6193.0,101.351,101.3599,101.225,101.252,6193.0
2019-09-05 13:20:00,112.54,112.65,112.53,112.53,16850.0,101.243,101.342,101.234,101.234,16850.0
2019-09-05 13:25:00,112.55,112.81,112.52,112.8,40585.0,101.252,101.4859,101.225,101.4769,40585.0
2019-09-05 13:30:00,112.76,112.81,112.69,112.75,17943.0,101.4409,101.4859,101.3779,101.4319,17943.0
2019-09-05 13:35:00,112.74,112.84,112.71,112.83,5982.0,101.4229,101.5129,101.3959,101.5039,5982.0
2019-09-05 13:40:00,112.87,113.0,112.83,112.97,27154.0,101.5399,101.6568,101.5039,101.6298,27154.0
2019-09-05 13:45:00,112.99,113.0,112.92,112.93,8414.0,101.6478,101.6568,101.5849,101.5939,8414.0
2019-09-05 13:50:00,112.92,113.06,112.9,112.95,15493.0,101.5849,101.7108,101.5669,101.6118,15493.0
2019-09-05 13:55:00,112.93,112.99,112.83,112.97,14130.0,101.5939,101.6478,101.5039,101.6298,14130.0
2019-09-05 14:00:00,112.97,112.99,112.8,112.94,20046.0,101.6298,101.6478,101.4769,101.6028,20046.0
2019-09-05 14:05:00,112.96,112.98,112.78,112.88,9328.0,101.6208,101.6388,101.4589,101.5489,9328.0
2019-09-05 14:10:00,112.9,113.09,112.87,112.98,10880.0,101.5669,101.7378,101.5399,101.6388,10880.0
2019-09-05 14:15:00,112.98,113.02,112.91,112.92,7860.0,101.6388,101.6748,101.5759,101.5849,7860.0
2019-09-05 14:20:00,112.91,112.93,112.74,112.8,7478.0,101.5759,101.5939,101.4229,101.4769,7478.0
2019-09-05 14:25:00,112.8,112.82,112.74,112.77,3521.0,101.4769,101.4949,101.4229,101.4499,3521.0
2019-09-05 14:30:00,112.77,112.78,112.69,112.7,5470.0,101.4499,101.4589,101.3779,101.3869,5470.0
2019-09-05 14:35:00,112.72,112.74,112.6,112.7,9289.0,101.4049,101.4229,101.297,101.3869,9289.0
2019-09-05 14:40:00,112.67,112.79,112.67,112.78,4806.0,101.3599,101.4679,101.3599,101.4589,4806.0
2019-09-05 14:45:00,112.78,112.78,112.67,112.75,6992.0,101.4589,101.4589,101.3599,101.4319,6992.0
2019-09-05 14:50:00,112.74,112.85,112.73,112.82,3900.0,101.4229,101.5219,101.4139,101.4949,3900.0
2019-09-05 14:55:00,112.8,112.86,112.79,112.84,6433.0,101.4769,101.5309,101.4679,101.5129,6433.0
2019-09-05 15:00:00,112.85,113.02,112.84,112.89,13183.0,101.5219,101.6748,101.5129,101.5579,13183.0
2019-09-05 15:05:00,112.88,112.91,112.85,112.91,4237.0,101.5489,101.5759,101.5219,101.5759,4237.0
2019-09-05 15:10:00,112.91,112.94,112.85,112.87,8982.0,101.5759,101.6028,101.5219,101.5399,8982.0
2019-09-05 15:15:00,112.86,112.93,112.84,112.91,11861.0,101.5309,101.5939,101.5129,101.5759,11861.0
2019-09-05 15:20:00,112.9,113.06,112.9,113.01,12685.0,101.5669,101.7108,101.5669,101.6658,12685.0
2019-09-05 15:25:00,113.0,113.03,112.95,112.99,11922.0,101.6568,101.6838,101.6118,101.6478,11922.0
2019-09-05 15:30:00,113.01,113.07,112.97,113.02,23358.0,101.6658,101.7198,101.6298,101.6748,23358.0
2019-09-05 15:35:00,113.04,113.09,112.99,113.05,21907.0,101.6928,101.7378,101.6478,101.7018,21907.0
2019-09-05 15:40:00,113.05,113.06,112.95,113.0,31539.0,101.7018,101.7108,101.6118,101.6568,31539.0
2019-09-05 15:45:00,112.98,113.02,112.93,112.99,28825.0,101.6388,101.6748,101.5939,101.6478,28825.0
2019-09-05 15:50:00,112.98,112.98,112.88,112.89,41755.0,101.6388,101.6388,101.5489,101.5579,41755.0
2019-09-05 15:55:00,112.88,113.04,112.86,113.01,126859.0,101.5489,101.6928,101.5309,101.6658,126859.0
2019-09-06 09:30:00,113.36,113.43,112.67,113.04,34070.0,101.9807,102.0437,101.3599,101.6928,34070.0
2019-09-06 09:35:00,112.92,112.92,112.43,112.73,12380.0,101.5849,101.5849,101.144,101.4139,12380.0
2019-09-06 09:40:00,112.76,112.86,112.44,112.49,8742.0,101.4409,101.5309,101.153,101.198,8742.0
2019-09-06 09:45:00,112.5,113.12,112.49,113.02,11205.0,101.207,101.7648,101.198,101.6748,11205.0
2019-09-06 09:50:00,113.01,113.11,112.89,113.11,8446.0,101.6658,101.7558,101.5579,101.7558,8446.0
2019-09-06 09:55:00,113.07,113.08,112.72,112.83,3249.0,101.7198,101.7288,101.4049,101.5039,3249.0
2019-09-06 10:00:00,112.89,112.93,112.74,112.78,10645.0,101.5579,101.5939,101.4229,101.4589,10645.0
2019-09-06 10:05:00,112.84,112.91,112.66,112.71,4964.0,101.5129,101.5759,101.351,101.3959,4964.0
2019-09-06 10:10:00,112.65,112.92,112.65,112.89,5210.0,101.342,101.5849,101.342,101.5579,5210.0
2019-09-06 10:15:00,112.94,113.0,112.87,112.95,5030.0,101.6028,101.6568,101.5399,101.6118,5030.0
2019-09-06 10:20:00,113.0,113.18,112.98,113.11,8400.0,101.6568,101.8188,101.6388,101.7558,8400.0
2019-09-06 10:25:00,113.14,113.22,113.09,113.18,2043.0,101.7828,101.8547,101.7378,101.8188,2043.0
2019-09-06 10:30:00,113.19,113.23,113.07,113.18,7150.0,101.8278,101.8637,101.7198,101.8188,7150.0
2019-09-06 10:35:00,113.22,113.39,113.15,113.36,16390.0,101.8547,102.0077,101.7918,101.9807,16390.0
2019-09-06 10:40:00,113.36,113.4,113.23,113.3,5678.0,101.9807,102.0167,101.8637,101.9267,5678.0
2019-09-06 10:45:00,113.32,113.49,113.31,113.49,3801.0,101.9447,102.0976,101.9357,102.0976,3801.0
2019-09-06 10:50:00,113.55,113.55,113.31,113.31,17449.0,102.1516,102.1516,101.9357,101.9357,17449.0
2019-09-06 10:55:00,113.31,113.31,113.11,113.27,3900.0,101.9357,101.9357,101.7558,101.8997,3900.0
2019-09-06 11:00:00,113.29,113.29,113.19,113.21,4038.0,101.9177,101.9177,101.8278,101.8457,4038.0
2019-09-06 11:05:00,113.19,113.34,113.18,113.28,7688.0,101.8278,101.9627,101.8188,101.9087,7688.0
2019-09-06 11:10:00,113.22,113.28,113.15,113.22,11389.0,101.8547,101.9087,101.7918,101.8547,11389.0
2019-09-06 11:15:00,113.21,113.23,113.13,113.23,5900.0,101.8457,101.8637,101.7738,101.8637,5900.0
2019-09-06 11:20:00,113.24,113.31,113.23,113.28,5024.0,101.8727,101.9357,101.8637,101.9087,5024.0
2019-09-06 11:25:00,113.29,113.32,113.25,113.25,4007.0,101.9177,101.9447,101.8817,101.8817,4007.0
2019-09-06 11:30:00,113.33,113.33,113.16,113.21,2595.0,101.9537,101.9537,101.8008,101.8457,2595.0
2019-09-06 11:35:00,113.21,113.23,113.16,113.16,9162.0,101.8457,101.8637,101.8008,101.8008,9162.0
2019-09-06 11:40:00,113.16,113.21,113.12,113.19,3620.0,101.8008,101.8457,101.7648,101.8278,3620.0
2019-09-06 11:45:00,113.18,113.21,113.1,113.16,5298.0,101.8188,101.8457,101.7468,101.8008,5298.0
2019-09-06 11:50:00,113.16,113.23,113.16,113.16,2100.0,101.8008,101.8637,101.8008,101.8008,2100.0
2019-09-06 11:55:00,113.15,113.16,113.08,113.13,4603.0,101.7918,101.8008,101.7288,101.7738,4603.0
2019-09-06 12:00:00,113.15,113.2,113.14,113.2,2403.0,101.7918,101.8367,101.7828,101.8367,2403.0
2019-09-06 12:05:00,113.21,113.22,113.13,113.14,7221.0,101.8457,101.8547,101.7738,101.7828,7221.0
2019-09-06 12:10:00,113.13,113.16,113.12,113.16,1893.0,101.7738,101.8008,101.7648,101.8008,1893.0
2019-09-06 12:15:00,113.16,113.18,113.12,113.16,2950.0,101.8008,101.8188,101.7648,101.8008,2950.0
2019-09-06 12:20:00,113.17,113.19,113.07,113.08,3200.0,101.8098,101.8278,101.7198,101.7288,3200.0
2019-09-06 12:25:00,113.07,113.12,113.06,113.12,4030.0,101.7198,101.7648,101.7108,101.7648,4030.0
2019-09-06 12:30:00,113.14,113.14,113.01,113.05,8135.0,101.7828,101.7828,101.6658,101.7018,8135.0
2019-09-06 12:35:00,113.05,113.17,113.04,113.14,4620.0,101.7018,101.8098,101.6928,101.7828,4620.0
2019-09-06 12:40:00,113.18,113.26,113.15,113.19,7312.0,101.8188,101.8907,101.7918,101.8278,7312.0
2019-09-06 12:45:00,113.17,113.17,113.0,113.06,4122.0,101.8098,101.8098,101.6568,101.7108,4122.0
2019-09-06 12:50:00,113.06,113.19,112.97,113.17,5694.0,101.7108,101.8278,101.6298,101.8098,5694.0
2019-09-06 12:55:00,113.17,113.19,113.07,113.18,2668.0,101.8098,101.8278,101.7198,101.8188,2668.0
2019-09-06 13:00:00,113.17,113.3,113.13,113.29,4200.0,101.8098,101.9267,101.7738,101.9177,4200.0
2019-09-06 13:05:00,113.19,113.19,113.12,113.12,1100.0,101.8278,101.8278,101.7648,101.7648,1100.0
2019-09-06 13:10:00,113.1,113.23,113.09,113.17,3000.0,101.7468,101.8637,101.7378,101.8098,3000.0
2019-09-06 13:15:00,113.19,113.25,113.15,113.25,1600.0,101.8278,101.8817,101.7918,101.8817,1600.0
2019-09-06 13:20:00,113.2,113.28,113.15,113.24,4860.0,101.8367,101.9087,101.7918,101.8727,4860.0
2019-09-06 13:25:00,113.23,113.29,113.23,113.26,3240.0,101.8637,101.9177,101.8637,101.8907,3240.0
2019-09-06 13:30:00,113.27,113.34,113.25,113.25,2100.0,101.8997,101.9627,101.8817,101.8817,2100.0
2019-09-06 13:35:00,113.24,113.26,113.2,113.2,4080.0,101.8727,101.8907,101.8367,101.8367,4080.0
2019-09-06 13:40:00,113.15,113.15,113.05,113.13,2100.0,101.7918,101.7918,101.7018,101.7738,2100.0
2019-09-06 13:45:00,113.1,113.1,113.02,113.09,2800.0,101.7468,101.7468,101.6748,101.7378,2800.0
2019-09-06 13:50:00,113.11,113.14,113.07,113.13,2407.0,101.7558,101.7828,101.7198,101.7738,2407.0
2019-09-06 13:55:00,113.13,113.21,113.12,113.17,4765.0,101.7738,101.8457,101.7648,101.8098,4765.0
2019-09-06 14:00:00,113.19,113.2,113.09,113.1,2561.0,101.8278,101.8367,101.7378,101.7468,2561.0
2019-09-06 14:05:00,113.1,113.11,113.05,113.06,3000.0,101.7468,101.7558,101.7018,101.7108,3000.0
2019-09-06 14:10:00,113.07,113.11,113.02,113.09,3736.0,101.7198,101.7558,101.6748,101.7378,3736.0
2019-09-06 14:15:00,113.08,113.1,113.04,113.08,4201.0,101.7288,101.7468,101.6928,101.7288,4201.0
2019-09-06 14:20:00,113.09,113.13,113.05,113.09,3183.0,101.7378,101.7738,101.7018,101.7378,3183.0
2019-09-06 14:25:00,113.09,113.16,113.07,113.16,4077.0,101.7378,101.8008,101.7198,101.8008,4077.0
2019-09-06 14:30:00,113.17,113.18,113.1,113.17,7006.0,101.8098,101.8188,101.7468,101.8098,7006.0
2019-09-06 14:35:00,113.16,113.17,113.08,113.08,2466.0,101.8008,101.8098,101.7288,101.7288,2466.0
2019-09-06 14:40:00,113.06,113.07,112.99,113.02,4759.0,101.7108,101.7198,101.6478,101.6748,4759.0
2019-09-06 14:45:00,113.03,113.03,112.94,112.99,4600.0,101.6838,101.6838,101.6028,101.6478,4600.0
2019-09-06 14:50:00,113.0,113.0,112.79,112.8,18359.0,101.6568,101.6568,101.4679,101.4769,18359.0
2019-09-06 14:55:00,112.8,112.87,112.8,112.84,8013.0,101.4769,101.5399,101.4769,101.5129,8013.0
2019-09-06 15:00:00,112.82,112.87,112.75,112.86,4538.0,101.4949,101.5399,101.4319,101.5309,4538.0
2019-09-06 15:05:00,112.85,112.85,112.77,112.77,7800.0,101.5219,101.5219,101.4499,101.4499,7800.0
2019-09-06 15:10:00,112.77,112.89,112.77,112.86,7802.0,101.4499,101.5579,101.4499,101.5309,7802.0
2019-09-06 15:15:00,112.85,112.85,112.78,112.79,22696.0,101.5219,101.5219,101.4589,101.4679,22696.0
2019-09-06 15:20:00,112.79,112.85,112.77,112.8,10609.0,101.4679,101.5219,101.4499,101.4769,10609.0
2019-09-06 15:25:00,112.82,112.87,112.81,112.85,8952.0,101.4949,101.5399,101.4859,101.5219,8952.0
2019-09-06 15:30:00,112.85,112.93,112.85,112.93,11955.0,101.5219,101.5939,101.5219,101.5939,11955.0
2019-09-06 15:35:00,112.93,112.93,112.84,112.85,11333.0,101.5939,101.5939,101.5129,101.5219,11333.0
2019-09-06 15:40:00,112.85,112.87,112.78,112.79,11406.0,101.5219,101.5399,101.4589,101.4679,11406.0
2019-09-06 15:45:00,112.8,112.81,112.7,112.74,15214.0,101.4769,101.4859,101.3869,101.4229,15214.0
2019-09-06 15:50:00,112.73,112.76,112.61,112.62,23477.0,101.4139,101.4409,101.306,101.315,23477.0
2019-09-06 15:55:00,112.56,112.75,112.43,112.72,99966.0,101.261,101.4319,101.144,101.4049,99966.0
2019-09-09 09:30:00,113.19,113.65,113.19,113.33,21911.0,101.8278,102.2416,101.8278,101.9537,21911.0
2019-09-09 09:35:00,113.31,113.5,113.07,113.46,10919.0,101.9357,102.1066,101.7198,102.0706,10919.0
2019-09-09 09:40:00,113.5,113.68,113.49,113.59,14678.0,102.1066,102.2686,102.0976,102.1876,14678.0
2019-09-09 09:45:00,113.47,113.49,113.4,113.47,7810.0,102.0796,102.0976,102.0167,102.0796,7810.0
2019-09-09 09:50:00,113.57,113.62,113.46,113.47,5348.0,102.1696,102.2146,102.0706,102.0796,5348.0
2019-09-09 09:55:00,113.49,113.49,113.34,113.43,15046.0,102.0976,102.0976,101.9627,102.0437,15046.0
2019-09-09 10:00:00,113.46,113.53,113.28,113.32,7790.0,102.0706,102.1336,101.9087,101.9447,7790.0
2019-09-09 10:05:00,113.24,113.38,113.21,113.27,6551.0,101.8727,101.9987,101.8457,101.8997,6551.0
2019-09-09 10:10:00,113.3,113.51,113.23,113.47,18313.0,101.9267,102.1156,101.8637,102.0796,18313.0
2019-09-09 10:15:00,113.42,113.57,113.4,113.51,8723.0,102.0347,102.1696,102.0167,102.1156,8723.0
2019-09-09 10:20:00,113.45,113.66,113.45,113.66,8815.0,102.0617,102.2506,102.0617,102.2506,8815.0
2019-09-09 10:25:00,113.67,113.71,113.57,113.61,5800.0,102.2596,102.2956,102.1696,102.2056,5800.0
2019-09-09 10:30:00,113.62,113.64,113.48,113.61,7919.0,102.2146,102.2326,102.0886,102.2056,7919.0
2019-09-09 10:35:00,113.57,113.66,113.46,113.54,12187.0,102.1696,102.2506,102.0706,102.1426,12187.0
2019-09-09 10:40:00,113.53,113.64,113.53,113.61,17232.0,102.1336,102.2326,102.1336,102.2056,17232.0
2019-09-09 10:45:00,113.62,113.72,113.56,113.59,9220.0,102.2146,102.3045,102.1606,102.1876,9220.0
2019-09-09 10:50:00,113.6,113.67,113.57,113.62,7100.0,102.1966,102.2596,102.1696,102.2146,7100.0
2019-09-09 10:55:00,113.62,113.71,113.55,113.58,11315.0,102.2146,102.2956,102.1516,102.1786,11315.0
2019-09-09 11:00:00,113.58,113.68,113.56,113.64,9247.0,102.1786,102.2686,102.1606,102.2326,9247.0
2019-09-09 11:05:00,113.65,113.68,113.55,113.67,9570.0,102.2416,102.2686,102.1516,102.2596,9570.0
2019-09-09 11:10:00,113.67,113.77,113.54,113.73,12110.0,102.2596,102.3495,102.1426,102.3135,12110.0
2019-09-09 11:15:00,113.71,113.77,113.61,113.66,8700.0,102.2956,102.3495,102.2056,102.2506,8700.0
2019-09-09 11:20:00,113.65,113.68,113.5,113.56,4100.0,102.2416,102.2686,102.1066,102.1606,4100.0
2019-09-09 11:25:00,113.57,113.67,113.57,113.61,6282.0,102.1696,102.2596,102.1696,102.2056,6282.0
2019-09-09 11:30:00,113.59,113.64,113.54,113.54,4197.0,102.1876,102.2326,102.1426,102.1426,4197.0
2019-09-09 11:35:00,113.55,113.62,113.51,113.56,11500.0,102.1516,102.2146,102.1156,102.1606,11500.0
2019-09-09 11:40:00,113.55,113.6,113.41,113.5,5800.0,102.1516,102.1966,102.0257,102.1066,5800.0
2019-09-09 11:45:00,113.53,113.61,113.48,113.6,5250.0,102.1336,102.2056,102.0886,102.1966,5250.0
2019-09-09 11:50:00,113.58,113.67,113.55,113.61,4775.0,102.1786,102.2596,102.1516,102.2056,4775.0
2019-09-09 11:55:00,113.62,113.66,113.56,113.65,11255.0,102.2146,102.2506,102.1606,102.2416,11255.0
2019-09-09 12:00:00,113.65,113.73,113.56,113.6,7904.0,102.2416,102.3135,102.1606,102.1966,7904.0
2019-09-09 12:05:00,113.61,113.62,113.4,113.41,5211.0,102.2056,102.2146,102.0167,102.0257,5211.0
2019-09-09 12:10:00,113.4,113.44,113.23,113.25,8050.0,102.0167,102.0527,101.8637,101.8817,8050.0
2019-09-09 12:15:00,113.3,113.31,113.07,113.08,9418.0,101.9267,101.9357,101.7198,101.7288,9418.0
2019-09-09 12:20:00,113.08,113.13,113.08,113.1,7200.0,101.7288,101.7738,101.7288,101.7468,7200.0
2019-09-09 12:25:00,113.09,113.1,112.96,112.99,12468.0,101.7378,101.7468,101.6208,101.6478,12468.0
2019-09-09 12:30:00,112.95,113.01,112.79,112.84,18364.0,101.6118,101.6658,101.4679,101.5129,18364.0
2019-09-09 12:35:00,112.81,112.81,112.45,112.53,11781.0,101.4859,101.4859,101.162,101.234,11781.0
2019-09-09 12:40:00,112.54,112.75,112.54,112.75,4947.0,101.243,101.4319,101.243,101.4319,4947.0
2019-09-09 12:45:00,112.78,112.79,112.66,112.66,4490.0,101.4589,101.4679,101.351,101.351,4490.0
2019-09-09 12:50:00,112.69,112.87,112.69,112.79,4700.0,101.3779,101.5399,101.3779,101.4679,4700.0
2019-09-09 12:55:00,112.82,112.88,112.79,112.83,5099.0,101.4949,101.5489,101.4679,101.5039,5099.0
2019-09-09 13:00:00,112.82,112.88,112.77,112.83,3200.0,101.4949,101.5489,101.4499,101.5039,3200.0
2019-09-09 13:05:00,112.83,112.91,112.81,112.88,4753.0,101.5039,101.5759,101.4859,101.5489,4753.0
2019-09-09 13:10:00,112.88,112.93,112.82,112.85,2500.0,101.5489,101.5939,101.4949,101.5219,2500.0
2019-09-09 13:15:00,112.86,112.89,112.83,112.84,1848.0,101.5309,101.5579,101.5039,101.5129,1848.0
2019-09-09 13:20:00,112.88,112.88,112.66,112.66,3400.0,101.5489,101.5489,101.351,101.351,3400.0
2019-09-09 13:25:00,112.67,112.7,112.61,112.61,3600.0,101.3599,101.3869,101.306,101.306,3600.0
2019-09-09 13:30:00,112.58,112.61,112.47,112.57,4856.0,101.279,101.306,101.18,101.27,4856.0
2019-09-09 13:35:00,112.54,112.55,112.45,112.51,6900.0,101.243,101.252,101.162,101.216,6900.0
2019-09-09 13:40:00,112.52,112.52,112.42,112.46,3300.0,101.225,101.225,101.135,101.171,3300.0
2019-09-09 13:45:00,112.46,112.56,112.42,112.53,3589.0,101.171,101.261,101.135,101.234,3589.0
2019-09-09 13:50:00,112.55,112.62,112.52,112.62,2742.0,101.252,101.315,101.225,101.315,2742.0
2019-09-09 13:55:00,112.57,112.59,112.47,112.49,6624.0,101.27,101.288,101.18,101.198,6624.0
2019-09-09 14:00:00,112.43,112.48,112.38,112.45,3112.0,101.144,101.189,101.0991,101.162,3112.0
2019-09-09 14:05:00,112.45,112.5,112.38,112.41,2921.0,101.162,101.207,101.0991,101.126,2921.0
2019-09-09 14:10:00,112.4,112.4,112.28,112.36,21812.0,101.1171,101.1171,101.0091,101.0811,21812.0
2019-09-09 14:15:00,112.36,112.41,112.28,112.36,4231.0,101.0811,101.126,101.0091,101.0811,4231.0
2019-09-09 14:20:00,112.35,112.44,112.33,112.39,6739.0,101.0721,101.153,101.0541,101.1081,6739.0
2019-09-09 14:25:00,112.39,112.43,112.35,112.43,4675.0,101.1081,101.144,101.0721,101.144,4675.0
2019-09-09 14:30:00,112.39,112.61,112.39,112.59,5672.0,101.1081,101.306,101.1081,101.288,5672.0
2019-09-09 14:35:00,112.6,112.62,112.46,112.58,5896.0,101.297,101.315,101.171,101.279,5896.0
2019-09-09 14:40:00,112.56,112.61,112.49,112.55,4439.0,101.261,101.306,101.198,101.252,4439.0
2019-09-09 14:45:00,112.56,112.57,112.5,112.55,4582.0,101.261,101.27,101.207,101.252,4582.0
2019-09-09 14:50:00,112.5,112.54,112.48,112.48,2403.0,101.207,101.243,101.189,101.189,2403.0
2019-09-09 14:55:00,112.48,112.68,112.48,112.63,11149.0,101.189,101.3689,101.189,101.324,11149.0
2019-09-09 15:00:00,112.58,112.92,112.54,112.86,11057.0,101.279,101.5849,101.243,101.5309,11057.0
2019-09-09 15:05:00,112.86,112.86,112.69,112.75,3174.0,101.5309,101.5309,101.3779,101.4319,3174.0
2019-09-09 15:10:00,112.73,112.92,112.73,112.88,7970.0,101.4139,101.5849,101.4139,101.5489,7970.0
2019-09-09 15:15:00,112.88,112.93,112.78,112.87,13857.0,101.5489,101.5939,101.4589,101.5399,13857.0
2019-09-09 15:20:00,112.86,112.86,112.79,112.8,6515.0,101.5309,101.5309,101.4679,101.4769,6515.0
2019-09-09 15:25:00,112.8,112.88,112.78,112.82,5636.0,101.4769,101.5489,101.4589,101.4949,5636.0
2019-09-09 15:30:00,112.85,112.89,112.8,112.86,8568.0,101.5219,101.5579,101.4769,101.5309,8568.0
2019-09-09 15:35:00,112.86,112.93,112.77,112.9,9689.0,101.5309,101.5939,101.4499,101.5669,9689.0
2019-09-09 15:40:00,112.87,112.92,112.85,112.86,8473.0,101.5399,101.5849,101.5219,101.5309,8473.0
2019-09-09 15:45:00,112.87,112.92,112.8,112.86,10749.0,101.5399,101.5849,101.4769,101.5309,10749.0
2019-09-09 15:50:00,112.86,112.9,112.85,112.85,17240.0,101.5309,101.5669,101.5219,101.5219,17240.0
2019-09-09 15:55:00,112.84,112.91,112.74,112.87,64484.0,101.5129,101.5759,101.4229,101.5399,64484.0
2019-09-10 09:30:00,112.34,112.79,112.13,112.14,21374.0,101.0631,101.4679,100.8742,100.8832,21374.0
2019-09-10 09:35:00,112.11,112.3,111.68,111.68,10197.0,100.8562,101.0271,100.4693,100.4693,10197.0
2019-09-10 09:40:00,111.52,111.65,111.25,111.55,9915.0,100.3254,100.4423,100.0825,100.3524,9915.0
2019-09-10 09:45:00,111.52,111.97,111.45,111.92,8648.0,100.3254,100.7302,100.2624,100.6852,8648.0
2019-09-10 09:50:00,111.96,112.11,111.81,111.93,8100.0,100.7212,100.8562,100.5863,100.6942,8100.0
2019-09-10 09:55:00,111.92,112.41,111.85,112.41,6059.0,100.6852,101.126,100.6223,101.126,6059.0
2019-09-10 10:00:00,112.32,112.42,112.12,112.29,3900.0,101.0451,101.135,100.8652,101.0181,3900.0
2019-09-10 10:05:00,112.34,112.43,112.19,112.2,6800.0,101.0631,101.144,100.9281,100.9371,6800.0
2019-09-10 10:10:00,112.19,112.31,112.07,112.28,6723.0,100.9281,101.0361,100.8202,101.0091,6723.0
2019-09-10 10:15:00,112.3,112.52,112.28,112.35,4713.0,101.0271,101.225,101.0091,101.0721,4713.0
2019-09-10 10:20:00,112.36,112.5,112.23,112.48,2877.0,101.0811,101.207,100.9641,101.189,2877.0
2019-09-10 10:25:00,112.5,112.59,112.46,112.57,5292.0,101.207,101.288,101.171,101.27,5292.0
2019-09-10 10:30:00,112.59,112.67,112.56,112.65,8325.0,101.288,101.3599,101.261,101.342,8325.0
2019-09-10 10:35:00,112.65,112.74,112.57,112.58,4784.0,101.342,101.4229,101.27,101.279,4784.0
2019-09-10 10:40:00,112.55,112.62,112.45,112.52,2778.0,101.252,101.315,101.162,101.225,2778.0
2019-09-10 10:45:00,112.51,112.51,112.39,112.39,1878.0,101.216,101.216,101.1081,101.1081,1878.0
2019-09-10 10:50:00,112.41,112.51,112.22,112.22,2486.0,101.126,101.216,100.9551,100.9551,2486.0
2019-09-10 10:55:00,112.21,112.24,111.88,112.05,14650.0,100.9461,100.9731,100.6493,100.8022,14650.0
2019-09-10 11:00:00,112.02,112.21,112.02,112.18,4890.0,100.7752,100.9461,100.7752,100.9191,4890.0
2019-09-10 11:05:00,112.2,112.27,112.16,112.23,5500.0,100.9371,101.0001,100.9011,100.9641,5500.0
2019-09-10 11:10:00,112.23,112.34,112.12,112.32,7336.0,100.9641,101.0631,100.8652,101.0451,7336.0
2019-09-10 11:15:00,112.35,112.41,112.18,112.29,4374.0,101.0721,101.126,100.9191,101.0181,4374.0
2019-09-10 11:20:00,112.3,112.3,112.12,112.15,15037.0,101.0271,101.0271,100.8652,100.8921,15037.0
2019-09-10 11:25:00,112.12,112.18,112.05,112.1,3900.0,100.8652,100.9191,100.8022,100.8472,3900.0
2019-09-10 11:30:00,112.1,112.2,112.03,112.11,5040.0,100.8472,100.9371,100.7842,100.8562,5040.0
2019-09-10 11:35:00,112.14,112.14,112.0,112.13,4249.0,100.8832,100.8832,100.7572,100.8742,4249.0
2019-09-10 11:40:00,112.1,112.13,111.93,111.97,9695.0,100.8472,100.8742,100.6942,100.7302,9695.0
2019-09-10 11:45:00,111.94,112.45,111.93,112.34,9900.0,100.7032,101.162,100.6942,101.0631,9900.0
2019-09-10 11:50:00,112.34,112.68,112.34,112.63,7686.0,101.0631,101.3689,101.0631,101.324,7686.0
2019-09-10 11:55:00,112.69,112.7,112.52,112.58,5771.0,101.3779,101.3869,101.225,101.279,5771.0
2019-09-10 12:00:00,112.59,112.62,112.28,112.42,4868.0,101.288,101.315,101.0091,101.135,4868.0
2019-09-10 12:05:00,112.38,112.52,112.32,112.51,5077.0,101.0991,101.225,101.0451,101.216,5077.0
2019-09-10 12:10:00,112.49,112.61,112.47,112.54,3125.0,101.198,101.306,101.18,101.243,3125.0
2019-09-10 12:15:00,112.53,112.76,112.53,112.71,4256.0,101.234,101.4409,101.234,101.3959,4256.0
2019-09-10 12:20:00,112.71,112.99,112.7,112.95,9118.0,101.3959,101.6478,101.3869,101.6118,9118.0
2019-09-10 12:25:00,112.97,112.98,112.9,112.9,4102.0,101.6298,101.6388,101.5669,101.5669,4102.0
2019-09-10 12:30:00,112.9,112.97,112.9,112.94,4849.0,101.5669,101.6298,101.5669,101.6028,4849.0
2019-09-10 12:35:00,112.94,113.0,112.91,112.94,3666.0,101.6028,101.6568,101.5759,101.6028,3666.0
2019-09-10 12:40:00,112.93,113.01,112.93,113.01,3047.0,101.5939,101.6658,101.5939,101.6658,3047.0
2019-09-10 12:45:00,113.04,113.15,113.03,113.15,5105.0,101.6928,101.7918,101.6838,101.7918,5105.0
2019-09-10 12:50:00,113.14,113.23,113.14,113.2,3659.0,101.7828,101.8637,101.7828,101.8367,3659.0
2019-09-10 12:55:00,113.2,113.2,113.08,113.08,4520.0,101.8367,101.8367,101.7288,101.7288,4520.0
2019-09-10 13:00:00,113.11,113.13,113.03,113.05,4635.0,101.7558,101.7738,101.6838,101.7018,4635.0
2019-09-10 13:05:00,113.04,113.07,113.01,113.03,3692.0,101.6928,101.7198,101.6658,101.6838,3692.0
2019-09-10 13:10:00,113.04,113.13,113.03,113.13,6944.0,101.6928,101.7738,101.6838,101.7738,6944.0
2019-09-10 13:15:00,113.13,113.13,112.79,112.96,14096.0,101.7738,101.7738,101.4679,101.6208,14096.0
2019-09-10 13:20:00,112.96,113.18,112.96,113.15,6553.0,101.6208,101.8188,101.6208,101.7918,6553.0
2019-09-10 13:25:00,113.14,113.22,113.14,113.19,7834.0,101.7828,101.8547,101.7828,101.8278,7834.0
2019-09-10 13:30:00,113.22,113.27,113.17,113.22,5678.0,101.8547,101.8997,101.8098,101.8547,5678.0
2019-09-10 13:35:00,113.22,113.29,113.21,113.26,6489.0,101.8547,101.9177,101.8457,101.8907,6489.0
2019-09-10 13:40:00,113.27,113.27,113.2,113.25,7042.0,101.8997,101.8997,101.8367,101.8817,7042.0
2019-09-10 13:45:00,113.22,113.23,113.16,113.19,5983.0,101.8547,101.8637,101.8008,101.8278,5983.0
2019-09-10 13:50:00,113.23,113.34,113.23,113.28,5638.0,101.8637,101.9627,101.8637,101.9087,5638.0
2019-09-10 13:55:00,113.27,113.3,113.18,113.2,9424.0,101.8997,101.9267,101.8188,101.8367,9424.0
2019-09-10 14:00:00,113.19,113.22,113.11,113.12,6367.0,101.8278,101.8547,101.7558,101.7648,6367.0
2019-09-10 14:05:00,113.12,113.18,113.03,113.13,8297.0,101.7648,101.8188,101.6838,101.7738,8297.0
2019-09-10 14:10:00,113.08,113.1,112.99,113.03,4123.0,101.7288,101.7468,101.6478,101.6838,4123.0
2019-09-10 14:15:00,113.02,113.05,112.97,113.02,3900.0,101.6748,101.7018,101.6298,101.6748,3900.0
2019-09-10 14:20:00,112.99,113.09,112.95,113.07,4737.0,101.6478,101.7378,101.6118,101.7198,4737.0
2019-09-10 14:25:00,113.1,113.19,113.06,113.12,22277.0,101.7468,101.8278,101.7108,101.7648,22277.0
2019-09-10 14:30:00,113.13,113.31,113.1,113.3,4793.0,101.7738,101.9357,101.7468,101.9267,4793.0
2019-09-10 14:35:00,113.3,113.3,113.1,113.21,8200.0,101.9267,101.9267,101.7468,101.8457,8200.0
2019-09-10 14:40:00,113.19,113.19,113.09,113.09,9170.0,101.8278,101.8278,101.7378,101.7378,9170.0
2019-09-10 14:45:00,113.1,113.19,113.1,113.12,5500.0,101.7468,101.8278,101.7468,101.7648,5500.0
2019-09-10 14:50:00,113.14,113.23,113.12,113.2,10206.0,101.7828,101.8637,101.7648,101.8367,10206.0
2019-09-10 14:55:00,113.21,113.33,113.19,113.33,7825.0,101.8457,101.9537,101.8278,101.9537,7825.0
2019-09-10 15:00:00,113.37,113.44,113.29,113.44,6191.0,101.9897,102.0527,101.9177,102.0527,6191.0
2019-09-10 15:05:00,113.43,113.43,113.37,113.37,8547.0,102.0437,102.0437,101.9897,101.9897,8547.0
2019-09-10 15:10:00,113.4,113.42,113.36,113.36,9016.0,102.0167,102.0347,101.9807,101.9807,9016.0
2019-09-10 15:15:00,113.36,113.5,113.36,113.5,9833.0,101.9807,102.1066,101.9807,102.1066,9833.0
2019-09-10 15:20:00,113.48,113.48,113.22,113.27,10727.0,102.0886,102.0886,101.8547,101.8997,10727.0
2019-09-10 15:25:00,113.27,113.36,113.26,113.27,8364.0,101.8997,101.9807,101.8907,101.8997,8364.0
2019-09-10 15:30:00,113.27,113.38,113.27,113.35,13674.0,101.8997,101.9987,101.8997,101.9717,13674.0
2019-09-10 15:35:00,113.34,113.37,113.28,113.32,15530.0,101.9627,101.9897,101.9087,101.9447,15530.0
2019-09-10 15:40:00,113.32,113.48,113.31,113.46,13891.0,101.9447,102.0886,101.9357,102.0706,13891.0
2019-09-10 15:45:00,113.46,113.5,113.45,113.46,18326.0,102.0706,102.1066,102.0617,102.0706,18326.0
2019-09-10 15:50:00,113.47,113.5,113.46,113.48,39812.0,102.0796,102.1066,102.0706,102.0886,39812.0
2019-09-10 15:55:00,113.48,113.98,113.48,113.98,146435.0,102.0886,102.5384,102.0886,102.5384,146435.0
2019-09-11 09:30:00,114.03,114.37,113.67,113.92,31253.0,102.5834,102.8893,102.2596,102.4845,31253.0
2019-09-11 09:35:00,113.76,113.78,113.21,113.62,11180.0,102.3405,102.3585,101.8457,102.2146,11180.0
2019-09-11 09:40:00,113.7,113.86,113.32,113.67,27755.0,102.2866,102.4305,101.9447,102.2596,27755.0
2019-09-11 09:45:00,113.68,114.39,113.67,114.3,8250.0,102.2686,102.9073,102.2596,102.8263,8250.0
2019-09-11 09:50:00,114.32,114.6,114.22,114.53,12768.0,102.8443,103.0962,102.7544,103.0332,12768.0
2019-09-11 09:55:00,114.47,114.5,114.32,114.5,14959.0,102.9793,103.0063,102.8443,103.0063,14959.0
2019-09-11 10:00:00,114.5,114.82,114.47,114.57,28588.0,103.0063,103.2941,102.9793,103.0692,28588.0
2019-09-11 10:05:00,114.59,114.67,114.48,114.62,17319.0,103.0872,103.1592,102.9883,103.1142,17319.0
2019-09-11 10:10:00,114.61,115.03,114.44,115.01,28743.0,103.1052,103.483,102.9523,103.4651,28743.0
2019-09-11 10:15:00,114.99,115.1,114.91,115.09,35205.0,103.4471,103.546,103.3751,103.537,35205.0
2019-09-11 10:20:00,115.11,115.27,114.99,115.22,24541.0,103.555,103.699,103.4471,103.654,24541.0
2019-09-11 10:25:00,115.21,115.48,115.17,115.4,29442.0,103.645,103.8879,103.609,103.8159,29442.0
2019-09-11 10:30:00,115.41,115.58,115.36,115.47,36838.0,103.8249,103.9778,103.7799,103.8789,36838.0
2019-09-11 10:35:00,115.49,115.7,115.49,115.62,22232.0,103.8969,104.0858,103.8969,104.0138,22232.0
2019-09-11 10:40:00,115.64,115.78,115.49,115.76,31718.0,104.0318,104.1578,103.8969,104.1398,31718.0
2019-09-11 10:45:00,115.76,115.93,115.58,115.85,136631.0,104.1398,104.2927,103.9778,104.2207,136631.0
2019-09-11 10:50:00,115.88,116.15,115.87,116.15,28987.0,104.2477,104.4906,104.2387,104.4906,28987.0
2019-09-11 10:55:00,116.17,116.38,116.15,116.33,33173.0,104.5086,104.6975,104.4906,104.6526,33173.0
2019-09-11 11:00:00,116.38,116.38,116.15,116.15,16090.0,104.6975,104.6975,104.4906,104.4906,16090.0
2019-09-11 11:05:00,116.11,116.17,116.02,116.07,17905.0,104.4546,104.5086,104.3737,104.4187,17905.0
2019-09-11 11:10:00,116.09,116.17,116.06,116.14,12216.0,104.4366,104.5086,104.4097,104.4816,12216.0
2019-09-11 11:15:00,116.15,116.16,115.82,115.86,14859.0,104.4906,104.4996,104.1937,104.2297,14859.0
2019-09-11 11:20:00,115.82,115.93,115.77,115.84,13096.0,104.1937,104.2927,104.1488,104.2117,13096.0
2019-09-11 11:25:00,115.81,115.94,115.59,115.59,12908.0,104.1847,104.3017,103.9868,103.9868,12908.0
2019-09-11 11:30:00,115.63,115.72,115.56,115.64,19125.0,104.0228,104.1038,103.9598,104.0318,19125.0
2019-09-11 11:35:00,115.64,115.7,115.54,115.59,9277.0,104.0318,104.0858,103.9419,103.9868,9277.0
2019-09-11 11:40:00,115.58,115.64,115.48,115.62,5362.0,103.9778,104.0318,103.8879,104.0138,5362.0
2019-09-11 11:45:00,115.62,115.63,115.49,115.51,3684.0,104.0138,104.0228,103.8969,103.9149,3684.0
2019-09-11 11:50:00,115.52,115.66,115.48,115.66,7286.0,103.9239,104.0498,103.8879,104.0498,7286.0
2019-09-11 11:55:00,115.63,115.69,115.52,115.53,8101.0,104.0228,104.0768,103.9239,103.9329,8101.0
2019-09-11 12:00:00,115.54,115.62,115.5,115.51,6200.0,103.9419,104.0138,103.9059,103.9149,6200.0
2019-09-11 12:05:00,115.54,115.6,115.49,115.5,5474.0,103.9419,103.9958,103.8969,103.9059,5474.0
2019-09-11 12:10:00,115.51,115.64,115.51,115.54,6837.0,103.9149,104.0318,103.9149,103.9419,6837.0
2019-09-11 12:15:00,115.53,115.58,115.5,115.5,4900.0,103.9329,103.9778,103.9059,103.9059,4900.0
2019-09-11 12:20:00,115.51,115.56,115.49,115.52,3280.0,103.9149,103.9598,103.8969,103.9239,3280.0
2019-09-11 12:25:00,115.49,115.66,115.49,115.6,5426.0,103.8969,104.0498,103.8969,103.9958,5426.0
2019-09-11 12:30:00,115.62,115.84,115.61,115.83,11363.0,104.0138,104.2117,104.0048,104.2027,11363.0
2019-09-11 12:35:00,115.84,115.94,115.84,115.93,10214.0,104.2117,104.3017,104.2117,104.2927,10214.0
2019-09-11 12:40:00,115.94,115.94,115.65,115.71,131432.0,104.3017,104.3017,104.0408,104.0948,131432.0
2019-09-11 12:45:00,115.7,115.75,115.69,115.73,153887.0,104.0858,104.1308,104.0768,104.1128,153887.0
2019-09-11 12:50:00,115.67,115.74,115.64,115.68,21291.0,104.0588,104.1218,104.0318,104.0678,21291.0
2019-09-11 12:55:00,115.69,115.79,115.49,115.51,8158.0,104.0768,104.1668,103.8969,103.9149,8158.0
2019-09-11 13:00:00,115.55,115.56,115.29,115.37,10733.0,103.9508,103.9598,103.7169,103.7889,10733.0
2019-09-11 13:05:00,115.29,115.32,115.17,115.21,11286.0,103.7169,103.7439,103.609,103.645,11286.0
2019-09-11 13:10:00,115.18,115.18,115.06,115.07,31101.0,103.618,103.618,103.51,103.519,31101.0
2019-09-11 13:15:00,115.07,115.15,114.99,115.15,11773.0,103.519,103.591,103.4471,103.591,11773.0
2019-09-11 13:20:00,115.16,115.19,115.06,115.06,12944.0,103.6,103.627,103.51,103.51,12944.0
2019-09-11 13:25:00,115.07,115.11,114.94,114.94,8907.0,103.519,103.555,103.4021,103.4021,8907.0
2019-09-11 13:30:00,114.95,115.02,114.89,115.0,5175.0,103.4111,103.4741,103.3571,103.4561,5175.0
2019-09-11 13:35:00,114.99,114.99,114.93,114.97,5909.0,103.4471,103.4471,103.3931,103.4291,5909.0
2019-09-11 13:40:00,114.97,115.05,114.83,114.83,9900.0,103.4291,103.501,103.3031,103.3031,9900.0
2019-09-11 13:45:00,114.81,114.85,114.69,114.74,6629.0,103.2851,103.3211,103.1772,103.2222,6629.0
2019-09-11 13:50:00,114.72,114.77,114.69,114.72,4352.0,103.2042,103.2491,103.1772,103.2042,4352.0
2019-09-11 13:55:00,114.71,114.83,114.7,114.75,6961.0,103.1952,103.3031,103.1862,103.2312,6961.0
2019-09-11 14:00:00,114.71,114.84,114.71,114.75,5295.0,103.1952,103.3121,103.1952,103.2312,5295.0
2019-09-11 14:05:00,114.74,114.87,114.72,114.85,3941.0,103.2222,103.3391,103.2042,103.3211,3941.0
2019-09-11 14:10:00,114.85,114.87,114.8,114.8,7600.0,103.3211,103.3391,103.2761,103.2761,7600.0
2019-09-11 14:15:00,114.84,114.88,114.8,114.82,5997.0,103.3121,103.3481,103.2761,103.2941,5997.0
2019-09-11 14:20:00,114.81,114.97,114.79,114.8,7778.0,103.2851,103.4291,103.2671,103.2761,7778.0
2019-09-11 14:25:00,114.81,114.92,114.78,114.84,6544.0,103.2851,103.3841,103.2581,103.3121,6544.0
2019-09-11 14:30:00,114.86,114.91,114.8,114.89,4570.0,103.3301,103.3751,103.2761,103.3571,4570.0
2019-09-11 14:35:00,114.91,115.0,114.88,114.99,5797.0,103.3751,103.4561,103.3481,103.4471,5797.0
2019-09-11 14:40:00,114.97,115.11,114.96,115.06,7119.0,103.4291,103.555,103.4201,103.51,7119.0
2019-09-11 14:45:00,115.05,115.09,114.93,114.93,3500.0,103.501,103.537,103.3931,103.3931,3500.0
2019-09-11 14:50:00,114.9,114.94,114.85,114.94,4800.0,103.3661,103.4021,103.3211,103.4021,4800.0
2019-09-11 14:55:00,114.93,114.98,114.9,114.98,5000.0,103.3931,103.4381,103.3661,103.4381,5000.0
2019-09-11 15:00:00,115.0,115.18,114.99,115.15,9345.0,103.4561,103.618,103.4471,103.591,9345.0
2019-09-11 15:05:00,115.13,115.25,115.12,115.19,19128.0,103.573,103.681,103.564,103.627,19128.0
2019-09-11 15:10:00,115.2,115.26,115.18,115.18,10796.0,103.636,103.69,103.618,103.618,10796.0
2019-09-11 15:15:00,115.19,115.24,115.13,115.18,6210.0,103.627,103.672,103.573,103.618,6210.0
2019-09-11 15:20:00,115.19,115.23,115.13,115.13,16890.0,103.627,103.663,103.573,103.573,16890.0
2019-09-11 15:25:00,115.14,115.2,115.02,115.04,12673.0,103.582,103.636,103.4741,103.492,12673.0
2019-09-11 15:30:00,115.06,115.12,115.05,115.08,10754.0,103.51,103.564,103.501,103.528,10754.0
2019-09-11 15:35:00,115.06,115.11,114.95,115.02,32412.0,103.51,103.555,103.4111,103.4741,32412.0
2019-09-11 15:40:00,115.02,115.04,114.87,114.92,18185.0,103.4741,103.492,103.3391,103.3841,18185.0
2019-09-11 15:45:00,114.92,114.97,114.82,114.92,18835.0,103.3841,103.4291,103.2941,103.3841,18835.0
2019-09-11 15:50:00,114.94,115.07,114.93,115.03,48906.0,103.4021,103.519,103.3931,103.483,48906.0
2019-09-11 15:55:00,115.01,115.28,114.93,115.02,167167.0,103.4651,103.708,103.3931,103.4741,167167.0
2019-09-12 09:30:00,118.01,118.46,117.5,117.64,66349.0,106.1639,106.5687,105.7051,105.8311,66349.0
2019-09-12 09:35:00,117.62,117.65,117.02,117.36,31130.0,105.8131,105.84,105.2733,105.5792,31130.0
2019-09-12 09:40:00,117.43,117.63,116.65,116.65,26933.0,105.6421,105.8221,104.9404,104.9404,26933.0
2019-09-12 09:45:00,116.7,116.72,115.8,115.9,30827.0,104.9854,105.0034,104.1758,104.2657,30827.0
2019-09-12 09:50:00,115.91,116.04,115.53,115.88,17986.0,104.2747,104.3917,103.9329,104.2477,17986.0
2019-09-12 09:55:00,116.02,116.08,115.9,116.04,16325.0,104.3737,104.4276,104.2657,104.3917,16325.0
2019-09-12 10:00:00,116.08,116.27,115.93,116.23,26311.0,104.4276,104.5986,104.2927,104.5626,26311.0
2019-09-12 10:05:00,116.24,116.24,115.92,115.92,17071.0,104.5716,104.5716,104.2837,104.2837,17071.0
2019-09-12 10:10:00,115.92,117.05,115.89,116.55,59284.0,104.2837,105.3003,104.2567,104.8505,59284.0
2019-09-12 10:15:00,116.55,117.03,116.49,116.78,29320.0,104.8505,105.2823,104.7965,105.0574,29320.0
2019-09-12 10:20:00,116.82,117.09,116.79,116.88,27591.0,105.0934,105.3363,105.0664,105.1473,27591.0
2019-09-12 10:25:00,116.9,117.1,116.86,116.92,11864.0,105.1653,105.3453,105.1293,105.1833,11864.0
2019-09-12 10:30:00,116.94,117.01,116.69,116.94,11050.0,105.2013,105.2643,104.9764,105.2013,11050.0
2019-09-12 10:35:00,116.92,117.0,116.72,116.73,10601.0,105.1833,105.2553,105.0034,105.0124,10601.0
2019-09-12 10:40:00,116.76,116.93,116.61,116.82,8510.0,105.0394,105.1923,104.9044,105.0934,8510.0
2019-09-12 10:45:00,116.81,116.93,116.7,116.85,16120.0,105.0844,105.1923,104.9854,105.1204,16120.0
2019-09-12 10:50:00,116.81,116.85,115.64,115.97,30706.0,105.0844,105.1204,104.0318,104.3287,30706.0
2019-09-12 10:55:00,115.9,116.22,115.83,116.2,7953.0,104.2657,104.5536,104.2027,104.5356,7953.0
2019-09-12 11:00:00,116.21,116.21,115.84,116.01,7151.0,104.5446,104.5446,104.2117,104.3647,7151.0
2019-09-12 11:05:00,115.98,116.01,115.82,116.0,9808.0,104.3377,104.3647,104.1937,104.3557,9808.0
2019-09-12 11:10:00,116.01,116.17,116.01,116.17,9500.0,104.3647,104.5086,104.3647,104.5086,9500.0
2019-09-12 11:15:00,116.21,116.4,116.21,116.38,4462.0,104.5446,104.7155,104.5446,104.6975,4462.0
2019-09-12 11:20:00,116.42,116.62,116.35,116.57,4929.0,104.7335,104.9134,104.6705,104.8685,4929.0
2019-09-12 11:25:00,116.59,116.65,116.48,116.53,8904.0,104.8865,104.9404,104.7875,104.8325,8904.0
2019-09-12 11:30:00,116.55,116.59,116.48,116.51,10655.0,104.8505,104.8865,104.7875,104.8145,10655.0
2019-09-12 11:35:00,116.46,116.54,116.35,116.4,8100.0,104.7695,104.8415,104.6705,104.7155,8100.0
2019-09-12 11:40:00,116.42,116.7,116.42,116.7,4900.0,104.7335,104.9854,104.7335,104.9854,4900.0
2019-09-12 11:45:00,116.71,116.85,116.68,116.81,14398.0,104.9944,105.1204,104.9674,105.0844,14398.0
2019-09-12 11:50:00,116.77,116.87,116.68,116.78,12999.0,105.0484,105.1383,104.9674,105.0574,12999.0
2019-09-12 11:55:00,116.76,116.76,116.58,116.69,4300.0,105.0394,105.0394,104.8775,104.9764,4300.0
2019-09-12 12:00:00,116.65,116.73,116.53,116.58,5553.0,104.9404,105.0124,104.8325,104.8775,5553.0
2019-09-12 12:05:00,116.58,116.58,116.33,116.33,11613.0,104.8775,104.8775,104.6526,104.6526,11613.0
2019-09-12 12:10:00,116.35,116.46,116.35,116.45,6376.0,104.6705,104.7695,104.6705,104.7605,6376.0
2019-09-12 12:15:00,116.45,116.47,116.25,116.25,7265.0,104.7605,104.7785,104.5806,104.5806,7265.0
2019-09-12 12:20:00,116.29,116.41,116.28,116.3,6300.0,104.6166,104.7245,104.6076,104.6256,6300.0
2019-09-12 12:25:00,116.28,116.41,116.27,116.41,4190.0,104.6076,104.7245,104.5986,104.7245,4190.0
2019-09-12 12:30:00,116.41,116.54,116.37,116.4,7148.0,104.7245,104.8415,104.6885,104.7155,7148.0
2019-09-12 12:35:00,116.4,116.5,116.38,116.38,7829.0,104.7155,104.8055,104.6975,104.6975,7829.0
2019-09-12 12:40:00,116.37,116.59,116.36,116.58,6843.0,104.6885,104.8865,104.6795,104.8775,6843.0
2019-09-12 12:45:00,116.54,116.65,116.54,116.6,5876.0,104.8415,104.9404,104.8415,104.8954,5876.0
2019-09-12 12:50:00,116.6,116.69,116.57,116.66,7085.0,104.8954,104.9764,104.8685,104.9494,7085.0
2019-09-12 12:55:00,116.65,116.71,116.64,116.69,17524.0,104.9404,104.9944,104.9314,104.9764,17524.0
2019-09-12 13:00:00,116.7,116.86,116.69,116.7,18229.0,104.9854,105.1293,104.9764,104.9854,18229.0
2019-09-12 13:05:00,116.75,116.76,116.63,116.63,18700.0,105.0304,105.0394,104.9224,104.9224,18700.0
2019-09-12 13:10:00,116.64,116.66,116.54,116.61,19187.0,104.9314,104.9494,104.8415,104.9044,19187.0
2019-09-12 13:15:00,116.6,116.62,116.52,116.56,11529.0,104.8954,104.9134,104.8235,104.8595,11529.0
2019-09-12 13:20:00,116.56,116.6,116.51,116.54,10825.0,104.8595,104.8954,104.8145,104.8415,10825.0
2019-09-12 13:25:00,116.54,116.54,116.48,116.48,4566.0,104.8415,104.8415,104.7875,104.7875,4566.0
2019-09-12 13:30:00,116.48,116.53,116.43,116.46,9360.0,104.7875,104.8325,104.7425,104.7695,9360.0
2019-09-12 13:35:00,116.46,116.58,116.4,116.4,4721.0,104.7695,104.8775,104.7155,104.7155,4721.0
2019-09-12 13:40:00,116.44,116.6,116.42,116.6,4158.0,104.7515,104.8954,104.7335,104.8954,4158.0
2019-09-12 13:45:00,116.53,116.6,116.49,116.54,4945.0,104.8325,104.8954,104.7965,104.8415,4945.0
2019-09-12 13:50:00,116.52,116.6,116.44,116.47,7784.0,104.8235,104.8954,104.7515,104.7785,7784.0
2019-09-12 13:55:00,116.48,116.57,116.47,116.53,4350.0,104.7875,104.8685,104.7785,104.8325,4350.0
2019-09-12 14:00:00,116.55,116.64,116.5,116.6,51528.0,104.8505,104.9314,104.8055,104.8954,51528.0
2019-09-12 14:05:00,116.62,116.74,116.59,116.68,5325.0,104.9134,105.0214,104.8865,104.9674,5325.0
2019-09-12 14:10:00,116.7,116.78,116.65,116.73,4540.0,104.9854,105.0574,104.9404,105.0124,4540.0
2019-09-12 14:15:00,116.72,116.87,116.68,116.87,33616.0,105.0034,105.1383,104.9674,105.1383,33616.0
2019-09-12 14:20:00,116.88,116.92,116.81,116.89,31352.0,105.1473,105.1833,105.0844,105.1563,31352.0
2019-09-12 14:25:00,116.88,116.96,116.86,116.94,7841.0,105.1473,105.2193,105.1293,105.2013,7841.0
2019-09-12 14:30:00,116.94,117.18,116.88,117.09,10541.0,105.2013,105.4172,105.1473,105.3363,10541.0
2019-09-12 14:35:00,117.1,117.22,117.07,117.1,17061.0,105.3453,105.4532,105.3183,105.3453,17061.0
2019-09-12 14:40:00,117.1,117.17,117.02,117.02,9540.0,105.3453,105.4082,105.2733,105.2733,9540.0
2019-09-12 14:45:00,117.01,117.02,116.87,116.97,13375.0,105.2643,105.2733,105.1383,105.2283,13375.0
2019-09-12 14:50:00,116.97,117.02,116.92,117.02,4778.0,105.2283,105.2733,105.1833,105.2733,4778.0
2019-09-12 14:55:00,117.0,117.01,116.9,116.98,5600.0,105.2553,105.2643,105.1653,105.2373,5600.0
2019-09-12 15:00:00,116.97,117.0,116.87,116.94,10077.0,105.2283,105.2553,105.1383,105.2013,10077.0
2019-09-12 15:05:00,116.96,117.0,116.86,116.9,6799.0,105.2193,105.2553,105.1293,105.1653,6799.0
2019-09-12 15:10:00,116.92,116.92,116.79,116.81,9450.0,105.1833,105.1833,105.0664,105.0844,9450.0
2019-09-12 15:15:00,116.82,116.85,116.71,116.72,12685.0,105.0934,105.1204,104.9944,105.0034,12685.0
2019-09-12 15:20:00,116.69,116.84,116.69,116.78,10592.0,104.9764,105.1114,104.9764,105.0574,10592.0
2019-09-12 15:25:00,116.8,116.83,116.7,116.7,10901.0,105.0754,105.1024,104.9854,104.9854,10901.0
2019-09-12 15:30:00,116.71,116.78,116.6,116.62,17850.0,104.9944,105.0574,104.8954,104.9134,17850.0
2019-09-12 15:35:00,116.6,116.74,116.55,116.67,63128.0,104.8954,105.0214,104.8505,104.9584,63128.0
2019-09-12 15:40:00,116.67,116.7,116.52,116.67,32684.0,104.9584,104.9854,104.8235,104.9584,32684.0
2019-09-12 15:45:00,116.66,116.67,116.47,116.47,30472.0,104.9494,104.9584,104.7785,104.7785,30472.0
2019-09-12 15:50:00,116.44,116.5,116.26,116.32,56146.0,104.7515,104.8055,104.5896,104.6436,56146.0
2019-09-12 15:55:00,116.31,116.32,116.12,116.19,152427.0,104.6346,104.6436,104.4636,104.5266,152427.0
2019-09-13 09:30:00,115.98,116.13,115.45,115.59,16381.0,104.3377,104.4726,103.8609,103.9868,16381.0
2019-09-13 09:35:00,115.55,115.8,115.42,115.73,8725.0,103.9508,104.1758,103.8339,104.1128,8725.0
2019-09-13 09:40:00,115.67,115.77,115.5,115.66,13923.0,104.0588,104.1488,103.9059,104.0498,13923.0
2019-09-13 09:45:00,115.65,116.13,115.56,116.13,9612.0,104.0408,104.4726,103.9598,104.4726,9612.0
2019-09-13 09:50:00,116.19,116.41,116.14,116.3,20122.0,104.5266,104.7245,104.4816,104.6256,20122.0
2019-09-13 09:55:00,116.31,116.35,116.06,116.19,10178.0,104.6346,104.6705,104.4097,104.5266,10178.0
2019-09-13 10:00:00,116.13,116.2,115.83,115.83,30363.0,104.4726,104.5356,104.2027,104.2027,30363.0
2019-09-13 10:05:00,115.7,116.0,115.69,115.74,8549.0,104.0858,104.3557,104.0768,104.1218,8549.0
2019-09-13 10:10:00,115.74,115.97,115.65,115.77,8753.0,104.1218,104.3287,104.0408,104.1488,8753.0
2019-09-13 10:15:00,115.74,116.11,115.73,116.11,5180.0,104.1218,104.4546,104.1128,104.4546,5180.0
2019-09-13 10:20:00,116.08,116.13,115.84,115.92,26656.0,104.4276,104.4726,104.2117,104.2837,26656.0
2019-09-13 10:25:00,115.95,116.04,115.83,115.83,8018.0,104.3107,104.3917,104.2027,104.2027,8018.0
2019-09-13 10:30:00,115.86,115.94,115.81,115.89,6177.0,104.2297,104.3017,104.1847,104.2567,6177.0
2019-09-13 10:35:00,115.87,115.93,115.75,115.88,3617.0,104.2387,104.2927,104.1308,104.2477,3617.0
2019-09-13 10:40:00,115.88,116.01,115.82,115.99,11477.0,104.2477,104.3647,104.1937,104.3467,11477.0
2019-09-13 10:45:00,115.94,116.04,115.92,116.04,3610.0,104.3017,104.3917,104.2837,104.3917,3610.0
2019-09-13 10:50:00,116.03,116.13,116.0,116.09,10342.0,104.3827,104.4726,104.3557,104.4366,10342.0
2019-09-13 10:55:00,116.12,116.25,115.96,116.2,25127.0,104.4636,104.5806,104.3197,104.5356,25127.0
2019-09-13 11:00:00,116.2,116.4,116.2,116.38,6760.0,104.5356,104.7155,104.5356,104.6975,6760.0
2019-09-13 11:05:00,116.41,116.49,116.29,116.37,12014.0,104.7245,104.7965,104.6166,104.6885,12014.0
2019-09-13 11:10:00,116.37,116.38,116.3,116.36,4912.0,104.6885,104.6975,104.6256,104.6795,4912.0
2019-09-13 11:15:00,116.39,116.52,116.35,116.51,7663.0,104.7065,104.8235,104.6705,104.8145,7663.0
2019-09-13 11:20:00,116.48,116.55,116.37,116.5,5185.0,104.7875,104.8505,104.6885,104.8055,5185.0
2019-09-13 11:25:00,116.52,116.52,116.21,116.29,6110.0,104.8235,104.8235,104.5446,104.6166,6110.0
2019-09-13 11:30:00,116.33,116.4,116.33,116.36,3222.0,104.6526,104.7155,104.6526,104.6795,3222.0
2019-09-13 11:35:00,116.33,116.33,116.19,116.23,4011.0,104.6526,104.6526,104.5266,104.5626,4011.0
2019-09-13 11:40:00,116.24,116.35,116.2,116.35,6803.0,104.5716,104.6705,104.5356,104.6705,6803.0
2019-09-13 11:45:00,116.34,116.39,116.29,116.34,3113.0,104.6615,104.7065,104.6166,104.6615,3113.0
2019-09-13 11:50:00,116.4,116.5,116.37,116.45,6401.0,104.7155,104.8055,104.6885,104.7605,6401.0
2019-09-13 11:55:00,116.46,116.53,116.45,116.5,4267.0,104.7695,104.8325,104.7605,104.8055,4267.0
2019-09-13 12:00:00,116.48,116.52,116.4,116.51,7664.0,104.7875,104.8235,104.7155,104.8145,7664.0
2019-09-13 12:05:00,116.56,116.74,116.54,116.7,4645.0,104.8595,105.0214,104.8415,104.9854,4645.0
2019-09-13 12:10:00,116.69,116.7,116.58,116.64,4094.0,104.9764,104.9854,104.8775,104.9314,4094.0
2019-09-13 12:15:00,116.65,116.73,116.64,116.7,6074.0,104.9404,105.0124,104.9314,104.9854,6074.0
2019-09-13 12:20:00,116.69,116.76,116.64,116.67,4227.0,104.9764,105.0394,104.9314,104.9584,4227.0
2019-09-13 12:25:00,116.73,116.79,116.71,116.78,5320.0,105.0124,105.0664,104.9944,105.0574,5320.0
2019-09-13 12:30:00,116.77,116.95,116.76,116.92,7519.0,105.0484,105.2103,105.0394,105.1833,7519.0
2019-09-13 12:35:00,116.95,116.99,116.8,116.8,10460.0,105.2103,105.2463,105.0754,105.0754,10460.0
2019-09-13 12:40:00,116.82,116.84,116.76,116.81,5785.0,105.0934,105.1114,105.0394,105.0844,5785.0
2019-09-13 12:45:00,116.82,116.83,116.73,116.74,4745.0,105.0934,105.1024,105.0124,105.0214,4745.0
2019-09-13 12:50:00,116.73,116.83,116.7,116.78,6332.0,105.0124,105.1024,104.9854,105.0574,6332.0
2019-09-13 12:55:00,116.78,116.78,116.72,116.78,4400.0,105.0574,105.0574,105.0034,105.0574,4400.0
2019-09-13 13:00:00,116.78,116.83,116.67,116.68,4913.0,105.0574,105.1024,104.9584,104.9674,4913.0
2019-09-13 13:05:00,116.67,116.82,116.65,116.8,3633.0,104.9584,105.0934,104.9404,105.0754,3633.0
2019-09-13 13:10:00,116.79,116.84,116.68,116.7,17857.0,105.0664,105.1114,104.9674,104.9854,17857.0
2019-09-13 13:15:00,116.71,116.77,116.63,116.74,19419.0,104.9944,105.0484,104.9224,105.0214,19419.0
2019-09-13 13:20:00,116.74,116.79,116.73,116.74,6005.0,105.0214,105.0664,105.0124,105.0214,6005.0
2019-09-13 13:25:00,116.74,116.83,116.74,116.79,9100.0,105.0214,105.1024,105.0214,105.0664,9100.0
2019-09-13 13:30:00,116.79,116.91,116.78,116.9,3792.0,105.0664,105.1743,105.0574,105.1653,3792.0
2019-09-13 13:35:00,116.9,116.9,116.77,116.84,5407.0,105.1653,105.1653,105.0484,105.1114,5407.0
2019-09-13 13:40:00,116.87,116.87,116.61,116.65,7860.0,105.1383,105.1383,104.9044,104.9404,7860.0
2019-09-13 13:45:00,116.62,116.74,116.61,116.73,5227.0,104.9134,105.0214,104.9044,105.0124,5227.0
2019-09-13 13:50:00,116.73,116.85,116.73,116.85,30919.0,105.0124,105.1204,105.0124,105.1204,30919.0
2019-09-13 13:55:00,116.84,116.85,116.61,116.64,25108.0,105.1114,105.1204,104.9044,104.9314,25108.0
2019-09-13 14:00:00,116.64,116.71,116.62,116.7,8416.0,104.9314,104.9944,104.9134,104.9854,8416.0
2019-09-13 14:05:00,116.73,116.81,116.73,116.76,14789.0,105.0124,105.0844,105.0124,105.0394,14789.0
2019-09-13 14:10:00,116.77,116.77,116.6,116.61,6960.0,105.0484,105.0484,104.8954,104.9044,6960.0
2019-09-13 14:15:00,116.61,116.62,116.55,116.58,4656.0,104.9044,104.9134,104.8505,104.8775,4656.0
2019-09-13 14:20:00,116.58,116.62,116.52,116.59,9203.0,104.8775,104.9134,104.8235,104.8865,9203.0
2019-09-13 14:25:00,116.58,116.58,116.49,116.58,5493.0,104.8775,104.8775,104.7965,104.8775,5493.0
2019-09-13 14:30:00,116.58,116.63,116.54,116.58,8727.0,104.8775,104.9224,104.8415,104.8775,8727.0
2019-09-13 14:35:00,116.57,116.64,116.55,116.6,10153.0,104.8685,104.9314,104.8505,104.8954,10153.0
2019-09-13 14:40:00,116.6,116.64,116.58,116.63,11023.0,104.8954,104.9314,104.8775,104.9224,11023.0
2019-09-13 14:45:00,116.61,116.61,116.49,116.53,24564.0,104.9044,104.9044,104.7965,104.8325,24564.0
2019-09-13 14:50:00,116.54,116.58,116.52,116.55,9714.0,104.8415,104.8775,104.8235,104.8505,9714.0
2019-09-13 14:55:00,116.55,116.66,116.54,116.58,17113.0,104.8505,104.9494,104.8415,104.8775,17113.0
2019-09-13 15:00:00,116.56,116.59,116.53,116.57,15241.0,104.8595,104.8865,104.8325,104.8685,15241.0
2019-09-13 15:05:00,116.57,116.6,116.45,116.45,18542.0,104.8685,104.8954,104.7605,104.7605,18542.0
2019-09-13 15:10:00,116.43,116.52,116.43,116.48,7995.0,104.7425,104.8235,104.7425,104.7875,7995.0
2019-09-13 15:15:00,116.48,116.48,116.3,116.4,54046.0,104.7875,104.7875,104.6256,104.7155,54046.0
2019-09-13 15:20:00,116.4,116.51,116.37,116.51,28019.0,104.7155,104.8145,104.6885,104.8145,28019.0
2019-09-13 15:25:00,116.51,116.57,116.5,116.56,8500.0,104.8145,104.8685,104.8055,104.8595,8500.0
2019-09-13 15:30:00,116.56,116.63,116.56,116.6,11971.0,104.8595,104.9224,104.8595,104.8954,11971.0
2019-09-13 15:35:00,116.62,116.71,116.6,116.6,11924.0,104.9134,104.9944,104.8954,104.8954,11924.0
2019-09-13 15:40:00,116.59,116.71,116.53,116.71,32389.0,104.8865,104.9944,104.8325,104.9944,32389.0
2019-09-13 15:45:00,116.72,116.74,116.7,116.74,34266.0,105.0034,105.0214,104.9854,105.0214,34266.0
2019-09-13 15:50:00,116.75,116.9,116.72,116.85,43712.0,105.0304,105.1653,105.0034,105.1204,43712.0
2019-09-13 15:55:00,116.86,116.92,116.49,116.51,97321.0,105.1293,105.1833,104.7965,104.8145,97321.0
2019-09-16 09:30:00,115.13,115.81,114.57,115.01,38415.0,103.573,104.1847,103.0692,103.4651,38415.0
2019-09-16 09:35:00,114.95,115.36,114.95,115.13,13511.0,103.4111,103.7799,103.4111,103.573,13511.0
2019-09-16 09:40:00,115.17,115.41,115.11,115.22,12788.0,103.609,103.8249,103.555,103.654,12788.0
2019-09-16 09:45:00,115.15,115.15,115.0,115.05,85743.0,103.591,103.591,103.4561,103.501,85743.0
2019-09-16 09:50:00,115.17,115.37,115.11,115.29,7512.0,103.609,103.7889,103.555,103.7169,7512.0
2019-09-16 09:55:00,115.32,115.33,115.09,115.1,11433.0,103.7439,103.7529,103.537,103.546,11433.0
2019-09-16 10:00:00,115.04,115.26,115.04,115.26,2026.0,103.492,103.69,103.492,103.69,2026.0
2019-09-16 10:05:00,115.18,115.27,115.14,115.27,2108.0,103.618,103.699,103.582,103.699,2108.0
2019-09-16 10:10:00,115.3,115.45,115.28,115.45,2500.0,103.7259,103.8609,103.708,103.8609,2500.0
2019-09-16 10:15:00,115.41,115.64,115.41,115.47,12203.0,103.8249,104.0318,103.8249,103.8789,12203.0
2019-09-16 10:20:00,115.49,115.64,115.47,115.64,83813.0,103.8969,104.0318,103.8789,104.0318,83813.0
2019-09-16 10:25:00,115.49,115.7,115.45,115.49,10601.0,103.8969,104.0858,103.8609,103.8969,10601.0
2019-09-16 10:30:00,115.44,115.47,115.36,115.46,3037.0,103.8519,103.8789,103.7799,103.8699,3037.0
2019-09-16 10:35:00,115.44,115.47,115.35,115.4,5233.0,103.8519,103.8789,103.7709,103.8159,5233.0
2019-09-16 10:40:00,115.35,115.5,115.35,115.49,20273.0,103.7709,103.9059,103.7709,103.8969,20273.0
2019-09-16 10:45:00,115.4,115.43,115.28,115.3,2250.0,103.8159,103.8429,103.708,103.7259,2250.0
2019-09-16 10:50:00,115.28,115.44,115.1,115.1,7731.0,103.708,103.8519,103.546,103.546,7731.0
2019-09-16 10:55:00,115.1,115.28,115.1,115.2,3688.0,103.546,103.708,103.546,103.636,3688.0
2019-09-16 11:00:00,115.24,115.35,115.22,115.34,3368.0,103.672,103.7709,103.654,103.7619,3368.0
2019-09-16 11:05:00,115.4,115.65,115.4,115.65,1951.0,103.8159,104.0408,103.8159,104.0408,1951.0
2019-09-16 11:10:00,115.68,115.71,115.61,115.66,3103.0,104.0678,104.0948,104.0048,104.0498,3103.0
2019-09-16 11:15:00,115.71,115.72,115.61,115.65,1303.0,104.0948,104.1038,104.0048,104.0408,1303.0
2019-09-16 11:20:00,115.57,115.59,115.55,115.55,435.0,103.9688,103.9868,103.9508,103.9508,435.0
2019-09-16 11:25:00,115.62,115.75,115.62,115.63,3775.0,104.0138,104.1308,104.0138,104.0228,3775.0
2019-09-16 11:30:00,115.55,115.56,115.4,115.41,1040.0,103.9508,103.9598,103.8159,103.8249,1040.0
2019-09-16 11:35:00,115.35,115.4,115.31,115.32,1101.0,103.7709,103.8159,103.7349,103.7439,1101.0
2019-09-16 11:40:00,115.3,115.32,115.2,115.2,2400.0,103.7259,103.7439,103.636,103.636,2400.0
2019-09-16 11:45:00,115.2,115.23,115.13,115.23,9069.0,103.636,103.663,103.573,103.663,9069.0
2019-09-16 11:50:00,115.13,115.27,115.12,115.25,5500.0,103.573,103.699,103.564,103.681,5500.0
2019-09-16 11:55:00,115.27,115.28,115.07,115.14,17339.0,103.699,103.708,103.519,103.582,17339.0
2019-09-16 12:00:00,115.15,115.29,115.11,115.26,17043.0,103.591,103.7169,103.555,103.69,17043.0
2019-09-16 12:05:00,115.25,115.27,115.18,115.21,1639.0,103.681,103.699,103.618,103.645,1639.0
2019-09-16 12:10:00,115.23,115.31,115.23,115.25,6202.0,103.663,103.7349,103.663,103.681,6202.0
2019-09-16 12:15:00,115.23,115.28,115.2,115.26,1389.0,103.663,103.708,103.636,103.69,1389.0
2019-09-16 12:20:00,115.2,115.26,115.15,115.24,1505.0,103.636,103.69,103.591,103.672,1505.0
2019-09-16 12:25:00,115.26,115.28,115.18,115.28,3817.0,103.69,103.708,103.618,103.708,3817.0
2019-09-16 12:30:00,115.26,115.3,115.24,115.24,945.0,103.69,103.7259,103.672,103.672,945.0
2019-09-16 12:35:00,115.26,115.32,115.2,115.32,7498.0,103.69,103.7439,103.636,103.7439,7498.0
2019-09-16 12:40:00,115.33,115.39,115.19,115.19,2406.0,103.7529,103.8069,103.627,103.627,2406.0
2019-09-16 12:45:00,115.21,115.28,115.18,115.28,1994.0,103.645,103.708,103.618,103.708,1994.0
2019-09-16 12:50:00,115.3,115.36,115.26,115.32,4041.0,103.7259,103.7799,103.69,103.7439,4041.0
2019-09-16 12:55:00,115.31,115.31,115.24,115.26,1428.0,103.7349,103.7349,103.672,103.69,1428.0
2019-09-16 13:00:00,115.21,115.31,115.2,115.31,1920.0,103.645,103.7349,103.636,103.7349,1920.0
2019-09-16 13:05:00,115.32,115.32,115.29,115.3,500.0,103.7439,103.7439,103.7169,103.7259,500.0
2019-09-16 13:10:00,115.31,115.32,115.23,115.25,500.0,103.7349,103.7439,103.663,103.681,500.0
2019-09-16 13:15:00,115.28,115.28,115.26,115.28,1427.0,103.708,103.708,103.69,103.708,1427.0
2019-09-16 13:20:00,115.28,115.3,115.25,115.29,6839.0,103.708,103.7259,103.681,103.7169,6839.0
2019-09-16 13:25:00,115.3,115.36,115.3,115.35,1108.0,103.7259,103.7799,103.7259,103.7709,1108.0
2019-09-16 13:30:00,115.38,115.44,115.38,115.39,1352.0,103.7979,103.8519,103.7979,103.8069,1352.0
2019-09-16 13:35:00,115.37,115.42,115.32,115.32,1960.0,103.7889,103.8339,103.7439,103.7439,1960.0
2019-09-16 13:40:00,115.41,115.45,115.34,115.34,4000.0,103.8249,103.8609,103.7619,103.7619,4000.0
2019-09-16 13:45:00,115.32,115.37,115.3,115.36,3424.0,103.7439,103.7889,103.7259,103.7799,3424.0
2019-09-16 13:50:00,115.32,115.45,115.28,115.42,3509.0,103.7439,103.8609,103.708,103.8339,3509.0
2019-09-16 13:55:00,115.43,115.5,115.4,115.46,3633.0,103.8429,103.9059,103.8159,103.8699,3633.0
2019-09-16 14:00:00,115.48,115.58,115.47,115.47,4157.0,103.8879,103.9778,103.8789,103.8789,4157.0
2019-09-16 14:05:00,115.5,115.5,115.38,115.4,3004.0,103.9059,103.9059,103.7979,103.8159,3004.0
2019-09-16 14:10:00,115.35,115.45,115.35,115.45,2264.0,103.7709,103.8609,103.7709,103.8609,2264.0
2019-09-16 14:15:00,115.42,115.53,115.42,115.52,2392.0,103.8339,103.9329,103.8339,103.9239,2392.0
2019-09-16 14:20:00,115.53,115.55,115.49,115.55,2755.0,103.9329,103.9508,103.8969,103.9508,2755.0
2019-09-16 14:25:00,115.53,115.6,115.51,115.54,4728.0,103.9329,103.9958,103.9149,103.9419,4728.0
2019-09-16 14:30:00,115.51,115.55,115.47,115.54,2228.0,103.9149,103.9508,103.8789,103.9419,2228.0
2019-09-16 14:35:00,115.48,115.48,115.35,115.39,1900.0,103.8879,103.8879,103.7709,103.8069,1900.0
2019-09-16 14:40:00,115.37,115.41,115.36,115.36,2373.0,103.7889,103.8249,103.7799,103.7799,2373.0
2019-09-16 14:45:00,115.31,115.34,115.26,115.26,1500.0,103.7349,103.7619,103.69,103.69,1500.0
2019-09-16 14:50:00,115.29,115.32,115.28,115.32,1850.0,103.7169,103.7439,103.708,103.7439,1850.0
2019-09-16 14:55:00,115.3,115.37,115.28,115.29,3369.0,103.7259,103.7889,103.708,103.7169,3369.0
2019-09-16 15:00:00,115.28,115.33,115.23,115.25,9568.0,103.708,103.7529,103.663,103.681,9568.0
2019-09-16 15:05:00,115.24,115.27,115.15,115.16,2479.0,103.672,103.699,103.591,103.6,2479.0
2019-09-16 15:10:00,115.21,115.37,115.21,115.33,7264.0,103.645,103.7889,103.645,103.7529,7264.0
2019-09-16 15:15:00,115.33,115.36,115.28,115.3,8557.0,103.7529,103.7799,103.708,103.7259,8557.0
2019-09-16 15:20:00,115.3,115.31,115.18,115.22,4211.0,103.7259,103.7349,103.618,103.654,4211.0
2019-09-16 15:25:00,115.22,115.25,115.13,115.14,8644.0,103.654,103.681,103.573,103.582,8644.0
2019-09-16 15:30:00,115.12,115.26,115.1,115.26,3939.0,103.564,103.69,103.546,103.69,3939.0
2019-09-16 15:35:00,115.28,115.32,115.17,115.19,4863.0,103.708,103.7439,103.609,103.627,4863.0
2019-09-16 15:40:00,115.17,115.17,115.08,115.13,9794.0,103.609,103.609,103.528,103.573,9794.0
2019-09-16 15:45:00,115.13,115.25,115.07,115.09,22060.0,103.573,103.681,103.519,103.537,22060.0
2019-09-16 15:50:00,115.1,115.35,115.1,115.34,33854.0,103.546,103.7709,103.546,103.7619,33854.0
2019-09-16 15:55:00,115.37,115.51,115.22,115.25,132432.0,103.7889,103.9149,103.654,103.681,132432.0
2019-09-17 09:30:00,114.98,115.2,114.45,114.88,14031.0,103.4381,103.636,102.9613,103.3481,14031.0
2019-09-17 09:35:00,114.81,114.81,114.51,114.7,5059.0,103.2851,103.2851,103.0152,103.1862,5059.0
2019-09-17 09:40:00,114.78,115.3,114.73,115.06,6925.0,103.2581,103.7259,103.2132,103.51,6925.0
2019-09-17 09:45:00,115.03,115.15,114.92,114.93,4850.0,103.483,103.591,103.3841,103.3931,4850.0
2019-09-17 09:50:00,114.93,114.93,114.46,114.54,11754.0,103.3931,103.3931,102.9703,103.0422,11754.0
2019-09-17 09:55:00,114.55,114.7,114.51,114.68,6560.0,103.0512,103.1862,103.0152,103.1682,6560.0
2019-09-17 10:00:00,114.66,114.73,114.57,114.67,8035.0,103.1502,103.2132,103.0692,103.1592,8035.0
2019-09-17 10:05:00,114.64,114.67,114.44,114.59,10445.0,103.1322,103.1592,102.9523,103.0872,10445.0
2019-09-17 10:10:00,114.57,114.7,114.46,114.67,4868.0,103.0692,103.1862,102.9703,103.1592,4868.0
2019-09-17 10:15:00,114.7,115.04,114.7,114.94,8021.0,103.1862,103.492,103.1862,103.4021,8021.0
2019-09-17 10:20:00,114.95,114.99,114.87,114.89,2600.0,103.4111,103.4471,103.3391,103.3571,2600.0
2019-09-17 10:25:00,114.86,115.1,114.86,115.05,7614.0,103.3301,103.546,103.3301,103.501,7614.0
2019-09-17 10:30:00,115.1,115.31,115.03,115.3,3470.0,103.546,103.7349,103.483,103.7259,3470.0
2019-09-17 10:35:00,115.3,115.3,115.02,115.02,6833.0,103.7259,103.7259,103.4741,103.4741,6833.0
2019-09-17 10:40:00,115.03,115.07,114.97,115.02,7912.0,103.483,103.519,103.4291,103.4741,7912.0
2019-09-17 10:45:00,114.98,115.1,114.94,115.04,4790.0,103.4381,103.546,103.4021,103.492,4790.0
2019-09-17 10:50:00,115.07,115.1,114.96,115.0,5386.0,103.519,103.546,103.4201,103.4561,5386.0
2019-09-17 10:55:00,115.02,115.08,115.0,115.06,5641.0,103.4741,103.528,103.4561,103.51,5641.0
2019-09-17 11:00:00,115.05,115.36,115.05,115.36,8761.0,103.501,103.7799,103.501,103.7799,8761.0
2019-09-17 11:05:00,115.31,115.44,115.28,115.31,10119.0,103.7349,103.8519,103.708,103.7349,10119.0
2019-09-17 11:10:00,115.28,115.37,115.25,115.29,8235.0,103.708,103.7889,103.681,103.7169,8235.0
2019-09-17 11:15:00,115.27,115.42,115.24,115.37,5209.0,103.699,103.8339,103.672,103.7889,5209.0
2019-09-17 11:20:00,115.36,115.54,115.36,115.51,3957.0,103.7799,103.9419,103.7799,103.9149,3957.0
2019-09-17 11:25:00,115.52,115.53,115.38,115.44,6020.0,103.9239,103.9329,103.7979,103.8519,6020.0
2019-09-17 11:30:00,115.48,115.54,115.47,115.48,2566.0,103.8879,103.9419,103.8789,103.8879,2566.0
2019-09-17 11:35:00,115.5,115.54,115.47,115.54,2716.0,103.9059,103.9419,103.8789,103.9419,2716.0
2019-09-17 11:40:00,115.53,115.55,115.48,115.53,6815.0,103.9329,103.9508,103.8879,103.9329,6815.0
2019-09-17 11:45:00,115.49,115.5,115.37,115.37,7668.0,103.8969,103.9059,103.7889,103.7889,7668.0
2019-09-17 11:50:00,115.34,115.63,115.27,115.53,32053.0,103.7619,104.0228,103.699,103.9329,32053.0
2019-09-17 11:55:00,115.53,115.68,115.49,115.65,39287.0,103.9329,104.0678,103.8969,104.0408,39287.0
2019-09-17 12:00:00,115.67,115.87,115.59,115.65,43994.0,104.0588,104.2387,103.9868,104.0408,43994.0
2019-09-17 12:05:00,115.65,115.75,115.63,115.7,6708.0,104.0408,104.1308,104.0228,104.0858,6708.0
2019-09-17 12:10:00,115.66,115.74,115.56,115.57,2872.0,104.0498,104.1218,103.9598,103.9688,2872.0
2019-09-17 12:15:00,115.59,115.62,115.43,115.45,4900.0,103.9868,104.0138,103.8429,103.8609,4900.0
2019-09-17 12:20:00,115.44,115.47,115.42,115.45,6452.0,103.8519,103.8789,103.8339,103.8609,6452.0
2019-09-17 12:25:00,115.44,115.53,115.44,115.53,3785.0,103.8519,103.9329,103.8519,103.9329,3785.0
2019-09-17 12:30:00,115.5,115.5,115.45,115.46,3400.0,103.9059,103.9059,103.8609,103.8699,3400.0
2019-09-17 12:35:00,115.49,115.49,115.31,115.31,5225.0,103.8969,103.8969,103.7349,103.7349,5225.0
2019-09-17 12:40:00,115.37,115.43,115.34,115.43,1700.0,103.7889,103.8429,103.7619,103.8429,1700.0
2019-09-17 12:45:00,115.43,115.44,115.38,115.42,1450.0,103.8429,103.8519,103.7979,103.8339,1450.0
2019-09-17 12:50:00,115.43,115.49,115.42,115.45,1836.0,103.8429,103.8969,103.8339,103.8609,1836.0
2019-09-17 12:55:00,115.45,115.56,115.41,115.56,4653.0,103.8609,103.9598,103.8249,103.9598,4653.0
2019-09-17 13:00:00,115.52,115.6,115.52,115.59,1329.0,103.9239,103.9958,103.9239,103.9868,1329.0
2019-09-17 13:05:00,115.57,115.66,115.57,115.63,2800.0,103.9688,104.0498,103.9688,104.0228,2800.0
2019-09-17 13:10:00,115.63,115.7,115.63,115.67,2800.0,104.0228,104.0858,104.0228,104.0588,2800.0
2019-09-17 13:15:00,115.66,115.7,115.64,115.7,4600.0,104.0498,104.0858,104.0318,104.0858,4600.0
2019-09-17 13:20:00,115.7,115.72,115.64,115.66,5486.0,104.0858,104.1038,104.0318,104.0498,5486.0
2019-09-17 13:25:00,115.68,115.68,115.6,115.62,3917.0,104.0678,104.0678,103.9958,104.0138,3917.0
2019-09-17 13:30:00,115.62,115.63,115.6,115.63,1729.0,104.0138,104.0228,103.9958,104.0228,1729.0
2019-09-17 13:35:00,115.61,115.62,115.5,115.51,7187.0,104.0048,104.0138,103.9059,103.9149,7187.0
2019-09-17 13:40:00,115.53,115.65,115.53,115.61,2122.0,103.9329,104.0408,103.9329,104.0048,2122.0
2019-09-17 13:45:00,115.64,115.72,115.63,115.7,3020.0,104.0318,104.1038,104.0228,104.0858,3020.0
2019-09-17 13:50:00,115.7,115.75,115.66,115.66,4441.0,104.0858,104.1308,104.0498,104.0498,4441.0
2019-09-17 13:55:00,115.68,115.81,115.58,115.62,7818.0,104.0678,104.1847,103.9778,104.0138,7818.0
2019-09-17 14:00:00,115.66,115.77,115.66,115.72,3600.0,104.0498,104.1488,104.0498,104.1038,3600.0
2019-09-17 14:05:00,115.73,115.73,115.5,115.56,5909.0,104.1128,104.1128,103.9059,103.9598,5909.0
2019-09-17 14:10:00,115.57,115.59,115.49,115.51,8299.0,103.9688,103.9868,103.8969,103.9149,8299.0
2019-09-17 14:15:00,115.53,115.54,115.5,115.53,6025.0,103.9329,103.9419,103.9059,103.9329,6025.0
2019-09-17 14:20:00,115.56,115.56,115.49,115.51,8856.0,103.9598,103.9598,103.8969,103.9149,8856.0
2019-09-17 14:25:00,115.52,115.54,115.49,115.51,4610.0,103.9239,103.9419,103.8969,103.9149,4610.0
2019-09-17 14:30:00,115.51,115.54,115.49,115.5,3506.0,103.9149,103.9419,103.8969,103.9059,3506.0
2019-09-17 14:35:00,115.51,115.57,115.51,115.53,3876.0,103.9149,103.9688,103.9149,103.9329,3876.0
2019-09-17 14:40:00,115.54,115.62,115.53,115.54,6995.0,103.9419,104.0138,103.9329,103.9419,6995.0
2019-09-17 14:45:00,115.55,115.56,115.49,115.51,18392.0,103.9508,103.9598,103.8969,103.9149,18392.0
2019-09-17 14:50:00,115.53,115.54,115.46,115.48,4866.0,103.9329,103.9419,103.8699,103.8879,4866.0
2019-09-17 14:55:00,115.48,115.5,115.4,115.45,5187.0,103.8879,103.9059,103.8159,103.8609,5187.0
2019-09-17 15:00:00,115.46,115.48,115.34,115.4,7096.0,103.8699,103.8879,103.7619,103.8159,7096.0
2019-09-17 15:05:00,115.39,115.43,115.38,115.41,8110.0,103.8069,103.8429,103.7979,103.8249,8110.0
2019-09-17 15:10:00,115.44,115.58,115.42,115.56,19344.0,103.8519,103.9778,103.8339,103.9598,19344.0
2019-09-17 15:15:00,115.55,115.57,115.47,115.51,16738.0,103.9508,103.9688,103.8789,103.9149,16738.0
2019-09-17 15:20:00,115.5,115.52,115.42,115.48,14613.0,103.9059,103.9239,103.8339,103.8879,14613.0
2019-09-17 15:25:00,115.48,115.56,115.44,115.54,15300.0,103.8879,103.9598,103.8519,103.9419,15300.0
2019-09-17 15:30:00,115.53,115.61,115.51,115.55,10889.0,103.9329,104.0048,103.9149,103.9508,10889.0
2019-09-17 15:35:00,115.57,115.64,115.53,115.59,11421.0,103.9688,104.0318,103.9329,103.9868,11421.0
2019-09-17 15:40:00,115.58,115.62,115.53,115.54,14493.0,103.9778,104.0138,103.9329,103.9419,14493.0
2019-09-17 15:45:00,115.53,115.65,115.51,115.51,15605.0,103.9329,104.0408,103.9149,103.9149,15605.0
2019-09-17 15:50:00,115.53,115.54,115.31,115.32,35002.0,103.9329,103.9419,103.7349,103.7439,35002.0
2019-09-17 15:55:00,115.3,115.35,115.1,115.3,204357.0,103.7259,103.7709,103.546,103.7259,204357.0
2019-09-18 09:30:00,115.21,115.54,115.2,115.22,10053.0,103.645,103.9419,103.636,103.654,10053.0
2019-09-18 09:35:00,115.2,115.56,115.17,115.56,2913.0,103.636,103.9598,103.609,103.9598,2913.0
2019-09-18 09:40:00,115.52,115.52,115.29,115.29,2000.0,103.9239,103.9239,103.7169,103.7169,2000.0
2019-09-18 09:45:00,115.38,115.39,115.06,115.08,8733.0,103.7979,103.8069,103.51,103.528,8733.0
2019-09-18 09:50:00,115.02,115.14,114.98,115.12,7141.0,103.4741,103.582,103.4381,103.564,7141.0
2019-09-18 09:55:00,115.14,115.25,115.1,115.17,2900.0,103.582,103.681,103.546,103.609,2900.0
2019-09-18 10:00:00,115.2,115.36,115.16,115.16,4642.0,103.636,103.7799,103.6,103.6,4642.0
2019-09-18 10:05:00,115.11,115.36,115.11,115.35,7091.0,103.555,103.7799,103.555,103.7709,7091.0
2019-09-18 10:10:00,115.34,115.5,115.33,115.4,25401.0,103.7619,103.9059,103.7529,103.8159,25401.0
2019-09-18 10:15:00,115.4,115.5,115.39,115.42,6449.0,103.8159,103.9059,103.8069,103.8339,6449.0
2019-09-18 10:20:00,115.43,115.47,115.39,115.47,4100.0,103.8429,103.8789,103.8069,103.8789,4100.0
2019-09-18 10:25:00,115.54,115.59,115.4,115.44,4506.0,103.9419,103.9868,103.8159,103.8519,4506.0
2019-09-18 10:30:00,115.42,115.67,115.42,115.64,29447.0,103.8339,104.0588,103.8339,104.0318,29447.0
2019-09-18 10:35:00,115.63,115.65,115.51,115.52,4056.0,104.0228,104.0408,103.9149,103.9239,4056.0
2019-09-18 10:40:00,115.41,115.47,115.38,115.39,4961.0,103.8249,103.8789,103.7979,103.8069,4961.0
2019-09-18 10:45:00,115.45,115.5,115.35,115.41,5900.0,103.8609,103.9059,103.7709,103.8249,5900.0
2019-09-18 10:50:00,115.4,115.46,115.37,115.42,12448.0,103.8159,103.8699,103.7889,103.8339,12448.0
2019-09-18 10:55:00,115.45,115.55,115.44,115.5,17281.0,103.8609,103.9508,103.8519,103.9059,17281.0
2019-09-18 11:00:00,115.51,115.59,115.45,115.47,20763.0,103.9149,103.9868,103.8609,103.8789,20763.0
2019-09-18 11:05:00,115.4,115.47,115.35,115.38,4480.0,103.8159,103.8789,103.7709,103.7979,4480.0
2019-09-18 11:10:00,115.38,115.46,115.38,115.46,2771.0,103.7979,103.8699,103.7979,103.8699,2771.0
2019-09-18 11:15:00,115.44,115.62,115.42,115.55,16040.0,103.8519,104.0138,103.8339,103.9508,16040.0
2019-09-18 11:20:00,115.57,115.74,115.56,115.71,3900.0,103.9688,104.1218,103.9598,104.0948,3900.0
2019-09-18 11:25:00,115.73,115.79,115.69,115.73,5169.0,104.1128,104.1668,104.0768,104.1128,5169.0
2019-09-18 11:30:00,115.74,115.78,115.67,115.75,4751.0,104.1218,104.1578,104.0588,104.1308,4751.0
2019-09-18 11:35:00,115.76,115.83,115.68,115.8,6726.0,104.1398,104.2027,104.0678,104.1758,6726.0
2019-09-18 11:40:00,115.81,115.87,115.75,115.87,3986.0,104.1847,104.2387,104.1308,104.2387,3986.0
2019-09-18 11:45:00,115.85,115.86,115.71,115.72,7698.0,104.2207,104.2297,104.0948,104.1038,7698.0
2019-09-18 11:50:00,115.72,115.73,115.66,115.68,5800.0,104.1038,104.1128,104.0498,104.0678,5800.0
2019-09-18 11:55:00,115.67,115.74,115.63,115.74,4921.0,104.0588,104.1218,104.0228,104.1218,4921.0
2019-09-18 12:00:00,115.8,115.84,115.78,115.8,3090.0,104.1758,104.2117,104.1578,104.1758,3090.0
2019-09-18 12:05:00,115.82,115.86,115.82,115.82,1881.0,104.1937,104.2297,104.1937,104.1937,1881.0
2019-09-18 12:10:00,115.84,115.86,115.76,115.82,3600.0,104.2117,104.2297,104.1398,104.1937,3600.0
2019-09-18 12:15:00,115.83,115.96,115.82,115.94,4319.0,104.2027,104.3197,104.1937,104.3017,4319.0
2019-09-18 12:20:00,115.92,116.05,115.9,115.97,10326.0,104.2837,104.4007,104.2657,104.3287,10326.0
2019-09-18 12:25:00,115.99,116.1,115.98,116.07,6812.0,104.3467,104.4456,104.3377,104.4187,6812.0
2019-09-18 12:30:00,116.07,116.09,116.03,116.03,4800.0,104.4187,104.4366,104.3827,104.3827,4800.0
2019-09-18 12:35:00,116.06,116.11,115.94,115.96,16991.0,104.4097,104.4546,104.3017,104.3197,16991.0
2019-09-18 12:40:00,115.97,115.99,115.92,115.92,3465.0,104.3287,104.3467,104.2837,104.2837,3465.0
2019-09-18 12:45:00,115.94,115.95,115.89,115.9,2720.0,104.3017,104.3107,104.2567,104.2657,2720.0
2019-09-18 12:50:00,115.94,115.94,115.85,115.85,1400.0,104.3017,104.3017,104.2207,104.2207,1400.0
2019-09-18 12:55:00,115.81,115.86,115.79,115.84,7016.0,104.1847,104.2297,104.1668,104.2117,7016.0
2019-09-18 13:00:00,115.85,115.91,115.82,115.83,28345.0,104.2207,104.2747,104.1937,104.2027,28345.0
2019-09-18 13:05:00,115.83,115.95,115.82,115.94,9179.0,104.2027,104.3107,104.1937,104.3017,9179.0
2019-09-18 13:10:00,115.95,116.0,115.89,115.96,10784.0,104.3107,104.3557,104.2567,104.3197,10784.0
2019-09-18 13:15:00,115.93,115.95,115.86,115.86,2223.0,104.2927,104.3107,104.2297,104.2297,2223.0
2019-09-18 13:20:00,115.87,115.92,115.84,115.84,3179.0,104.2387,104.2837,104.2117,104.2117,3179.0
2019-09-18 13:25:00,115.79,115.79,115.6,115.63,5409.0,104.1668,104.1668,103.9958,104.0228,5409.0
2019-09-18 13:30:00,115.63,115.63,115.59,115.63,2235.0,104.0228,104.0228,103.9868,104.0228,2235.0
2019-09-18 13:35:00,115.66,115.66,115.54,115.66,7110.0,104.0498,104.0498,103.9419,104.0498,7110.0
2019-09-18 13:40:00,115.64,115.65,115.54,115.59,2000.0,104.0318,104.0408,103.9419,103.9868,2000.0
2019-09-18 13:45:00,115.59,115.6,115.53,115.55,3995.0,103.9868,103.9958,103.9329,103.9508,3995.0
2019-09-18 13:50:00,115.56,115.7,115.54,115.7,4412.0,103.9598,104.0858,103.9419,104.0858,4412.0
2019-09-18 13:55:00,115.69,115.91,115.64,115.91,4083.0,104.0768,104.2747,104.0318,104.2747,4083.0
2019-09-18 14:00:00,115.83,115.99,115.0,115.34,12917.0,104.2027,104.3467,103.4561,103.7619,12917.0
2019-09-18 14:05:00,115.58,115.86,115.48,115.59,7173.0,103.9778,104.2297,103.8879,103.9868,7173.0
2019-09-18 14:10:00,115.56,115.56,114.9,115.01,10900.0,103.9598,103.9598,103.3661,103.4651,10900.0
2019-09-18 14:15:00,114.98,115.3,114.83,115.02,20449.0,103.4381,103.7259,103.3031,103.4741,20449.0
2019-09-18 14:20:00,115.0,115.18,114.85,115.06,5900.0,103.4561,103.618,103.3211,103.51,5900.0
2019-09-18 14:25:00,114.99,115.12,114.9,115.07,7325.0,103.4471,103.564,103.3661,103.519,7325.0
2019-09-18 14:30:00,115.06,115.07,114.83,115.07,11170.0,103.51,103.519,103.3031,103.519,11170.0
2019-09-18 14:35:00,115.08,115.08,114.82,114.93,4853.0,103.528,103.528,103.2941,103.3931,4853.0
2019-09-18 14:40:00,114.97,115.21,114.94,115.08,6248.0,103.4291,103.645,103.4021,103.528,6248.0
2019-09-18 14:45:00,115.13,115.13,114.83,115.04,8274.0,103.573,103.573,103.3031,103.492,8274.0
2019-09-18 14:50:00,115.04,115.43,115.0,115.38,49194.0,103.492,103.8429,103.4561,103.7979,49194.0
2019-09-18 14:55:00,115.41,115.42,115.14,115.14,4306.0,103.8249,103.8339,103.582,103.582,4306.0
2019-09-18 15:00:00,115.14,115.23,115.04,115.16,4701.0,103.582,103.663,103.492,103.6,4701.0
2019-09-18 15:05:00,115.13,115.5,115.12,115.45,14114.0,103.573,103.9059,103.564,103.8609,14114.0
2019-09-18 15:10:00,115.47,115.59,115.45,115.55,88634.0,103.8789,103.9868,103.8609,103.9508,88634.0
2019-09-18 15:15:00,115.54,115.75,115.48,115.74,24787.0,103.9419,104.1308,103.8879,104.1218,24787.0
2019-09-18 15:20:00,115.75,115.83,115.67,115.7,12187.0,104.1308,104.2027,104.0588,104.0858,12187.0
2019-09-18 15:25:00,115.72,115.84,115.69,115.78,7485.0,104.1038,104.2117,104.0768,104.1578,7485.0
2019-09-18 15:30:00,115.83,116.17,115.8,116.16,10772.0,104.2027,104.5086,104.1758,104.4996,10772.0
2019-09-18 15:35:00,116.16,116.26,116.11,116.15,10227.0,104.4996,104.5896,104.4546,104.4906,10227.0
2019-09-18 15:40:00,116.13,116.37,116.13,116.33,13687.0,104.4726,104.6885,104.4726,104.6526,13687.0
2019-09-18 15:45:00,116.35,116.36,116.18,116.35,11312.0,104.6705,104.6795,104.5176,104.6705,11312.0
2019-09-18 15:50:00,116.36,116.37,116.26,116.33,50950.0,104.6795,104.6885,104.5896,104.6526,50950.0
2019-09-18 15:55:00,116.36,116.62,116.34,116.55,74499.0,104.6795,104.9134,104.6615,104.8505,74499.0
2019-09-19 09:30:00,116.1,116.8,116.1,116.75,21937.0,104.4456,105.0754,104.4456,105.0304,21937.0
2019-09-19 09:35:00,116.64,116.84,116.58,116.78,5974.0,104.9314,105.1114,104.8775,105.0574,5974.0
2019-09-19 09:40:00,116.62,116.68,116.28,116.35,5670.0,104.9134,104.9674,104.6076,104.6705,5670.0
2019-09-19 09:45:00,116.29,116.44,116.19,116.23,42920.0,104.6166,104.7515,104.5266,104.5626,42920.0
2019-09-19 09:50:00,116.27,116.3,115.81,115.96,11908.0,104.5986,104.6256,104.1847,104.3197,11908.0
2019-09-19 09:55:00,116.02,116.13,115.93,116.08,4494.0,104.3737,104.4726,104.2927,104.4276,4494.0
2019-09-19 10:00:00,116.03,116.18,116.03,116.11,7452.0,104.3827,104.5176,104.3827,104.4546,7452.0
2019-09-19 10:05:00,116.09,116.16,115.94,115.95,8042.0,104.4366,104.4996,104.3017,104.3107,8042.0
2019-09-19 10:10:00,116.0,116.0,115.71,115.86,5115.0,104.3557,104.3557,104.0948,104.2297,5115.0
2019-09-19 10:15:00,115.87,115.89,115.76,115.83,5487.0,104.2387,104.2567,104.1398,104.2027,5487.0
2019-09-19 10:20:00,115.89,115.94,115.81,115.81,6560.0,104.2567,104.3017,104.1847,104.1847,6560.0
2019-09-19 10:25:00,115.86,115.89,115.75,115.78,23131.0,104.2297,104.2567,104.1308,104.1578,23131.0
2019-09-19 10:30:00,115.84,116.18,115.82,116.18,30602.0,104.2117,104.5176,104.1937,104.5176,30602.0
2019-09-19 10:35:00,116.15,116.26,116.08,116.1,4478.0,104.4906,104.5896,104.4276,104.4456,4478.0
2019-09-19 10:40:00,116.11,116.12,115.9,115.9,3399.0,104.4546,104.4636,104.2657,104.2657,3399.0
2019-09-19 10:45:00,115.94,116.15,115.94,116.05,3938.0,104.3017,104.4906,104.3017,104.4007,3938.0
2019-09-19 10:50:00,116.02,116.23,116.02,116.21,3888.0,104.3737,104.5626,104.3737,104.5446,3888.0
2019-09-19 10:55:00,116.19,116.19,115.93,115.93,2915.0,104.5266,104.5266,104.2927,104.2927,2915.0
2019-09-19 11:00:00,115.95,115.98,115.89,115.95,5967.0,104.3107,104.3377,104.2567,104.3107,5967.0
2019-09-19 11:05:00,115.99,116.17,115.99,116.12,5356.0,104.3467,104.5086,104.3467,104.4636,5356.0
2019-09-19 11:10:00,116.12,116.18,116.07,116.08,6347.0,104.4636,104.5176,104.4187,104.4276,6347.0
2019-09-19 11:15:00,116.07,116.16,115.93,116.12,20148.0,104.4187,104.4996,104.2927,104.4636,20148.0
2019-09-19 11:20:00,116.17,116.29,116.15,116.22,9230.0,104.5086,104.6166,104.4906,104.5536,9230.0
2019-09-19 11:25:00,116.19,116.21,116.11,116.13,4221.0,104.5266,104.5446,104.4546,104.4726,4221.0
2019-09-19 11:30:00,116.13,116.21,116.07,116.19,5754.0,104.4726,104.5446,104.4187,104.5266,5754.0
2019-09-19 11:35:00,116.2,116.24,116.12,116.17,5904.0,104.5356,104.5716,104.4636,104.5086,5904.0
2019-09-19 11:40:00,116.15,116.15,115.96,115.97,5631.0,104.4906,104.4906,104.3197,104.3287,5631.0
2019-09-19 11:45:00,115.97,116.01,115.96,115.99,3284.0,104.3287,104.3647,104.3197,104.3467,3284.0
2019-09-19 11:50:00,115.98,116.0,115.93,115.95,2345.0,104.3377,104.3557,104.2927,104.3107,2345.0
2019-09-19 11:55:00,115.94,115.97,115.89,115.9,7886.0,104.3017,104.3287,104.2567,104.2657,7886.0
2019-09-19 12:00:00,115.91,115.97,115.9,115.95,4504.0,104.2747,104.3287,104.2657,104.3107,4504.0
2019-09-19 12:05:00,115.93,115.95,115.87,115.93,5752.0,104.2927,104.3107,104.2387,104.2927,5752.0
2019-09-19 12:10:00,115.94,115.99,115.93,115.97,2050.0,104.3017,104.3467,104.2927,104.3287,2050.0
2019-09-19 12:15:00,115.98,116.0,115.78,115.8,4732.0,104.3377,104.3557,104.1578,104.1758,4732.0
2019-09-19 12:20:00,115.79,115.8,115.69,115.74,3656.0,104.1668,104.1758,104.0768,104.1218,3656.0
2019-09-19 12:25:00,115.75,115.76,115.5,115.55,5399.0,104.1308,104.1398,103.9059,103.9508,5399.0
2019-09-19 12:30:00,115.54,115.57,115.49,115.53,6265.0,103.9419,103.9688,103.8969,103.9329,6265.0
2019-09-19 12:35:00,115.51,115.63,115.48,115.63,5573.0,103.9149,104.0228,103.8879,104.0228,5573.0
2019-09-19 12:40:00,115.63,115.72,115.62,115.65,15670.0,104.0228,104.1038,104.0138,104.0408,15670.0
2019-09-19 12:45:00,115.66,115.71,115.63,115.71,9335.0,104.0498,104.0948,104.0228,104.0948,9335.0
2019-09-19 12:50:00,115.64,115.65,115.57,115.61,4700.0,104.0318,104.0408,103.9688,104.0048,4700.0
2019-09-19 12:55:00,115.59,115.67,115.58,115.64,2704.0,103.9868,104.0588,103.9778,104.0318,2704.0
2019-09-19 13:00:00,115.66,115.7,115.6,115.7,3400.0,104.0498,104.0858,103.9958,104.0858,3400.0
2019-09-19 13:05:00,115.69,115.73,115.48,115.48,5308.0,104.0768,104.1128,103.8879,103.8879,5308.0
2019-09-19 13:10:00,115.5,115.51,115.4,115.48,5885.0,103.9059,103.9149,103.8159,103.8879,5885.0
2019-09-19 13:15:00,115.49,115.61,115.42,115.61,61089.0,103.8969,104.0048,103.8339,104.0048,61089.0
2019-09-19 13:20:00,115.62,115.62,115.54,115.62,4572.0,104.0138,104.0138,103.9419,104.0138,4572.0
2019-09-19 13:25:00,115.62,115.65,115.47,115.47,13001.0,104.0138,104.0408,103.8789,103.8789,13001.0
2019-09-19 13:30:00,115.49,115.54,115.07,115.32,15538.0,103.8969,103.9419,103.519,103.7439,15538.0
2019-09-19 13:35:00,115.32,115.35,115.27,115.3,2293.0,103.7439,103.7709,103.699,103.7259,2293.0
2019-09-19 13:40:00,115.36,115.37,115.09,115.3,5620.0,103.7799,103.7889,103.537,103.7259,5620.0
2019-09-19 13:45:00,115.27,115.32,115.26,115.32,3968.0,103.699,103.7439,103.69,103.7439,3968.0
2019-09-19 13:50:00,115.3,115.35,115.27,115.31,2421.0,103.7259,103.7709,103.699,103.7349,2421.0
2019-09-19 13:55:00,115.31,115.32,115.23,115.26,4752.0,103.7349,103.7439,103.663,103.69,4752.0
2019-09-19 14:00:00,115.25,115.33,115.25,115.27,7420.0,103.681,103.7529,103.681,103.699,7420.0
2019-09-19 14:05:00,115.28,115.34,115.27,115.31,5455.0,103.708,103.7619,103.699,103.7349,5455.0
2019-09-19 14:10:00,115.32,115.38,115.27,115.35,5226.0,103.7439,103.7979,103.699,103.7709,5226.0
2019-09-19 14:15:00,115.35,115.43,115.34,115.39,3588.0,103.7709,103.8429,103.7619,103.8069,3588.0
2019-09-19 14:20:00,115.42,115.42,115.31,115.34,2802.0,103.8339,103.8339,103.7349,103.7619,2802.0
2019-09-19 14:25:00,115.33,115.33,115.25,115.32,3305.0,103.7529,103.7529,103.681,103.7439,3305.0
2019-09-19 14:30:00,115.31,115.35,115.24,115.35,3100.0,103.7349,103.7709,103.672,103.7709,3100.0
2019-09-19 14:35:00,115.35,115.37,115.3,115.32,3527.0,103.7709,103.7889,103.7259,103.7439,3527.0
2019-09-19 14:40:00,115.32,115.41,115.31,115.4,76100.0,103.7439,103.8249,103.7349,103.8159,76100.0
2019-09-19 14:45:00,115.4,115.51,115.37,115.51,7971.0,103.8159,103.9149,103.7889,103.9149,7971.0
2019-09-19 14:50:00,115.54,115.75,115.53,115.75,6390.0,103.9419,104.1308,103.9329,104.1308,6390.0
2019-09-19 14:55:00,115.76,115.99,115.74,115.9,35114.0,104.1398,104.3467,104.1218,104.2657,35114.0
2019-09-19 15:00:00,115.88,115.88,115.63,115.68,5112.0,104.2477,104.2477,104.0228,104.0678,5112.0
2019-09-19 15:05:00,115.68,115.76,115.62,115.76,3126.0,104.0678,104.1398,104.0138,104.1398,3126.0
2019-09-19 15:10:00,115.74,115.76,115.66,115.72,14991.0,104.1218,104.1398,104.0498,104.1038,14991.0
2019-09-19 15:15:00,115.72,115.79,115.6,115.62,32728.0,104.1038,104.1668,103.9958,104.0138,32728.0
2019-09-19 15:20:00,115.63,115.71,115.61,115.71,7425.0,104.0228,104.0948,104.0048,104.0948,7425.0
2019-09-19 15:25:00,115.71,115.79,115.66,115.68,9965.0,104.0948,104.1668,104.0498,104.0678,9965.0
2019-09-19 15:30:00,115.69,115.7,115.52,115.52,14469.0,104.0768,104.0858,103.9239,103.9239,14469.0
2019-09-19 15:35:00,115.55,115.72,115.51,115.71,11153.0,103.9508,104.1038,103.9149,104.0948,11153.0
2019-09-19 15:40:00,115.7,115.83,115.69,115.82,15932.0,104.0858,104.2027,104.0768,104.1937,15932.0
2019-09-19 15:45:00,115.81,115.85,115.72,115.76,25347.0,104.1847,104.2207,104.1038,104.1398,25347.0
2019-09-19 15:50:00,115.76,115.81,115.6,115.8,72342.0,104.1398,104.1847,103.9958,104.1758,72342.0
2019-09-19 15:55:00,115.82,116.06,115.81,115.92,248865.0,104.1937,104.4097,104.1847,104.2837,248865.0
2019-09-20 09:30:00,115.66,116.23,115.36,115.72,474777.0,104.0498,104.5626,103.7799,104.1038,474777.0
2019-09-20 09:35:00,115.68,116.07,115.36,116.07,33655.0,104.0678,104.4187,103.7799,104.4187,33655.0
2019-09-20 09:40:00,115.99,116.31,115.97,116.16,6541.0,104.3467,104.6346,104.3287,104.4996,6541.0
2019-09-20 09:45:00,116.07,116.07,115.85,116.07,7564.0,104.4187,104.4187,104.2207,104.4187,7564.0
2019-09-20 09:50:00,115.97,116.54,115.92,116.45,19807.0,104.3287,104.8415,104.2837,104.7605,19807.0
2019-09-20 09:55:00,116.46,116.5,116.14,116.17,10950.0,104.7695,104.8055,104.4816,104.5086,10950.0
2019-09-20 10:00:00,116.19,116.48,116.18,116.46,10755.0,104.5266,104.7875,104.5176,104.7695,10755.0
2019-09-20 10:05:00,116.53,116.53,116.35,116.41,17996.0,104.8325,104.8325,104.6705,104.7245,17996.0
2019-09-20 10:10:00,116.25,116.32,115.95,115.95,10436.0,104.5806,104.6436,104.3107,104.3107,10436.0
2019-09-20 10:15:00,115.98,116.12,115.91,116.1,11362.0,104.3377,104.4636,104.2747,104.4456,11362.0
2019-09-20 10:20:00,116.09,116.17,116.0,116.15,7588.0,104.4366,104.5086,104.3557,104.4906,7588.0
2019-09-20 10:25:00,116.13,116.39,116.13,116.36,8392.0,104.4726,104.7065,104.4726,104.6795,8392.0
2019-09-20 10:30:00,116.4,116.45,116.29,116.31,6865.0,104.7155,104.7605,104.6166,104.6346,6865.0
2019-09-20 10:35:00,116.34,116.43,116.18,116.2,46408.0,104.6615,104.7425,104.5176,104.5356,46408.0
2019-09-20 10:40:00,116.23,116.25,115.97,116.0,13447.0,104.5626,104.5806,104.3287,104.3557,13447.0
2019-09-20 10:45:00,116.0,116.12,115.99,116.07,9834.0,104.3557,104.4636,104.3467,104.4187,9834.0
2019-09-20 10:50:00,116.07,116.19,116.02,116.16,8306.0,104.4187,104.5266,104.3737,104.4996,8306.0
2019-09-20 10:55:00,116.13,116.17,116.02,116.13,11742.0,104.4726,104.5086,104.3737,104.4726,11742.0
2019-09-20 11:00:00,116.11,116.22,116.06,116.19,7036.0,104.4546,104.5536,104.4097,104.5266,7036.0
2019-09-20 11:05:00,116.21,116.27,116.14,116.24,8776.0,104.5446,104.5986,104.4816,104.5716,8776.0
2019-09-20 11:10:00,116.2,116.27,116.2,116.23,7303.0,104.5356,104.5986,104.5356,104.5626,7303.0
2019-09-20 11:15:00,116.21,116.25,115.99,116.04,10172.0,104.5446,104.5806,104.3467,104.3917,10172.0
2019-09-20 11:20:00,116.03,116.22,116.02,116.2,6738.0,104.3827,104.5536,104.3737,104.5356,6738.0
2019-09-20 11:25:00,116.21,116.26,116.07,116.07,12025.0,104.5446,104.5896,104.4187,104.4187,12025.0
2019-09-20 11:30:00,116.07,116.15,116.05,116.15,5257.0,104.4187,104.4906,104.4007,104.4906,5257.0
2019-09-20 11:35:00,116.14,116.14,116.0,116.0,5896.0,104.4816,104.4816,104.3557,104.3557,5896.0
2019-09-20 11:40:00,116.06,116.09,115.92,115.96,8613.0,104.4097,104.4366,104.2837,104.3197,8613.0
2019-09-20 11:45:00,115.97,116.08,115.96,116.07,5781.0,104.3287,104.4276,104.3197,104.4187,5781.0
2019-09-20 11:50:00,116.07,116.17,116.04,116.15,7305.0,104.4187,104.5086,104.3917,104.4906,7305.0
2019-09-20 11:55:00,116.17,116.25,116.15,116.19,8387.0,104.5086,104.5806,104.4906,104.5266,8387.0
2019-09-20 12:00:00,116.19,116.31,116.19,116.27,12712.0,104.5266,104.6346,104.5266,104.5986,12712.0
2019-09-20 12:05:00,116.27,116.38,116.26,116.37,7838.0,104.5986,104.6975,104.5896,104.6885,7838.0
2019-09-20 12:10:00,116.37,116.55,116.36,116.55,6325.0,104.6885,104.8505,104.6795,104.8505,6325.0
2019-09-20 12:15:00,116.53,116.62,116.5,116.56,14099.0,104.8325,104.9134,104.8055,104.8595,14099.0
2019-09-20 12:20:00,116.6,116.62,116.46,116.47,10754.0,104.8954,104.9134,104.7695,104.7785,10754.0
2019-09-20 12:25:00,116.47,116.47,116.38,116.46,5278.0,104.7785,104.7785,104.6975,104.7695,5278.0
2019-09-20 12:30:00,116.47,116.47,116.29,116.35,7219.0,104.7785,104.7785,104.6166,104.6705,7219.0
2019-09-20 12:35:00,116.33,116.34,116.22,116.32,5800.0,104.6526,104.6615,104.5536,104.6436,5800.0
2019-09-20 12:40:00,116.32,116.38,116.26,116.34,8041.0,104.6436,104.6975,104.5896,104.6615,8041.0
2019-09-20 12:45:00,116.38,116.39,116.29,116.36,9777.0,104.6975,104.7065,104.6166,104.6795,9777.0
2019-09-20 12:50:00,116.36,116.43,116.36,116.41,6570.0,104.6795,104.7425,104.6795,104.7245,6570.0
2019-09-20 12:55:00,116.4,116.43,116.39,116.41,6323.0,104.7155,104.7425,104.7065,104.7245,6323.0
2019-09-20 13:00:00,116.42,116.53,116.42,116.51,10760.0,104.7335,104.8325,104.7335,104.8145,10760.0
2019-09-20 13:05:00,116.51,116.52,116.45,116.47,4605.0,104.8145,104.8235,104.7605,104.7785,4605.0
2019-09-20 13:10:00,116.46,116.46,114.78,114.79,58471.0,104.7695,104.7695,103.2581,103.2671,58471.0
2019-09-20 13:15:00,114.79,115.56,114.62,115.34,85606.0,103.2671,103.9598,103.1142,103.7619,85606.0
2019-09-20 13:20:00,115.34,115.6,115.23,115.52,23394.0,103.7619,103.9958,103.663,103.9239,23394.0
2019-09-20 13:25:00,115.5,115.64,115.45,115.56,16189.0,103.9059,104.0318,103.8609,103.9598,16189.0
2019-09-20 13:30:00,115.57,115.57,115.32,115.45,13206.0,103.9688,103.9688,103.7439,103.8609,13206.0
2019-09-20 13:35:00,115.42,115.52,115.37,115.37,9327.0,103.8339,103.9239,103.7889,103.7889,9327.0
2019-09-20 13:40:00,115.37,115.5,115.27,115.36,21565.0,103.7889,103.9059,103.699,103.7799,21565.0
2019-09-20 13:45:00,115.37,115.44,115.24,115.26,14408.0,103.7889,103.8519,103.672,103.69,14408.0
2019-09-20 13:50:00,115.25,115.38,115.24,115.26,12922.0,103.681,103.7979,103.672,103.69,12922.0
2019-09-20 13:55:00,115.25,115.65,115.21,115.59,21192.0,103.681,104.0408,103.645,103.9868,21192.0
2019-09-20 14:00:00,115.64,115.88,115.62,115.69,19115.0,104.0318,104.2477,104.0138,104.0768,19115.0
2019-09-20 14:05:00,115.71,115.84,115.61,115.7,22361.0,104.0948,104.2117,104.0048,104.0858,22361.0
2019-09-20 14:10:00,115.71,115.73,115.4,115.41,25575.0,104.0948,104.1128,103.8159,103.8249,25575.0
2019-09-20 14:15:00,115.39,115.61,115.34,115.61,10355.0,103.8069,104.0048,103.7619,104.0048,10355.0
2019-09-20 14:20:00,115.61,115.79,115.61,115.76,10860.0,104.0048,104.1668,104.0048,104.1398,10860.0
2019-09-20 14:25:00,115.77,115.86,115.72,115.86,15180.0,104.1488,104.2297,104.1038,104.2297,15180.0
2019-09-20 14:30:00,115.86,116.01,115.84,116.01,11140.0,104.2297,104.3647,104.2117,104.3647,11140.0
2019-09-20 14:35:00,116.01,116.17,115.99,116.15,12906.0,104.3647,104.5086,104.3467,104.4906,12906.0
2019-09-20 14:40:00,116.16,116.16,116.05,116.09,10480.0,104.4996,104.4996,104.4007,104.4366,10480.0
2019-09-20 14:45:00,116.09,116.14,116.06,116.09,11956.0,104.4366,104.4816,104.4097,104.4366,11956.0
2019-09-20 14:50:00,116.09,116.1,115.98,116.06,9572.0,104.4366,104.4456,104.3377,104.4097,9572.0
2019-09-20 14:55:00,116.07,116.1,115.97,115.97,10081.0,104.4187,104.4456,104.3287,104.3287,10081.0
2019-09-20 15:00:00,115.97,116.0,115.9,115.99,13488.0,104.3287,104.3557,104.2657,104.3467,13488.0
2019-09-20 15:05:00,116.04,116.07,115.97,115.98,8097.0,104.3917,104.4187,104.3287,104.3377,8097.0
2019-09-20 15:10:00,115.98,116.11,115.89,116.1,30581.0,104.3377,104.4546,104.2567,104.4456,30581.0
2019-09-20 15:15:00,116.08,116.16,116.07,116.11,13045.0,104.4276,104.4996,104.4187,104.4546,13045.0
2019-09-20 15:20:00,116.12,116.14,115.97,116.01,16727.0,104.4636,104.4816,104.3287,104.3647,16727.0
2019-09-20 15:25:00,116.01,116.04,115.92,115.97,12273.0,104.3647,104.3917,104.2837,104.3287,12273.0
2019-09-20 15:30:00,115.96,116.01,115.81,115.85,24597.0,104.3197,104.3647,104.1847,104.2207,24597.0
2019-09-20 15:35:00,115.87,116.04,115.85,115.93,24592.0,104.2387,104.3917,104.2207,104.2927,24592.0
2019-09-20 15:40:00,115.94,116.0,115.91,115.96,16414.0,104.3017,104.3557,104.2747,104.3197,16414.0
2019-09-20 15:45:00,115.96,115.96,115.7,115.73,25431.0,104.3197,104.3197,104.0858,104.1128,25431.0
2019-09-20 15:50:00,115.76,116.08,115.75,116.08,49318.0,104.1398,104.4276,104.1308,104.4276,49318.0
2019-09-20 15:55:00,116.06,116.06,115.23,115.28,196645.0,104.4097,104.4097,103.663,103.708,196645.0
2019-09-23 09:30:00,114.95,115.14,114.47,114.88,26681.0,103.4111,103.582,102.9793,103.3481,26681.0
2019-09-23 09:35:00,114.93,115.04,114.46,115.0,5244.0,103.3931,103.492,102.9703,103.4561,5244.0
2019-09-23 09:40:00,115.01,115.1,114.84,114.96,7226.0,103.4651,103.546,103.3121,103.4201,7226.0
2019-09-23 09:45:00,114.99,115.03,114.79,114.88,10698.0,103.4471,103.483,103.2671,103.3481,10698.0
2019-09-23 09:50:00,114.92,115.02,114.79,114.99,7599.0,103.3841,103.4741,103.2671,103.4471,7599.0
2019-09-23 09:55:00,115.0,115.0,114.82,114.95,6858.0,103.4561,103.4561,103.2941,103.4111,6858.0
2019-09-23 10:00:00,114.8,114.8,114.17,114.28,24764.0,103.2761,103.2761,102.7094,102.8083,24764.0
2019-09-23 10:05:00,114.12,114.2,113.92,113.99,16650.0,102.6644,102.7364,102.4845,102.5474,16650.0
2019-09-23 10:10:00,113.95,114.0,113.67,113.98,8493.0,102.5115,102.5564,102.2596,102.5384,8493.0
2019-09-23 10:15:00,113.92,113.94,113.75,113.8,25382.0,102.4845,102.5025,102.3315,102.3765,25382.0
2019-09-23 10:20:00,113.8,114.19,113.8,114.01,30124.0,102.3765,102.7274,102.3765,102.5654,30124.0
2019-09-23 10:25:00,114.01,114.2,113.97,114.14,8903.0,102.5654,102.7364,102.5295,102.6824,8903.0
2019-09-23 10:30:00,114.17,114.24,113.99,113.99,23580.0,102.7094,102.7723,102.5474,102.5474,23580.0
2019-09-23 10:35:00,114.01,114.13,113.87,113.87,15879.0,102.5654,102.6734,102.4395,102.4395,15879.0
2019-09-23 10:40:00,113.91,113.92,113.66,113.7,18709.0,102.4755,102.4845,102.2506,102.2866,18709.0
2019-09-23 10:45:00,113.71,113.78,113.51,113.69,23751.0,102.2956,102.3585,102.1156,102.2776,23751.0
2019-09-23 10:50:00,113.66,113.84,113.41,113.42,12389.0,102.2506,102.4125,102.0257,102.0347,12389.0
2019-09-23 10:55:00,113.43,113.52,113.39,113.47,10150.0,102.0437,102.1246,102.0077,102.0796,10150.0
2019-09-23 11:00:00,113.47,113.88,113.47,113.88,12675.0,102.0796,102.4485,102.0796,102.4485,12675.0
2019-09-23 11:05:00,113.9,113.93,113.75,113.79,4538.0,102.4665,102.4935,102.3315,102.3675,4538.0
2019-09-23 11:10:00,113.71,113.77,113.68,113.77,5367.0,102.2956,102.3495,102.2686,102.3495,5367.0
2019-09-23 11:15:00,113.85,114.11,113.85,113.94,9650.0,102.4215,102.6554,102.4215,102.5025,9650.0
2019-09-23 11:20:00,113.97,114.15,113.94,114.15,4518.0,102.5295,102.6914,102.5025,102.6914,4518.0
2019-09-23 11:25:00,114.16,114.26,114.13,114.21,6196.0,102.7004,102.7903,102.6734,102.7454,6196.0
2019-09-23 11:30:00,114.25,114.34,114.17,114.18,5331.0,102.7813,102.8623,102.7094,102.7184,5331.0
2019-09-23 11:35:00,114.16,114.23,114.13,114.22,6894.0,102.7004,102.7634,102.6734,102.7544,6894.0
2019-09-23 11:40:00,114.22,114.26,114.12,114.18,16815.0,102.7544,102.7903,102.6644,102.7184,16815.0
2019-09-23 11:45:00,114.19,114.32,114.09,114.29,7778.0,102.7274,102.8443,102.6374,102.8173,7778.0
2019-09-23 11:50:00,114.34,114.34,114.25,114.31,5300.0,102.8623,102.8623,102.7813,102.8353,5300.0
2019-09-23 11:55:00,114.31,114.42,114.27,114.38,8766.0,102.8353,102.9343,102.7993,102.8983,8766.0
2019-09-23 12:00:00,114.39,114.4,114.23,114.29,6680.0,102.9073,102.9163,102.7634,102.8173,6680.0
2019-09-23 12:05:00,114.3,114.47,114.3,114.47,9111.0,102.8263,102.9793,102.8263,102.9793,9111.0
2019-09-23 12:10:00,114.45,114.45,114.32,114.4,5588.0,102.9613,102.9613,102.8443,102.9163,5588.0
2019-09-23 12:15:00,114.41,114.48,114.37,114.44,5265.0,102.9253,102.9883,102.8893,102.9523,5265.0
2019-09-23 12:20:00,114.39,114.57,114.36,114.55,6300.0,102.9073,103.0692,102.8803,103.0512,6300.0
2019-09-23 12:25:00,114.56,114.63,114.54,114.56,5510.0,103.0602,103.1232,103.0422,103.0602,5510.0
2019-09-23 12:30:00,114.57,114.65,114.56,114.58,5100.0,103.0692,103.1412,103.0602,103.0782,5100.0
2019-09-23 12:35:00,114.57,114.6,114.54,114.55,4481.0,103.0692,103.0962,103.0422,103.0512,4481.0
2019-09-23 12:40:00,114.54,114.54,114.46,114.54,4969.0,103.0422,103.0422,102.9703,103.0422,4969.0
2019-09-23 12:45:00,114.5,114.5,114.42,114.42,7168.0,103.0063,103.0063,102.9343,102.9343,7168.0
2019-09-23 12:50:00,114.39,114.54,114.38,114.51,6576.0,102.9073,103.0422,102.8983,103.0152,6576.0
2019-09-23 12:55:00,114.52,114.54,114.31,114.44,9718.0,103.0242,103.0422,102.8353,102.9523,9718.0
2019-09-23 13:00:00,114.44,114.52,114.42,114.43,8248.0,102.9523,103.0242,102.9343,102.9433,8248.0
2019-09-23 13:05:00,114.41,114.45,114.36,114.4,7520.0,102.9253,102.9613,102.8803,102.9163,7520.0
2019-09-23 13:10:00,114.41,114.41,114.3,114.3,4912.0,102.9253,102.9253,102.8263,102.8263,4912.0
2019-09-23 13:15:00,114.31,114.38,114.27,114.32,9052.0,102.8353,102.8983,102.7993,102.8443,9052.0
2019-09-23 13:20:00,114.32,114.32,114.23,114.3,7893.0,102.8443,102.8443,102.7634,102.8263,7893.0
2019-09-23 13:25:00,114.31,114.37,114.29,114.31,6600.0,102.8353,102.8893,102.8173,102.8353,6600.0
2019-09-23 13:30:00,114.28,114.28,114.21,114.25,17500.0,102.8083,102.8083,102.7454,102.7813,17500.0
2019-09-23 13:35:00,114.25,114.46,114.25,114.43,5880.0,102.7813,102.9703,102.7813,102.9433,5880.0
2019-09-23 13:40:00,114.45,114.57,114.45,114.55,4914.0,102.9613,103.0692,102.9613,103.0512,4914.0
2019-09-23 13:45:00,114.56,114.62,114.56,114.62,3241.0,103.0602,103.1142,103.0602,103.1142,3241.0
2019-09-23 13:50:00,114.62,114.78,114.61,114.72,5990.0,103.1142,103.2581,103.1052,103.2042,5990.0
2019-09-23 13:55:00,114.75,114.78,114.73,114.74,5201.0,103.2312,103.2581,103.2132,103.2222,5201.0
2019-09-23 14:00:00,114.75,114.75,114.66,114.68,3700.0,103.2312,103.2312,103.1502,103.1682,3700.0
2019-09-23 14:05:00,114.67,114.72,114.64,114.66,5311.0,103.1592,103.2042,103.1322,103.1502,5311.0
2019-09-23 14:10:00,114.64,114.68,114.63,114.65,4701.0,103.1322,103.1682,103.1232,103.1412,4701.0
2019-09-23 14:15:00,114.66,114.69,114.6,114.65,8808.0,103.1502,103.1772,103.0962,103.1412,8808.0
2019-09-23 14:20:00,114.64,114.73,114.63,114.69,7279.0,103.1322,103.2132,103.1232,103.1772,7279.0
2019-09-23 14:25:00,114.69,114.7,114.65,114.7,6893.0,103.1772,103.1862,103.1412,103.1862,6893.0
2019-09-23 14:30:00,114.71,114.71,114.64,114.67,4207.0,103.1952,103.1952,103.1322,103.1592,4207.0
2019-09-23 14:35:00,114.66,114.66,114.61,114.64,4525.0,103.1502,103.1502,103.1052,103.1322,4525.0
2019-09-23 14:40:00,114.62,114.71,114.56,114.69,17725.0,103.1142,103.1952,103.0602,103.1772,17725.0
2019-09-23 14:45:00,114.71,114.75,114.64,114.7,7529.0,103.1952,103.2312,103.1322,103.1862,7529.0
2019-09-23 14:50:00,114.7,114.75,114.65,114.71,6540.0,103.1862,103.2312,103.1412,103.1952,6540.0
2019-09-23 14:55:00,114.7,114.73,114.65,114.66,12033.0,103.1862,103.2132,103.1412,103.1502,12033.0
2019-09-23 15:00:00,114.67,114.7,114.64,114.69,6405.0,103.1592,103.1862,103.1322,103.1772,6405.0
2019-09-23 15:05:00,114.67,114.82,114.66,114.74,9361.0,103.1592,103.2941,103.1502,103.2222,9361.0
2019-09-23 15:10:00,114.74,114.75,114.63,114.65,15849.0,103.2222,103.2312,103.1232,103.1412,15849.0
2019-09-23 15:15:00,114.66,114.71,114.66,114.69,10093.0,103.1502,103.1952,103.1502,103.1772,10093.0
2019-09-23 15:20:00,114.69,114.7,114.59,114.59,14543.0,103.1772,103.1862,103.0872,103.0872,14543.0
2019-09-23 15:25:00,114.6,114.64,114.59,114.59,6158.0,103.0962,103.1322,103.0872,103.0872,6158.0
2019-09-23 15:30:00,114.59,114.6,114.46,114.51,11039.0,103.0872,103.0962,102.9703,103.0152,11039.0
2019-09-23 15:35:00,114.51,114.51,114.39,114.44,8676.0,103.0152,103.0152,102.9073,102.9523,8676.0
2019-09-23 15:40:00,114.43,114.43,114.36,114.4,17203.0,102.9433,102.9433,102.8803,102.9163,17203.0
2019-09-23 15:45:00,114.41,114.46,114.37,114.41,22462.0,102.9253,102.9703,102.8893,102.9253,22462.0
2019-09-23 15:50:00,114.43,114.51,114.36,114.36,30796.0,102.9433,103.0152,102.8803,102.8803,30796.0
2019-09-23 15:55:00,114.35,114.36,114.18,114.29,91721.0,102.8713,102.8803,102.7184,102.8173,91721.0
2019-09-24 09:30:00,115.04,115.06,114.39,114.64,24458.0,103.492,103.51,102.9073,103.1322,24458.0
2019-09-24 09:35:00,114.63,114.8,114.25,114.42,11620.0,103.1232,103.2761,102.7813,102.9343,11620.0
2019-09-24 09:40:00,114.53,114.78,114.27,114.51,10108.0,103.0332,103.2581,102.7993,103.0152,10108.0
2019-09-24 09:45:00,114.55,114.55,114.24,114.43,7415.0,103.0512,103.0512,102.7723,102.9433,7415.0
2019-09-24 09:50:00,114.43,114.5,114.12,114.21,8791.0,102.9433,103.0063,102.6644,102.7454,8791.0
2019-09-24 09:55:00,114.22,114.27,113.86,113.9,10275.0,102.7544,102.7993,102.4305,102.4665,10275.0
2019-09-24 10:00:00,113.89,113.97,113.66,113.95,14601.0,102.4575,102.5295,102.2506,102.5115,14601.0
2019-09-24 10:05:00,113.93,113.93,113.57,113.57,16469.0,102.4935,102.4935,102.1696,102.1696,16469.0
2019-09-24 10:10:00,113.6,113.68,113.52,113.57,11322.0,102.1966,102.2686,102.1246,102.1696,11322.0
2019-09-24 10:15:00,113.58,113.63,113.3,113.34,27404.0,102.1786,102.2236,101.9267,101.9627,27404.0
2019-09-24 10:20:00,113.34,113.35,112.8,112.8,25769.0,101.9627,101.9717,101.4769,101.4769,25769.0
2019-09-24 10:25:00,112.82,112.99,112.74,112.83,19098.0,101.4949,101.6478,101.4229,101.5039,19098.0
2019-09-24 10:30:00,112.82,112.9,112.76,112.85,30447.0,101.4949,101.5669,101.4409,101.5219,30447.0
2019-09-24 10:35:00,112.85,112.92,112.54,112.55,27778.0,101.5219,101.5849,101.243,101.252,27778.0
2019-09-24 10:40:00,112.57,112.64,112.46,112.64,15052.0,101.27,101.333,101.171,101.333,15052.0
2019-09-24 10:45:00,112.6,112.63,112.35,112.57,10477.0,101.297,101.324,101.0721,101.27,10477.0
2019-09-24 10:50:00,112.64,112.9,112.64,112.8,9184.0,101.333,101.5669,101.333,101.4769,9184.0
2019-09-24 10:55:00,112.8,112.92,112.75,112.86,7438.0,101.4769,101.5849,101.4319,101.5309,7438.0
2019-09-24 11:00:00,112.79,112.79,112.32,112.4,18436.0,101.4679,101.4679,101.0451,101.1171,18436.0
2019-09-24 11:05:00,112.42,112.6,112.36,112.57,3407.0,101.135,101.297,101.0811,101.27,3407.0
2019-09-24 11:10:00,112.65,112.78,112.62,112.74,7823.0,101.342,101.4589,101.315,101.4229,7823.0
2019-09-24 11:15:00,112.75,112.75,112.64,112.71,5838.0,101.4319,101.4319,101.333,101.3959,5838.0
2019-09-24 11:20:00,112.7,112.95,112.7,112.83,57807.0,101.3869,101.6118,101.3869,101.5039,57807.0
2019-09-24 11:25:00,112.83,112.85,112.69,112.78,89953.0,101.5039,101.5219,101.3779,101.4589,89953.0
2019-09-24 11:30:00,112.79,112.9,112.74,112.8,11440.0,101.4679,101.5669,101.4229,101.4769,11440.0
2019-09-24 11:35:00,112.8,112.84,112.2,112.22,11323.0,101.4769,101.5129,100.9371,100.9551,11323.0
2019-09-24 11:40:00,112.21,112.4,112.06,112.07,5804.0,100.9461,101.1171,100.8112,100.8202,5804.0
2019-09-24 11:45:00,112.11,112.27,112.07,112.25,14157.0,100.8562,101.0001,100.8202,100.9821,14157.0
2019-09-24 11:50:00,112.22,112.23,111.93,112.02,11522.0,100.9551,100.9641,100.6942,100.7752,11522.0
2019-09-24 11:55:00,112.06,112.08,111.92,111.94,8281.0,100.8112,100.8292,100.6852,100.7032,8281.0
2019-09-24 12:00:00,111.96,112.22,111.87,112.16,5597.0,100.7212,100.9551,100.6403,100.9011,5597.0
2019-09-24 12:05:00,112.14,112.37,112.14,112.35,29420.0,100.8832,101.0901,100.8832,101.0721,29420.0
2019-09-24 12:10:00,112.39,112.4,112.09,112.17,23468.0,101.1081,101.1171,100.8382,100.9101,23468.0
2019-09-24 12:15:00,112.17,112.22,111.93,111.93,10792.0,100.9101,100.9551,100.6942,100.6942,10792.0
2019-09-24 12:20:00,111.9,112.0,111.28,111.62,36862.0,100.6672,100.7572,100.1095,100.4154,36862.0
2019-09-24 12:25:00,111.64,111.72,111.35,111.51,35568.0,100.4333,100.5053,100.1725,100.3164,35568.0
2019-09-24 12:30:00,111.53,111.6,111.43,111.53,17986.0,100.3344,100.3974,100.2444,100.3344,17986.0
2019-09-24 12:35:00,111.52,111.54,111.2,111.29,13844.0,100.3254,100.3434,100.0375,100.1185,13844.0
2019-09-24 12:40:00,111.31,111.33,111.03,111.08,36547.0,100.1365,100.1545,99.8846,99.9296,36547.0
2019-09-24 12:45:00,111.07,111.14,110.94,111.07,46391.0,99.9206,99.9835,99.8036,99.9206,46391.0
2019-09-24 12:50:00,111.06,111.08,110.86,110.86,18835.0,99.9116,99.9296,99.7316,99.7316,18835.0
2019-09-24 12:55:00,110.88,110.99,110.75,110.96,20226.0,99.7496,99.8486,99.6327,99.8216,20226.0
2019-09-24 13:00:00,110.95,111.24,110.95,111.09,19236.0,99.8126,100.0735,99.8126,99.9386,19236.0
2019-09-24 13:05:00,111.12,111.42,111.04,111.27,56752.0,99.9655,100.2354,99.8936,100.1005,56752.0
2019-09-24 13:10:00,111.27,111.31,111.03,111.15,20086.0,100.1005,100.1365,99.8846,99.9925,20086.0
2019-09-24 13:15:00,111.15,111.27,111.12,111.18,36179.0,99.9925,100.1005,99.9655,100.0195,36179.0
2019-09-24 13:20:00,111.2,111.22,110.96,111.09,12201.0,100.0375,100.0555,99.8216,99.9386,12201.0
2019-09-24 13:25:00,111.11,111.34,111.09,111.16,29561.0,99.9565,100.1635,99.9386,100.0015,29561.0
2019-09-24 13:30:00,111.18,111.35,111.18,111.25,32700.0,100.0195,100.1725,100.0195,100.0825,32700.0
2019-09-24 13:35:00,111.23,111.29,111.17,111.17,15969.0,100.0645,100.1185,100.0105,100.0105,15969.0
2019-09-24 13:40:00,111.18,111.19,111.04,111.11,5632.0,100.0195,100.0285,99.8936,99.9565,5632.0
2019-09-24 13:45:00,111.06,111.26,111.06,111.18,5761.0,99.9116,100.0915,99.9116,100.0195,5761.0
2019-09-24 13:50:00,111.17,111.21,111.0,111.02,8744.0,100.0105,100.0465,99.8576,99.8756,8744.0
2019-09-24 13:55:00,111.01,111.09,110.95,110.99,3804.0,99.8666,99.9386,99.8126,99.8486,3804.0
2019-09-24 14:00:00,110.95,111.01,110.8,110.8,7937.0,99.8126,99.8666,99.6777,99.6777,7937.0
2019-09-24 14:05:00,110.84,110.87,110.63,110.65,12704.0,99.7136,99.7406,99.5247,99.5427,12704.0
2019-09-24 14:10:00,110.61,111.65,110.61,111.41,68016.0,99.5067,100.4423,99.5067,100.2264,68016.0
2019-09-24 14:15:00,111.48,111.53,111.24,111.38,43030.0,100.2894,100.3344,100.0735,100.1994,43030.0
2019-09-24 14:20:00,111.38,111.39,111.13,111.13,25957.0,100.1994,100.2084,99.9745,99.9745,25957.0
2019-09-24 14:25:00,111.16,111.51,111.16,111.45,48108.0,100.0015,100.3164,100.0015,100.2624,48108.0
2019-09-24 14:30:00,111.48,111.51,111.16,111.21,15531.0,100.2894,100.3164,100.0015,100.0465,15531.0
2019-09-24 14:35:00,111.22,111.34,110.67,110.95,24523.0,100.0555,100.1635,99.5607,99.8126,24523.0
2019-09-24 14:40:00,110.97,111.03,110.85,111.0,31194.0,99.8306,99.8846,99.7226,99.8576,31194.0
2019-09-24 14:45:00,111.01,111.15,110.82,111.15,9355.0,99.8666,99.9925,99.6957,99.9925,9355.0
2019-09-24 14:50:00,111.08,111.25,110.99,111.14,25429.0,99.9296,100.0825,99.8486,99.9835,25429.0
2019-09-24 14:55:00,111.1,111.17,111.0,111.04,7470.0,99.9475,100.0105,99.8576,99.8936,7470.0
2019-09-24 15:00:00,111.04,111.06,110.85,110.95,5605.0,99.8936,99.9116,99.7226,99.8126,5605.0
2019-09-24 15:05:00,110.95,111.1,110.89,111.02,13295.0,99.8126,99.9475,99.7586,99.8756,13295.0
2019-09-24 15:10:00,111.03,111.33,111.01,111.33,13354.0,99.8846,100.1545,99.8666,100.1545,13354.0
2019-09-24 15:15:00,111.33,111.39,111.23,111.25,11129.0,100.1545,100.2084,100.0645,100.0825,11129.0
2019-09-24 15:20:00,111.23,111.24,110.83,110.84,16423.0,100.0645,100.0735,99.7047,99.7136,16423.0
2019-09-24 15:25:00,110.84,110.94,110.8,110.86,21189.0,99.7136,99.8036,99.6777,99.7316,21189.0
2019-09-24 15:30:00,110.86,110.86,110.75,110.82,25332.0,99.7316,99.7316,99.6327,99.6957,25332.0
2019-09-24 15:35:00,110.83,110.96,110.78,110.88,34121.0,99.7047,99.8216,99.6597,99.7496,34121.0
2019-09-24 15:40:00,110.89,110.96,110.85,110.9,56672.0,99.7586,99.8216,99.7226,99.7676,56672.0
2019-09-24 15:45:00,110.91,111.26,110.89,111.22,83668.0,99.7766,100.0915,99.7586,100.0555,83668.0
2019-09-24 15:50:00,111.22,111.22,110.94,111.03,93869.0,100.0555,100.0555,99.8036,99.8846,93869.0
2019-09-24 15:55:00,111.03,111.03,110.73,110.98,155091.0,99.8846,99.8846,99.6147,99.8396,155091.0
2019-09-25 09:30:00,111.14,111.4,110.76,111.17,28102.0,99.9835,100.2174,99.6417,100.0105,28102.0
2019-09-25 09:35:00,111.13,111.42,110.88,111.2,19881.0,99.9745,100.2354,99.7496,100.0375,19881.0
2019-09-25 09:40:00,111.14,111.14,110.94,111.06,7437.0,99.9835,99.9835,99.8036,99.9116,7437.0
2019-09-25 09:45:00,110.93,111.14,110.89,111.1,7426.0,99.7946,99.9835,99.7586,99.9475,7426.0
2019-09-25 09:50:00,111.1,111.13,110.64,110.75,10962.0,99.9475,99.9745,99.5337,99.6327,10962.0
2019-09-25 09:55:00,110.75,110.79,110.37,110.52,11497.0,99.6327,99.6687,99.2908,99.4258,11497.0
2019-09-25 10:00:00,110.56,110.59,109.76,110.44,72319.0,99.4618,99.4887,98.7421,99.3538,72319.0
2019-09-25 10:05:00,110.4,110.73,110.28,110.5,16747.0,99.3178,99.6147,99.2099,99.4078,16747.0
2019-09-25 10:10:00,110.52,110.62,110.15,110.17,18669.0,99.4258,99.5157,99.0929,99.1109,18669.0
2019-09-25 10:15:00,110.22,110.37,110.11,110.2,15539.0,99.1559,99.2908,99.0569,99.1379,15539.0
2019-09-25 10:20:00,110.2,110.53,110.2,110.2,16264.0,99.1379,99.4348,99.1379,99.1379,16264.0
2019-09-25 10:25:00,110.25,110.58,110.25,110.57,8962.0,99.1829,99.4797,99.1829,99.4708,8962.0
2019-09-25 10:30:00,110.59,111.01,110.55,110.88,12527.0,99.4887,99.8666,99.4528,99.7496,12527.0
2019-09-25 10:35:00,110.91,110.91,110.56,110.56,17004.0,99.7766,99.7766,99.4618,99.4618,17004.0
2019-09-25 10:40:00,110.62,110.62,110.2,110.38,35328.0,99.5157,99.5157,99.1379,99.2998,35328.0
2019-09-25 10:45:00,110.37,110.66,110.35,110.53,7400.0,99.2908,99.5517,99.2728,99.4348,7400.0
2019-09-25 10:50:00,110.55,111.07,110.43,111.04,37668.0,99.4528,99.9206,99.3448,99.8936,37668.0
2019-09-25 10:55:00,110.99,111.15,110.98,111.15,11481.0,99.8486,99.9925,99.8396,99.9925,11481.0
2019-09-25 11:00:00,111.17,111.47,111.17,111.31,12351.0,100.0105,100.2804,100.0105,100.1365,12351.0
2019-09-25 11:05:00,111.45,111.59,111.44,111.5,6499.0,100.2624,100.3884,100.2534,100.3074,6499.0
2019-09-25 11:10:00,111.43,111.66,111.34,111.62,8600.0,100.2444,100.4513,100.1635,100.4154,8600.0
2019-09-25 11:15:00,111.61,111.78,111.46,111.46,18839.0,100.4064,100.5593,100.2714,100.2714,18839.0
2019-09-25 11:20:00,111.45,111.59,111.38,111.5,35849.0,100.2624,100.3884,100.1994,100.3074,35849.0
2019-09-25 11:25:00,111.48,111.54,111.41,111.48,5503.0,100.2894,100.3434,100.2264,100.2894,5503.0
2019-09-25 11:30:00,111.47,111.57,111.43,111.44,18869.0,100.2804,100.3704,100.2444,100.2534,18869.0
2019-09-25 11:35:00,111.46,111.5,111.32,111.48,8138.0,100.2714,100.3074,100.1455,100.2894,8138.0
2019-09-25 11:40:00,111.47,111.55,111.37,111.4,4800.0,100.2804,100.3524,100.1904,100.2174,4800.0
2019-09-25 11:45:00,111.44,111.51,111.41,111.44,2700.0,100.2534,100.3164,100.2264,100.2534,2700.0
2019-09-25 11:50:00,111.37,111.47,111.32,111.41,4763.0,100.1904,100.2804,100.1455,100.2264,4763.0
2019-09-25 11:55:00,111.42,111.49,111.33,111.46,2849.0,100.2354,100.2984,100.1545,100.2714,2849.0
2019-09-25 12:00:00,111.5,111.57,111.38,111.52,18495.0,100.3074,100.3704,100.1994,100.3254,18495.0
2019-09-25 12:05:00,111.57,111.63,111.49,111.54,31446.0,100.3704,100.4243,100.2984,100.3434,31446.0
2019-09-25 12:10:00,111.52,111.56,111.43,111.51,17739.0,100.3254,100.3614,100.2444,100.3164,17739.0
2019-09-25 12:15:00,111.48,111.6,111.41,111.48,13844.0,100.2894,100.3974,100.2264,100.2894,13844.0
2019-09-25 12:20:00,111.51,111.53,111.41,111.52,7102.0,100.3164,100.3344,100.2264,100.3254,7102.0
2019-09-25 12:25:00,111.52,111.59,111.45,111.52,15897.0,100.3254,100.3884,100.2624,100.3254,15897.0
2019-09-25 12:30:00,111.52,111.55,111.48,111.51,8377.0,100.3254,100.3524,100.2894,100.3164,8377.0
2019-09-25 12:35:00,111.51,111.51,111.4,111.5,6570.0,100.3164,100.3164,100.2174,100.3074,6570.0
2019-09-25 12:40:00,111.51,111.52,111.37,111.41,7719.0,100.3164,100.3254,100.1904,100.2264,7719.0
2019-09-25 12:45:00,111.43,111.43,111.34,111.41,7780.0,100.2444,100.2444,100.1635,100.2264,7780.0
2019-09-25 12:50:00,111.41,111.41,111.27,111.38,7268.0,100.2264,100.2264,100.1005,100.1994,7268.0
2019-09-25 12:55:00,111.35,111.46,111.28,111.41,47527.0,100.1725,100.2714,100.1095,100.2264,47527.0
2019-09-25 13:00:00,111.41,111.59,111.37,111.53,14900.0,100.2264,100.3884,100.1904,100.3344,14900.0
2019-09-25 13:05:00,111.5,111.55,111.47,111.54,9175.0,100.3074,100.3524,100.2804,100.3434,9175.0
2019-09-25 13:10:00,111.54,111.6,111.47,111.53,18475.0,100.3434,100.3974,100.2804,100.3344,18475.0
2019-09-25 13:15:00,111.5,111.68,111.5,111.51,14598.0,100.3074,100.4693,100.3074,100.3164,14598.0
2019-09-25 13:20:00,111.53,111.61,111.5,111.57,3901.0,100.3344,100.4064,100.3074,100.3704,3901.0
2019-09-25 13:25:00,111.54,111.6,111.52,111.52,5493.0,100.3434,100.3974,100.3254,100.3254,5493.0
2019-09-25 13:30:00,111.52,111.59,111.49,111.58,14228.0,100.3254,100.3884,100.2984,100.3794,14228.0
2019-09-25 13:35:00,111.58,111.67,111.58,111.61,5159.0,100.3794,100.4603,100.3794,100.4064,5159.0
2019-09-25 13:40:00,111.62,111.72,111.57,111.69,5951.0,100.4154,100.5053,100.3704,100.4783,5951.0
2019-09-25 13:45:00,111.7,111.75,111.66,111.72,7743.0,100.4873,100.5323,100.4513,100.5053,7743.0
2019-09-25 13:50:00,111.7,111.79,111.69,111.76,26543.0,100.4873,100.5683,100.4783,100.5413,26543.0
2019-09-25 13:55:00,111.76,111.79,111.69,111.75,40883.0,100.5413,100.5683,100.4783,100.5323,40883.0
2019-09-25 14:00:00,111.75,112.03,111.7,111.97,79814.0,100.5323,100.7842,100.4873,100.7302,79814.0
2019-09-25 14:05:00,112.01,112.24,112.01,112.1,6765.0,100.7662,100.9731,100.7662,100.8472,6765.0
2019-09-25 14:10:00,112.13,112.26,112.11,112.22,6849.0,100.8742,100.9911,100.8562,100.9551,6849.0
2019-09-25 14:15:00,112.22,112.24,112.12,112.19,10044.0,100.9551,100.9731,100.8652,100.9281,10044.0
2019-09-25 14:20:00,112.19,112.19,112.13,112.17,8727.0,100.9281,100.9281,100.8742,100.9101,8727.0
2019-09-25 14:25:00,112.11,112.17,112.09,112.11,6800.0,100.8562,100.9101,100.8382,100.8562,6800.0
2019-09-25 14:30:00,112.09,112.17,112.06,112.12,5900.0,100.8382,100.9101,100.8112,100.8652,5900.0
2019-09-25 14:35:00,112.1,112.15,112.09,112.13,5529.0,100.8472,100.8921,100.8382,100.8742,5529.0
2019-09-25 14:40:00,112.14,112.37,112.13,112.33,17403.0,100.8832,101.0901,100.8742,101.0541,17403.0
2019-09-25 14:45:00,112.35,112.36,112.28,112.33,17560.0,101.0721,101.0811,101.0091,101.0541,17560.0
2019-09-25 14:50:00,112.33,112.38,112.25,112.29,13401.0,101.0541,101.0991,100.9821,101.0181,13401.0
2019-09-25 14:55:00,112.3,112.37,112.28,112.35,17185.0,101.0271,101.0901,101.0091,101.0721,17185.0
2019-09-25 15:00:00,112.33,112.38,112.29,112.35,44119.0,101.0541,101.0991,101.0181,101.0721,44119.0
2019-09-25 15:05:00,112.35,112.74,112.3,112.63,132107.0,101.0721,101.4229,101.0271,101.324,132107.0
2019-09-25 15:10:00,112.66,112.79,112.65,112.78,10545.0,101.351,101.4679,101.342,101.4589,10545.0
2019-09-25 15:15:00,112.84,112.89,112.73,112.89,13814.0,101.5129,101.5579,101.4139,101.5579,13814.0
2019-09-25 15:20:00,112.88,113.02,112.88,113.0,11313.0,101.5489,101.6748,101.5489,101.6568,11313.0
2019-09-25 15:25:00,113.0,113.0,112.86,112.89,8930.0,101.6568,101.6568,101.5309,101.5579,8930.0
2019-09-25 15:30:00,112.89,113.0,112.87,113.0,8070.0,101.5579,101.6568,101.5399,101.6568,8070.0
2019-09-25 15:35:00,113.0,113.05,112.94,113.0,18013.0,101.6568,101.7018,101.6028,101.6568,18013.0
2019-09-25 15:40:00,113.0,113.0,112.91,112.93,11521.0,101.6568,101.6568,101.5759,101.5939,11521.0
2019-09-25 15:45:00,112.93,113.0,112.88,112.99,17721.0,101.5939,101.6568,101.5489,101.6478,17721.0
2019-09-25 15:50:00,112.99,113.06,112.68,112.68,29930.0,101.6478,101.7108,101.3689,101.3689,29930.0
2019-09-25 15:55:00,112.66,112.71,112.51,112.64,132952.0,101.351,101.3959,101.216,101.333,132952.0
2019-09-26 09:30:00,112.85,113.07,112.49,112.5,18857.0,101.5219,101.7198,101.198,101.207,18857.0
2019-09-26 09:35:00,112.52,112.62,112.34,112.6,6343.0,101.225,101.315,101.0631,101.297,6343.0
2019-09-26 09:40:00,112.57,112.6,112.23,112.41,4200.0,101.27,101.297,100.9641,101.126,4200.0
2019-09-26 09:45:00,112.55,112.59,112.41,112.49,3569.0,101.252,101.288,101.126,101.198,3569.0
2019-09-26 09:50:00,112.44,112.5,112.37,112.44,4709.0,101.153,101.207,101.0901,101.153,4709.0
2019-09-26 09:55:00,112.3,112.38,112.19,112.32,4719.0,101.0271,101.0991,100.9281,101.0451,4719.0
2019-09-26 10:00:00,112.3,112.57,112.28,112.57,4271.0,101.0271,101.27,101.0091,101.27,4271.0
2019-09-26 10:05:00,112.67,112.67,112.49,112.57,3575.0,101.3599,101.3599,101.198,101.27,3575.0
2019-09-26 10:10:00,112.52,112.6,112.46,112.6,5100.0,101.225,101.297,101.171,101.297,5100.0
2019-09-26 10:15:00,112.54,112.54,112.27,112.41,6489.0,101.243,101.243,101.0001,101.126,6489.0
2019-09-26 10:20:00,112.43,112.6,112.42,112.5,4712.0,101.144,101.297,101.135,101.207,4712.0
2019-09-26 10:25:00,112.52,112.79,112.48,112.73,9800.0,101.225,101.4679,101.189,101.4139,9800.0
2019-09-26 10:30:00,112.77,112.82,112.71,112.75,2948.0,101.4499,101.4949,101.3959,101.4319,2948.0
2019-09-26 10:35:00,112.78,112.97,112.75,112.92,6210.0,101.4589,101.6298,101.4319,101.5849,6210.0
2019-09-26 10:40:00,112.9,113.01,112.84,113.01,3179.0,101.5669,101.6658,101.5129,101.6658,3179.0
2019-09-26 10:45:00,113.01,113.21,112.98,113.17,3629.0,101.6658,101.8457,101.6388,101.8098,3629.0
2019-09-26 10:50:00,113.13,113.22,113.04,113.05,9374.0,101.7738,101.8547,101.6928,101.7018,9374.0
2019-09-26 10:55:00,113.09,113.14,112.31,112.53,16320.0,101.7378,101.7828,101.0361,101.234,16320.0
2019-09-26 11:00:00,112.49,112.53,111.85,112.04,18544.0,101.198,101.234,100.6223,100.7932,18544.0
2019-09-26 11:05:00,112.13,112.3,112.0,112.11,6033.0,100.8742,101.0271,100.7572,100.8562,6033.0
2019-09-26 11:10:00,112.14,112.24,112.1,112.2,4239.0,100.8832,100.9731,100.8472,100.9371,4239.0
2019-09-26 11:15:00,112.22,112.22,111.81,111.87,6730.0,100.9551,100.9551,100.5863,100.6403,6730.0
2019-09-26 11:20:00,111.87,111.94,111.67,111.88,3518.0,100.6403,100.7032,100.4603,100.6493,3518.0
2019-09-26 11:25:00,111.9,112.09,111.83,112.07,4417.0,100.6672,100.8382,100.6043,100.8202,4417.0
2019-09-26 11:30:00,112.05,112.13,111.94,112.13,1700.0,100.8022,100.8742,100.7032,100.8742,1700.0
2019-09-26 11:35:00,112.11,112.37,112.11,112.37,1878.0,100.8562,101.0901,100.8562,101.0901,1878.0
2019-09-26 11:40:00,112.32,112.32,112.24,112.29,3000.0,101.0451,101.0451,100.9731,101.0181,3000.0
2019-09-26 11:45:00,112.27,112.27,112.08,112.12,5461.0,101.0001,101.0001,100.8292,100.8652,5461.0
2019-09-26 11:50:00,112.12,112.16,112.05,112.13,6899.0,100.8652,100.9011,100.8022,100.8742,6899.0
2019-09-26 11:55:00,112.18,112.29,112.16,112.26,1500.0,100.9191,101.0181,100.9011,100.9911,1500.0
2019-09-26 12:00:00,112.25,112.43,112.15,112.42,5689.0,100.9821,101.144,100.8921,101.135,5689.0
2019-09-26 12:05:00,112.4,112.51,112.4,112.5,3787.0,101.1171,101.216,101.1171,101.207,3787.0
2019-09-26 12:10:00,112.48,112.51,112.41,112.51,1619.0,101.189,101.216,101.126,101.216,1619.0
2019-09-26 12:15:00,112.53,112.59,112.48,112.55,3787.0,101.234,101.288,101.189,101.252,3787.0
2019-09-26 12:20:00,112.49,112.52,112.4,112.5,7537.0,101.198,101.225,101.1171,101.207,7537.0
2019-09-26 12:25:00,112.44,112.74,112.44,112.63,8503.0,101.153,101.4229,101.153,101.324,8503.0
2019-09-26 12:30:00,112.64,112.67,112.55,112.56,1600.0,101.333,101.3599,101.252,101.261,1600.0
2019-09-26 12:35:00,112.6,112.76,112.6,112.76,2300.0,101.297,101.4409,101.297,101.4409,2300.0
2019-09-26 12:40:00,112.72,112.76,112.62,112.65,2887.0,101.4049,101.4409,101.315,101.342,2887.0
2019-09-26 12:45:00,112.63,112.7,112.59,112.59,2778.0,101.324,101.3869,101.288,101.288,2778.0
2019-09-26 12:50:00,112.54,112.55,112.45,112.5,2100.0,101.243,101.252,101.162,101.207,2100.0
2019-09-26 12:55:00,112.51,112.57,112.47,112.57,1200.0,101.216,101.27,101.18,101.27,1200.0
2019-09-26 13:00:00,112.59,112.63,112.55,112.63,5600.0,101.288,101.324,101.252,101.324,5600.0
2019-09-26 13:05:00,112.64,112.67,112.54,112.55,9854.0,101.333,101.3599,101.243,101.252,9854.0
2019-09-26 13:10:00,112.49,112.49,112.41,112.46,867.0,101.198,101.198,101.126,101.171,867.0
2019-09-26 13:15:00,112.44,112.44,112.29,112.29,8199.0,101.153,101.153,101.0181,101.0181,8199.0
2019-09-26 13:20:00,112.29,112.33,112.2,112.22,7601.0,101.0181,101.0541,100.9371,100.9551,7601.0
2019-09-26 13:25:00,112.22,112.26,112.15,112.17,4311.0,100.9551,100.9911,100.8921,100.9101,4311.0
2019-09-26 13:30:00,112.15,112.17,112.05,112.13,8886.0,100.8921,100.9101,100.8022,100.8742,8886.0
2019-09-26 13:35:00,112.11,112.32,112.08,112.3,12578.0,100.8562,101.0451,100.8292,101.0271,12578.0
2019-09-26 13:40:00,112.28,112.4,112.22,112.36,6306.0,101.0091,101.1171,100.9551,101.0811,6306.0
2019-09-26 13:45:00,112.39,112.4,112.32,112.32,3395.0,101.1081,101.1171,101.0451,101.0451,3395.0
2019-09-26 13:50:00,112.32,112.41,112.29,112.41,9271.0,101.0451,101.126,101.0181,101.126,9271.0
2019-09-26 13:55:00,112.43,112.62,112.42,112.62,3216.0,101.144,101.315,101.135,101.315,3216.0
2019-09-26 14:00:00,112.66,112.84,112.63,112.71,7707.0,101.351,101.5129,101.324,101.3959,7707.0
2019-09-26 14:05:00,112.71,112.94,112.71,112.93,1460.0,101.3959,101.6028,101.3959,101.5939,1460.0
2019-09-26 14:10:00,112.91,112.91,112.75,112.78,4273.0,101.5759,101.5759,101.4319,101.4589,4273.0
2019-09-26 14:15:00,112.79,112.91,112.75,112.8,5876.0,101.4679,101.5759,101.4319,101.4769,5876.0
2019-09-26 14:20:00,112.8,112.96,112.77,112.85,4411.0,101.4769,101.6208,101.4499,101.5219,4411.0
2019-09-26 14:25:00,112.81,112.82,112.71,112.75,6686.0,101.4859,101.4949,101.3959,101.4319,6686.0
2019-09-26 14:30:00,112.78,112.88,112.74,112.86,4221.0,101.4589,101.5489,101.4229,101.5309,4221.0
2019-09-26 14:35:00,112.85,112.92,112.84,112.84,4318.0,101.5219,101.5849,101.5129,101.5129,4318.0
2019-09-26 14:40:00,112.85,112.97,112.85,112.92,3761.0,101.5219,101.6298,101.5219,101.5849,3761.0
2019-09-26 14:45:00,112.91,112.95,112.87,112.87,8169.0,101.5759,101.6118,101.5399,101.5399,8169.0
2019-09-26 14:50:00,112.87,112.87,112.73,112.74,4542.0,101.5399,101.5399,101.4139,101.4229,4542.0
2019-09-26 14:55:00,112.77,112.87,112.73,112.75,3970.0,101.4499,101.5399,101.4139,101.4319,3970.0
2019-09-26 15:00:00,112.74,112.96,112.74,112.91,6826.0,101.4229,101.6208,101.4229,101.5759,6826.0
2019-09-26 15:05:00,112.89,113.0,112.82,112.98,6011.0,101.5579,101.6568,101.4949,101.6388,6011.0
2019-09-26 15:10:00,112.97,113.07,112.91,112.97,6469.0,101.6298,101.7198,101.5759,101.6298,6469.0
2019-09-26 15:15:00,112.99,113.08,112.96,113.07,4140.0,101.6478,101.7288,101.6208,101.7198,4140.0
2019-09-26 15:20:00,113.08,113.14,113.06,113.12,5451.0,101.7288,101.7828,101.7108,101.7648,5451.0
2019-09-26 15:25:00,113.13,113.34,113.02,113.18,16117.0,101.7738,101.9627,101.6748,101.8188,16117.0
2019-09-26 15:30:00,113.22,113.41,113.18,113.34,8613.0,101.8547,102.0257,101.8188,101.9627,8613.0
2019-09-26 15:35:00,113.32,113.44,113.31,113.33,9423.0,101.9447,102.0527,101.9357,101.9537,9423.0
2019-09-26 15:40:00,113.3,113.32,113.2,113.23,7079.0,101.9267,101.9447,101.8367,101.8637,7079.0
2019-09-26 15:45:00,113.23,113.24,113.17,113.19,9533.0,101.8637,101.8727,101.8098,101.8278,9533.0
2019-09-26 15:50:00,113.17,113.28,113.12,113.2,24455.0,101.8098,101.9087,101.7648,101.8367,24455.0
2019-09-26 15:55:00,113.18,113.18,112.98,113.09,109131.0,101.8188,101.8188,101.6388,101.7378,109131.0
2019-09-27 09:30:00,112.96,113.41,112.81,113.2,17182.0,101.6208,102.0257,101.4859,101.8367,17182.0
2019-09-27 09:35:00,113.38,113.86,113.36,113.59,12536.0,101.9987,102.4305,101.9807,102.1876,12536.0
2019-09-27 09:40:00,113.5,113.62,113.33,113.35,7981.0,102.1066,102.2146,101.9537,101.9717,7981.0
2019-09-27 09:45:00,113.44,113.47,113.3,113.43,6500.0,102.0527,102.0796,101.9267,102.0437,6500.0
2019-09-27 09:50:00,113.5,113.5,112.65,112.65,7100.0,102.1066,102.1066,101.342,101.342,7100.0
2019-09-27 09:55:00,112.66,112.66,112.44,112.51,7551.0,101.351,101.351,101.153,101.216,7551.0
2019-09-27 10:00:00,112.61,112.62,112.37,112.37,7091.0,101.306,101.315,101.0901,101.0901,7091.0
2019-09-27 10:05:00,112.4,112.55,112.29,112.42,9388.0,101.1171,101.252,101.0181,101.135,9388.0
2019-09-27 10:10:00,112.42,112.7,112.35,112.64,6428.0,101.135,101.3869,101.0721,101.333,6428.0
2019-09-27 10:15:00,112.58,112.7,112.36,112.7,5751.0,101.279,101.3869,101.0811,101.3869,5751.0
2019-09-27 10:20:00,112.8,112.84,112.72,112.72,9399.0,101.4769,101.5129,101.4049,101.4049,9399.0
2019-09-27 10:25:00,112.85,112.9,112.78,112.9,6514.0,101.5219,101.5669,101.4589,101.5669,6514.0
2019-09-27 10:30:00,112.94,112.95,112.82,112.95,6300.0,101.6028,101.6118,101.4949,101.6118,6300.0
2019-09-27 10:35:00,112.95,113.24,112.92,113.2,19578.0,101.6118,101.8727,101.5849,101.8367,19578.0
2019-09-27 10:40:00,113.26,113.31,113.16,113.28,2488.0,101.8907,101.9357,101.8008,101.9087,2488.0
2019-09-27 10:45:00,113.32,113.33,113.22,113.33,2586.0,101.9447,101.9537,101.8547,101.9537,2586.0
2019-09-27 10:50:00,113.35,113.44,113.29,113.39,1728.0,101.9717,102.0527,101.9177,102.0077,1728.0
2019-09-27 10:55:00,113.38,113.5,113.31,113.45,3502.0,101.9987,102.1066,101.9357,102.0617,3502.0
2019-09-27 11:00:00,113.45,113.46,113.35,113.35,8075.0,102.0617,102.0706,101.9717,101.9717,8075.0
2019-09-27 11:05:00,113.32,113.44,113.32,113.42,4466.0,101.9447,102.0527,101.9447,102.0347,4466.0
2019-09-27 11:10:00,113.39,113.46,113.36,113.46,1359.0,102.0077,102.0706,101.9807,102.0706,1359.0
2019-09-27 11:15:00,113.52,113.52,113.33,113.36,2546.0,102.1246,102.1246,101.9537,101.9807,2546.0
2019-09-27 11:20:00,113.36,113.57,113.36,113.57,4030.0,101.9807,102.1696,101.9807,102.1696,4030.0
2019-09-27 11:25:00,113.57,113.6,113.48,113.48,1600.0,102.1696,102.1966,102.0886,102.0886,1600.0
2019-09-27 11:30:00,113.54,113.6,113.42,113.59,2041.0,102.1426,102.1966,102.0347,102.1876,2041.0
2019-09-27 11:35:00,113.65,113.69,111.87,112.21,19912.0,102.2416,102.2776,100.6403,100.9461,19912.0
2019-09-27 11:40:00,112.22,112.79,112.12,112.5,8193.0,100.9551,101.4679,100.8652,101.207,8193.0
2019-09-27 11:45:00,112.41,112.62,112.4,112.54,3732.0,101.126,101.315,101.1171,101.243,3732.0
2019-09-27 11:50:00,112.48,112.55,112.43,112.55,6046.0,101.189,101.252,101.144,101.252,6046.0
2019-09-27 11:55:00,112.5,113.34,112.5,112.94,13404.0,101.207,101.9627,101.207,101.6028,13404.0
2019-09-27 12:00:00,112.92,112.96,112.66,112.79,10604.0,101.5849,101.6208,101.351,101.4679,10604.0
2019-09-27 12:05:00,112.85,112.91,112.67,112.81,4864.0,101.5219,101.5759,101.3599,101.4859,4864.0
2019-09-27 12:10:00,112.8,112.98,112.78,112.92,4796.0,101.4769,101.6388,101.4589,101.5849,4796.0
2019-09-27 12:15:00,112.84,112.96,112.52,112.52,5209.0,101.5129,101.6208,101.225,101.225,5209.0
2019-09-27 12:20:00,112.59,112.63,112.52,112.54,2021.0,101.288,101.324,101.225,101.243,2021.0
2019-09-27 12:25:00,112.53,112.56,112.37,112.49,5099.0,101.234,101.261,101.0901,101.198,5099.0
2019-09-27 12:30:00,112.41,112.48,112.3,112.44,4109.0,101.126,101.189,101.0271,101.153,4109.0
2019-09-27 12:35:00,112.42,112.51,112.42,112.44,3475.0,101.135,101.216,101.135,101.153,3475.0
2019-09-27 12:40:00,112.47,112.59,112.42,112.43,6636.0,101.18,101.288,101.135,101.144,6636.0
2019-09-27 12:45:00,112.42,112.42,112.18,112.24,4048.0,101.135,101.135,100.9191,100.9731,4048.0
2019-09-27 12:50:00,112.23,112.4,112.18,112.19,2200.0,100.9641,101.1171,100.9191,100.9281,2200.0
2019-09-27 12:55:00,112.22,112.22,111.87,111.89,4965.0,100.9551,100.9551,100.6403,100.6582,4965.0
2019-09-27 13:00:00,111.87,111.95,111.73,111.95,12289.0,100.6403,100.7122,100.5143,100.7122,12289.0
2019-09-27 13:05:00,111.91,112.2,111.9,112.15,4755.0,100.6762,100.9371,100.6672,100.8921,4755.0
2019-09-27 13:10:00,112.14,112.14,111.99,112.05,31191.0,100.8832,100.8832,100.7482,100.8022,31191.0
2019-09-27 13:15:00,112.03,112.03,111.84,111.87,4450.0,100.7842,100.7842,100.6133,100.6403,4450.0
2019-09-27 13:20:00,112.0,112.02,111.76,111.88,5833.0,100.7572,100.7752,100.5413,100.6493,5833.0
2019-09-27 13:25:00,111.85,111.87,111.79,111.85,5807.0,100.6223,100.6403,100.5683,100.6223,5807.0
2019-09-27 13:30:00,111.78,111.78,111.61,111.72,5446.0,100.5593,100.5593,100.4064,100.5053,5446.0
2019-09-27 13:35:00,111.7,111.78,111.63,111.65,6769.0,100.4873,100.5593,100.4243,100.4423,6769.0
2019-09-27 13:40:00,111.63,111.75,111.62,111.72,3887.0,100.4243,100.5323,100.4154,100.5053,3887.0
2019-09-27 13:45:00,111.67,111.69,111.5,111.53,5107.0,100.4603,100.4783,100.3074,100.3344,5107.0
2019-09-27 13:50:00,111.49,111.64,111.39,111.63,4434.0,100.2984,100.4333,100.2084,100.4243,4434.0
2019-09-27 13:55:00,111.58,111.76,111.58,111.76,1500.0,100.3794,100.5413,100.3794,100.5413,1500.0
2019-09-27 14:00:00,111.81,111.81,111.53,111.75,7500.0,100.5863,100.5863,100.3344,100.5323,7500.0
2019-09-27 14:05:00,111.63,111.63,111.42,111.44,14242.0,100.4243,100.4243,100.2354,100.2534,14242.0
2019-09-27 14:10:00,111.38,111.43,111.16,111.31,12721.0,100.1994,100.2444,100.0015,100.1365,12721.0
2019-09-27 14:15:00,111.33,111.36,111.22,111.27,3309.0,100.1545,100.1815,100.0555,100.1005,3309.0
2019-09-27 14:20:00,111.3,111.35,111.16,111.16,2749.0,100.1275,100.1725,100.0015,100.0015,2749.0
2019-09-27 14:25:00,111.16,111.27,111.01,111.08,7953.0,100.0015,100.1005,99.8666,99.9296,7953.0
2019-09-27 14:30:00,111.05,111.11,111.02,111.04,3670.0,99.9026,99.9565,99.8756,99.8936,3670.0
2019-09-27 14:35:00,111.07,111.27,111.06,111.13,8498.0,99.9206,100.1005,99.9116,99.9745,8498.0
2019-09-27 14:40:00,111.14,111.21,111.02,111.04,7372.0,99.9835,100.0465,99.8756,99.8936,7372.0
2019-09-27 14:45:00,111.02,111.04,110.75,110.75,6209.0,99.8756,99.8936,99.6327,99.6327,6209.0
2019-09-27 14:50:00,110.77,110.8,110.5,110.6,10376.0,99.6507,99.6777,99.4078,99.4977,10376.0
2019-09-27 14:55:00,110.59,110.62,110.52,110.57,9242.0,99.4887,99.5157,99.4258,99.4708,9242.0
2019-09-27 15:00:00,110.56,110.64,110.49,110.6,12478.0,99.4618,99.5337,99.3988,99.4977,12478.0
2019-09-27 15:05:00,110.6,110.66,110.37,110.41,9489.0,99.4977,99.5517,99.2908,99.3268,9489.0
2019-09-27 15:10:00,110.4,110.52,110.38,110.44,15137.0,99.3178,99.4258,99.2998,99.3538,15137.0
2019-09-27 15:15:00,110.46,110.72,110.43,110.68,19342.0,99.3718,99.6057,99.3448,99.5697,19342.0
2019-09-27 15:20:00,110.69,110.88,110.65,110.88,20650.0,99.5787,99.7496,99.5427,99.7496,20650.0
2019-09-27 15:25:00,110.87,110.91,110.68,110.69,13823.0,99.7406,99.7766,99.5697,99.5787,13823.0
2019-09-27 15:30:00,110.67,111.03,110.63,110.99,13953.0,99.5607,99.8846,99.5247,99.8486,13953.0
2019-09-27 15:35:00,111.0,111.09,110.92,111.01,23689.0,99.8576,99.9386,99.7856,99.8666,23689.0
2019-09-27 15:40:00,111.01,111.06,110.95,111.06,16659.0,99.8666,99.9116,99.8126,99.9116,16659.0
2019-09-27 15:45:00,111.06,111.06,110.92,110.98,32730.0,99.9116,99.9116,99.7856,99.8396,32730.0
2019-09-27 15:50:00,110.98,111.18,110.93,111.03,76143.0,99.8396,100.0195,99.7946,99.8846,76143.0
2019-09-27 15:55:00,111.05,111.08,110.78,111.08,106322.0,99.9026,99.9296,99.6597,99.9296,106322.0
2019-09-30 09:30:00,112.15,112.24,111.58,111.79,56806.0,100.8921,100.9731,100.3794,100.5683,56806.0
2019-09-30 09:35:00,111.9,112.0,111.47,111.75,17272.0,100.6672,100.7572,100.2804,100.5323,17272.0
2019-09-30 09:40:00,111.78,112.05,111.69,111.8,15753.0,100.5593,100.8022,100.4783,100.5773,15753.0
2019-09-30 09:45:00,111.75,111.84,111.22,111.54,17213.0,100.5323,100.6133,100.0555,100.3434,17213.0
2019-09-30 09:50:00,111.62,111.8,111.5,111.5,7740.0,100.4154,100.5773,100.3074,100.3074,7740.0
2019-09-30 09:55:00,111.5,111.78,111.41,111.73,29977.0,100.3074,100.5593,100.2264,100.5143,29977.0
2019-09-30 10:00:00,111.65,111.73,111.4,111.4,18230.0,100.4423,100.5143,100.2174,100.2174,18230.0
2019-09-30 10:05:00,111.37,111.4,111.25,111.35,25220.0,100.1904,100.2174,100.0825,100.1725,25220.0
2019-09-30 10:10:00,111.36,111.68,111.33,111.64,15102.0,100.1815,100.4693,100.1545,100.4333,15102.0
2019-09-30 10:15:00,111.66,111.8,111.57,111.59,36072.0,100.4513,100.5773,100.3704,100.3884,36072.0
2019-09-30 10:20:00,111.46,111.56,111.4,111.56,9669.0,100.2714,100.3614,100.2174,100.3614,9669.0
2019-09-30 10:25:00,111.54,111.64,111.51,111.57,15792.0,100.3434,100.4333,100.3164,100.3704,15792.0
2019-09-30 10:30:00,111.58,111.63,111.49,111.5,7310.0,100.3794,100.4243,100.2984,100.3074,7310.0
2019-09-30 10:35:00,111.48,111.49,111.36,111.38,7010.0,100.2894,100.2984,100.1815,100.1994,7010.0
2019-09-30 10:40:00,111.37,111.39,111.06,111.09,10208.0,100.1904,100.2084,99.9116,99.9386,10208.0
2019-09-30 10:45:00,111.08,111.09,110.95,111.05,21165.0,99.9296,99.9386,99.8126,99.9026,21165.0
2019-09-30 10:50:00,111.02,111.1,110.85,111.06,28077.0,99.8756,99.9475,99.7226,99.9116,28077.0
2019-09-30 10:55:00,111.04,111.05,110.85,110.88,15150.0,99.8936,99.9026,99.7226,99.7496,15150.0
2019-09-30 11:00:00,110.88,110.95,110.75,110.75,17227.0,99.7496,99.8126,99.6327,99.6327,17227.0
2019-09-30 11:05:00,110.73,110.75,110.54,110.74,19307.0,99.6147,99.6327,99.4438,99.6237,19307.0
2019-09-30 11:10:00,110.73,110.89,110.71,110.84,21261.0,99.6147,99.7586,99.5967,99.7136,21261.0
2019-09-30 11:15:00,110.85,111.04,110.82,110.93,24026.0,99.7226,99.8936,99.6957,99.7946,24026.0
2019-09-30 11:20:00,110.94,111.02,110.93,111.0,12940.0,99.8036,99.8756,99.7946,99.8576,12940.0
2019-09-30 11:25:00,110.99,111.17,110.99,111.04,18830.0,99.8486,100.0105,99.8486,99.8936,18830.0
2019-09-30 11:30:00,111.07,111.1,110.92,110.99,8457.0,99.9206,99.9475,99.7856,99.8486,8457.0
2019-09-30 11:35:00,110.98,111.0,110.88,110.9,4452.0,99.8396,99.8576,99.7496,99.7676,4452.0
2019-09-30 11:40:00,110.9,111.09,110.9,110.98,6852.0,99.7676,99.9386,99.7676,99.8396,6852.0
2019-09-30 11:45:00,111.0,111.02,110.93,110.93,6526.0,99.8576,99.8756,99.7946,99.7946,6526.0
2019-09-30 11:50:00,110.96,111.05,110.96,111.0,6191.0,99.8216,99.9026,99.8216,99.8576,6191.0
2019-09-30 11:55:00,111.02,111.11,111.0,111.02,16826.0,99.8756,99.9565,99.8576,99.8756,16826.0
2019-09-30 12:00:00,111.05,111.22,111.04,111.13,10414.0,99.9026,100.0555,99.8936,99.9745,10414.0
2019-09-30 12:05:00,111.07,111.29,111.03,111.28,12581.0,99.9206,100.1185,99.8846,100.1095,12581.0
2019-09-30 12:10:00,111.28,111.34,111.22,111.24,15953.0,100.1095,100.1635,100.0555,100.0735,15953.0
2019-09-30 12:15:00,111.24,111.33,111.19,111.3,19918.0,100.0735,100.1545,100.0285,100.1275,19918.0
2019-09-30 12:20:00,111.27,111.29,111.17,111.26,18023.0,100.1005,100.1185,100.0105,100.0915,18023.0
2019-09-30 12:25:00,111.26,111.35,111.24,111.32,20574.0,100.0915,100.1725,100.0735,100.1455,20574.0
2019-09-30 12:30:00,111.36,111.49,111.35,111.41,10777.0,100.1815,100.2984,100.1725,100.2264,10777.0
2019-09-30 12:35:00,111.42,111.42,111.35,111.4,10370.0,100.2354,100.2354,100.1725,100.2174,10370.0
2019-09-30 12:40:00,111.41,111.48,111.36,111.42,13622.0,100.2264,100.2894,100.1815,100.2354,13622.0
2019-09-30 12:45:00,111.41,111.6,111.38,111.51,6684.0,100.2264,100.3974,100.1994,100.3164,6684.0
2019-09-30 12:50:00,111.5,111.51,111.36,111.4,11857.0,100.3074,100.3164,100.1815,100.2174,11857.0
2019-09-30 12:55:00,111.4,111.54,111.4,111.53,4807.0,100.2174,100.3434,100.2174,100.3344,4807.0
2019-09-30 13:00:00,111.58,111.67,111.55,111.64,4268.0,100.3794,100.4603,100.3524,100.4333,4268.0
2019-09-30 13:05:00,111.65,111.68,111.63,111.64,7004.0,100.4423,100.4693,100.4243,100.4333,7004.0
2019-09-30 13:10:00,111.63,111.71,111.62,111.64,23715.0,100.4243,100.4963,100.4154,100.4333,23715.0
2019-09-30 13:15:00,111.64,111.64,111.54,111.54,5675.0,100.4333,100.4333,100.3434,100.3434,5675.0
2019-09-30 13:20:00,111.56,111.62,111.5,111.5,5868.0,100.3614,100.4154,100.3074,100.3074,5868.0
2019-09-30 13:25:00,111.49,111.52,111.45,111.47,3942.0,100.2984,100.3254,100.2624,100.2804,3942.0
2019-09-30 13:30:00,111.47,111.5,111.38,111.42,9818.0,100.2804,100.3074,100.1994,100.2354,9818.0
2019-09-30 13:35:00,111.38,111.39,111.3,111.39,6844.0,100.1994,100.2084,100.1275,100.2084,6844.0
2019-09-30 13:40:00,111.39,111.43,111.36,111.38,6675.0,100.2084,100.2444,100.1815,100.1994,6675.0
2019-09-30 13:45:00,111.38,111.43,111.37,111.4,30148.0,100.1994,100.2444,100.1904,100.2174,30148.0
2019-09-30 13:50:00,111.41,111.62,111.41,111.52,45306.0,100.2264,100.4154,100.2264,100.3254,45306.0
2019-09-30 13:55:00,111.5,111.58,111.5,111.55,4870.0,100.3074,100.3794,100.3074,100.3524,4870.0
2019-09-30 14:00:00,111.57,111.62,111.54,111.58,5195.0,100.3704,100.4154,100.3434,100.3794,5195.0
2019-09-30 14:05:00,111.58,111.69,111.57,111.68,3823.0,100.3794,100.4783,100.3704,100.4693,3823.0
2019-09-30 14:10:00,111.7,111.73,111.62,111.73,5880.0,100.4873,100.5143,100.4154,100.5143,5880.0
2019-09-30 14:15:00,111.73,111.75,111.66,111.67,12204.0,100.5143,100.5323,100.4513,100.4603,12204.0
2019-09-30 14:20:00,111.66,111.67,111.54,111.59,8968.0,100.4513,100.4603,100.3434,100.3884,8968.0
2019-09-30 14:25:00,111.58,111.65,111.53,111.58,6719.0,100.3794,100.4423,100.3344,100.3794,6719.0
2019-09-30 14:30:00,111.57,111.6,111.53,111.59,3600.0,100.3704,100.3974,100.3344,100.3884,3600.0
2019-09-30 14:35:00,111.54,111.57,111.45,111.53,3700.0,100.3434,100.3704,100.2624,100.3344,3700.0
2019-09-30 14:40:00,111.5,111.64,111.48,111.64,8408.0,100.3074,100.4333,100.2894,100.4333,8408.0
2019-09-30 14:45:00,111.61,111.75,111.61,111.73,4081.0,100.4064,100.5323,100.4064,100.5143,4081.0
2019-09-30 14:50:00,111.72,111.79,111.68,111.77,4100.0,100.5053,100.5683,100.4693,100.5503,4100.0
2019-09-30 14:55:00,111.75,111.81,111.71,111.72,6480.0,100.5323,100.5863,100.4963,100.5053,6480.0
2019-09-30 15:00:00,111.73,111.75,111.64,111.67,3905.0,100.5143,100.5323,100.4333,100.4603,3905.0
2019-09-30 15:05:00,111.67,111.86,111.66,111.83,4409.0,100.4603,100.6313,100.4513,100.6043,4409.0
2019-09-30 15:10:00,111.84,111.85,111.76,111.84,5504.0,100.6133,100.6223,100.5413,100.6133,5504.0
2019-09-30 15:15:00,111.81,111.97,111.79,111.93,4726.0,100.5863,100.7302,100.5683,100.6942,4726.0
2019-09-30 15:20:00,111.94,112.11,111.91,112.09,9844.0,100.7032,100.8562,100.6762,100.8382,9844.0
2019-09-30 15:25:00,112.08,112.12,111.97,112.02,9169.0,100.8292,100.8652,100.7302,100.7752,9169.0
2019-09-30 15:30:00,112.04,112.04,111.78,111.84,14079.0,100.7932,100.7932,100.5593,100.6133,14079.0
2019-09-30 15:35:00,111.82,111.91,111.8,111.91,9407.0,100.5953,100.6762,100.5773,100.6762,9407.0
2019-09-30 15:40:00,111.91,111.93,111.88,111.88,15913.0,100.6762,100.6942,100.6493,100.6493,15913.0
2019-09-30 15:45:00,111.89,111.96,111.61,111.76,29861.0,100.6582,100.7212,100.4064,100.5413,29861.0
2019-09-30 15:50:00,111.69,111.81,111.6,111.6,36599.0,100.4783,100.5863,100.3974,100.3974,36599.0
2019-09-30 15:55:00,111.66,111.83,111.61,111.74,141018.0,100.4513,100.6043,100.4064,100.5233,141018.0
2019-10-01 09:30:00,114.52,115.15,114.23,114.69,75953.0,103.0242,103.591,102.7634,103.1772,75953.0
2019-10-01 09:35:00,114.55,115.25,114.46,115.19,13317.0,103.0512,103.681,102.9703,103.627,13317.0
2019-10-01 09:40:00,115.19,115.57,115.15,115.47,27833.0,103.627,103.9688,103.591,103.8789,27833.0
2019-10-01 09:45:00,115.51,116.2,115.51,116.07,25105.0,103.9149,104.5356,103.9149,104.4187,25105.0
2019-10-01 09:50:00,116.1,116.12,115.53,115.54,24887.0,104.4456,104.4636,103.9329,103.9419,24887.0
2019-10-01 09:55:00,115.58,115.76,115.47,115.47,16606.0,103.9778,104.1398,103.8789,103.8789,16606.0
2019-10-01 10:00:00,115.42,115.45,114.22,114.28,60863.0,103.8339,103.8609,102.7544,102.8083,60863.0
2019-10-01 10:05:00,114.24,114.24,113.73,113.74,23198.0,102.7723,102.7723,102.3135,102.3225,23198.0
2019-10-01 10:10:00,113.73,113.82,113.37,113.53,34662.0,102.3135,102.3945,101.9897,102.1336,34662.0
2019-10-01 10:15:00,113.52,113.68,113.4,113.49,14875.0,102.1246,102.2686,102.0167,102.0976,14875.0
2019-10-01 10:20:00,113.43,113.68,113.22,113.59,14911.0,102.0437,102.2686,101.8547,102.1876,14911.0
2019-10-01 10:25:00,113.63,113.71,113.4,113.71,13373.0,102.2236,102.2956,102.0167,102.2956,13373.0
2019-10-01 10:30:00,113.69,113.69,113.32,113.35,10097.0,102.2776,102.2776,101.9447,101.9717,10097.0
2019-10-01 10:35:00,113.39,113.39,113.12,113.26,17865.0,102.0077,102.0077,101.7648,101.8907,17865.0
2019-10-01 10:40:00,113.33,113.36,112.81,112.94,14034.0,101.9537,101.9807,101.4859,101.6028,14034.0
2019-10-01 10:45:00,112.93,113.11,112.66,112.67,8592.0,101.5939,101.7558,101.351,101.3599,8592.0
2019-10-01 10:50:00,112.63,112.74,112.51,112.58,10292.0,101.324,101.4229,101.216,101.279,10292.0
2019-10-01 10:55:00,112.57,112.59,112.29,112.29,12483.0,101.27,101.288,101.0181,101.0181,12483.0
2019-10-01 11:00:00,112.32,112.32,111.94,111.97,23219.0,101.0451,101.0451,100.7032,100.7302,23219.0
2019-10-01 11:05:00,111.97,112.11,111.84,112.06,71632.0,100.7302,100.8562,100.6133,100.8112,71632.0
2019-10-01 11:10:00,112.06,112.11,111.96,111.96,8568.0,100.8112,100.8562,100.7212,100.7212,8568.0
2019-10-01 11:15:00,111.99,111.99,111.77,111.94,33351.0,100.7482,100.7482,100.5503,100.7032,33351.0
2019-10-01 11:20:00,111.97,112.17,111.96,112.12,20580.0,100.7302,100.9101,100.7212,100.8652,20580.0
2019-10-01 11:25:00,112.11,112.11,111.88,111.94,84230.0,100.8562,100.8562,100.6493,100.7032,84230.0
2019-10-01 11:30:00,111.94,111.98,111.75,111.79,10542.0,100.7032,100.7392,100.5323,100.5683,10542.0
2019-10-01 11:35:00,111.8,111.82,111.57,111.61,11044.0,100.5773,100.5953,100.3704,100.4064,11044.0
2019-10-01 11:40:00,111.59,111.59,111.32,111.54,30940.0,100.3884,100.3884,100.1455,100.3434,30940.0
2019-10-01 11:45:00,111.53,111.55,111.04,111.11,94822.0,100.3344,100.3524,99.8936,99.9565,94822.0
2019-10-01 11:50:00,111.1,111.25,111.08,111.09,9270.0,99.9475,100.0825,99.9296,99.9386,9270.0
2019-10-01 11:55:00,111.11,111.18,110.97,111.08,11844.0,99.9565,100.0195,99.8306,99.9296,11844.0
2019-10-01 12:00:00,111.02,111.05,110.76,110.8,8135.0,99.8756,99.9026,99.6417,99.6777,8135.0
2019-10-01 12:05:00,110.72,110.78,110.51,110.69,17342.0,99.6057,99.6597,99.4168,99.5787,17342.0
2019-10-01 12:10:00,110.68,110.69,110.5,110.51,10751.0,99.5697,99.5787,99.4078,99.4168,10751.0
2019-10-01 12:15:00,110.51,110.87,110.5,110.87,11433.0,99.4168,99.7406,99.4078,99.7406,11433.0
2019-10-01 12:20:00,110.88,111.05,110.68,110.71,14966.0,99.7496,99.9026,99.5697,99.5967,14966.0
2019-10-01 12:25:00,110.69,110.82,110.64,110.71,10099.0,99.5787,99.6957,99.5337,99.5967,10099.0
2019-10-01 12:30:00,110.7,110.74,110.58,110.66,7709.0,99.5877,99.6237,99.4797,99.5517,7709.0
2019-10-01 12:35:00,110.65,110.72,110.54,110.57,14318.0,99.5427,99.6057,99.4438,99.4708,14318.0
2019-10-01 12:40:00,110.55,110.72,110.55,110.6,8151.0,99.4528,99.6057,99.4528,99.4977,8151.0
2019-10-01 12:45:00,110.61,110.62,110.52,110.55,8800.0,99.5067,99.5157,99.4258,99.4528,8800.0
2019-10-01 12:50:00,110.55,110.65,110.43,110.43,6241.0,99.4528,99.5427,99.3448,99.3448,6241.0
2019-10-01 12:55:00,110.43,110.58,110.42,110.42,24869.0,99.3448,99.4797,99.3358,99.3358,24869.0
2019-10-01 13:00:00,110.42,110.45,110.37,110.37,5800.0,99.3358,99.3628,99.2908,99.2908,5800.0
2019-10-01 13:05:00,110.38,110.38,110.13,110.27,11053.0,99.2998,99.2998,99.0749,99.2009,11053.0
2019-10-01 13:10:00,110.19,110.27,110.05,110.05,7964.0,99.1289,99.2009,99.003,99.003,7964.0
2019-10-01 13:15:00,110.05,110.1,110.0,110.07,9599.0,99.003,99.0479,98.958,99.0209,9599.0
2019-10-01 13:20:00,110.09,110.13,109.97,110.04,24105.0,99.0389,99.0749,98.931,98.994,24105.0
2019-10-01 13:25:00,110.05,110.18,109.99,110.03,17119.0,99.003,99.1199,98.949,98.985,17119.0
2019-10-01 13:30:00,110.03,110.03,109.66,109.75,25186.0,98.985,98.985,98.6521,98.7331,25186.0
2019-10-01 13:35:00,109.71,109.86,109.66,109.66,24777.0,98.6971,98.832,98.6521,98.6521,24777.0
2019-10-01 13:40:00,109.65,109.87,109.65,109.87,22967.0,98.6431,98.841,98.6431,98.841,22967.0
2019-10-01 13:45:00,109.86,109.95,109.81,109.93,14825.0,98.832,98.913,98.787,98.895,14825.0
2019-10-01 13:50:00,109.94,109.94,109.78,109.82,62660.0,98.904,98.904,98.7601,98.796,62660.0
2019-10-01 13:55:00,109.81,109.85,109.69,109.69,47706.0,98.787,98.823,98.6791,98.6791,47706.0
2019-10-01 14:00:00,109.69,109.95,109.56,109.94,38036.0,98.6791,98.913,98.5621,98.904,38036.0
2019-10-01 14:05:00,109.89,109.89,109.64,109.64,17715.0,98.859,98.859,98.6341,98.6341,17715.0
2019-10-01 14:10:00,109.64,109.72,109.56,109.69,22475.0,98.6341,98.7061,98.5621,98.6791,22475.0
2019-10-01 14:15:00,109.69,109.71,109.56,109.56,23904.0,98.6791,98.6971,98.5621,98.5621,23904.0
2019-10-01 14:20:00,109.59,109.87,109.56,109.87,42354.0,98.5891,98.841,98.5621,98.841,42354.0
2019-10-01 14:25:00,109.89,110.0,109.82,109.82,17650.0,98.859,98.958,98.796,98.796,17650.0
2019-10-01 14:30:00,109.84,110.0,109.75,109.98,24674.0,98.814,98.958,98.7331,98.94,24674.0
2019-10-01 14:35:00,109.96,109.99,109.77,109.81,21460.0,98.922,98.949,98.7511,98.787,21460.0
2019-10-01 14:40:00,109.81,110.2,109.77,110.17,43278.0,98.787,99.1379,98.7511,99.1109,43278.0
2019-10-01 14:45:00,110.17,110.3,110.06,110.2,31211.0,99.1109,99.2279,99.0119,99.1379,31211.0
2019-10-01 14:50:00,110.18,110.23,110.09,110.17,12243.0,99.1199,99.1649,99.0389,99.1109,12243.0
2019-10-01 14:55:00,110.17,110.2,110.08,110.15,10292.0,99.1109,99.1379,99.0299,99.0929,10292.0
2019-10-01 15:00:00,110.15,110.25,110.1,110.23,34602.0,99.0929,99.1829,99.0479,99.1649,34602.0
2019-10-01 15:05:00,110.24,110.45,110.19,110.41,17970.0,99.1739,99.3628,99.1289,99.3268,17970.0
2019-10-01 15:10:00,110.4,110.4,110.17,110.17,16027.0,99.3178,99.3178,99.1109,99.1109,16027.0
2019-10-01 15:15:00,110.18,110.18,109.97,110.1,25379.0,99.1199,99.1199,98.931,99.0479,25379.0
2019-10-01 15:20:00,110.12,110.12,110.06,110.08,8297.0,99.0659,99.0659,99.0119,99.0299,8297.0
2019-10-01 15:25:00,110.09,110.29,110.09,110.28,14863.0,99.0389,99.2189,99.0389,99.2099,14863.0
2019-10-01 15:30:00,110.28,110.28,109.97,110.05,25397.0,99.2099,99.2099,98.931,99.003,25397.0
2019-10-01 15:35:00,110.05,110.1,109.86,109.91,39805.0,99.003,99.0479,98.832,98.877,39805.0
2019-10-01 15:40:00,109.92,110.05,109.86,110.05,24696.0,98.886,99.003,98.832,99.003,24696.0
2019-10-01 15:45:00,110.05,110.1,109.72,109.8,50016.0,99.003,99.0479,98.7061,98.778,50016.0
2019-10-01 15:50:00,109.78,109.89,109.75,109.87,61495.0,98.7601,98.859,98.7331,98.841,61495.0
2019-10-01 15:55:00,109.85,109.93,109.69,109.75,112964.0,98.823,98.895,98.6791,98.7331,112964.0
2019-10-02 09:30:00,109.13,109.47,108.67,109.03,29060.0,98.1753,98.4812,97.7615,98.0853,29060.0
2019-10-02 09:35:00,109.02,109.28,108.51,108.65,11240.0,98.0763,98.3102,97.6175,97.7435,11240.0
2019-10-02 09:40:00,108.64,109.08,108.62,109.08,8490.0,97.7345,98.1303,97.7165,98.1303,8490.0
2019-10-02 09:45:00,109.03,109.25,108.89,109.09,5117.0,98.0853,98.2833,97.9594,98.1393,5117.0
2019-10-02 09:50:00,109.07,109.08,108.75,108.92,8336.0,98.1213,98.1303,97.8334,97.9864,8336.0
2019-10-02 09:55:00,108.87,109.06,108.74,109.04,12250.0,97.9414,98.1123,97.8245,98.0943,12250.0
2019-10-02 10:00:00,108.94,108.99,108.6,108.93,13418.0,98.0044,98.0494,97.6985,97.9954,13418.0
2019-10-02 10:05:00,108.99,109.5,108.99,109.4,7302.0,98.0494,98.5082,98.0494,98.4182,7302.0
2019-10-02 10:10:00,109.44,109.74,109.44,109.66,7801.0,98.4542,98.7241,98.4542,98.6521,7801.0
2019-10-02 10:15:00,109.66,109.74,109.58,109.65,17681.0,98.6521,98.7241,98.5801,98.6431,17681.0
2019-10-02 10:20:00,109.64,109.81,109.57,109.58,7480.0,98.6341,98.787,98.5711,98.5801,7480.0
2019-10-02 10:25:00,109.55,109.62,109.36,109.5,9230.0,98.5531,98.6161,98.3822,98.5082,9230.0
2019-10-02 10:30:00,109.45,109.45,108.91,108.95,6028.0,98.4632,98.4632,97.9774,98.0134,6028.0
2019-10-02 10:35:00,108.99,109.17,108.94,109.06,13258.0,98.0494,98.2113,98.0044,98.1123,13258.0
2019-10-02 10:40:00,109.01,109.15,108.86,108.9,7380.0,98.0673,98.1933,97.9324,97.9684,7380.0
2019-10-02 10:45:00,108.82,108.86,108.67,108.69,10383.0,97.8964,97.9324,97.7615,97.7795,10383.0
2019-10-02 10:50:00,108.66,109.26,108.66,109.26,8100.0,97.7525,98.2923,97.7525,98.2923,8100.0
2019-10-02 10:55:00,109.24,109.37,109.16,109.16,7770.0,98.2743,98.3912,98.2023,98.2023,7770.0
2019-10-02 11:00:00,109.19,109.45,109.11,109.34,8126.0,98.2293,98.4632,98.1573,98.3642,8126.0
2019-10-02 11:05:00,109.33,109.44,109.24,109.36,6159.0,98.3552,98.4542,98.2743,98.3822,6159.0
2019-10-02 11:10:00,109.34,109.35,108.97,109.02,7180.0,98.3642,98.3732,98.0314,98.0763,7180.0
2019-10-02 11:15:00,109.0,109.01,108.77,108.97,13895.0,98.0584,98.0673,97.8514,98.0314,13895.0
2019-10-02 11:20:00,108.99,109.03,108.68,108.9,12645.0,98.0494,98.0853,97.7705,97.9684,12645.0
2019-10-02 11:25:00,108.93,108.94,108.75,108.82,6716.0,97.9954,98.0044,97.8334,97.8964,6716.0
2019-10-02 11:30:00,108.82,108.89,108.51,108.52,10641.0,97.8964,97.9594,97.6175,97.6265,10641.0
2019-10-02 11:35:00,108.52,108.76,108.38,108.75,8508.0,97.6265,97.8424,97.5006,97.8334,8508.0
2019-10-02 11:40:00,108.75,108.75,108.62,108.62,3352.0,97.8334,97.8334,97.7165,97.7165,3352.0
2019-10-02 11:45:00,108.64,108.73,108.43,108.52,5873.0,97.7345,97.8155,97.5456,97.6265,5873.0
2019-10-02 11:50:00,108.53,108.62,108.43,108.62,5138.0,97.6355,97.7165,97.5456,97.7165,5138.0
2019-10-02 11:55:00,108.62,108.71,108.56,108.71,6649.0,97.7165,97.7975,97.6625,97.7975,6649.0
2019-10-02 12:00:00,108.71,108.71,108.51,108.55,6998.0,97.7975,97.7975,97.6175,97.6535,6998.0
2019-10-02 12:05:00,108.55,108.66,108.54,108.61,3400.0,97.6535,97.7525,97.6445,97.7075,3400.0
2019-10-02 12:10:00,108.58,108.58,108.35,108.41,3872.0,97.6805,97.6805,97.4736,97.5276,3872.0
2019-10-02 12:15:00,108.41,108.44,108.27,108.4,4067.0,97.5276,97.5546,97.4016,97.5186,4067.0
2019-10-02 12:20:00,108.41,108.43,108.29,108.39,6364.0,97.5276,97.5456,97.4196,97.5096,6364.0
2019-10-02 12:25:00,108.36,108.48,108.34,108.48,2288.0,97.4826,97.5906,97.4646,97.5906,2288.0
2019-10-02 12:30:00,108.46,108.5,108.43,108.47,1805.0,97.5726,97.6085,97.5456,97.5816,1805.0
2019-10-02 12:35:00,108.47,108.49,108.31,108.35,5586.0,97.5816,97.5995,97.4376,97.4736,5586.0
2019-10-02 12:40:00,108.36,108.37,108.24,108.31,3759.0,97.4826,97.4916,97.3746,97.4376,3759.0
2019-10-02 12:45:00,108.34,108.35,108.16,108.16,3655.0,97.4646,97.4736,97.3027,97.3027,3655.0
2019-10-02 12:50:00,108.12,108.19,108.11,108.17,2729.0,97.2667,97.3297,97.2577,97.3117,2729.0
2019-10-02 12:55:00,108.14,108.31,108.13,108.29,2704.0,97.2847,97.4376,97.2757,97.4196,2704.0
2019-10-02 13:00:00,108.26,108.5,108.2,108.45,5161.0,97.3926,97.6085,97.3387,97.5636,5161.0
2019-10-02 13:05:00,108.42,108.58,108.4,108.54,9263.0,97.5366,97.6805,97.5186,97.6445,9263.0
2019-10-02 13:10:00,108.53,108.83,108.53,108.71,69409.0,97.6355,97.9054,97.6355,97.7975,69409.0
2019-10-02 13:15:00,108.71,108.71,108.62,108.64,5882.0,97.7975,97.7975,97.7165,97.7345,5882.0
2019-10-02 13:20:00,108.58,108.65,108.53,108.55,5039.0,97.6805,97.7435,97.6355,97.6535,5039.0
2019-10-02 13:25:00,108.6,108.79,108.53,108.71,4544.0,97.6985,97.8694,97.6355,97.7975,4544.0
2019-10-02 13:30:00,108.73,108.73,108.47,108.47,5214.0,97.8155,97.8155,97.5816,97.5816,5214.0
2019-10-02 13:35:00,108.5,108.57,108.42,108.51,4569.0,97.6085,97.6715,97.5366,97.6175,4569.0
2019-10-02 13:40:00,108.52,108.57,108.48,108.54,4215.0,97.6265,97.6715,97.5906,97.6445,4215.0
2019-10-02 13:45:00,108.54,108.54,108.36,108.36,4211.0,97.6445,97.6445,97.4826,97.4826,4211.0
2019-10-02 13:50:00,108.34,108.42,108.3,108.4,4600.0,97.4646,97.5366,97.4286,97.5186,4600.0
2019-10-02 13:55:00,108.38,108.47,108.33,108.41,4992.0,97.5006,97.5816,97.4556,97.5276,4992.0
2019-10-02 14:00:00,108.42,108.6,108.26,108.52,7041.0,97.5366,97.6985,97.3926,97.6265,7041.0
2019-10-02 14:05:00,108.54,108.56,108.42,108.5,5124.0,97.6445,97.6625,97.5366,97.6085,5124.0
2019-10-02 14:10:00,108.59,108.62,108.46,108.56,5114.0,97.6895,97.7165,97.5726,97.6625,5114.0
2019-10-02 14:15:00,108.58,108.78,108.57,108.78,4350.0,97.6805,97.8604,97.6715,97.8604,4350.0
2019-10-02 14:20:00,108.81,108.9,108.8,108.87,6806.0,97.8874,97.9684,97.8784,97.9414,6806.0
2019-10-02 14:25:00,108.89,108.89,108.73,108.77,4700.0,97.9594,97.9594,97.8155,97.8514,4700.0
2019-10-02 14:30:00,108.77,108.79,108.69,108.78,4816.0,97.8514,97.8694,97.7795,97.8604,4816.0
2019-10-02 14:35:00,108.79,108.82,108.66,108.73,5720.0,97.8694,97.8964,97.7525,97.8155,5720.0
2019-10-02 14:40:00,108.75,108.79,108.69,108.75,7568.0,97.8334,97.8694,97.7795,97.8334,7568.0
2019-10-02 14:45:00,108.77,108.99,108.71,108.93,16706.0,97.8514,98.0494,97.7975,97.9954,16706.0
2019-10-02 14:50:00,108.94,108.99,108.85,108.85,6880.0,98.0044,98.0494,97.9234,97.9234,6880.0
2019-10-02 14:55:00,108.88,108.92,108.72,108.86,18399.0,97.9504,97.9864,97.8065,97.9324,18399.0
2019-10-02 15:00:00,108.91,108.96,108.74,108.75,13580.0,97.9774,98.0224,97.8245,97.8334,13580.0
2019-10-02 15:05:00,108.74,108.93,108.74,108.85,32800.0,97.8245,97.9954,97.8245,97.9234,32800.0
2019-10-02 15:10:00,108.87,109.17,108.86,109.09,7528.0,97.9414,98.2113,97.9324,98.1393,7528.0
2019-10-02 15:15:00,109.09,109.2,108.99,109.13,8803.0,98.1393,98.2383,98.0494,98.1753,8803.0
2019-10-02 15:20:00,109.11,109.24,109.0,109.14,11163.0,98.1573,98.2743,98.0584,98.1843,11163.0
2019-10-02 15:25:00,109.14,109.21,108.98,108.98,7019.0,98.1843,98.2473,98.0404,98.0404,7019.0
2019-10-02 15:30:00,108.97,109.2,108.88,109.15,12136.0,98.0314,98.2383,97.9504,98.1933,12136.0
2019-10-02 15:35:00,109.15,109.21,109.04,109.07,12957.0,98.1933,98.2473,98.0943,98.1213,12957.0
2019-10-02 15:40:00,109.09,109.28,109.08,109.15,11449.0,98.1393,98.3102,98.1303,98.1933,11449.0
2019-10-02 15:45:00,109.15,109.2,108.94,108.96,17243.0,98.1933,98.2383,98.0044,98.0224,17243.0
2019-10-02 15:50:00,108.97,109.2,108.86,109.2,25529.0,98.0314,98.2383,97.9324,98.2383,25529.0
2019-10-02 15:55:00,109.18,109.18,108.94,108.97,105767.0,98.2203,98.2203,98.0044,98.0314,105767.0
2019-10-03 09:30:00,108.87,109.56,108.79,109.47,22898.0,97.9414,98.5621,97.8694,98.4812,22898.0
2019-10-03 09:35:00,109.47,109.71,109.1,109.11,4625.0,98.4812,98.6971,98.1483,98.1573,4625.0
2019-10-03 09:40:00,109.15,109.28,109.02,109.23,4161.0,98.1933,98.3102,98.0763,98.2653,4161.0
2019-10-03 09:45:00,109.26,109.64,109.26,109.54,4706.0,98.2923,98.6341,98.2923,98.5441,4706.0
2019-10-03 09:50:00,109.65,109.65,109.25,109.36,8200.0,98.6431,98.6431,98.2833,98.3822,8200.0
2019-10-03 09:55:00,109.34,109.44,109.25,109.36,4830.0,98.3642,98.4542,98.2833,98.3822,4830.0
2019-10-03 10:00:00,109.29,109.3,108.01,108.27,25703.0,98.3192,98.3282,97.1677,97.4016,25703.0
2019-10-03 10:05:00,108.16,108.32,108.0,108.32,12116.0,97.3027,97.4466,97.1587,97.4466,12116.0
2019-10-03 10:10:00,108.25,108.52,108.0,108.45,12161.0,97.3836,97.6265,97.1587,97.5636,12161.0
2019-10-03 10:15:00,108.53,108.74,108.26,108.7,8808.0,97.6355,97.8245,97.3926,97.7885,8808.0
2019-10-03 10:20:00,108.69,108.98,108.63,108.91,10159.0,97.7795,98.0404,97.7255,97.9774,10159.0
2019-10-03 10:25:00,108.85,109.44,108.8,109.16,13317.0,97.9234,98.4542,97.8784,98.2023,13317.0
2019-10-03 10:30:00,109.13,109.14,108.9,109.06,7606.0,98.1753,98.1843,97.9684,98.1123,7606.0
2019-10-03 10:35:00,109.08,109.36,108.96,109.22,9646.0,98.1303,98.3822,98.0224,98.2563,9646.0
2019-10-03 10:40:00,109.18,109.21,108.94,108.99,5900.0,98.2203,98.2473,98.0044,98.0494,5900.0
2019-10-03 10:45:00,108.93,109.12,108.72,108.8,8050.0,97.9954,98.1663,97.8065,97.8784,8050.0
2019-10-03 10:50:00,108.85,108.91,108.63,108.7,7359.0,97.9234,97.9774,97.7255,97.7885,7359.0
2019-10-03 10:55:00,108.75,109.24,108.63,109.18,4666.0,97.8334,98.2743,97.7255,98.2203,4666.0
2019-10-03 11:00:00,109.15,109.81,108.88,109.66,12172.0,98.1933,98.787,97.9504,98.6521,12172.0
2019-10-03 11:05:00,109.8,110.27,109.64,110.21,14750.0,98.778,99.2009,98.6341,99.1469,14750.0
2019-10-03 11:10:00,110.24,110.41,110.04,110.32,20984.0,99.1739,99.3268,98.994,99.2458,20984.0
2019-10-03 11:15:00,110.31,110.65,110.27,110.54,8148.0,99.2369,99.5427,99.2009,99.4438,8148.0
2019-10-03 11:20:00,110.47,110.47,109.95,110.21,8356.0,99.3808,99.3808,98.913,99.1469,8356.0
2019-10-03 11:25:00,110.26,110.3,110.12,110.21,5923.0,99.1919,99.2279,99.0659,99.1469,5923.0
2019-10-03 11:30:00,110.2,110.25,110.05,110.07,5595.0,99.1379,99.1829,99.003,99.0209,5595.0
2019-10-03 11:35:00,110.05,110.17,109.92,109.93,4268.0,99.003,99.1109,98.886,98.895,4268.0
2019-10-03 11:40:00,109.93,110.25,109.93,110.25,8828.0,98.895,99.1829,98.895,99.1829,8828.0
2019-10-03 11:45:00,110.27,110.29,110.07,110.14,9465.0,99.2009,99.2189,99.0209,99.0839,9465.0
2019-10-03 11:50:00,110.11,110.19,110.09,110.19,5945.0,99.0569,99.1289,99.0389,99.1289,5945.0
2019-10-03 11:55:00,110.18,110.23,110.1,110.13,8437.0,99.1199,99.1649,99.0479,99.0749,8437.0
2019-10-03 12:00:00,110.13,110.25,110.1,110.15,12292.0,99.0749,99.1829,99.0479,99.0929,12292.0
2019-10-03 12:05:00,110.17,110.34,110.17,110.29,7165.0,99.1109,99.2638,99.1109,99.2189,7165.0
2019-10-03 12:10:00,110.29,110.38,110.26,110.28,5132.0,99.2189,99.2998,99.1919,99.2099,5132.0
2019-10-03 12:15:00,110.31,110.33,110.04,110.04,5421.0,99.2369,99.2548,98.994,98.994,5421.0
2019-10-03 12:20:00,110.1,110.25,110.1,110.25,3600.0,99.0479,99.1829,99.0479,99.1829,3600.0
2019-10-03 12:25:00,110.3,110.54,110.3,110.5,7462.0,99.2279,99.4438,99.2279,99.4078,7462.0
2019-10-03 12:30:00,110.42,110.54,110.35,110.35,3575.0,99.3358,99.4438,99.2728,99.2728,3575.0
2019-10-03 12:35:00,110.42,110.42,110.1,110.39,7609.0,99.3358,99.3358,99.0479,99.3088,7609.0
2019-10-03 12:40:00,110.47,110.47,110.35,110.39,5098.0,99.3808,99.3808,99.2728,99.3088,5098.0
2019-10-03 12:45:00,110.39,110.59,110.39,110.44,6300.0,99.3088,99.4887,99.3088,99.3538,6300.0
2019-10-03 12:50:00,110.44,110.52,110.24,110.32,13698.0,99.3538,99.4258,99.1739,99.2458,13698.0
2019-10-03 12:55:00,110.33,110.59,110.32,110.38,16989.0,99.2548,99.4887,99.2458,99.2998,16989.0
2019-10-03 13:00:00,110.4,110.61,110.36,110.4,15744.0,99.3178,99.5067,99.2818,99.3178,15744.0
2019-10-03 13:05:00,110.41,110.43,110.29,110.3,2043.0,99.3268,99.3448,99.2189,99.2279,2043.0
2019-10-03 13:10:00,110.28,110.36,110.24,110.28,23003.0,99.2099,99.2818,99.1739,99.2099,23003.0
2019-10-03 13:15:00,110.27,110.33,110.18,110.25,3514.0,99.2009,99.2548,99.1199,99.1829,3514.0
2019-10-03 13:20:00,110.24,110.5,110.23,110.5,12753.0,99.1739,99.4078,99.1649,99.4078,12753.0
2019-10-03 13:25:00,110.5,110.57,110.47,110.51,10482.0,99.4078,99.4708,99.3808,99.4168,10482.0
2019-10-03 13:30:00,110.52,110.63,110.52,110.6,2711.0,99.4258,99.5247,99.4258,99.4977,2711.0
2019-10-03 13:35:00,110.57,110.66,110.48,110.66,8096.0,99.4708,99.5517,99.3898,99.5517,8096.0
2019-10-03 13:40:00,110.67,111.05,110.66,110.98,14487.0,99.5607,99.9026,99.5517,99.8396,14487.0
2019-10-03 13:45:00,110.98,111.18,110.98,111.15,13418.0,99.8396,100.0195,99.8396,99.9925,13418.0
2019-10-03 13:50:00,111.15,111.17,110.96,110.98,7060.0,99.9925,100.0105,99.8216,99.8396,7060.0
2019-10-03 13:55:00,110.97,111.03,110.9,110.93,5662.0,99.8306,99.8846,99.7676,99.7946,5662.0
2019-10-03 14:00:00,110.95,110.97,110.82,110.82,6647.0,99.8126,99.8306,99.6957,99.6957,6647.0
2019-10-03 14:05:00,110.86,110.99,110.78,110.93,14050.0,99.7316,99.8486,99.6597,99.7946,14050.0
2019-10-03 14:10:00,110.98,111.04,110.93,111.03,5935.0,99.8396,99.8936,99.7946,99.8846,5935.0
2019-10-03 14:15:00,111.05,111.23,111.01,111.15,7115.0,99.9026,100.0645,99.8666,99.9925,7115.0
2019-10-03 14:20:00,111.16,111.27,111.16,111.19,8804.0,100.0015,100.1005,100.0015,100.0285,8804.0
2019-10-03 14:25:00,111.21,111.3,111.19,111.19,10670.0,100.0465,100.1275,100.0285,100.0285,10670.0
2019-10-03 14:30:00,111.2,111.2,111.04,111.06,10416.0,100.0375,100.0375,99.8936,99.9116,10416.0
2019-10-03 14:35:00,111.07,111.07,110.9,110.9,4383.0,99.9206,99.9206,99.7676,99.7676,4383.0
2019-10-03 14:40:00,110.88,110.99,110.88,110.99,8000.0,99.7496,99.8486,99.7496,99.8486,8000.0
2019-10-03 14:45:00,110.98,110.99,110.93,110.95,5036.0,99.8396,99.8486,99.7946,99.8126,5036.0
2019-10-03 14:50:00,110.98,111.0,110.73,110.73,8234.0,99.8396,99.8576,99.6147,99.6147,8234.0
2019-10-03 14:55:00,110.75,110.78,110.7,110.72,3145.0,99.6327,99.6597,99.5877,99.6057,3145.0
2019-10-03 15:00:00,110.72,110.75,110.61,110.62,5200.0,99.6057,99.6327,99.5067,99.5157,5200.0
2019-10-03 15:05:00,110.62,110.7,110.59,110.69,7909.0,99.5157,99.5877,99.4887,99.5787,7909.0
2019-10-03 15:10:00,110.68,110.73,110.64,110.69,5500.0,99.5697,99.6147,99.5337,99.5787,5500.0
2019-10-03 15:15:00,110.69,110.72,110.57,110.67,15556.0,99.5787,99.6057,99.4708,99.5607,15556.0
2019-10-03 15:20:00,110.67,110.73,110.64,110.67,7620.0,99.5607,99.6147,99.5337,99.5607,7620.0
2019-10-03 15:25:00,110.69,110.76,110.64,110.7,9205.0,99.5787,99.6417,99.5337,99.5877,9205.0
2019-10-03 15:30:00,110.74,110.74,110.53,110.56,10705.0,99.6237,99.6237,99.4348,99.4618,10705.0
2019-10-03 15:35:00,110.56,110.65,110.56,110.63,13267.0,99.4618,99.5427,99.4618,99.5247,13267.0
2019-10-03 15:40:00,110.65,110.76,110.61,110.61,11818.0,99.5427,99.6417,99.5067,99.5067,11818.0
2019-10-03 15:45:00,110.6,110.63,110.43,110.43,17238.0,99.4977,99.5247,99.3448,99.3448,17238.0
2019-10-03 15:50:00,110.4,110.57,110.36,110.47,23424.0,99.3178,99.4708,99.2818,99.3808,23424.0
2019-10-03 15:55:00,110.51,110.93,110.51,110.88,89695.0,99.4168,99.7946,99.4168,99.7496,89695.0
2019-10-04 09:30:00,111.85,112.27,111.55,112.26,26318.0,100.6223,101.0001,100.3524,100.9911,26318.0
2019-10-04 09:35:00,112.11,112.28,111.66,111.84,5468.0,100.8562,101.0091,100.4513,100.6133,5468.0
2019-10-04 09:40:00,111.84,111.93,111.19,111.19,5341.0,100.6133,100.6942,100.0285,100.0285,5341.0
2019-10-04 09:45:00,111.27,111.71,111.24,111.53,7119.0,100.1005,100.4963,100.0735,100.3344,7119.0
2019-10-04 09:50:00,111.48,111.97,111.45,111.97,17372.0,100.2894,100.7302,100.2624,100.7302,17372.0
2019-10-04 09:55:00,111.93,112.18,111.85,112.18,18087.0,100.6942,100.9191,100.6223,100.9191,18087.0
2019-10-04 10:00:00,112.15,112.27,112.01,112.21,14902.0,100.8921,101.0001,100.7662,100.9461,14902.0
2019-10-04 10:05:00,112.14,112.17,111.76,111.78,5314.0,100.8832,100.9101,100.5413,100.5593,5314.0
2019-10-04 10:10:00,111.87,112.01,111.74,112.01,4972.0,100.6403,100.7662,100.5233,100.7662,4972.0
2019-10-04 10:15:00,112.0,112.22,112.0,112.14,8763.0,100.7572,100.9551,100.7572,100.8832,8763.0
2019-10-04 10:20:00,112.16,112.31,112.11,112.3,7297.0,100.9011,101.0361,100.8562,101.0271,7297.0
2019-10-04 10:25:00,112.31,112.33,111.86,111.86,8333.0,101.0361,101.0541,100.6313,100.6313,8333.0
2019-10-04 10:30:00,111.85,111.98,111.84,111.96,4754.0,100.6223,100.7392,100.6133,100.7212,4754.0
2019-10-04 10:35:00,112.0,112.07,111.87,112.0,8370.0,100.7572,100.8202,100.6403,100.7572,8370.0
2019-10-04 10:40:00,112.0,112.17,111.98,112.12,7622.0,100.7572,100.9101,100.7392,100.8652,7622.0
2019-10-04 10:45:00,112.14,112.23,111.97,112.15,12382.0,100.8832,100.9641,100.7302,100.8921,12382.0
2019-10-04 10:50:00,112.2,112.55,112.17,112.49,11086.0,100.9371,101.252,100.9101,101.198,11086.0
2019-10-04 10:55:00,112.51,112.54,112.35,112.35,10900.0,101.216,101.243,101.0721,101.0721,10900.0
2019-10-04 11:00:00,112.29,112.63,112.23,112.5,15467.0,101.0181,101.324,100.9641,101.207,15467.0
2019-10-04 11:05:00,112.48,112.71,112.48,112.65,5500.0,101.189,101.3959,101.189,101.342,5500.0
2019-10-04 11:10:00,112.68,112.72,112.56,112.69,5109.0,101.3689,101.4049,101.261,101.3779,5109.0
2019-10-04 11:15:00,112.75,112.85,112.72,112.81,4732.0,101.4319,101.5219,101.4049,101.4859,4732.0
2019-10-04 11:20:00,112.83,112.84,112.54,112.67,8551.0,101.5039,101.5129,101.243,101.3599,8551.0
2019-10-04 11:25:00,112.66,112.8,112.65,112.74,7302.0,101.351,101.4769,101.342,101.4229,7302.0
2019-10-04 11:30:00,112.74,112.94,112.74,112.88,9799.0,101.4229,101.6028,101.4229,101.5489,9799.0
2019-10-04 11:35:00,112.85,113.06,112.82,112.96,9817.0,101.5219,101.7108,101.4949,101.6208,9817.0
2019-10-04 11:40:00,112.97,113.0,112.85,112.91,8196.0,101.6298,101.6568,101.5219,101.5759,8196.0
2019-10-04 11:45:00,112.89,112.93,112.85,112.93,11416.0,101.5579,101.5939,101.5219,101.5939,11416.0
2019-10-04 11:50:00,113.03,113.14,113.0,113.14,9583.0,101.6838,101.7828,101.6568,101.7828,9583.0
2019-10-04 11:55:00,113.1,113.19,113.1,113.1,11262.0,101.7468,101.8278,101.7468,101.7468,11262.0
2019-10-04 12:00:00,113.1,113.22,113.05,113.18,22496.0,101.7468,101.8547,101.7018,101.8188,22496.0
2019-10-04 12:05:00,113.18,113.21,113.09,113.14,6139.0,101.8188,101.8457,101.7378,101.7828,6139.0
2019-10-04 12:10:00,113.13,113.14,113.03,113.03,6113.0,101.7738,101.7828,101.6838,101.6838,6113.0
2019-10-04 12:15:00,113.01,113.01,112.95,112.98,3811.0,101.6658,101.6658,101.6118,101.6388,3811.0
2019-10-04 12:20:00,112.98,113.07,112.97,113.06,5018.0,101.6388,101.7198,101.6298,101.7108,5018.0
2019-10-04 12:25:00,113.09,113.1,112.91,112.91,4802.0,101.7378,101.7468,101.5759,101.5759,4802.0
2019-10-04 12:30:00,112.9,112.96,112.87,112.87,6006.0,101.5669,101.6208,101.5399,101.5399,6006.0
2019-10-04 12:35:00,112.87,112.97,112.87,112.93,3091.0,101.5399,101.6298,101.5399,101.5939,3091.0
2019-10-04 12:40:00,112.91,112.95,112.85,112.86,5815.0,101.5759,101.6118,101.5219,101.5309,5815.0
2019-10-04 12:45:00,112.87,112.9,112.8,112.9,6700.0,101.5399,101.5669,101.4769,101.5669,6700.0
2019-10-04 12:50:00,112.91,112.94,112.84,112.88,6729.0,101.5759,101.6028,101.5129,101.5489,6729.0
2019-10-04 12:55:00,112.9,112.91,112.82,112.87,8853.0,101.5669,101.5759,101.4949,101.5399,8853.0
2019-10-04 13:00:00,112.88,113.01,112.86,112.95,11808.0,101.5489,101.6658,101.5309,101.6118,11808.0
2019-10-04 13:05:00,112.97,112.97,112.75,112.75,6300.0,101.6298,101.6298,101.4319,101.4319,6300.0
2019-10-04 13:10:00,112.72,112.87,112.71,112.87,7278.0,101.4049,101.5399,101.3959,101.5399,7278.0
2019-10-04 13:15:00,112.88,112.91,112.84,112.86,10767.0,101.5489,101.5759,101.5129,101.5309,10767.0
2019-10-04 13:20:00,112.88,112.9,112.74,112.75,7263.0,101.5489,101.5669,101.4229,101.4319,7263.0
2019-10-04 13:25:00,112.69,112.73,112.66,112.73,3912.0,101.3779,101.4139,101.351,101.4139,3912.0
2019-10-04 13:30:00,112.7,112.8,112.65,112.7,6634.0,101.3869,101.4769,101.342,101.3869,6634.0
2019-10-04 13:35:00,112.7,112.7,112.65,112.67,13047.0,101.3869,101.3869,101.342,101.3599,13047.0
2019-10-04 13:40:00,112.69,112.94,112.68,112.78,10323.0,101.3779,101.6028,101.3689,101.4589,10323.0
2019-10-04 13:45:00,112.77,112.79,112.74,112.74,2171.0,101.4499,101.4679,101.4229,101.4229,2171.0
2019-10-04 13:50:00,112.75,112.75,112.48,112.51,11843.0,101.4319,101.4319,101.189,101.216,11843.0
2019-10-04 13:55:00,112.51,112.59,112.49,112.49,3479.0,101.216,101.288,101.198,101.198,3479.0
2019-10-04 14:00:00,112.51,112.55,112.41,112.42,7473.0,101.216,101.252,101.126,101.135,7473.0
2019-10-04 14:05:00,112.42,112.44,112.37,112.43,3195.0,101.135,101.153,101.0901,101.144,3195.0
2019-10-04 14:10:00,112.46,112.55,112.44,112.51,7418.0,101.171,101.252,101.153,101.216,7418.0
2019-10-04 14:15:00,112.54,112.73,112.53,112.58,7456.0,101.243,101.4139,101.234,101.279,7456.0
2019-10-04 14:20:00,112.58,112.58,112.53,112.56,2925.0,101.279,101.279,101.234,101.261,2925.0
2019-10-04 14:25:00,112.54,112.58,112.49,112.56,5399.0,101.243,101.279,101.198,101.261,5399.0
2019-10-04 14:30:00,112.54,112.63,112.51,112.61,4036.0,101.243,101.324,101.216,101.306,4036.0
2019-10-04 14:35:00,112.63,112.78,112.62,112.78,3353.0,101.324,101.4589,101.315,101.4589,3353.0
2019-10-04 14:40:00,112.79,112.79,112.7,112.71,4714.0,101.4679,101.4679,101.3869,101.3959,4714.0
2019-10-04 14:45:00,112.7,112.72,112.66,112.68,6400.0,101.3869,101.4049,101.351,101.3689,6400.0
2019-10-04 14:50:00,112.65,112.71,112.63,112.66,4056.0,101.342,101.3959,101.324,101.351,4056.0
2019-10-04 14:55:00,112.68,112.75,112.66,112.68,3861.0,101.3689,101.4319,101.351,101.3689,3861.0
2019-10-04 15:00:00,112.72,112.72,112.64,112.66,8100.0,101.4049,101.4049,101.333,101.351,8100.0
2019-10-04 15:05:00,112.65,112.76,112.63,112.76,9388.0,101.342,101.4409,101.324,101.4409,9388.0
2019-10-04 15:10:00,112.75,112.76,112.67,112.71,5713.0,101.4319,101.4409,101.3599,101.3959,5713.0
2019-10-04 15:15:00,112.71,112.82,112.71,112.8,8515.0,101.3959,101.4949,101.3959,101.4769,8515.0
2019-10-04 15:20:00,112.81,112.83,112.76,112.81,6954.0,101.4859,101.5039,101.4409,101.4859,6954.0
2019-10-04 15:25:00,112.81,112.89,112.76,112.82,10811.0,101.4859,101.5579,101.4409,101.4949,10811.0
2019-10-04 15:30:00,112.81,113.03,112.78,112.95,14493.0,101.4859,101.6838,101.4589,101.6118,14493.0
2019-10-04 15:35:00,112.96,112.96,112.88,112.89,18183.0,101.6208,101.6208,101.5489,101.5579,18183.0
2019-10-04 15:40:00,112.88,112.93,112.83,112.85,23072.0,101.5489,101.5939,101.5039,101.5219,23072.0
2019-10-04 15:45:00,112.85,113.15,112.85,113.09,23362.0,101.5219,101.7918,101.5219,101.7378,23362.0
2019-10-04 15:50:00,113.11,113.18,112.9,112.98,33658.0,101.7558,101.8188,101.5669,101.6388,33658.0
2019-10-04 15:55:00,113.0,113.14,112.92,113.02,88596.0,101.6568,101.7828,101.5849,101.6748,88596.0
2019-10-07 09:30:00,112.89,113.29,112.51,112.98,20757.0,101.5579,101.9177,101.216,101.6388,20757.0
2019-10-07 09:35:00,112.95,112.95,112.44,112.68,5154.0,101.6118,101.6118,101.153,101.3689,5154.0
2019-10-07 09:40:00,112.59,112.66,112.27,112.5,8908.0,101.288,101.351,101.0001,101.207,8908.0
2019-10-07 09:45:00,112.59,112.63,112.34,112.57,7018.0,101.288,101.324,101.0631,101.27,7018.0
2019-10-07 09:50:00,112.59,112.68,112.5,112.53,10974.0,101.288,101.3689,101.207,101.234,10974.0
2019-10-07 09:55:00,112.54,112.69,112.34,112.35,6757.0,101.243,101.3779,101.0631,101.0721,6757.0
2019-10-07 10:00:00,112.48,112.55,112.28,112.52,5605.0,101.189,101.252,101.0091,101.225,5605.0
2019-10-07 10:05:00,112.59,112.97,112.59,112.91,5965.0,101.288,101.6298,101.288,101.5759,5965.0
2019-10-07 10:10:00,112.97,113.09,112.8,112.8,2100.0,101.6298,101.7378,101.4769,101.4769,2100.0
2019-10-07 10:15:00,112.86,112.91,112.64,112.67,6765.0,101.5309,101.5759,101.333,101.3599,6765.0
2019-10-07 10:20:00,112.63,112.77,112.62,112.63,3110.0,101.324,101.4499,101.315,101.324,3110.0
2019-10-07 10:25:00,112.63,112.85,112.63,112.71,5758.0,101.324,101.5219,101.324,101.3959,5758.0
2019-10-07 10:30:00,112.71,112.85,112.69,112.69,4756.0,101.3959,101.5219,101.3779,101.3779,4756.0
2019-10-07 10:35:00,112.69,112.78,112.49,112.5,6901.0,101.3779,101.4589,101.198,101.207,6901.0
2019-10-07 10:40:00,112.59,112.72,112.56,112.7,3380.0,101.288,101.4049,101.261,101.3869,3380.0
2019-10-07 10:45:00,112.73,112.73,112.55,112.65,3119.0,101.4139,101.4139,101.252,101.342,3119.0
2019-10-07 10:50:00,112.65,112.72,112.64,112.67,2001.0,101.342,101.4049,101.333,101.3599,2001.0
2019-10-07 10:55:00,112.69,112.77,112.54,112.54,5440.0,101.3779,101.4499,101.243,101.243,5440.0
2019-10-07 11:00:00,112.51,112.74,112.51,112.71,7644.0,101.216,101.4229,101.216,101.3959,7644.0
2019-10-07 11:05:00,112.71,112.82,112.64,112.74,4350.0,101.3959,101.4949,101.333,101.4229,4350.0
2019-10-07 11:10:00,112.79,112.8,112.46,112.49,6191.0,101.4679,101.4769,101.171,101.198,6191.0
2019-10-07 11:15:00,112.54,112.55,112.44,112.51,3855.0,101.243,101.252,101.153,101.216,3855.0
2019-10-07 11:20:00,112.53,112.53,112.32,112.36,5488.0,101.234,101.234,101.0451,101.0811,5488.0
2019-10-07 11:25:00,112.36,112.5,112.35,112.36,4120.0,101.0811,101.207,101.0721,101.0811,4120.0
2019-10-07 11:30:00,112.33,112.58,112.33,112.56,5460.0,101.0541,101.279,101.0541,101.261,5460.0
2019-10-07 11:35:00,112.56,112.56,112.43,112.45,6511.0,101.261,101.261,101.144,101.162,6511.0
2019-10-07 11:40:00,112.47,112.57,112.4,112.51,3945.0,101.18,101.27,101.1171,101.216,3945.0
2019-10-07 11:45:00,112.54,112.58,112.46,112.49,4651.0,101.243,101.279,101.171,101.198,4651.0
2019-10-07 11:50:00,112.5,112.63,112.49,112.62,2910.0,101.207,101.324,101.198,101.315,2910.0
2019-10-07 11:55:00,112.6,112.61,112.43,112.51,10329.0,101.297,101.306,101.144,101.216,10329.0
2019-10-07 12:00:00,112.49,112.53,112.44,112.44,4115.0,101.198,101.234,101.153,101.153,4115.0
2019-10-07 12:05:00,112.44,112.52,112.43,112.44,3500.0,101.153,101.225,101.144,101.153,3500.0
2019-10-07 12:10:00,112.42,112.52,112.38,112.51,2321.0,101.135,101.225,101.0991,101.216,2321.0
2019-10-07 12:15:00,112.49,112.51,112.42,112.43,2952.0,101.198,101.216,101.135,101.144,2952.0
2019-10-07 12:20:00,112.43,112.48,112.37,112.41,3752.0,101.144,101.189,101.0901,101.126,3752.0
2019-10-07 12:25:00,112.41,112.42,112.23,112.23,8266.0,101.126,101.135,100.9641,100.9641,8266.0
2019-10-07 12:30:00,112.21,112.21,112.17,112.19,5273.0,100.9461,100.9461,100.9101,100.9281,5273.0
2019-10-07 12:35:00,112.19,112.25,112.18,112.22,2641.0,100.9281,100.9821,100.9191,100.9551,2641.0
2019-10-07 12:40:00,112.26,112.32,112.25,112.31,3663.0,100.9911,101.0451,100.9821,101.0361,3663.0
2019-10-07 12:45:00,112.3,112.37,112.24,112.37,6451.0,101.0271,101.0901,100.9731,101.0901,6451.0
2019-10-07 12:50:00,112.38,112.4,112.29,112.29,4594.0,101.0991,101.1171,101.0181,101.0181,4594.0
2019-10-07 12:55:00,112.3,112.32,112.26,112.32,3996.0,101.0271,101.0451,100.9911,101.0451,3996.0
2019-10-07 13:00:00,112.3,112.38,112.27,112.36,3501.0,101.0271,101.0991,101.0001,101.0811,3501.0
2019-10-07 13:05:00,112.29,112.3,112.05,112.05,5244.0,101.0181,101.0271,100.8022,100.8022,5244.0
2019-10-07 13:10:00,112.05,112.05,111.9,111.92,8047.0,100.8022,100.8022,100.6672,100.6852,8047.0
2019-10-07 13:15:00,111.9,111.91,111.75,111.85,7200.0,100.6672,100.6762,100.5323,100.6223,7200.0
2019-10-07 13:20:00,111.83,111.99,111.83,111.97,2604.0,100.6043,100.7482,100.6043,100.7302,2604.0
2019-10-07 13:25:00,111.98,111.98,111.83,111.83,21734.0,100.7392,100.7392,100.6043,100.6043,21734.0
2019-10-07 13:30:00,111.84,112.44,111.83,112.17,29396.0,100.6133,101.153,100.6043,100.9101,29396.0
2019-10-07 13:35:00,112.14,112.47,112.09,112.35,24990.0,100.8832,101.18,100.8382,101.0721,24990.0
2019-10-07 13:40:00,112.33,112.33,112.12,112.12,25898.0,101.0541,101.0541,100.8652,100.8652,25898.0
2019-10-07 13:45:00,112.13,112.25,112.07,112.2,12103.0,100.8742,100.9821,100.8202,100.9371,12103.0
2019-10-07 13:50:00,112.15,112.28,112.15,112.27,19020.0,100.8921,101.0091,100.8921,101.0001,19020.0
2019-10-07 13:55:00,112.27,112.27,112.17,112.21,11732.0,101.0001,101.0001,100.9101,100.9461,11732.0
2019-10-07 14:00:00,112.2,112.26,112.15,112.17,14149.0,100.9371,100.9911,100.8921,100.9101,14149.0
2019-10-07 14:05:00,112.17,112.17,111.8,111.87,14763.0,100.9101,100.9101,100.5773,100.6403,14763.0
2019-10-07 14:10:00,111.87,111.88,111.71,111.82,4042.0,100.6403,100.6493,100.4963,100.5953,4042.0
2019-10-07 14:15:00,111.83,111.83,111.7,111.79,5028.0,100.6043,100.6043,100.4873,100.5683,5028.0
2019-10-07 14:20:00,111.77,111.79,111.64,111.67,10715.0,100.5503,100.5683,100.4333,100.4603,10715.0
2019-10-07 14:25:00,111.7,111.7,111.6,111.64,6354.0,100.4873,100.4873,100.3974,100.4333,6354.0
2019-10-07 14:30:00,111.62,111.69,111.35,111.37,19246.0,100.4154,100.4783,100.1725,100.1904,19246.0
2019-10-07 14:35:00,111.4,111.41,111.22,111.26,15224.0,100.2174,100.2264,100.0555,100.0915,15224.0
2019-10-07 14:40:00,111.24,111.31,111.15,111.22,12413.0,100.0735,100.1365,99.9925,100.0555,12413.0
2019-10-07 14:45:00,111.21,111.24,111.07,111.14,13594.0,100.0465,100.0735,99.9206,99.9835,13594.0
2019-10-07 14:50:00,111.11,111.13,110.9,111.03,16374.0,99.9565,99.9745,99.7676,99.8846,16374.0
2019-10-07 14:55:00,111.01,111.19,111.0,111.17,10640.0,99.8666,100.0285,99.8576,100.0105,10640.0
2019-10-07 15:00:00,111.18,111.23,111.11,111.14,11095.0,100.0195,100.0645,99.9565,99.9835,11095.0
2019-10-07 15:05:00,111.16,111.29,111.14,111.21,19093.0,100.0015,100.1185,99.9835,100.0465,19093.0
2019-10-07 15:10:00,111.21,111.27,111.06,111.26,26438.0,100.0465,100.1005,99.9116,100.0915,26438.0
2019-10-07 15:15:00,111.26,111.32,111.21,111.3,28017.0,100.0915,100.1455,100.0465,100.1275,28017.0
2019-10-07 15:20:00,111.3,111.32,111.0,111.13,45030.0,100.1275,100.1455,99.8576,99.9745,45030.0
2019-10-07 15:25:00,111.13,111.27,111.13,111.23,19102.0,99.9745,100.1005,99.9745,100.0645,19102.0
2019-10-07 15:30:00,111.23,111.26,111.07,111.08,27570.0,100.0645,100.0915,99.9206,99.9296,27570.0
2019-10-07 15:35:00,111.12,111.16,110.98,111.08,46966.0,99.9655,100.0015,99.8396,99.9296,46966.0
2019-10-07 15:40:00,111.08,111.09,110.94,110.97,23519.0,99.9296,99.9386,99.8036,99.8306,23519.0
2019-10-07 15:45:00,110.98,111.06,110.9,110.93,37628.0,99.8396,99.9116,99.7676,99.7946,37628.0
2019-10-07 15:50:00,110.94,110.96,110.82,110.89,53616.0,99.8036,99.8216,99.6957,99.7586,53616.0
2019-10-07 15:55:00,110.89,111.18,110.78,110.82,106609.0,99.7586,100.0195,99.6597,99.6957,106609.0
2019-10-08 09:30:00,109.99,110.36,109.46,109.8,19413.0,98.949,99.2818,98.4722,98.778,19413.0
2019-10-08 09:35:00,109.92,109.92,108.7,108.97,18321.0,98.886,98.886,97.7885,98.0314,18321.0
2019-10-08 09:40:00,108.77,108.96,108.52,108.65,12035.0,97.8514,98.0224,97.6265,97.7435,12035.0
2019-10-08 09:45:00,108.64,108.68,108.03,108.03,20681.0,97.7345,97.7705,97.1857,97.1857,20681.0
2019-10-08 09:50:00,108.08,108.13,107.58,107.66,41912.0,97.2307,97.2757,96.7809,96.8529,41912.0
2019-10-08 09:55:00,107.6,107.6,107.09,107.15,26817.0,96.7989,96.7989,96.3401,96.3941,26817.0
2019-10-08 10:00:00,107.06,107.2,106.79,107.11,48354.0,96.3131,96.439,96.0702,96.3581,48354.0
2019-10-08 10:05:00,107.08,107.2,106.56,106.79,51084.0,96.3311,96.439,95.8633,96.0702,51084.0
2019-10-08 10:10:00,106.75,107.01,106.71,107.0,47820.0,96.0342,96.2681,95.9982,96.2591,47820.0
2019-10-08 10:15:00,106.96,107.25,106.8,107.13,65621.0,96.2231,96.484,96.0792,96.3761,65621.0
2019-10-08 10:20:00,107.14,107.25,106.99,107.15,43824.0,96.3851,96.484,96.2501,96.3941,43824.0
2019-10-08 10:25:00,107.15,107.37,107.08,107.36,50467.0,96.3941,96.592,96.3311,96.583,50467.0
2019-10-08 10:30:00,107.38,107.65,107.13,107.17,30528.0,96.601,96.8439,96.3761,96.4121,30528.0
2019-10-08 10:35:00,107.13,107.66,107.07,107.65,12737.0,96.3761,96.8529,96.3221,96.8439,12737.0
2019-10-08 10:40:00,107.68,107.7,107.39,107.44,42902.0,96.8709,96.8888,96.61,96.6549,42902.0
2019-10-08 10:45:00,107.44,107.7,107.41,107.55,19827.0,96.6549,96.8888,96.628,96.7539,19827.0
2019-10-08 10:50:00,107.52,107.56,107.35,107.54,9307.0,96.7269,96.7629,96.574,96.7449,9307.0
2019-10-08 10:55:00,107.57,108.0,107.57,107.93,15951.0,96.7719,97.1587,96.7719,97.0958,15951.0
2019-10-08 11:00:00,107.94,107.95,107.75,107.8,25176.0,97.1048,97.1138,96.9338,96.9788,25176.0
2019-10-08 11:05:00,107.8,107.9,107.6,107.62,18966.0,96.9788,97.0688,96.7989,96.8169,18966.0
2019-10-08 11:10:00,107.6,107.79,107.59,107.79,6681.0,96.7989,96.9698,96.7899,96.9698,6681.0
2019-10-08 11:15:00,107.79,108.0,107.78,107.81,14163.0,96.9698,97.1587,96.9608,96.9878,14163.0
2019-10-08 11:20:00,107.81,107.81,107.56,107.68,16648.0,96.9878,96.9878,96.7629,96.8709,16648.0
2019-10-08 11:25:00,107.69,107.69,107.39,107.44,17719.0,96.8799,96.8799,96.61,96.6549,17719.0
2019-10-08 11:30:00,107.43,107.45,107.19,107.24,17642.0,96.646,96.6639,96.43,96.475,17642.0
2019-10-08 11:35:00,107.24,107.39,107.23,107.26,18616.0,96.475,96.61,96.466,96.493,18616.0
2019-10-08 11:40:00,107.28,107.38,107.23,107.31,10921.0,96.511,96.601,96.466,96.538,10921.0
2019-10-08 11:45:00,107.3,107.42,107.24,107.26,10461.0,96.529,96.637,96.475,96.493,10461.0
2019-10-08 11:50:00,107.3,107.46,107.3,107.46,8541.0,96.529,96.6729,96.529,96.6729,8541.0
2019-10-08 11:55:00,107.45,107.57,107.34,107.5,7675.0,96.6639,96.7719,96.565,96.7089,7675.0
2019-10-08 12:00:00,107.48,107.55,107.43,107.51,6941.0,96.6909,96.7539,96.646,96.7179,6941.0
2019-10-08 12:05:00,107.49,107.62,107.49,107.62,7477.0,96.6999,96.8169,96.6999,96.8169,7477.0
2019-10-08 12:10:00,107.62,107.72,107.62,107.66,12653.0,96.8169,96.9068,96.8169,96.8529,12653.0
2019-10-08 12:15:00,107.66,107.79,107.66,107.76,8968.0,96.8529,96.9698,96.8529,96.9428,8968.0
2019-10-08 12:20:00,107.79,108.04,107.78,107.91,33486.0,96.9698,97.1947,96.9608,97.0778,33486.0
2019-10-08 12:25:00,107.95,108.1,107.94,108.0,23236.0,97.1138,97.2487,97.1048,97.1587,23236.0
2019-10-08 12:30:00,108.01,108.04,107.94,108.02,7513.0,97.1677,97.1947,97.1048,97.1767,7513.0
2019-10-08 12:35:00,108.04,108.06,107.85,107.87,17075.0,97.1947,97.2127,97.0238,97.0418,17075.0
2019-10-08 12:40:00,107.86,108.24,107.86,108.19,19341.0,97.0328,97.3746,97.0328,97.3297,19341.0
2019-10-08 12:45:00,108.2,108.63,108.18,108.44,19044.0,97.3387,97.7255,97.3207,97.5546,19044.0
2019-10-08 12:50:00,108.47,108.49,108.31,108.34,7845.0,97.5816,97.5995,97.4376,97.4646,7845.0
2019-10-08 12:55:00,108.31,108.32,108.09,108.15,11904.0,97.4376,97.4466,97.2397,97.2937,11904.0
2019-10-08 13:00:00,108.14,108.17,107.89,107.89,32975.0,97.2847,97.3117,97.0598,97.0598,32975.0
2019-10-08 13:05:00,107.88,107.91,107.82,107.82,9630.0,97.0508,97.0778,96.9968,96.9968,9630.0
2019-10-08 13:10:00,107.82,107.82,107.55,107.56,39008.0,96.9968,96.9968,96.7539,96.7629,39008.0
2019-10-08 13:15:00,107.57,107.67,107.5,107.59,38429.0,96.7719,96.8619,96.7089,96.7899,38429.0
2019-10-08 13:20:00,107.6,107.81,107.6,107.78,13707.0,96.7989,96.9878,96.7989,96.9608,13707.0
2019-10-08 13:25:00,107.76,107.84,107.75,107.82,8982.0,96.9428,97.0148,96.9338,96.9968,8982.0
2019-10-08 13:30:00,107.83,107.86,107.73,107.77,49169.0,97.0058,97.0328,96.9158,96.9518,49169.0
2019-10-08 13:35:00,107.77,107.79,107.58,107.68,9900.0,96.9518,96.9698,96.7809,96.8709,9900.0
2019-10-08 13:40:00,107.67,107.83,107.67,107.68,13499.0,96.8619,97.0058,96.8619,96.8709,13499.0
2019-10-08 13:45:00,107.72,107.75,107.65,107.71,12785.0,96.9068,96.9338,96.8439,96.8978,12785.0
2019-10-08 13:50:00,107.7,107.75,107.65,107.68,17802.0,96.8888,96.9338,96.8439,96.8709,17802.0
2019-10-08 13:55:00,107.66,107.68,107.55,107.56,9601.0,96.8529,96.8709,96.7539,96.7629,9601.0
2019-10-08 14:00:00,107.59,107.6,107.32,107.42,14483.0,96.7899,96.7989,96.547,96.637,14483.0
2019-10-08 14:05:00,107.46,107.69,107.46,107.66,14229.0,96.6729,96.8799,96.6729,96.8529,14229.0
2019-10-08 14:10:00,107.64,107.68,107.57,107.62,7650.0,96.8349,96.8709,96.7719,96.8169,7650.0
2019-10-08 14:15:00,107.63,107.71,107.61,107.69,7215.0,96.8259,96.8978,96.8079,96.8799,7215.0
2019-10-08 14:20:00,107.68,107.76,107.62,107.69,6720.0,96.8709,96.9428,96.8169,96.8799,6720.0
2019-10-08 14:25:00,107.69,107.7,107.5,107.56,10116.0,96.8799,96.8888,96.7089,96.7629,10116.0
2019-10-08 14:30:00,107.58,107.86,107.4,107.44,37351.0,96.7809,97.0328,96.619,96.6549,37351.0
2019-10-08 14:35:00,107.42,107.72,107.34,107.44,26193.0,96.637,96.9068,96.565,96.6549,26193.0
2019-10-08 14:40:00,107.45,107.61,107.43,107.48,22206.0,96.6639,96.8079,96.646,96.6909,22206.0
2019-10-08 14:45:00,107.48,107.89,107.47,107.89,41601.0,96.6909,97.0598,96.6819,97.0598,41601.0
2019-10-08 14:50:00,107.92,107.93,107.55,107.55,44650.0,97.0868,97.0958,96.7539,96.7539,44650.0
2019-10-08 14:55:00,107.56,107.57,106.55,106.91,51713.0,96.7629,96.7719,95.8543,96.1782,51713.0
2019-10-08 15:00:00,106.96,107.22,106.93,107.0,27707.0,96.2231,96.457,96.1961,96.2591,27707.0
2019-10-08 15:05:00,107.02,107.18,106.91,106.97,20215.0,96.2771,96.421,96.1782,96.2321,20215.0
2019-10-08 15:10:00,106.98,107.05,106.75,106.98,22800.0,96.2411,96.3041,96.0342,96.2411,22800.0
2019-10-08 15:15:00,106.98,107.07,106.9,107.06,19979.0,96.2411,96.3221,96.1692,96.3131,19979.0
2019-10-08 15:20:00,107.06,107.2,107.01,107.1,31525.0,96.3131,96.439,96.2681,96.3491,31525.0
2019-10-08 15:25:00,107.09,107.24,107.09,107.14,13031.0,96.3401,96.475,96.3401,96.3851,13031.0
2019-10-08 15:30:00,107.13,107.23,107.01,107.01,11900.0,96.3761,96.466,96.2681,96.2681,11900.0
2019-10-08 15:35:00,107.01,107.01,106.56,106.61,19754.0,96.2681,96.2681,95.8633,95.9083,19754.0
2019-10-08 15:40:00,106.57,106.67,106.46,106.46,30786.0,95.8723,95.9622,95.7733,95.7733,30786.0
2019-10-08 15:45:00,106.49,106.54,106.37,106.52,60425.0,95.8003,95.8453,95.6924,95.8273,60425.0
2019-10-08 15:50:00,106.49,106.55,106.15,106.18,170922.0,95.8003,95.8543,95.4944,95.5214,170922.0
2019-10-08 15:55:00,106.17,106.33,106.09,106.13,268890.0,95.5124,95.6564,95.4405,95.4764,268890.0
2019-10-09 09:30:00,107.77,108.29,107.44,107.53,47708.0,96.9518,97.4196,96.6549,96.7359,47708.0
2019-10-09 09:35:00,107.48,107.89,106.78,106.98,42676.0,96.6909,97.0598,96.0612,96.2411,42676.0
2019-10-09 09:40:00,107.04,107.65,107.03,107.39,14000.0,96.2951,96.8439,96.2861,96.61,14000.0
2019-10-09 09:45:00,107.53,107.53,107.23,107.35,23986.0,96.7359,96.7359,96.466,96.574,23986.0
2019-10-09 09:50:00,107.39,107.4,106.92,106.99,14289.0,96.61,96.619,96.1871,96.2501,14289.0
2019-10-09 09:55:00,107.02,107.15,106.79,106.92,65525.0,96.2771,96.3941,96.0702,96.1871,65525.0
2019-10-09 10:00:00,106.93,107.27,106.9,107.27,15138.0,96.1961,96.502,96.1692,96.502,15138.0
2019-10-09 10:05:00,107.33,107.76,107.33,107.52,11107.0,96.556,96.9428,96.556,96.7269,11107.0
2019-10-09 10:10:00,107.54,107.71,107.39,107.42,11618.0,96.7449,96.8978,96.61,96.637,11618.0
2019-10-09 10:15:00,107.41,107.92,107.41,107.88,11340.0,96.628,97.0868,96.628,97.0508,11340.0
2019-10-09 10:20:00,107.94,107.96,107.71,107.77,12700.0,97.1048,97.1227,96.8978,96.9518,12700.0
2019-10-09 10:25:00,107.7,107.83,107.69,107.8,10880.0,96.8888,97.0058,96.8799,96.9788,10880.0
2019-10-09 10:30:00,107.77,107.86,107.7,107.74,11145.0,96.9518,97.0328,96.8888,96.9248,11145.0
2019-10-09 10:35:00,107.67,107.72,107.55,107.71,7560.0,96.8619,96.9068,96.7539,96.8978,7560.0
2019-10-09 10:40:00,107.69,107.83,107.65,107.74,9092.0,96.8799,97.0058,96.8439,96.9248,9092.0
2019-10-09 10:45:00,107.77,107.88,107.76,107.76,19756.0,96.9518,97.0508,96.9428,96.9428,19756.0
2019-10-09 10:50:00,107.77,107.79,107.65,107.71,10079.0,96.9518,96.9698,96.8439,96.8978,10079.0
2019-10-09 10:55:00,107.68,107.94,107.63,107.91,6999.0,96.8709,97.1048,96.8259,97.0778,6999.0
2019-10-09 11:00:00,107.95,108.04,107.63,107.71,49791.0,97.1138,97.1947,96.8259,96.8978,49791.0
2019-10-09 11:05:00,107.72,107.72,107.4,107.57,9454.0,96.9068,96.9068,96.619,96.7719,9454.0
2019-10-09 11:10:00,107.59,107.69,107.5,107.53,10810.0,96.7899,96.8799,96.7089,96.7359,10810.0
2019-10-09 11:15:00,107.5,107.8,107.49,107.68,9365.0,96.7089,96.9788,96.6999,96.8709,9365.0
2019-10-09 11:20:00,107.69,107.84,107.68,107.74,5741.0,96.8799,97.0148,96.8709,96.9248,5741.0
2019-10-09 11:25:00,107.77,107.8,107.69,107.76,7094.0,96.9518,96.9788,96.8799,96.9428,7094.0
2019-10-09 11:30:00,107.79,107.97,107.75,107.96,10031.0,96.9698,97.1317,96.9338,97.1227,10031.0
2019-10-09 11:35:00,107.94,108.1,107.91,108.06,6063.0,97.1048,97.2487,97.0778,97.2127,6063.0
2019-10-09 11:40:00,108.04,108.15,108.04,108.08,5750.0,97.1947,97.2937,97.1947,97.2307,5750.0
2019-10-09 11:45:00,108.13,108.32,108.1,108.19,7236.0,97.2757,97.4466,97.2487,97.3297,7236.0
2019-10-09 11:50:00,108.2,108.22,108.1,108.1,6077.0,97.3387,97.3566,97.2487,97.2487,6077.0
2019-10-09 11:55:00,108.12,108.14,108.04,108.05,6730.0,97.2667,97.2847,97.1947,97.2037,6730.0
2019-10-09 12:00:00,108.04,108.12,108.01,108.1,6762.0,97.1947,97.2667,97.1677,97.2487,6762.0
2019-10-09 12:05:00,108.1,108.13,108.01,108.01,8638.0,97.2487,97.2757,97.1677,97.1677,8638.0
2019-10-09 12:10:00,108.03,108.11,107.99,108.08,8453.0,97.1857,97.2577,97.1497,97.2307,8453.0
2019-10-09 12:15:00,108.1,108.1,107.9,107.96,4965.0,97.2487,97.2487,97.0688,97.1227,4965.0
2019-10-09 12:20:00,107.98,108.12,107.97,108.09,62561.0,97.1407,97.2667,97.1317,97.2397,62561.0
2019-10-09 12:25:00,108.09,108.12,107.99,108.03,6825.0,97.2397,97.2667,97.1497,97.1857,6825.0
2019-10-09 12:30:00,108.04,108.26,108.03,108.23,9195.0,97.1947,97.3926,97.1857,97.3656,9195.0
2019-10-09 12:35:00,108.24,108.35,108.21,108.24,10900.0,97.3746,97.4736,97.3477,97.3746,10900.0
2019-10-09 12:40:00,108.25,108.32,108.21,108.32,7800.0,97.3836,97.4466,97.3477,97.4466,7800.0
2019-10-09 12:45:00,108.3,108.31,108.26,108.31,5341.0,97.4286,97.4376,97.3926,97.4376,5341.0
2019-10-09 12:50:00,108.32,108.32,108.19,108.23,7989.0,97.4466,97.4466,97.3297,97.3656,7989.0
2019-10-09 12:55:00,108.23,108.41,108.19,108.35,17984.0,97.3656,97.5276,97.3297,97.4736,17984.0
2019-10-09 13:00:00,108.39,108.61,108.21,108.25,15149.0,97.5096,97.7075,97.3477,97.3836,15149.0
2019-10-09 13:05:00,108.25,108.27,108.2,108.26,3578.0,97.3836,97.4016,97.3387,97.3926,3578.0
2019-10-09 13:10:00,108.24,108.24,108.11,108.11,8082.0,97.3746,97.3746,97.2577,97.2577,8082.0
2019-10-09 13:15:00,108.13,108.21,108.11,108.17,5444.0,97.2757,97.3477,97.2577,97.3117,5444.0
2019-10-09 13:20:00,108.14,108.23,108.1,108.2,3621.0,97.2847,97.3656,97.2487,97.3387,3621.0
2019-10-09 13:25:00,108.23,108.28,108.15,108.23,9641.0,97.3656,97.4106,97.2937,97.3656,9641.0
2019-10-09 13:30:00,108.24,108.34,108.22,108.32,3550.0,97.3746,97.4646,97.3566,97.4466,3550.0
2019-10-09 13:35:00,108.33,108.4,108.33,108.37,5048.0,97.4556,97.5186,97.4556,97.4916,5048.0
2019-10-09 13:40:00,108.35,108.39,108.31,108.39,2141.0,97.4736,97.5096,97.4376,97.5096,2141.0
2019-10-09 13:45:00,108.41,108.45,108.36,108.45,5531.0,97.5276,97.5636,97.4826,97.5636,5531.0
2019-10-09 13:50:00,108.44,108.47,108.39,108.44,10812.0,97.5546,97.5816,97.5096,97.5546,10812.0
2019-10-09 13:55:00,108.39,108.4,108.36,108.36,3400.0,97.5096,97.5186,97.4826,97.4826,3400.0
2019-10-09 14:00:00,108.36,108.5,108.3,108.3,5810.0,97.4826,97.6085,97.4286,97.4286,5810.0
2019-10-09 14:05:00,108.33,108.52,108.33,108.45,4827.0,97.4556,97.6265,97.4556,97.5636,4827.0
2019-10-09 14:10:00,108.47,108.62,108.44,108.6,7885.0,97.5816,97.7165,97.5546,97.6985,7885.0
2019-10-09 14:15:00,108.61,108.66,108.56,108.62,5910.0,97.7075,97.7525,97.6625,97.7165,5910.0
2019-10-09 14:20:00,108.68,108.75,108.61,108.67,6700.0,97.7705,97.8334,97.7075,97.7615,6700.0
2019-10-09 14:25:00,108.67,108.7,108.6,108.7,4685.0,97.7615,97.7885,97.6985,97.7885,4685.0
2019-10-09 14:30:00,108.72,108.72,108.59,108.59,6087.0,97.8065,97.8065,97.6895,97.6895,6087.0
2019-10-09 14:35:00,108.6,108.7,108.59,108.7,8730.0,97.6985,97.7885,97.6895,97.7885,8730.0
2019-10-09 14:40:00,108.69,108.71,108.6,108.65,5125.0,97.7795,97.7975,97.6985,97.7435,5125.0
2019-10-09 14:45:00,108.67,108.69,108.57,108.58,5940.0,97.7615,97.7795,97.6715,97.6805,5940.0
2019-10-09 14:50:00,108.58,108.81,108.58,108.8,12017.0,97.6805,97.8874,97.6805,97.8784,12017.0
2019-10-09 14:55:00,108.82,108.82,108.67,108.75,13895.0,97.8964,97.8964,97.7615,97.8334,13895.0
2019-10-09 15:00:00,108.75,108.85,108.68,108.74,8234.0,97.8334,97.9234,97.7705,97.8245,8234.0
2019-10-09 15:05:00,108.75,108.83,108.74,108.81,4759.0,97.8334,97.9054,97.8245,97.8874,4759.0
2019-10-09 15:10:00,108.81,108.82,108.72,108.72,8185.0,97.8874,97.8964,97.8065,97.8065,8185.0
2019-10-09 15:15:00,108.76,108.76,108.71,108.75,6061.0,97.8424,97.8424,97.7975,97.8334,6061.0
2019-10-09 15:20:00,108.74,108.74,108.65,108.7,8730.0,97.8245,97.8245,97.7435,97.7885,8730.0
2019-10-09 15:25:00,108.68,108.83,108.67,108.83,8252.0,97.7705,97.9054,97.7615,97.9054,8252.0
2019-10-09 15:30:00,108.83,108.85,108.72,108.73,14221.0,97.9054,97.9234,97.8065,97.8155,14221.0
2019-10-09 15:35:00,108.74,108.87,108.74,108.83,12790.0,97.8245,97.9414,97.8245,97.9054,12790.0
2019-10-09 15:40:00,108.82,108.82,108.31,108.32,49743.0,97.8964,97.8964,97.4376,97.4466,49743.0
2019-10-09 15:45:00,108.3,108.47,108.14,108.21,25068.0,97.4286,97.5816,97.2847,97.3477,25068.0
2019-10-09 15:50:00,108.22,108.29,108.07,108.11,45026.0,97.3566,97.4196,97.2217,97.2577,45026.0
2019-10-09 15:55:00,108.13,108.32,107.97,108.04,163175.0,97.2757,97.4466,97.1317,97.1947,163175.0
2019-10-10 09:30:00,107.8,108.34,107.8,108.13,25219.0,96.9788,97.4646,96.9788,97.2757,25219.0
2019-10-10 09:35:00,108.22,108.4,108.03,108.34,12836.0,97.3566,97.5186,97.1857,97.4646,12836.0
2019-10-10 09:40:00,108.34,108.72,108.29,108.57,9429.0,97.4646,97.8065,97.4196,97.6715,9429.0
2019-10-10 09:45:00,108.61,108.77,108.44,108.7,13205.0,97.7075,97.8514,97.5546,97.7885,13205.0
2019-10-10 09:50:00,108.72,109.34,108.71,109.31,28000.0,97.8065,98.3642,97.7975,98.3372,28000.0
2019-10-10 09:55:00,109.27,109.74,109.21,109.69,31826.0,98.3012,98.7241,98.2473,98.6791,31826.0
2019-10-10 10:00:00,109.72,109.77,109.31,109.37,15833.0,98.7061,98.7511,98.3372,98.3912,15833.0
2019-10-10 10:05:00,109.35,109.43,108.98,109.11,13649.0,98.3732,98.4452,98.0404,98.1573,13649.0
2019-10-10 10:10:00,109.15,109.29,108.86,108.86,6104.0,98.1933,98.3192,97.9324,97.9324,6104.0
2019-10-10 10:15:00,108.83,109.22,108.83,109.15,14250.0,97.9054,98.2563,97.9054,98.1933,14250.0
2019-10-10 10:20:00,109.13,109.18,108.95,109.03,8781.0,98.1753,98.2203,98.0134,98.0853,8781.0
2019-10-10 10:25:00,109.09,109.14,108.96,109.04,7169.0,98.1393,98.1843,98.0224,98.0943,7169.0
2019-10-10 10:30:00,109.06,109.23,109.03,109.2,10042.0,98.1123,98.2653,98.0853,98.2383,10042.0
2019-10-10 10:35:00,109.22,109.42,109.15,109.3,7968.0,98.2563,98.4362,98.1933,98.3282,7968.0
2019-10-10 10:40:00,109.31,109.35,109.06,109.15,16034.0,98.3372,98.3732,98.1123,98.1933,16034.0
2019-10-10 10:45:00,109.18,109.19,109.05,109.06,9500.0,98.2203,98.2293,98.1033,98.1123,9500.0
2019-10-10 10:50:00,109.06,109.37,109.05,109.28,23969.0,98.1123,98.3912,98.1033,98.3102,23969.0
2019-10-10 10:55:00,109.31,109.43,109.16,109.17,30199.0,98.3372,98.4452,98.2023,98.2113,30199.0
2019-10-10 11:00:00,109.22,109.28,109.11,109.15,12196.0,98.2563,98.3102,98.1573,98.1933,12196.0
2019-10-10 11:05:00,109.18,109.4,108.99,109.0,36009.0,98.2203,98.4182,98.0494,98.0584,36009.0
2019-10-10 11:10:00,109.01,109.26,108.97,109.22,74070.0,98.0673,98.2923,98.0314,98.2563,74070.0
2019-10-10 11:15:00,109.24,109.27,109.07,109.09,25299.0,98.2743,98.3012,98.1213,98.1393,25299.0
2019-10-10 11:20:00,109.11,109.15,108.99,109.05,16998.0,98.1573,98.1933,98.0494,98.1033,16998.0
2019-10-10 11:25:00,109.04,109.09,108.91,109.02,9121.0,98.0943,98.1393,97.9774,98.0763,9121.0
2019-10-10 11:30:00,109.06,109.08,109.0,109.06,55698.0,98.1123,98.1303,98.0584,98.1123,55698.0
2019-10-10 11:35:00,109.08,109.18,109.01,109.14,20450.0,98.1303,98.2203,98.0673,98.1843,20450.0
2019-10-10 11:40:00,109.14,109.23,109.04,109.18,8583.0,98.1843,98.2653,98.0943,98.2203,8583.0
2019-10-10 11:45:00,109.2,109.32,109.18,109.32,4816.0,98.2383,98.3462,98.2203,98.3462,4816.0
2019-10-10 11:50:00,109.3,109.33,109.19,109.27,8015.0,98.3282,98.3552,98.2293,98.3012,8015.0
2019-10-10 11:55:00,109.26,109.34,109.24,109.27,5700.0,98.2923,98.3642,98.2743,98.3012,5700.0
2019-10-10 12:00:00,109.29,109.29,109.2,109.25,12034.0,98.3192,98.3192,98.2383,98.2833,12034.0
2019-10-10 12:05:00,109.25,109.27,109.02,109.04,8442.0,98.2833,98.3012,98.0763,98.0943,8442.0
2019-10-10 12:10:00,109.01,109.1,108.94,108.94,7268.0,98.0673,98.1483,98.0044,98.0044,7268.0
2019-10-10 12:15:00,108.93,108.93,108.71,108.72,8794.0,97.9954,97.9954,97.7975,97.8065,8794.0
2019-10-10 12:20:00,108.63,108.67,108.51,108.54,7459.0,97.7255,97.7615,97.6175,97.6445,7459.0
2019-10-10 12:25:00,108.55,108.58,108.38,108.38,13897.0,97.6535,97.6805,97.5006,97.5006,13897.0
2019-10-10 12:30:00,108.38,108.46,108.2,108.28,8766.0,97.5006,97.5726,97.3387,97.4106,8766.0
2019-10-10 12:35:00,108.29,108.41,108.29,108.34,4199.0,97.4196,97.5276,97.4196,97.4646,4199.0
2019-10-10 12:40:00,108.36,108.51,108.36,108.51,5600.0,97.4826,97.6175,97.4826,97.6175,5600.0
2019-10-10 12:45:00,108.5,108.52,108.46,108.48,5483.0,97.6085,97.6265,97.5726,97.5906,5483.0
2019-10-10 12:50:00,108.49,108.51,108.36,108.39,6720.0,97.5995,97.6175,97.4826,97.5096,6720.0
2019-10-10 12:55:00,108.39,108.56,108.36,108.52,6922.0,97.5096,97.6625,97.4826,97.6265,6922.0
2019-10-10 13:00:00,108.53,108.58,108.42,108.55,7649.0,97.6355,97.6805,97.5366,97.6535,7649.0
2019-10-10 13:05:00,108.51,108.64,108.47,108.61,5158.0,97.6175,97.7345,97.5816,97.7075,5158.0
2019-10-10 13:10:00,108.61,108.61,108.5,108.51,7145.0,97.7075,97.7075,97.6085,97.6175,7145.0
2019-10-10 13:15:00,108.49,108.5,108.37,108.41,8786.0,97.5995,97.6085,97.4916,97.5276,8786.0
2019-10-10 13:20:00,108.41,108.51,108.4,108.42,10633.0,97.5276,97.6175,97.5186,97.5366,10633.0
2019-10-10 13:25:00,108.44,108.44,108.33,108.33,6352.0,97.5546,97.5546,97.4556,97.4556,6352.0
2019-10-10 13:30:00,108.29,108.29,108.01,108.05,19036.0,97.4196,97.4196,97.1677,97.2037,19036.0
2019-10-10 13:35:00,108.05,108.22,108.04,108.22,7251.0,97.2037,97.3566,97.1947,97.3566,7251.0
2019-10-10 13:40:00,108.25,108.34,108.23,108.34,2630.0,97.3836,97.4646,97.3656,97.4646,2630.0
2019-10-10 13:45:00,108.32,108.37,108.26,108.37,7758.0,97.4466,97.4916,97.3926,97.4916,7758.0
2019-10-10 13:50:00,108.37,108.37,108.28,108.31,7653.0,97.4916,97.4916,97.4106,97.4376,7653.0
2019-10-10 13:55:00,108.29,108.55,108.28,108.42,16150.0,97.4196,97.6535,97.4106,97.5366,16150.0
2019-10-10 14:00:00,108.44,108.53,108.4,108.51,7798.0,97.5546,97.6355,97.5186,97.6175,7798.0
2019-10-10 14:05:00,108.53,108.55,107.52,107.73,31321.0,97.6355,97.6535,96.7269,96.9158,31321.0
2019-10-10 14:10:00,107.75,108.24,107.74,108.22,6886.0,96.9338,97.3746,96.9248,97.3566,6886.0
2019-10-10 14:15:00,108.27,108.31,108.2,108.2,6512.0,97.4016,97.4376,97.3387,97.3387,6512.0
2019-10-10 14:20:00,108.2,108.3,108.14,108.19,8272.0,97.3387,97.4286,97.2847,97.3297,8272.0
2019-10-10 14:25:00,108.17,108.18,108.04,108.14,8063.0,97.3117,97.3207,97.1947,97.2847,8063.0
2019-10-10 14:30:00,108.09,108.28,108.09,108.22,7089.0,97.2397,97.4106,97.2397,97.3566,7089.0
2019-10-10 14:35:00,108.2,108.35,108.15,108.33,14844.0,97.3387,97.4736,97.2937,97.4556,14844.0
2019-10-10 14:40:00,108.31,108.32,108.05,108.11,7968.0,97.4376,97.4466,97.2037,97.2577,7968.0
2019-10-10 14:45:00,108.09,108.25,108.08,108.25,9646.0,97.2397,97.3836,97.2307,97.3836,9646.0
2019-10-10 14:50:00,108.25,108.33,108.13,108.16,6692.0,97.3836,97.4556,97.2757,97.3027,6692.0
2019-10-10 14:55:00,108.17,108.31,108.15,108.27,9026.0,97.3117,97.4376,97.2937,97.4016,9026.0
2019-10-10 15:00:00,108.27,108.33,108.16,108.24,8808.0,97.4016,97.4556,97.3027,97.3746,8808.0
2019-10-10 15:05:00,108.26,108.26,108.15,108.26,7694.0,97.3926,97.3926,97.2937,97.3926,7694.0
2019-10-10 15:10:00,108.25,108.38,108.23,108.38,8560.0,97.3836,97.5006,97.3656,97.5006,8560.0
2019-10-10 15:15:00,108.37,108.41,108.29,108.39,7362.0,97.4916,97.5276,97.4196,97.5096,7362.0
2019-10-10 15:20:00,108.44,108.51,108.39,108.5,9426.0,97.5546,97.6175,97.5096,97.6085,9426.0
2019-10-10 15:25:00,108.51,108.58,108.5,108.51,11529.0,97.6175,97.6805,97.6085,97.6175,11529.0
2019-10-10 15:30:00,108.55,108.57,108.39,108.39,16491.0,97.6535,97.6715,97.5096,97.5096,16491.0
2019-10-10 15:35:00,108.39,108.43,108.32,108.33,31889.0,97.5096,97.5456,97.4466,97.4556,31889.0
2019-10-10 15:40:00,108.33,108.36,108.19,108.26,37282.0,97.4556,97.4826,97.3297,97.3926,37282.0
2019-10-10 15:45:00,108.25,108.48,108.2,108.44,38489.0,97.3836,97.5906,97.3387,97.5546,38489.0
2019-10-10 15:50:00,108.47,108.58,108.39,108.45,41223.0,97.5816,97.6805,97.5096,97.5636,41223.0
2019-10-10 15:55:00,108.44,108.57,108.27,108.41,97136.0,97.5546,97.6715,97.4016,97.5276,97136.0
2019-10-11 09:30:00,110.73,111.0,109.73,110.49,51501.0,99.6147,99.8576,98.7151,99.3988,51501.0
2019-10-11 09:35:00,110.44,110.7,110.32,110.39,15411.0,99.3538,99.5877,99.2458,99.3088,15411.0
2019-10-11 09:40:00,110.33,110.48,110.25,110.45,11485.0,99.2548,99.3898,99.1829,99.3628,11485.0
2019-10-11 09:45:00,110.43,110.75,110.36,110.41,32861.0,99.3448,99.6327,99.2818,99.3268,32861.0
2019-10-11 09:50:00,110.47,110.83,110.47,110.76,32296.0,99.3808,99.7047,99.3808,99.6417,32296.0
2019-10-11 09:55:00,110.82,111.11,110.74,110.93,17870.0,99.6957,99.9565,99.6237,99.7946,17870.0
2019-10-11 10:00:00,111.01,111.2,110.94,111.17,15194.0,99.8666,100.0375,99.8036,100.0105,15194.0
2019-10-11 10:05:00,111.21,111.39,111.16,111.39,11196.0,100.0465,100.2084,100.0015,100.2084,11196.0
2019-10-11 10:10:00,111.37,111.44,111.2,111.28,10464.0,100.1904,100.2534,100.0375,100.1095,10464.0
2019-10-11 10:15:00,111.3,111.32,111.11,111.19,8978.0,100.1275,100.1455,99.9565,100.0285,8978.0
2019-10-11 10:20:00,111.24,111.33,111.15,111.31,10975.0,100.0735,100.1545,99.9925,100.1365,10975.0
2019-10-11 10:25:00,111.31,111.5,111.31,111.45,7483.0,100.1365,100.3074,100.1365,100.2624,7483.0
2019-10-11 10:30:00,111.45,111.65,111.43,111.48,15292.0,100.2624,100.4423,100.2444,100.2894,15292.0
2019-10-11 10:35:00,111.45,111.47,111.24,111.28,5354.0,100.2624,100.2804,100.0735,100.1095,5354.0
2019-10-11 10:40:00,111.28,111.55,111.26,111.45,6702.0,100.1095,100.3524,100.0915,100.2624,6702.0
2019-10-11 10:45:00,111.44,111.53,111.42,111.49,7083.0,100.2534,100.3344,100.2354,100.2984,7083.0
2019-10-11 10:50:00,111.48,111.58,111.46,111.53,6747.0,100.2894,100.3794,100.2714,100.3344,6747.0
2019-10-11 10:55:00,111.54,111.57,111.47,111.48,8603.0,100.3434,100.3704,100.2804,100.2894,8603.0
2019-10-11 11:00:00,111.5,111.6,111.48,111.5,25735.0,100.3074,100.3974,100.2894,100.3074,25735.0
2019-10-11 11:05:00,111.52,111.62,111.44,111.59,12593.0,100.3254,100.4154,100.2534,100.3884,12593.0
2019-10-11 11:10:00,111.63,111.65,111.48,111.51,10527.0,100.4243,100.4423,100.2894,100.3164,10527.0
2019-10-11 11:15:00,111.5,111.61,111.46,111.55,8044.0,100.3074,100.4064,100.2714,100.3524,8044.0
2019-10-11 11:20:00,111.54,111.7,111.3,111.33,43016.0,100.3434,100.4873,100.1275,100.1545,43016.0
2019-10-11 11:25:00,111.34,111.36,111.13,111.19,31549.0,100.1635,100.1815,99.9745,100.0285,31549.0
2019-10-11 11:30:00,111.21,111.35,111.11,111.27,16475.0,100.0465,100.1725,99.9565,100.1005,16475.0
2019-10-11 11:35:00,111.29,111.29,111.13,111.16,28195.0,100.1185,100.1185,99.9745,100.0015,28195.0
2019-10-11 11:40:00,111.13,111.22,111.01,111.01,9227.0,99.9745,100.0555,99.8666,99.8666,9227.0
2019-10-11 11:45:00,111.02,111.39,110.85,110.9,25094.0,99.8756,100.2084,99.7226,99.7676,25094.0
2019-10-11 11:50:00,110.87,110.98,110.82,110.88,9565.0,99.7406,99.8396,99.6957,99.7496,9565.0
2019-10-11 11:55:00,110.89,111.07,110.81,111.05,7044.0,99.7586,99.9206,99.6867,99.9026,7044.0
2019-10-11 12:00:00,111.05,111.13,110.83,110.98,13224.0,99.9026,99.9745,99.7047,99.8396,13224.0
2019-10-11 12:05:00,110.99,111.13,110.95,111.08,6613.0,99.8486,99.9745,99.8126,99.9296,6613.0
2019-10-11 12:10:00,111.07,111.1,110.97,110.97,9700.0,99.9206,99.9475,99.8306,99.8306,9700.0
2019-10-11 12:15:00,110.97,110.97,110.76,110.87,15796.0,99.8306,99.8306,99.6417,99.7406,15796.0
2019-10-11 12:20:00,110.9,111.02,110.84,110.97,10295.0,99.7676,99.8756,99.7136,99.8306,10295.0
2019-10-11 12:25:00,110.98,111.08,110.95,111.06,10098.0,99.8396,99.9296,99.8126,99.9116,10098.0
2019-10-11 12:30:00,111.07,111.08,110.21,110.68,41832.0,99.9206,99.9296,99.1469,99.5697,41832.0
2019-10-11 12:35:00,110.7,110.86,110.7,110.7,12812.0,99.5877,99.7316,99.5877,99.5877,12812.0
2019-10-11 12:40:00,110.71,110.85,110.64,110.81,16287.0,99.5967,99.7226,99.5337,99.6867,16287.0
2019-10-11 12:45:00,110.85,111.01,110.85,110.99,16059.0,99.7226,99.8666,99.7226,99.8486,16059.0
2019-10-11 12:50:00,111.02,111.3,111.02,111.11,18268.0,99.8756,100.1275,99.8756,99.9565,18268.0
2019-10-11 12:55:00,111.12,111.23,111.1,111.23,12203.0,99.9655,100.0645,99.9475,100.0645,12203.0
2019-10-11 13:00:00,111.23,111.31,111.19,111.2,15573.0,100.0645,100.1365,100.0285,100.0375,15573.0
2019-10-11 13:05:00,111.2,111.28,111.2,111.28,15520.0,100.0375,100.1095,100.0375,100.1095,15520.0
2019-10-11 13:10:00,111.28,111.32,111.16,111.16,18373.0,100.1095,100.1455,100.0015,100.0015,18373.0
2019-10-11 13:15:00,111.17,111.37,111.17,111.26,15308.0,100.0105,100.1904,100.0105,100.0915,15308.0
2019-10-11 13:20:00,111.27,111.27,111.16,111.22,8050.0,100.1005,100.1005,100.0015,100.0555,8050.0
2019-10-11 13:25:00,111.22,111.68,111.21,111.35,62521.0,100.0555,100.4693,100.0465,100.1725,62521.0
2019-10-11 13:30:00,111.42,111.51,111.3,111.45,6569.0,100.2354,100.3164,100.1275,100.2624,6569.0
2019-10-11 13:35:00,111.45,111.61,111.45,111.48,11798.0,100.2624,100.4064,100.2624,100.2894,11798.0
2019-10-11 13:40:00,111.48,111.86,111.47,111.78,9705.0,100.2894,100.6313,100.2804,100.5593,9705.0
2019-10-11 13:45:00,111.84,111.85,111.74,111.82,6992.0,100.6133,100.6223,100.5233,100.5953,6992.0
2019-10-11 13:50:00,111.84,111.87,111.77,111.87,29967.0,100.6133,100.6403,100.5503,100.6403,29967.0
2019-10-11 13:55:00,111.87,111.97,111.82,111.87,8634.0,100.6403,100.7302,100.5953,100.6403,8634.0
2019-10-11 14:00:00,111.87,111.93,111.84,111.87,6577.0,100.6403,100.6942,100.6133,100.6403,6577.0
2019-10-11 14:05:00,111.88,111.94,111.84,111.87,9101.0,100.6493,100.7032,100.6133,100.6403,9101.0
2019-10-11 14:10:00,111.87,111.87,111.67,111.82,12169.0,100.6403,100.6403,100.4603,100.5953,12169.0
2019-10-11 14:15:00,111.83,111.88,111.79,111.88,10284.0,100.6043,100.6493,100.5683,100.6493,10284.0
2019-10-11 14:20:00,111.92,112.07,111.84,112.06,18312.0,100.6852,100.8202,100.6133,100.8112,18312.0
2019-10-11 14:25:00,112.04,112.1,111.99,112.08,15439.0,100.7932,100.8472,100.7482,100.8292,15439.0
2019-10-11 14:30:00,112.08,112.29,112.07,112.26,10795.0,100.8292,101.0181,100.8202,100.9911,10795.0
2019-10-11 14:35:00,112.25,112.25,112.17,112.25,10451.0,100.9821,100.9821,100.9101,100.9821,10451.0
2019-10-11 14:40:00,112.24,112.26,112.2,112.24,11728.0,100.9731,100.9911,100.9371,100.9731,11728.0
2019-10-11 14:45:00,112.25,112.28,112.12,112.26,26463.0,100.9821,101.0091,100.8652,100.9911,26463.0
2019-10-11 14:50:00,112.26,112.33,112.2,112.22,18230.0,100.9911,101.0541,100.9371,100.9551,18230.0
2019-10-11 14:55:00,112.2,112.22,112.11,112.13,13266.0,100.9371,100.9551,100.8562,100.8742,13266.0
2019-10-11 15:00:00,112.13,112.13,111.95,111.98,14032.0,100.8742,100.8742,100.7122,100.7392,14032.0
2019-10-11 15:05:00,111.98,112.31,111.96,112.31,9361.0,100.7392,101.0361,100.7212,101.0361,9361.0
2019-10-11 15:10:00,112.28,112.36,112.24,112.36,14517.0,101.0091,101.0811,100.9731,101.0811,14517.0
2019-10-11 15:15:00,112.36,112.36,112.28,112.29,14108.0,101.0811,101.0811,101.0091,101.0181,14108.0
2019-10-11 15:20:00,112.31,112.37,112.24,112.28,15832.0,101.0361,101.0901,100.9731,101.0091,15832.0
2019-10-11 15:25:00,112.28,112.34,112.22,112.27,16942.0,101.0091,101.0631,100.9551,101.0001,16942.0
2019-10-11 15:30:00,112.29,112.33,111.99,112.31,20401.0,101.0181,101.0541,100.7482,101.0361,20401.0
2019-10-11 15:35:00,112.34,112.55,112.07,112.55,34007.0,101.0631,101.252,100.8202,101.252,34007.0
2019-10-11 15:40:00,112.64,112.72,111.72,111.72,59789.0,101.333,101.4049,100.5053,100.5053,59789.0
2019-10-11 15:45:00,111.67,111.7,111.24,111.45,61650.0,100.4603,100.4873,100.0735,100.2624,61650.0
2019-10-11 15:50:00,111.41,111.63,111.23,111.42,74647.0,100.2264,100.4243,100.0645,100.2354,74647.0
2019-10-11 15:55:00,111.46,111.63,110.94,111.17,191235.0,100.2714,100.4243,99.8036,100.0105,191235.0
2019-10-14 09:30:00,110.57,111.0,110.57,110.69,22395.0,99.4708,99.8576,99.4708,99.5787,22395.0
2019-10-14 09:35:00,110.81,110.86,110.42,110.59,9510.0,99.6867,99.7316,99.3358,99.4887,9510.0
2019-10-14 09:40:00,110.48,110.98,110.48,110.91,7971.0,99.3898,99.8396,99.3898,99.7766,7971.0
2019-10-14 09:45:00,110.94,111.0,110.79,110.99,38516.0,99.8036,99.8576,99.6687,99.8486,38516.0
2019-10-14 09:50:00,110.96,110.96,110.53,110.53,5314.0,99.8216,99.8216,99.4348,99.4348,5314.0
2019-10-14 09:55:00,110.49,110.79,110.49,110.54,10993.0,99.3988,99.6687,99.3988,99.4438,10993.0
2019-10-14 10:00:00,110.54,110.61,110.48,110.58,10672.0,99.4438,99.5067,99.3898,99.4797,10672.0
2019-10-14 10:05:00,110.58,110.82,110.57,110.81,5800.0,99.4797,99.6957,99.4708,99.6867,5800.0
2019-10-14 10:10:00,110.78,110.78,110.45,110.46,2600.0,99.6597,99.6597,99.3628,99.3718,2600.0
2019-10-14 10:15:00,110.53,110.56,110.38,110.38,4180.0,99.4348,99.4618,99.2998,99.2998,4180.0
2019-10-14 10:20:00,110.34,110.44,110.29,110.29,4000.0,99.2638,99.3538,99.2189,99.2189,4000.0
2019-10-14 10:25:00,110.29,110.42,110.27,110.41,3282.0,99.2189,99.3358,99.2009,99.3268,3282.0
2019-10-14 10:30:00,110.38,110.49,110.38,110.43,4538.0,99.2998,99.3988,99.2998,99.3448,4538.0
2019-10-14 10:35:00,110.46,110.52,110.38,110.52,6560.0,99.3718,99.4258,99.2998,99.4258,6560.0
2019-10-14 10:40:00,110.53,110.61,110.44,110.61,4582.0,99.4348,99.5067,99.3538,99.5067,4582.0
2019-10-14 10:45:00,110.62,110.64,110.57,110.59,2236.0,99.5157,99.5337,99.4708,99.4887,2236.0
2019-10-14 10:50:00,110.63,110.67,110.52,110.53,3174.0,99.5247,99.5607,99.4258,99.4348,3174.0
2019-10-14 10:55:00,110.61,110.66,110.53,110.66,5227.0,99.5067,99.5517,99.4348,99.5517,5227.0
2019-10-14 11:00:00,110.65,110.65,110.39,110.4,7745.0,99.5427,99.5427,99.3088,99.3178,7745.0
2019-10-14 11:05:00,110.43,110.49,110.35,110.45,3780.0,99.3448,99.3988,99.2728,99.3628,3780.0
2019-10-14 11:10:00,110.48,110.48,110.36,110.45,6041.0,99.3898,99.3898,99.2818,99.3628,6041.0
2019-10-14 11:15:00,110.43,110.44,110.34,110.36,3807.0,99.3448,99.3538,99.2638,99.2818,3807.0
2019-10-14 11:20:00,110.36,110.37,110.27,110.29,2815.0,99.2818,99.2908,99.2009,99.2189,2815.0
2019-10-14 11:25:00,110.31,110.34,110.14,110.17,4531.0,99.2369,99.2638,99.0839,99.1109,4531.0
2019-10-14 11:30:00,110.15,110.25,110.15,110.23,2632.0,99.0929,99.1829,99.0929,99.1649,2632.0
2019-10-14 11:35:00,110.21,110.33,110.19,110.28,3393.0,99.1469,99.2548,99.1289,99.2099,3393.0
2019-10-14 11:40:00,110.28,110.32,110.14,110.14,6369.0,99.2099,99.2458,99.0839,99.0839,6369.0
2019-10-14 11:45:00,110.16,110.28,110.16,110.25,3563.0,99.1019,99.2099,99.1019,99.1829,3563.0
2019-10-14 11:50:00,110.23,110.31,110.17,110.28,12988.0,99.1649,99.2369,99.1109,99.2099,12988.0
2019-10-14 11:55:00,110.27,110.31,110.19,110.19,9311.0,99.2009,99.2369,99.1289,99.1289,9311.0
2019-10-14 12:00:00,110.19,110.2,110.08,110.1,4031.0,99.1289,99.1379,99.0299,99.0479,4031.0
2019-10-14 12:05:00,110.1,110.28,110.1,110.26,15011.0,99.0479,99.2099,99.0479,99.1919,15011.0
2019-10-14 12:10:00,110.23,110.32,110.22,110.27,3990.0,99.1649,99.2458,99.1559,99.2009,3990.0
2019-10-14 12:15:00,110.27,110.48,110.24,110.47,12533.0,99.2009,99.3898,99.1739,99.3808,12533.0
2019-10-14 12:20:00,110.47,110.5,110.35,110.46,3927.0,99.3808,99.4078,99.2728,99.3718,3927.0
2019-10-14 12:25:00,110.45,110.51,110.32,110.32,7359.0,99.3628,99.4168,99.2458,99.2458,7359.0
2019-10-14 12:30:00,110.31,110.32,110.27,110.27,4731.0,99.2369,99.2458,99.2009,99.2009,4731.0
2019-10-14 12:35:00,110.26,110.37,110.26,110.32,4108.0,99.1919,99.2908,99.1919,99.2458,4108.0
2019-10-14 12:40:00,110.28,110.3,110.14,110.14,7710.0,99.2099,99.2279,99.0839,99.0839,7710.0
2019-10-14 12:45:00,110.14,110.21,110.11,110.15,6456.0,99.0839,99.1469,99.0569,99.0929,6456.0
2019-10-14 12:50:00,110.19,110.19,110.1,110.11,3000.0,99.1289,99.1289,99.0479,99.0569,3000.0
2019-10-14 12:55:00,110.1,110.14,110.07,110.12,4035.0,99.0479,99.0839,99.0209,99.0659,4035.0
2019-10-14 13:00:00,110.09,110.1,110.08,110.1,1800.0,99.0389,99.0479,99.0299,99.0479,1800.0
2019-10-14 13:05:00,110.08,110.2,110.06,110.2,4400.0,99.0299,99.1379,99.0119,99.1379,4400.0
2019-10-14 13:10:00,110.16,110.2,110.13,110.18,3300.0,99.1019,99.1379,99.0749,99.1199,3300.0
2019-10-14 13:15:00,110.21,110.22,110.15,110.15,7094.0,99.1469,99.1559,99.0929,99.0929,7094.0
2019-10-14 13:20:00,110.18,110.18,110.01,110.02,2542.0,99.1199,99.1199,98.967,98.976,2542.0
2019-10-14 13:25:00,110.04,110.09,110.02,110.04,2524.0,98.994,99.0389,98.976,98.994,2524.0
2019-10-14 13:30:00,110.05,110.06,110.01,110.01,3339.0,99.003,99.0119,98.967,98.967,3339.0
2019-10-14 13:35:00,110.02,110.08,109.99,110.06,5019.0,98.976,99.0299,98.949,99.0119,5019.0
2019-10-14 13:40:00,110.07,110.11,110.04,110.07,4402.0,99.0209,99.0569,98.994,99.0209,4402.0
2019-10-14 13:45:00,110.07,110.09,110.02,110.07,4869.0,99.0209,99.0389,98.976,99.0209,4869.0
2019-10-14 13:50:00,110.09,110.14,110.06,110.14,6004.0,99.0389,99.0839,99.0119,99.0839,6004.0
2019-10-14 13:55:00,110.14,110.24,110.11,110.22,6449.0,99.0839,99.1739,99.0569,99.1559,6449.0
2019-10-14 14:00:00,110.23,110.32,110.21,110.21,4283.0,99.1649,99.2458,99.1469,99.1469,4283.0
2019-10-14 14:05:00,110.23,110.26,110.19,110.21,6228.0,99.1649,99.1919,99.1289,99.1469,6228.0
2019-10-14 14:10:00,110.25,110.4,110.24,110.4,5210.0,99.1829,99.3178,99.1739,99.3178,5210.0
2019-10-14 14:15:00,110.43,110.43,110.35,110.4,3850.0,99.3448,99.3448,99.2728,99.3178,3850.0
2019-10-14 14:20:00,110.36,110.38,110.33,110.38,3900.0,99.2818,99.2998,99.2548,99.2998,3900.0
2019-10-14 14:25:00,110.37,110.4,110.35,110.36,3299.0,99.2908,99.3178,99.2728,99.2818,3299.0
2019-10-14 14:30:00,110.4,110.44,110.37,110.42,3961.0,99.3178,99.3538,99.2908,99.3358,3961.0
2019-10-14 14:35:00,110.42,110.42,110.33,110.33,4583.0,99.3358,99.3358,99.2548,99.2548,4583.0
2019-10-14 14:40:00,110.33,110.37,110.31,110.35,3328.0,99.2548,99.2908,99.2369,99.2728,3328.0
2019-10-14 14:45:00,110.34,110.35,110.3,110.33,4354.0,99.2638,99.2728,99.2279,99.2548,4354.0
2019-10-14 14:50:00,110.34,110.39,110.3,110.35,6039.0,99.2638,99.3088,99.2279,99.2728,6039.0
2019-10-14 14:55:00,110.34,110.4,110.32,110.36,7000.0,99.2638,99.3178,99.2458,99.2818,7000.0
2019-10-14 15:00:00,110.35,110.44,110.35,110.36,5000.0,99.2728,99.3538,99.2728,99.2818,5000.0
2019-10-14 15:05:00,110.36,110.4,110.36,110.38,4322.0,99.2818,99.3178,99.2818,99.2998,4322.0
2019-10-14 15:10:00,110.4,110.41,110.34,110.35,8732.0,99.3178,99.3268,99.2638,99.2728,8732.0
2019-10-14 15:15:00,110.34,110.46,110.33,110.43,7790.0,99.2638,99.3718,99.2548,99.3448,7790.0
2019-10-14 15:20:00,110.42,110.51,110.41,110.47,6285.0,99.3358,99.4168,99.3268,99.3808,6285.0
2019-10-14 15:25:00,110.46,110.54,110.46,110.5,9929.0,99.3718,99.4438,99.3718,99.4078,9929.0
2019-10-14 15:30:00,110.51,110.51,110.32,110.34,16014.0,99.4168,99.4168,99.2458,99.2638,16014.0
2019-10-14 15:35:00,110.33,110.41,110.31,110.4,8183.0,99.2548,99.3268,99.2369,99.3178,8183.0
2019-10-14 15:40:00,110.4,110.4,110.26,110.26,11506.0,99.3178,99.3178,99.1919,99.1919,11506.0
2019-10-14 15:45:00,110.27,110.33,110.25,110.31,23666.0,99.2009,99.2548,99.1829,99.2369,23666.0
2019-10-14 15:50:00,110.31,110.41,110.27,110.41,28777.0,99.2369,99.3268,99.2009,99.3268,28777.0
2019-10-14 15:55:00,110.39,110.42,110.23,110.35,143985.0,99.3088,99.3358,99.1649,99.2728,143985.0
2019-10-15 09:30:00,110.81,111.36,110.66,110.85,35889.0,99.6867,100.1815,99.5517,99.7226,35889.0
2019-10-15 09:35:00,110.9,111.0,110.59,110.74,25934.0,99.7676,99.8576,99.4887,99.6237,25934.0
2019-10-15 09:40:00,110.57,110.76,110.51,110.54,3300.0,99.4708,99.6417,99.4168,99.4438,3300.0
2019-10-15 09:45:00,110.57,110.97,110.5,110.97,17631.0,99.4708,99.8306,99.4078,99.8306,17631.0
2019-10-15 09:50:00,110.95,111.08,110.93,110.98,10225.0,99.8126,99.9296,99.7946,99.8396,10225.0
2019-10-15 09:55:00,110.95,111.05,110.9,110.95,14664.0,99.8126,99.9026,99.7676,99.8126,14664.0
2019-10-15 10:00:00,110.96,110.99,110.87,110.89,10108.0,99.8216,99.8486,99.7406,99.7586,10108.0
2019-10-15 10:05:00,110.92,111.09,110.88,111.01,8216.0,99.7856,99.9386,99.7496,99.8666,8216.0
2019-10-15 10:10:00,111.04,111.37,111.04,111.37,6920.0,99.8936,100.1904,99.8936,100.1904,6920.0
2019-10-15 10:15:00,111.38,111.47,111.36,111.38,5605.0,100.1994,100.2804,100.1815,100.1994,5605.0
2019-10-15 10:20:00,111.42,111.43,111.31,111.37,7468.0,100.2354,100.2444,100.1365,100.1904,7468.0
2019-10-15 10:25:00,111.39,111.84,111.37,111.77,7723.0,100.2084,100.6133,100.1904,100.5503,7723.0
2019-10-15 10:30:00,111.82,111.96,111.75,111.92,7055.0,100.5953,100.7212,100.5323,100.6852,7055.0
2019-10-15 10:35:00,111.93,112.12,111.93,112.05,5471.0,100.6942,100.8652,100.6942,100.8022,5471.0
2019-10-15 10:40:00,112.08,112.3,112.08,112.2,7155.0,100.8292,101.0271,100.8292,100.9371,7155.0
2019-10-15 10:45:00,112.24,112.32,112.19,112.23,3870.0,100.9731,101.0451,100.9281,100.9641,3870.0
2019-10-15 10:50:00,112.22,112.36,112.2,112.29,3696.0,100.9551,101.0811,100.9371,101.0181,3696.0
2019-10-15 10:55:00,112.27,112.38,112.26,112.36,8796.0,101.0001,101.0991,100.9911,101.0811,8796.0
2019-10-15 11:00:00,112.4,112.45,112.2,112.2,11176.0,101.1171,101.162,100.9371,100.9371,11176.0
2019-10-15 11:05:00,112.2,112.3,112.17,112.29,8252.0,100.9371,101.0271,100.9101,101.0181,8252.0
2019-10-15 11:10:00,112.28,112.4,112.2,112.36,10751.0,101.0091,101.1171,100.9371,101.0811,10751.0
2019-10-15 11:15:00,112.4,112.45,112.31,112.31,12934.0,101.1171,101.162,101.0361,101.0361,12934.0
2019-10-15 11:20:00,112.29,112.31,112.23,112.3,11332.0,101.0181,101.0361,100.9641,101.0271,11332.0
2019-10-15 11:25:00,112.35,112.51,112.33,112.51,4559.0,101.0721,101.216,101.0541,101.216,4559.0
2019-10-15 11:30:00,112.52,112.57,112.35,112.36,6100.0,101.225,101.27,101.0721,101.0811,6100.0
2019-10-15 11:35:00,112.33,112.36,112.17,112.21,10424.0,101.0541,101.0811,100.9101,100.9461,10424.0
2019-10-15 11:40:00,112.28,112.51,112.26,112.5,9350.0,101.0091,101.216,100.9911,101.207,9350.0
2019-10-15 11:45:00,112.48,112.56,112.42,112.48,20534.0,101.189,101.261,101.135,101.189,20534.0
2019-10-15 11:50:00,112.48,112.51,112.42,112.5,16530.0,101.189,101.216,101.135,101.207,16530.0
2019-10-15 11:55:00,112.45,112.61,112.43,112.61,20014.0,101.162,101.306,101.144,101.306,20014.0
2019-10-15 12:00:00,112.62,112.73,112.62,112.72,13934.0,101.315,101.4139,101.315,101.4049,13934.0
2019-10-15 12:05:00,112.72,112.84,112.7,112.7,41825.0,101.4049,101.5129,101.3869,101.3869,41825.0
2019-10-15 12:10:00,112.7,112.81,112.69,112.81,10934.0,101.3869,101.4859,101.3779,101.4859,10934.0
2019-10-15 12:15:00,112.81,112.89,112.79,112.83,31360.0,101.4859,101.5579,101.4679,101.5039,31360.0
2019-10-15 12:20:00,112.84,112.94,112.81,112.92,93427.0,101.5129,101.6028,101.4859,101.5849,93427.0
2019-10-15 12:25:00,112.93,112.95,112.5,112.52,61071.0,101.5939,101.6118,101.207,101.225,61071.0
2019-10-15 12:30:00,112.5,112.7,112.5,112.67,3133.0,101.207,101.3869,101.207,101.3599,3133.0
2019-10-15 12:35:00,112.69,112.7,112.65,112.66,3297.0,101.3779,101.3869,101.342,101.351,3297.0
2019-10-15 12:40:00,112.68,112.74,112.57,112.57,5137.0,101.3689,101.4229,101.27,101.27,5137.0
2019-10-15 12:45:00,112.6,112.65,112.58,112.65,10729.0,101.297,101.342,101.279,101.342,10729.0
2019-10-15 12:50:00,112.67,112.78,112.63,112.77,15773.0,101.3599,101.4589,101.324,101.4499,15773.0
2019-10-15 12:55:00,112.78,113.03,112.78,113.01,31426.0,101.4589,101.6838,101.4589,101.6658,31426.0
2019-10-15 13:00:00,113.02,113.09,112.95,112.98,22814.0,101.6748,101.7378,101.6118,101.6388,22814.0
2019-10-15 13:05:00,113.0,113.05,112.92,112.98,23800.0,101.6568,101.7018,101.5849,101.6388,23800.0
2019-10-15 13:10:00,112.97,112.98,112.78,112.78,49544.0,101.6298,101.6388,101.4589,101.4589,49544.0
2019-10-15 13:15:00,112.81,112.85,112.77,112.82,9652.0,101.4859,101.5219,101.4499,101.4949,9652.0
2019-10-15 13:20:00,112.84,112.97,112.74,112.74,18613.0,101.5129,101.6298,101.4229,101.4229,18613.0
2019-10-15 13:25:00,112.75,112.89,112.74,112.87,10779.0,101.4319,101.5579,101.4229,101.5399,10779.0
2019-10-15 13:30:00,112.86,112.89,112.81,112.86,6218.0,101.5309,101.5579,101.4859,101.5309,6218.0
2019-10-15 13:35:00,112.86,113.09,112.84,113.09,17460.0,101.5309,101.7378,101.5129,101.7378,17460.0
2019-10-15 13:40:00,113.09,113.12,113.03,113.06,11791.0,101.7378,101.7648,101.6838,101.7108,11791.0
2019-10-15 13:45:00,113.04,113.16,113.03,113.16,4080.0,101.6928,101.8008,101.6838,101.8008,4080.0
2019-10-15 13:50:00,113.19,113.25,113.12,113.18,7995.0,101.8278,101.8817,101.7648,101.8188,7995.0
2019-10-15 13:55:00,113.18,113.23,113.15,113.22,6535.0,101.8188,101.8637,101.7918,101.8547,6535.0
2019-10-15 14:00:00,113.22,113.31,113.22,113.31,11931.0,101.8547,101.9357,101.8547,101.9357,11931.0
2019-10-15 14:05:00,113.28,113.29,113.17,113.25,10054.0,101.9087,101.9177,101.8098,101.8817,10054.0
2019-10-15 14:10:00,113.24,113.31,113.22,113.23,9941.0,101.8727,101.9357,101.8547,101.8637,9941.0
2019-10-15 14:15:00,113.21,113.27,113.2,113.25,6930.0,101.8457,101.8997,101.8367,101.8817,6930.0
2019-10-15 14:20:00,113.26,113.28,113.14,113.14,9523.0,101.8907,101.9087,101.7828,101.7828,9523.0
2019-10-15 14:25:00,113.14,113.15,112.99,113.01,14910.0,101.7828,101.7918,101.6478,101.6658,14910.0
2019-10-15 14:30:00,113.0,113.01,112.83,112.9,34053.0,101.6568,101.6658,101.5039,101.5669,34053.0
2019-10-15 14:35:00,112.89,112.93,112.86,112.93,29891.0,101.5579,101.5939,101.5309,101.5939,29891.0
2019-10-15 14:40:00,112.93,112.96,112.8,112.82,14724.0,101.5939,101.6208,101.4769,101.4949,14724.0
2019-10-15 14:45:00,112.82,112.92,112.76,112.86,29631.0,101.4949,101.5849,101.4409,101.5309,29631.0
2019-10-15 14:50:00,112.85,112.93,112.81,112.83,24071.0,101.5219,101.5939,101.4859,101.5039,24071.0
2019-10-15 14:55:00,112.83,112.89,112.81,112.89,41259.0,101.5039,101.5579,101.4859,101.5579,41259.0
2019-10-15 15:00:00,112.9,112.92,112.87,112.89,15208.0,101.5669,101.5849,101.5399,101.5579,15208.0
2019-10-15 15:05:00,112.89,112.9,112.82,112.84,29204.0,101.5579,101.5669,101.4949,101.5129,29204.0
2019-10-15 15:10:00,112.84,112.86,112.77,112.84,24534.0,101.5129,101.5309,101.4499,101.5129,24534.0
2019-10-15 15:15:00,112.85,112.99,112.82,112.96,20879.0,101.5219,101.6478,101.4949,101.6208,20879.0
2019-10-15 15:20:00,112.96,113.02,112.94,113.0,35536.0,101.6208,101.6748,101.6028,101.6568,35536.0
2019-10-15 15:25:00,113.0,113.28,112.99,113.26,36331.0,101.6568,101.9087,101.6478,101.8907,36331.0
2019-10-15 15:30:00,113.26,113.4,113.25,113.35,107138.0,101.8907,102.0167,101.8817,101.9717,107138.0
2019-10-15 15:35:00,113.35,113.39,113.34,113.38,39808.0,101.9717,102.0077,101.9627,101.9987,39808.0
2019-10-15 15:40:00,113.38,113.38,113.28,113.31,44351.0,101.9987,101.9987,101.9087,101.9357,44351.0
2019-10-15 15:45:00,113.31,113.34,113.22,113.27,31364.0,101.9357,101.9627,101.8547,101.8997,31364.0
2019-10-15 15:50:00,113.26,113.38,113.23,113.23,71121.0,101.8907,101.9987,101.8637,101.8637,71121.0
2019-10-15 15:55:00,113.24,113.41,113.02,113.25,152078.0,101.8727,102.0257,101.6748,101.8817,152078.0
2019-10-16 09:30:00,112.68,112.88,112.36,112.8,17911.0,101.3689,101.5489,101.0811,101.4769,17911.0
2019-10-16 09:35:00,112.76,113.08,112.41,113.08,12855.0,101.4409,101.7288,101.126,101.7288,12855.0
2019-10-16 09:40:00,113.06,113.25,112.82,112.94,10771.0,101.7108,101.8817,101.4949,101.6028,10771.0
2019-10-16 09:45:00,112.93,112.95,112.74,112.78,15471.0,101.5939,101.6118,101.4229,101.4589,15471.0
2019-10-16 09:50:00,112.78,113.1,112.67,113.09,14471.0,101.4589,101.7468,101.3599,101.7378,14471.0
2019-10-16 09:55:00,113.08,113.1,112.85,113.01,9103.0,101.7288,101.7468,101.5219,101.6658,9103.0
2019-10-16 10:00:00,112.97,112.98,112.44,112.61,21623.0,101.6298,101.6388,101.153,101.306,21623.0
2019-10-16 10:05:00,112.61,113.04,112.58,112.98,28427.0,101.306,101.6928,101.279,101.6388,28427.0
2019-10-16 10:10:00,112.97,113.1,112.77,112.85,15709.0,101.6298,101.7468,101.4499,101.5219,15709.0
2019-10-16 10:15:00,112.86,112.88,112.73,112.88,13897.0,101.5309,101.5489,101.4139,101.5489,13897.0
2019-10-16 10:20:00,112.9,113.04,112.81,113.01,7379.0,101.5669,101.6928,101.4859,101.6658,7379.0
2019-10-16 10:25:00,113.03,113.1,112.99,113.08,12194.0,101.6838,101.7468,101.6478,101.7288,12194.0
2019-10-16 10:30:00,113.08,113.09,112.89,112.91,7277.0,101.7288,101.7378,101.5579,101.5759,7277.0
2019-10-16 10:35:00,112.92,112.97,112.76,112.77,6763.0,101.5849,101.6298,101.4409,101.4499,6763.0
2019-10-16 10:40:00,112.79,112.83,112.64,112.69,4718.0,101.4679,101.5039,101.333,101.3779,4718.0
2019-10-16 10:45:00,112.69,112.84,112.68,112.78,8567.0,101.3779,101.5129,101.3689,101.4589,8567.0
2019-10-16 10:50:00,112.84,112.89,112.81,112.84,14947.0,101.5129,101.5579,101.4859,101.5129,14947.0
2019-10-16 10:55:00,112.79,112.8,112.68,112.74,10879.0,101.4679,101.4769,101.3689,101.4229,10879.0
2019-10-16 11:00:00,112.75,112.93,112.73,112.91,19924.0,101.4319,101.5939,101.4139,101.5759,19924.0
2019-10-16 11:05:00,112.91,112.91,112.79,112.82,15406.0,101.5759,101.5759,101.4679,101.4949,15406.0
2019-10-16 11:10:00,112.8,112.8,112.76,112.79,3100.0,101.4769,101.4769,101.4409,101.4679,3100.0
2019-10-16 11:15:00,112.78,112.78,112.63,112.68,12534.0,101.4589,101.4589,101.324,101.3689,12534.0
2019-10-16 11:20:00,112.72,112.78,112.69,112.71,6022.0,101.4049,101.4589,101.3779,101.3959,6022.0
2019-10-16 11:25:00,112.75,112.81,112.72,112.75,6232.0,101.4319,101.4859,101.4049,101.4319,6232.0
2019-10-16 11:30:00,112.75,112.78,112.56,112.61,14151.0,101.4319,101.4589,101.261,101.306,14151.0
2019-10-16 11:35:00,112.58,112.67,112.5,112.52,8159.0,101.279,101.3599,101.207,101.225,8159.0
2019-10-16 11:40:00,112.5,112.54,112.44,112.51,10385.0,101.207,101.243,101.153,101.216,10385.0
2019-10-16 11:45:00,112.49,112.74,112.47,112.74,10297.0,101.198,101.4229,101.18,101.4229,10297.0
2019-10-16 11:50:00,112.72,112.72,112.6,112.6,8396.0,101.4049,101.4049,101.297,101.297,8396.0
2019-10-16 11:55:00,112.5,112.53,112.36,112.36,9181.0,101.207,101.234,101.0811,101.0811,9181.0
2019-10-16 12:00:00,112.35,112.46,112.3,112.36,10480.0,101.0721,101.171,101.0271,101.0811,10480.0
2019-10-16 12:05:00,112.37,112.43,112.35,112.38,5819.0,101.0901,101.144,101.0721,101.0991,5819.0
2019-10-16 12:10:00,112.36,112.36,112.23,112.24,11339.0,101.0811,101.0811,100.9641,100.9731,11339.0
2019-10-16 12:15:00,112.26,112.26,112.11,112.12,5687.0,100.9911,100.9911,100.8562,100.8652,5687.0
2019-10-16 12:20:00,112.12,112.18,112.08,112.11,6671.0,100.8652,100.9191,100.8292,100.8562,6671.0
2019-10-16 12:25:00,112.13,112.17,112.04,112.13,13317.0,100.8742,100.9101,100.7932,100.8742,13317.0
2019-10-16 12:30:00,112.14,112.14,111.95,112.02,12140.0,100.8832,100.8832,100.7122,100.7752,12140.0
2019-10-16 12:35:00,112.01,112.12,111.97,111.98,11716.0,100.7662,100.8652,100.7302,100.7392,11716.0
2019-10-16 12:40:00,111.98,112.02,111.91,111.91,5779.0,100.7392,100.7752,100.6762,100.6762,5779.0
2019-10-16 12:45:00,111.92,111.93,111.83,111.86,4370.0,100.6852,100.6942,100.6043,100.6313,4370.0
2019-10-16 12:50:00,111.82,111.83,111.68,111.71,8643.0,100.5953,100.6043,100.4693,100.4963,8643.0
2019-10-16 12:55:00,111.71,111.76,111.66,111.68,5629.0,100.4963,100.5413,100.4513,100.4693,5629.0
2019-10-16 13:00:00,111.68,111.7,111.55,111.56,7380.0,100.4693,100.4873,100.3524,100.3614,7380.0
2019-10-16 13:05:00,111.55,111.55,111.41,111.41,4251.0,100.3524,100.3524,100.2264,100.2264,4251.0
2019-10-16 13:10:00,111.43,111.46,111.23,111.31,11112.0,100.2444,100.2714,100.0645,100.1365,11112.0
2019-10-16 13:15:00,111.31,111.31,111.25,111.27,4811.0,100.1365,100.1365,100.0825,100.1005,4811.0
2019-10-16 13:20:00,111.27,111.34,111.21,111.21,4312.0,100.1005,100.1635,100.0465,100.0465,4312.0
2019-10-16 13:25:00,111.21,111.29,111.2,111.28,7078.0,100.0465,100.1185,100.0375,100.1095,7078.0
2019-10-16 13:30:00,111.28,111.43,111.28,111.43,6861.0,100.1095,100.2444,100.1095,100.2444,6861.0
2019-10-16 13:35:00,111.41,111.44,111.4,111.4,2907.0,100.2264,100.2534,100.2174,100.2174,2907.0
2019-10-16 13:40:00,111.42,111.45,111.14,111.35,12311.0,100.2354,100.2624,99.9835,100.1725,12311.0
2019-10-16 13:45:00,111.38,111.38,111.25,111.27,9069.0,100.1994,100.1994,100.0825,100.1005,9069.0
2019-10-16 13:50:00,111.28,111.33,111.18,111.21,6722.0,100.1095,100.1545,100.0195,100.0465,6722.0
2019-10-16 13:55:00,111.19,111.19,111.02,111.04,6711.0,100.0285,100.0285,99.8756,99.8936,6711.0
2019-10-16 14:00:00,111.07,111.19,111.06,111.18,13075.0,99.9206,100.0285,99.9116,100.0195,13075.0
2019-10-16 14:05:00,111.15,111.19,111.12,111.17,4600.0,99.9925,100.0285,99.9655,100.0105,4600.0
2019-10-16 14:10:00,111.2,111.27,111.18,111.26,5500.0,100.0375,100.1005,100.0195,100.0915,5500.0
2019-10-16 14:15:00,111.3,111.31,111.21,111.21,4333.0,100.1275,100.1365,100.0465,100.0465,4333.0
2019-10-16 14:20:00,111.21,111.33,111.21,111.26,5350.0,100.0465,100.1545,100.0465,100.0915,5350.0
2019-10-16 14:25:00,111.27,111.36,111.26,111.26,5604.0,100.1005,100.1815,100.0915,100.0915,5604.0
2019-10-16 14:30:00,111.27,111.48,111.26,111.48,9332.0,100.1005,100.2894,100.0915,100.2894,9332.0
2019-10-16 14:35:00,111.49,111.51,111.41,111.45,7892.0,100.2984,100.3164,100.2264,100.2624,7892.0
2019-10-16 14:40:00,111.45,111.46,111.28,111.28,13842.0,100.2624,100.2714,100.1095,100.1095,13842.0
2019-10-16 14:45:00,111.27,111.27,111.07,111.11,29243.0,100.1005,100.1005,99.9206,99.9565,29243.0
2019-10-16 14:50:00,111.12,111.16,111.08,111.12,13307.0,99.9655,100.0015,99.9296,99.9655,13307.0
2019-10-16 14:55:00,111.11,111.11,110.95,110.95,6176.0,99.9565,99.9565,99.8126,99.8126,6176.0
2019-10-16 15:00:00,110.96,110.98,110.87,110.88,11188.0,99.8216,99.8396,99.7406,99.7496,11188.0
2019-10-16 15:05:00,110.87,110.87,110.73,110.82,15717.0,99.7406,99.7406,99.6147,99.6957,15717.0
2019-10-16 15:10:00,110.84,110.87,110.68,110.73,12263.0,99.7136,99.7406,99.5697,99.6147,12263.0
2019-10-16 15:15:00,110.73,110.77,110.65,110.71,12869.0,99.6147,99.6507,99.5427,99.5967,12869.0
2019-10-16 15:20:00,110.7,110.73,110.66,110.68,18101.0,99.5877,99.6147,99.5517,99.5697,18101.0
2019-10-16 15:25:00,110.68,110.68,110.45,110.48,51314.0,99.5697,99.5697,99.3628,99.3898,51314.0
2019-10-16 15:30:00,110.5,110.56,110.44,110.51,48723.0,99.4078,99.4618,99.3538,99.4168,48723.0
2019-10-16 15:35:00,110.5,110.52,110.44,110.45,51248.0,99.4078,99.4258,99.3538,99.3628,51248.0
2019-10-16 15:40:00,110.47,110.55,110.39,110.4,48276.0,99.3808,99.4528,99.3088,99.3178,48276.0
2019-10-16 15:45:00,110.4,110.54,110.39,110.45,69681.0,99.3178,99.4438,99.3088,99.3628,69681.0
2019-10-16 15:50:00,110.45,110.61,110.45,110.59,68331.0,99.3628,99.5067,99.3628,99.4887,68331.0
2019-10-16 15:55:00,110.6,110.7,110.49,110.57,160518.0,99.4977,99.5877,99.3988,99.4708,160518.0
2019-10-17 09:30:00,111.77,112.26,111.74,112.07,29702.0,100.5503,100.9911,100.5233,100.8202,29702.0
2019-10-17 09:35:00,112.01,112.01,111.45,111.83,11900.0,100.7662,100.7662,100.2624,100.6043,11900.0
2019-10-17 09:40:00,111.75,111.94,111.66,111.68,6672.0,100.5323,100.7032,100.4513,100.4693,6672.0
2019-10-17 09:45:00,111.78,111.93,111.53,111.53,10422.0,100.5593,100.6942,100.3344,100.3344,10422.0
2019-10-17 09:50:00,111.58,111.74,111.48,111.48,6300.0,100.3794,100.5233,100.2894,100.2894,6300.0
2019-10-17 09:55:00,111.45,111.46,111.2,111.28,7180.0,100.2624,100.2714,100.0375,100.1095,7180.0
2019-10-17 10:00:00,111.24,111.73,111.15,111.73,13509.0,100.0735,100.5143,99.9925,100.5143,13509.0
2019-10-17 10:05:00,111.76,111.86,111.67,111.68,5887.0,100.5413,100.6313,100.4603,100.4693,5887.0
2019-10-17 10:10:00,111.7,111.8,111.56,111.74,6710.0,100.4873,100.5773,100.3614,100.5233,6710.0
2019-10-17 10:15:00,111.71,111.9,111.71,111.82,7975.0,100.4963,100.6672,100.4963,100.5953,7975.0
2019-10-17 10:20:00,111.83,111.91,111.76,111.8,4688.0,100.6043,100.6762,100.5413,100.5773,4688.0
2019-10-17 10:25:00,111.81,111.81,111.42,111.49,4400.0,100.5863,100.5863,100.2354,100.2984,4400.0
2019-10-17 10:30:00,111.44,111.48,111.35,111.45,8249.0,100.2534,100.2894,100.1725,100.2624,8249.0
2019-10-17 10:35:00,111.43,111.43,111.05,111.06,28393.0,100.2444,100.2444,99.9026,99.9116,28393.0
2019-10-17 10:40:00,111.08,111.09,110.88,111.05,11964.0,99.9296,99.9386,99.7496,99.9026,11964.0
2019-10-17 10:45:00,111.09,111.09,110.66,110.69,3307.0,99.9386,99.9386,99.5517,99.5787,3307.0
2019-10-17 10:50:00,110.66,110.75,110.62,110.69,5149.0,99.5517,99.6327,99.5157,99.5787,5149.0
2019-10-17 10:55:00,110.69,110.77,110.63,110.67,11656.0,99.5787,99.6507,99.5247,99.5607,11656.0
2019-10-17 11:00:00,110.59,110.65,110.31,110.51,11475.0,99.4887,99.5427,99.2369,99.4168,11475.0
2019-10-17 11:05:00,110.52,110.72,110.52,110.72,14329.0,99.4258,99.6057,99.4258,99.6057,14329.0
2019-10-17 11:10:00,110.66,110.82,110.64,110.74,11467.0,99.5517,99.6957,99.5337,99.6237,11467.0
2019-10-17 11:15:00,110.69,110.69,110.44,110.44,8792.0,99.5787,99.5787,99.3538,99.3538,8792.0
2019-10-17 11:20:00,110.5,110.55,110.37,110.45,3343.0,99.4078,99.4528,99.2908,99.3628,3343.0
2019-10-17 11:25:00,110.46,110.53,110.33,110.41,4793.0,99.3718,99.4348,99.2548,99.3268,4793.0
2019-10-17 11:30:00,110.4,110.46,110.2,110.22,7277.0,99.3178,99.3718,99.1379,99.1559,7277.0
2019-10-17 11:35:00,110.27,110.31,110.13,110.28,3337.0,99.2009,99.2369,99.0749,99.2099,3337.0
2019-10-17 11:40:00,110.29,110.38,110.07,110.07,9565.0,99.2189,99.2998,99.0209,99.0209,9565.0
2019-10-17 11:45:00,110.06,110.15,109.93,110.11,10422.0,99.0119,99.0929,98.895,99.0569,10422.0
2019-10-17 11:50:00,110.1,110.11,109.95,110.03,15413.0,99.0479,99.0569,98.913,98.985,15413.0
2019-10-17 11:55:00,110.04,110.08,109.88,110.01,6543.0,98.994,99.0299,98.85,98.967,6543.0
2019-10-17 12:00:00,110.02,110.03,109.8,109.91,10176.0,98.976,98.985,98.778,98.877,10176.0
2019-10-17 12:05:00,109.94,110.06,109.94,110.01,8685.0,98.904,99.0119,98.904,98.967,8685.0
2019-10-17 12:10:00,109.99,109.99,109.84,109.94,9736.0,98.949,98.949,98.814,98.904,9736.0
2019-10-17 12:15:00,109.89,110.0,109.86,109.88,9915.0,98.859,98.958,98.832,98.85,9915.0
2019-10-17 12:20:00,109.88,109.92,109.84,109.92,5903.0,98.85,98.886,98.814,98.886,5903.0
2019-10-17 12:25:00,109.95,110.05,109.87,109.87,8049.0,98.913,99.003,98.841,98.841,8049.0
2019-10-17 12:30:00,109.89,110.06,109.87,110.06,8441.0,98.859,99.0119,98.841,99.0119,8441.0
2019-10-17 12:35:00,110.03,110.07,109.93,109.94,5901.0,98.985,99.0209,98.895,98.904,5901.0
2019-10-17 12:40:00,109.92,109.95,109.86,109.91,3300.0,98.886,98.913,98.832,98.877,3300.0
2019-10-17 12:45:00,109.92,109.98,109.89,109.91,4023.0,98.886,98.94,98.859,98.877,4023.0
2019-10-17 12:50:00,109.92,110.01,109.92,110.01,5612.0,98.886,98.967,98.886,98.967,5612.0
2019-10-17 12:55:00,110.0,110.02,109.96,109.97,8585.0,98.958,98.976,98.922,98.931,8585.0
2019-10-17 13:00:00,109.98,109.99,109.83,109.83,13406.0,98.94,98.949,98.805,98.805,13406.0
2019-10-17 13:05:00,109.82,109.82,109.69,109.75,42336.0,98.796,98.796,98.6791,98.7331,42336.0
2019-10-17 13:10:00,109.78,109.98,109.78,109.87,5566.0,98.7601,98.94,98.7601,98.841,5566.0
2019-10-17 13:15:00,109.87,110.08,109.87,110.0,6560.0,98.841,99.0299,98.841,98.958,6560.0
2019-10-17 13:20:00,109.99,110.01,109.82,109.82,16314.0,98.949,98.967,98.796,98.796,16314.0
2019-10-17 13:25:00,109.83,109.95,109.83,109.95,9743.0,98.805,98.913,98.805,98.913,9743.0
2019-10-17 13:30:00,109.95,110.08,109.95,110.07,4609.0,98.913,99.0299,98.913,99.0209,4609.0
2019-10-17 13:35:00,110.09,110.1,109.94,109.97,12886.0,99.0389,99.0479,98.904,98.931,12886.0
2019-10-17 13:40:00,109.96,109.97,109.91,109.94,8823.0,98.922,98.931,98.877,98.904,8823.0
2019-10-17 13:45:00,109.93,109.99,109.92,109.93,8312.0,98.895,98.949,98.886,98.895,8312.0
2019-10-17 13:50:00,109.95,109.95,109.89,109.94,4827.0,98.913,98.913,98.859,98.904,4827.0
2019-10-17 13:55:00,109.94,109.94,109.81,109.89,7581.0,98.904,98.904,98.787,98.859,7581.0
2019-10-17 14:00:00,109.9,109.94,109.7,109.72,10860.0,98.868,98.904,98.6881,98.7061,10860.0
2019-10-17 14:05:00,109.71,109.71,109.63,109.7,7018.0,98.6971,98.6971,98.6251,98.6881,7018.0
2019-10-17 14:10:00,109.69,109.75,109.64,109.65,2912.0,98.6791,98.7331,98.6341,98.6431,2912.0
2019-10-17 14:15:00,109.64,109.82,109.63,109.82,5989.0,98.6341,98.796,98.6251,98.796,5989.0
2019-10-17 14:20:00,109.81,109.83,109.78,109.81,2329.0,98.787,98.805,98.7601,98.787,2329.0
2019-10-17 14:25:00,109.82,109.94,109.81,109.91,29900.0,98.796,98.904,98.787,98.877,29900.0
2019-10-17 14:30:00,109.92,109.93,109.85,109.91,6061.0,98.886,98.895,98.823,98.877,6061.0
2019-10-17 14:35:00,109.91,110.0,109.89,109.9,9180.0,98.877,98.958,98.859,98.868,9180.0
2019-10-17 14:40:00,109.9,109.95,109.88,109.93,4690.0,98.868,98.913,98.85,98.895,4690.0
2019-10-17 14:45:00,109.89,110.02,109.89,110.02,6089.0,98.859,98.976,98.859,98.976,6089.0
2019-10-17 14:50:00,110.02,110.12,110.0,110.11,12122.0,98.976,99.0659,98.958,99.0569,12122.0
2019-10-17 14:55:00,110.09,110.11,110.06,110.08,4437.0,99.0389,99.0569,99.0119,99.0299,4437.0
2019-10-17 15:00:00,110.1,110.16,110.02,110.07,7822.0,99.0479,99.1019,98.976,99.0209,7822.0
2019-10-17 15:05:00,110.05,110.05,109.95,109.98,8688.0,99.003,99.003,98.913,98.94,8688.0
2019-10-17 15:10:00,109.98,110.06,109.98,110.06,4647.0,98.94,99.0119,98.94,99.0119,4647.0
2019-10-17 15:15:00,110.04,110.04,109.94,109.96,4600.0,98.994,98.994,98.904,98.922,4600.0
2019-10-17 15:20:00,109.97,110.0,109.94,109.99,4375.0,98.931,98.958,98.904,98.949,4375.0
2019-10-17 15:25:00,110.0,110.01,109.94,109.99,10090.0,98.958,98.967,98.904,98.949,10090.0
2019-10-17 15:30:00,110.0,110.13,109.95,109.96,26110.0,98.958,99.0749,98.913,98.922,26110.0
2019-10-17 15:35:00,109.96,109.98,109.94,109.97,11664.0,98.922,98.94,98.904,98.931,11664.0
2019-10-17 15:40:00,109.97,110.0,109.93,109.96,33477.0,98.931,98.958,98.895,98.922,33477.0
2019-10-17 15:45:00,109.96,110.02,109.93,109.94,51365.0,98.922,98.976,98.895,98.904,51365.0
2019-10-17 15:50:00,109.95,110.13,109.92,110.13,33555.0,98.913,99.0749,98.886,99.0749,33555.0
2019-10-17 15:55:00,110.12,110.12,109.94,110.04,98148.0,99.0659,99.0659,98.904,98.994,98148.0
2019-10-18 09:30:00,110.17,110.17,109.08,109.1,158181.0,99.1109,99.1109,98.1303,98.1483,158181.0
2019-10-18 09:35:00,109.05,109.46,108.83,109.43,16741.0,98.1033,98.4722,97.9054,98.4452,16741.0
2019-10-18 09:40:00,109.4,109.85,109.34,109.85,20977.0,98.4182,98.823,98.3642,98.823,20977.0
2019-10-18 09:45:00,109.97,110.43,109.85,110.43,7407.0,98.931,99.3448,98.823,99.3448,7407.0
2019-10-18 09:50:00,110.41,110.42,110.23,110.28,10359.0,99.3268,99.3358,99.1649,99.2099,10359.0
2019-10-18 09:55:00,110.28,110.29,110.13,110.24,8906.0,99.2099,99.2189,99.0749,99.1739,8906.0
2019-10-18 10:00:00,110.17,110.28,109.91,110.01,9815.0,99.1109,99.2099,98.877,98.967,9815.0
2019-10-18 10:05:00,110.0,110.01,109.87,109.99,3096.0,98.958,98.967,98.841,98.949,3096.0
2019-10-18 10:10:00,110.0,110.09,109.84,109.87,8103.0,98.958,99.0389,98.814,98.841,8103.0
2019-10-18 10:15:00,109.83,110.05,109.82,110.03,4692.0,98.805,99.003,98.796,98.985,4692.0
2019-10-18 10:20:00,110.03,110.04,109.78,109.88,8361.0,98.985,98.994,98.7601,98.85,8361.0
2019-10-18 10:25:00,109.94,109.96,109.8,109.94,7289.0,98.904,98.922,98.778,98.904,7289.0
2019-10-18 10:30:00,109.95,109.98,109.77,109.82,8116.0,98.913,98.94,98.7511,98.796,8116.0
2019-10-18 10:35:00,109.78,109.85,109.74,109.79,4138.0,98.7601,98.823,98.7241,98.7691,4138.0
2019-10-18 10:40:00,109.77,109.77,109.47,109.56,6333.0,98.7511,98.7511,98.4812,98.5621,6333.0
2019-10-18 10:45:00,109.57,109.84,109.57,109.83,2695.0,98.5711,98.814,98.5711,98.805,2695.0
2019-10-18 10:50:00,109.78,109.9,109.78,109.9,6795.0,98.7601,98.868,98.7601,98.868,6795.0
2019-10-18 10:55:00,109.89,109.98,109.88,109.98,3331.0,98.859,98.94,98.85,98.94,3331.0
2019-10-18 11:00:00,110.0,110.13,109.97,110.01,5161.0,98.958,99.0749,98.931,98.967,5161.0
2019-10-18 11:05:00,110.0,110.01,109.86,109.9,8575.0,98.958,98.967,98.832,98.868,8575.0
2019-10-18 11:10:00,109.89,110.15,109.85,110.13,4547.0,98.859,99.0929,98.823,99.0749,4547.0
2019-10-18 11:15:00,110.09,110.12,109.92,109.94,7955.0,99.0389,99.0659,98.886,98.904,7955.0
2019-10-18 11:20:00,109.93,110.01,109.9,109.97,5326.0,98.895,98.967,98.868,98.931,5326.0
2019-10-18 11:25:00,109.94,109.97,109.9,109.92,5435.0,98.904,98.931,98.868,98.886,5435.0
2019-10-18 11:30:00,109.92,109.95,109.61,109.65,5514.0,98.886,98.913,98.6071,98.6431,5514.0
2019-10-18 11:35:00,109.67,109.83,109.66,109.83,4076.0,98.6611,98.805,98.6521,98.805,4076.0
2019-10-18 11:40:00,109.85,109.86,109.65,109.65,7333.0,98.823,98.832,98.6431,98.6431,7333.0
2019-10-18 11:45:00,109.69,109.69,109.5,109.52,10619.0,98.6791,98.6791,98.5082,98.5262,10619.0
2019-10-18 11:50:00,109.51,109.56,109.24,109.25,10749.0,98.5172,98.5621,98.2743,98.2833,10749.0
2019-10-18 11:55:00,109.3,109.37,109.1,109.1,7449.0,98.3282,98.3912,98.1483,98.1483,7449.0
2019-10-18 12:00:00,109.04,109.17,108.95,109.1,9544.0,98.0943,98.2113,98.0134,98.1483,9544.0
2019-10-18 12:05:00,109.07,109.18,109.06,109.16,7205.0,98.1213,98.2203,98.1123,98.2023,7205.0
2019-10-18 12:10:00,109.14,109.17,109.09,109.14,4944.0,98.1843,98.2113,98.1393,98.1843,4944.0
2019-10-18 12:15:00,109.14,109.15,108.83,108.85,9893.0,98.1843,98.1933,97.9054,97.9234,9893.0
2019-10-18 12:20:00,108.84,108.85,108.42,108.79,30248.0,97.9144,97.9234,97.5366,97.8694,30248.0
2019-10-18 12:25:00,108.77,108.82,108.66,108.7,14839.0,97.8514,97.8964,97.7525,97.7885,14839.0
2019-10-18 12:30:00,108.67,108.8,108.58,108.78,14745.0,97.7615,97.8784,97.6805,97.8604,14745.0
2019-10-18 12:35:00,108.78,108.81,108.65,108.68,16812.0,97.8604,97.8874,97.7435,97.7705,16812.0
2019-10-18 12:40:00,108.67,108.78,108.62,108.78,14215.0,97.7615,97.8604,97.7165,97.8604,14215.0
2019-10-18 12:45:00,108.78,109.04,108.78,109.02,13190.0,97.8604,98.0943,97.8604,98.0763,13190.0
2019-10-18 12:50:00,109.02,109.07,108.99,109.03,11295.0,98.0763,98.1213,98.0494,98.0853,11295.0
2019-10-18 12:55:00,109.11,109.11,108.98,109.03,5963.0,98.1573,98.1573,98.0404,98.0853,5963.0
2019-10-18 13:00:00,109.03,109.23,109.01,109.2,3930.0,98.0853,98.2653,98.0673,98.2383,3930.0
2019-10-18 13:05:00,109.22,109.45,109.2,109.45,8298.0,98.2563,98.4632,98.2383,98.4632,8298.0
2019-10-18 13:10:00,109.45,109.48,109.34,109.43,5782.0,98.4632,98.4902,98.3642,98.4452,5782.0
2019-10-18 13:15:00,109.44,109.61,109.42,109.59,10172.0,98.4542,98.6071,98.4362,98.5891,10172.0
2019-10-18 13:20:00,109.6,109.61,109.51,109.51,9410.0,98.5981,98.6071,98.5172,98.5172,9410.0
2019-10-18 13:25:00,109.53,109.54,109.48,109.5,3531.0,98.5351,98.5441,98.4902,98.5082,3531.0
2019-10-18 13:30:00,109.49,109.59,109.46,109.55,5659.0,98.4992,98.5891,98.4722,98.5531,5659.0
2019-10-18 13:35:00,109.53,109.59,109.46,109.59,6882.0,98.5351,98.5891,98.4722,98.5891,6882.0
2019-10-18 13:40:00,109.6,109.68,109.58,109.65,4958.0,98.5981,98.6701,98.5801,98.6431,4958.0
2019-10-18 13:45:00,109.65,109.75,109.65,109.7,5450.0,98.6431,98.7331,98.6431,98.6881,5450.0
2019-10-18 13:50:00,109.68,109.7,109.61,109.64,6024.0,98.6701,98.6881,98.6071,98.6341,6024.0
2019-10-18 13:55:00,109.64,109.74,109.63,109.73,5900.0,98.6341,98.7241,98.6251,98.7151,5900.0
2019-10-18 14:00:00,109.75,109.79,109.62,109.62,6242.0,98.7331,98.7691,98.6161,98.6161,6242.0
2019-10-18 14:05:00,109.61,109.67,109.58,109.58,4350.0,98.6071,98.6611,98.5801,98.5801,4350.0
2019-10-18 14:10:00,109.55,109.6,109.53,109.58,4245.0,98.5531,98.5981,98.5351,98.5801,4245.0
2019-10-18 14:15:00,109.56,109.64,109.54,109.61,5049.0,98.5621,98.6341,98.5441,98.6071,5049.0
2019-10-18 14:20:00,109.62,109.68,109.62,109.63,4102.0,98.6161,98.6701,98.6161,98.6251,4102.0
2019-10-18 14:25:00,109.61,109.7,109.57,109.7,3672.0,98.6071,98.6881,98.5711,98.6881,3672.0
2019-10-18 14:30:00,109.68,109.72,109.64,109.72,3900.0,98.6701,98.7061,98.6341,98.7061,3900.0
2019-10-18 14:35:00,109.71,109.73,109.62,109.63,9576.0,98.6971,98.7151,98.6161,98.6251,9576.0
2019-10-18 14:40:00,109.61,109.61,109.52,109.58,4765.0,98.6071,98.6071,98.5262,98.5801,4765.0
2019-10-18 14:45:00,109.58,109.59,109.54,109.56,4690.0,98.5801,98.5891,98.5441,98.5621,4690.0
2019-10-18 14:50:00,109.56,109.66,109.55,109.58,8960.0,98.5621,98.6521,98.5531,98.5801,8960.0
2019-10-18 14:55:00,109.6,109.67,109.6,109.65,4840.0,98.5981,98.6611,98.5981,98.6431,4840.0
2019-10-18 15:00:00,109.66,109.72,109.64,109.66,7389.0,98.6521,98.7061,98.6341,98.6521,7389.0
2019-10-18 15:05:00,109.67,109.71,109.65,109.7,8217.0,98.6611,98.6971,98.6431,98.6881,8217.0
2019-10-18 15:10:00,109.69,109.81,109.68,109.81,11862.0,98.6791,98.787,98.6701,98.787,11862.0
2019-10-18 15:15:00,109.79,109.79,109.68,109.69,10559.0,98.7691,98.7691,98.6701,98.6791,10559.0
2019-10-18 15:20:00,109.7,109.72,109.56,109.58,9742.0,98.6881,98.7061,98.5621,98.5801,9742.0
2019-10-18 15:25:00,109.58,109.64,109.5,109.51,15141.0,98.5801,98.6341,98.5082,98.5172,15141.0
2019-10-18 15:30:00,109.51,109.63,109.51,109.61,13321.0,98.5172,98.6251,98.5172,98.6071,13321.0
2019-10-18 15:35:00,109.61,109.65,109.58,109.62,12864.0,98.6071,98.6431,98.5801,98.6161,12864.0
2019-10-18 15:40:00,109.61,109.64,109.59,109.61,15162.0,98.6071,98.6341,98.5891,98.6071,15162.0
2019-10-18 15:45:00,109.62,109.65,109.59,109.59,22745.0,98.6161,98.6431,98.5891,98.5891,22745.0
2019-10-18 15:50:00,109.59,109.69,109.56,109.66,34593.0,98.5891,98.6791,98.5621,98.6521,34593.0
2019-10-18 15:55:00,109.65,109.65,109.47,109.47,96192.0,98.6431,98.6431,98.4812,98.4812,96192.0
2019-10-21 09:30:00,110.19,111.06,110.19,110.73,30207.0,99.1289,99.9116,99.1289,99.6147,30207.0
2019-10-21 09:35:00,110.79,111.48,110.79,111.17,7973.0,99.6687,100.2894,99.6687,100.0105,7973.0
2019-10-21 09:40:00,111.11,111.25,111.05,111.16,9931.0,99.9565,100.0825,99.9026,100.0015,9931.0
2019-10-21 09:45:00,111.21,111.25,110.58,110.58,16735.0,100.0465,100.0825,99.4797,99.4797,16735.0
2019-10-21 09:50:00,110.48,110.58,110.41,110.46,5904.0,99.3898,99.4797,99.3268,99.3718,5904.0
2019-10-21 09:55:00,110.46,110.56,110.25,110.25,7111.0,99.3718,99.4618,99.1829,99.1829,7111.0
2019-10-21 10:00:00,110.26,110.44,109.98,110.04,26746.0,99.1919,99.3538,98.94,98.994,26746.0
2019-10-21 10:05:00,110.07,110.19,110.0,110.12,12351.0,99.0209,99.1289,98.958,99.0659,12351.0
2019-10-21 10:10:00,110.13,110.34,110.1,110.34,14627.0,99.0749,99.2638,99.0479,99.2638,14627.0
2019-10-21 10:15:00,110.34,110.35,110.2,110.29,27675.0,99.2638,99.2728,99.1379,99.2189,27675.0
2019-10-21 10:20:00,110.28,110.43,110.25,110.38,5769.0,99.2099,99.3448,99.1829,99.2998,5769.0
2019-10-21 10:25:00,110.39,110.67,110.37,110.6,15871.0,99.3088,99.5607,99.2908,99.4977,15871.0
2019-10-21 10:30:00,110.62,110.71,110.6,110.7,4921.0,99.5157,99.5967,99.4977,99.5877,4921.0
2019-10-21 10:35:00,110.71,110.89,110.66,110.89,5700.0,99.5967,99.7586,99.5517,99.7586,5700.0
2019-10-21 10:40:00,110.91,110.96,110.83,110.91,18582.0,99.7766,99.8216,99.7047,99.7766,18582.0
2019-10-21 10:45:00,110.91,110.93,110.74,110.78,8759.0,99.7766,99.7946,99.6237,99.6597,8759.0
2019-10-21 10:50:00,110.78,110.9,110.71,110.9,10041.0,99.6597,99.7676,99.5967,99.7676,10041.0
2019-10-21 10:55:00,110.9,111.02,110.9,111.0,7666.0,99.7676,99.8756,99.7676,99.8576,7666.0
2019-10-21 11:00:00,111.03,111.16,111.02,111.14,7239.0,99.8846,100.0015,99.8756,99.9835,7239.0
2019-10-21 11:05:00,111.16,111.23,111.12,111.15,16205.0,100.0015,100.0645,99.9655,99.9925,16205.0
2019-10-21 11:10:00,111.12,111.17,111.1,111.11,3670.0,99.9655,100.0105,99.9475,99.9565,3670.0
2019-10-21 11:15:00,111.11,111.17,111.01,111.04,4342.0,99.9565,100.0105,99.8666,99.8936,4342.0
2019-10-21 11:20:00,111.0,111.0,110.88,110.9,3522.0,99.8576,99.8576,99.7496,99.7676,3522.0
2019-10-21 11:25:00,110.94,111.06,110.91,110.96,6239.0,99.8036,99.9116,99.7766,99.8216,6239.0
2019-10-21 11:30:00,111.04,111.07,110.94,110.97,3307.0,99.8936,99.9206,99.8036,99.8306,3307.0
2019-10-21 11:35:00,110.98,110.98,110.78,110.93,5562.0,99.8396,99.8396,99.6597,99.7946,5562.0
2019-10-21 11:40:00,110.92,110.93,110.81,110.82,2793.0,99.7856,99.7946,99.6867,99.6957,2793.0
2019-10-21 11:45:00,110.83,110.92,110.82,110.91,2983.0,99.7047,99.7856,99.6957,99.7766,2983.0
2019-10-21 11:50:00,110.91,110.92,110.83,110.88,4867.0,99.7766,99.7856,99.7047,99.7496,4867.0
2019-10-21 11:55:00,110.85,110.86,110.77,110.82,1800.0,99.7226,99.7316,99.6507,99.6957,1800.0
2019-10-21 12:00:00,110.77,110.84,110.73,110.84,5872.0,99.6507,99.7136,99.6147,99.7136,5872.0
2019-10-21 12:05:00,110.86,110.94,110.85,110.94,6198.0,99.7316,99.8036,99.7226,99.8036,6198.0
2019-10-21 12:10:00,110.95,110.95,110.84,110.84,3676.0,99.8126,99.8126,99.7136,99.7136,3676.0
2019-10-21 12:15:00,110.84,110.88,110.82,110.86,4160.0,99.7136,99.7496,99.6957,99.7316,4160.0
2019-10-21 12:20:00,110.86,110.95,110.85,110.9,3625.0,99.7316,99.8126,99.7226,99.7676,3625.0
2019-10-21 12:25:00,110.92,111.06,110.92,111.06,4631.0,99.7856,99.9116,99.7856,99.9116,4631.0
2019-10-21 12:30:00,111.04,111.05,110.93,110.93,6673.0,99.8936,99.9026,99.7946,99.7946,6673.0
2019-10-21 12:35:00,110.89,110.96,110.86,110.96,4432.0,99.7586,99.8216,99.7316,99.8216,4432.0
2019-10-21 12:40:00,110.93,110.96,110.86,110.86,2548.0,99.7946,99.8216,99.7316,99.7316,2548.0
2019-10-21 12:45:00,110.9,110.9,110.84,110.86,2815.0,99.7676,99.7676,99.7136,99.7316,2815.0
2019-10-21 12:50:00,110.86,110.92,110.85,110.86,1899.0,99.7316,99.7856,99.7226,99.7316,1899.0
2019-10-21 12:55:00,110.86,110.88,110.8,110.84,2626.0,99.7316,99.7496,99.6777,99.7136,2626.0
2019-10-21 13:00:00,110.86,110.93,110.84,110.9,4086.0,99.7316,99.7946,99.7136,99.7676,4086.0
2019-10-21 13:05:00,110.92,110.93,110.8,110.81,2700.0,99.7856,99.7946,99.6777,99.6867,2700.0
2019-10-21 13:10:00,110.8,110.81,110.74,110.76,2774.0,99.6777,99.6867,99.6237,99.6417,2774.0
2019-10-21 13:15:00,110.76,110.85,110.76,110.8,2502.0,99.6417,99.7226,99.6417,99.6777,2502.0
2019-10-21 13:20:00,110.81,110.86,110.79,110.86,3741.0,99.6867,99.7316,99.6687,99.7316,3741.0
2019-10-21 13:25:00,110.85,110.87,110.74,110.81,3856.0,99.7226,99.7406,99.6237,99.6867,3856.0
2019-10-21 13:30:00,110.79,110.83,110.76,110.82,1500.0,99.6687,99.7047,99.6417,99.6957,1500.0
2019-10-21 13:35:00,110.82,110.84,110.79,110.8,3319.0,99.6957,99.7136,99.6687,99.6777,3319.0
2019-10-21 13:40:00,110.82,110.82,110.7,110.7,4299.0,99.6957,99.6957,99.5877,99.5877,4299.0
2019-10-21 13:45:00,110.73,110.81,110.67,110.7,6800.0,99.6147,99.6867,99.5607,99.5877,6800.0
2019-10-21 13:50:00,110.7,110.72,110.63,110.68,2622.0,99.5877,99.6057,99.5247,99.5697,2622.0
2019-10-21 13:55:00,110.71,110.72,110.67,110.7,3346.0,99.5967,99.6057,99.5607,99.5877,3346.0
2019-10-21 14:00:00,110.73,110.92,110.73,110.91,3895.0,99.6147,99.7856,99.6147,99.7766,3895.0
2019-10-21 14:05:00,110.92,110.98,110.92,110.95,3605.0,99.7856,99.8396,99.7856,99.8126,3605.0
2019-10-21 14:10:00,110.92,110.96,110.88,110.91,3550.0,99.7856,99.8216,99.7496,99.7766,3550.0
2019-10-21 14:15:00,110.92,110.96,110.89,110.93,4064.0,99.7856,99.8216,99.7586,99.7946,4064.0
2019-10-21 14:20:00,110.93,110.95,110.88,110.91,5330.0,99.7946,99.8126,99.7496,99.7766,5330.0
2019-10-21 14:25:00,110.91,110.95,110.87,110.89,3972.0,99.7766,99.8126,99.7406,99.7586,3972.0
2019-10-21 14:30:00,110.89,110.92,110.79,110.8,7156.0,99.7586,99.7856,99.6687,99.6777,7156.0
2019-10-21 14:35:00,110.79,110.84,110.78,110.81,7096.0,99.6687,99.7136,99.6597,99.6867,7096.0
2019-10-21 14:40:00,110.84,110.87,110.79,110.82,7408.0,99.7136,99.7406,99.6687,99.6957,7408.0
2019-10-21 14:45:00,110.84,110.84,110.77,110.78,3775.0,99.7136,99.7136,99.6507,99.6597,3775.0
2019-10-21 14:50:00,110.76,110.76,110.72,110.76,3608.0,99.6417,99.6417,99.6057,99.6417,3608.0
2019-10-21 14:55:00,110.74,110.74,110.67,110.7,3200.0,99.6237,99.6237,99.5607,99.5877,3200.0
2019-10-21 15:00:00,110.71,110.75,110.67,110.71,3951.0,99.5967,99.6327,99.5607,99.5967,3951.0
2019-10-21 15:05:00,110.69,110.72,110.66,110.67,3405.0,99.5787,99.6057,99.5517,99.5607,3405.0
2019-10-21 15:10:00,110.66,110.73,110.66,110.72,3635.0,99.5517,99.6147,99.5517,99.6057,3635.0
2019-10-21 15:15:00,110.72,110.76,110.7,110.73,4400.0,99.6057,99.6417,99.5877,99.6147,4400.0
2019-10-21 15:20:00,110.75,110.75,110.68,110.72,5390.0,99.6327,99.6327,99.5697,99.6057,5390.0
2019-10-21 15:25:00,110.72,110.9,110.71,110.86,8042.0,99.6057,99.7676,99.5967,99.7316,8042.0
2019-10-21 15:30:00,110.85,110.87,110.74,110.84,12116.0,99.7226,99.7406,99.6237,99.7136,12116.0
2019-10-21 15:35:00,110.83,110.89,110.83,110.87,11098.0,99.7047,99.7586,99.7047,99.7406,11098.0
2019-10-21 15:40:00,110.87,110.97,110.87,110.9,18466.0,99.7406,99.8306,99.7406,99.7676,18466.0
2019-10-21 15:45:00,110.89,110.92,110.88,110.89,18431.0,99.7586,99.7856,99.7496,99.7586,18431.0
2019-10-21 15:50:00,110.89,110.97,110.88,110.97,41064.0,99.7586,99.8306,99.7496,99.8306,41064.0
2019-10-21 15:55:00,110.95,111.14,110.9,111.11,128142.0,99.8126,99.9835,99.7676,99.9565,128142.0
2019-10-22 09:30:00,111.2,111.63,111.2,111.41,15239.0,100.0375,100.4243,100.0375,100.2264,15239.0
2019-10-22 09:35:00,111.33,111.33,110.84,111.04,5199.0,100.1545,100.1545,99.7136,99.8936,5199.0
2019-10-22 09:40:00,111.09,111.48,111.05,111.39,4184.0,99.9386,100.2894,99.9026,100.2084,4184.0
2019-10-22 09:45:00,111.44,111.51,110.95,110.95,6279.0,100.2534,100.3164,99.8126,99.8126,6279.0
2019-10-22 09:50:00,110.96,110.96,110.73,110.74,11388.0,99.8216,99.8216,99.6147,99.6237,11388.0
2019-10-22 09:55:00,110.79,110.95,110.79,110.95,2500.0,99.6687,99.8126,99.6687,99.8126,2500.0
2019-10-22 10:00:00,111.05,111.24,111.0,111.13,4217.0,99.9026,100.0735,99.8576,99.9745,4217.0
2019-10-22 10:05:00,111.17,111.21,111.05,111.11,4548.0,100.0105,100.0465,99.9026,99.9565,4548.0
2019-10-22 10:10:00,111.09,111.13,110.97,111.07,4561.0,99.9386,99.9745,99.8306,99.9206,4561.0
2019-10-22 10:15:00,111.05,111.13,110.99,111.1,9256.0,99.9026,99.9745,99.8486,99.9475,9256.0
2019-10-22 10:20:00,111.09,111.16,111.05,111.14,2844.0,99.9386,100.0015,99.9026,99.9835,2844.0
2019-10-22 10:25:00,111.17,111.51,111.17,111.47,24949.0,100.0105,100.3164,100.0105,100.2804,24949.0
2019-10-22 10:30:00,111.48,111.5,111.08,111.13,8560.0,100.2894,100.3074,99.9296,99.9745,8560.0
2019-10-22 10:35:00,111.1,111.17,111.02,111.17,3367.0,99.9475,100.0105,99.8756,100.0105,3367.0
2019-10-22 10:40:00,111.15,111.19,111.08,111.09,1954.0,99.9925,100.0285,99.9296,99.9386,1954.0
2019-10-22 10:45:00,111.11,111.26,111.08,111.19,4628.0,99.9565,100.0915,99.9296,100.0285,4628.0
2019-10-22 10:50:00,111.23,111.28,111.15,111.24,7480.0,100.0645,100.1095,99.9925,100.0735,7480.0
2019-10-22 10:55:00,111.25,111.26,111.13,111.13,7492.0,100.0825,100.0915,99.9745,99.9745,7492.0
2019-10-22 11:00:00,111.11,111.15,111.03,111.09,14788.0,99.9565,99.9925,99.8846,99.9386,14788.0
2019-10-22 11:05:00,111.07,111.28,111.07,111.25,6949.0,99.9206,100.1095,99.9206,100.0825,6949.0
2019-10-22 11:10:00,111.27,111.34,111.19,111.22,10549.0,100.1005,100.1635,100.0285,100.0555,10549.0
2019-10-22 11:15:00,111.25,111.46,111.23,111.42,46765.0,100.0825,100.2714,100.0645,100.2354,46765.0
2019-10-22 11:20:00,111.4,111.41,111.14,111.25,11340.0,100.2174,100.2264,99.9835,100.0825,11340.0
2019-10-22 11:25:00,111.25,111.5,111.25,111.5,4131.0,100.0825,100.3074,100.0825,100.3074,4131.0
2019-10-22 11:30:00,111.5,111.57,111.43,111.54,9754.0,100.3074,100.3704,100.2444,100.3434,9754.0
2019-10-22 11:35:00,111.52,111.64,111.47,111.63,7941.0,100.3254,100.4333,100.2804,100.4243,7941.0
2019-10-22 11:40:00,111.65,111.75,111.58,111.75,4526.0,100.4423,100.5323,100.3794,100.5323,4526.0
2019-10-22 11:45:00,111.81,111.87,111.76,111.87,7250.0,100.5863,100.6403,100.5413,100.6403,7250.0
2019-10-22 11:50:00,111.86,111.92,111.84,111.84,4373.0,100.6313,100.6852,100.6133,100.6133,4373.0
2019-10-22 11:55:00,111.83,111.88,111.56,111.69,10522.0,100.6043,100.6493,100.3614,100.4783,10522.0
2019-10-22 12:00:00,111.67,111.8,111.64,111.78,6042.0,100.4603,100.5773,100.4333,100.5593,6042.0
2019-10-22 12:05:00,111.8,111.87,111.79,111.81,6354.0,100.5773,100.6403,100.5683,100.5863,6354.0
2019-10-22 12:10:00,111.81,112.0,111.81,111.97,15135.0,100.5863,100.7572,100.5863,100.7302,15135.0
2019-10-22 12:15:00,111.98,112.16,111.94,112.16,23548.0,100.7392,100.9011,100.7032,100.9011,23548.0
2019-10-22 12:20:00,112.18,112.18,112.0,112.1,11415.0,100.9191,100.9191,100.7572,100.8472,11415.0
2019-10-22 12:25:00,112.11,112.21,112.1,112.17,19314.0,100.8562,100.9461,100.8472,100.9101,19314.0
2019-10-22 12:30:00,112.17,112.24,112.14,112.15,33425.0,100.9101,100.9731,100.8832,100.8921,33425.0
2019-10-22 12:35:00,112.19,112.22,111.86,111.92,26437.0,100.9281,100.9551,100.6313,100.6852,26437.0
2019-10-22 12:40:00,111.9,112.01,111.9,112.01,4494.0,100.6672,100.7662,100.6672,100.7662,4494.0
2019-10-22 12:45:00,111.98,112.04,111.96,112.04,4237.0,100.7392,100.7932,100.7212,100.7932,4237.0
2019-10-22 12:50:00,112.0,112.0,111.93,111.95,3800.0,100.7572,100.7572,100.6942,100.7122,3800.0
2019-10-22 12:55:00,111.95,111.96,111.89,111.89,10522.0,100.7122,100.7212,100.6582,100.6582,10522.0
2019-10-22 13:00:00,111.88,111.88,111.61,111.63,7446.0,100.6493,100.6493,100.4064,100.4243,7446.0
2019-10-22 13:05:00,111.63,111.68,111.59,111.62,3935.0,100.4243,100.4693,100.3884,100.4154,3935.0
2019-10-22 13:10:00,111.64,111.69,111.59,111.68,4778.0,100.4333,100.4783,100.3884,100.4693,4778.0
2019-10-22 13:15:00,111.68,111.72,111.66,111.71,2947.0,100.4693,100.5053,100.4513,100.4963,2947.0
2019-10-22 13:20:00,111.7,111.73,111.67,111.7,4814.0,100.4873,100.5143,100.4603,100.4873,4814.0
2019-10-22 13:25:00,111.7,111.74,111.68,111.69,4544.0,100.4873,100.5233,100.4693,100.4783,4544.0
2019-10-22 13:30:00,111.7,111.74,111.68,111.69,5331.0,100.4873,100.5233,100.4693,100.4783,5331.0
2019-10-22 13:35:00,111.7,111.74,111.67,111.74,6446.0,100.4873,100.5233,100.4603,100.5233,6446.0
2019-10-22 13:40:00,111.74,111.74,111.65,111.67,7870.0,100.5233,100.5233,100.4423,100.4603,7870.0
2019-10-22 13:45:00,111.67,111.69,111.63,111.64,6154.0,100.4603,100.4783,100.4243,100.4333,6154.0
2019-10-22 13:50:00,111.64,111.67,111.6,111.66,17541.0,100.4333,100.4603,100.3974,100.4513,17541.0
2019-10-22 13:55:00,111.65,111.72,111.61,111.71,7002.0,100.4423,100.5053,100.4064,100.4963,7002.0
2019-10-22 14:00:00,111.68,111.78,111.65,111.77,10822.0,100.4693,100.5593,100.4423,100.5503,10822.0
2019-10-22 14:05:00,111.78,111.84,111.78,111.8,4927.0,100.5593,100.6133,100.5593,100.5773,4927.0
2019-10-22 14:10:00,111.8,111.95,111.8,111.92,6422.0,100.5773,100.7122,100.5773,100.6852,6422.0
2019-10-22 14:15:00,111.9,111.98,111.88,111.95,4721.0,100.6672,100.7392,100.6493,100.7122,4721.0
2019-10-22 14:20:00,111.95,112.01,111.79,111.8,10191.0,100.7122,100.7662,100.5683,100.5773,10191.0
2019-10-22 14:25:00,111.8,111.93,111.79,111.87,3241.0,100.5773,100.6942,100.5683,100.6403,3241.0
2019-10-22 14:30:00,111.9,111.91,111.62,111.69,18133.0,100.6672,100.6762,100.4154,100.4783,18133.0
2019-10-22 14:35:00,111.69,111.82,111.66,111.77,5918.0,100.4783,100.5953,100.4513,100.5503,5918.0
2019-10-22 14:40:00,111.75,111.86,111.71,111.83,6560.0,100.5323,100.6313,100.4963,100.6043,6560.0
2019-10-22 14:45:00,111.81,111.83,111.61,111.72,6700.0,100.5863,100.6043,100.4064,100.5053,6700.0
2019-10-22 14:50:00,111.73,111.74,111.56,111.68,14443.0,100.5143,100.5233,100.3614,100.4693,14443.0
2019-10-22 14:55:00,111.68,111.8,111.66,111.69,8007.0,100.4693,100.5773,100.4513,100.4783,8007.0
2019-10-22 15:00:00,111.7,111.73,111.4,111.43,11744.0,100.4873,100.5143,100.2174,100.2444,11744.0
2019-10-22 15:05:00,111.37,111.46,111.35,111.37,9425.0,100.1904,100.2714,100.1725,100.1904,9425.0
2019-10-22 15:10:00,111.33,111.43,111.3,111.35,11299.0,100.1545,100.2444,100.1275,100.1725,11299.0
2019-10-22 15:15:00,111.35,111.42,111.23,111.36,12008.0,100.1725,100.2354,100.0645,100.1815,12008.0
2019-10-22 15:20:00,111.33,111.46,111.32,111.4,9646.0,100.1545,100.2714,100.1455,100.2174,9646.0
2019-10-22 15:25:00,111.41,111.49,111.38,111.43,12660.0,100.2264,100.2984,100.1994,100.2444,12660.0
2019-10-22 15:30:00,111.41,111.54,111.4,111.45,9005.0,100.2264,100.3434,100.2174,100.2624,9005.0
2019-10-22 15:35:00,111.42,111.45,111.11,111.16,20995.0,100.2354,100.2624,99.9565,100.0015,20995.0
2019-10-22 15:40:00,111.14,111.17,110.93,110.94,32675.0,99.9835,100.0105,99.7946,99.8036,32675.0
2019-10-22 15:45:00,110.94,111.03,110.76,111.03,28609.0,99.8036,99.8846,99.6417,99.8846,28609.0
2019-10-22 15:50:00,111.02,111.12,110.95,111.06,29218.0,99.8756,99.9655,99.8126,99.9116,29218.0
2019-10-22 15:55:00,111.03,111.04,110.84,110.89,106762.0,99.8846,99.8936,99.7136,99.7586,106762.0
2019-10-23 09:30:00,107.6,107.75,106.79,106.8,155106.0,96.7989,96.9338,96.0702,96.0792,155106.0
2019-10-23 09:35:00,106.74,107.01,106.08,106.71,55844.0,96.0252,96.2681,95.4315,95.9982,55844.0
2019-10-23 09:40:00,106.7,107.14,106.59,106.62,126851.0,95.9892,96.3851,95.8903,95.9173,126851.0
2019-10-23 09:45:00,106.61,106.68,106.21,106.21,79963.0,95.9083,95.9712,95.5484,95.5484,79963.0
2019-10-23 09:50:00,106.21,106.31,105.84,105.87,71401.0,95.5484,95.6384,95.2156,95.2425,71401.0
2019-10-23 09:55:00,105.84,105.94,105.4,105.45,61965.0,95.2156,95.3055,94.8197,94.8647,61965.0
2019-10-23 10:00:00,105.48,105.72,105.07,105.09,62055.0,94.8917,95.1076,94.5229,94.5408,62055.0
2019-10-23 10:05:00,105.16,105.85,105.12,105.64,64381.0,94.6038,95.2246,94.5678,95.0356,64381.0
2019-10-23 10:10:00,105.71,106.12,105.67,105.99,79978.0,95.0986,95.4675,95.0626,95.3505,79978.0
2019-10-23 10:15:00,106.0,106.08,105.79,105.82,34199.0,95.3595,95.4315,95.1706,95.1976,34199.0
2019-10-23 10:20:00,105.82,105.83,105.2,105.25,37602.0,95.1976,95.2066,94.6398,94.6848,37602.0
2019-10-23 10:25:00,105.21,105.35,105.03,105.07,36211.0,94.6488,94.7747,94.4869,94.5229,36211.0
2019-10-23 10:30:00,105.08,105.34,104.89,105.02,84438.0,94.5318,94.7658,94.3609,94.4779,84438.0
2019-10-23 10:35:00,105.01,105.07,104.65,104.65,89605.0,94.4689,94.5229,94.145,94.145,89605.0
2019-10-23 10:40:00,104.62,105.47,104.58,105.43,101649.0,94.118,94.8827,94.082,94.8467,101649.0
2019-10-23 10:45:00,105.42,105.95,105.41,105.95,25807.0,94.8377,95.3145,94.8287,95.3145,25807.0
2019-10-23 10:50:00,105.95,106.4,105.95,106.38,42829.0,95.3145,95.7193,95.3145,95.7014,42829.0
2019-10-23 10:55:00,106.4,106.61,106.26,106.55,27133.0,95.7193,95.9083,95.5934,95.8543,27133.0
2019-10-23 11:00:00,106.55,106.6,106.31,106.32,22526.0,95.8543,95.8993,95.6384,95.6474,22526.0
2019-10-23 11:05:00,106.31,106.46,106.27,106.32,27713.0,95.6384,95.7733,95.6024,95.6474,27713.0
2019-10-23 11:10:00,106.31,106.34,106.1,106.14,15073.0,95.6384,95.6654,95.4495,95.4854,15073.0
2019-10-23 11:15:00,106.15,106.36,105.94,105.94,23319.0,95.4944,95.6834,95.3055,95.3055,23319.0
2019-10-23 11:20:00,105.9,106.14,105.84,106.07,34357.0,95.2695,95.4854,95.2156,95.4225,34357.0
2019-10-23 11:25:00,106.09,106.19,106.09,106.13,10090.0,95.4405,95.5304,95.4405,95.4764,10090.0
2019-10-23 11:30:00,106.15,106.39,106.1,106.32,14607.0,95.4944,95.7103,95.4495,95.6474,14607.0
2019-10-23 11:35:00,106.32,106.33,106.11,106.17,11379.0,95.6474,95.6564,95.4585,95.5124,11379.0
2019-10-23 11:40:00,106.19,106.28,106.16,106.28,13061.0,95.5304,95.6114,95.5034,95.6114,13061.0
2019-10-23 11:45:00,106.27,106.27,106.04,106.06,22906.0,95.6024,95.6024,95.3955,95.4135,22906.0
2019-10-23 11:50:00,106.07,106.11,106.0,106.04,13069.0,95.4225,95.4585,95.3595,95.3955,13069.0
2019-10-23 11:55:00,106.05,106.07,106.01,106.06,13393.0,95.4045,95.4225,95.3685,95.4135,13393.0
2019-10-23 12:00:00,106.05,106.12,105.93,106.05,27063.0,95.4045,95.4675,95.2965,95.4045,27063.0
2019-10-23 12:05:00,106.08,106.08,105.98,106.03,18596.0,95.4315,95.4315,95.3415,95.3865,18596.0
2019-10-23 12:10:00,106.01,106.36,105.98,106.33,87722.0,95.3685,95.6834,95.3415,95.6564,87722.0
2019-10-23 12:15:00,106.36,106.52,106.34,106.48,43628.0,95.6834,95.8273,95.6654,95.7913,43628.0
2019-10-23 12:20:00,106.5,106.62,106.48,106.62,20306.0,95.8093,95.9173,95.7913,95.9173,20306.0
2019-10-23 12:25:00,106.65,106.69,106.46,106.62,18386.0,95.9442,95.9802,95.7733,95.9173,18386.0
2019-10-23 12:30:00,106.59,106.64,106.56,106.56,14054.0,95.8903,95.9353,95.8633,95.8633,14054.0
2019-10-23 12:35:00,106.54,106.91,106.53,106.82,26744.0,95.8453,96.1782,95.8363,96.0972,26744.0
2019-10-23 12:40:00,106.85,106.98,106.78,106.8,15155.0,96.1242,96.2411,96.0612,96.0792,15155.0
2019-10-23 12:45:00,106.82,106.85,106.69,106.71,10486.0,96.0972,96.1242,95.9802,95.9982,10486.0
2019-10-23 12:50:00,106.69,106.86,106.68,106.8,110145.0,95.9802,96.1332,95.9712,96.0792,110145.0
2019-10-23 12:55:00,106.8,106.83,106.59,106.59,25636.0,96.0792,96.1062,95.8903,95.8903,25636.0
2019-10-23 13:00:00,106.59,106.69,106.53,106.59,15527.0,95.8903,95.9802,95.8363,95.8903,15527.0
2019-10-23 13:05:00,106.57,106.76,106.55,106.74,20413.0,95.8723,96.0432,95.8543,96.0252,20413.0
2019-10-23 13:10:00,106.75,106.84,106.55,106.55,10258.0,96.0342,96.1152,95.8543,95.8543,10258.0
2019-10-23 13:15:00,106.53,106.61,106.45,106.45,14173.0,95.8363,95.9083,95.7643,95.7643,14173.0
2019-10-23 13:20:00,106.46,106.67,106.43,106.6,38751.0,95.7733,95.9622,95.7463,95.8993,38751.0
2019-10-23 13:25:00,106.6,106.63,106.52,106.6,11998.0,95.8993,95.9263,95.8273,95.8993,11998.0
2019-10-23 13:30:00,106.6,106.66,106.47,106.61,28576.0,95.8993,95.9532,95.7823,95.9083,28576.0
2019-10-23 13:35:00,106.62,106.66,106.59,106.59,6543.0,95.9173,95.9532,95.8903,95.8903,6543.0
2019-10-23 13:40:00,106.57,106.65,106.5,106.58,15741.0,95.8723,95.9442,95.8093,95.8813,15741.0
2019-10-23 13:45:00,106.6,106.64,106.55,106.62,7539.0,95.8993,95.9353,95.8543,95.9173,7539.0
2019-10-23 13:50:00,106.62,106.63,106.49,106.49,13737.0,95.9173,95.9263,95.8003,95.8003,13737.0
2019-10-23 13:55:00,106.51,106.53,106.37,106.42,12580.0,95.8183,95.8363,95.6924,95.7373,12580.0
2019-10-23 14:00:00,106.4,106.42,106.25,106.31,22634.0,95.7193,95.7373,95.5844,95.6384,22634.0
2019-10-23 14:05:00,106.33,106.48,106.29,106.48,43103.0,95.6564,95.7913,95.6204,95.7913,43103.0
2019-10-23 14:10:00,106.49,106.49,106.33,106.35,12251.0,95.8003,95.8003,95.6564,95.6744,12251.0
2019-10-23 14:15:00,106.37,106.37,106.19,106.25,16462.0,95.6924,95.6924,95.5304,95.5844,16462.0
2019-10-23 14:20:00,106.25,106.32,106.14,106.3,30100.0,95.5844,95.6474,95.4854,95.6294,30100.0
2019-10-23 14:25:00,106.3,106.33,105.89,105.94,59744.0,95.6294,95.6564,95.2605,95.3055,59744.0
2019-10-23 14:30:00,105.98,106.14,105.96,106.06,58251.0,95.3415,95.4854,95.3235,95.4135,58251.0
2019-10-23 14:35:00,106.06,106.07,105.92,106.01,46386.0,95.4135,95.4225,95.2875,95.3685,46386.0
2019-10-23 14:40:00,106.02,106.04,105.87,105.93,22023.0,95.3775,95.3955,95.2425,95.2965,22023.0
2019-10-23 14:45:00,105.95,106.12,105.95,106.02,57476.0,95.3145,95.4675,95.3145,95.3775,57476.0
2019-10-23 14:50:00,106.0,106.09,105.93,106.02,80994.0,95.3595,95.4405,95.2965,95.3775,80994.0
2019-10-23 14:55:00,106.0,106.01,105.91,105.98,18162.0,95.3595,95.3685,95.2785,95.3415,18162.0
2019-10-23 15:00:00,105.97,106.04,105.9,105.93,23985.0,95.3325,95.3955,95.2695,95.2965,23985.0
2019-10-23 15:05:00,105.94,106.03,105.91,106.03,33326.0,95.3055,95.3865,95.2785,95.3865,33326.0
2019-10-23 15:10:00,106.03,106.09,105.87,105.91,57667.0,95.3865,95.4405,95.2425,95.2785,57667.0
2019-10-23 15:15:00,105.91,106.05,105.86,106.0,73140.0,95.2785,95.4045,95.2336,95.3595,73140.0
2019-10-23 15:20:00,106.0,106.3,106.0,106.11,59993.0,95.3595,95.6294,95.3595,95.4585,59993.0
2019-10-23 15:25:00,106.11,106.22,106.1,106.12,41622.0,95.4585,95.5574,95.4495,95.4675,41622.0
2019-10-23 15:30:00,106.12,106.33,106.11,106.3,38193.0,95.4675,95.6564,95.4585,95.6294,38193.0
2019-10-23 15:35:00,106.3,106.31,106.06,106.09,61825.0,95.6294,95.6384,95.4135,95.4405,61825.0
2019-10-23 15:40:00,106.1,106.16,106.0,106.15,57500.0,95.4495,95.5034,95.3595,95.4944,57500.0
2019-10-23 15:45:00,106.16,106.16,105.95,105.98,85703.0,95.5034,95.5034,95.3145,95.3415,85703.0
2019-10-23 15:50:00,105.99,106.05,105.66,105.68,102566.0,95.3505,95.4045,95.0536,95.0716,102566.0
2019-10-23 15:55:00,105.7,105.76,105.49,105.56,285417.0,95.0896,95.1436,94.9007,94.9637,285417.0
2019-10-24 09:30:00,106.37,106.68,106.0,106.66,50336.0,95.6924,95.9712,95.3595,95.9532,50336.0
2019-10-24 09:35:00,106.55,106.55,105.85,105.95,15347.0,95.8543,95.8543,95.2246,95.3145,15347.0
2019-10-24 09:40:00,106.0,106.13,105.79,105.9,16399.0,95.3595,95.4764,95.1706,95.2695,16399.0
2019-10-24 09:45:00,105.91,105.95,105.42,105.43,18409.0,95.2785,95.3145,94.8377,94.8467,18409.0
2019-10-24 09:50:00,105.39,105.48,105.16,105.17,10451.0,94.8107,94.8917,94.6038,94.6128,10451.0
2019-10-24 09:55:00,105.14,105.31,104.92,105.23,28895.0,94.5858,94.7388,94.3879,94.6668,28895.0
2019-10-24 10:00:00,105.26,105.42,105.07,105.23,31771.0,94.6938,94.8377,94.5229,94.6668,31771.0
2019-10-24 10:05:00,105.17,105.21,105.01,105.06,19625.0,94.6128,94.6488,94.4689,94.5139,19625.0
2019-10-24 10:10:00,105.09,105.14,104.96,104.98,50294.0,94.5408,94.5858,94.4239,94.4419,50294.0
2019-10-24 10:15:00,104.97,105.15,104.96,105.09,17006.0,94.4329,94.5948,94.4239,94.5408,17006.0
2019-10-24 10:20:00,105.11,105.38,105.08,105.25,26711.0,94.5588,94.8017,94.5318,94.6848,26711.0
2019-10-24 10:25:00,105.25,105.42,105.15,105.42,29889.0,94.6848,94.8377,94.5948,94.8377,29889.0
2019-10-24 10:30:00,105.42,105.54,105.16,105.54,20756.0,94.8377,94.9457,94.6038,94.9457,20756.0
2019-10-24 10:35:00,105.58,105.8,105.56,105.73,16228.0,94.9817,95.1796,94.9637,95.1166,16228.0
2019-10-24 10:40:00,105.73,105.86,105.71,105.76,7277.0,95.1166,95.2336,95.0986,95.1436,7277.0
2019-10-24 10:45:00,105.74,105.82,105.73,105.76,5673.0,95.1256,95.1976,95.1166,95.1436,5673.0
2019-10-24 10:50:00,105.76,105.77,105.62,105.63,11717.0,95.1436,95.1526,95.0176,95.0266,11717.0
2019-10-24 10:55:00,105.62,105.66,105.52,105.55,31711.0,95.0176,95.0536,94.9277,94.9547,31711.0
2019-10-24 11:00:00,105.55,105.73,105.55,105.64,28429.0,94.9547,95.1166,94.9547,95.0356,28429.0
2019-10-24 11:05:00,105.64,105.75,105.55,105.75,41732.0,95.0356,95.1346,94.9547,95.1346,41732.0
2019-10-24 11:10:00,105.76,105.85,105.69,105.75,32470.0,95.1436,95.2246,95.0806,95.1346,32470.0
2019-10-24 11:15:00,105.75,105.76,105.61,105.64,17109.0,95.1346,95.1436,95.0086,95.0356,17109.0
2019-10-24 11:20:00,105.65,105.88,105.61,105.81,68138.0,95.0446,95.2515,95.0086,95.1886,68138.0
2019-10-24 11:25:00,105.8,106.01,105.79,105.97,16800.0,95.1796,95.3685,95.1706,95.3325,16800.0
2019-10-24 11:30:00,105.92,106.09,105.84,106.01,62835.0,95.2875,95.4405,95.2156,95.3685,62835.0
2019-10-24 11:35:00,106.02,106.05,105.75,105.75,8696.0,95.3775,95.4045,95.1346,95.1346,8696.0
2019-10-24 11:40:00,105.78,105.83,105.66,105.81,16247.0,95.1616,95.2066,95.0536,95.1886,16247.0
2019-10-24 11:45:00,105.82,105.82,105.68,105.68,9730.0,95.1976,95.1976,95.0716,95.0716,9730.0
2019-10-24 11:50:00,105.73,105.79,105.44,105.77,14775.0,95.1166,95.1706,94.8557,95.1526,14775.0
2019-10-24 11:55:00,105.77,105.8,105.72,105.72,17020.0,95.1526,95.1796,95.1076,95.1076,17020.0
2019-10-24 12:00:00,105.74,106.0,105.74,105.9,42760.0,95.1256,95.3595,95.1256,95.2695,42760.0
2019-10-24 12:05:00,105.9,105.94,105.61,105.75,23668.0,95.2695,95.3055,95.0086,95.1346,23668.0
2019-10-24 12:10:00,105.77,105.84,105.7,105.7,7606.0,95.1526,95.2156,95.0896,95.0896,7606.0
2019-10-24 12:15:00,105.7,105.7,105.51,105.62,8707.0,95.0896,95.0896,94.9187,95.0176,8707.0
2019-10-24 12:20:00,105.62,105.66,105.54,105.58,9409.0,95.0176,95.0536,94.9457,94.9817,9409.0
2019-10-24 12:25:00,105.61,105.74,105.57,105.72,10664.0,95.0086,95.1256,94.9727,95.1076,10664.0
2019-10-24 12:30:00,105.73,105.8,105.61,105.64,13411.0,95.1166,95.1796,95.0086,95.0356,13411.0
2019-10-24 12:35:00,105.66,105.73,105.63,105.63,7960.0,95.0536,95.1166,95.0266,95.0266,7960.0
2019-10-24 12:40:00,105.62,105.65,105.59,105.62,7075.0,95.0176,95.0446,94.9907,95.0176,7075.0
2019-10-24 12:45:00,105.61,105.71,105.48,105.48,12619.0,95.0086,95.0986,94.8917,94.8917,12619.0
2019-10-24 12:50:00,105.51,105.53,105.45,105.45,5585.0,94.9187,94.9367,94.8647,94.8647,5585.0
2019-10-24 12:55:00,105.44,105.52,105.33,105.34,12764.0,94.8557,94.9277,94.7568,94.7658,12764.0
2019-10-24 13:00:00,105.33,105.47,105.31,105.39,8525.0,94.7568,94.8827,94.7388,94.8107,8525.0
2019-10-24 13:05:00,105.4,105.49,105.38,105.46,13832.0,94.8197,94.9007,94.8017,94.8737,13832.0
2019-10-24 13:10:00,105.46,105.5,105.38,105.41,15832.0,94.8737,94.9097,94.8017,94.8287,15832.0
2019-10-24 13:15:00,105.4,105.4,105.31,105.35,9931.0,94.8197,94.8197,94.7388,94.7747,9931.0
2019-10-24 13:20:00,105.34,105.37,105.27,105.31,8506.0,94.7658,94.7927,94.7028,94.7388,8506.0
2019-10-24 13:25:00,105.3,105.34,105.24,105.31,15223.0,94.7298,94.7658,94.6758,94.7388,15223.0
2019-10-24 13:30:00,105.3,105.34,105.16,105.23,17508.0,94.7298,94.7658,94.6038,94.6668,17508.0
2019-10-24 13:35:00,105.23,105.27,105.18,105.21,14182.0,94.6668,94.7028,94.6218,94.6488,14182.0
2019-10-24 13:40:00,105.21,105.23,105.15,105.22,31298.0,94.6488,94.6668,94.5948,94.6578,31298.0
2019-10-24 13:45:00,105.23,105.34,105.18,105.31,16173.0,94.6668,94.7658,94.6218,94.7388,16173.0
2019-10-24 13:50:00,105.34,105.34,105.22,105.25,10304.0,94.7658,94.7658,94.6578,94.6848,10304.0
2019-10-24 13:55:00,105.25,105.33,105.18,105.33,9490.0,94.6848,94.7568,94.6218,94.7568,9490.0
2019-10-24 14:00:00,105.33,105.47,105.32,105.43,11859.0,94.7568,94.8827,94.7478,94.8467,11859.0
2019-10-24 14:05:00,105.43,105.57,105.4,105.55,17572.0,94.8467,94.9727,94.8197,94.9547,17572.0
2019-10-24 14:10:00,105.54,105.59,105.52,105.56,6752.0,94.9457,94.9907,94.9277,94.9637,6752.0
2019-10-24 14:15:00,105.57,105.66,105.52,105.56,19696.0,94.9727,95.0536,94.9277,94.9637,19696.0
2019-10-24 14:20:00,105.56,105.68,105.56,105.61,18252.0,94.9637,95.0716,94.9637,95.0086,18252.0
2019-10-24 14:25:00,105.6,105.66,105.41,105.66,109971.0,94.9997,95.0536,94.8287,95.0536,109971.0
2019-10-24 14:30:00,105.66,105.69,105.61,105.64,14976.0,95.0536,95.0806,95.0086,95.0356,14976.0
2019-10-24 14:35:00,105.64,105.67,105.6,105.65,6809.0,95.0356,95.0626,94.9997,95.0446,6809.0
2019-10-24 14:40:00,105.66,105.66,105.45,105.45,21924.0,95.0536,95.0536,94.8647,94.8647,21924.0
2019-10-24 14:45:00,105.44,105.5,105.44,105.47,9295.0,94.8557,94.9097,94.8557,94.8827,9295.0
2019-10-24 14:50:00,105.48,105.54,105.43,105.47,21292.0,94.8917,94.9457,94.8467,94.8827,21292.0
2019-10-24 14:55:00,105.48,105.5,105.43,105.44,9568.0,94.8917,94.9097,94.8467,94.8557,9568.0
2019-10-24 15:00:00,105.48,105.56,105.46,105.54,25884.0,94.8917,94.9637,94.8737,94.9457,25884.0
2019-10-24 15:05:00,105.54,105.55,105.46,105.46,16224.0,94.9457,94.9547,94.8737,94.8737,16224.0
2019-10-24 15:10:00,105.47,105.51,105.39,105.46,21824.0,94.8827,94.9187,94.8107,94.8737,21824.0
2019-10-24 15:15:00,105.45,105.54,105.43,105.53,14838.0,94.8647,94.9457,94.8467,94.9367,14838.0
2019-10-24 15:20:00,105.53,105.56,105.49,105.55,34759.0,94.9367,94.9637,94.9007,94.9547,34759.0
2019-10-24 15:25:00,105.56,105.61,105.51,105.53,47031.0,94.9637,95.0086,94.9187,94.9367,47031.0
2019-10-24 15:30:00,105.53,105.55,105.3,105.48,145624.0,94.9367,94.9547,94.7298,94.8917,145624.0
2019-10-24 15:35:00,105.48,105.56,105.35,105.38,66336.0,94.8917,94.9637,94.7747,94.8017,66336.0
2019-10-24 15:40:00,105.4,105.4,105.21,105.25,37944.0,94.8197,94.8197,94.6488,94.6848,37944.0
2019-10-24 15:45:00,105.23,105.25,105.15,105.15,47948.0,94.6668,94.6848,94.5948,94.5948,47948.0
2019-10-24 15:50:00,105.16,105.28,105.07,105.24,89160.0,94.6038,94.7118,94.5229,94.6758,89160.0
2019-10-24 15:55:00,105.26,105.39,105.14,105.3,169771.0,94.6938,94.8107,94.5858,94.7298,169771.0
2019-10-25 09:30:00,105.15,106.45,105.12,106.19,43302.0,94.5948,95.7643,94.5678,95.5304,43302.0
2019-10-25 09:35:00,106.18,106.58,106.17,106.58,10727.0,95.5214,95.8813,95.5124,95.8813,10727.0
2019-10-25 09:40:00,106.6,106.74,106.39,106.47,21861.0,95.8993,96.0252,95.7103,95.7823,21861.0
2019-10-25 09:45:00,106.41,106.67,106.41,106.62,21534.0,95.7283,95.9622,95.7283,95.9173,21534.0
2019-10-25 09:50:00,106.66,107.03,106.66,106.67,24741.0,95.9532,96.2861,95.9532,95.9622,24741.0
2019-10-25 09:55:00,106.68,106.72,106.45,106.45,5400.0,95.9712,96.0072,95.7643,95.7643,5400.0
2019-10-25 10:00:00,106.55,106.58,106.14,106.15,5743.0,95.8543,95.8813,95.4854,95.4944,5743.0
2019-10-25 10:05:00,106.16,106.26,106.07,106.07,6209.0,95.5034,95.5934,95.4225,95.4225,6209.0
2019-10-25 10:10:00,106.09,106.34,106.08,106.27,9781.0,95.4405,95.6654,95.4315,95.6024,9781.0
2019-10-25 10:15:00,106.29,106.32,106.11,106.3,6731.0,95.6204,95.6474,95.4585,95.6294,6731.0
2019-10-25 10:20:00,106.29,106.41,106.26,106.35,17273.0,95.6204,95.7283,95.5934,95.6744,17273.0
2019-10-25 10:25:00,106.38,106.43,106.1,106.13,5791.0,95.7014,95.7463,95.4495,95.4764,5791.0
2019-10-25 10:30:00,106.14,106.15,105.9,105.9,11520.0,95.4854,95.4944,95.2695,95.2695,11520.0
2019-10-25 10:35:00,105.9,105.99,105.87,105.92,8962.0,95.2695,95.3505,95.2425,95.2875,8962.0
2019-10-25 10:40:00,105.9,105.91,105.76,105.88,5046.0,95.2695,95.2785,95.1436,95.2515,5046.0
2019-10-25 10:45:00,105.88,106.2,105.86,106.12,12287.0,95.2515,95.5394,95.2336,95.4675,12287.0
2019-10-25 10:50:00,106.12,106.14,105.98,106.04,17911.0,95.4675,95.4854,95.3415,95.3955,17911.0
2019-10-25 10:55:00,106.04,106.12,105.94,105.95,31512.0,95.3955,95.4675,95.3055,95.3145,31512.0
2019-10-25 11:00:00,105.95,106.05,105.95,106.02,19401.0,95.3145,95.4045,95.3145,95.3775,19401.0
2019-10-25 11:05:00,106.02,106.36,106.02,106.29,12430.0,95.3775,95.6834,95.3775,95.6204,12430.0
2019-10-25 11:10:00,106.27,106.49,106.25,106.45,9771.0,95.6024,95.8003,95.5844,95.7643,9771.0
2019-10-25 11:15:00,106.4,106.62,106.4,106.51,11200.0,95.7193,95.9173,95.7193,95.8183,11200.0
2019-10-25 11:20:00,106.53,106.68,106.45,106.66,32611.0,95.8363,95.9712,95.7643,95.9532,32611.0
2019-10-25 11:25:00,106.67,106.86,106.67,106.75,34525.0,95.9622,96.1332,95.9622,96.0342,34525.0
2019-10-25 11:30:00,106.77,106.83,106.75,106.8,11338.0,96.0522,96.1062,96.0342,96.0792,11338.0
2019-10-25 11:35:00,106.8,106.8,106.7,106.75,8486.0,96.0792,96.0792,95.9892,96.0342,8486.0
2019-10-25 11:40:00,106.75,106.96,106.7,106.88,13522.0,96.0342,96.2231,95.9892,96.1512,13522.0
2019-10-25 11:45:00,106.87,106.96,106.87,106.96,10885.0,96.1422,96.2231,96.1422,96.2231,10885.0
2019-10-25 11:50:00,106.98,107.02,106.96,106.97,6020.0,96.2411,96.2771,96.2231,96.2321,6020.0
2019-10-25 11:55:00,107.0,107.0,106.81,106.85,3800.0,96.2591,96.2591,96.0882,96.1242,3800.0
2019-10-25 12:00:00,106.85,106.9,106.62,106.65,5861.0,96.1242,96.1692,95.9173,95.9442,5861.0
2019-10-25 12:05:00,106.67,106.68,106.52,106.65,16186.0,95.9622,95.9712,95.8273,95.9442,16186.0
2019-10-25 12:10:00,106.71,106.76,106.68,106.71,3488.0,95.9982,96.0432,95.9712,95.9982,3488.0
2019-10-25 12:15:00,106.71,106.83,106.67,106.83,4650.0,95.9982,96.1062,95.9622,96.1062,4650.0
2019-10-25 12:20:00,106.82,106.89,106.82,106.86,4000.0,96.0972,96.1602,96.0972,96.1332,4000.0
2019-10-25 12:25:00,106.86,106.93,106.8,106.93,6722.0,96.1332,96.1961,96.0792,96.1961,6722.0
2019-10-25 12:30:00,106.93,106.96,106.75,106.75,10141.0,96.1961,96.2231,96.0342,96.0342,10141.0
2019-10-25 12:35:00,106.77,106.86,106.74,106.81,5963.0,96.0522,96.1332,96.0252,96.0882,5963.0
2019-10-25 12:40:00,106.77,106.79,106.7,106.73,5000.0,96.0522,96.0702,95.9892,96.0162,5000.0
2019-10-25 12:45:00,106.75,106.77,106.59,106.62,8400.0,96.0342,96.0522,95.8903,95.9173,8400.0
2019-10-25 12:50:00,106.62,106.68,106.47,106.47,12718.0,95.9173,95.9712,95.7823,95.7823,12718.0
2019-10-25 12:55:00,106.49,106.49,106.36,106.42,7813.0,95.8003,95.8003,95.6834,95.7373,7813.0
2019-10-25 13:00:00,106.45,106.48,106.42,106.45,5500.0,95.7643,95.7913,95.7373,95.7643,5500.0
2019-10-25 13:05:00,106.44,106.5,106.42,106.47,6381.0,95.7553,95.8093,95.7373,95.7823,6381.0
2019-10-25 13:10:00,106.47,106.58,106.47,106.55,5400.0,95.7823,95.8813,95.7823,95.8543,5400.0
2019-10-25 13:15:00,106.53,106.58,106.52,106.57,4993.0,95.8363,95.8813,95.8273,95.8723,4993.0
2019-10-25 13:20:00,106.57,106.59,106.48,106.49,7403.0,95.8723,95.8903,95.7913,95.8003,7403.0
2019-10-25 13:25:00,106.48,106.64,106.48,106.64,5475.0,95.7913,95.9353,95.7913,95.9353,5475.0
2019-10-25 13:30:00,106.64,106.64,106.5,106.5,8542.0,95.9353,95.9353,95.8093,95.8093,8542.0
2019-10-25 13:35:00,106.5,106.52,106.45,106.52,6084.0,95.8093,95.8273,95.7643,95.8273,6084.0
2019-10-25 13:40:00,106.51,106.66,106.51,106.66,6220.0,95.8183,95.9532,95.8183,95.9532,6220.0
2019-10-25 13:45:00,106.68,106.72,106.66,106.69,5387.0,95.9712,96.0072,95.9532,95.9802,5387.0
2019-10-25 13:50:00,106.68,106.73,106.67,106.73,4313.0,95.9712,96.0162,95.9622,96.0162,4313.0
2019-10-25 13:55:00,106.74,106.75,106.68,106.69,5600.0,96.0252,96.0342,95.9712,95.9802,5600.0
2019-10-25 14:00:00,106.71,106.77,106.49,106.55,17318.0,95.9982,96.0522,95.8003,95.8543,17318.0
2019-10-25 14:05:00,106.49,106.5,106.4,106.43,6561.0,95.8003,95.8093,95.7193,95.7463,6561.0
2019-10-25 14:10:00,106.43,106.47,106.4,106.41,28856.0,95.7463,95.7823,95.7193,95.7283,28856.0
2019-10-25 14:15:00,106.41,106.41,106.36,106.39,6000.0,95.7283,95.7283,95.6834,95.7103,6000.0
2019-10-25 14:20:00,106.38,106.43,106.33,106.43,11629.0,95.7014,95.7463,95.6564,95.7463,11629.0
2019-10-25 14:25:00,106.41,106.42,106.36,106.4,8868.0,95.7283,95.7373,95.6834,95.7193,8868.0
2019-10-25 14:30:00,106.41,106.47,106.3,106.31,11031.0,95.7283,95.7823,95.6294,95.6384,11031.0
2019-10-25 14:35:00,106.31,106.39,106.24,106.39,11277.0,95.6384,95.7103,95.5754,95.7103,11277.0
2019-10-25 14:40:00,106.39,106.44,106.37,106.43,6436.0,95.7103,95.7553,95.6924,95.7463,6436.0
2019-10-25 14:45:00,106.41,106.49,106.38,106.48,9218.0,95.7283,95.8003,95.7014,95.7913,9218.0
2019-10-25 14:50:00,106.5,106.54,106.49,106.53,5820.0,95.8093,95.8453,95.8003,95.8363,5820.0
2019-10-25 14:55:00,106.52,106.62,106.5,106.6,17895.0,95.8273,95.9173,95.8093,95.8993,17895.0
2019-10-25 15:00:00,106.56,106.63,106.52,106.56,19520.0,95.8633,95.9263,95.8273,95.8633,19520.0
2019-10-25 15:05:00,106.56,106.56,106.46,106.53,8622.0,95.8633,95.8633,95.7733,95.8363,8622.0
2019-10-25 15:10:00,106.53,106.61,106.49,106.59,10190.0,95.8363,95.9083,95.8003,95.8903,10190.0
2019-10-25 15:15:00,106.59,106.64,106.58,106.63,10826.0,95.8903,95.9353,95.8813,95.9263,10826.0
2019-10-25 15:20:00,106.63,106.66,106.55,106.64,12473.0,95.9263,95.9532,95.8543,95.9353,12473.0
2019-10-25 15:25:00,106.64,106.67,106.62,106.63,14272.0,95.9353,95.9622,95.9173,95.9263,14272.0
2019-10-25 15:30:00,106.63,106.74,106.62,106.72,15517.0,95.9263,96.0252,95.9173,96.0072,15517.0
2019-10-25 15:35:00,106.71,106.72,106.64,106.66,22956.0,95.9982,96.0072,95.9353,95.9532,22956.0
2019-10-25 15:40:00,106.66,106.75,106.64,106.75,56308.0,95.9532,96.0342,95.9353,96.0342,56308.0
2019-10-25 15:45:00,106.75,106.78,106.68,106.69,25767.0,96.0342,96.0612,95.9712,95.9802,25767.0
2019-10-25 15:50:00,106.69,106.75,106.57,106.59,55712.0,95.9802,96.0342,95.8723,95.8903,55712.0
2019-10-25 15:55:00,106.59,106.92,106.59,106.82,178473.0,95.8903,96.1871,95.8903,96.0972,178473.0
2019-10-28 09:30:00,107.47,108.59,107.42,108.59,33893.0,96.6819,97.6895,96.637,97.6895,33893.0
2019-10-28 09:35:00,108.55,108.97,108.5,108.82,10337.0,97.6535,98.0314,97.6085,97.8964,10337.0
2019-10-28 09:40:00,108.84,109.08,108.56,108.65,32772.0,97.9144,98.1303,97.6625,97.7435,32772.0
2019-10-28 09:45:00,108.64,108.9,108.63,108.89,9158.0,97.7345,97.9684,97.7255,97.9594,9158.0
2019-10-28 09:50:00,108.87,108.9,108.57,108.62,14700.0,97.9414,97.9684,97.6715,97.7165,14700.0
2019-10-28 09:55:00,108.63,108.68,108.55,108.64,16351.0,97.7255,97.7705,97.6535,97.7345,16351.0
2019-10-28 10:00:00,108.69,108.74,108.49,108.52,6375.0,97.7795,97.8245,97.5995,97.6265,6375.0
2019-10-28 10:05:00,108.5,108.6,108.46,108.48,6031.0,97.6085,97.6985,97.5726,97.5906,6031.0
2019-10-28 10:10:00,108.46,108.55,108.44,108.48,24024.0,97.5726,97.6535,97.5546,97.5906,24024.0
2019-10-28 10:15:00,108.48,108.48,108.25,108.34,9537.0,97.5906,97.5906,97.3836,97.4646,9537.0
2019-10-28 10:20:00,108.35,108.52,108.31,108.49,4931.0,97.4736,97.6265,97.4376,97.5995,4931.0
2019-10-28 10:25:00,108.48,108.5,108.39,108.4,15665.0,97.5906,97.6085,97.5096,97.5186,15665.0
2019-10-28 10:30:00,108.37,108.47,108.35,108.42,7425.0,97.4916,97.5816,97.4736,97.5366,7425.0
2019-10-28 10:35:00,108.43,108.43,108.16,108.16,4389.0,97.5456,97.5456,97.3027,97.3027,4389.0
2019-10-28 10:40:00,108.16,108.29,108.16,108.28,2682.0,97.3027,97.4196,97.3027,97.4106,2682.0
2019-10-28 10:45:00,108.26,108.46,108.24,108.39,17672.0,97.3926,97.5726,97.3746,97.5096,17672.0
2019-10-28 10:50:00,108.4,108.4,108.15,108.16,5034.0,97.5186,97.5186,97.2937,97.3027,5034.0
2019-10-28 10:55:00,108.17,108.24,108.16,108.2,4847.0,97.3117,97.3746,97.3027,97.3387,4847.0
2019-10-28 11:00:00,108.17,108.2,108.09,108.09,5419.0,97.3117,97.3387,97.2397,97.2397,5419.0
2019-10-28 11:05:00,108.07,108.09,107.95,107.97,10588.0,97.2217,97.2397,97.1138,97.1317,10588.0
2019-10-28 11:10:00,107.93,108.0,107.83,107.87,6103.0,97.0958,97.1587,97.0058,97.0418,6103.0
2019-10-28 11:15:00,107.85,107.85,107.66,107.69,5800.0,97.0238,97.0238,96.8529,96.8799,5800.0
2019-10-28 11:20:00,107.59,107.76,107.59,107.76,8861.0,96.7899,96.9428,96.7899,96.9428,8861.0
2019-10-28 11:25:00,107.8,107.83,107.75,107.82,5837.0,96.9788,97.0058,96.9338,96.9968,5837.0
2019-10-28 11:30:00,107.82,107.86,107.72,107.76,15614.0,96.9968,97.0328,96.9068,96.9428,15614.0
2019-10-28 11:35:00,107.74,107.86,107.74,107.86,5452.0,96.9248,97.0328,96.9248,97.0328,5452.0
2019-10-28 11:40:00,107.85,107.85,107.76,107.85,8920.0,97.0238,97.0238,96.9428,97.0238,8920.0
2019-10-28 11:45:00,107.88,107.93,107.78,107.9,6949.0,97.0508,97.0958,96.9608,97.0688,6949.0
2019-10-28 11:50:00,107.95,107.96,107.87,107.93,5773.0,97.1138,97.1227,97.0418,97.0958,5773.0
2019-10-28 11:55:00,107.92,108.13,107.89,108.13,8093.0,97.0868,97.2757,97.0598,97.2757,8093.0
2019-10-28 12:00:00,108.12,108.13,107.97,107.97,11724.0,97.2667,97.2757,97.1317,97.1317,11724.0
2019-10-28 12:05:00,107.96,108.08,107.92,108.07,10113.0,97.1227,97.2307,97.0868,97.2217,10113.0
2019-10-28 12:10:00,108.08,108.1,107.98,108.03,10263.0,97.2307,97.2487,97.1407,97.1857,10263.0
2019-10-28 12:15:00,108.01,108.04,107.94,107.95,9145.0,97.1677,97.1947,97.1048,97.1138,9145.0
2019-10-28 12:20:00,107.97,108.01,107.92,107.95,17209.0,97.1317,97.1677,97.0868,97.1138,17209.0
2019-10-28 12:25:00,107.96,108.05,107.94,108.02,9100.0,97.1227,97.2037,97.1048,97.1767,9100.0
2019-10-28 12:30:00,108.01,108.04,107.81,107.81,8143.0,97.1677,97.1947,96.9878,96.9878,8143.0
2019-10-28 12:35:00,107.79,107.79,107.72,107.74,5300.0,96.9698,96.9698,96.9068,96.9248,5300.0
2019-10-28 12:40:00,107.76,107.92,107.73,107.87,43677.0,96.9428,97.0868,96.9158,97.0418,43677.0
2019-10-28 12:45:00,107.88,107.95,107.85,107.95,4060.0,97.0508,97.1138,97.0238,97.1138,4060.0
2019-10-28 12:50:00,108.0,108.0,107.89,107.92,3317.0,97.1587,97.1587,97.0598,97.0868,3317.0
2019-10-28 12:55:00,107.92,107.92,107.8,107.84,5346.0,97.0868,97.0868,96.9788,97.0148,5346.0
2019-10-28 13:00:00,107.82,108.04,107.8,108.04,10318.0,96.9968,97.1947,96.9788,97.1947,10318.0
2019-10-28 13:05:00,108.05,108.12,108.02,108.03,33243.0,97.2037,97.2667,97.1767,97.1857,33243.0
2019-10-28 13:10:00,108.02,108.08,107.99,108.0,12413.0,97.1767,97.2307,97.1497,97.1587,12413.0
2019-10-28 13:15:00,108.0,108.06,107.96,108.03,5434.0,97.1587,97.2127,97.1227,97.1857,5434.0
2019-10-28 13:20:00,108.03,108.11,107.94,108.1,4225.0,97.1857,97.2577,97.1048,97.2487,4225.0
2019-10-28 13:25:00,108.08,108.12,108.05,108.08,7026.0,97.2307,97.2667,97.2037,97.2307,7026.0
2019-10-28 13:30:00,108.1,108.13,108.04,108.05,10381.0,97.2487,97.2757,97.1947,97.2037,10381.0
2019-10-28 13:35:00,108.04,108.04,107.88,107.91,5349.0,97.1947,97.1947,97.0508,97.0778,5349.0
2019-10-28 13:40:00,107.93,108.02,107.9,108.02,16857.0,97.0958,97.1767,97.0688,97.1767,16857.0
2019-10-28 13:45:00,108.04,108.06,108.01,108.02,8403.0,97.1947,97.2127,97.1677,97.1767,8403.0
2019-10-28 13:50:00,108.05,108.05,107.94,107.99,23650.0,97.2037,97.2037,97.1048,97.1497,23650.0
2019-10-28 13:55:00,107.98,108.01,107.76,107.92,6354.0,97.1407,97.1677,96.9428,97.0868,6354.0
2019-10-28 14:00:00,107.93,108.07,107.92,108.07,4805.0,97.0958,97.2217,97.0868,97.2217,4805.0
2019-10-28 14:05:00,108.06,108.13,108.05,108.07,4178.0,97.2127,97.2757,97.2037,97.2217,4178.0
2019-10-28 14:10:00,108.05,108.1,108.02,108.09,5912.0,97.2037,97.2487,97.1767,97.2397,5912.0
2019-10-28 14:15:00,108.12,108.18,108.1,108.13,3189.0,97.2667,97.3207,97.2487,97.2757,3189.0
2019-10-28 14:20:00,108.14,108.21,108.14,108.16,4500.0,97.2847,97.3477,97.2847,97.3027,4500.0
2019-10-28 14:25:00,108.16,108.22,108.12,108.21,7648.0,97.3027,97.3566,97.2667,97.3477,7648.0
2019-10-28 14:30:00,108.21,108.29,108.19,108.26,7223.0,97.3477,97.4196,97.3297,97.3926,7223.0
2019-10-28 14:35:00,108.28,108.49,108.2,108.42,40299.0,97.4106,97.5995,97.3387,97.5366,40299.0
2019-10-28 14:40:00,108.41,108.54,108.37,108.54,26637.0,97.5276,97.6445,97.4916,97.6445,26637.0
2019-10-28 14:45:00,108.52,108.59,108.46,108.56,9452.0,97.6265,97.6895,97.5726,97.6625,9452.0
2019-10-28 14:50:00,108.58,108.58,108.46,108.53,6279.0,97.6805,97.6805,97.5726,97.6355,6279.0
2019-10-28 14:55:00,108.54,108.62,108.46,108.5,11803.0,97.6445,97.7165,97.5726,97.6085,11803.0
2019-10-28 15:00:00,108.5,108.62,108.49,108.62,8758.0,97.6085,97.7165,97.5995,97.7165,8758.0
2019-10-28 15:05:00,108.63,108.76,108.63,108.76,14160.0,97.7255,97.8424,97.7255,97.8424,14160.0
2019-10-28 15:10:00,108.75,108.85,108.74,108.81,15466.0,97.8334,97.9234,97.8245,97.8874,15466.0
2019-10-28 15:15:00,108.82,108.88,108.72,108.8,25536.0,97.8964,97.9504,97.8065,97.8784,25536.0
2019-10-28 15:20:00,108.8,108.86,108.73,108.77,41048.0,97.8784,97.9324,97.8155,97.8514,41048.0
2019-10-28 15:25:00,108.78,108.93,108.78,108.86,14956.0,97.8604,97.9954,97.8604,97.9324,14956.0
2019-10-28 15:30:00,108.85,108.95,108.76,108.76,31124.0,97.9234,98.0134,97.8424,97.8424,31124.0
2019-10-28 15:35:00,108.76,108.95,108.75,108.91,49765.0,97.8424,98.0134,97.8334,97.9774,49765.0
2019-10-28 15:40:00,108.91,108.91,108.74,108.8,58209.0,97.9774,97.9774,97.8245,97.8784,58209.0
2019-10-28 15:45:00,108.79,108.98,108.72,108.9,60678.0,97.8694,98.0404,97.8065,97.9684,60678.0
2019-10-28 15:50:00,108.89,109.0,108.83,108.83,143780.0,97.9594,98.0584,97.9054,97.9054,143780.0
2019-10-28 15:55:00,108.84,108.95,108.66,108.84,147435.0,97.9144,98.0134,97.7525,97.9144,147435.0
2019-10-29 09:30:00,109.1,110.08,109.1,110.0,29905.0,98.1483,99.0299,98.1483,98.958,29905.0
2019-10-29 09:35:00,110.1,110.12,109.81,109.81,10467.0,99.0479,99.0659,98.787,98.787,10467.0
2019-10-29 09:40:00,109.92,109.93,109.29,109.29,13432.0,98.886,98.895,98.3192,98.3192,13432.0
2019-10-29 09:45:00,109.29,109.39,109.23,109.29,22535.0,98.3192,98.4092,98.2653,98.3192,22535.0
2019-10-29 09:50:00,109.36,109.4,109.26,109.3,21468.0,98.3822,98.4182,98.2923,98.3282,21468.0
2019-10-29 09:55:00,109.33,109.36,109.2,109.31,17818.0,98.3552,98.3822,98.2383,98.3372,17818.0
2019-10-29 10:00:00,109.36,109.36,109.09,109.24,14100.0,98.3822,98.3822,98.1393,98.2743,14100.0
2019-10-29 10:05:00,109.22,109.22,109.07,109.17,8780.0,98.2563,98.2563,98.1213,98.2113,8780.0
2019-10-29 10:10:00,109.18,109.66,109.18,109.61,14964.0,98.2203,98.6521,98.2203,98.6071,14964.0
2019-10-29 10:15:00,109.7,109.7,109.45,109.48,8627.0,98.6881,98.6881,98.4632,98.4902,8627.0
2019-10-29 10:20:00,109.48,109.61,109.48,109.55,7502.0,98.4902,98.6071,98.4902,98.5531,7502.0
2019-10-29 10:25:00,109.54,109.55,109.38,109.41,13122.0,98.5441,98.5531,98.4002,98.4272,13122.0
2019-10-29 10:30:00,109.43,109.46,109.2,109.44,15653.0,98.4452,98.4722,98.2383,98.4542,15653.0
2019-10-29 10:35:00,109.45,109.59,109.42,109.58,5738.0,98.4632,98.5891,98.4362,98.5801,5738.0
2019-10-29 10:40:00,109.56,109.69,109.56,109.64,6089.0,98.5621,98.6791,98.5621,98.6341,6089.0
2019-10-29 10:45:00,109.63,109.86,109.62,109.77,17399.0,98.6251,98.832,98.6161,98.7511,17399.0
2019-10-29 10:50:00,109.75,109.75,109.62,109.71,8565.0,98.7331,98.7331,98.6161,98.6971,8565.0
2019-10-29 10:55:00,109.7,109.74,109.67,109.72,8639.0,98.6881,98.7241,98.6611,98.7061,8639.0
2019-10-29 11:00:00,109.73,109.95,109.73,109.9,16210.0,98.7151,98.913,98.7151,98.868,16210.0
2019-10-29 11:05:00,109.94,110.01,109.8,109.86,13279.0,98.904,98.967,98.778,98.832,13279.0
2019-10-29 11:10:00,109.87,109.87,109.69,109.72,14169.0,98.841,98.841,98.6791,98.7061,14169.0
2019-10-29 11:15:00,109.71,109.8,109.65,109.67,12497.0,98.6971,98.778,98.6431,98.6611,12497.0
2019-10-29 11:20:00,109.66,109.74,109.61,109.7,11682.0,98.6521,98.7241,98.6071,98.6881,11682.0
2019-10-29 11:25:00,109.73,109.88,109.73,109.78,18716.0,98.7151,98.85,98.7151,98.7601,18716.0
2019-10-29 11:30:00,109.77,109.78,109.63,109.72,13485.0,98.7511,98.7601,98.6251,98.7061,13485.0
2019-10-29 11:35:00,109.71,109.71,109.51,109.55,27367.0,98.6971,98.6971,98.5172,98.5531,27367.0
2019-10-29 11:40:00,109.56,109.62,109.33,109.33,15025.0,98.5621,98.6161,98.3552,98.3552,15025.0
2019-10-29 11:45:00,109.34,109.37,109.27,109.34,9838.0,98.3642,98.3912,98.3012,98.3642,9838.0
2019-10-29 11:50:00,109.34,109.47,109.34,109.4,34845.0,98.3642,98.4812,98.3642,98.4182,34845.0
2019-10-29 11:55:00,109.39,109.51,109.12,109.29,35407.0,98.4092,98.5172,98.1663,98.3192,35407.0
2019-10-29 12:00:00,109.23,109.31,109.0,109.18,19301.0,98.2653,98.3372,98.0584,98.2203,19301.0
2019-10-29 12:05:00,109.14,109.36,109.14,109.22,13166.0,98.1843,98.3822,98.1843,98.2563,13166.0
2019-10-29 12:10:00,109.27,109.34,109.17,109.31,3290.0,98.3012,98.3642,98.2113,98.3372,3290.0
2019-10-29 12:15:00,109.31,109.47,109.27,109.45,3418.0,98.3372,98.4812,98.3012,98.4632,3418.0
2019-10-29 12:20:00,109.44,109.44,109.34,109.39,4541.0,98.4542,98.4542,98.3642,98.4092,4541.0
2019-10-29 12:25:00,109.39,109.42,109.33,109.4,5385.0,98.4092,98.4362,98.3552,98.4182,5385.0
2019-10-29 12:30:00,109.43,109.44,109.31,109.31,3604.0,98.4452,98.4542,98.3372,98.3372,3604.0
2019-10-29 12:35:00,109.31,109.33,109.24,109.26,5542.0,98.3372,98.3552,98.2743,98.2923,5542.0
2019-10-29 12:40:00,109.26,109.33,109.25,109.32,6413.0,98.2923,98.3552,98.2833,98.3462,6413.0
2019-10-29 12:45:00,109.36,109.36,109.29,109.31,3320.0,98.3822,98.3822,98.3192,98.3372,3320.0
2019-10-29 12:50:00,109.31,109.31,109.19,109.2,3100.0,98.3372,98.3372,98.2293,98.2383,3100.0
2019-10-29 12:55:00,109.19,109.22,108.99,109.01,9517.0,98.2293,98.2563,98.0494,98.0673,9517.0
2019-10-29 13:00:00,109.02,109.12,109.02,109.1,3414.0,98.0763,98.1663,98.0763,98.1483,3414.0
2019-10-29 13:05:00,109.1,109.1,109.07,109.07,1900.0,98.1483,98.1483,98.1213,98.1213,1900.0
2019-10-29 13:10:00,109.06,109.11,109.03,109.03,11037.0,98.1123,98.1573,98.0853,98.0853,11037.0
2019-10-29 13:15:00,109.02,109.02,108.98,109.0,5006.0,98.0763,98.0763,98.0404,98.0584,5006.0
2019-10-29 13:20:00,109.01,109.04,108.98,109.0,4245.0,98.0673,98.0943,98.0404,98.0584,4245.0
2019-10-29 13:25:00,109.01,109.05,108.97,109.03,4839.0,98.0673,98.1033,98.0314,98.0853,4839.0
2019-10-29 13:30:00,109.01,109.07,108.97,109.05,7240.0,98.0673,98.1213,98.0314,98.1033,7240.0
2019-10-29 13:35:00,109.02,109.09,109.0,109.07,4049.0,98.0763,98.1393,98.0584,98.1213,4049.0
2019-10-29 13:40:00,109.05,109.05,108.91,108.92,8794.0,98.1033,98.1033,97.9774,97.9864,8794.0
2019-10-29 13:45:00,108.92,108.93,108.77,108.82,10997.0,97.9864,97.9954,97.8514,97.8964,10997.0
2019-10-29 13:50:00,108.83,108.91,108.82,108.84,5915.0,97.9054,97.9774,97.8964,97.9144,5915.0
2019-10-29 13:55:00,108.83,108.85,108.75,108.76,6750.0,97.9054,97.9234,97.8334,97.8424,6750.0
2019-10-29 14:00:00,108.72,108.72,108.54,108.6,10994.0,97.8065,97.8065,97.6445,97.6985,10994.0
2019-10-29 14:05:00,108.6,108.68,108.6,108.63,3655.0,97.6985,97.7705,97.6985,97.7255,3655.0
2019-10-29 14:10:00,108.66,108.69,108.61,108.63,4299.0,97.7525,97.7795,97.7075,97.7255,4299.0
2019-10-29 14:15:00,108.65,108.72,108.63,108.67,4742.0,97.7435,97.8065,97.7255,97.7615,4742.0
2019-10-29 14:20:00,108.66,108.72,108.65,108.7,6141.0,97.7525,97.8065,97.7435,97.7885,6141.0
2019-10-29 14:25:00,108.7,108.75,108.63,108.66,6986.0,97.7885,97.8334,97.7255,97.7525,6986.0
2019-10-29 14:30:00,108.65,108.71,108.63,108.63,7390.0,97.7435,97.7975,97.7255,97.7255,7390.0
2019-10-29 14:35:00,108.61,108.63,108.54,108.62,5593.0,97.7075,97.7255,97.6445,97.7165,5593.0
2019-10-29 14:40:00,108.62,108.62,108.5,108.52,7691.0,97.7165,97.7165,97.6085,97.6265,7691.0
2019-10-29 14:45:00,108.54,108.6,108.51,108.6,3578.0,97.6445,97.6985,97.6175,97.6985,3578.0
2019-10-29 14:50:00,108.62,108.67,108.61,108.62,6092.0,97.7165,97.7615,97.7075,97.7165,6092.0
2019-10-29 14:55:00,108.63,108.63,108.35,108.35,10351.0,97.7255,97.7255,97.4736,97.4736,10351.0
2019-10-29 15:00:00,108.34,108.41,108.31,108.34,15427.0,97.4646,97.5276,97.4376,97.4646,15427.0
2019-10-29 15:05:00,108.34,108.38,108.28,108.37,9438.0,97.4646,97.5006,97.4106,97.4916,9438.0
2019-10-29 15:10:00,108.37,108.49,108.37,108.43,5358.0,97.4916,97.5995,97.4916,97.5456,5358.0
2019-10-29 15:15:00,108.43,108.45,108.39,108.4,8908.0,97.5456,97.5636,97.5096,97.5186,8908.0
2019-10-29 15:20:00,108.42,108.43,108.24,108.26,22830.0,97.5366,97.5456,97.3746,97.3926,22830.0
2019-10-29 15:25:00,108.27,108.37,108.26,108.34,13654.0,97.4016,97.4916,97.3926,97.4646,13654.0
2019-10-29 15:30:00,108.36,108.41,108.25,108.27,13680.0,97.4826,97.5276,97.3836,97.4016,13680.0
2019-10-29 15:35:00,108.27,108.27,107.99,108.02,21738.0,97.4016,97.4016,97.1497,97.1767,21738.0
2019-10-29 15:40:00,108.03,108.1,108.02,108.03,14617.0,97.1857,97.2487,97.1767,97.1857,14617.0
2019-10-29 15:45:00,108.03,108.04,107.84,107.89,25640.0,97.1857,97.1947,97.0148,97.0598,25640.0
2019-10-29 15:50:00,107.9,108.06,107.87,108.02,37450.0,97.0688,97.2127,97.0418,97.1767,37450.0
2019-10-29 15:55:00,108.02,108.12,107.87,108.07,162019.0,97.1767,97.2667,97.0418,97.2217,162019.0
2019-10-30 09:30:00,110.51,110.99,109.05,109.05,52029.0,99.4168,99.8486,98.1033,98.1033,52029.0
2019-10-30 09:35:00,109.21,109.45,108.65,108.65,17363.0,98.2473,98.4632,97.7435,97.7435,17363.0
2019-10-30 09:40:00,108.54,108.73,108.41,108.73,9377.0,97.6445,97.8155,97.5276,97.8155,9377.0
2019-10-30 09:45:00,108.72,108.83,108.46,108.83,21513.0,97.8065,97.9054,97.5726,97.9054,21513.0
2019-10-30 09:50:00,108.86,109.16,108.83,109.09,31268.0,97.9324,98.2023,97.9054,98.1393,31268.0
2019-10-30 09:55:00,109.11,109.11,108.85,108.95,9700.0,98.1573,98.1573,97.9234,98.0134,9700.0
2019-10-30 10:00:00,108.95,108.95,108.14,108.4,34723.0,98.0134,98.0134,97.2847,97.5186,34723.0
2019-10-30 10:05:00,108.42,108.59,108.36,108.49,6361.0,97.5366,97.6895,97.4826,97.5995,6361.0
2019-10-30 10:10:00,108.52,108.99,108.52,108.93,6314.0,97.6265,98.0494,97.6265,97.9954,6314.0
2019-10-30 10:15:00,108.9,109.08,108.87,108.89,5586.0,97.9684,98.1303,97.9414,97.9594,5586.0
2019-10-30 10:20:00,108.93,109.04,108.9,108.92,4860.0,97.9954,98.0943,97.9684,97.9864,4860.0
2019-10-30 10:25:00,108.93,109.2,108.9,109.03,7929.0,97.9954,98.2383,97.9684,98.0853,7929.0
2019-10-30 10:30:00,109.0,109.04,108.91,108.96,6136.0,98.0584,98.0943,97.9774,98.0224,6136.0
2019-10-30 10:35:00,109.0,109.36,109.0,109.35,10718.0,98.0584,98.3822,98.0584,98.3732,10718.0
2019-10-30 10:40:00,109.32,109.36,109.21,109.33,11785.0,98.3462,98.3822,98.2473,98.3552,11785.0
2019-10-30 10:45:00,109.37,109.44,109.33,109.36,12249.0,98.3912,98.4542,98.3552,98.3822,12249.0
2019-10-30 10:50:00,109.38,109.43,109.26,109.36,15150.0,98.4002,98.4452,98.2923,98.3822,15150.0
2019-10-30 10:55:00,109.36,109.4,109.18,109.32,32614.0,98.3822,98.4182,98.2203,98.3462,32614.0
2019-10-30 11:00:00,109.34,109.37,109.22,109.35,26960.0,98.3642,98.3912,98.2563,98.3732,26960.0
2019-10-30 11:05:00,109.35,109.59,109.33,109.58,21997.0,98.3732,98.5891,98.3552,98.5801,21997.0
2019-10-30 11:10:00,109.61,109.7,109.55,109.58,16372.0,98.6071,98.6881,98.5531,98.5801,16372.0
2019-10-30 11:15:00,109.58,109.58,109.45,109.45,13757.0,98.5801,98.5801,98.4632,98.4632,13757.0
2019-10-30 11:20:00,109.45,109.45,109.33,109.38,9000.0,98.4632,98.4632,98.3552,98.4002,9000.0
2019-10-30 11:25:00,109.37,109.4,109.22,109.23,17163.0,98.3912,98.4182,98.2563,98.2653,17163.0
2019-10-30 11:30:00,109.21,109.27,109.12,109.24,11335.0,98.2473,98.3012,98.1663,98.2743,11335.0
2019-10-30 11:35:00,109.23,109.32,109.17,109.18,14532.0,98.2653,98.3462,98.2113,98.2203,14532.0
2019-10-30 11:40:00,109.17,109.26,109.14,109.14,4718.0,98.2113,98.2923,98.1843,98.1843,4718.0
2019-10-30 11:45:00,109.15,109.22,109.14,109.16,5784.0,98.1933,98.2563,98.1843,98.2023,5784.0
2019-10-30 11:50:00,109.16,109.21,109.12,109.14,4500.0,98.2023,98.2473,98.1663,98.1843,4500.0
2019-10-30 11:55:00,109.14,109.15,109.03,109.03,5160.0,98.1843,98.1933,98.0853,98.0853,5160.0
2019-10-30 12:00:00,108.97,108.99,108.66,108.66,25353.0,98.0314,98.0494,97.7525,97.7525,25353.0
2019-10-30 12:05:00,108.67,108.88,108.56,108.77,16777.0,97.7615,97.9504,97.6625,97.8514,16777.0
2019-10-30 12:10:00,108.79,108.79,108.67,108.67,4428.0,97.8694,97.8694,97.7615,97.7615,4428.0
2019-10-30 12:15:00,108.67,108.74,108.63,108.72,6948.0,97.7615,97.8245,97.7255,97.8065,6948.0
2019-10-30 12:20:00,108.73,108.93,108.73,108.91,7481.0,97.8155,97.9954,97.8155,97.9774,7481.0
2019-10-30 12:25:00,108.89,108.96,108.82,108.93,8331.0,97.9594,98.0224,97.8964,97.9954,8331.0
2019-10-30 12:30:00,108.95,108.96,108.84,108.91,5531.0,98.0134,98.0224,97.9144,97.9774,5531.0
2019-10-30 12:35:00,108.91,108.91,108.78,108.81,7970.0,97.9774,97.9774,97.8604,97.8874,7970.0
2019-10-30 12:40:00,108.81,108.87,108.79,108.87,4815.0,97.8874,97.9414,97.8694,97.9414,4815.0
2019-10-30 12:45:00,108.86,108.86,108.7,108.7,2660.0,97.9324,97.9324,97.7885,97.7885,2660.0
2019-10-30 12:50:00,108.68,108.71,108.65,108.67,2747.0,97.7705,97.7975,97.7435,97.7615,2747.0
2019-10-30 12:55:00,108.67,108.81,108.67,108.77,5872.0,97.7615,97.8874,97.7615,97.8514,5872.0
2019-10-30 13:00:00,108.83,108.95,108.81,108.94,2680.0,97.9054,98.0134,97.8874,98.0044,2680.0
2019-10-30 13:05:00,108.95,109.01,108.9,108.92,8802.0,98.0134,98.0673,97.9684,97.9864,8802.0
2019-10-30 13:10:00,108.92,108.92,108.82,108.84,6590.0,97.9864,97.9864,97.8964,97.9144,6590.0
2019-10-30 13:15:00,108.84,108.84,108.67,108.67,4249.0,97.9144,97.9144,97.7615,97.7615,4249.0
2019-10-30 13:20:00,108.68,108.72,108.65,108.72,6854.0,97.7705,97.8065,97.7435,97.8065,6854.0
2019-10-30 13:25:00,108.72,108.75,108.68,108.73,4971.0,97.8065,97.8334,97.7705,97.8155,4971.0
2019-10-30 13:30:00,108.74,108.87,108.74,108.85,4806.0,97.8245,97.9414,97.8245,97.9234,4806.0
2019-10-30 13:35:00,108.85,108.86,108.71,108.82,6595.0,97.9234,97.9324,97.7975,97.8964,6595.0
2019-10-30 13:40:00,108.84,108.86,108.8,108.86,4418.0,97.9144,97.9324,97.8784,97.9324,4418.0
2019-10-30 13:45:00,108.87,108.89,108.46,108.57,49131.0,97.9414,97.9594,97.5726,97.6715,49131.0
2019-10-30 13:50:00,108.56,108.56,108.16,108.27,57611.0,97.6625,97.6625,97.3027,97.4016,57611.0
2019-10-30 13:55:00,108.29,108.29,107.96,108.08,30591.0,97.4196,97.4196,97.1227,97.2307,30591.0
2019-10-30 14:00:00,108.15,108.23,107.95,108.07,55202.0,97.2937,97.3656,97.1138,97.2217,55202.0
2019-10-30 14:05:00,108.06,108.12,107.99,108.09,16406.0,97.2127,97.2667,97.1497,97.2397,16406.0
2019-10-30 14:10:00,108.08,108.19,108.03,108.13,83386.0,97.2307,97.3297,97.1857,97.2757,83386.0
2019-10-30 14:15:00,108.16,108.59,108.14,108.44,33651.0,97.3027,97.6895,97.2847,97.5546,33651.0
2019-10-30 14:20:00,108.5,108.54,108.42,108.43,6918.0,97.6085,97.6445,97.5366,97.5456,6918.0
2019-10-30 14:25:00,108.44,108.49,108.36,108.36,9905.0,97.5546,97.5995,97.4826,97.4826,9905.0
2019-10-30 14:30:00,108.36,108.37,108.06,108.1,10422.0,97.4826,97.4916,97.2127,97.2487,10422.0
2019-10-30 14:35:00,108.12,108.3,107.95,107.99,19044.0,97.2667,97.4286,97.1138,97.1497,19044.0
2019-10-30 14:40:00,108.01,108.12,107.92,108.1,17520.0,97.1677,97.2667,97.0868,97.2487,17520.0
2019-10-30 14:45:00,108.1,108.11,107.77,108.0,37363.0,97.2487,97.2577,96.9518,97.1587,37363.0
2019-10-30 14:50:00,108.02,108.27,107.94,108.04,49538.0,97.1767,97.4016,97.1048,97.1947,49538.0
2019-10-30 14:55:00,108.07,108.14,108.01,108.05,78253.0,97.2217,97.2847,97.1677,97.2037,78253.0
2019-10-30 15:00:00,108.03,108.17,108.02,108.06,70901.0,97.1857,97.3117,97.1767,97.2127,70901.0
2019-10-30 15:05:00,108.07,108.1,107.94,107.97,37946.0,97.2217,97.2487,97.1048,97.1317,37946.0
2019-10-30 15:10:00,107.98,108.03,107.96,108.0,26264.0,97.1407,97.1857,97.1227,97.1587,26264.0
2019-10-30 15:15:00,108.0,108.07,107.98,108.02,25576.0,97.1587,97.2217,97.1407,97.1767,25576.0
2019-10-30 15:20:00,108.02,108.18,107.98,108.06,69093.0,97.1767,97.3207,97.1407,97.2127,69093.0
2019-10-30 15:25:00,108.07,108.2,107.96,108.09,69014.0,97.2217,97.3387,97.1227,97.2397,69014.0
2019-10-30 15:30:00,108.09,108.13,108.03,108.08,25046.0,97.2397,97.2757,97.1857,97.2307,25046.0
2019-10-30 15:35:00,108.08,108.35,108.03,108.31,46820.0,97.2307,97.4736,97.1857,97.4376,46820.0
2019-10-30 15:40:00,108.31,108.38,108.26,108.38,15742.0,97.4376,97.5006,97.3926,97.5006,15742.0
2019-10-30 15:45:00,108.38,108.43,108.21,108.23,29059.0,97.5006,97.5456,97.3477,97.3656,29059.0
2019-10-30 15:50:00,108.25,108.29,108.09,108.1,35866.0,97.3836,97.4196,97.2397,97.2487,35866.0
2019-10-30 15:55:00,108.11,108.31,108.09,108.3,150350.0,97.2577,97.4376,97.2397,97.4286,150350.0
2019-10-31 09:30:00,107.7,107.7,107.0,107.4,34387.0,96.8888,96.8888,96.2591,96.619,34387.0
2019-10-31 09:35:00,107.4,107.44,107.05,107.23,8484.0,96.619,96.6549,96.3041,96.466,8484.0
2019-10-31 09:40:00,107.36,107.62,107.24,107.3,30343.0,96.583,96.8169,96.475,96.529,30343.0
2019-10-31 09:45:00,107.3,107.32,106.94,106.97,21506.0,96.529,96.547,96.2051,96.2321,21506.0
2019-10-31 09:50:00,106.95,107.0,106.66,106.66,15514.0,96.2141,96.2591,95.9532,95.9532,15514.0
2019-10-31 09:55:00,106.73,106.76,106.28,106.42,24653.0,96.0162,96.0432,95.6114,95.7373,24653.0
2019-10-31 10:00:00,106.44,106.46,106.21,106.27,43785.0,95.7553,95.7733,95.5484,95.6024,43785.0
2019-10-31 10:05:00,106.3,106.45,106.28,106.43,21920.0,95.6294,95.7643,95.6114,95.7463,21920.0
2019-10-31 10:10:00,106.43,106.45,105.96,105.99,63456.0,95.7463,95.7643,95.3235,95.3505,63456.0
2019-10-31 10:15:00,106.0,106.22,105.98,105.99,25066.0,95.3595,95.5574,95.3415,95.3505,25066.0
2019-10-31 10:20:00,106.02,106.04,105.76,105.8,13596.0,95.3775,95.3955,95.1436,95.1796,13596.0
2019-10-31 10:25:00,105.82,106.07,105.77,106.02,14291.0,95.1976,95.4225,95.1526,95.3775,14291.0
2019-10-31 10:30:00,105.99,105.99,105.74,105.86,10309.0,95.3505,95.3505,95.1256,95.2336,10309.0
2019-10-31 10:35:00,105.85,106.06,105.82,106.02,25825.0,95.2246,95.4135,95.1976,95.3775,25825.0
2019-10-31 10:40:00,106.01,106.05,105.94,105.97,33759.0,95.3685,95.4045,95.3055,95.3325,33759.0
2019-10-31 10:45:00,105.96,106.1,105.89,106.06,30432.0,95.3235,95.4495,95.2605,95.4135,30432.0
2019-10-31 10:50:00,106.07,106.09,105.96,106.03,80916.0,95.4225,95.4405,95.3235,95.3865,80916.0
2019-10-31 10:55:00,106.01,106.03,105.96,106.01,17423.0,95.3685,95.3865,95.3235,95.3685,17423.0
2019-10-31 11:00:00,106.01,106.03,105.93,106.0,24927.0,95.3685,95.3865,95.2965,95.3595,24927.0
2019-10-31 11:05:00,106.0,106.32,105.99,106.32,262827.0,95.3595,95.6474,95.3505,95.6474,262827.0
2019-10-31 11:10:00,106.35,106.61,106.32,106.44,22595.0,95.6744,95.9083,95.6474,95.7553,22595.0
2019-10-31 11:15:00,106.44,106.45,106.26,106.35,21836.0,95.7553,95.7643,95.5934,95.6744,21836.0
2019-10-31 11:20:00,106.35,106.4,106.27,106.29,16925.0,95.6744,95.7193,95.6024,95.6204,16925.0
2019-10-31 11:25:00,106.32,106.37,106.22,106.36,113367.0,95.6474,95.6924,95.5574,95.6834,113367.0
2019-10-31 11:30:00,106.39,106.45,106.29,106.31,15983.0,95.7103,95.7643,95.6204,95.6384,15983.0
2019-10-31 11:35:00,106.31,106.37,106.14,106.35,50228.0,95.6384,95.6924,95.4854,95.6744,50228.0
2019-10-31 11:40:00,106.35,106.35,106.04,106.04,40913.0,95.6744,95.6744,95.3955,95.3955,40913.0
2019-10-31 11:45:00,106.04,106.08,105.9,105.92,14831.0,95.3955,95.4315,95.2695,95.2875,14831.0
2019-10-31 11:50:00,105.93,105.99,105.89,105.94,10733.0,95.2965,95.3505,95.2605,95.3055,10733.0
2019-10-31 11:55:00,105.93,105.98,105.84,105.85,19534.0,95.2965,95.3415,95.2156,95.2246,19534.0
2019-10-31 12:00:00,105.87,105.89,105.7,105.73,20474.0,95.2425,95.2605,95.0896,95.1166,20474.0
2019-10-31 12:05:00,105.73,105.81,105.67,105.78,9701.0,95.1166,95.1886,95.0626,95.1616,9701.0
2019-10-31 12:10:00,105.78,105.85,105.68,105.68,18874.0,95.1616,95.2246,95.0716,95.0716,18874.0
2019-10-31 12:15:00,105.68,105.68,105.49,105.53,12288.0,95.0716,95.0716,94.9007,94.9367,12288.0
2019-10-31 12:20:00,105.54,105.58,105.44,105.47,11753.0,94.9457,94.9817,94.8557,94.8827,11753.0
2019-10-31 12:25:00,105.44,105.52,105.44,105.46,19358.0,94.8557,94.9277,94.8557,94.8737,19358.0
2019-10-31 12:30:00,105.47,105.47,105.18,105.19,69268.0,94.8827,94.8827,94.6218,94.6308,69268.0
2019-10-31 12:35:00,105.18,105.34,104.95,105.32,146017.0,94.6218,94.7658,94.4149,94.7478,146017.0
2019-10-31 12:40:00,105.34,105.53,105.34,105.46,15192.0,94.7658,94.9367,94.7658,94.8737,15192.0
2019-10-31 12:45:00,105.48,105.71,105.4,105.69,12951.0,94.8917,95.0986,94.8197,95.0806,12951.0
2019-10-31 12:50:00,105.72,105.85,105.67,105.83,27036.0,95.1076,95.2246,95.0626,95.2066,27036.0
2019-10-31 12:55:00,105.89,106.02,105.84,105.9,14356.0,95.2605,95.3775,95.2156,95.2695,14356.0
2019-10-31 13:00:00,105.9,105.91,105.75,105.79,26284.0,95.2695,95.2785,95.1346,95.1706,26284.0
2019-10-31 13:05:00,105.8,105.85,105.7,105.71,28453.0,95.1796,95.2246,95.0896,95.0986,28453.0
2019-10-31 13:10:00,105.7,106.02,105.64,105.95,38706.0,95.0896,95.3775,95.0356,95.3145,38706.0
2019-10-31 13:15:00,105.94,106.07,105.93,106.04,9060.0,95.3055,95.4225,95.2965,95.3955,9060.0
2019-10-31 13:20:00,106.05,106.11,105.97,105.98,19930.0,95.4045,95.4585,95.3325,95.3415,19930.0
2019-10-31 13:25:00,105.99,106.0,105.92,105.96,11001.0,95.3505,95.3595,95.2875,95.3235,11001.0
2019-10-31 13:30:00,105.95,105.97,105.76,105.76,38931.0,95.3145,95.3325,95.1436,95.1436,38931.0
2019-10-31 13:35:00,105.76,105.86,105.27,105.75,128844.0,95.1436,95.2336,94.7028,95.1346,128844.0
2019-10-31 13:40:00,105.76,105.86,105.67,105.67,16393.0,95.1436,95.2336,95.0626,95.0626,16393.0
2019-10-31 13:45:00,105.67,105.82,105.64,105.64,66440.0,95.0626,95.1976,95.0356,95.0356,66440.0
2019-10-31 13:50:00,105.65,105.85,105.65,105.81,21702.0,95.0446,95.2246,95.0446,95.1886,21702.0
2019-10-31 13:55:00,105.8,105.81,105.67,105.68,18277.0,95.1796,95.1886,95.0626,95.0716,18277.0
2019-10-31 14:00:00,105.67,105.72,105.45,105.47,28746.0,95.0626,95.1076,94.8647,94.8827,28746.0
2019-10-31 14:05:00,105.46,105.58,105.39,105.4,27471.0,94.8737,94.9817,94.8107,94.8197,27471.0
2019-10-31 14:10:00,105.4,105.4,105.18,105.2,64844.0,94.8197,94.8197,94.6218,94.6398,64844.0
2019-10-31 14:15:00,105.2,105.76,105.2,105.68,61024.0,94.6398,95.1436,94.6398,95.0716,61024.0
2019-10-31 14:20:00,105.68,105.68,105.36,105.38,86277.0,95.0716,95.0716,94.7837,94.8017,86277.0
2019-10-31 14:25:00,105.37,105.46,105.37,105.41,38101.0,94.7927,94.8737,94.7927,94.8287,38101.0
2019-10-31 14:30:00,105.4,105.78,105.38,105.69,30265.0,94.8197,95.1616,94.8017,95.0806,30265.0
2019-10-31 14:35:00,105.7,105.72,105.61,105.63,23756.0,95.0896,95.1076,95.0086,95.0266,23756.0
2019-10-31 14:40:00,105.64,105.78,105.54,105.75,12012.0,95.0356,95.1616,94.9457,95.1346,12012.0
2019-10-31 14:45:00,105.83,105.83,105.67,105.8,11688.0,95.2066,95.2066,95.0626,95.1796,11688.0
2019-10-31 14:50:00,105.8,105.91,105.78,105.91,6609.0,95.1796,95.2785,95.1616,95.2785,6609.0
2019-10-31 14:55:00,105.91,106.1,105.91,106.1,9222.0,95.2785,95.4495,95.2785,95.4495,9222.0
2019-10-31 15:00:00,106.1,106.1,105.8,105.85,25934.0,95.4495,95.4495,95.1796,95.2246,25934.0
2019-10-31 15:05:00,105.83,105.92,105.8,105.87,22234.0,95.2066,95.2875,95.1796,95.2425,22234.0
2019-10-31 15:10:00,105.87,106.21,105.82,106.14,15769.0,95.2425,95.5484,95.1976,95.4854,15769.0
2019-10-31 15:15:00,106.18,106.26,106.18,106.24,9779.0,95.5214,95.5934,95.5214,95.5754,9779.0
2019-10-31 15:20:00,106.25,106.27,106.19,106.26,10284.0,95.5844,95.6024,95.5304,95.5934,10284.0
2019-10-31 15:25:00,106.26,106.27,106.16,106.16,13483.0,95.5934,95.6024,95.5034,95.5034,13483.0
2019-10-31 15:30:00,106.16,106.39,106.08,106.37,15734.0,95.5034,95.7103,95.4315,95.6924,15734.0
2019-10-31 15:35:00,106.34,106.36,106.25,106.26,15948.0,95.6654,95.6834,95.5844,95.5934,15948.0
2019-10-31 15:40:00,106.28,106.29,106.19,106.21,21130.0,95.6114,95.6204,95.5304,95.5484,21130.0
2019-10-31 15:45:00,106.2,106.21,106.02,106.04,25736.0,95.5394,95.5484,95.3775,95.3955,25736.0
2019-10-31 15:50:00,106.02,106.27,105.97,106.23,49081.0,95.3775,95.6024,95.3325,95.5664,49081.0
2019-10-31 15:55:00,106.23,106.71,106.2,106.65,155048.0,95.5664,95.9982,95.5394,95.9442,155048.0
2019-11-01 09:30:00,107.33,108.34,107.33,108.13,45955.0,96.556,97.4646,96.556,97.2757,45955.0
2019-11-01 09:35:00,108.13,108.72,108.03,108.09,19296.0,97.2757,97.8065,97.1857,97.2397,19296.0
2019-11-01 09:40:00,108.05,108.71,108.0,108.62,17026.0,97.2037,97.7975,97.1587,97.7165,17026.0
2019-11-01 09:45:00,108.67,108.7,108.34,108.43,6341.0,97.7615,97.7885,97.4646,97.5456,6341.0
2019-11-01 09:50:00,108.49,108.78,108.32,108.78,12868.0,97.5995,97.8604,97.4466,97.8604,12868.0
2019-11-01 09:55:00,108.77,109.09,108.77,109.09,13323.0,97.8514,98.1393,97.8514,98.1393,13323.0
2019-11-01 10:00:00,108.96,109.7,108.9,109.66,15452.0,98.0224,98.6881,97.9684,98.6521,15452.0
2019-11-01 10:05:00,109.62,109.92,109.21,109.21,31589.0,98.6161,98.886,98.2473,98.2473,31589.0
2019-11-01 10:10:00,109.25,109.37,109.12,109.2,9912.0,98.2833,98.3912,98.1663,98.2383,9912.0
2019-11-01 10:15:00,109.24,109.39,109.18,109.29,9514.0,98.2743,98.4092,98.2203,98.3192,9514.0
2019-11-01 10:20:00,109.27,109.4,109.16,109.17,15651.0,98.3012,98.4182,98.2023,98.2113,15651.0
2019-11-01 10:25:00,109.14,109.14,108.89,108.98,8030.0,98.1843,98.1843,97.9594,98.0404,8030.0
2019-11-01 10:30:00,109.0,109.0,108.73,108.83,9384.0,98.0584,98.0584,97.8155,97.9054,9384.0
2019-11-01 10:35:00,108.83,108.98,108.75,108.94,6150.0,97.9054,98.0404,97.8334,98.0044,6150.0
2019-11-01 10:40:00,108.93,109.18,108.92,109.04,5414.0,97.9954,98.2203,97.9864,98.0943,5414.0
2019-11-01 10:45:00,109.07,109.13,108.98,108.99,6216.0,98.1213,98.1753,98.0404,98.0494,6216.0
2019-11-01 10:50:00,108.99,109.08,108.94,109.01,5446.0,98.0494,98.1303,98.0044,98.0673,5446.0
2019-11-01 10:55:00,109.03,109.06,108.9,108.91,6684.0,98.0853,98.1123,97.9684,97.9774,6684.0
2019-11-01 11:00:00,108.9,108.9,108.64,108.64,8162.0,97.9684,97.9684,97.7345,97.7345,8162.0
2019-11-01 11:05:00,108.65,108.76,108.64,108.71,4977.0,97.7435,97.8424,97.7345,97.7975,4977.0
2019-11-01 11:10:00,108.72,108.77,108.66,108.7,7194.0,97.8065,97.8514,97.7525,97.7885,7194.0
2019-11-01 11:15:00,108.7,108.73,108.59,108.6,5641.0,97.7885,97.8155,97.6895,97.6985,5641.0
2019-11-01 11:20:00,108.59,108.59,108.46,108.57,10013.0,97.6895,97.6895,97.5726,97.6715,10013.0
2019-11-01 11:25:00,108.57,108.6,108.49,108.52,4409.0,97.6715,97.6985,97.5995,97.6265,4409.0
2019-11-01 11:30:00,108.53,108.54,108.47,108.49,7877.0,97.6355,97.6445,97.5816,97.5995,7877.0
2019-11-01 11:35:00,108.5,108.56,108.47,108.49,5375.0,97.6085,97.6625,97.5816,97.5995,5375.0
2019-11-01 11:40:00,108.49,108.57,108.48,108.53,10432.0,97.5995,97.6715,97.5906,97.6355,10432.0
2019-11-01 11:45:00,108.53,108.56,108.51,108.54,4792.0,97.6355,97.6625,97.6175,97.6445,4792.0
2019-11-01 11:50:00,108.55,108.57,108.47,108.53,4328.0,97.6535,97.6715,97.5816,97.6355,4328.0
2019-11-01 11:55:00,108.51,108.57,108.48,108.55,4907.0,97.6175,97.6715,97.5906,97.6535,4907.0
2019-11-01 12:00:00,108.54,108.56,108.49,108.55,6401.0,97.6445,97.6625,97.5995,97.6535,6401.0
2019-11-01 12:05:00,108.57,108.57,108.36,108.36,8696.0,97.6715,97.6715,97.4826,97.4826,8696.0
2019-11-01 12:10:00,108.38,108.38,108.15,108.22,11956.0,97.5006,97.5006,97.2937,97.3566,11956.0
2019-11-01 12:15:00,108.21,108.21,108.11,108.17,8630.0,97.3477,97.3477,97.2577,97.3117,8630.0
2019-11-01 12:20:00,108.19,108.42,108.19,108.39,9700.0,97.3297,97.5366,97.3297,97.5096,9700.0
2019-11-01 12:25:00,108.41,108.49,108.38,108.49,5980.0,97.5276,97.5995,97.5006,97.5995,5980.0
2019-11-01 12:30:00,108.47,108.56,108.46,108.53,7552.0,97.5816,97.6625,97.5726,97.6355,7552.0
2019-11-01 12:35:00,108.53,108.59,108.46,108.59,6361.0,97.6355,97.6895,97.5726,97.6895,6361.0
2019-11-01 12:40:00,108.6,108.78,108.57,108.75,11576.0,97.6985,97.8604,97.6715,97.8334,11576.0
2019-11-01 12:45:00,108.74,108.84,108.72,108.84,12956.0,97.8245,97.9144,97.8065,97.9144,12956.0
2019-11-01 12:50:00,108.85,108.97,108.84,108.92,7571.0,97.9234,98.0314,97.9144,97.9864,7571.0
2019-11-01 12:55:00,108.92,108.94,108.89,108.92,6887.0,97.9864,98.0044,97.9594,97.9864,6887.0
2019-11-01 13:00:00,108.94,109.03,108.93,108.97,9740.0,98.0044,98.0853,97.9954,98.0314,9740.0
2019-11-01 13:05:00,108.97,108.99,108.92,108.97,8180.0,98.0314,98.0494,97.9864,98.0314,8180.0
2019-11-01 13:10:00,108.95,109.06,108.92,109.03,10651.0,98.0134,98.1123,97.9864,98.0853,10651.0
2019-11-01 13:15:00,109.04,109.28,109.03,109.24,12161.0,98.0943,98.3102,98.0853,98.2743,12161.0
2019-11-01 13:20:00,109.25,109.34,109.24,109.25,10068.0,98.2833,98.3642,98.2743,98.2833,10068.0
2019-11-01 13:25:00,109.26,109.3,109.2,109.26,7036.0,98.2923,98.3282,98.2383,98.2923,7036.0
2019-11-01 13:30:00,109.25,109.36,109.25,109.31,8328.0,98.2833,98.3822,98.2833,98.3372,8328.0
2019-11-01 13:35:00,109.31,109.37,109.26,109.31,8381.0,98.3372,98.3912,98.2923,98.3372,8381.0
2019-11-01 13:40:00,109.3,109.44,109.24,109.34,9020.0,98.3282,98.4542,98.2743,98.3642,9020.0
2019-11-01 13:45:00,109.37,109.46,109.29,109.44,14419.0,98.3912,98.4722,98.3192,98.4542,14419.0
2019-11-01 13:50:00,109.45,109.46,109.38,109.43,10318.0,98.4632,98.4722,98.4002,98.4452,10318.0
2019-11-01 13:55:00,109.44,109.51,109.41,109.49,6068.0,98.4542,98.5172,98.4272,98.4992,6068.0
2019-11-01 14:00:00,109.47,109.6,109.46,109.6,12353.0,98.4812,98.5981,98.4722,98.5981,12353.0
2019-11-01 14:05:00,109.59,109.65,109.53,109.54,24382.0,98.5891,98.6431,98.5351,98.5441,24382.0
2019-11-01 14:10:00,109.53,109.8,109.52,109.76,18898.0,98.5351,98.778,98.5262,98.7421,18898.0
2019-11-01 14:15:00,109.76,109.79,109.66,109.73,12877.0,98.7421,98.7691,98.6521,98.7151,12877.0
2019-11-01 14:20:00,109.72,109.73,109.52,109.52,10054.0,98.7061,98.7151,98.5262,98.5262,10054.0
2019-11-01 14:25:00,109.53,109.57,109.5,109.54,14511.0,98.5351,98.5711,98.5082,98.5441,14511.0
2019-11-01 14:30:00,109.55,109.61,109.53,109.58,8751.0,98.5531,98.6071,98.5351,98.5801,8751.0
2019-11-01 14:35:00,109.59,109.59,109.49,109.53,11990.0,98.5891,98.5891,98.4992,98.5351,11990.0
2019-11-01 14:40:00,109.52,109.56,109.49,109.5,8517.0,98.5262,98.5621,98.4992,98.5082,8517.0
2019-11-01 14:45:00,109.49,109.49,109.26,109.26,12058.0,98.4992,98.4992,98.2923,98.2923,12058.0
2019-11-01 14:50:00,109.27,109.28,109.15,109.17,8359.0,98.3012,98.3102,98.1933,98.2113,8359.0
2019-11-01 14:55:00,109.17,109.26,109.17,109.24,8268.0,98.2113,98.2923,98.2113,98.2743,8268.0
2019-11-01 15:00:00,109.24,109.34,109.24,109.31,18356.0,98.2743,98.3642,98.2743,98.3372,18356.0
2019-11-01 15:05:00,109.28,109.34,109.26,109.28,34655.0,98.3102,98.3642,98.2923,98.3102,34655.0
2019-11-01 15:10:00,109.29,109.32,109.1,109.12,39957.0,98.3192,98.3462,98.1483,98.1663,39957.0
2019-11-01 15:15:00,109.11,109.18,109.09,109.18,10253.0,98.1573,98.2203,98.1393,98.2203,10253.0
2019-11-01 15:20:00,109.16,109.16,108.99,109.03,10785.0,98.2023,98.2023,98.0494,98.0853,10785.0
2019-11-01 15:25:00,109.03,109.14,109.01,109.1,9897.0,98.0853,98.1843,98.0673,98.1483,9897.0
2019-11-01 15:30:00,109.1,109.17,109.08,109.17,12259.0,98.1483,98.2113,98.1303,98.2113,12259.0
2019-11-01 15:35:00,109.17,109.17,109.05,109.05,18892.0,98.2113,98.2113,98.1033,98.1033,18892.0
2019-11-01 15:40:00,109.05,109.08,109.03,109.05,21457.0,98.1033,98.1303,98.0853,98.1033,21457.0
2019-11-01 15:45:00,109.05,109.06,108.98,109.05,51589.0,98.1033,98.1123,98.0404,98.1033,51589.0
2019-11-01 15:50:00,109.06,109.08,108.99,109.07,52054.0,98.1123,98.1303,98.0494,98.1213,52054.0
2019-11-01 15:55:00,109.09,109.36,109.03,109.36,212883.0,98.1393,98.3822,98.0853,98.3822,212883.0
2019-11-04 09:30:00,110.93,111.9,110.35,111.6,47855.0,99.7946,100.6672,99.2728,100.3974,47855.0
2019-11-04 09:35:00,111.53,111.59,111.1,111.46,14152.0,100.3344,100.3884,99.9475,100.2714,14152.0
2019-11-04 09:40:00,111.42,111.61,111.23,111.61,29515.0,100.2354,100.4064,100.0645,100.4064,29515.0
2019-11-04 09:45:00,111.6,112.14,111.57,112.1,52334.0,100.3974,100.8832,100.3704,100.8472,52334.0
2019-11-04 09:50:00,112.15,112.26,111.86,111.86,32257.0,100.8921,100.9911,100.6313,100.6313,32257.0
2019-11-04 09:55:00,111.91,111.92,111.7,111.76,21584.0,100.6762,100.6852,100.4873,100.5413,21584.0
2019-11-04 10:00:00,111.84,111.85,111.44,111.52,21420.0,100.6133,100.6223,100.2534,100.3254,21420.0
2019-11-04 10:05:00,111.53,112.02,111.53,111.91,18015.0,100.3344,100.7752,100.3344,100.6762,18015.0
2019-11-04 10:10:00,111.96,112.06,111.89,111.93,27480.0,100.7212,100.8112,100.6582,100.6942,27480.0
2019-11-04 10:15:00,111.92,111.96,111.65,111.66,11892.0,100.6852,100.7212,100.4423,100.4513,11892.0
2019-11-04 10:20:00,111.64,111.72,111.62,111.64,5455.0,100.4333,100.5053,100.4154,100.4333,5455.0
2019-11-04 10:25:00,111.62,111.95,111.62,111.9,12180.0,100.4154,100.7122,100.4154,100.6672,12180.0
2019-11-04 10:30:00,111.91,111.96,111.78,111.81,28111.0,100.6762,100.7212,100.5593,100.5863,28111.0
2019-11-04 10:35:00,111.78,111.78,111.56,111.56,15678.0,100.5593,100.5593,100.3614,100.3614,15678.0
2019-11-04 10:40:00,111.55,111.72,111.55,111.68,4821.0,100.3524,100.5053,100.3524,100.4693,4821.0
2019-11-04 10:45:00,111.68,111.69,111.4,111.5,7648.0,100.4693,100.4783,100.2174,100.3074,7648.0
2019-11-04 10:50:00,111.49,111.49,111.25,111.29,8480.0,100.2984,100.2984,100.0825,100.1185,8480.0
2019-11-04 10:55:00,111.3,111.4,111.21,111.38,7013.0,100.1275,100.2174,100.0465,100.1994,7013.0
2019-11-04 11:00:00,111.36,111.64,111.34,111.6,26597.0,100.1815,100.4333,100.1635,100.3974,26597.0
2019-11-04 11:05:00,111.62,111.71,111.61,111.71,4431.0,100.4154,100.4963,100.4064,100.4963,4431.0
2019-11-04 11:10:00,111.7,111.73,111.62,111.69,6663.0,100.4873,100.5143,100.4154,100.4783,6663.0
2019-11-04 11:15:00,111.71,111.75,111.58,111.58,7856.0,100.4963,100.5323,100.3794,100.3794,7856.0
2019-11-04 11:20:00,111.59,111.61,111.53,111.55,8923.0,100.3884,100.4064,100.3344,100.3524,8923.0
2019-11-04 11:25:00,111.56,111.68,111.52,111.57,6647.0,100.3614,100.4693,100.3254,100.3704,6647.0
2019-11-04 11:30:00,111.55,111.64,111.54,111.59,8080.0,100.3524,100.4333,100.3434,100.3884,8080.0
2019-11-04 11:35:00,111.6,111.64,111.58,111.63,9200.0,100.3974,100.4333,100.3794,100.4243,9200.0
2019-11-04 11:40:00,111.62,111.68,111.53,111.59,25725.0,100.4154,100.4693,100.3344,100.3884,25725.0
2019-11-04 11:45:00,111.59,111.78,111.57,111.76,8125.0,100.3884,100.5593,100.3704,100.5413,8125.0
2019-11-04 11:50:00,111.75,111.9,111.74,111.82,18290.0,100.5323,100.6672,100.5233,100.5953,18290.0
2019-11-04 11:55:00,111.8,111.8,111.67,111.7,11336.0,100.5773,100.5773,100.4603,100.4873,11336.0
2019-11-04 12:00:00,111.7,111.8,111.67,111.77,26513.0,100.4873,100.5773,100.4603,100.5503,26513.0
2019-11-04 12:05:00,111.76,111.77,111.7,111.7,11023.0,100.5413,100.5503,100.4873,100.4873,11023.0
2019-11-04 12:10:00,111.7,111.75,111.63,111.64,6999.0,100.4873,100.5323,100.4243,100.4333,6999.0
2019-11-04 12:15:00,111.61,111.67,111.48,111.53,12353.0,100.4064,100.4603,100.2894,100.3344,12353.0
2019-11-04 12:20:00,111.55,111.62,111.53,111.6,8059.0,100.3524,100.4154,100.3344,100.3974,8059.0
2019-11-04 12:25:00,111.6,111.63,111.52,111.52,13772.0,100.3974,100.4243,100.3254,100.3254,13772.0
2019-11-04 12:30:00,111.51,111.51,111.45,111.46,4741.0,100.3164,100.3164,100.2624,100.2714,4741.0
2019-11-04 12:35:00,111.47,111.53,111.45,111.49,9472.0,100.2804,100.3344,100.2624,100.2984,9472.0
2019-11-04 12:40:00,111.51,111.64,111.49,111.62,7133.0,100.3164,100.4333,100.2984,100.4154,7133.0
2019-11-04 12:45:00,111.63,111.64,111.58,111.61,5197.0,100.4243,100.4333,100.3794,100.4064,5197.0
2019-11-04 12:50:00,111.6,111.72,111.6,111.68,7034.0,100.3974,100.5053,100.3974,100.4693,7034.0
2019-11-04 12:55:00,111.7,111.71,111.55,111.6,3953.0,100.4873,100.4963,100.3524,100.3974,3953.0
2019-11-04 13:00:00,111.61,111.61,111.51,111.59,4892.0,100.4064,100.4064,100.3164,100.3884,4892.0
2019-11-04 13:05:00,111.56,111.57,111.51,111.52,4681.0,100.3614,100.3704,100.3164,100.3254,4681.0
2019-11-04 13:10:00,111.52,111.65,111.51,111.65,16525.0,100.3254,100.4423,100.3164,100.4423,16525.0
2019-11-04 13:15:00,111.67,111.7,111.64,111.66,32674.0,100.4603,100.4873,100.4333,100.4513,32674.0
2019-11-04 13:20:00,111.67,111.69,111.64,111.69,4963.0,100.4603,100.4783,100.4333,100.4783,4963.0
2019-11-04 13:25:00,111.68,111.78,111.68,111.75,5231.0,100.4693,100.5593,100.4693,100.5323,5231.0
2019-11-04 13:30:00,111.74,111.76,111.7,111.71,6276.0,100.5233,100.5413,100.4873,100.4963,6276.0
2019-11-04 13:35:00,111.71,111.72,111.57,111.57,5039.0,100.4963,100.5053,100.3704,100.3704,5039.0
2019-11-04 13:40:00,111.58,111.66,111.57,111.65,5526.0,100.3794,100.4513,100.3704,100.4423,5526.0
2019-11-04 13:45:00,111.63,111.64,111.59,111.62,4405.0,100.4243,100.4333,100.3884,100.4154,4405.0
2019-11-04 13:50:00,111.61,111.61,111.52,111.52,4102.0,100.4064,100.4064,100.3254,100.3254,4102.0
2019-11-04 13:55:00,111.53,111.53,111.45,111.48,6375.0,100.3344,100.3344,100.2624,100.2894,6375.0
2019-11-04 14:00:00,111.48,111.54,111.46,111.46,5021.0,100.2894,100.3434,100.2714,100.2714,5021.0
2019-11-04 14:05:00,111.44,111.44,111.38,111.41,2812.0,100.2534,100.2534,100.1994,100.2264,2812.0
2019-11-04 14:10:00,111.42,111.46,111.4,111.44,5615.0,100.2354,100.2714,100.2174,100.2534,5615.0
2019-11-04 14:15:00,111.44,111.48,111.41,111.45,5024.0,100.2534,100.2894,100.2264,100.2624,5024.0
2019-11-04 14:20:00,111.47,111.52,111.45,111.52,5545.0,100.2804,100.3254,100.2624,100.3254,5545.0
2019-11-04 14:25:00,111.55,111.6,111.54,111.56,7467.0,100.3524,100.3974,100.3434,100.3614,7467.0
2019-11-04 14:30:00,111.58,111.59,111.54,111.58,4749.0,100.3794,100.3884,100.3434,100.3794,4749.0
2019-11-04 14:35:00,111.58,111.58,111.51,111.51,6044.0,100.3794,100.3794,100.3164,100.3164,6044.0
2019-11-04 14:40:00,111.5,111.5,111.44,111.46,4532.0,100.3074,100.3074,100.2534,100.2714,4532.0
2019-11-04 14:45:00,111.45,111.45,111.36,111.38,7390.0,100.2624,100.2624,100.1815,100.1994,7390.0
2019-11-04 14:50:00,111.37,111.4,111.3,111.34,6668.0,100.1904,100.2174,100.1275,100.1635,6668.0
2019-11-04 14:55:00,111.37,111.43,111.35,111.43,12993.0,100.1904,100.2444,100.1725,100.2444,12993.0
2019-11-04 15:00:00,111.43,111.43,111.3,111.35,8492.0,100.2444,100.2444,100.1275,100.1725,8492.0
2019-11-04 15:05:00,111.36,111.43,111.33,111.4,9591.0,100.1815,100.2444,100.1545,100.2174,9591.0
2019-11-04 15:10:00,111.4,111.48,111.34,111.43,8967.0,100.2174,100.2894,100.1635,100.2444,8967.0
2019-11-04 15:15:00,111.45,111.48,111.41,111.47,8164.0,100.2624,100.2894,100.2264,100.2804,8164.0
2019-11-04 15:20:00,111.46,111.56,111.45,111.55,9117.0,100.2714,100.3614,100.2624,100.3524,9117.0
2019-11-04 15:25:00,111.53,111.56,111.39,111.42,15344.0,100.3344,100.3614,100.2084,100.2354,15344.0
2019-11-04 15:30:00,111.44,111.44,111.32,111.34,18829.0,100.2534,100.2534,100.1455,100.1635,18829.0
2019-11-04 15:35:00,111.32,111.33,111.15,111.17,23678.0,100.1455,100.1545,99.9925,100.0105,23678.0
2019-11-04 15:40:00,111.17,111.21,111.15,111.17,21742.0,100.0105,100.0465,99.9925,100.0105,21742.0
2019-11-04 15:45:00,111.17,111.19,111.09,111.18,27089.0,100.0105,100.0285,99.9386,100.0195,27089.0
2019-11-04 15:50:00,111.19,111.47,111.19,111.33,40169.0,100.0285,100.2804,100.0285,100.1545,40169.0
2019-11-04 15:55:00,111.34,111.44,111.29,111.37,74350.0,100.1635,100.2534,100.1185,100.1904,74350.0
2019-11-05 09:30:00,111.47,111.89,111.33,111.48,20420.0,100.2804,100.6582,100.1545,100.2894,20420.0
2019-11-05 09:35:00,111.5,111.94,111.35,111.78,9420.0,100.3074,100.7032,100.1725,100.5593,9420.0
2019-11-05 09:40:00,111.68,111.86,111.61,111.61,8823.0,100.4693,100.6313,100.4064,100.4064,8823.0
2019-11-05 09:45:00,111.61,111.96,111.39,111.96,10172.0,100.4064,100.7212,100.2084,100.7212,10172.0
2019-11-05 09:50:00,111.96,112.12,111.9,112.09,10726.0,100.7212,100.8652,100.6672,100.8382,10726.0
2019-11-05 09:55:00,112.08,112.22,111.97,112.18,7221.0,100.8292,100.9551,100.7302,100.9191,7221.0
2019-11-05 10:00:00,112.29,112.48,112.12,112.27,11203.0,101.0181,101.189,100.8652,101.0001,11203.0
2019-11-05 10:05:00,112.29,112.29,111.83,111.96,7872.0,101.0181,101.0181,100.6043,100.7212,7872.0
2019-11-05 10:10:00,111.95,112.14,111.84,112.14,9443.0,100.7122,100.8832,100.6133,100.8832,9443.0
2019-11-05 10:15:00,112.16,112.35,112.05,112.24,8061.0,100.9011,101.0721,100.8022,100.9731,8061.0
2019-11-05 10:20:00,112.25,112.28,112.11,112.15,9783.0,100.9821,101.0091,100.8562,100.8921,9783.0
2019-11-05 10:25:00,112.18,112.18,112.01,112.09,17095.0,100.9191,100.9191,100.7662,100.8382,17095.0
2019-11-05 10:30:00,112.14,112.32,112.04,112.04,14293.0,100.8832,101.0451,100.7932,100.7932,14293.0
2019-11-05 10:35:00,112.06,112.15,111.94,112.02,10434.0,100.8112,100.8921,100.7032,100.7752,10434.0
2019-11-05 10:40:00,112.02,112.14,112.0,112.08,10465.0,100.7752,100.8832,100.7572,100.8292,10465.0
2019-11-05 10:45:00,112.08,112.1,112.01,112.09,8536.0,100.8292,100.8472,100.7662,100.8382,8536.0
2019-11-05 10:50:00,112.1,112.44,112.08,112.41,17335.0,100.8472,101.153,100.8292,101.126,17335.0
2019-11-05 10:55:00,112.42,112.49,112.35,112.38,10247.0,101.135,101.198,101.0721,101.0991,10247.0
2019-11-05 11:00:00,112.44,112.59,112.44,112.54,21425.0,101.153,101.288,101.153,101.243,21425.0
2019-11-05 11:05:00,112.52,112.67,112.49,112.55,7691.0,101.225,101.3599,101.198,101.252,7691.0
2019-11-05 11:10:00,112.55,112.79,112.48,112.68,49256.0,101.252,101.4679,101.189,101.3689,49256.0
2019-11-05 11:15:00,112.72,112.81,112.66,112.78,17731.0,101.4049,101.4859,101.351,101.4589,17731.0
2019-11-05 11:20:00,112.78,113.07,112.66,113.07,40161.0,101.4589,101.7198,101.351,101.7198,40161.0
2019-11-05 11:25:00,113.08,113.45,113.04,113.44,54522.0,101.7288,102.0617,101.6928,102.0527,54522.0
2019-11-05 11:30:00,113.44,113.68,113.39,113.67,121468.0,102.0527,102.2686,102.0077,102.2596,121468.0
2019-11-05 11:35:00,113.68,113.71,113.37,113.48,27418.0,102.2686,102.2956,101.9897,102.0886,27418.0
2019-11-05 11:40:00,113.49,113.57,113.32,113.41,11018.0,102.0976,102.1696,101.9447,102.0257,11018.0
2019-11-05 11:45:00,113.42,113.6,113.38,113.55,11860.0,102.0347,102.1966,101.9987,102.1516,11860.0
2019-11-05 11:50:00,113.57,113.76,113.57,113.75,45586.0,102.1696,102.3405,102.1696,102.3315,45586.0
2019-11-05 11:55:00,113.7,113.76,113.63,113.67,9872.0,102.2866,102.3405,102.2236,102.2596,9872.0
2019-11-05 12:00:00,113.66,113.82,113.65,113.77,29308.0,102.2506,102.3945,102.2416,102.3495,29308.0
2019-11-05 12:05:00,113.77,113.88,113.68,113.88,23298.0,102.3495,102.4485,102.2686,102.4485,23298.0
2019-11-05 12:10:00,113.91,114.0,113.75,113.83,25653.0,102.4755,102.5564,102.3315,102.4035,25653.0
2019-11-05 12:15:00,113.83,113.9,113.78,113.8,40671.0,102.4035,102.4665,102.3585,102.3765,40671.0
2019-11-05 12:20:00,113.81,113.85,113.62,113.69,61744.0,102.3855,102.4215,102.2146,102.2776,61744.0
2019-11-05 12:25:00,113.69,113.77,113.66,113.71,31327.0,102.2776,102.3495,102.2506,102.2956,31327.0
2019-11-05 12:30:00,113.7,113.73,113.61,113.71,28944.0,102.2866,102.3135,102.2056,102.2956,28944.0
2019-11-05 12:35:00,113.71,114.16,113.71,114.01,50829.0,102.2956,102.7004,102.2956,102.5654,50829.0
2019-11-05 12:40:00,114.01,114.14,113.98,114.01,10333.0,102.5654,102.6824,102.5384,102.5654,10333.0
2019-11-05 12:45:00,114.01,114.03,113.9,113.96,15856.0,102.5654,102.5834,102.4665,102.5205,15856.0
2019-11-05 12:50:00,113.95,113.95,113.72,113.77,17077.0,102.5115,102.5115,102.3045,102.3495,17077.0
2019-11-05 12:55:00,113.77,114.01,113.77,114.01,7150.0,102.3495,102.5654,102.3495,102.5654,7150.0
2019-11-05 13:00:00,114.01,114.01,113.88,113.9,10937.0,102.5654,102.5654,102.4485,102.4665,10937.0
2019-11-05 13:05:00,113.9,113.98,113.9,113.96,6469.0,102.4665,102.5384,102.4665,102.5205,6469.0
2019-11-05 13:10:00,113.96,113.97,113.89,113.93,12475.0,102.5205,102.5295,102.4575,102.4935,12475.0
2019-11-05 13:15:00,113.98,114.07,113.97,114.07,11276.0,102.5384,102.6194,102.5295,102.6194,11276.0
2019-11-05 13:20:00,114.07,114.07,113.95,114.01,8891.0,102.6194,102.6194,102.5115,102.5654,8891.0
2019-11-05 13:25:00,114.04,114.19,114.02,114.15,38152.0,102.5924,102.7274,102.5744,102.6914,38152.0
2019-11-05 13:30:00,114.14,114.3,114.09,114.27,19181.0,102.6824,102.8263,102.6374,102.7993,19181.0
2019-11-05 13:35:00,114.28,114.42,114.26,114.34,55378.0,102.8083,102.9343,102.7903,102.8623,55378.0
2019-11-05 13:40:00,114.35,114.37,114.21,114.23,18234.0,102.8713,102.8893,102.7454,102.7634,18234.0
2019-11-05 13:45:00,114.22,114.34,114.22,114.3,11813.0,102.7544,102.8623,102.7544,102.8263,11813.0
2019-11-05 13:50:00,114.32,114.4,114.3,114.31,11299.0,102.8443,102.9163,102.8263,102.8353,11299.0
2019-11-05 13:55:00,114.31,114.43,114.3,114.3,12950.0,102.8353,102.9433,102.8263,102.8263,12950.0
2019-11-05 14:00:00,114.3,114.33,114.25,114.27,8503.0,102.8263,102.8533,102.7813,102.7993,8503.0
2019-11-05 14:05:00,114.26,114.32,114.25,114.3,18939.0,102.7903,102.8443,102.7813,102.8263,18939.0
2019-11-05 14:10:00,114.31,114.37,114.23,114.27,21064.0,102.8353,102.8893,102.7634,102.7993,21064.0
2019-11-05 14:15:00,114.27,114.29,114.12,114.13,38360.0,102.7993,102.8173,102.6644,102.6734,38360.0
2019-11-05 14:20:00,114.12,114.12,113.93,113.94,30869.0,102.6644,102.6644,102.4935,102.5025,30869.0
2019-11-05 14:25:00,113.96,113.96,113.72,113.79,41558.0,102.5205,102.5205,102.3045,102.3675,41558.0
2019-11-05 14:30:00,113.79,113.81,113.69,113.71,20956.0,102.3675,102.3855,102.2776,102.2956,20956.0
2019-11-05 14:35:00,113.74,113.8,113.66,113.73,26260.0,102.3225,102.3765,102.2506,102.3135,26260.0
2019-11-05 14:40:00,113.74,113.81,113.64,113.64,15975.0,102.3225,102.3855,102.2326,102.2326,15975.0
2019-11-05 14:45:00,113.67,113.81,113.65,113.78,14534.0,102.2596,102.3855,102.2416,102.3585,14534.0
2019-11-05 14:50:00,113.78,113.84,113.75,113.79,15421.0,102.3585,102.4125,102.3315,102.3675,15421.0
2019-11-05 14:55:00,113.8,113.83,113.76,113.83,26619.0,102.3765,102.4035,102.3405,102.4035,26619.0
2019-11-05 15:00:00,113.82,113.83,113.7,113.7,29546.0,102.3945,102.4035,102.2866,102.2866,29546.0
2019-11-05 15:05:00,113.7,113.84,113.69,113.83,47341.0,102.2866,102.4125,102.2776,102.4035,47341.0
2019-11-05 15:10:00,113.83,113.85,113.77,113.78,53087.0,102.4035,102.4215,102.3495,102.3585,53087.0
2019-11-05 15:15:00,113.78,113.8,113.72,113.78,51573.0,102.3585,102.3765,102.3045,102.3585,51573.0
2019-11-05 15:20:00,113.77,113.8,113.65,113.78,32743.0,102.3495,102.3765,102.2416,102.3585,32743.0
2019-11-05 15:25:00,113.78,113.94,113.74,113.88,46966.0,102.3585,102.5025,102.3225,102.4485,46966.0
2019-11-05 15:30:00,113.88,113.95,113.82,113.9,33913.0,102.4485,102.5115,102.3945,102.4665,33913.0
2019-11-05 15:35:00,113.9,114.07,113.9,114.06,39148.0,102.4665,102.6194,102.4665,102.6104,39148.0
2019-11-05 15:40:00,114.05,114.07,113.99,114.04,45961.0,102.6014,102.6194,102.5474,102.5924,45961.0
2019-11-05 15:45:00,114.04,114.04,113.88,113.94,87292.0,102.5924,102.5924,102.4485,102.5025,87292.0
2019-11-05 15:50:00,113.93,114.03,113.45,113.47,130536.0,102.4935,102.5834,102.0617,102.0796,130536.0
2019-11-05 15:55:00,113.47,113.5,113.32,113.44,102964.0,102.0796,102.1066,101.9447,102.0527,102964.0
2019-11-06 09:30:00,113.0,113.22,112.19,112.2,44818.0,101.6568,101.8547,100.9281,100.9371,44818.0
2019-11-06 09:35:00,112.17,112.64,112.09,112.26,20848.0,100.9101,101.333,100.8382,100.9911,20848.0
2019-11-06 09:40:00,112.38,112.51,111.93,111.98,11134.0,101.0991,101.216,100.6942,100.7392,11134.0
2019-11-06 09:45:00,111.91,112.0,111.52,111.52,20300.0,100.6762,100.7572,100.3254,100.3254,20300.0
2019-11-06 09:50:00,111.58,111.74,111.4,111.74,12031.0,100.3794,100.5233,100.2174,100.5233,12031.0
2019-11-06 09:55:00,111.79,112.03,111.75,111.79,16516.0,100.5683,100.7842,100.5323,100.5683,16516.0
2019-11-06 10:00:00,111.77,111.92,111.73,111.85,10833.0,100.5503,100.6852,100.5143,100.6223,10833.0
2019-11-06 10:05:00,111.88,112.06,111.8,111.85,27952.0,100.6493,100.8112,100.5773,100.6223,27952.0
2019-11-06 10:10:00,111.84,111.9,111.5,111.51,16660.0,100.6133,100.6672,100.3074,100.3164,16660.0
2019-11-06 10:15:00,111.52,111.55,111.31,111.31,13939.0,100.3254,100.3524,100.1365,100.1365,13939.0
2019-11-06 10:20:00,111.31,111.38,111.22,111.29,15536.0,100.1365,100.1994,100.0555,100.1185,15536.0
2019-11-06 10:25:00,111.28,111.29,110.87,110.96,9367.0,100.1095,100.1185,99.7406,99.8216,9367.0
2019-11-06 10:30:00,110.92,110.92,110.65,110.9,12371.0,99.7856,99.7856,99.5427,99.7676,12371.0
2019-11-06 10:35:00,110.92,111.06,110.9,111.04,9818.0,99.7856,99.9116,99.7676,99.8936,9818.0
2019-11-06 10:40:00,111.03,111.24,111.03,111.24,6951.0,99.8846,100.0735,99.8846,100.0735,6951.0
2019-11-06 10:45:00,111.23,111.25,110.93,110.98,7831.0,100.0645,100.0825,99.7946,99.8396,7831.0
2019-11-06 10:50:00,110.98,111.12,110.94,111.06,8793.0,99.8396,99.9655,99.8036,99.9116,8793.0
2019-11-06 10:55:00,111.08,111.16,111.02,111.16,4991.0,99.9296,100.0015,99.8756,100.0015,4991.0
2019-11-06 11:00:00,111.13,111.35,111.13,111.35,6700.0,99.9745,100.1725,99.9745,100.1725,6700.0
2019-11-06 11:05:00,111.35,111.39,111.27,111.33,5731.0,100.1725,100.2084,100.1005,100.1545,5731.0
2019-11-06 11:10:00,111.29,111.47,111.29,111.31,17280.0,100.1185,100.2804,100.1185,100.1365,17280.0
2019-11-06 11:15:00,111.34,111.55,111.34,111.55,6834.0,100.1635,100.3524,100.1635,100.3524,6834.0
2019-11-06 11:20:00,111.52,111.55,111.43,111.49,6523.0,100.3254,100.3524,100.2444,100.2984,6523.0
2019-11-06 11:25:00,111.54,111.69,111.53,111.59,4867.0,100.3434,100.4783,100.3344,100.3884,4867.0
2019-11-06 11:30:00,111.53,111.83,111.5,111.8,12605.0,100.3344,100.6043,100.3074,100.5773,12605.0
2019-11-06 11:35:00,111.8,111.89,111.67,111.71,8065.0,100.5773,100.6582,100.4603,100.4963,8065.0
2019-11-06 11:40:00,111.72,111.85,111.29,111.31,20721.0,100.5053,100.6223,100.1185,100.1365,20721.0
2019-11-06 11:45:00,111.33,111.54,111.0,111.06,18658.0,100.1545,100.3434,99.8576,99.9116,18658.0
2019-11-06 11:50:00,111.04,111.07,110.73,110.81,8003.0,99.8936,99.9206,99.6147,99.6867,8003.0
2019-11-06 11:55:00,110.82,110.97,110.79,110.87,10671.0,99.6957,99.8306,99.6687,99.7406,10671.0
2019-11-06 12:00:00,110.89,111.13,110.85,111.13,5513.0,99.7586,99.9745,99.7226,99.9745,5513.0
2019-11-06 12:05:00,111.11,111.17,111.06,111.13,6124.0,99.9565,100.0105,99.9116,99.9745,6124.0
2019-11-06 12:10:00,111.12,111.14,111.01,111.04,7267.0,99.9655,99.9835,99.8666,99.8936,7267.0
2019-11-06 12:15:00,111.01,111.08,110.97,111.07,12653.0,99.8666,99.9296,99.8306,99.9206,12653.0
2019-11-06 12:20:00,111.06,111.17,111.04,111.07,3456.0,99.9116,100.0105,99.8936,99.9206,3456.0
2019-11-06 12:25:00,111.06,111.08,110.96,111.04,11289.0,99.9116,99.9296,99.8216,99.8936,11289.0
2019-11-06 12:30:00,111.05,111.12,111.01,111.07,6770.0,99.9026,99.9655,99.8666,99.9206,6770.0
2019-11-06 12:35:00,111.08,111.15,111.07,111.12,3209.0,99.9296,99.9925,99.9206,99.9655,3209.0
2019-11-06 12:40:00,111.17,111.17,111.09,111.1,3511.0,100.0105,100.0105,99.9386,99.9475,3511.0
2019-11-06 12:45:00,111.12,111.2,111.1,111.2,2752.0,99.9655,100.0375,99.9475,100.0375,2752.0
2019-11-06 12:50:00,111.2,111.25,111.14,111.16,5003.0,100.0375,100.0825,99.9835,100.0015,5003.0
2019-11-06 12:55:00,111.12,111.25,111.1,111.25,3960.0,99.9655,100.0825,99.9475,100.0825,3960.0
2019-11-06 13:00:00,111.26,111.32,111.18,111.25,4132.0,100.0915,100.1455,100.0195,100.0825,4132.0
2019-11-06 13:05:00,111.24,111.3,111.22,111.27,4415.0,100.0735,100.1275,100.0555,100.1005,4415.0
2019-11-06 13:10:00,111.26,111.36,111.26,111.33,5047.0,100.0915,100.1815,100.0915,100.1545,5047.0
2019-11-06 13:15:00,111.33,111.48,111.3,111.46,4547.0,100.1545,100.2894,100.1275,100.2714,4547.0
2019-11-06 13:20:00,111.45,111.5,111.42,111.44,5811.0,100.2624,100.3074,100.2354,100.2534,5811.0
2019-11-06 13:25:00,111.43,111.48,111.35,111.36,4200.0,100.2444,100.2894,100.1725,100.1815,4200.0
2019-11-06 13:30:00,111.36,111.61,111.36,111.6,13675.0,100.1815,100.4064,100.1815,100.3974,13675.0
2019-11-06 13:35:00,111.62,111.67,111.49,111.55,8013.0,100.4154,100.4603,100.2984,100.3524,8013.0
2019-11-06 13:40:00,111.57,111.66,111.57,111.63,2150.0,100.3704,100.4513,100.3704,100.4243,2150.0
2019-11-06 13:45:00,111.66,111.69,111.61,111.65,3800.0,100.4513,100.4783,100.4064,100.4423,3800.0
2019-11-06 13:50:00,111.68,111.72,111.65,111.71,4325.0,100.4693,100.5053,100.4423,100.4963,4325.0
2019-11-06 13:55:00,111.73,111.79,111.69,111.74,7884.0,100.5143,100.5683,100.4783,100.5233,7884.0
2019-11-06 14:00:00,111.76,111.8,111.54,111.57,6418.0,100.5413,100.5773,100.3434,100.3704,6418.0
2019-11-06 14:05:00,111.58,111.69,111.58,111.65,10452.0,100.3794,100.4783,100.3794,100.4423,10452.0
2019-11-06 14:10:00,111.65,111.93,111.63,111.84,29196.0,100.4423,100.6942,100.4243,100.6133,29196.0
2019-11-06 14:15:00,111.85,111.85,111.68,111.71,25358.0,100.6223,100.6223,100.4693,100.4963,25358.0
2019-11-06 14:20:00,111.7,111.71,111.22,111.33,12252.0,100.4873,100.4963,100.0555,100.1545,12252.0
2019-11-06 14:25:00,111.33,111.44,111.31,111.41,10926.0,100.1545,100.2534,100.1365,100.2264,10926.0
2019-11-06 14:30:00,111.45,111.47,111.4,111.42,6758.0,100.2624,100.2804,100.2174,100.2354,6758.0
2019-11-06 14:35:00,111.4,111.5,111.38,111.41,5857.0,100.2174,100.3074,100.1994,100.2264,5857.0
2019-11-06 14:40:00,111.43,111.57,111.42,111.51,5463.0,100.2444,100.3704,100.2354,100.3164,5463.0
2019-11-06 14:45:00,111.52,111.59,111.49,111.58,4479.0,100.3254,100.3884,100.2984,100.3794,4479.0
2019-11-06 14:50:00,111.58,111.8,111.58,111.8,9489.0,100.3794,100.5773,100.3794,100.5773,9489.0
2019-11-06 14:55:00,111.81,111.94,111.76,111.94,10615.0,100.5863,100.7032,100.5413,100.7032,10615.0
2019-11-06 15:00:00,111.95,111.95,111.82,111.85,15778.0,100.7122,100.7122,100.5953,100.6223,15778.0
2019-11-06 15:05:00,111.86,111.91,111.76,111.77,16748.0,100.6313,100.6762,100.5413,100.5503,16748.0
2019-11-06 15:10:00,111.75,111.77,111.63,111.66,13491.0,100.5323,100.5503,100.4243,100.4513,13491.0
2019-11-06 15:15:00,111.66,111.75,111.65,111.75,7234.0,100.4513,100.5323,100.4423,100.5323,7234.0
2019-11-06 15:20:00,111.75,112.0,111.74,111.93,31265.0,100.5323,100.7572,100.5233,100.6942,31265.0
2019-11-06 15:25:00,111.94,112.0,111.71,111.71,18757.0,100.7032,100.7572,100.4963,100.4963,18757.0
2019-11-06 15:30:00,111.72,111.8,111.65,111.75,21741.0,100.5053,100.5773,100.4423,100.5323,21741.0
2019-11-06 15:35:00,111.74,111.92,111.74,111.88,17906.0,100.5233,100.6852,100.5233,100.6493,17906.0
2019-11-06 15:40:00,111.87,111.92,111.83,111.84,22575.0,100.6403,100.6852,100.6043,100.6133,22575.0
2019-11-06 15:45:00,111.83,111.85,111.8,111.85,22005.0,100.6043,100.6223,100.5773,100.6223,22005.0
2019-11-06 15:50:00,111.85,112.08,111.85,112.06,41354.0,100.6223,100.8292,100.6223,100.8112,41354.0
2019-11-06 15:55:00,112.07,112.11,112.03,112.04,110778.0,100.8202,100.8562,100.7842,100.7932,110778.0
2019-11-07 09:30:00,113.77,113.82,112.82,113.05,32806.0,102.3495,102.3945,101.4949,101.7018,32806.0
2019-11-07 09:35:00,112.97,113.28,112.92,113.16,7410.0,101.6298,101.9087,101.5849,101.8008,7410.0
2019-11-07 09:40:00,113.22,113.37,113.12,113.16,4313.0,101.8547,101.9897,101.7648,101.8008,4313.0
2019-11-07 09:45:00,113.18,113.18,112.81,112.94,5700.0,101.8188,101.8188,101.4859,101.6028,5700.0
2019-11-07 09:50:00,112.93,113.3,112.92,113.29,7800.0,101.5939,101.9267,101.5849,101.9177,7800.0
2019-11-07 09:55:00,113.18,113.18,112.96,113.0,2738.0,101.8188,101.8188,101.6208,101.6568,2738.0
2019-11-07 10:00:00,112.99,113.06,112.82,113.03,15999.0,101.6478,101.7108,101.4949,101.6838,15999.0
2019-11-07 10:05:00,113.03,113.04,112.92,112.95,7653.0,101.6838,101.6928,101.5849,101.6118,7653.0
2019-11-07 10:10:00,112.96,113.08,112.91,113.05,16418.0,101.6208,101.7288,101.5759,101.7018,16418.0
2019-11-07 10:15:00,113.05,113.09,112.95,112.98,8679.0,101.7018,101.7378,101.6118,101.6388,8679.0
2019-11-07 10:20:00,112.98,113.01,112.75,112.75,5661.0,101.6388,101.6658,101.4319,101.4319,5661.0
2019-11-07 10:25:00,112.78,112.84,112.76,112.78,3733.0,101.4589,101.5129,101.4409,101.4589,3733.0
2019-11-07 10:30:00,112.81,112.95,112.75,112.85,8062.0,101.4859,101.6118,101.4319,101.5219,8062.0
2019-11-07 10:35:00,112.84,113.01,112.76,113.01,4100.0,101.5129,101.6658,101.4409,101.6658,4100.0
2019-11-07 10:40:00,113.03,113.03,112.8,112.8,5037.0,101.6838,101.6838,101.4769,101.4769,5037.0
2019-11-07 10:45:00,112.8,112.8,112.69,112.75,3835.0,101.4769,101.4769,101.3779,101.4319,3835.0
2019-11-07 10:50:00,112.75,112.96,112.73,112.84,5331.0,101.4319,101.6208,101.4139,101.5129,5331.0
2019-11-07 10:55:00,112.84,112.97,112.81,112.9,2900.0,101.5129,101.6298,101.4859,101.5669,2900.0
2019-11-07 11:00:00,112.85,112.88,112.74,112.78,5392.0,101.5219,101.5489,101.4229,101.4589,5392.0
2019-11-07 11:05:00,112.81,112.86,112.7,112.7,3500.0,101.4859,101.5309,101.3869,101.3869,3500.0
2019-11-07 11:10:00,112.68,112.83,112.66,112.79,5250.0,101.3689,101.5039,101.351,101.4679,5250.0
2019-11-07 11:15:00,112.79,112.91,112.74,112.85,5804.0,101.4679,101.5759,101.4229,101.5219,5804.0
2019-11-07 11:20:00,112.88,112.89,112.65,112.73,7913.0,101.5489,101.5579,101.342,101.4139,7913.0
2019-11-07 11:25:00,112.73,112.73,112.5,112.5,3091.0,101.4139,101.4139,101.207,101.207,3091.0
2019-11-07 11:30:00,112.55,112.61,112.47,112.58,8719.0,101.252,101.306,101.18,101.279,8719.0
2019-11-07 11:35:00,112.59,112.62,112.47,112.58,2340.0,101.288,101.315,101.18,101.279,2340.0
2019-11-07 11:40:00,112.58,112.62,112.38,112.62,15400.0,101.279,101.315,101.0991,101.315,15400.0
2019-11-07 11:45:00,112.66,112.67,112.5,112.62,4600.0,101.351,101.3599,101.207,101.315,4600.0
2019-11-07 11:50:00,112.57,112.72,112.52,112.69,11100.0,101.27,101.4049,101.225,101.3779,11100.0
2019-11-07 11:55:00,112.7,113.2,112.68,113.11,17335.0,101.3869,101.8367,101.3689,101.7558,17335.0
2019-11-07 12:00:00,113.13,113.15,112.73,112.75,7078.0,101.7738,101.7918,101.4139,101.4319,7078.0
2019-11-07 12:05:00,112.75,112.79,112.71,112.79,3775.0,101.4319,101.4679,101.3959,101.4679,3775.0
2019-11-07 12:10:00,112.78,112.87,112.78,112.82,5375.0,101.4589,101.5399,101.4589,101.4949,5375.0
2019-11-07 12:15:00,112.8,112.87,112.74,112.87,4676.0,101.4769,101.5399,101.4229,101.5399,4676.0
2019-11-07 12:20:00,112.87,112.98,112.85,112.98,5114.0,101.5399,101.6388,101.5219,101.6388,5114.0
2019-11-07 12:25:00,113.0,113.05,112.95,113.04,12045.0,101.6568,101.7018,101.6118,101.6928,12045.0
2019-11-07 12:30:00,113.06,113.1,112.91,112.91,5100.0,101.7108,101.7468,101.5759,101.5759,5100.0
2019-11-07 12:35:00,112.89,112.98,112.83,112.95,5905.0,101.5579,101.6388,101.5039,101.6118,5905.0
2019-11-07 12:40:00,112.89,112.92,112.83,112.84,2197.0,101.5579,101.5849,101.5039,101.5129,2197.0
2019-11-07 12:45:00,112.83,112.94,112.82,112.92,3687.0,101.5039,101.6028,101.4949,101.5849,3687.0
2019-11-07 12:50:00,112.96,112.96,112.86,112.86,2700.0,101.6208,101.6208,101.5309,101.5309,2700.0
2019-11-07 12:55:00,112.87,112.95,112.86,112.93,6597.0,101.5399,101.6118,101.5309,101.5939,6597.0
2019-11-07 13:00:00,112.93,112.93,112.81,112.85,5961.0,101.5939,101.5939,101.4859,101.5219,5961.0
2019-11-07 13:05:00,112.82,112.82,112.72,112.77,2700.0,101.4949,101.4949,101.4049,101.4499,2700.0
2019-11-07 13:10:00,112.78,112.82,112.73,112.8,3501.0,101.4589,101.4949,101.4139,101.4769,3501.0
2019-11-07 13:15:00,112.8,112.81,112.77,112.77,2751.0,101.4769,101.4859,101.4499,101.4499,2751.0
2019-11-07 13:20:00,112.76,112.79,112.69,112.71,5500.0,101.4409,101.4679,101.3779,101.3959,5500.0
2019-11-07 13:25:00,112.71,112.71,112.65,112.68,4200.0,101.3959,101.3959,101.342,101.3689,4200.0
2019-11-07 13:30:00,112.65,112.66,112.56,112.61,6579.0,101.342,101.351,101.261,101.306,6579.0
2019-11-07 13:35:00,112.64,112.73,112.59,112.73,3765.0,101.333,101.4139,101.288,101.4139,3765.0
2019-11-07 13:40:00,112.73,112.75,112.53,112.56,3009.0,101.4139,101.4319,101.234,101.261,3009.0
2019-11-07 13:45:00,112.56,112.59,112.52,112.55,3070.0,101.261,101.288,101.225,101.252,3070.0
2019-11-07 13:50:00,112.57,112.58,112.52,112.58,2311.0,101.27,101.279,101.225,101.279,2311.0
2019-11-07 13:55:00,112.57,112.57,112.45,112.53,6481.0,101.27,101.27,101.162,101.234,6481.0
2019-11-07 14:00:00,112.55,112.61,112.52,112.61,9135.0,101.252,101.306,101.225,101.306,9135.0
2019-11-07 14:05:00,112.6,112.72,112.6,112.64,5509.0,101.297,101.4049,101.297,101.333,5509.0
2019-11-07 14:10:00,112.62,112.67,112.61,112.67,2495.0,101.315,101.3599,101.306,101.3599,2495.0
2019-11-07 14:15:00,112.67,112.68,112.61,112.68,2927.0,101.3599,101.3689,101.306,101.3689,2927.0
2019-11-07 14:20:00,112.67,112.71,112.66,112.68,3103.0,101.3599,101.3959,101.351,101.3689,3103.0
2019-11-07 14:25:00,112.67,112.67,112.63,112.67,3312.0,101.3599,101.3599,101.324,101.3599,3312.0
2019-11-07 14:30:00,112.66,112.68,112.54,112.55,15028.0,101.351,101.3689,101.243,101.252,15028.0
2019-11-07 14:35:00,112.57,112.59,112.54,112.57,4300.0,101.27,101.288,101.243,101.27,4300.0
2019-11-07 14:40:00,112.59,112.59,111.96,112.23,17724.0,101.288,101.288,100.7212,100.9641,17724.0
2019-11-07 14:45:00,112.24,112.34,112.08,112.09,5425.0,100.9731,101.0631,100.8292,100.8382,5425.0
2019-11-07 14:50:00,112.05,112.07,111.84,112.05,13000.0,100.8022,100.8202,100.6133,100.8022,13000.0
2019-11-07 14:55:00,112.11,112.11,111.92,112.02,4459.0,100.8562,100.8562,100.6852,100.7752,4459.0
2019-11-07 15:00:00,112.06,112.18,112.05,112.13,6265.0,100.8112,100.9191,100.8022,100.8742,6265.0
2019-11-07 15:05:00,112.13,112.13,111.98,112.09,9900.0,100.8742,100.8742,100.7392,100.8382,9900.0
2019-11-07 15:10:00,112.09,112.18,112.04,112.04,10617.0,100.8382,100.9191,100.7932,100.7932,10617.0
2019-11-07 15:15:00,112.01,112.03,111.72,111.76,45215.0,100.7662,100.7842,100.5053,100.5413,45215.0
2019-11-07 15:20:00,111.74,111.87,111.53,111.83,18108.0,100.5233,100.6403,100.3344,100.6043,18108.0
2019-11-07 15:25:00,111.8,112.08,111.8,112.07,19876.0,100.5773,100.8292,100.5773,100.8202,19876.0
2019-11-07 15:30:00,112.07,112.16,112.05,112.16,25628.0,100.8202,100.9011,100.8022,100.9011,25628.0
2019-11-07 15:35:00,112.14,112.22,112.09,112.19,12695.0,100.8832,100.9551,100.8382,100.9281,12695.0
2019-11-07 15:40:00,112.19,112.19,112.06,112.13,21107.0,100.9281,100.9281,100.8112,100.8742,21107.0
2019-11-07 15:45:00,112.14,112.27,112.11,112.26,12689.0,100.8832,101.0001,100.8562,100.9911,12689.0
2019-11-07 15:50:00,112.36,112.36,112.07,112.12,35158.0,101.0811,101.0811,100.8202,100.8652,35158.0
2019-11-07 15:55:00,112.12,112.3,112.07,112.29,52917.0,100.8652,101.0271,100.8202,101.0181,52917.0
2019-11-08 09:30:00,111.98,111.98,111.33,111.7,16271.0,100.7392,100.7392,100.1545,100.4873,16271.0
2019-11-08 09:35:00,111.78,111.99,111.54,111.83,3687.0,100.5593,100.7482,100.3434,100.6043,3687.0
2019-11-08 09:40:00,111.94,112.37,111.94,112.32,2590.0,100.7032,101.0901,100.7032,101.0451,2590.0
2019-11-08 09:45:00,112.32,112.34,111.95,111.98,3775.0,101.0451,101.0631,100.7122,100.7392,3775.0
2019-11-08 09:50:00,112.05,112.3,112.05,112.11,5826.0,100.8022,101.0271,100.8022,100.8562,5826.0
2019-11-08 09:55:00,112.08,112.25,111.46,111.5,11409.0,100.8292,100.9821,100.2714,100.3074,11409.0
2019-11-08 10:00:00,111.63,111.63,111.16,111.57,14042.0,100.4243,100.4243,100.0015,100.3704,14042.0
2019-11-08 10:05:00,111.61,111.69,111.47,111.67,4955.0,100.4064,100.4783,100.2804,100.4603,4955.0
2019-11-08 10:10:00,111.61,111.75,111.6,111.75,3090.0,100.4064,100.5323,100.3974,100.5323,3090.0
2019-11-08 10:15:00,111.76,111.87,111.72,111.73,8036.0,100.5413,100.6403,100.5053,100.5143,8036.0
2019-11-08 10:20:00,111.73,111.93,111.7,111.88,3822.0,100.5143,100.6942,100.4873,100.6493,3822.0
2019-11-08 10:25:00,111.91,112.08,111.9,111.96,10052.0,100.6762,100.8292,100.6672,100.7212,10052.0
2019-11-08 10:30:00,111.94,111.97,111.88,111.88,2900.0,100.7032,100.7302,100.6493,100.6493,2900.0
2019-11-08 10:35:00,111.87,111.95,111.8,111.94,3138.0,100.6403,100.7122,100.5773,100.7032,3138.0
2019-11-08 10:40:00,111.92,112.11,111.89,112.08,8683.0,100.6852,100.8562,100.6582,100.8292,8683.0
2019-11-08 10:45:00,112.1,112.19,112.04,112.04,4845.0,100.8472,100.9281,100.7932,100.7932,4845.0
2019-11-08 10:50:00,112.1,112.16,112.06,112.11,3300.0,100.8472,100.9011,100.8112,100.8562,3300.0
2019-11-08 10:55:00,112.12,112.14,112.06,112.1,2618.0,100.8652,100.8832,100.8112,100.8472,2618.0
2019-11-08 11:00:00,112.11,112.33,112.05,112.27,5701.0,100.8562,101.0541,100.8022,101.0001,5701.0
2019-11-08 11:05:00,112.26,112.26,112.18,112.25,2706.0,100.9911,100.9911,100.9191,100.9821,2706.0
2019-11-08 11:10:00,112.28,112.28,112.1,112.1,4288.0,101.0091,101.0091,100.8472,100.8472,4288.0
2019-11-08 11:15:00,112.11,112.19,112.05,112.16,5088.0,100.8562,100.9281,100.8022,100.9011,5088.0
2019-11-08 11:20:00,112.19,112.2,112.07,112.07,3637.0,100.9281,100.9371,100.8202,100.8202,3637.0
2019-11-08 11:25:00,112.06,112.13,112.06,112.11,3970.0,100.8112,100.8742,100.8112,100.8562,3970.0
2019-11-08 11:30:00,112.09,112.26,112.09,112.24,3733.0,100.8382,100.9911,100.8382,100.9731,3733.0
2019-11-08 11:35:00,112.25,112.32,112.21,112.3,1600.0,100.9821,101.0451,100.9461,101.0271,1600.0
2019-11-08 11:40:00,112.34,112.48,112.34,112.47,7388.0,101.0631,101.189,101.0631,101.18,7388.0
2019-11-08 11:45:00,112.47,112.72,112.47,112.7,7927.0,101.18,101.4049,101.18,101.3869,7927.0
2019-11-08 11:50:00,112.71,112.8,112.68,112.74,11302.0,101.3959,101.4769,101.3689,101.4229,11302.0
2019-11-08 11:55:00,112.78,112.81,112.69,112.72,4903.0,101.4589,101.4859,101.3779,101.4049,4903.0
2019-11-08 12:00:00,112.73,112.76,112.63,112.66,14500.0,101.4139,101.4409,101.324,101.351,14500.0
2019-11-08 12:05:00,112.68,112.7,112.64,112.67,6367.0,101.3689,101.3869,101.333,101.3599,6367.0
2019-11-08 12:10:00,112.66,112.69,112.61,112.63,5641.0,101.351,101.3779,101.306,101.324,5641.0
2019-11-08 12:15:00,112.63,112.63,112.53,112.6,4500.0,101.324,101.324,101.234,101.297,4500.0
2019-11-08 12:20:00,112.64,112.65,112.61,112.64,4548.0,101.333,101.342,101.306,101.333,4548.0
2019-11-08 12:25:00,112.65,112.69,112.64,112.67,4675.0,101.342,101.3779,101.333,101.3599,4675.0
2019-11-08 12:30:00,112.67,112.67,112.59,112.6,5860.0,101.3599,101.3599,101.288,101.297,5860.0
2019-11-08 12:35:00,112.58,112.62,112.56,112.61,4580.0,101.279,101.315,101.261,101.306,4580.0
2019-11-08 12:40:00,112.61,112.62,112.5,112.51,3003.0,101.306,101.315,101.207,101.216,3003.0
2019-11-08 12:45:00,112.51,112.54,112.41,112.41,3922.0,101.216,101.243,101.126,101.126,3922.0
2019-11-08 12:50:00,112.41,112.41,112.36,112.4,2864.0,101.126,101.126,101.0811,101.1171,2864.0
2019-11-08 12:55:00,112.37,112.37,112.25,112.27,2800.0,101.0901,101.0901,100.9821,101.0001,2800.0
2019-11-08 13:00:00,112.28,112.3,112.23,112.27,2700.0,101.0091,101.0271,100.9641,101.0001,2700.0
2019-11-08 13:05:00,112.28,112.28,112.21,112.22,2200.0,101.0091,101.0091,100.9461,100.9551,2200.0
2019-11-08 13:10:00,112.23,112.27,112.2,112.22,3300.0,100.9641,101.0001,100.9371,100.9551,3300.0
2019-11-08 13:15:00,112.25,112.25,112.18,112.19,2371.0,100.9821,100.9821,100.9191,100.9281,2371.0
2019-11-08 13:20:00,112.15,112.18,112.11,112.14,3620.0,100.8921,100.9191,100.8562,100.8832,3620.0
2019-11-08 13:25:00,112.13,112.15,112.1,112.15,2000.0,100.8742,100.8921,100.8472,100.8921,2000.0
2019-11-08 13:30:00,112.17,112.22,112.14,112.21,4900.0,100.9101,100.9551,100.8832,100.9461,4900.0
2019-11-08 13:35:00,112.21,112.22,112.12,112.12,5786.0,100.9461,100.9551,100.8652,100.8652,5786.0
2019-11-08 13:40:00,112.14,112.22,112.14,112.21,3535.0,100.8832,100.9551,100.8832,100.9461,3535.0
2019-11-08 13:45:00,112.19,112.26,112.19,112.23,1167.0,100.9281,100.9911,100.9281,100.9641,1167.0
2019-11-08 13:50:00,112.21,112.21,112.09,112.14,2196.0,100.9461,100.9461,100.8382,100.8832,2196.0
2019-11-08 13:55:00,112.15,112.18,112.11,112.11,2500.0,100.8921,100.9191,100.8562,100.8562,2500.0
2019-11-08 14:00:00,112.11,112.16,112.08,112.09,4969.0,100.8562,100.9011,100.8292,100.8382,4969.0
2019-11-08 14:05:00,112.09,112.2,112.09,112.16,3601.0,100.8382,100.9371,100.8382,100.9011,3601.0
2019-11-08 14:10:00,112.17,112.17,112.14,112.16,1934.0,100.9101,100.9101,100.8832,100.9011,1934.0
2019-11-08 14:15:00,112.16,112.22,112.15,112.22,4700.0,100.9011,100.9551,100.8921,100.9551,4700.0
2019-11-08 14:20:00,112.23,112.27,112.22,112.22,3180.0,100.9641,101.0001,100.9551,100.9551,3180.0
2019-11-08 14:25:00,112.21,112.3,112.21,112.3,4000.0,100.9461,101.0271,100.9461,101.0271,4000.0
2019-11-08 14:30:00,112.28,112.33,112.27,112.32,2926.0,101.0091,101.0541,101.0001,101.0451,2926.0
2019-11-08 14:35:00,112.32,112.32,112.26,112.3,2998.0,101.0451,101.0451,100.9911,101.0271,2998.0
2019-11-08 14:40:00,112.28,112.37,112.27,112.37,3100.0,101.0091,101.0901,101.0001,101.0901,3100.0
2019-11-08 14:45:00,112.35,112.39,112.33,112.35,3391.0,101.0721,101.1081,101.0541,101.0721,3391.0
2019-11-08 14:50:00,112.35,112.36,112.31,112.36,3500.0,101.0721,101.0811,101.0361,101.0811,3500.0
2019-11-08 14:55:00,112.37,112.39,112.36,112.37,4100.0,101.0901,101.1081,101.0811,101.0901,4100.0
2019-11-08 15:00:00,112.39,112.49,112.38,112.48,4761.0,101.1081,101.198,101.0991,101.189,4761.0
2019-11-08 15:05:00,112.49,112.55,112.49,112.55,8960.0,101.198,101.252,101.198,101.252,8960.0
2019-11-08 15:10:00,112.56,112.59,112.54,112.55,10119.0,101.261,101.288,101.243,101.252,10119.0
2019-11-08 15:15:00,112.55,112.66,112.55,112.66,8225.0,101.252,101.351,101.252,101.351,8225.0
2019-11-08 15:20:00,112.65,112.67,112.63,112.65,7682.0,101.342,101.3599,101.324,101.342,7682.0
2019-11-08 15:25:00,112.65,112.65,112.6,112.64,8011.0,101.342,101.342,101.297,101.333,8011.0
2019-11-08 15:30:00,112.64,112.72,112.61,112.66,15310.0,101.333,101.4049,101.306,101.351,15310.0
2019-11-08 15:35:00,112.66,112.66,112.63,112.63,13096.0,101.351,101.351,101.324,101.324,13096.0
2019-11-08 15:40:00,112.62,112.62,112.53,112.53,20537.0,101.315,101.315,101.234,101.234,20537.0
2019-11-08 15:45:00,112.52,112.73,112.51,112.69,38573.0,101.225,101.4139,101.216,101.3779,38573.0
2019-11-08 15:50:00,112.71,112.92,112.61,112.88,72009.0,101.3959,101.5849,101.306,101.5489,72009.0
2019-11-08 15:55:00,112.89,113.04,112.8,113.03,136530.0,101.5579,101.6928,101.4769,101.6838,136530.0
2019-11-11 09:30:00,111.73,112.55,111.51,111.88,21236.0,100.5143,101.252,100.3164,100.6493,21236.0
2019-11-11 09:35:00,111.98,111.98,111.59,111.65,4809.0,100.7392,100.7392,100.3884,100.4423,4809.0
2019-11-11 09:40:00,111.61,111.72,111.42,111.69,12487.0,100.4064,100.5053,100.2354,100.4783,12487.0
2019-11-11 09:45:00,111.77,112.08,111.77,112.03,8584.0,100.5503,100.8292,100.5503,100.7842,8584.0
2019-11-11 09:50:00,112.09,112.15,111.99,112.03,8330.0,100.8382,100.8921,100.7482,100.7842,8330.0
2019-11-11 09:55:00,112.04,112.08,111.97,112.05,7895.0,100.7932,100.8292,100.7302,100.8022,7895.0
2019-11-11 10:00:00,112.06,112.27,112.04,112.23,8118.0,100.8112,101.0001,100.7932,100.9641,8118.0
2019-11-11 10:05:00,112.24,112.34,112.19,112.33,7358.0,100.9731,101.0631,100.9281,101.0541,7358.0
2019-11-11 10:10:00,112.33,112.34,112.24,112.28,10247.0,101.0541,101.0631,100.9731,101.0091,10247.0
2019-11-11 10:15:00,112.3,112.3,111.99,112.05,6190.0,101.0271,101.0271,100.7482,100.8022,6190.0
2019-11-11 10:20:00,112.07,112.3,112.05,112.25,17351.0,100.8202,101.0271,100.8022,100.9821,17351.0
2019-11-11 10:25:00,112.3,112.3,112.18,112.22,14632.0,101.0271,101.0271,100.9191,100.9551,14632.0
2019-11-11 10:30:00,112.23,112.31,112.22,112.28,16306.0,100.9641,101.0361,100.9551,101.0091,16306.0
2019-11-11 10:35:00,112.3,112.39,112.23,112.24,14002.0,101.0271,101.1081,100.9641,100.9731,14002.0
2019-11-11 10:40:00,112.23,112.27,112.19,112.2,12677.0,100.9641,101.0001,100.9281,100.9371,12677.0
2019-11-11 10:45:00,112.2,112.21,112.11,112.2,8230.0,100.9371,100.9461,100.8562,100.9371,8230.0
2019-11-11 10:50:00,112.2,112.36,112.19,112.33,18337.0,100.9371,101.0811,100.9281,101.0541,18337.0
2019-11-11 10:55:00,112.32,112.32,112.16,112.18,5311.0,101.0451,101.0451,100.9011,100.9191,5311.0
2019-11-11 11:00:00,112.21,112.32,112.18,112.32,7400.0,100.9461,101.0451,100.9191,101.0451,7400.0
2019-11-11 11:05:00,112.36,112.36,112.22,112.26,5378.0,101.0811,101.0811,100.9551,100.9911,5378.0
2019-11-11 11:10:00,112.25,112.39,112.21,112.35,14390.0,100.9821,101.1081,100.9461,101.0721,14390.0
2019-11-11 11:15:00,112.34,112.34,112.23,112.26,13014.0,101.0631,101.0631,100.9641,100.9911,13014.0
2019-11-11 11:20:00,112.25,112.42,112.23,112.4,20081.0,100.9821,101.135,100.9641,101.1171,20081.0
2019-11-11 11:25:00,112.39,112.51,112.34,112.5,5102.0,101.1081,101.216,101.0631,101.207,5102.0
2019-11-11 11:30:00,112.53,112.54,112.35,112.36,14234.0,101.234,101.243,101.0721,101.0811,14234.0
2019-11-11 11:35:00,112.38,112.47,112.38,112.38,26577.0,101.0991,101.18,101.0991,101.0991,26577.0
2019-11-11 11:40:00,112.39,112.55,112.37,112.5,10281.0,101.1081,101.252,101.0901,101.207,10281.0
2019-11-11 11:45:00,112.5,112.5,112.4,112.43,5700.0,101.207,101.207,101.1171,101.144,5700.0
2019-11-11 11:50:00,112.45,112.48,112.41,112.48,4879.0,101.162,101.189,101.126,101.189,4879.0
2019-11-11 11:55:00,112.49,112.55,112.47,112.54,7300.0,101.198,101.252,101.18,101.243,7300.0
2019-11-11 12:00:00,112.55,112.56,112.46,112.47,17079.0,101.252,101.261,101.171,101.18,17079.0
2019-11-11 12:05:00,112.48,112.5,112.39,112.42,4705.0,101.189,101.207,101.1081,101.135,4705.0
2019-11-11 12:10:00,112.43,112.45,112.39,112.41,6806.0,101.144,101.162,101.1081,101.126,6806.0
2019-11-11 12:15:00,112.37,112.37,112.3,112.3,9323.0,101.0901,101.0901,101.0271,101.0271,9323.0
2019-11-11 12:20:00,112.3,112.4,112.29,112.39,3082.0,101.0271,101.1171,101.0181,101.1081,3082.0
2019-11-11 12:25:00,112.38,112.42,112.31,112.31,8600.0,101.0991,101.135,101.0361,101.0361,8600.0
2019-11-11 12:30:00,112.3,112.32,112.26,112.26,3901.0,101.0271,101.0451,100.9911,100.9911,3901.0
2019-11-11 12:35:00,112.28,112.3,112.19,112.19,4481.0,101.0091,101.0271,100.9281,100.9281,4481.0
2019-11-11 12:40:00,112.19,112.38,112.17,112.36,4600.0,100.9281,101.0991,100.9101,101.0811,4600.0
2019-11-11 12:45:00,112.34,112.35,112.22,112.22,3768.0,101.0631,101.0721,100.9551,100.9551,3768.0
2019-11-11 12:50:00,112.23,112.42,112.2,112.42,12307.0,100.9641,101.135,100.9371,101.135,12307.0
2019-11-11 12:55:00,112.45,112.45,112.35,112.4,27800.0,101.162,101.162,101.0721,101.1171,27800.0
2019-11-11 13:00:00,112.41,112.47,112.41,112.44,6675.0,101.126,101.18,101.126,101.153,6675.0
2019-11-11 13:05:00,112.43,112.43,112.38,112.41,8454.0,101.144,101.144,101.0991,101.126,8454.0
2019-11-11 13:10:00,112.41,112.44,112.38,112.4,5267.0,101.126,101.153,101.0991,101.1171,5267.0
2019-11-11 13:15:00,112.41,112.41,112.35,112.4,6567.0,101.126,101.126,101.0721,101.1171,6567.0
2019-11-11 13:20:00,112.4,112.45,112.4,112.44,5556.0,101.1171,101.162,101.1171,101.153,5556.0
2019-11-11 13:25:00,112.45,112.5,112.45,112.5,2570.0,101.162,101.207,101.162,101.207,2570.0
2019-11-11 13:30:00,112.49,112.58,112.47,112.56,7937.0,101.198,101.279,101.18,101.261,7937.0
2019-11-11 13:35:00,112.55,112.57,112.5,112.55,3883.0,101.252,101.27,101.207,101.252,3883.0
2019-11-11 13:40:00,112.52,112.55,112.51,112.54,2837.0,101.225,101.252,101.216,101.243,2837.0
2019-11-11 13:45:00,112.55,112.61,112.5,112.61,16112.0,101.252,101.306,101.207,101.306,16112.0
2019-11-11 13:50:00,112.61,112.65,112.59,112.59,4000.0,101.306,101.342,101.288,101.288,4000.0
2019-11-11 13:55:00,112.59,112.62,112.55,112.6,13205.0,101.288,101.315,101.252,101.297,13205.0
2019-11-11 14:00:00,112.6,112.63,112.59,112.61,5027.0,101.297,101.324,101.288,101.306,5027.0
2019-11-11 14:05:00,112.59,112.62,112.47,112.48,6238.0,101.288,101.315,101.18,101.189,6238.0
2019-11-11 14:10:00,112.49,112.52,112.48,112.48,16236.0,101.198,101.225,101.189,101.189,16236.0
2019-11-11 14:15:00,112.47,112.47,112.43,112.43,8765.0,101.18,101.18,101.144,101.144,8765.0
2019-11-11 14:20:00,112.43,112.47,112.43,112.45,4224.0,101.144,101.18,101.144,101.162,4224.0
2019-11-11 14:25:00,112.46,112.46,112.39,112.41,5501.0,101.171,101.171,101.1081,101.126,5501.0
2019-11-11 14:30:00,112.42,112.45,112.41,112.43,3852.0,101.135,101.162,101.126,101.144,3852.0
2019-11-11 14:35:00,112.43,112.47,112.38,112.38,5640.0,101.144,101.18,101.0991,101.0991,5640.0
2019-11-11 14:40:00,112.39,112.39,112.32,112.33,4412.0,101.1081,101.1081,101.0451,101.0541,4412.0
2019-11-11 14:45:00,112.33,112.34,112.3,112.31,2872.0,101.0541,101.0631,101.0271,101.0361,2872.0
2019-11-11 14:50:00,112.32,112.34,112.28,112.28,4260.0,101.0451,101.0631,101.0091,101.0091,4260.0
2019-11-11 14:55:00,112.3,112.42,112.3,112.42,4126.0,101.0271,101.135,101.0271,101.135,4126.0
2019-11-11 15:00:00,112.44,112.49,112.4,112.48,15715.0,101.153,101.198,101.1171,101.189,15715.0
2019-11-11 15:05:00,112.47,112.53,112.46,112.48,13300.0,101.18,101.234,101.171,101.189,13300.0
2019-11-11 15:10:00,112.47,112.52,112.47,112.52,16963.0,101.18,101.225,101.18,101.225,16963.0
2019-11-11 15:15:00,112.53,112.6,112.52,112.55,8808.0,101.234,101.297,101.225,101.252,8808.0
2019-11-11 15:20:00,112.54,112.54,112.47,112.5,8629.0,101.243,101.243,101.18,101.207,8629.0
2019-11-11 15:25:00,112.5,112.74,112.49,112.66,25733.0,101.207,101.4229,101.198,101.351,25733.0
2019-11-11 15:30:00,112.64,112.7,112.53,112.66,29902.0,101.333,101.3869,101.234,101.351,29902.0
2019-11-11 15:35:00,112.65,112.71,112.6,112.63,11914.0,101.342,101.3959,101.297,101.324,11914.0
2019-11-11 15:40:00,112.63,112.65,112.55,112.57,23618.0,101.324,101.342,101.252,101.27,23618.0
2019-11-11 15:45:00,112.57,112.66,112.56,112.6,14173.0,101.27,101.351,101.261,101.297,14173.0
2019-11-11 15:50:00,112.59,112.62,112.47,112.53,41261.0,101.288,101.315,101.18,101.234,41261.0
2019-11-11 15:55:00,112.54,112.61,112.47,112.53,62794.0,101.243,101.306,101.18,101.234,62794.0
2019-11-12 09:30:00,113.03,113.4,112.74,113.21,37619.0,101.6838,102.0167,101.4229,101.8457,37619.0
2019-11-12 09:35:00,113.26,113.51,113.25,113.43,18549.0,101.8907,102.1156,101.8817,102.0437,18549.0
2019-11-12 09:40:00,113.4,113.46,113.31,113.37,23588.0,102.0167,102.0706,101.9357,101.9897,23588.0
2019-11-12 09:45:00,113.4,113.59,113.4,113.53,4619.0,102.0167,102.1876,102.0167,102.1336,4619.0
2019-11-12 09:50:00,113.53,113.76,113.53,113.56,12364.0,102.1336,102.3405,102.1336,102.1606,12364.0
2019-11-12 09:55:00,113.6,113.65,113.5,113.61,17283.0,102.1966,102.2416,102.1066,102.2056,17283.0
2019-11-12 10:00:00,113.64,113.72,113.58,113.6,8991.0,102.2326,102.3045,102.1786,102.1966,8991.0
2019-11-12 10:05:00,113.61,113.73,113.59,113.7,8063.0,102.2056,102.3135,102.1876,102.2866,8063.0
2019-11-12 10:10:00,113.69,113.72,113.56,113.62,13910.0,102.2776,102.3045,102.1606,102.2146,13910.0
2019-11-12 10:15:00,113.62,113.71,113.6,113.69,4550.0,102.2146,102.2956,102.1966,102.2776,4550.0
2019-11-12 10:20:00,113.68,113.83,113.68,113.82,6205.0,102.2686,102.4035,102.2686,102.3945,6205.0
2019-11-12 10:25:00,113.78,113.87,113.76,113.81,3839.0,102.3585,102.4395,102.3405,102.3855,3839.0
2019-11-12 10:30:00,113.82,113.85,113.73,113.73,9821.0,102.3945,102.4215,102.3135,102.3135,9821.0
2019-11-12 10:35:00,113.75,113.84,113.65,113.79,8073.0,102.3315,102.4125,102.2416,102.3675,8073.0
2019-11-12 10:40:00,113.8,113.88,113.77,113.86,7200.0,102.3765,102.4485,102.3495,102.4305,7200.0
2019-11-12 10:45:00,113.85,113.86,113.79,113.85,4728.0,102.4215,102.4305,102.3675,102.4215,4728.0
2019-11-12 10:50:00,113.86,114.01,113.84,113.99,26575.0,102.4305,102.5654,102.4125,102.5474,26575.0
2019-11-12 10:55:00,113.98,113.99,113.89,113.9,3600.0,102.5384,102.5474,102.4575,102.4665,3600.0
2019-11-12 11:00:00,113.88,113.91,113.7,113.71,3701.0,102.4485,102.4755,102.2866,102.2956,3701.0
2019-11-12 11:05:00,113.69,113.74,113.65,113.71,28051.0,102.2776,102.3225,102.2416,102.2956,28051.0
2019-11-12 11:10:00,113.72,113.84,113.71,113.79,5180.0,102.3045,102.4125,102.2956,102.3675,5180.0
2019-11-12 11:15:00,113.79,113.92,113.79,113.9,16189.0,102.3675,102.4845,102.3675,102.4665,16189.0
2019-11-12 11:20:00,113.91,113.97,113.86,113.96,13189.0,102.4755,102.5295,102.4305,102.5205,13189.0
2019-11-12 11:25:00,113.88,113.88,113.78,113.79,2577.0,102.4485,102.4485,102.3585,102.3675,2577.0
2019-11-12 11:30:00,113.79,113.82,113.71,113.73,4013.0,102.3675,102.3945,102.2956,102.3135,4013.0
2019-11-12 11:35:00,113.71,113.73,113.62,113.62,2900.0,102.2956,102.3135,102.2146,102.2146,2900.0
2019-11-12 11:40:00,113.64,113.68,113.58,113.66,9427.0,102.2326,102.2686,102.1786,102.2506,9427.0
2019-11-12 11:45:00,113.64,113.64,113.42,113.5,18212.0,102.2326,102.2326,102.0347,102.1066,18212.0
2019-11-12 11:50:00,113.5,113.54,113.42,113.54,9101.0,102.1066,102.1426,102.0347,102.1426,9101.0
2019-11-12 11:55:00,113.52,113.55,113.42,113.44,7018.0,102.1246,102.1516,102.0347,102.0527,7018.0
2019-11-12 12:00:00,113.46,113.53,113.39,113.45,11279.0,102.0706,102.1336,102.0077,102.0617,11279.0
2019-11-12 12:05:00,113.44,113.55,113.43,113.47,7895.0,102.0527,102.1516,102.0437,102.0796,7895.0
2019-11-12 12:10:00,113.52,113.73,113.5,113.66,4542.0,102.1246,102.3135,102.1066,102.2506,4542.0
2019-11-12 12:15:00,113.65,113.71,113.56,113.56,5786.0,102.2416,102.2956,102.1606,102.1606,5786.0
2019-11-12 12:20:00,113.59,113.63,113.56,113.6,4115.0,102.1876,102.2236,102.1606,102.1966,4115.0
2019-11-12 12:25:00,113.55,113.59,113.53,113.55,5939.0,102.1516,102.1876,102.1336,102.1516,5939.0
2019-11-12 12:30:00,113.57,113.63,113.52,113.59,4126.0,102.1696,102.2236,102.1246,102.1876,4126.0
2019-11-12 12:35:00,113.6,113.66,113.57,113.65,2261.0,102.1966,102.2506,102.1696,102.2416,2261.0
2019-11-12 12:40:00,113.65,113.65,113.57,113.58,1300.0,102.2416,102.2416,102.1696,102.1786,1300.0
2019-11-12 12:45:00,113.6,113.6,113.53,113.55,4242.0,102.1966,102.1966,102.1336,102.1516,4242.0
2019-11-12 12:50:00,113.52,113.63,113.45,113.61,5707.0,102.1246,102.2236,102.0617,102.2056,5707.0
2019-11-12 12:55:00,113.6,113.72,113.6,113.66,1816.0,102.1966,102.3045,102.1966,102.2506,1816.0
2019-11-12 13:00:00,113.68,113.82,113.68,113.74,7039.0,102.2686,102.3945,102.2686,102.3225,7039.0
2019-11-12 13:05:00,113.71,113.75,113.69,113.71,2819.0,102.2956,102.3315,102.2776,102.2956,2819.0
2019-11-12 13:10:00,113.74,113.83,113.71,113.83,5279.0,102.3225,102.4035,102.2956,102.4035,5279.0
2019-11-12 13:15:00,113.82,113.84,113.78,113.78,2052.0,102.3945,102.4125,102.3585,102.3585,2052.0
2019-11-12 13:20:00,113.82,113.84,113.75,113.8,3400.0,102.3945,102.4125,102.3315,102.3765,3400.0
2019-11-12 13:25:00,113.81,113.81,113.64,113.68,7154.0,102.3855,102.3855,102.2326,102.2686,7154.0
2019-11-12 13:30:00,113.67,113.75,113.66,113.75,5275.0,102.2596,102.3315,102.2506,102.3315,5275.0
2019-11-12 13:35:00,113.75,113.76,113.67,113.75,4610.0,102.3315,102.3405,102.2596,102.3315,4610.0
2019-11-12 13:40:00,113.75,113.79,113.73,113.78,5320.0,102.3315,102.3675,102.3135,102.3585,5320.0
2019-11-12 13:45:00,113.78,113.79,113.74,113.78,4866.0,102.3585,102.3675,102.3225,102.3585,4866.0
2019-11-12 13:50:00,113.78,113.79,113.7,113.71,2735.0,102.3585,102.3675,102.2866,102.2956,2735.0
2019-11-12 13:55:00,113.71,113.72,113.66,113.67,3146.0,102.2956,102.3045,102.2506,102.2596,3146.0
2019-11-12 14:00:00,113.64,113.65,113.47,113.5,3669.0,102.2326,102.2416,102.0796,102.1066,3669.0
2019-11-12 14:05:00,113.47,113.51,113.45,113.49,4972.0,102.0796,102.1156,102.0617,102.0976,4972.0
2019-11-12 14:10:00,113.49,113.49,113.41,113.45,12049.0,102.0976,102.0976,102.0257,102.0617,12049.0
2019-11-12 14:15:00,113.44,113.52,113.42,113.45,11667.0,102.0527,102.1246,102.0347,102.0617,11667.0
2019-11-12 14:20:00,113.42,113.42,113.34,113.38,5510.0,102.0347,102.0347,101.9627,101.9987,5510.0
2019-11-12 14:25:00,113.38,113.39,113.29,113.34,4000.0,101.9987,102.0077,101.9177,101.9627,4000.0
2019-11-12 14:30:00,113.33,113.42,113.33,113.4,3460.0,101.9537,102.0347,101.9537,102.0167,3460.0
2019-11-12 14:35:00,113.4,113.42,113.34,113.38,3336.0,102.0167,102.0347,101.9627,101.9987,3336.0
2019-11-12 14:40:00,113.37,113.37,113.21,113.21,10003.0,101.9897,101.9897,101.8457,101.8457,10003.0
2019-11-12 14:45:00,113.25,113.26,113.2,113.2,4906.0,101.8817,101.8907,101.8367,101.8367,4906.0
2019-11-12 14:50:00,113.16,113.16,112.97,112.98,8100.0,101.8008,101.8008,101.6298,101.6388,8100.0
2019-11-12 14:55:00,112.95,113.13,112.89,113.07,9571.0,101.6118,101.7738,101.5579,101.7198,9571.0
2019-11-12 15:00:00,113.08,113.17,113.07,113.14,4918.0,101.7288,101.8098,101.7198,101.7828,4918.0
2019-11-12 15:05:00,113.17,113.19,113.1,113.18,7520.0,101.8098,101.8278,101.7468,101.8188,7520.0
2019-11-12 15:10:00,113.15,113.19,113.09,113.11,3814.0,101.7918,101.8278,101.7378,101.7558,3814.0
2019-11-12 15:15:00,113.09,113.14,113.04,113.11,7055.0,101.7378,101.7828,101.6928,101.7558,7055.0
2019-11-12 15:20:00,113.12,113.19,113.08,113.18,9596.0,101.7648,101.8278,101.7288,101.8188,9596.0
2019-11-12 15:25:00,113.18,113.27,113.16,113.23,8769.0,101.8188,101.8997,101.8008,101.8637,8769.0
2019-11-12 15:30:00,113.24,113.34,113.22,113.33,12907.0,101.8727,101.9627,101.8547,101.9537,12907.0
2019-11-12 15:35:00,113.34,113.37,113.28,113.29,7755.0,101.9627,101.9897,101.9087,101.9177,7755.0
2019-11-12 15:40:00,113.28,113.3,113.25,113.28,15587.0,101.9087,101.9267,101.8817,101.9087,15587.0
2019-11-12 15:45:00,113.29,113.29,113.14,113.29,20969.0,101.9177,101.9177,101.7828,101.9177,20969.0
2019-11-12 15:50:00,113.3,113.56,113.3,113.56,76382.0,101.9267,102.1606,101.9267,102.1606,76382.0
2019-11-12 15:55:00,113.53,113.56,113.24,113.26,136911.0,102.1336,102.1606,101.8727,101.8907,136911.0
2019-11-13 09:30:00,112.26,112.82,111.91,111.94,69314.0,100.9911,101.4949,100.6762,100.7032,69314.0
2019-11-13 09:35:00,112.12,112.49,111.96,112.34,8125.0,100.8652,101.198,100.7212,101.0631,8125.0
2019-11-13 09:40:00,112.48,112.48,112.23,112.43,2400.0,101.189,101.189,100.9641,101.144,2400.0
2019-11-13 09:45:00,112.43,112.5,112.35,112.45,34787.0,101.144,101.207,101.0721,101.162,34787.0
2019-11-13 09:50:00,112.46,112.46,112.01,112.05,34436.0,101.171,101.171,100.7662,100.8022,34436.0
2019-11-13 09:55:00,112.06,112.25,112.06,112.18,9389.0,100.8112,100.9821,100.8112,100.9191,9389.0
2019-11-13 10:00:00,112.14,112.46,112.03,112.42,28819.0,100.8832,101.171,100.7842,101.135,28819.0
2019-11-13 10:05:00,112.37,112.64,112.37,112.61,17997.0,101.0901,101.333,101.0901,101.306,17997.0
2019-11-13 10:10:00,112.61,112.76,112.6,112.69,36485.0,101.306,101.4409,101.297,101.3779,36485.0
2019-11-13 10:15:00,112.7,113.03,112.67,113.03,7829.0,101.3869,101.6838,101.3599,101.6838,7829.0
2019-11-13 10:20:00,113.05,113.1,113.03,113.04,13318.0,101.7018,101.7468,101.6838,101.6928,13318.0
2019-11-13 10:25:00,113.05,113.07,112.92,113.01,10891.0,101.7018,101.7198,101.5849,101.6658,10891.0
2019-11-13 10:30:00,113.01,113.17,112.88,113.07,17800.0,101.6658,101.8098,101.5489,101.7198,17800.0
2019-11-13 10:35:00,113.04,113.36,112.9,113.33,11000.0,101.6928,101.9807,101.5669,101.9537,11000.0
2019-11-13 10:40:00,113.36,113.4,113.26,113.28,6440.0,101.9807,102.0167,101.8907,101.9087,6440.0
2019-11-13 10:45:00,113.25,113.35,113.25,113.25,10364.0,101.8817,101.9717,101.8817,101.8817,10364.0
2019-11-13 10:50:00,113.27,113.42,113.27,113.35,9505.0,101.8997,102.0347,101.8997,101.9717,9505.0
2019-11-13 10:55:00,113.34,113.35,113.26,113.35,5612.0,101.9627,101.9717,101.8907,101.9717,5612.0
2019-11-13 11:00:00,113.35,113.4,113.21,113.24,6222.0,101.9717,102.0167,101.8457,101.8727,6222.0
2019-11-13 11:05:00,113.23,113.31,113.17,113.2,7603.0,101.8637,101.9357,101.8098,101.8367,7603.0
2019-11-13 11:10:00,113.2,113.36,113.16,113.36,6215.0,101.8367,101.9807,101.8008,101.9807,6215.0
2019-11-13 11:15:00,113.35,113.42,113.33,113.41,6015.0,101.9717,102.0347,101.9537,102.0257,6015.0
2019-11-13 11:20:00,113.43,113.56,113.42,113.48,6286.0,102.0437,102.1606,102.0347,102.0886,6286.0
2019-11-13 11:25:00,113.5,113.53,113.38,113.39,4300.0,102.1066,102.1336,101.9987,102.0077,4300.0
2019-11-13 11:30:00,113.4,113.56,113.39,113.49,10642.0,102.0167,102.1606,102.0077,102.0976,10642.0
2019-11-13 11:35:00,113.48,113.57,113.47,113.53,3249.0,102.0886,102.1696,102.0796,102.1336,3249.0
2019-11-13 11:40:00,113.51,113.82,113.43,113.82,8699.0,102.1156,102.3945,102.0437,102.3945,8699.0
2019-11-13 11:45:00,113.8,113.95,113.63,113.9,6052.0,102.3765,102.5115,102.2236,102.4665,6052.0
2019-11-13 11:50:00,113.89,114.1,113.87,114.0,14010.0,102.4575,102.6464,102.4395,102.5564,14010.0
2019-11-13 11:55:00,114.02,114.02,113.81,113.87,8142.0,102.5744,102.5744,102.3855,102.4395,8142.0
2019-11-13 12:00:00,113.86,113.94,113.8,113.92,9015.0,102.4305,102.5025,102.3765,102.4845,9015.0
2019-11-13 12:05:00,113.94,113.97,113.85,113.85,4291.0,102.5025,102.5295,102.4215,102.4215,4291.0
2019-11-13 12:10:00,113.89,113.98,113.89,113.97,3887.0,102.4575,102.5384,102.4575,102.5295,3887.0
2019-11-13 12:15:00,113.96,113.96,113.89,113.92,3978.0,102.5205,102.5205,102.4575,102.4845,3978.0
2019-11-13 12:20:00,113.91,113.91,113.77,113.79,2655.0,102.4755,102.4755,102.3495,102.3675,2655.0
2019-11-13 12:25:00,113.79,113.84,113.7,113.77,5862.0,102.3675,102.4125,102.2866,102.3495,5862.0
2019-11-13 12:30:00,113.76,113.89,113.76,113.89,5460.0,102.3405,102.4575,102.3405,102.4575,5460.0
2019-11-13 12:35:00,113.94,113.98,113.92,113.97,2867.0,102.5025,102.5384,102.4845,102.5295,2867.0
2019-11-13 12:40:00,113.93,113.99,113.92,113.95,25800.0,102.4935,102.5474,102.4845,102.5115,25800.0
2019-11-13 12:45:00,113.96,114.03,113.95,114.02,2926.0,102.5205,102.5834,102.5115,102.5744,2926.0
2019-11-13 12:50:00,114.03,114.03,113.88,113.89,3002.0,102.5834,102.5834,102.4485,102.4575,3002.0
2019-11-13 12:55:00,113.87,113.89,113.79,113.84,4143.0,102.4395,102.4575,102.3675,102.4125,4143.0
2019-11-13 13:00:00,113.84,113.91,113.83,113.89,4850.0,102.4125,102.4755,102.4035,102.4575,4850.0
2019-11-13 13:05:00,113.9,114.0,113.89,113.96,5005.0,102.4665,102.5564,102.4575,102.5205,5005.0
2019-11-13 13:10:00,113.94,113.99,113.94,113.96,3840.0,102.5025,102.5474,102.5025,102.5205,3840.0
2019-11-13 13:15:00,113.95,113.99,113.9,113.99,6940.0,102.5115,102.5474,102.4665,102.5474,6940.0
2019-11-13 13:20:00,114.0,114.02,113.88,113.88,2886.0,102.5564,102.5744,102.4485,102.4485,2886.0
2019-11-13 13:25:00,113.9,113.94,113.88,113.94,2563.0,102.4665,102.5025,102.4485,102.5025,2563.0
2019-11-13 13:30:00,113.94,114.03,113.94,114.03,10300.0,102.5025,102.5834,102.5025,102.5834,10300.0
2019-11-13 13:35:00,114.01,114.02,113.86,113.86,6060.0,102.5654,102.5744,102.4305,102.4305,6060.0
2019-11-13 13:40:00,113.87,113.93,113.87,113.87,2048.0,102.4395,102.4935,102.4395,102.4395,2048.0
2019-11-13 13:45:00,113.87,113.93,113.87,113.92,1900.0,102.4395,102.4935,102.4395,102.4845,1900.0
2019-11-13 13:50:00,113.9,114.03,113.89,113.94,7090.0,102.4665,102.5834,102.4575,102.5025,7090.0
2019-11-13 13:55:00,113.93,113.95,113.15,113.23,16797.0,102.4935,102.5115,101.7918,101.8637,16797.0
2019-11-13 14:00:00,113.26,113.28,112.91,113.11,19331.0,101.8907,101.9087,101.5759,101.7558,19331.0
2019-11-13 14:05:00,113.13,113.26,113.07,113.25,9696.0,101.7738,101.8907,101.7198,101.8817,9696.0
2019-11-13 14:10:00,113.22,113.29,113.15,113.29,9358.0,101.8547,101.9177,101.7918,101.9177,9358.0
2019-11-13 14:15:00,113.26,113.46,113.26,113.38,10601.0,101.8907,102.0706,101.8907,101.9987,10601.0
2019-11-13 14:20:00,113.37,113.43,113.32,113.36,11559.0,101.9897,102.0437,101.9447,101.9807,11559.0
2019-11-13 14:25:00,113.37,113.49,113.26,113.46,27616.0,101.9897,102.0976,101.8907,102.0706,27616.0
2019-11-13 14:30:00,113.47,113.68,113.46,113.68,7421.0,102.0796,102.2686,102.0706,102.2686,7421.0
2019-11-13 14:35:00,113.68,113.84,113.67,113.74,27700.0,102.2686,102.4125,102.2596,102.3225,27700.0
2019-11-13 14:40:00,113.75,114.02,113.75,114.0,9797.0,102.3315,102.5744,102.3315,102.5564,9797.0
2019-11-13 14:45:00,114.02,114.09,113.97,114.04,16711.0,102.5744,102.6374,102.5295,102.5924,16711.0
2019-11-13 14:50:00,114.04,114.11,114.02,114.11,12913.0,102.5924,102.6554,102.5744,102.6554,12913.0
2019-11-13 14:55:00,114.1,114.15,114.05,114.12,8380.0,102.6464,102.6914,102.6014,102.6644,8380.0
2019-11-13 15:00:00,114.15,114.25,114.14,114.24,11260.0,102.6914,102.7813,102.6824,102.7723,11260.0
2019-11-13 15:05:00,114.25,114.34,114.2,114.32,12502.0,102.7813,102.8623,102.7364,102.8443,12502.0
2019-11-13 15:10:00,114.32,114.39,114.22,114.36,17969.0,102.8443,102.9073,102.7544,102.8803,17969.0
2019-11-13 15:15:00,114.36,114.37,114.25,114.32,20248.0,102.8803,102.8893,102.7813,102.8443,20248.0
2019-11-13 15:20:00,114.33,114.36,114.16,114.25,22306.0,102.8533,102.8803,102.7004,102.7813,22306.0
2019-11-13 15:25:00,114.24,114.26,114.19,114.19,15897.0,102.7723,102.7903,102.7274,102.7274,15897.0
2019-11-13 15:30:00,114.19,114.21,113.97,114.02,35987.0,102.7274,102.7454,102.5295,102.5744,35987.0
2019-11-13 15:35:00,114.02,114.12,114.0,114.02,13550.0,102.5744,102.6644,102.5564,102.5744,13550.0
2019-11-13 15:40:00,114.02,114.12,114.02,114.09,24678.0,102.5744,102.6644,102.5744,102.6374,24678.0
2019-11-13 15:45:00,114.09,114.1,114.01,114.07,25155.0,102.6374,102.6464,102.5654,102.6194,25155.0
2019-11-13 15:50:00,114.07,114.2,113.96,114.2,57691.0,102.6194,102.7364,102.5205,102.7364,57691.0
2019-11-13 15:55:00,114.21,114.25,114.15,114.17,61933.0,102.7454,102.7813,102.6914,102.7094,61933.0
2019-11-14 09:30:00,113.7,113.7,113.25,113.25,12984.0,102.2866,102.2866,101.8817,101.8817,12984.0
2019-11-14 09:35:00,113.18,113.4,113.15,113.29,5091.0,101.8188,102.0167,101.7918,101.9177,5091.0
2019-11-14 09:40:00,113.3,113.3,113.04,113.05,5835.0,101.9267,101.9267,101.6928,101.7018,5835.0
2019-11-14 09:45:00,113.08,113.09,112.91,113.06,8699.0,101.7288,101.7378,101.5759,101.7108,8699.0
2019-11-14 09:50:00,113.06,113.08,112.67,112.78,8288.0,101.7108,101.7288,101.3599,101.4589,8288.0
2019-11-14 09:55:00,112.84,112.94,112.76,112.88,9411.0,101.5129,101.6028,101.4409,101.5489,9411.0
2019-11-14 10:00:00,112.94,113.14,112.81,113.14,4753.0,101.6028,101.7828,101.4859,101.7828,4753.0
2019-11-14 10:05:00,113.13,113.33,113.13,113.26,15247.0,101.7738,101.9537,101.7738,101.8907,15247.0
2019-11-14 10:10:00,113.23,113.3,113.21,113.25,3157.0,101.8637,101.9267,101.8457,101.8817,3157.0
2019-11-14 10:15:00,113.29,113.43,113.29,113.41,10121.0,101.9177,102.0437,101.9177,102.0257,10121.0
2019-11-14 10:20:00,113.42,113.53,113.29,113.29,11308.0,102.0347,102.1336,101.9177,101.9177,11308.0
2019-11-14 10:25:00,113.32,113.32,113.16,113.16,1400.0,101.9447,101.9447,101.8008,101.8008,1400.0
2019-11-14 10:30:00,113.13,113.14,112.93,112.96,3778.0,101.7738,101.7828,101.5939,101.6208,3778.0
2019-11-14 10:35:00,112.92,112.97,112.77,112.83,11323.0,101.5849,101.6298,101.4499,101.5039,11323.0
2019-11-14 10:40:00,112.83,112.92,112.74,112.76,20103.0,101.5039,101.5849,101.4229,101.4409,20103.0
2019-11-14 10:45:00,112.79,112.86,112.72,112.77,3552.0,101.4679,101.5309,101.4049,101.4499,3552.0
2019-11-14 10:50:00,112.75,112.87,112.73,112.87,10719.0,101.4319,101.5399,101.4139,101.5399,10719.0
2019-11-14 10:55:00,112.89,112.89,112.58,112.61,2882.0,101.5579,101.5579,101.279,101.306,2882.0
2019-11-14 11:00:00,112.57,112.73,112.54,112.71,3100.0,101.27,101.4139,101.243,101.3959,3100.0
2019-11-14 11:05:00,112.71,112.73,112.65,112.68,3156.0,101.3959,101.4139,101.342,101.3689,3156.0
2019-11-14 11:10:00,112.69,112.76,112.66,112.76,6598.0,101.3779,101.4409,101.351,101.4409,6598.0
2019-11-14 11:15:00,112.75,112.97,112.75,112.97,3700.0,101.4319,101.6298,101.4319,101.6298,3700.0
2019-11-14 11:20:00,112.99,113.03,112.93,113.01,4657.0,101.6478,101.6838,101.5939,101.6658,4657.0
2019-11-14 11:25:00,113.04,113.08,113.03,113.07,2343.0,101.6928,101.7288,101.6838,101.7198,2343.0
2019-11-14 11:30:00,113.05,113.1,112.92,112.92,5498.0,101.7018,101.7468,101.5849,101.5849,5498.0
2019-11-14 11:35:00,112.88,112.92,112.86,112.88,3800.0,101.5489,101.5849,101.5309,101.5489,3800.0
2019-11-14 11:40:00,112.88,112.88,112.72,112.74,2657.0,101.5489,101.5489,101.4049,101.4229,2657.0
2019-11-14 11:45:00,112.7,112.79,112.61,112.75,36074.0,101.3869,101.4679,101.306,101.4319,36074.0
2019-11-14 11:50:00,112.72,112.82,112.71,112.81,3725.0,101.4049,101.4949,101.3959,101.4859,3725.0
2019-11-14 11:55:00,112.82,112.82,112.64,112.64,2780.0,101.4949,101.4949,101.333,101.333,2780.0
2019-11-14 12:00:00,112.65,112.83,112.64,112.81,10691.0,101.342,101.5039,101.333,101.4859,10691.0
2019-11-14 12:05:00,112.8,112.81,112.74,112.79,2921.0,101.4769,101.4859,101.4229,101.4679,2921.0
2019-11-14 12:10:00,112.77,112.79,112.73,112.75,3917.0,101.4499,101.4679,101.4139,101.4319,3917.0
2019-11-14 12:15:00,112.74,112.87,112.72,112.85,3461.0,101.4229,101.5399,101.4049,101.5219,3461.0
2019-11-14 12:20:00,112.85,112.95,112.83,112.93,2712.0,101.5219,101.6118,101.5039,101.5939,2712.0
2019-11-14 12:25:00,112.95,113.06,112.94,113.05,2408.0,101.6118,101.7108,101.6028,101.7018,2408.0
2019-11-14 12:30:00,113.08,113.08,113.04,113.06,1979.0,101.7288,101.7288,101.6928,101.7108,1979.0
2019-11-14 12:35:00,113.03,113.28,113.03,113.24,3692.0,101.6838,101.9087,101.6838,101.8727,3692.0
2019-11-14 12:40:00,113.26,113.37,113.26,113.36,2200.0,101.8907,101.9897,101.8907,101.9807,2200.0
2019-11-14 12:45:00,113.38,113.44,113.38,113.42,1800.0,101.9987,102.0527,101.9987,102.0347,1800.0
2019-11-14 12:50:00,113.44,113.45,113.31,113.33,3950.0,102.0527,102.0617,101.9357,101.9537,3950.0
2019-11-14 12:55:00,113.36,113.49,113.34,113.48,8095.0,101.9807,102.0976,101.9627,102.0886,8095.0
2019-11-14 13:00:00,113.49,113.55,113.47,113.47,11273.0,102.0976,102.1516,102.0796,102.0796,11273.0
2019-11-14 13:05:00,113.47,113.52,113.46,113.48,6160.0,102.0796,102.1246,102.0706,102.0886,6160.0
2019-11-14 13:10:00,113.49,113.53,113.44,113.5,4594.0,102.0976,102.1336,102.0527,102.1066,4594.0
2019-11-14 13:15:00,113.49,113.52,113.46,113.52,5739.0,102.0976,102.1246,102.0706,102.1246,5739.0
2019-11-14 13:20:00,113.53,113.53,113.31,113.36,4820.0,102.1336,102.1336,101.9357,101.9807,4820.0
2019-11-14 13:25:00,113.37,113.43,113.37,113.4,2558.0,101.9897,102.0437,101.9897,102.0167,2558.0
2019-11-14 13:30:00,113.42,113.49,113.4,113.49,3149.0,102.0347,102.0976,102.0167,102.0976,3149.0
2019-11-14 13:35:00,113.47,113.49,113.42,113.45,3691.0,102.0796,102.0976,102.0347,102.0617,3691.0
2019-11-14 13:40:00,113.45,113.45,113.4,113.42,3600.0,102.0617,102.0617,102.0167,102.0347,3600.0
2019-11-14 13:45:00,113.4,113.5,113.4,113.44,4878.0,102.0167,102.1066,102.0167,102.0527,4878.0
2019-11-14 13:50:00,113.44,113.47,113.41,113.41,3231.0,102.0527,102.0796,102.0257,102.0257,3231.0
2019-11-14 13:55:00,113.44,113.47,113.07,113.26,15384.0,102.0527,102.0796,101.7198,101.8907,15384.0
2019-11-14 14:00:00,113.27,113.47,113.24,113.43,6300.0,101.8997,102.0796,101.8727,102.0437,6300.0
2019-11-14 14:05:00,113.42,113.49,113.4,113.48,7907.0,102.0347,102.0976,102.0167,102.0886,7907.0
2019-11-14 14:10:00,113.46,113.47,113.38,113.41,7047.0,102.0706,102.0796,101.9987,102.0257,7047.0
2019-11-14 14:15:00,113.38,113.58,113.38,113.56,6800.0,101.9987,102.1786,101.9987,102.1606,6800.0
2019-11-14 14:20:00,113.57,113.57,113.47,113.48,2710.0,102.1696,102.1696,102.0796,102.0886,2710.0
2019-11-14 14:25:00,113.5,113.52,113.47,113.52,2900.0,102.1066,102.1246,102.0796,102.1246,2900.0
2019-11-14 14:30:00,113.54,113.57,113.5,113.55,5644.0,102.1426,102.1696,102.1066,102.1516,5644.0
2019-11-14 14:35:00,113.54,113.56,113.47,113.48,2207.0,102.1426,102.1606,102.0796,102.0886,2207.0
2019-11-14 14:40:00,113.45,113.47,113.43,113.45,4851.0,102.0617,102.0796,102.0437,102.0617,4851.0
2019-11-14 14:45:00,113.44,113.49,113.41,113.46,2900.0,102.0527,102.0976,102.0257,102.0706,2900.0
2019-11-14 14:50:00,113.44,113.45,113.4,113.42,4010.0,102.0527,102.0617,102.0167,102.0347,4010.0
2019-11-14 14:55:00,113.38,113.44,113.38,113.42,3006.0,101.9987,102.0527,101.9987,102.0347,3006.0
2019-11-14 15:00:00,113.44,113.44,113.4,113.43,3741.0,102.0527,102.0527,102.0167,102.0437,3741.0
2019-11-14 15:05:00,113.44,113.57,113.43,113.57,5764.0,102.0527,102.1696,102.0437,102.1696,5764.0
2019-11-14 15:10:00,113.57,113.57,113.45,113.48,4900.0,102.1696,102.1696,102.0617,102.0886,4900.0
2019-11-14 15:15:00,113.49,113.49,113.41,113.42,7218.0,102.0976,102.0976,102.0257,102.0347,7218.0
2019-11-14 15:20:00,113.43,113.52,113.41,113.47,9680.0,102.0437,102.1246,102.0257,102.0796,9680.0
2019-11-14 15:25:00,113.48,113.48,113.41,113.41,17477.0,102.0886,102.0886,102.0257,102.0257,17477.0
2019-11-14 15:30:00,113.42,113.43,113.36,113.38,14634.0,102.0347,102.0437,101.9807,101.9987,14634.0
2019-11-14 15:35:00,113.38,113.49,113.37,113.38,25147.0,101.9987,102.0976,101.9897,101.9987,25147.0
2019-11-14 15:40:00,113.38,113.42,113.37,113.4,23883.0,101.9987,102.0347,101.9897,102.0167,23883.0
2019-11-14 15:45:00,113.4,113.41,113.36,113.4,25231.0,102.0167,102.0257,101.9807,102.0167,25231.0
2019-11-14 15:50:00,113.4,113.45,113.27,113.27,39119.0,102.0167,102.0617,101.8997,101.8997,39119.0
2019-11-14 15:55:00,113.28,113.37,113.27,113.31,86678.0,101.9087,101.9897,101.8997,101.9357,86678.0
2019-11-15 09:30:00,114.7,114.94,114.01,114.32,136961.0,103.1862,103.4021,102.5654,102.8443,136961.0
2019-11-15 09:35:00,114.4,114.95,114.4,114.89,5175.0,102.9163,103.4111,102.9163,103.3571,5175.0
2019-11-15 09:40:00,114.88,114.93,114.69,114.69,40494.0,103.3481,103.3931,103.1772,103.1772,40494.0
2019-11-15 09:45:00,114.69,114.8,114.58,114.63,11890.0,103.1772,103.2761,103.0782,103.1232,11890.0
2019-11-15 09:50:00,114.44,114.44,114.13,114.13,2931.0,102.9523,102.9523,102.6734,102.6734,2931.0
2019-11-15 09:55:00,114.09,114.15,113.85,113.85,7905.0,102.6374,102.6914,102.4215,102.4215,7905.0
2019-11-15 10:00:00,113.93,114.01,113.76,113.86,11548.0,102.4935,102.5654,102.3405,102.4305,11548.0
2019-11-15 10:05:00,113.86,113.93,113.78,113.85,9959.0,102.4305,102.4935,102.3585,102.4215,9959.0
2019-11-15 10:10:00,113.86,114.11,113.86,114.07,4646.0,102.4305,102.6554,102.4305,102.6194,4646.0
2019-11-15 10:15:00,114.16,114.16,113.87,113.9,4658.0,102.7004,102.7004,102.4395,102.4665,4658.0
2019-11-15 10:20:00,113.92,113.98,113.69,113.69,5236.0,102.4845,102.5384,102.2776,102.2776,5236.0
2019-11-15 10:25:00,113.74,113.79,113.62,113.63,4171.0,102.3225,102.3675,102.2146,102.2236,4171.0
2019-11-15 10:30:00,113.64,113.7,113.47,113.47,6100.0,102.2326,102.2866,102.0796,102.0796,6100.0
2019-11-15 10:35:00,113.44,113.65,113.41,113.53,7901.0,102.0527,102.2416,102.0257,102.1336,7901.0
2019-11-15 10:40:00,113.54,113.73,113.54,113.72,4902.0,102.1426,102.3135,102.1426,102.3045,4902.0
2019-11-15 10:45:00,113.72,113.84,113.68,113.83,6492.0,102.3045,102.4125,102.2686,102.4035,6492.0
2019-11-15 10:50:00,113.82,113.89,113.78,113.8,5444.0,102.3945,102.4575,102.3585,102.3765,5444.0
2019-11-15 10:55:00,113.78,113.81,113.66,113.66,3612.0,102.3585,102.3855,102.2506,102.2506,3612.0
2019-11-15 11:00:00,113.7,114.27,113.69,114.08,28569.0,102.2866,102.7993,102.2776,102.6284,28569.0
2019-11-15 11:05:00,114.08,114.13,113.87,114.01,13577.0,102.6284,102.6734,102.4395,102.5654,13577.0
2019-11-15 11:10:00,114.02,114.18,114.02,114.1,5262.0,102.5744,102.7184,102.5744,102.6464,5262.0
2019-11-15 11:15:00,114.08,114.08,113.95,113.98,2782.0,102.6284,102.6284,102.5115,102.5384,2782.0
2019-11-15 11:20:00,113.96,114.19,113.95,114.15,5869.0,102.5205,102.7274,102.5115,102.6914,5869.0
2019-11-15 11:25:00,114.19,114.19,114.07,114.1,4596.0,102.7274,102.7274,102.6194,102.6464,4596.0
2019-11-15 11:30:00,114.11,114.19,114.1,114.18,5387.0,102.6554,102.7274,102.6464,102.7184,5387.0
2019-11-15 11:35:00,114.11,114.23,114.11,114.21,4227.0,102.6554,102.7634,102.6554,102.7454,4227.0
2019-11-15 11:40:00,114.21,114.21,113.95,113.95,1913.0,102.7454,102.7454,102.5115,102.5115,1913.0
2019-11-15 11:45:00,113.91,113.99,113.89,113.94,3400.0,102.4755,102.5474,102.4575,102.5025,3400.0
2019-11-15 11:50:00,113.95,113.95,113.81,113.81,3619.0,102.5115,102.5115,102.3855,102.3855,3619.0
2019-11-15 11:55:00,113.79,113.95,113.74,113.95,4544.0,102.3675,102.5115,102.3225,102.5115,4544.0
2019-11-15 12:00:00,114.0,114.06,113.98,114.04,3921.0,102.5564,102.6104,102.5384,102.5924,3921.0
2019-11-15 12:05:00,114.03,114.03,113.99,114.03,5050.0,102.5834,102.5834,102.5474,102.5834,5050.0
2019-11-15 12:10:00,114.07,114.15,114.04,114.05,11627.0,102.6194,102.6914,102.5924,102.6014,11627.0
2019-11-15 12:15:00,114.06,114.11,114.03,114.05,10574.0,102.6104,102.6554,102.5834,102.6014,10574.0
2019-11-15 12:20:00,114.05,114.1,113.97,113.98,7900.0,102.6014,102.6464,102.5295,102.5384,7900.0
2019-11-15 12:25:00,113.97,114.0,113.83,113.89,15994.0,102.5295,102.5564,102.4035,102.4575,15994.0
2019-11-15 12:30:00,113.88,114.01,113.88,113.89,5621.0,102.4485,102.5654,102.4485,102.4575,5621.0
2019-11-15 12:35:00,113.93,114.02,113.93,114.02,3846.0,102.4935,102.5744,102.4935,102.5744,3846.0
2019-11-15 12:40:00,114.0,114.01,113.93,113.95,9114.0,102.5564,102.5654,102.4935,102.5115,9114.0
2019-11-15 12:45:00,113.95,114.02,113.95,114.01,3506.0,102.5115,102.5744,102.5115,102.5654,3506.0
2019-11-15 12:50:00,114.05,114.1,113.95,113.97,3200.0,102.6014,102.6464,102.5115,102.5295,3200.0
2019-11-15 12:55:00,113.97,113.99,113.93,113.96,3400.0,102.5295,102.5474,102.4935,102.5205,3400.0
2019-11-15 13:00:00,113.96,114.02,113.95,114.02,7010.0,102.5205,102.5744,102.5115,102.5744,7010.0
2019-11-15 13:05:00,113.99,114.1,113.98,114.06,3542.0,102.5474,102.6464,102.5384,102.6104,3542.0
2019-11-15 13:10:00,114.07,114.14,114.05,114.08,2973.0,102.6194,102.6824,102.6014,102.6284,2973.0
2019-11-15 13:15:00,114.09,114.12,114.08,114.09,3174.0,102.6374,102.6644,102.6284,102.6374,3174.0
2019-11-15 13:20:00,114.09,114.09,113.93,113.97,4700.0,102.6374,102.6374,102.4935,102.5295,4700.0
2019-11-15 13:25:00,113.96,113.98,113.93,113.94,3131.0,102.5205,102.5384,102.4935,102.5025,3131.0
2019-11-15 13:30:00,113.94,113.94,113.83,113.85,4650.0,102.5025,102.5025,102.4035,102.4215,4650.0
2019-11-15 13:35:00,113.85,113.88,113.83,113.86,4900.0,102.4215,102.4485,102.4035,102.4305,4900.0
2019-11-15 13:40:00,113.85,113.85,113.8,113.8,2924.0,102.4215,102.4215,102.3765,102.3765,2924.0
2019-11-15 13:45:00,113.8,113.81,113.73,113.75,3517.0,102.3765,102.3855,102.3135,102.3315,3517.0
2019-11-15 13:50:00,113.77,113.81,113.77,113.79,4330.0,102.3495,102.3855,102.3495,102.3675,4330.0
2019-11-15 13:55:00,113.79,113.79,113.72,113.74,5158.0,102.3675,102.3675,102.3045,102.3225,5158.0
2019-11-15 14:00:00,113.74,113.87,113.72,113.83,6925.0,102.3225,102.4395,102.3045,102.4035,6925.0
2019-11-15 14:05:00,113.83,113.89,113.81,113.84,7338.0,102.4035,102.4575,102.3855,102.4125,7338.0
2019-11-15 14:10:00,113.83,113.84,113.72,113.73,8111.0,102.4035,102.4125,102.3045,102.3135,8111.0
2019-11-15 14:15:00,113.74,113.82,113.73,113.74,12516.0,102.3225,102.3945,102.3135,102.3225,12516.0
2019-11-15 14:20:00,113.72,113.73,113.65,113.73,6451.0,102.3045,102.3135,102.2416,102.3135,6451.0
2019-11-15 14:25:00,113.73,113.73,113.54,113.55,8100.0,102.3135,102.3135,102.1426,102.1516,8100.0
2019-11-15 14:30:00,113.55,113.55,113.42,113.46,6343.0,102.1516,102.1516,102.0347,102.0706,6343.0
2019-11-15 14:35:00,113.45,113.46,113.36,113.38,8719.0,102.0617,102.0706,101.9807,101.9987,8719.0
2019-11-15 14:40:00,113.38,113.4,113.3,113.37,20330.0,101.9987,102.0167,101.9267,101.9897,20330.0
2019-11-15 14:45:00,113.37,113.37,113.27,113.28,7237.0,101.9897,101.9897,101.8997,101.9087,7237.0
2019-11-15 14:50:00,113.28,113.3,113.23,113.24,21020.0,101.9087,101.9267,101.8637,101.8727,21020.0
2019-11-15 14:55:00,113.23,113.27,113.12,113.14,13621.0,101.8637,101.8997,101.7648,101.7828,13621.0
2019-11-15 15:00:00,113.14,113.16,112.99,113.05,28433.0,101.7828,101.8008,101.6478,101.7018,28433.0
2019-11-15 15:05:00,113.05,113.07,112.94,112.95,12273.0,101.7018,101.7198,101.6028,101.6118,12273.0
2019-11-15 15:10:00,112.95,112.96,112.76,112.81,21296.0,101.6118,101.6208,101.4409,101.4859,21296.0
2019-11-15 15:15:00,112.81,112.87,112.76,112.8,16167.0,101.4859,101.5399,101.4409,101.4769,16167.0
2019-11-15 15:20:00,112.8,112.81,112.65,112.71,22727.0,101.4769,101.4859,101.342,101.3959,22727.0
2019-11-15 15:25:00,112.71,112.77,112.65,112.67,16351.0,101.3959,101.4499,101.342,101.3599,16351.0
2019-11-15 15:30:00,112.66,112.72,112.59,112.65,50306.0,101.351,101.4049,101.288,101.342,50306.0
2019-11-15 15:35:00,112.65,112.9,112.59,112.85,52451.0,101.342,101.5669,101.288,101.5219,52451.0
2019-11-15 15:40:00,112.86,113.01,112.84,113.01,27674.0,101.5309,101.6658,101.5129,101.6658,27674.0
2019-11-15 15:45:00,113.03,113.24,113.03,113.18,42495.0,101.6838,101.8727,101.6838,101.8188,42495.0
2019-11-15 15:50:00,113.19,113.44,113.18,113.44,87841.0,101.8278,102.0527,101.8188,102.0527,87841.0
2019-11-15 15:55:00,113.44,113.44,113.22,113.39,120832.0,102.0527,102.0527,101.8547,102.0077,120832.0
2019-11-18 09:30:00,113.03,113.4,112.4,112.55,12200.0,101.6838,102.0167,101.1171,101.252,12200.0
2019-11-18 09:35:00,112.52,112.65,112.36,112.47,4363.0,101.225,101.342,101.0811,101.18,4363.0
2019-11-18 09:40:00,112.37,112.5,112.24,112.36,5634.0,101.0901,101.207,100.9731,101.0811,5634.0
2019-11-18 09:45:00,112.38,112.47,112.28,112.47,2804.0,101.0991,101.18,101.0091,101.18,2804.0
2019-11-18 09:50:00,112.45,112.45,112.33,112.38,3112.0,101.162,101.162,101.0541,101.0991,3112.0
2019-11-18 09:55:00,112.32,112.44,112.26,112.43,19440.0,101.0451,101.153,100.9911,101.144,19440.0
2019-11-18 10:00:00,112.39,112.39,112.23,112.28,3542.0,101.1081,101.1081,100.9641,101.0091,3542.0
2019-11-18 10:05:00,112.29,112.47,112.28,112.36,6704.0,101.0181,101.18,101.0091,101.0811,6704.0
2019-11-18 10:10:00,112.33,112.56,112.33,112.42,4447.0,101.0541,101.261,101.0541,101.135,4447.0
2019-11-18 10:15:00,112.43,112.49,112.03,112.03,3804.0,101.144,101.198,100.7842,100.7842,3804.0
2019-11-18 10:20:00,112.06,112.28,112.06,112.28,3563.0,100.8112,101.0091,100.8112,101.0091,3563.0
2019-11-18 10:25:00,112.28,112.4,112.11,112.22,9145.0,101.0091,101.1171,100.8562,100.9551,9145.0
2019-11-18 10:30:00,112.22,112.52,112.22,112.48,6133.0,100.9551,101.225,100.9551,101.189,6133.0
2019-11-18 10:35:00,112.49,112.81,112.41,112.81,7168.0,101.198,101.4859,101.126,101.4859,7168.0
2019-11-18 10:40:00,112.84,112.94,112.84,112.9,2163.0,101.5129,101.6028,101.5129,101.5669,2163.0
2019-11-18 10:45:00,112.86,112.89,112.83,112.85,3709.0,101.5309,101.5579,101.5039,101.5219,3709.0
2019-11-18 10:50:00,112.9,112.97,112.86,112.96,1964.0,101.5669,101.6298,101.5309,101.6208,1964.0
2019-11-18 10:55:00,112.96,113.11,112.93,113.05,5188.0,101.6208,101.7558,101.5939,101.7018,5188.0
2019-11-18 11:00:00,113.06,113.12,112.99,113.12,7473.0,101.7108,101.7648,101.6478,101.7648,7473.0
2019-11-18 11:05:00,113.08,113.1,112.98,113.02,4539.0,101.7288,101.7468,101.6388,101.6748,4539.0
2019-11-18 11:10:00,113.09,113.25,113.0,113.0,7335.0,101.7378,101.8817,101.6568,101.6568,7335.0
2019-11-18 11:15:00,112.97,112.97,112.81,112.85,5035.0,101.6298,101.6298,101.4859,101.5219,5035.0
2019-11-18 11:20:00,112.91,112.98,112.85,112.92,5315.0,101.5759,101.6388,101.5219,101.5849,5315.0
2019-11-18 11:25:00,112.94,112.97,112.8,112.84,1748.0,101.6028,101.6298,101.4769,101.5129,1748.0
2019-11-18 11:30:00,112.83,113.0,112.83,113.0,5082.0,101.5039,101.6568,101.5039,101.6568,5082.0
2019-11-18 11:35:00,112.99,112.99,112.89,112.93,2616.0,101.6478,101.6478,101.5579,101.5939,2616.0
2019-11-18 11:40:00,112.91,112.97,112.8,112.81,9700.0,101.5759,101.6298,101.4769,101.4859,9700.0
2019-11-18 11:45:00,112.81,112.86,112.68,112.77,6957.0,101.4859,101.5309,101.3689,101.4499,6957.0
2019-11-18 11:50:00,112.78,112.78,112.71,112.71,3760.0,101.4589,101.4589,101.3959,101.3959,3760.0
2019-11-18 11:55:00,112.72,112.87,112.72,112.81,16853.0,101.4049,101.5399,101.4049,101.4859,16853.0
2019-11-18 12:00:00,112.82,112.82,112.78,112.8,31344.0,101.4949,101.4949,101.4589,101.4769,31344.0
2019-11-18 12:05:00,112.81,112.82,112.77,112.81,9545.0,101.4859,101.4949,101.4499,101.4859,9545.0
2019-11-18 12:10:00,112.8,112.88,112.75,112.85,10647.0,101.4769,101.5489,101.4319,101.5219,10647.0
2019-11-18 12:15:00,112.84,112.84,112.77,112.79,4209.0,101.5129,101.5129,101.4499,101.4679,4209.0
2019-11-18 12:20:00,112.79,112.89,112.77,112.86,6291.0,101.4679,101.5579,101.4499,101.5309,6291.0
2019-11-18 12:25:00,112.85,112.87,112.76,112.76,9834.0,101.5219,101.5399,101.4409,101.4409,9834.0
2019-11-18 12:30:00,112.77,112.82,112.74,112.76,20989.0,101.4499,101.4949,101.4229,101.4409,20989.0
2019-11-18 12:35:00,112.77,112.86,112.76,112.83,59350.0,101.4499,101.5309,101.4409,101.5039,59350.0
2019-11-18 12:40:00,112.84,112.89,112.83,112.85,20622.0,101.5129,101.5579,101.5039,101.5219,20622.0
2019-11-18 12:45:00,112.84,112.96,112.84,112.93,23092.0,101.5129,101.6208,101.5129,101.5939,23092.0
2019-11-18 12:50:00,112.95,112.95,112.84,112.91,17085.0,101.6118,101.6118,101.5129,101.5759,17085.0
2019-11-18 12:55:00,112.93,112.98,112.75,112.76,15982.0,101.5939,101.6388,101.4319,101.4409,15982.0
2019-11-18 13:00:00,112.77,112.77,112.64,112.69,6722.0,101.4499,101.4499,101.333,101.3779,6722.0
2019-11-18 13:05:00,112.68,112.7,112.55,112.59,4696.0,101.3689,101.3869,101.252,101.288,4696.0
2019-11-18 13:10:00,112.57,112.59,112.57,112.58,2595.0,101.27,101.288,101.27,101.279,2595.0
2019-11-18 13:15:00,112.58,112.6,112.48,112.5,7606.0,101.279,101.297,101.189,101.207,7606.0
2019-11-18 13:20:00,112.5,112.55,112.3,112.35,17300.0,101.207,101.252,101.0271,101.0721,17300.0
2019-11-18 13:25:00,112.34,112.36,112.3,112.34,4981.0,101.0631,101.0811,101.0271,101.0631,4981.0
2019-11-18 13:30:00,112.33,112.45,112.33,112.33,13371.0,101.0541,101.162,101.0541,101.0541,13371.0
2019-11-18 13:35:00,112.34,112.34,112.27,112.29,8031.0,101.0631,101.0631,101.0001,101.0181,8031.0
2019-11-18 13:40:00,112.32,112.39,112.31,112.35,4714.0,101.0451,101.1081,101.0361,101.0721,4714.0
2019-11-18 13:45:00,112.32,112.32,112.2,112.25,7352.0,101.0451,101.0451,100.9371,100.9821,7352.0
2019-11-18 13:50:00,112.27,112.28,112.14,112.15,7154.0,101.0001,101.0091,100.8832,100.8921,7154.0
2019-11-18 13:55:00,112.12,112.22,112.11,112.11,4804.0,100.8652,100.9551,100.8562,100.8562,4804.0
2019-11-18 14:00:00,112.11,112.11,112.0,112.02,9740.0,100.8562,100.8562,100.7572,100.7752,9740.0
2019-11-18 14:05:00,112.02,112.05,111.99,112.05,16158.0,100.7752,100.8022,100.7482,100.8022,16158.0
2019-11-18 14:10:00,112.08,112.27,112.08,112.25,10164.0,100.8292,101.0001,100.8292,100.9821,10164.0
2019-11-18 14:15:00,112.24,112.24,111.98,112.03,16361.0,100.9731,100.9731,100.7392,100.7842,16361.0
2019-11-18 14:20:00,112.02,112.12,112.02,112.12,9043.0,100.7752,100.8652,100.7752,100.8652,9043.0
2019-11-18 14:25:00,112.12,112.12,111.95,111.99,10401.0,100.8652,100.8652,100.7122,100.7482,10401.0
2019-11-18 14:30:00,111.98,112.03,111.96,111.97,12156.0,100.7392,100.7842,100.7212,100.7302,12156.0
2019-11-18 14:35:00,111.98,112.06,111.96,112.01,10982.0,100.7392,100.8112,100.7212,100.7662,10982.0
2019-11-18 14:40:00,112.02,112.17,111.99,112.07,15754.0,100.7752,100.9101,100.7482,100.8202,15754.0
2019-11-18 14:45:00,112.06,112.06,111.96,111.99,6953.0,100.8112,100.8112,100.7212,100.7482,6953.0
2019-11-18 14:50:00,111.99,112.02,111.97,111.98,7558.0,100.7482,100.7752,100.7302,100.7392,7558.0
2019-11-18 14:55:00,111.97,112.1,111.86,111.94,35313.0,100.7302,100.8472,100.6313,100.7032,35313.0
2019-11-18 15:00:00,111.94,111.97,111.84,111.85,9190.0,100.7032,100.7302,100.6133,100.6223,9190.0
2019-11-18 15:05:00,111.85,111.92,111.83,111.84,14955.0,100.6223,100.6852,100.6043,100.6133,14955.0
2019-11-18 15:10:00,111.84,111.86,111.8,111.8,18223.0,100.6133,100.6313,100.5773,100.5773,18223.0
2019-11-18 15:15:00,111.8,111.81,111.71,111.75,17033.0,100.5773,100.5863,100.4963,100.5323,17033.0
2019-11-18 15:20:00,111.75,111.92,111.7,111.91,15980.0,100.5323,100.6852,100.4873,100.6762,15980.0
2019-11-18 15:25:00,111.92,111.94,111.88,111.89,6882.0,100.6852,100.7032,100.6493,100.6582,6882.0
2019-11-18 15:30:00,111.9,112.0,111.89,111.93,13629.0,100.6672,100.7572,100.6582,100.6942,13629.0
2019-11-18 15:35:00,111.93,112.15,111.92,112.08,109695.0,100.6942,100.8921,100.6852,100.8292,109695.0
2019-11-18 15:40:00,112.09,112.1,111.9,111.91,10443.0,100.8382,100.8472,100.6672,100.6762,10443.0
2019-11-18 15:45:00,111.92,111.96,111.9,111.91,16895.0,100.6852,100.7212,100.6672,100.6762,16895.0
2019-11-18 15:50:00,111.92,112.09,111.85,112.09,58101.0,100.6852,100.8382,100.6223,100.8382,58101.0
2019-11-18 15:55:00,112.09,112.12,111.85,111.98,70791.0,100.8382,100.8652,100.6223,100.7392,70791.0
2019-11-19 09:30:00,112.65,112.93,112.58,112.68,16546.0,101.342,101.5939,101.279,101.3689,16546.0
2019-11-19 09:35:00,112.68,112.68,112.39,112.46,13221.0,101.3689,101.3689,101.1081,101.171,13221.0
2019-11-19 09:40:00,112.48,112.57,112.29,112.56,5303.0,101.189,101.27,101.0181,101.261,5303.0
2019-11-19 09:45:00,112.54,112.75,112.54,112.73,4401.0,101.243,101.4319,101.243,101.4139,4401.0
2019-11-19 09:50:00,112.71,112.71,112.14,112.14,7377.0,101.3959,101.3959,100.8832,100.8832,7377.0
2019-11-19 09:55:00,112.2,112.21,111.9,111.93,3230.0,100.9371,100.9461,100.6672,100.6942,3230.0
2019-11-19 10:00:00,111.98,112.02,111.61,111.64,64795.0,100.7392,100.7752,100.4064,100.4333,64795.0
2019-11-19 10:05:00,111.66,111.82,111.57,111.82,33039.0,100.4513,100.5953,100.3704,100.5953,33039.0
2019-11-19 10:10:00,111.85,111.89,111.78,111.78,12271.0,100.6223,100.6582,100.5593,100.5593,12271.0
2019-11-19 10:15:00,111.8,111.9,111.71,111.82,18613.0,100.5773,100.6672,100.4963,100.5953,18613.0
2019-11-19 10:20:00,111.82,111.88,111.66,111.79,38561.0,100.5953,100.6493,100.4513,100.5683,38561.0
2019-11-19 10:25:00,111.8,111.96,111.79,111.94,29109.0,100.5773,100.7212,100.5683,100.7032,29109.0
2019-11-19 10:30:00,111.94,112.0,111.68,111.89,52116.0,100.7032,100.7572,100.4693,100.6582,52116.0
2019-11-19 10:35:00,111.89,111.93,111.77,111.86,35302.0,100.6582,100.6942,100.5503,100.6313,35302.0
2019-11-19 10:40:00,111.88,112.04,111.88,111.99,33301.0,100.6493,100.7932,100.6493,100.7482,33301.0
2019-11-19 10:45:00,112.0,112.11,111.82,112.0,33794.0,100.7572,100.8562,100.5953,100.7572,33794.0
2019-11-19 10:50:00,111.98,112.04,111.84,112.02,44465.0,100.7392,100.7932,100.6133,100.7752,44465.0
2019-11-19 10:55:00,111.98,112.07,111.95,112.0,11813.0,100.7392,100.8202,100.7122,100.7572,11813.0
2019-11-19 11:00:00,112.01,112.02,111.9,111.93,8550.0,100.7662,100.7752,100.6672,100.6942,8550.0
2019-11-19 11:05:00,111.94,112.04,111.9,112.01,6533.0,100.7032,100.7932,100.6672,100.7662,6533.0
2019-11-19 11:10:00,112.01,112.07,111.93,112.03,8299.0,100.7662,100.8202,100.6942,100.7842,8299.0
2019-11-19 11:15:00,112.05,112.19,112.01,112.11,4950.0,100.8022,100.9281,100.7662,100.8562,4950.0
2019-11-19 11:20:00,112.11,112.2,112.07,112.19,5143.0,100.8562,100.9371,100.8202,100.9281,5143.0
2019-11-19 11:25:00,112.19,112.35,112.17,112.35,3883.0,100.9281,101.0721,100.9101,101.0721,3883.0
2019-11-19 11:30:00,112.33,112.57,112.31,112.52,8405.0,101.0541,101.27,101.0361,101.225,8405.0
2019-11-19 11:35:00,112.49,112.69,112.41,112.64,23540.0,101.198,101.3779,101.126,101.333,23540.0
2019-11-19 11:40:00,112.64,112.64,112.43,112.44,5042.0,101.333,101.333,101.144,101.153,5042.0
2019-11-19 11:45:00,112.45,112.45,112.09,112.13,13226.0,101.162,101.162,100.8382,100.8742,13226.0
2019-11-19 11:50:00,112.13,112.39,112.1,112.38,33578.0,100.8742,101.1081,100.8472,101.0991,33578.0
2019-11-19 11:55:00,112.37,112.78,112.37,112.78,25207.0,101.0901,101.4589,101.0901,101.4589,25207.0
2019-11-19 12:00:00,112.75,112.77,112.52,112.69,14453.0,101.4319,101.4499,101.225,101.3779,14453.0
2019-11-19 12:05:00,112.69,112.69,112.5,112.52,10819.0,101.3779,101.3779,101.207,101.225,10819.0
2019-11-19 12:10:00,112.5,112.65,112.5,112.6,4719.0,101.207,101.342,101.207,101.297,4719.0
2019-11-19 12:15:00,112.59,112.67,112.55,112.61,4517.0,101.288,101.3599,101.252,101.306,4517.0
2019-11-19 12:20:00,112.61,112.62,112.5,112.54,9192.0,101.306,101.315,101.207,101.243,9192.0
2019-11-19 12:25:00,112.54,112.54,112.4,112.46,9552.0,101.243,101.243,101.1171,101.171,9552.0
2019-11-19 12:30:00,112.43,112.43,112.29,112.33,3517.0,101.144,101.144,101.0181,101.0541,3517.0
2019-11-19 12:35:00,112.26,112.42,112.22,112.4,5401.0,100.9911,101.135,100.9551,101.1171,5401.0
2019-11-19 12:40:00,112.4,112.43,112.19,112.2,3318.0,101.1171,101.144,100.9281,100.9371,3318.0
2019-11-19 12:45:00,112.22,112.34,112.2,112.27,2589.0,100.9551,101.0631,100.9371,101.0001,2589.0
2019-11-19 12:50:00,112.26,112.27,112.23,112.25,3144.0,100.9911,101.0001,100.9641,100.9821,3144.0
2019-11-19 12:55:00,112.26,112.32,112.22,112.25,9120.0,100.9911,101.0451,100.9551,100.9821,9120.0
2019-11-19 13:00:00,112.25,112.25,112.12,112.18,6730.0,100.9821,100.9821,100.8652,100.9191,6730.0
2019-11-19 13:05:00,112.16,112.22,112.16,112.22,3397.0,100.9011,100.9551,100.9011,100.9551,3397.0
2019-11-19 13:10:00,112.18,112.24,112.17,112.18,8769.0,100.9191,100.9731,100.9101,100.9191,8769.0
2019-11-19 13:15:00,112.16,112.21,112.13,112.21,6446.0,100.9011,100.9461,100.8742,100.9461,6446.0
2019-11-19 13:20:00,112.23,112.31,112.23,112.28,5234.0,100.9641,101.0361,100.9641,101.0091,5234.0
2019-11-19 13:25:00,112.29,112.32,112.15,112.16,8181.0,101.0181,101.0451,100.8921,100.9011,8181.0
2019-11-19 13:30:00,112.12,112.24,112.1,112.2,16665.0,100.8652,100.9731,100.8472,100.9371,16665.0
2019-11-19 13:35:00,112.22,112.41,112.22,112.37,9262.0,100.9551,101.126,100.9551,101.0901,9262.0
2019-11-19 13:40:00,112.41,112.47,112.41,112.44,2926.0,101.126,101.18,101.126,101.153,2926.0
2019-11-19 13:45:00,112.42,112.55,112.41,112.53,3218.0,101.135,101.252,101.126,101.234,3218.0
2019-11-19 13:50:00,112.53,112.59,112.53,112.58,4136.0,101.234,101.288,101.234,101.279,4136.0
2019-11-19 13:55:00,112.62,112.65,112.56,112.56,4189.0,101.315,101.342,101.261,101.261,4189.0
2019-11-19 14:00:00,112.56,112.67,112.56,112.63,3585.0,101.261,101.3599,101.261,101.324,3585.0
2019-11-19 14:05:00,112.66,112.82,112.65,112.75,8184.0,101.351,101.4949,101.342,101.4319,8184.0
2019-11-19 14:10:00,112.79,112.82,112.73,112.82,3000.0,101.4679,101.4949,101.4139,101.4949,3000.0
2019-11-19 14:15:00,112.82,112.92,112.79,112.91,6163.0,101.4949,101.5849,101.4679,101.5759,6163.0
2019-11-19 14:20:00,112.91,112.99,112.88,112.99,3626.0,101.5759,101.6478,101.5489,101.6478,3626.0
2019-11-19 14:25:00,112.98,113.03,112.96,112.97,6061.0,101.6388,101.6838,101.6208,101.6298,6061.0
2019-11-19 14:30:00,112.97,112.97,112.87,112.88,3080.0,101.6298,101.6298,101.5399,101.5489,3080.0
2019-11-19 14:35:00,112.87,112.91,112.86,112.88,4725.0,101.5399,101.5759,101.5309,101.5489,4725.0
2019-11-19 14:40:00,112.88,112.88,112.82,112.82,5057.0,101.5489,101.5489,101.4949,101.4949,5057.0
2019-11-19 14:45:00,112.8,112.85,112.79,112.85,3830.0,101.4769,101.5219,101.4679,101.5219,3830.0
2019-11-19 14:50:00,112.84,112.84,112.64,112.72,7479.0,101.5129,101.5129,101.333,101.4049,7479.0
2019-11-19 14:55:00,112.72,112.75,112.64,112.72,4730.0,101.4049,101.4319,101.333,101.4049,4730.0
2019-11-19 15:00:00,112.71,112.74,112.67,112.69,4901.0,101.3959,101.4229,101.3599,101.3779,4901.0
2019-11-19 15:05:00,112.73,112.78,112.72,112.74,7824.0,101.4139,101.4589,101.4049,101.4229,7824.0
2019-11-19 15:10:00,112.73,112.77,112.69,112.74,12064.0,101.4139,101.4499,101.3779,101.4229,12064.0
2019-11-19 15:15:00,112.75,112.76,112.7,112.71,10680.0,101.4319,101.4409,101.3869,101.3959,10680.0
2019-11-19 15:20:00,112.71,112.75,112.46,112.46,68580.0,101.3959,101.4319,101.171,101.171,68580.0
2019-11-19 15:25:00,112.43,112.5,112.35,112.35,28015.0,101.144,101.207,101.0721,101.0721,28015.0
2019-11-19 15:30:00,112.35,112.47,112.34,112.4,16769.0,101.0721,101.18,101.0631,101.1171,16769.0
2019-11-19 15:35:00,112.39,112.39,112.26,112.3,15325.0,101.1081,101.1081,100.9911,101.0271,15325.0
2019-11-19 15:40:00,112.3,112.3,112.07,112.1,30839.0,101.0271,101.0271,100.8202,100.8472,30839.0
2019-11-19 15:45:00,112.1,112.15,112.05,112.05,34141.0,100.8472,100.8921,100.8022,100.8022,34141.0
2019-11-19 15:50:00,112.03,112.06,111.75,111.76,76362.0,100.7842,100.8112,100.5323,100.5413,76362.0
2019-11-19 15:55:00,111.76,111.8,111.58,111.69,165838.0,100.5413,100.5773,100.3794,100.4783,165838.0
2019-11-20 09:30:00,110.8,110.83,109.83,109.83,41496.0,99.6777,99.7047,98.805,98.805,41496.0
2019-11-20 09:35:00,109.85,109.86,108.78,108.79,41273.0,98.823,98.832,97.8604,97.8694,41273.0
2019-11-20 09:40:00,108.81,109.0,108.58,108.66,30217.0,97.8874,98.0584,97.6805,97.7525,30217.0
2019-11-20 09:45:00,108.63,108.68,108.36,108.59,35394.0,97.7255,97.7705,97.4826,97.6895,35394.0
2019-11-20 09:50:00,108.61,108.86,108.58,108.85,34230.0,97.7075,97.9324,97.6805,97.9234,34230.0
2019-11-20 09:55:00,108.87,109.32,108.8,109.02,22642.0,97.9414,98.3462,97.8784,98.0763,22642.0
2019-11-20 10:00:00,109.01,109.06,108.88,109.03,41921.0,98.0673,98.1123,97.9504,98.0853,41921.0
2019-11-20 10:05:00,109.03,109.12,108.99,109.09,40233.0,98.0853,98.1663,98.0494,98.1393,40233.0
2019-11-20 10:10:00,109.1,109.22,109.02,109.11,22512.0,98.1483,98.2563,98.0763,98.1573,22512.0
2019-11-20 10:15:00,109.13,109.2,108.95,109.0,17061.0,98.1753,98.2383,98.0134,98.0584,17061.0
2019-11-20 10:20:00,108.96,109.08,108.83,108.84,29172.0,98.0224,98.1303,97.9054,97.9144,29172.0
2019-11-20 10:25:00,108.84,109.19,108.84,109.17,13463.0,97.9144,98.2293,97.9144,98.2113,13463.0
2019-11-20 10:30:00,109.17,109.47,109.15,109.35,22796.0,98.2113,98.4812,98.1933,98.3732,22796.0
2019-11-20 10:35:00,109.37,109.53,109.36,109.38,17050.0,98.3912,98.5351,98.3822,98.4002,17050.0
2019-11-20 10:40:00,109.38,109.58,109.32,109.58,21119.0,98.4002,98.5801,98.3462,98.5801,21119.0
2019-11-20 10:45:00,109.58,109.66,109.5,109.54,14952.0,98.5801,98.6521,98.5082,98.5441,14952.0
2019-11-20 10:50:00,109.54,109.55,109.28,109.28,25811.0,98.5441,98.5531,98.3102,98.3102,25811.0
2019-11-20 10:55:00,109.3,109.52,109.26,109.27,24330.0,98.3282,98.5262,98.2923,98.3012,24330.0
2019-11-20 11:00:00,109.28,109.54,109.27,109.41,18273.0,98.3102,98.5441,98.3012,98.4272,18273.0
2019-11-20 11:05:00,109.43,109.52,109.28,109.36,28279.0,98.4452,98.5262,98.3102,98.3822,28279.0
2019-11-20 11:10:00,109.33,109.37,109.16,109.2,24492.0,98.3552,98.3912,98.2023,98.2383,24492.0
2019-11-20 11:15:00,109.19,109.42,109.19,109.35,20424.0,98.2293,98.4362,98.2293,98.3732,20424.0
2019-11-20 11:20:00,109.37,109.6,109.33,109.56,19864.0,98.3912,98.5981,98.3552,98.5621,19864.0
2019-11-20 11:25:00,109.53,109.67,109.46,109.46,20069.0,98.5351,98.6611,98.4722,98.4722,20069.0
2019-11-20 11:30:00,109.46,109.5,109.18,109.31,40753.0,98.4722,98.5082,98.2203,98.3372,40753.0
2019-11-20 11:35:00,109.32,109.66,109.32,109.64,14142.0,98.3462,98.6521,98.3462,98.6341,14142.0
2019-11-20 11:40:00,109.64,109.64,109.38,109.49,8507.0,98.6341,98.6341,98.4002,98.4992,8507.0
2019-11-20 11:45:00,109.49,109.63,109.46,109.61,9218.0,98.4992,98.6251,98.4722,98.6071,9218.0
2019-11-20 11:50:00,109.6,109.65,109.52,109.63,9980.0,98.5981,98.6431,98.5262,98.6251,9980.0
2019-11-20 11:55:00,109.61,109.67,109.51,109.53,8419.0,98.6071,98.6611,98.5172,98.5351,8419.0
2019-11-20 12:00:00,109.52,109.55,109.43,109.53,18526.0,98.5262,98.5531,98.4452,98.5351,18526.0
2019-11-20 12:05:00,109.53,109.63,109.51,109.61,7697.0,98.5351,98.6251,98.5172,98.6071,7697.0
2019-11-20 12:10:00,109.6,109.64,109.42,109.43,11668.0,98.5981,98.6341,98.4362,98.4452,11668.0
2019-11-20 12:15:00,109.42,109.53,109.38,109.5,11489.0,98.4362,98.5351,98.4002,98.5082,11489.0
2019-11-20 12:20:00,109.51,109.59,109.48,109.58,8269.0,98.5172,98.5891,98.4902,98.5801,8269.0
2019-11-20 12:25:00,109.58,109.71,109.51,109.7,29205.0,98.5801,98.6971,98.5172,98.6881,29205.0
2019-11-20 12:30:00,109.71,109.74,109.65,109.7,9106.0,98.6971,98.7241,98.6431,98.6881,9106.0
2019-11-20 12:35:00,109.7,109.93,109.7,109.92,23668.0,98.6881,98.895,98.6881,98.886,23668.0
2019-11-20 12:40:00,109.91,109.94,109.89,109.93,7250.0,98.877,98.904,98.859,98.895,7250.0
2019-11-20 12:45:00,109.93,109.95,109.89,109.9,11432.0,98.895,98.913,98.859,98.868,11432.0
2019-11-20 12:50:00,109.9,109.95,109.61,109.71,27694.0,98.868,98.913,98.6071,98.6971,27694.0
2019-11-20 12:55:00,109.69,109.77,109.0,109.49,93171.0,98.6791,98.7511,98.0584,98.4992,93171.0
2019-11-20 13:00:00,109.5,109.59,109.31,109.47,41896.0,98.5082,98.5891,98.3372,98.4812,41896.0
2019-11-20 13:05:00,109.48,109.49,109.08,109.22,36648.0,98.4902,98.4992,98.1303,98.2563,36648.0
2019-11-20 13:10:00,109.18,109.2,108.65,108.7,46216.0,98.2203,98.2383,97.7435,97.7885,46216.0
2019-11-20 13:15:00,108.69,108.7,108.22,108.45,31480.0,97.7795,97.7885,97.3566,97.5636,31480.0
2019-11-20 13:20:00,108.41,108.6,108.41,108.6,17491.0,97.5276,97.6985,97.5276,97.6985,17491.0
2019-11-20 13:25:00,108.64,108.81,108.52,108.56,15958.0,97.7345,97.8874,97.6265,97.6625,15958.0
2019-11-20 13:30:00,108.6,108.69,108.53,108.69,4830.0,97.6985,97.7795,97.6355,97.7795,4830.0
2019-11-20 13:35:00,108.7,108.82,108.63,108.63,7176.0,97.7885,97.8964,97.7255,97.7255,7176.0
2019-11-20 13:40:00,108.59,108.8,108.59,108.72,5511.0,97.6895,97.8784,97.6895,97.8065,5511.0
2019-11-20 13:45:00,108.7,108.84,108.68,108.84,5980.0,97.7885,97.9144,97.7705,97.9144,5980.0
2019-11-20 13:50:00,108.85,109.23,108.76,109.14,21655.0,97.9234,98.2653,97.8424,98.1843,21655.0
2019-11-20 13:55:00,109.14,109.19,108.98,109.12,10324.0,98.1843,98.2293,98.0404,98.1663,10324.0
2019-11-20 14:00:00,109.14,109.23,109.01,109.13,6197.0,98.1843,98.2653,98.0673,98.1753,6197.0
2019-11-20 14:05:00,109.13,109.16,108.87,108.94,7965.0,98.1753,98.2023,97.9414,98.0044,7965.0
2019-11-20 14:10:00,108.95,109.03,108.85,108.85,7001.0,98.0134,98.0853,97.9234,97.9234,7001.0
2019-11-20 14:15:00,108.85,108.98,108.8,108.98,11555.0,97.9234,98.0404,97.8784,98.0404,11555.0
2019-11-20 14:20:00,108.99,109.07,108.91,108.93,8218.0,98.0494,98.1213,97.9774,97.9954,8218.0
2019-11-20 14:25:00,108.94,109.08,108.9,109.08,9766.0,98.0044,98.1303,97.9684,98.1303,9766.0
2019-11-20 14:30:00,109.09,109.18,109.0,109.03,8600.0,98.1393,98.2203,98.0584,98.0853,8600.0
2019-11-20 14:35:00,109.03,109.07,108.99,109.02,8698.0,98.0853,98.1213,98.0494,98.0763,8698.0
2019-11-20 14:40:00,109.02,109.19,108.98,109.18,14030.0,98.0763,98.2293,98.0404,98.2203,14030.0
2019-11-20 14:45:00,109.17,109.26,109.02,109.02,9344.0,98.2113,98.2923,98.0763,98.0763,9344.0
2019-11-20 14:50:00,109.03,109.11,108.99,109.0,25806.0,98.0853,98.1573,98.0494,98.0584,25806.0
2019-11-20 14:55:00,108.98,109.09,108.96,109.05,8762.0,98.0404,98.1393,98.0224,98.1033,8762.0
2019-11-20 15:00:00,109.06,109.09,108.92,108.96,14649.0,98.1123,98.1393,97.9864,98.0224,14649.0
2019-11-20 15:05:00,108.94,109.16,108.93,109.12,16452.0,98.0044,98.2023,97.9954,98.1663,16452.0
2019-11-20 15:10:00,109.11,109.15,109.08,109.11,15880.0,98.1573,98.1933,98.1303,98.1573,15880.0
2019-11-20 15:15:00,109.1,109.1,108.94,108.94,38236.0,98.1483,98.1483,98.0044,98.0044,38236.0
2019-11-20 15:20:00,108.94,108.99,108.84,108.88,15165.0,98.0044,98.0494,97.9144,97.9504,15165.0
2019-11-20 15:25:00,108.89,108.9,108.72,108.72,11589.0,97.9594,97.9684,97.8065,97.8065,11589.0
2019-11-20 15:30:00,108.71,108.79,108.62,108.76,44897.0,97.7975,97.8694,97.7165,97.8424,44897.0
2019-11-20 15:35:00,108.76,108.76,108.6,108.65,49098.0,97.8424,97.8424,97.6985,97.7435,49098.0
2019-11-20 15:40:00,108.68,108.74,108.66,108.68,36582.0,97.7705,97.8245,97.7525,97.7705,36582.0
2019-11-20 15:45:00,108.68,108.76,108.58,108.61,50918.0,97.7705,97.8424,97.6805,97.7075,50918.0
2019-11-20 15:50:00,108.62,108.69,108.53,108.56,169698.0,97.7165,97.7795,97.6355,97.6625,169698.0
2019-11-20 15:55:00,108.56,108.73,108.49,108.58,208555.0,97.6625,97.8155,97.5995,97.6805,208555.0
2019-11-21 09:30:00,109.06,109.13,108.46,108.67,61133.0,98.1123,98.1753,97.5726,97.7615,61133.0
2019-11-21 09:35:00,108.51,109.24,108.39,108.71,12887.0,97.6175,98.2743,97.5096,97.7975,12887.0
2019-11-21 09:40:00,108.62,108.62,108.18,108.2,3700.0,97.7165,97.7165,97.3207,97.3387,3700.0
2019-11-21 09:45:00,108.18,108.47,108.16,108.38,7558.0,97.3207,97.5816,97.3027,97.5006,7558.0
2019-11-21 09:50:00,108.31,108.59,108.31,108.49,35493.0,97.4376,97.6895,97.4376,97.5995,35493.0
2019-11-21 09:55:00,108.5,108.6,108.46,108.47,59763.0,97.6085,97.6985,97.5726,97.5816,59763.0
2019-11-21 10:00:00,108.44,108.5,108.19,108.42,14931.0,97.5546,97.6085,97.3297,97.5366,14931.0
2019-11-21 10:05:00,108.37,108.86,108.24,108.82,20726.0,97.4916,97.9324,97.3746,97.8964,20726.0
2019-11-21 10:10:00,108.88,109.06,108.83,108.84,11418.0,97.9504,98.1123,97.9054,97.9144,11418.0
2019-11-21 10:15:00,108.83,108.84,108.4,108.5,23032.0,97.9054,97.9144,97.5186,97.6085,23032.0
2019-11-21 10:20:00,108.49,108.64,108.46,108.52,31446.0,97.5995,97.7345,97.5726,97.6265,31446.0
2019-11-21 10:25:00,108.5,108.66,108.4,108.53,27056.0,97.6085,97.7525,97.5186,97.6355,27056.0
2019-11-21 10:30:00,108.54,108.73,108.5,108.61,51178.0,97.6445,97.8155,97.6085,97.7075,51178.0
2019-11-21 10:35:00,108.61,108.7,108.53,108.62,61668.0,97.7075,97.7885,97.6355,97.7165,61668.0
2019-11-21 10:40:00,108.62,108.71,108.55,108.55,25798.0,97.7165,97.7975,97.6535,97.6535,25798.0
2019-11-21 10:45:00,108.58,108.61,108.35,108.38,10125.0,97.6805,97.7075,97.4736,97.5006,10125.0
2019-11-21 10:50:00,108.35,108.35,108.12,108.21,23282.0,97.4736,97.4736,97.2667,97.3477,23282.0
2019-11-21 10:55:00,108.26,108.55,108.26,108.54,20841.0,97.3926,97.6535,97.3926,97.6445,20841.0
2019-11-21 11:00:00,108.55,108.69,108.39,108.6,36388.0,97.6535,97.7795,97.5096,97.6985,36388.0
2019-11-21 11:05:00,108.6,108.84,108.57,108.77,7160.0,97.6985,97.9144,97.6715,97.8514,7160.0
2019-11-21 11:10:00,108.78,108.78,108.58,108.6,18269.0,97.8604,97.8604,97.6805,97.6985,18269.0
2019-11-21 11:15:00,108.6,108.6,108.5,108.54,3598.0,97.6985,97.6985,97.6085,97.6445,3598.0
2019-11-21 11:20:00,108.5,108.55,108.43,108.46,6524.0,97.6085,97.6535,97.5456,97.5726,6524.0
2019-11-21 11:25:00,108.46,108.57,108.43,108.47,7750.0,97.5726,97.6715,97.5456,97.5816,7750.0
2019-11-21 11:30:00,108.45,108.48,108.37,108.37,4367.0,97.5636,97.5906,97.4916,97.4916,4367.0
2019-11-21 11:35:00,108.36,108.44,108.31,108.31,5223.0,97.4826,97.5546,97.4376,97.4376,5223.0
2019-11-21 11:40:00,108.3,108.33,108.18,108.31,6737.0,97.4286,97.4556,97.3207,97.4376,6737.0
2019-11-21 11:45:00,108.34,108.39,108.25,108.26,4162.0,97.4646,97.5096,97.3836,97.3926,4162.0
2019-11-21 11:50:00,108.26,108.26,108.03,108.12,4320.0,97.3926,97.3926,97.1857,97.2667,4320.0
2019-11-21 11:55:00,108.14,108.22,108.0,108.03,6709.0,97.2847,97.3566,97.1587,97.1857,6709.0
2019-11-21 12:00:00,108.01,108.05,107.9,108.0,11149.0,97.1677,97.2037,97.0688,97.1587,11149.0
2019-11-21 12:05:00,108.0,108.06,107.96,108.01,14999.0,97.1587,97.2127,97.1227,97.1677,14999.0
2019-11-21 12:10:00,108.02,108.02,107.89,107.89,17807.0,97.1767,97.1767,97.0598,97.0598,17807.0
2019-11-21 12:15:00,107.91,107.96,107.85,107.93,34063.0,97.0778,97.1227,97.0238,97.0958,34063.0
2019-11-21 12:20:00,107.92,108.01,107.9,107.93,27780.0,97.0868,97.1677,97.0688,97.0958,27780.0
2019-11-21 12:25:00,107.92,108.0,107.91,107.96,38743.0,97.0868,97.1587,97.0778,97.1227,38743.0
2019-11-21 12:30:00,107.96,108.03,107.9,108.0,56498.0,97.1227,97.1857,97.0688,97.1587,56498.0
2019-11-21 12:35:00,108.01,108.3,108.0,108.05,42412.0,97.1677,97.4286,97.1587,97.2037,42412.0
2019-11-21 12:40:00,108.04,108.14,107.97,108.13,45730.0,97.1947,97.2847,97.1317,97.2757,45730.0
2019-11-21 12:45:00,108.13,108.21,108.11,108.11,8748.0,97.2757,97.3477,97.2577,97.2577,8748.0
2019-11-21 12:50:00,108.12,108.23,108.1,108.16,5506.0,97.2667,97.3656,97.2487,97.3027,5506.0
2019-11-21 12:55:00,108.14,108.31,108.07,108.26,4137.0,97.2847,97.4376,97.2217,97.3926,4137.0
2019-11-21 13:00:00,108.27,108.47,108.26,108.41,10740.0,97.4016,97.5816,97.3926,97.5276,10740.0
2019-11-21 13:05:00,108.39,108.46,108.37,108.39,3757.0,97.5096,97.5726,97.4916,97.5096,3757.0
2019-11-21 13:10:00,108.39,108.39,108.32,108.36,4274.0,97.5096,97.5096,97.4466,97.4826,4274.0
2019-11-21 13:15:00,108.37,108.44,108.24,108.38,25796.0,97.4916,97.5546,97.3746,97.5006,25796.0
2019-11-21 13:20:00,108.42,108.48,108.32,108.48,56170.0,97.5366,97.5906,97.4466,97.5906,56170.0
2019-11-21 13:25:00,108.47,108.6,108.45,108.57,26740.0,97.5816,97.6985,97.5636,97.6715,26740.0
2019-11-21 13:30:00,108.56,108.57,108.36,108.4,5113.0,97.6625,97.6715,97.4826,97.5186,5113.0
2019-11-21 13:35:00,108.38,108.4,108.33,108.37,5302.0,97.5006,97.5186,97.4556,97.4916,5302.0
2019-11-21 13:40:00,108.36,108.38,108.27,108.27,8282.0,97.4826,97.5006,97.4016,97.4016,8282.0
2019-11-21 13:45:00,108.28,108.36,108.28,108.36,5668.0,97.4106,97.4826,97.4106,97.4826,5668.0
2019-11-21 13:50:00,108.35,108.46,108.34,108.45,3922.0,97.4736,97.5726,97.4646,97.5636,3922.0
2019-11-21 13:55:00,108.43,108.46,108.4,108.42,5969.0,97.5456,97.5726,97.5186,97.5366,5969.0
2019-11-21 14:00:00,108.41,108.41,108.18,108.18,23280.0,97.5276,97.5276,97.3207,97.3207,23280.0
2019-11-21 14:05:00,108.23,108.58,108.22,108.55,6794.0,97.3656,97.6805,97.3566,97.6535,6794.0
2019-11-21 14:10:00,108.55,108.61,108.52,108.55,16205.0,97.6535,97.7075,97.6265,97.6535,16205.0
2019-11-21 14:15:00,108.55,108.66,108.55,108.62,5534.0,97.6535,97.7525,97.6535,97.7165,5534.0
2019-11-21 14:20:00,108.65,108.8,108.63,108.77,16329.0,97.7435,97.8784,97.7255,97.8514,16329.0
2019-11-21 14:25:00,108.77,108.92,108.77,108.92,8399.0,97.8514,97.9864,97.8514,97.9864,8399.0
2019-11-21 14:30:00,108.91,109.03,108.9,109.03,21843.0,97.9774,98.0853,97.9684,98.0853,21843.0
2019-11-21 14:35:00,109.01,109.02,108.83,108.83,25543.0,98.0673,98.0763,97.9054,97.9054,25543.0
2019-11-21 14:40:00,108.83,108.99,108.83,108.87,21542.0,97.9054,98.0494,97.9054,97.9414,21542.0
2019-11-21 14:45:00,108.86,108.95,108.82,108.95,7043.0,97.9324,98.0134,97.8964,98.0134,7043.0
2019-11-21 14:50:00,108.93,109.02,108.93,108.96,10303.0,97.9954,98.0763,97.9954,98.0224,10303.0
2019-11-21 14:55:00,108.95,108.95,108.88,108.89,6302.0,98.0134,98.0134,97.9504,97.9594,6302.0
2019-11-21 15:00:00,108.89,108.97,108.86,108.86,10424.0,97.9594,98.0314,97.9324,97.9324,10424.0
2019-11-21 15:05:00,108.86,109.08,108.85,109.08,16550.0,97.9324,98.1303,97.9234,98.1303,16550.0
2019-11-21 15:10:00,109.07,109.08,108.95,108.95,370463.0,98.1213,98.1303,98.0134,98.0134,370463.0
2019-11-21 15:15:00,108.97,109.13,108.97,109.07,10402.0,98.0314,98.1753,98.0314,98.1213,10402.0
2019-11-21 15:20:00,109.08,109.16,109.0,109.06,21059.0,98.1303,98.2023,98.0584,98.1123,21059.0
2019-11-21 15:25:00,109.07,109.07,108.78,108.85,24327.0,98.1213,98.1213,97.8604,97.9234,24327.0
2019-11-21 15:30:00,108.84,108.9,108.74,108.77,34024.0,97.9144,97.9684,97.8245,97.8514,34024.0
2019-11-21 15:35:00,108.78,108.81,108.65,108.69,22535.0,97.8604,97.8874,97.7435,97.7795,22535.0
2019-11-21 15:40:00,108.69,108.73,108.6,108.73,55720.0,97.7795,97.8155,97.6985,97.8155,55720.0
2019-11-21 15:45:00,108.73,108.85,108.69,108.85,51151.0,97.8155,97.9234,97.7795,97.9234,51151.0
2019-11-21 15:50:00,108.84,108.84,108.65,108.65,63043.0,97.9144,97.9144,97.7435,97.7435,63043.0
2019-11-21 15:55:00,108.66,108.96,108.65,108.79,140173.0,97.7525,98.0224,97.7435,97.8694,140173.0
2019-11-22 09:30:00,111.08,111.08,109.14,109.34,30466.0,99.9296,99.9296,98.1843,98.3642,30466.0
2019-11-22 09:35:00,109.41,109.96,109.3,109.72,15486.0,98.4272,98.922,98.3282,98.7061,15486.0
2019-11-22 09:40:00,109.8,109.8,109.54,109.72,19216.0,98.778,98.778,98.5441,98.7061,19216.0
2019-11-22 09:45:00,109.76,110.14,109.76,110.08,12531.0,98.7421,99.0839,98.7421,99.0299,12531.0
2019-11-22 09:50:00,110.11,110.4,110.11,110.25,12575.0,99.0569,99.3178,99.0569,99.1829,12575.0
2019-11-22 09:55:00,110.19,110.36,110.07,110.28,10800.0,99.1289,99.2818,99.0209,99.2099,10800.0
2019-11-22 10:00:00,110.25,110.54,110.22,110.41,34231.0,99.1829,99.4438,99.1559,99.3268,34231.0
2019-11-22 10:05:00,110.44,110.55,110.26,110.29,13136.0,99.3538,99.4528,99.1919,99.2189,13136.0
2019-11-22 10:10:00,110.25,110.34,110.04,110.1,11719.0,99.1829,99.2638,98.994,99.0479,11719.0
2019-11-22 10:15:00,110.1,110.14,110.01,110.05,14166.0,99.0479,99.0839,98.967,99.003,14166.0
2019-11-22 10:20:00,110.07,110.31,110.07,110.19,15647.0,99.0209,99.2369,99.0209,99.1289,15647.0
2019-11-22 10:25:00,110.19,110.35,110.05,110.07,8255.0,99.1289,99.2728,99.003,99.0209,8255.0
2019-11-22 10:30:00,110.04,110.08,109.73,109.78,11413.0,98.994,99.0299,98.7151,98.7601,11413.0
2019-11-22 10:35:00,109.77,109.94,109.65,109.91,19540.0,98.7511,98.904,98.6431,98.877,19540.0
2019-11-22 10:40:00,109.91,110.14,109.9,110.11,11828.0,98.877,99.0839,98.868,99.0569,11828.0
2019-11-22 10:45:00,110.09,110.2,110.04,110.1,10079.0,99.0389,99.1379,98.994,99.0479,10079.0
2019-11-22 10:50:00,110.09,110.27,110.08,110.14,15299.0,99.0389,99.2009,99.0299,99.0839,15299.0
2019-11-22 10:55:00,110.11,110.27,110.08,110.08,10062.0,99.0569,99.2009,99.0299,99.0299,10062.0
2019-11-22 11:00:00,110.06,110.13,109.74,109.83,10550.0,99.0119,99.0749,98.7241,98.805,10550.0
2019-11-22 11:05:00,109.83,109.94,109.64,109.92,15252.0,98.805,98.904,98.6341,98.886,15252.0
2019-11-22 11:10:00,109.94,110.0,109.89,109.95,10027.0,98.904,98.958,98.859,98.913,10027.0
2019-11-22 11:15:00,109.95,110.0,109.83,109.86,9256.0,98.913,98.958,98.805,98.832,9256.0
2019-11-22 11:20:00,109.86,110.08,109.86,110.06,10000.0,98.832,99.0299,98.832,99.0119,10000.0
2019-11-22 11:25:00,110.03,110.26,110.01,110.26,6805.0,98.985,99.1919,98.967,99.1919,6805.0
2019-11-22 11:30:00,110.25,110.25,110.12,110.14,6396.0,99.1829,99.1829,99.0659,99.0839,6396.0
2019-11-22 11:35:00,110.14,110.37,110.14,110.25,8700.0,99.0839,99.2908,99.0839,99.1829,8700.0
2019-11-22 11:40:00,110.25,110.38,110.24,110.33,4650.0,99.1829,99.2998,99.1739,99.2548,4650.0
2019-11-22 11:45:00,110.34,110.52,110.34,110.51,8089.0,99.2638,99.4258,99.2638,99.4168,8089.0
2019-11-22 11:50:00,110.51,110.56,110.45,110.47,16240.0,99.4168,99.4618,99.3628,99.3808,16240.0
2019-11-22 11:55:00,110.49,110.56,110.47,110.47,8302.0,99.3988,99.4618,99.3808,99.3808,8302.0
2019-11-22 12:00:00,110.48,110.63,110.47,110.59,10266.0,99.3898,99.5247,99.3808,99.4887,10266.0
2019-11-22 12:05:00,110.6,110.63,110.54,110.63,7925.0,99.4977,99.5247,99.4438,99.5247,7925.0
2019-11-22 12:10:00,110.62,110.64,110.47,110.51,7109.0,99.5157,99.5337,99.3808,99.4168,7109.0
2019-11-22 12:15:00,110.5,110.51,110.43,110.49,19490.0,99.4078,99.4168,99.3448,99.3988,19490.0
2019-11-22 12:20:00,110.47,110.61,110.45,110.55,12874.0,99.3808,99.5067,99.3628,99.4528,12874.0
2019-11-22 12:25:00,110.55,110.61,110.54,110.55,4828.0,99.4528,99.5067,99.4438,99.4528,4828.0
2019-11-22 12:30:00,110.54,110.54,110.36,110.39,13192.0,99.4438,99.4438,99.2818,99.3088,13192.0
2019-11-22 12:35:00,110.39,110.46,110.38,110.46,4110.0,99.3088,99.3718,99.2998,99.3718,4110.0
2019-11-22 12:40:00,110.44,110.57,110.43,110.55,4446.0,99.3538,99.4708,99.3448,99.4528,4446.0
2019-11-22 12:45:00,110.54,110.64,110.53,110.54,5233.0,99.4438,99.5337,99.4348,99.4438,5233.0
2019-11-22 12:50:00,110.55,110.55,110.51,110.52,3310.0,99.4528,99.4528,99.4168,99.4258,3310.0
2019-11-22 12:55:00,110.51,110.52,110.45,110.49,3135.0,99.4168,99.4258,99.3628,99.3988,3135.0
2019-11-22 13:00:00,110.5,110.57,110.47,110.57,3148.0,99.4078,99.4708,99.3808,99.4708,3148.0
2019-11-22 13:05:00,110.57,110.58,110.47,110.49,6636.0,99.4708,99.4797,99.3808,99.3988,6636.0
2019-11-22 13:10:00,110.48,110.48,110.33,110.39,6291.0,99.3898,99.3898,99.2548,99.3088,6291.0
2019-11-22 13:15:00,110.39,110.42,110.36,110.39,4555.0,99.3088,99.3358,99.2818,99.3088,4555.0
2019-11-22 13:20:00,110.38,110.38,110.25,110.29,5854.0,99.2998,99.2998,99.1829,99.2189,5854.0
2019-11-22 13:25:00,110.32,110.36,110.29,110.34,5370.0,99.2458,99.2818,99.2189,99.2638,5370.0
2019-11-22 13:30:00,110.35,110.38,110.33,110.38,3853.0,99.2728,99.2998,99.2548,99.2998,3853.0
2019-11-22 13:35:00,110.37,110.43,110.36,110.42,4883.0,99.2908,99.3448,99.2818,99.3358,4883.0
2019-11-22 13:40:00,110.43,110.44,110.33,110.35,7337.0,99.3448,99.3538,99.2548,99.2728,7337.0
2019-11-22 13:45:00,110.37,110.44,110.32,110.32,9005.0,99.2908,99.3538,99.2458,99.2458,9005.0
2019-11-22 13:50:00,110.32,110.36,110.25,110.35,10397.0,99.2458,99.2818,99.1829,99.2728,10397.0
2019-11-22 13:55:00,110.35,110.48,110.34,110.48,4333.0,99.2728,99.3898,99.2638,99.3898,4333.0
2019-11-22 14:00:00,110.47,110.47,110.34,110.39,6933.0,99.3808,99.3808,99.2638,99.3088,6933.0
2019-11-22 14:05:00,110.39,110.42,110.36,110.37,8744.0,99.3088,99.3358,99.2818,99.2908,8744.0
2019-11-22 14:10:00,110.35,110.35,110.23,110.24,9837.0,99.2728,99.2728,99.1649,99.1739,9837.0
2019-11-22 14:15:00,110.24,110.28,110.17,110.19,8625.0,99.1739,99.2099,99.1109,99.1289,8625.0
2019-11-22 14:20:00,110.18,110.28,110.08,110.12,53592.0,99.1199,99.2099,99.0299,99.0659,53592.0
2019-11-22 14:25:00,110.11,110.15,110.04,110.15,14142.0,99.0569,99.0929,98.994,99.0929,14142.0
2019-11-22 14:30:00,110.15,110.22,110.14,110.19,9776.0,99.0929,99.1559,99.0839,99.1289,9776.0
2019-11-22 14:35:00,110.2,110.3,110.2,110.28,8715.0,99.1379,99.2279,99.1379,99.2099,8715.0
2019-11-22 14:40:00,110.27,110.44,110.25,110.44,8987.0,99.2009,99.3538,99.1829,99.3538,8987.0
2019-11-22 14:45:00,110.46,110.6,110.44,110.6,8994.0,99.3718,99.4977,99.3538,99.4977,8994.0
2019-11-22 14:50:00,110.58,110.63,110.55,110.55,10973.0,99.4797,99.5247,99.4528,99.4528,10973.0
2019-11-22 14:55:00,110.55,110.58,110.52,110.57,6207.0,99.4528,99.4797,99.4258,99.4708,6207.0
2019-11-22 15:00:00,110.58,110.67,110.58,110.63,7642.0,99.4797,99.5607,99.4797,99.5247,7642.0
2019-11-22 15:05:00,110.61,110.61,110.55,110.6,10247.0,99.5067,99.5067,99.4528,99.4977,10247.0
2019-11-22 15:10:00,110.59,110.66,110.53,110.53,14732.0,99.4887,99.5517,99.4348,99.4348,14732.0
2019-11-22 15:15:00,110.53,110.61,110.53,110.58,7946.0,99.4348,99.5067,99.4348,99.4797,7946.0
2019-11-22 15:20:00,110.58,110.62,110.56,110.61,8497.0,99.4797,99.5157,99.4618,99.5067,8497.0
2019-11-22 15:25:00,110.62,110.67,110.59,110.67,25404.0,99.5157,99.5607,99.4887,99.5607,25404.0
2019-11-22 15:30:00,110.65,110.65,110.48,110.48,13603.0,99.5427,99.5427,99.3898,99.3898,13603.0
2019-11-22 15:35:00,110.47,110.49,110.29,110.32,18159.0,99.3808,99.3988,99.2189,99.2458,18159.0
2019-11-22 15:40:00,110.33,110.43,110.32,110.39,22611.0,99.2548,99.3448,99.2458,99.3088,22611.0
2019-11-22 15:45:00,110.37,110.5,110.32,110.34,25685.0,99.2908,99.4078,99.2458,99.2638,25685.0
2019-11-22 15:50:00,110.34,110.52,110.17,110.51,62539.0,99.2638,99.4258,99.1109,99.4168,62539.0
2019-11-22 15:55:00,110.51,110.66,110.49,110.64,135362.0,99.4168,99.5517,99.3988,99.5337,135362.0
2019-11-25 09:30:00,111.62,111.65,111.32,111.37,33049.0,100.4154,100.4423,100.1455,100.1904,33049.0
2019-11-25 09:35:00,111.44,111.98,111.41,111.95,10065.0,100.2534,100.7392,100.2264,100.7122,10065.0
2019-11-25 09:40:00,111.95,112.19,111.95,112.02,42219.0,100.7122,100.9281,100.7122,100.7752,42219.0
2019-11-25 09:45:00,112.04,112.05,111.71,111.82,24937.0,100.7932,100.8022,100.4963,100.5953,24937.0
2019-11-25 09:50:00,111.79,112.15,111.73,112.12,46372.0,100.5683,100.8921,100.5143,100.8652,46372.0
2019-11-25 09:55:00,112.12,112.14,111.79,111.84,49734.0,100.8652,100.8832,100.5683,100.6133,49734.0
2019-11-25 10:00:00,111.86,111.99,111.73,111.91,15377.0,100.6313,100.7482,100.5143,100.6762,15377.0
2019-11-25 10:05:00,111.91,112.06,111.9,111.96,17771.0,100.6762,100.8112,100.6672,100.7212,17771.0
2019-11-25 10:10:00,111.98,112.22,111.95,112.09,22652.0,100.7392,100.9551,100.7122,100.8382,22652.0
2019-11-25 10:15:00,112.11,112.16,112.04,112.05,32463.0,100.8562,100.9011,100.7932,100.8022,32463.0
2019-11-25 10:20:00,112.06,112.44,111.99,112.38,56615.0,100.8112,101.153,100.7482,101.0991,56615.0
2019-11-25 10:25:00,112.4,112.49,112.31,112.39,41049.0,101.1171,101.198,101.0361,101.1081,41049.0
2019-11-25 10:30:00,112.4,112.52,112.24,112.44,73255.0,101.1171,101.225,100.9731,101.153,73255.0
2019-11-25 10:35:00,112.43,112.52,112.38,112.5,12675.0,101.144,101.225,101.0991,101.207,12675.0
2019-11-25 10:40:00,112.49,112.64,112.4,112.42,35965.0,101.198,101.333,101.1171,101.135,35965.0
2019-11-25 10:45:00,112.45,112.51,112.25,112.27,24256.0,101.162,101.216,100.9821,101.0001,24256.0
2019-11-25 10:50:00,112.27,112.48,112.27,112.38,37664.0,101.0001,101.189,101.0001,101.0991,37664.0
2019-11-25 10:55:00,112.36,112.57,112.3,112.45,35170.0,101.0811,101.27,101.0271,101.162,35170.0
2019-11-25 11:00:00,112.46,112.66,112.44,112.53,21794.0,101.171,101.351,101.153,101.234,21794.0
2019-11-25 11:05:00,112.54,112.54,112.28,112.31,9286.0,101.243,101.243,101.0091,101.0361,9286.0
2019-11-25 11:10:00,112.33,112.59,112.33,112.48,15132.0,101.0541,101.288,101.0541,101.189,15132.0
2019-11-25 11:15:00,112.48,112.48,112.23,112.24,11979.0,101.189,101.189,100.9641,100.9731,11979.0
2019-11-25 11:20:00,112.25,112.41,112.23,112.38,13469.0,100.9821,101.126,100.9641,101.0991,13469.0
2019-11-25 11:25:00,112.38,112.45,112.32,112.35,12081.0,101.0991,101.162,101.0451,101.0721,12081.0
2019-11-25 11:30:00,112.37,112.39,112.23,112.28,9213.0,101.0901,101.1081,100.9641,101.0091,9213.0
2019-11-25 11:35:00,112.3,112.47,112.29,112.44,7390.0,101.0271,101.18,101.0181,101.153,7390.0
2019-11-25 11:40:00,112.44,112.63,112.43,112.53,13732.0,101.153,101.324,101.144,101.234,13732.0
2019-11-25 11:45:00,112.56,112.72,112.56,112.65,9805.0,101.261,101.4049,101.261,101.342,9805.0
2019-11-25 11:50:00,112.66,112.8,112.66,112.77,12266.0,101.351,101.4769,101.351,101.4499,12266.0
2019-11-25 11:55:00,112.78,112.79,112.63,112.65,8939.0,101.4589,101.4679,101.324,101.342,8939.0
2019-11-25 12:00:00,112.66,112.68,112.58,112.62,7455.0,101.351,101.3689,101.279,101.315,7455.0
2019-11-25 12:05:00,112.62,112.67,112.57,112.63,11062.0,101.315,101.3599,101.27,101.324,11062.0
2019-11-25 12:10:00,112.63,112.69,112.62,112.68,10965.0,101.324,101.3779,101.315,101.3689,10965.0
2019-11-25 12:15:00,112.68,112.79,112.66,112.68,9124.0,101.3689,101.4679,101.351,101.3689,9124.0
2019-11-25 12:20:00,112.69,112.84,112.69,112.84,6495.0,101.3779,101.5129,101.3779,101.5129,6495.0
2019-11-25 12:25:00,112.86,112.87,112.76,112.77,6933.0,101.5309,101.5399,101.4409,101.4499,6933.0
2019-11-25 12:30:00,112.77,112.87,112.76,112.78,10232.0,101.4499,101.5399,101.4409,101.4589,10232.0
2019-11-25 12:35:00,112.79,112.85,112.76,112.81,11396.0,101.4679,101.5219,101.4409,101.4859,11396.0
2019-11-25 12:40:00,112.82,112.87,112.74,112.83,17726.0,101.4949,101.5399,101.4229,101.5039,17726.0
2019-11-25 12:45:00,112.84,112.96,112.82,112.95,10423.0,101.5129,101.6208,101.4949,101.6118,10423.0
2019-11-25 12:50:00,112.94,113.11,112.93,113.1,13690.0,101.6028,101.7558,101.5939,101.7468,13690.0
2019-11-25 12:55:00,113.08,113.33,113.03,113.29,25538.0,101.7288,101.9537,101.6838,101.9177,25538.0
2019-11-25 13:00:00,113.29,113.47,113.16,113.25,42710.0,101.9177,102.0796,101.8008,101.8817,42710.0
2019-11-25 13:05:00,113.25,113.26,113.1,113.12,11869.0,101.8817,101.8907,101.7468,101.7648,11869.0
2019-11-25 13:10:00,113.11,113.2,113.03,113.03,7204.0,101.7558,101.8367,101.6838,101.6838,7204.0
2019-11-25 13:15:00,113.04,113.07,113.0,113.03,13528.0,101.6928,101.7198,101.6568,101.6838,13528.0
2019-11-25 13:20:00,113.02,113.1,112.99,113.09,7423.0,101.6748,101.7468,101.6478,101.7378,7423.0
2019-11-25 13:25:00,113.07,113.15,113.03,113.03,9250.0,101.7198,101.7918,101.6838,101.6838,9250.0
2019-11-25 13:30:00,113.03,113.04,112.89,112.93,11329.0,101.6838,101.6928,101.5579,101.5939,11329.0
2019-11-25 13:35:00,112.92,112.95,112.89,112.93,6571.0,101.5849,101.6118,101.5579,101.5939,6571.0
2019-11-25 13:40:00,112.93,112.99,112.92,112.95,9054.0,101.5939,101.6478,101.5849,101.6118,9054.0
2019-11-25 13:45:00,112.94,113.04,112.89,113.0,14083.0,101.6028,101.6928,101.5579,101.6568,14083.0
2019-11-25 13:50:00,112.97,113.17,112.97,113.06,9437.0,101.6298,101.8098,101.6298,101.7108,9437.0
2019-11-25 13:55:00,113.05,113.26,113.03,113.26,8661.0,101.7018,101.8907,101.6838,101.8907,8661.0
2019-11-25 14:00:00,113.24,113.34,113.2,113.26,7411.0,101.8727,101.9627,101.8367,101.8907,7411.0
2019-11-25 14:05:00,113.24,113.25,113.12,113.14,11387.0,101.8727,101.8817,101.7648,101.7828,11387.0
2019-11-25 14:10:00,113.13,113.28,113.12,113.24,9238.0,101.7738,101.9087,101.7648,101.8727,9238.0
2019-11-25 14:15:00,113.23,113.24,113.11,113.13,6801.0,101.8637,101.8727,101.7558,101.7738,6801.0
2019-11-25 14:20:00,113.13,113.14,113.09,113.12,10228.0,101.7738,101.7828,101.7378,101.7648,10228.0
2019-11-25 14:25:00,113.13,113.15,113.12,113.15,7700.0,101.7738,101.7918,101.7648,101.7918,7700.0
2019-11-25 14:30:00,113.14,113.16,113.01,113.02,9156.0,101.7828,101.8008,101.6658,101.6748,9156.0
2019-11-25 14:35:00,113.01,113.2,113.01,113.18,11720.0,101.6658,101.8367,101.6658,101.8188,11720.0
2019-11-25 14:40:00,113.18,113.18,113.09,113.1,28676.0,101.8188,101.8188,101.7378,101.7468,28676.0
2019-11-25 14:45:00,113.09,113.1,112.91,112.94,30563.0,101.7378,101.7468,101.5759,101.6028,30563.0
2019-11-25 14:50:00,112.94,112.94,112.84,112.84,11610.0,101.6028,101.6028,101.5129,101.5129,11610.0
2019-11-25 14:55:00,112.84,112.95,112.79,112.9,11195.0,101.5129,101.6118,101.4679,101.5669,11195.0
2019-11-25 15:00:00,112.92,113.02,112.89,113.01,9967.0,101.5849,101.6748,101.5579,101.6658,9967.0
2019-11-25 15:05:00,113.01,113.16,113.01,113.15,11970.0,101.6658,101.8008,101.6658,101.7918,11970.0
2019-11-25 15:10:00,113.15,113.15,112.87,112.87,25373.0,101.7918,101.7918,101.5399,101.5399,25373.0
2019-11-25 15:15:00,112.86,112.94,112.82,112.9,22023.0,101.5309,101.6028,101.4949,101.5669,22023.0
2019-11-25 15:20:00,112.89,112.92,112.83,112.83,47654.0,101.5579,101.5849,101.5039,101.5039,47654.0
2019-11-25 15:25:00,112.82,112.91,112.76,112.87,29827.0,101.4949,101.5759,101.4409,101.5399,29827.0
2019-11-25 15:30:00,112.87,112.87,112.75,112.84,51080.0,101.5399,101.5399,101.4319,101.5129,51080.0
2019-11-25 15:35:00,112.83,113.14,112.81,113.12,42745.0,101.5039,101.7828,101.4859,101.7648,42745.0
2019-11-25 15:40:00,113.12,113.12,113.01,113.03,30071.0,101.7648,101.7648,101.6658,101.6838,30071.0
2019-11-25 15:45:00,113.02,113.04,112.82,112.82,69902.0,101.6748,101.6928,101.4949,101.4949,69902.0
2019-11-25 15:50:00,112.82,113.04,112.8,112.94,95459.0,101.4949,101.6928,101.4769,101.6028,95459.0
2019-11-25 15:55:00,112.93,113.19,112.89,113.06,194258.0,101.5939,101.8278,101.5579,101.7108,194258.0
2019-11-26 09:30:00,108.62,110.0,107.74,107.98,245436.0,97.7165,98.958,96.9248,97.1407,245436.0
2019-11-26 09:35:00,108.0,109.69,107.51,109.69,222201.0,97.1587,98.6791,96.7179,98.6791,222201.0
2019-11-26 09:40:00,109.69,110.78,109.13,109.25,207044.0,98.6791,99.6597,98.1753,98.2833,207044.0
2019-11-26 09:45:00,109.25,109.94,109.17,109.48,57494.0,98.2833,98.904,98.2113,98.4902,57494.0
2019-11-26 09:50:00,109.47,110.69,109.3,110.42,76088.0,98.4812,99.5787,98.3282,99.3358,76088.0
2019-11-26 09:55:00,110.37,111.31,109.86,111.3,110001.0,99.2908,100.1365,98.832,100.1275,110001.0
2019-11-26 10:00:00,111.34,111.34,110.19,110.25,150415.0,100.1635,100.1635,99.1289,99.1829,150415.0
2019-11-26 10:05:00,110.25,111.37,110.03,111.33,111269.0,99.1829,100.1904,98.985,100.1545,111269.0
2019-11-26 10:10:00,111.36,111.86,111.07,111.15,146315.0,100.1815,100.6313,99.9206,99.9925,146315.0
2019-11-26 10:15:00,111.07,112.28,111.04,112.27,85281.0,99.9206,101.0091,99.8936,101.0001,85281.0
2019-11-26 10:20:00,112.27,113.79,112.27,113.58,126254.0,101.0001,102.3675,101.0001,102.1786,126254.0
2019-11-26 10:25:00,113.62,113.66,112.96,113.15,184454.0,102.2146,102.2506,101.6208,101.7918,184454.0
2019-11-26 10:30:00,113.12,113.71,112.95,113.23,122603.0,101.7648,102.2956,101.6118,101.8637,122603.0
2019-11-26 10:35:00,113.19,113.36,112.75,113.07,69736.0,101.8278,101.9807,101.4319,101.7198,69736.0
2019-11-26 10:40:00,113.07,115.29,113.07,114.72,124830.0,101.7198,103.7169,101.7198,103.2042,124830.0
2019-11-26 10:45:00,114.72,114.74,113.53,113.53,109403.0,103.2042,103.2222,102.1336,102.1336,109403.0
2019-11-26 10:50:00,113.55,113.95,113.29,113.43,126360.0,102.1516,102.5115,101.9177,102.0437,126360.0
2019-11-26 10:55:00,113.44,113.51,112.72,113.01,60875.0,102.0527,102.1156,101.4049,101.6658,60875.0
2019-11-26 11:00:00,113.02,114.14,113.0,113.64,84534.0,101.6748,102.6824,101.6568,102.2326,84534.0
2019-11-26 11:05:00,113.61,114.18,113.39,113.75,27051.0,102.2056,102.7184,102.0077,102.3315,27051.0
2019-11-26 11:10:00,113.77,114.89,113.75,114.35,30314.0,102.3495,103.3571,102.3315,102.8713,30314.0
2019-11-26 11:15:00,114.37,114.46,113.89,113.95,28786.0,102.8893,102.9703,102.4575,102.5115,28786.0
2019-11-26 11:20:00,114.01,114.14,113.74,113.79,19803.0,102.5654,102.6824,102.3225,102.3675,19803.0
2019-11-26 11:25:00,113.73,113.76,113.1,113.12,33702.0,102.3135,102.3405,101.7468,101.7648,33702.0
2019-11-26 11:30:00,113.18,113.18,112.73,113.11,37650.0,101.8188,101.8188,101.4139,101.7558,37650.0
2019-11-26 11:35:00,113.1,113.16,112.75,113.03,29057.0,101.7468,101.8008,101.4319,101.6838,29057.0
2019-11-26 11:40:00,112.99,113.01,112.45,112.79,19892.0,101.6478,101.6658,101.162,101.4679,19892.0
2019-11-26 11:45:00,112.79,113.28,112.73,113.28,21462.0,101.4679,101.9087,101.4139,101.9087,21462.0
2019-11-26 11:50:00,113.28,113.37,113.16,113.34,15036.0,101.9087,101.9897,101.8008,101.9627,15036.0
2019-11-26 11:55:00,113.35,113.72,113.19,113.69,25633.0,101.9717,102.3045,101.8278,102.2776,25633.0
2019-11-26 12:00:00,113.71,113.71,113.4,113.56,15695.0,102.2956,102.2956,102.0167,102.1606,15695.0
2019-11-26 12:05:00,113.57,114.2,113.55,114.17,63313.0,102.1696,102.7364,102.1516,102.7094,63313.0
2019-11-26 12:10:00,114.17,114.45,114.11,114.11,35646.0,102.7094,102.9613,102.6554,102.6554,35646.0
2019-11-26 12:15:00,114.11,114.41,113.94,114.38,52999.0,102.6554,102.9253,102.5025,102.8983,52999.0
2019-11-26 12:20:00,114.37,114.43,113.99,114.21,30671.0,102.8893,102.9433,102.5474,102.7454,30671.0
2019-11-26 12:25:00,114.21,114.32,114.02,114.15,21547.0,102.7454,102.8443,102.5744,102.6914,21547.0
2019-11-26 12:30:00,114.13,114.3,114.06,114.23,25622.0,102.6734,102.8263,102.6104,102.7634,25622.0
2019-11-26 12:35:00,114.2,114.64,114.07,114.63,56119.0,102.7364,103.1322,102.6194,103.1232,56119.0
2019-11-26 12:40:00,114.62,114.76,114.39,114.57,89040.0,103.1142,103.2402,102.9073,103.0692,89040.0
2019-11-26 12:45:00,114.57,114.83,114.5,114.83,23970.0,103.0692,103.3031,103.0063,103.3031,23970.0
2019-11-26 12:50:00,114.83,114.85,114.54,114.8,30114.0,103.3031,103.3211,103.0422,103.2761,30114.0
2019-11-26 12:55:00,114.85,114.94,114.67,114.93,23979.0,103.3211,103.4021,103.1592,103.3931,23979.0
2019-11-26 13:00:00,114.89,115.16,114.78,115.11,70080.0,103.3571,103.6,103.2581,103.555,70080.0
2019-11-26 13:05:00,115.12,115.31,114.89,115.12,37140.0,103.564,103.7349,103.3571,103.564,37140.0
2019-11-26 13:10:00,115.13,115.28,115.01,115.19,20204.0,103.573,103.708,103.4651,103.627,20204.0
2019-11-26 13:15:00,115.17,115.33,115.16,115.22,16600.0,103.609,103.7529,103.6,103.654,16600.0
2019-11-26 13:20:00,115.23,115.45,114.89,114.93,23417.0,103.663,103.8609,103.3571,103.3931,23417.0
2019-11-26 13:25:00,114.91,115.12,114.77,114.84,22069.0,103.3751,103.564,103.2491,103.3121,22069.0
2019-11-26 13:30:00,114.85,114.91,114.76,114.79,19729.0,103.3211,103.3751,103.2402,103.2671,19729.0
2019-11-26 13:35:00,114.79,115.01,114.79,114.93,20451.0,103.2671,103.4651,103.2671,103.3931,20451.0
2019-11-26 13:40:00,114.94,114.94,114.68,114.73,21412.0,103.4021,103.4021,103.1682,103.2132,21412.0
2019-11-26 13:45:00,114.75,114.98,114.71,114.98,20635.0,103.2312,103.4381,103.1952,103.4381,20635.0
2019-11-26 13:50:00,114.99,115.07,114.95,115.02,29636.0,103.4471,103.519,103.4111,103.4741,29636.0
2019-11-26 13:55:00,115.03,115.19,115.03,115.17,23277.0,103.483,103.627,103.483,103.609,23277.0
2019-11-26 14:00:00,115.16,115.31,115.08,115.15,32199.0,103.6,103.7349,103.528,103.591,32199.0
2019-11-26 14:05:00,115.16,115.25,115.1,115.21,24819.0,103.6,103.681,103.546,103.645,24819.0
2019-11-26 14:10:00,115.23,115.33,115.17,115.31,17774.0,103.663,103.7529,103.609,103.7349,17774.0
2019-11-26 14:15:00,115.3,115.39,115.25,115.35,30385.0,103.7259,103.8069,103.681,103.7709,30385.0
2019-11-26 14:20:00,115.35,115.42,115.31,115.31,32832.0,103.7709,103.8339,103.7349,103.7349,32832.0
2019-11-26 14:25:00,115.31,115.35,115.22,115.34,28038.0,103.7349,103.7709,103.654,103.7619,28038.0
2019-11-26 14:30:00,115.34,115.37,115.14,115.18,35196.0,103.7619,103.7889,103.582,103.618,35196.0
2019-11-26 14:35:00,115.18,115.25,115.09,115.1,34783.0,103.618,103.681,103.537,103.546,34783.0
2019-11-26 14:40:00,115.11,115.11,114.89,114.92,26407.0,103.555,103.555,103.3571,103.3841,26407.0
2019-11-26 14:45:00,114.9,115.09,114.9,115.06,26319.0,103.3661,103.537,103.3661,103.51,26319.0
2019-11-26 14:50:00,115.07,115.33,114.99,115.25,40815.0,103.519,103.7529,103.4471,103.681,40815.0
2019-11-26 14:55:00,115.24,115.36,115.21,115.35,31123.0,103.672,103.7799,103.645,103.7709,31123.0
2019-11-26 15:00:00,115.34,115.35,115.17,115.23,32002.0,103.7619,103.7709,103.609,103.663,32002.0
2019-11-26 15:05:00,115.24,115.29,115.16,115.28,33013.0,103.672,103.7169,103.6,103.708,33013.0
2019-11-26 15:10:00,115.28,115.3,115.08,115.09,33266.0,103.708,103.7259,103.528,103.537,33266.0
2019-11-26 15:15:00,115.08,115.13,114.9,115.05,156097.0,103.528,103.573,103.3661,103.501,156097.0
2019-11-26 15:20:00,115.04,115.04,114.77,114.82,39734.0,103.492,103.492,103.2491,103.2941,39734.0
2019-11-26 15:25:00,114.82,115.12,114.76,115.11,43029.0,103.2941,103.564,103.2402,103.555,43029.0
2019-11-26 15:30:00,115.12,115.2,115.01,115.18,51572.0,103.564,103.636,103.4651,103.618,51572.0
2019-11-26 15:35:00,115.19,115.21,114.9,114.93,60134.0,103.627,103.645,103.3661,103.3931,60134.0
2019-11-26 15:40:00,114.91,114.92,114.74,114.77,45631.0,103.3751,103.3841,103.2222,103.2491,45631.0
2019-11-26 15:45:00,114.76,115.11,114.71,115.11,120688.0,103.2402,103.555,103.1952,103.555,120688.0
2019-11-26 15:50:00,115.11,115.31,114.79,114.8,215977.0,103.555,103.7349,103.2671,103.2761,215977.0
2019-11-26 15:55:00,114.81,115.03,114.5,114.79,323830.0,103.2851,103.483,103.0063,103.2671,323830.0
2019-11-27 09:30:00,116.11,116.28,115.83,116.17,173850.0,104.4546,104.6076,104.2027,104.5086,173850.0
2019-11-27 09:35:00,116.22,116.31,115.35,115.75,78320.0,104.5536,104.6346,103.7709,104.1308,78320.0
2019-11-27 09:40:00,115.74,116.02,115.51,115.93,29118.0,104.1218,104.3737,103.9149,104.2927,29118.0
2019-11-27 09:45:00,115.92,115.95,115.33,115.46,53434.0,104.2837,104.3107,103.7529,103.8699,53434.0
2019-11-27 09:50:00,115.48,115.63,115.05,115.05,61282.0,103.8879,104.0228,103.501,103.501,61282.0
2019-11-27 09:55:00,115.06,115.15,114.64,114.88,52026.0,103.51,103.591,103.1322,103.3481,52026.0
2019-11-27 10:00:00,114.91,114.92,114.58,114.83,14271.0,103.3751,103.3841,103.0782,103.3031,14271.0
2019-11-27 10:05:00,114.86,114.86,113.92,113.92,17866.0,103.3301,103.3301,102.4845,102.4845,17866.0
2019-11-27 10:10:00,113.92,114.37,113.82,114.3,18651.0,102.4845,102.8893,102.3945,102.8263,18651.0
2019-11-27 10:15:00,114.31,114.32,113.91,114.04,54249.0,102.8353,102.8443,102.4755,102.5924,54249.0
2019-11-27 10:20:00,114.04,114.18,113.92,114.06,20251.0,102.5924,102.7184,102.4845,102.6104,20251.0
2019-11-27 10:25:00,114.04,114.13,113.74,113.91,168808.0,102.5924,102.6734,102.3225,102.4755,168808.0
2019-11-27 10:30:00,113.94,114.17,113.85,113.86,49213.0,102.5025,102.7094,102.4215,102.4305,49213.0
2019-11-27 10:35:00,113.84,114.1,113.84,114.03,161436.0,102.4125,102.6464,102.4125,102.5834,161436.0
2019-11-27 10:40:00,114.07,114.11,113.73,113.84,22415.0,102.6194,102.6554,102.3135,102.4125,22415.0
2019-11-27 10:45:00,113.87,113.87,113.39,113.85,20378.0,102.4395,102.4395,102.0077,102.4215,20378.0
2019-11-27 10:50:00,113.87,114.0,113.82,113.84,93036.0,102.4395,102.5564,102.3945,102.4125,93036.0
2019-11-27 10:55:00,113.86,113.95,113.57,113.94,27925.0,102.4305,102.5115,102.1696,102.5025,27925.0
2019-11-27 11:00:00,113.95,114.09,113.79,113.85,27918.0,102.5115,102.6374,102.3675,102.4215,27918.0
2019-11-27 11:05:00,113.85,114.04,113.76,113.78,29401.0,102.4215,102.5924,102.3405,102.3585,29401.0
2019-11-27 11:10:00,113.74,113.85,113.7,113.77,13109.0,102.3225,102.4215,102.2866,102.3495,13109.0
2019-11-27 11:15:00,113.77,113.87,113.71,113.8,14409.0,102.3495,102.4395,102.2956,102.3765,14409.0
2019-11-27 11:20:00,113.83,113.83,113.71,113.73,12191.0,102.4035,102.4035,102.2956,102.3135,12191.0
2019-11-27 11:25:00,113.71,113.77,113.56,113.67,16719.0,102.2956,102.3495,102.1606,102.2596,16719.0
2019-11-27 11:30:00,113.67,113.74,113.59,113.68,13962.0,102.2596,102.3225,102.1876,102.2686,13962.0
2019-11-27 11:35:00,113.68,113.76,113.5,113.53,15943.0,102.2686,102.3405,102.1066,102.1336,15943.0
2019-11-27 11:40:00,113.54,113.76,113.46,113.71,33703.0,102.1426,102.3405,102.0706,102.2956,33703.0
2019-11-27 11:45:00,113.71,113.87,113.66,113.84,9496.0,102.2956,102.4395,102.2506,102.4125,9496.0
2019-11-27 11:50:00,113.88,113.88,113.43,113.45,14702.0,102.4485,102.4485,102.0437,102.0617,14702.0
2019-11-27 11:55:00,113.45,113.45,113.13,113.34,20964.0,102.0617,102.0617,101.7738,101.9627,20964.0
2019-11-27 12:00:00,113.35,113.75,113.31,113.65,27277.0,101.9717,102.3315,101.9357,102.2416,27277.0
2019-11-27 12:05:00,113.65,113.8,113.57,113.78,14297.0,102.2416,102.3765,102.1696,102.3585,14297.0
2019-11-27 12:10:00,113.8,113.94,113.65,113.92,20394.0,102.3765,102.5025,102.2416,102.4845,20394.0
2019-11-27 12:15:00,113.93,114.05,113.54,113.55,50940.0,102.4935,102.6014,102.1426,102.1516,50940.0
2019-11-27 12:20:00,113.57,113.67,113.32,113.44,35003.0,102.1696,102.2596,101.9447,102.0527,35003.0
2019-11-27 12:25:00,113.41,113.62,113.39,113.61,22559.0,102.0257,102.2146,102.0077,102.2056,22559.0
2019-11-27 12:30:00,113.61,113.64,113.18,113.18,13409.0,102.2056,102.2326,101.8188,101.8188,13409.0
2019-11-27 12:35:00,113.15,113.24,113.04,113.06,28332.0,101.7918,101.8727,101.6928,101.7108,28332.0
2019-11-27 12:40:00,113.04,113.21,113.03,113.15,11712.0,101.6928,101.8457,101.6838,101.7918,11712.0
2019-11-27 12:45:00,113.15,113.27,113.11,113.21,9735.0,101.7918,101.8997,101.7558,101.8457,9735.0
2019-11-27 12:50:00,113.23,113.35,113.16,113.34,5231.0,101.8637,101.9717,101.8008,101.9627,5231.0
2019-11-27 12:55:00,113.35,113.45,113.31,113.34,14272.0,101.9717,102.0617,101.9357,101.9627,14272.0
2019-11-27 13:00:00,113.33,113.33,113.16,113.23,11335.0,101.9537,101.9537,101.8008,101.8637,11335.0
2019-11-27 13:05:00,113.25,113.3,113.11,113.12,11838.0,101.8817,101.9267,101.7558,101.7648,11838.0
2019-11-27 13:10:00,113.12,113.31,113.07,113.31,9581.0,101.7648,101.9357,101.7198,101.9357,9581.0
2019-11-27 13:15:00,113.34,113.36,113.1,113.25,12241.0,101.9627,101.9807,101.7468,101.8817,12241.0
2019-11-27 13:20:00,113.25,113.54,113.25,113.54,7678.0,101.8817,102.1426,101.8817,102.1426,7678.0
2019-11-27 13:25:00,113.55,113.65,113.53,113.63,5516.0,102.1516,102.2416,102.1336,102.2236,5516.0
2019-11-27 13:30:00,113.62,113.68,113.58,113.65,6785.0,102.2146,102.2686,102.1786,102.2416,6785.0
2019-11-27 13:35:00,113.67,113.78,113.66,113.68,13988.0,102.2596,102.3585,102.2506,102.2686,13988.0
2019-11-27 13:40:00,113.68,113.7,113.64,113.67,5353.0,102.2686,102.2866,102.2326,102.2596,5353.0
2019-11-27 13:45:00,113.68,113.71,113.63,113.71,4271.0,102.2686,102.2956,102.2236,102.2956,4271.0
2019-11-27 13:50:00,113.7,113.83,113.68,113.77,26308.0,102.2866,102.4035,102.2686,102.3495,26308.0
2019-11-27 13:55:00,113.78,113.81,113.66,113.72,12030.0,102.3585,102.3855,102.2506,102.3045,12030.0
2019-11-27 14:00:00,113.73,113.73,113.65,113.68,16171.0,102.3135,102.3135,102.2416,102.2686,16171.0
2019-11-27 14:05:00,113.67,113.75,113.66,113.75,8918.0,102.2596,102.3315,102.2506,102.3315,8918.0
2019-11-27 14:10:00,113.76,113.82,113.69,113.7,11847.0,102.3405,102.3945,102.2776,102.2866,11847.0
2019-11-27 14:15:00,113.69,113.69,113.63,113.67,8354.0,102.2776,102.2776,102.2236,102.2596,8354.0
2019-11-27 14:20:00,113.66,113.69,113.56,113.64,9246.0,102.2506,102.2776,102.1606,102.2326,9246.0
2019-11-27 14:25:00,113.67,113.71,113.65,113.69,7656.0,102.2596,102.2956,102.2416,102.2776,7656.0
2019-11-27 14:30:00,113.7,113.71,113.57,113.6,8350.0,102.2866,102.2956,102.1696,102.1966,8350.0
2019-11-27 14:35:00,113.58,113.67,113.54,113.65,7467.0,102.1786,102.2596,102.1426,102.2416,7467.0
2019-11-27 14:40:00,113.66,113.72,113.65,113.72,17438.0,102.2506,102.3045,102.2416,102.3045,17438.0
2019-11-27 14:45:00,113.73,113.83,113.71,113.82,50903.0,102.3135,102.4035,102.2956,102.3945,50903.0
2019-11-27 14:50:00,113.82,113.84,113.67,113.68,9462.0,102.3945,102.4125,102.2596,102.2686,9462.0
2019-11-27 14:55:00,113.68,113.71,113.61,113.69,9817.0,102.2686,102.2956,102.2056,102.2776,9817.0
2019-11-27 15:00:00,113.7,113.73,113.64,113.72,22368.0,102.2866,102.3135,102.2326,102.3045,22368.0
2019-11-27 15:05:00,113.73,113.73,113.64,113.68,6772.0,102.3135,102.3135,102.2326,102.2686,6772.0
2019-11-27 15:10:00,113.68,113.78,113.68,113.73,19924.0,102.2686,102.3585,102.2686,102.3135,19924.0
2019-11-27 15:15:00,113.75,113.77,113.67,113.69,22521.0,102.3315,102.3495,102.2596,102.2776,22521.0
2019-11-27 15:20:00,113.68,113.75,113.67,113.68,34420.0,102.2686,102.3315,102.2596,102.2686,34420.0
2019-11-27 15:25:00,113.68,113.69,113.52,113.62,12607.0,102.2686,102.2776,102.1246,102.2146,12607.0
2019-11-27 15:30:00,113.67,113.73,113.55,113.62,30443.0,102.2596,102.3135,102.1516,102.2146,30443.0
2019-11-27 15:35:00,113.62,113.71,113.59,113.66,55330.0,102.2146,102.2956,102.1876,102.2506,55330.0
2019-11-27 15:40:00,113.67,113.73,113.67,113.7,27100.0,102.2596,102.3135,102.2596,102.2866,27100.0
2019-11-27 15:45:00,113.69,113.73,113.67,113.69,57018.0,102.2776,102.3135,102.2596,102.2776,57018.0
2019-11-27 15:50:00,113.68,114.15,113.68,113.87,161649.0,102.2686,102.6914,102.2686,102.4395,161649.0
2019-11-27 15:55:00,113.85,113.87,113.64,113.69,215062.0,102.4215,102.4395,102.2326,102.2776,215062.0
2019-11-29 09:30:00,113.03,114.39,112.51,112.84,26962.0,101.6838,102.9073,101.216,101.5129,26962.0
2019-11-29 09:35:00,112.82,113.12,112.66,113.12,11107.0,101.4949,101.7648,101.351,101.7648,11107.0
2019-11-29 09:40:00,113.1,113.1,112.5,112.58,20045.0,101.7468,101.7468,101.207,101.279,20045.0
2019-11-29 09:45:00,112.56,112.93,112.44,112.93,13573.0,101.261,101.5939,101.153,101.5939,13573.0
2019-11-29 09:50:00,112.89,113.18,112.86,113.08,12074.0,101.5579,101.8188,101.5309,101.7288,12074.0
2019-11-29 09:55:00,113.03,113.32,112.83,113.25,15534.0,101.6838,101.9447,101.5039,101.8817,15534.0
2019-11-29 10:00:00,113.25,113.43,113.08,113.43,12328.0,101.8817,102.0437,101.7288,102.0437,12328.0
2019-11-29 10:05:00,113.39,113.52,113.3,113.38,13402.0,102.0077,102.1246,101.9267,101.9987,13402.0
2019-11-29 10:10:00,113.37,113.44,113.24,113.36,8813.0,101.9897,102.0527,101.8727,101.9807,8813.0
2019-11-29 10:15:00,113.37,113.53,113.34,113.52,19428.0,101.9897,102.1336,101.9627,102.1246,19428.0
2019-11-29 10:20:00,113.51,113.52,113.4,113.52,8243.0,102.1156,102.1246,102.0167,102.1246,8243.0
2019-11-29 10:25:00,113.49,113.52,113.4,113.5,11030.0,102.0976,102.1246,102.0167,102.1066,11030.0
2019-11-29 10:30:00,113.46,113.51,113.41,113.45,14009.0,102.0706,102.1156,102.0257,102.0617,14009.0
2019-11-29 10:35:00,113.5,113.73,113.41,113.7,9927.0,102.1066,102.3135,102.0257,102.2866,9927.0
2019-11-29 10:40:00,113.72,113.76,113.62,113.76,9969.0,102.3045,102.3405,102.2146,102.3405,9969.0
2019-11-29 10:45:00,113.78,113.89,113.64,113.81,18032.0,102.3585,102.4575,102.2326,102.3855,18032.0
2019-11-29 10:50:00,113.76,113.81,113.67,113.77,10016.0,102.3405,102.3855,102.2596,102.3495,10016.0
2019-11-29 10:55:00,113.76,113.91,113.7,113.75,13017.0,102.3405,102.4755,102.2866,102.3315,13017.0
2019-11-29 11:00:00,113.72,113.73,113.48,113.52,10697.0,102.3045,102.3135,102.0886,102.1246,10697.0
2019-11-29 11:05:00,113.49,113.67,113.49,113.65,5376.0,102.0976,102.2596,102.0976,102.2416,5376.0
2019-11-29 11:10:00,113.63,113.63,113.46,113.48,8235.0,102.2236,102.2236,102.0706,102.0886,8235.0
2019-11-29 11:15:00,113.5,113.57,113.47,113.52,6775.0,102.1066,102.1696,102.0796,102.1246,6775.0
2019-11-29 11:20:00,113.52,113.56,113.38,113.56,5730.0,102.1246,102.1606,101.9987,102.1606,5730.0
2019-11-29 11:25:00,113.55,113.57,113.47,113.5,9734.0,102.1516,102.1696,102.0796,102.1066,9734.0
2019-11-29 11:30:00,113.48,113.49,113.39,113.49,7663.0,102.0886,102.0976,102.0077,102.0976,7663.0
2019-11-29 11:35:00,113.49,113.7,113.49,113.7,4567.0,102.0976,102.2866,102.0976,102.2866,4567.0
2019-11-29 11:40:00,113.67,113.81,113.67,113.77,10403.0,102.2596,102.3855,102.2596,102.3495,10403.0
2019-11-29 11:45:00,113.74,113.74,113.55,113.55,11303.0,102.3225,102.3225,102.1516,102.1516,11303.0
2019-11-29 11:50:00,113.54,113.54,113.35,113.48,10990.0,102.1426,102.1426,101.9717,102.0886,10990.0
2019-11-29 11:55:00,113.47,113.53,113.41,113.44,4891.0,102.0796,102.1336,102.0257,102.0527,4891.0
2019-11-29 12:00:00,113.41,113.44,113.3,113.33,7221.0,102.0257,102.0527,101.9267,101.9537,7221.0
2019-11-29 12:05:00,113.31,113.32,113.17,113.28,14897.0,101.9357,101.9447,101.8098,101.9087,14897.0
2019-11-29 12:10:00,113.27,113.31,113.27,113.3,7366.0,101.8997,101.9357,101.8997,101.9267,7366.0
2019-11-29 12:15:00,113.28,113.3,113.19,113.26,8180.0,101.9087,101.9267,101.8278,101.8907,8180.0
2019-11-29 12:20:00,113.28,113.37,113.25,113.34,22175.0,101.9087,101.9897,101.8817,101.9627,22175.0
2019-11-29 12:25:00,113.36,113.36,113.07,113.09,13275.0,101.9807,101.9807,101.7198,101.7378,13275.0
2019-11-29 12:30:00,113.07,113.22,113.07,113.15,13601.0,101.7198,101.8547,101.7198,101.7918,13601.0
2019-11-29 12:35:00,113.13,113.18,113.0,113.0,22098.0,101.7738,101.8188,101.6568,101.6568,22098.0
2019-11-29 12:40:00,112.99,112.99,112.92,112.95,19634.0,101.6478,101.6478,101.5849,101.6118,19634.0
2019-11-29 12:45:00,112.94,113.28,112.94,113.22,25648.0,101.6028,101.9087,101.6028,101.8547,25648.0
2019-11-29 12:50:00,113.21,113.22,112.81,112.82,45211.0,101.8457,101.8547,101.4859,101.4949,45211.0
2019-11-29 12:55:00,112.84,113.13,112.84,112.94,90362.0,101.5129,101.7738,101.5129,101.6028,90362.0
2019-12-02 09:30:00,113.08,113.36,112.86,113.23,52323.0,101.7288,101.9807,101.5309,101.8637,52323.0
2019-12-02 09:35:00,113.33,113.34,112.18,112.22,34341.0,101.9537,101.9627,100.9191,100.9551,34341.0
2019-12-02 09:40:00,112.1,112.22,111.62,111.81,23949.0,100.8472,100.9551,100.4154,100.5863,23949.0
2019-12-02 09:45:00,111.81,111.86,111.57,111.63,13398.0,100.5863,100.6313,100.3704,100.4243,13398.0
2019-12-02 09:50:00,111.65,111.93,111.52,111.82,11541.0,100.4423,100.6942,100.3254,100.5953,11541.0
2019-12-02 09:55:00,111.87,111.96,111.65,111.85,11619.0,100.6403,100.7212,100.4423,100.6223,11619.0
2019-12-02 10:00:00,111.79,112.0,111.24,111.25,25408.0,100.5683,100.7572,100.0735,100.0825,25408.0
2019-12-02 10:05:00,111.22,111.36,111.1,111.36,7454.0,100.0555,100.1815,99.9475,100.1815,7454.0
2019-12-02 10:10:00,111.37,111.9,111.31,111.86,6649.0,100.1904,100.6672,100.1365,100.6313,6649.0
2019-12-02 10:15:00,111.91,112.04,111.72,111.82,14446.0,100.6762,100.7932,100.5053,100.5953,14446.0
2019-12-02 10:20:00,111.79,111.86,111.42,111.42,4943.0,100.5683,100.6313,100.2354,100.2354,4943.0
2019-12-02 10:25:00,111.39,111.49,111.37,111.43,5000.0,100.2084,100.2984,100.1904,100.2444,5000.0
2019-12-02 10:30:00,111.39,111.41,111.17,111.33,9966.0,100.2084,100.2264,100.0105,100.1545,9966.0
2019-12-02 10:35:00,111.28,111.38,110.96,111.34,12857.0,100.1095,100.1994,99.8216,100.1635,12857.0
2019-12-02 10:40:00,111.27,111.65,111.24,111.59,11201.0,100.1005,100.4423,100.0735,100.3884,11201.0
2019-12-02 10:45:00,111.62,111.66,111.27,111.33,7224.0,100.4154,100.4513,100.1005,100.1545,7224.0
2019-12-02 10:50:00,111.32,111.38,110.99,111.13,5432.0,100.1455,100.1994,99.8486,99.9745,5432.0
2019-12-02 10:55:00,111.07,111.12,110.93,111.02,9615.0,99.9206,99.9655,99.7946,99.8756,9615.0
2019-12-02 11:00:00,111.02,111.12,110.98,111.04,8319.0,99.8756,99.9655,99.8396,99.8936,8319.0
2019-12-02 11:05:00,111.03,111.22,111.01,111.19,6811.0,99.8846,100.0555,99.8666,100.0285,6811.0
2019-12-02 11:10:00,111.18,111.18,111.0,111.13,4198.0,100.0195,100.0195,99.8576,99.9745,4198.0
2019-12-02 11:15:00,111.12,111.27,111.05,111.27,6960.0,99.9655,100.1005,99.9026,100.1005,6960.0
2019-12-02 11:20:00,111.3,111.38,111.22,111.29,7917.0,100.1275,100.1994,100.0555,100.1185,7917.0
2019-12-02 11:25:00,111.3,111.35,111.18,111.26,8101.0,100.1275,100.1725,100.0195,100.0915,8101.0
2019-12-02 11:30:00,111.25,111.25,110.99,111.03,10757.0,100.0825,100.0825,99.8486,99.8846,10757.0
2019-12-02 11:35:00,111.04,111.12,110.97,111.12,9617.0,99.8936,99.9655,99.8306,99.9655,9617.0
2019-12-02 11:40:00,111.11,111.25,111.1,111.13,11175.0,99.9565,100.0825,99.9475,99.9745,11175.0
2019-12-02 11:45:00,111.11,111.42,111.1,111.4,9468.0,99.9565,100.2354,99.9475,100.2174,9468.0
2019-12-02 11:50:00,111.4,111.45,111.32,111.35,18083.0,100.2174,100.2624,100.1455,100.1725,18083.0
2019-12-02 11:55:00,111.38,111.63,111.38,111.61,8062.0,100.1994,100.4243,100.1994,100.4064,8062.0
2019-12-02 12:00:00,111.63,111.84,111.63,111.81,7088.0,100.4243,100.6133,100.4243,100.5863,7088.0
2019-12-02 12:05:00,111.81,111.81,111.69,111.7,11376.0,100.5863,100.5863,100.4783,100.4873,11376.0
2019-12-02 12:10:00,111.75,111.82,111.7,111.72,8544.0,100.5323,100.5953,100.4873,100.5053,8544.0
2019-12-02 12:15:00,111.71,111.73,111.55,111.58,5640.0,100.4963,100.5143,100.3524,100.3794,5640.0
2019-12-02 12:20:00,111.59,111.63,111.54,111.61,11398.0,100.3884,100.4243,100.3434,100.4064,11398.0
2019-12-02 12:25:00,111.61,111.69,111.11,111.43,29162.0,100.4064,100.4783,99.9565,100.2444,29162.0
2019-12-02 12:30:00,111.43,111.47,111.34,111.42,7654.0,100.2444,100.2804,100.1635,100.2354,7654.0
2019-12-02 12:35:00,111.42,111.51,111.36,111.39,5888.0,100.2354,100.3164,100.1815,100.2084,5888.0
2019-12-02 12:40:00,111.4,111.46,111.33,111.46,4848.0,100.2174,100.2714,100.1545,100.2714,4848.0
2019-12-02 12:45:00,111.44,111.48,111.34,111.34,4115.0,100.2534,100.2894,100.1635,100.1635,4115.0
2019-12-02 12:50:00,111.34,111.41,111.29,111.36,4499.0,100.1635,100.2264,100.1185,100.1815,4499.0
2019-12-02 12:55:00,111.36,111.42,111.32,111.39,6882.0,100.1815,100.2354,100.1455,100.2084,6882.0
2019-12-02 13:00:00,111.36,111.48,111.34,111.46,11191.0,100.1815,100.2894,100.1635,100.2714,11191.0
2019-12-02 13:05:00,111.47,111.58,111.41,111.57,7151.0,100.2804,100.3794,100.2264,100.3704,7151.0
2019-12-02 13:10:00,111.57,111.58,111.5,111.55,6191.0,100.3704,100.3794,100.3074,100.3524,6191.0
2019-12-02 13:15:00,111.53,111.64,111.51,111.64,5012.0,100.3344,100.4333,100.3164,100.4333,5012.0
2019-12-02 13:20:00,111.65,111.66,111.51,111.53,5650.0,100.4423,100.4513,100.3164,100.3344,5650.0
2019-12-02 13:25:00,111.53,111.56,111.41,111.45,5376.0,100.3344,100.3614,100.2264,100.2624,5376.0
2019-12-02 13:30:00,111.46,111.47,111.35,111.38,4791.0,100.2714,100.2804,100.1725,100.1994,4791.0
2019-12-02 13:35:00,111.4,111.45,111.32,111.34,5548.0,100.2174,100.2624,100.1455,100.1635,5548.0
2019-12-02 13:40:00,111.32,111.43,111.29,111.41,7058.0,100.1455,100.2444,100.1185,100.2264,7058.0
2019-12-02 13:45:00,111.4,111.56,111.36,111.55,10887.0,100.2174,100.3614,100.1815,100.3524,10887.0
2019-12-02 13:50:00,111.55,111.56,111.44,111.45,9089.0,100.3524,100.3614,100.2534,100.2624,9089.0
2019-12-02 13:55:00,111.45,111.52,111.39,111.4,7687.0,100.2624,100.3254,100.2084,100.2174,7687.0
2019-12-02 14:00:00,111.42,111.58,111.41,111.47,7111.0,100.2354,100.3794,100.2264,100.2804,7111.0
2019-12-02 14:05:00,111.49,111.6,111.49,111.59,6782.0,100.2984,100.3974,100.2984,100.3884,6782.0
2019-12-02 14:10:00,111.59,111.7,111.59,111.63,6042.0,100.3884,100.4873,100.3884,100.4243,6042.0
2019-12-02 14:15:00,111.63,111.66,111.56,111.6,14866.0,100.4243,100.4513,100.3614,100.3974,14866.0
2019-12-02 14:20:00,111.6,111.77,111.6,111.77,7272.0,100.3974,100.5503,100.3974,100.5503,7272.0
2019-12-02 14:25:00,111.78,111.81,111.72,111.81,5756.0,100.5593,100.5863,100.5053,100.5863,5756.0
2019-12-02 14:30:00,111.82,111.86,111.79,111.79,6441.0,100.5953,100.6313,100.5683,100.5683,6441.0
2019-12-02 14:35:00,111.81,111.84,111.65,111.67,25708.0,100.5863,100.6133,100.4423,100.4603,25708.0
2019-12-02 14:40:00,111.65,111.72,111.65,111.68,5796.0,100.4423,100.5053,100.4423,100.4693,5796.0
2019-12-02 14:45:00,111.7,111.73,111.66,111.68,5805.0,100.4873,100.5143,100.4513,100.4693,5805.0
2019-12-02 14:50:00,111.68,111.7,111.56,111.56,5522.0,100.4693,100.4873,100.3614,100.3614,5522.0
2019-12-02 14:55:00,111.52,111.58,111.5,111.53,6496.0,100.3254,100.3794,100.3074,100.3344,6496.0
2019-12-02 15:00:00,111.54,111.55,111.41,111.48,8197.0,100.3434,100.3524,100.2264,100.2894,8197.0
2019-12-02 15:05:00,111.48,111.49,111.34,111.43,7348.0,100.2894,100.2984,100.1635,100.2444,7348.0
2019-12-02 15:10:00,111.43,111.44,111.32,111.33,3800.0,100.2444,100.2534,100.1455,100.1545,3800.0
2019-12-02 15:15:00,111.32,111.42,111.31,111.41,6900.0,100.1455,100.2354,100.1365,100.2264,6900.0
2019-12-02 15:20:00,111.4,111.4,111.28,111.31,8716.0,100.2174,100.2174,100.1095,100.1365,8716.0
2019-12-02 15:25:00,111.31,111.35,111.24,111.3,10861.0,100.1365,100.1725,100.0735,100.1275,10861.0
2019-12-02 15:30:00,111.3,111.33,111.2,111.33,11026.0,100.1275,100.1545,100.0375,100.1545,11026.0
2019-12-02 15:35:00,111.33,111.59,111.31,111.51,25575.0,100.1545,100.3884,100.1365,100.3164,25575.0
2019-12-02 15:40:00,111.5,111.59,111.46,111.58,16956.0,100.3074,100.3884,100.2714,100.3794,16956.0
2019-12-02 15:45:00,111.59,111.6,111.51,111.56,33612.0,100.3884,100.3974,100.3164,100.3614,33612.0
2019-12-02 15:50:00,111.55,111.55,111.42,111.47,56326.0,100.3524,100.3524,100.2354,100.2804,56326.0
2019-12-02 15:55:00,111.45,111.51,111.24,111.27,132881.0,100.2624,100.3164,100.0735,100.1005,132881.0
2019-12-03 09:30:00,109.54,109.94,109.02,109.4,48947.0,98.5441,98.904,98.0763,98.4182,48947.0
2019-12-03 09:35:00,109.47,109.47,108.82,108.96,26199.0,98.4812,98.4812,97.8964,98.0224,26199.0
2019-12-03 09:40:00,108.91,109.43,108.88,109.4,36783.0,97.9774,98.4452,97.9504,98.4182,36783.0
2019-12-03 09:45:00,109.34,109.45,108.73,108.88,46755.0,98.3642,98.4632,97.8155,97.9504,46755.0
2019-12-03 09:50:00,108.82,109.17,108.67,109.12,14872.0,97.8964,98.2113,97.7615,98.1663,14872.0
2019-12-03 09:55:00,109.09,109.59,109.05,109.44,9987.0,98.1393,98.5891,98.1033,98.4542,9987.0
2019-12-03 10:00:00,109.42,109.56,109.32,109.38,13368.0,98.4362,98.5621,98.3462,98.4002,13368.0
2019-12-03 10:05:00,109.39,109.62,109.26,109.45,10555.0,98.4092,98.6161,98.2923,98.4632,10555.0
2019-12-03 10:10:00,109.47,109.6,109.29,109.6,8090.0,98.4812,98.5981,98.3192,98.5981,8090.0
2019-12-03 10:15:00,109.62,110.06,109.6,110.02,9189.0,98.6161,99.0119,98.5981,98.976,9189.0
2019-12-03 10:20:00,110.02,110.02,109.9,109.96,17953.0,98.976,98.976,98.868,98.922,17953.0
2019-12-03 10:25:00,109.95,109.95,109.57,109.87,53688.0,98.913,98.913,98.5711,98.841,53688.0
2019-12-03 10:30:00,109.84,110.02,109.74,109.94,13576.0,98.814,98.976,98.7241,98.904,13576.0
2019-12-03 10:35:00,109.92,109.95,109.7,109.83,9951.0,98.886,98.913,98.6881,98.805,9951.0
2019-12-03 10:40:00,109.84,109.93,109.69,109.9,7397.0,98.814,98.895,98.6791,98.868,7397.0
2019-12-03 10:45:00,109.89,109.89,109.33,109.38,13739.0,98.859,98.859,98.3552,98.4002,13739.0
2019-12-03 10:50:00,109.37,109.55,109.27,109.55,12654.0,98.3912,98.5531,98.3012,98.5531,12654.0
2019-12-03 10:55:00,109.47,109.47,109.25,109.35,7869.0,98.4812,98.4812,98.2833,98.3732,7869.0
2019-12-03 11:00:00,109.33,109.36,109.17,109.3,14745.0,98.3552,98.3822,98.2113,98.3282,14745.0
2019-12-03 11:05:00,109.31,109.46,109.26,109.46,12602.0,98.3372,98.4722,98.2923,98.4722,12602.0
2019-12-03 11:10:00,109.45,109.48,109.26,109.45,4946.0,98.4632,98.4902,98.2923,98.4632,4946.0
2019-12-03 11:15:00,109.46,109.62,109.41,109.44,30119.0,98.4722,98.6161,98.4272,98.4542,30119.0
2019-12-03 11:20:00,109.47,109.56,109.4,109.49,3650.0,98.4812,98.5621,98.4182,98.4992,3650.0
2019-12-03 11:25:00,109.4,109.45,109.04,109.1,5520.0,98.4182,98.4632,98.0943,98.1483,5520.0
2019-12-03 11:30:00,109.11,109.11,108.94,109.08,14163.0,98.1573,98.1573,98.0044,98.1303,14163.0
2019-12-03 11:35:00,109.11,109.42,109.08,109.39,13217.0,98.1573,98.4362,98.1303,98.4092,13217.0
2019-12-03 11:40:00,109.4,109.43,109.31,109.31,5215.0,98.4182,98.4452,98.3372,98.3372,5215.0
2019-12-03 11:45:00,109.32,109.48,109.32,109.34,5763.0,98.3462,98.4902,98.3462,98.3642,5763.0
2019-12-03 11:50:00,109.32,109.35,109.17,109.2,9531.0,98.3462,98.3732,98.2113,98.2383,9531.0
2019-12-03 11:55:00,109.21,109.3,109.12,109.12,15662.0,98.2473,98.3282,98.1663,98.1663,15662.0
2019-12-03 12:00:00,109.11,109.19,109.05,109.14,47390.0,98.1573,98.2293,98.1033,98.1843,47390.0
2019-12-03 12:05:00,109.14,109.31,109.12,109.26,4876.0,98.1843,98.3372,98.1663,98.2923,4876.0
2019-12-03 12:10:00,109.28,109.31,109.16,109.27,6695.0,98.3102,98.3372,98.2023,98.3012,6695.0
2019-12-03 12:15:00,109.28,109.35,109.2,109.32,9701.0,98.3102,98.3732,98.2383,98.3462,9701.0
2019-12-03 12:20:00,109.33,109.44,109.31,109.38,4455.0,98.3552,98.4542,98.3372,98.4002,4455.0
2019-12-03 12:25:00,109.38,109.46,109.36,109.4,4421.0,98.4002,98.4722,98.3822,98.4182,4421.0
2019-12-03 12:30:00,109.42,109.45,109.35,109.36,16244.0,98.4362,98.4632,98.3732,98.3822,16244.0
2019-12-03 12:35:00,109.39,109.46,109.36,109.4,5010.0,98.4092,98.4722,98.3822,98.4182,5010.0
2019-12-03 12:40:00,109.41,109.42,109.23,109.24,8003.0,98.4272,98.4362,98.2653,98.2743,8003.0
2019-12-03 12:45:00,109.23,109.25,109.16,109.2,5889.0,98.2653,98.2833,98.2023,98.2383,5889.0
2019-12-03 12:50:00,109.2,109.29,109.2,109.26,5485.0,98.2383,98.3192,98.2383,98.2923,5485.0
2019-12-03 12:55:00,109.25,109.33,109.24,109.33,3875.0,98.2833,98.3552,98.2743,98.3552,3875.0
2019-12-03 13:00:00,109.32,109.4,109.32,109.37,12905.0,98.3462,98.4182,98.3462,98.3912,12905.0
2019-12-03 13:05:00,109.37,109.48,109.35,109.47,5673.0,98.3912,98.4902,98.3732,98.4812,5673.0
2019-12-03 13:10:00,109.46,109.55,109.43,109.53,5019.0,98.4722,98.5531,98.4452,98.5351,5019.0
2019-12-03 13:15:00,109.55,109.58,109.49,109.52,5593.0,98.5531,98.5801,98.4992,98.5262,5593.0
2019-12-03 13:20:00,109.52,109.58,109.51,109.52,4130.0,98.5262,98.5801,98.5172,98.5262,4130.0
2019-12-03 13:25:00,109.51,109.65,109.5,109.63,5458.0,98.5172,98.6431,98.5082,98.6251,5458.0
2019-12-03 13:30:00,109.61,109.66,109.54,109.66,20898.0,98.6071,98.6521,98.5441,98.6521,20898.0
2019-12-03 13:35:00,109.66,109.76,109.64,109.76,7314.0,98.6521,98.7421,98.6341,98.7421,7314.0
2019-12-03 13:40:00,109.72,109.78,109.63,109.71,19152.0,98.7061,98.7601,98.6251,98.6971,19152.0
2019-12-03 13:45:00,109.7,109.72,109.62,109.7,14401.0,98.6881,98.7061,98.6161,98.6881,14401.0
2019-12-03 13:50:00,109.7,109.7,109.59,109.66,6651.0,98.6881,98.6881,98.5891,98.6521,6651.0
2019-12-03 13:55:00,109.66,109.7,109.6,109.6,5555.0,98.6521,98.6881,98.5981,98.5981,5555.0
2019-12-03 14:00:00,109.61,109.77,109.6,109.71,11465.0,98.6071,98.7511,98.5981,98.6971,11465.0
2019-12-03 14:05:00,109.73,109.78,109.62,109.64,8127.0,98.7151,98.7601,98.6161,98.6341,8127.0
2019-12-03 14:10:00,109.64,109.65,109.34,109.35,6637.0,98.6341,98.6431,98.3642,98.3732,6637.0
2019-12-03 14:15:00,109.36,109.45,109.31,109.32,7668.0,98.3822,98.4632,98.3372,98.3462,7668.0
2019-12-03 14:20:00,109.3,109.34,109.23,109.29,6168.0,98.3282,98.3642,98.2653,98.3192,6168.0
2019-12-03 14:25:00,109.29,109.39,109.26,109.37,6558.0,98.3192,98.4092,98.2923,98.3912,6558.0
2019-12-03 14:30:00,109.37,109.37,109.23,109.36,6903.0,98.3912,98.3912,98.2653,98.3822,6903.0
2019-12-03 14:35:00,109.38,109.39,109.29,109.3,17539.0,98.4002,98.4092,98.3192,98.3282,17539.0
2019-12-03 14:40:00,109.31,109.43,109.31,109.35,6653.0,98.3372,98.4452,98.3372,98.3732,6653.0
2019-12-03 14:45:00,109.32,109.46,109.32,109.42,14759.0,98.3462,98.4722,98.3462,98.4362,14759.0
2019-12-03 14:50:00,109.41,109.42,109.18,109.19,5443.0,98.4272,98.4362,98.2203,98.2293,5443.0
2019-12-03 14:55:00,109.19,109.31,109.16,109.25,8840.0,98.2293,98.3372,98.2023,98.2833,8840.0
2019-12-03 15:00:00,109.24,109.29,109.17,109.2,6404.0,98.2743,98.3192,98.2113,98.2383,6404.0
2019-12-03 15:05:00,109.23,109.3,109.17,109.22,20690.0,98.2653,98.3282,98.2113,98.2563,20690.0
2019-12-03 15:10:00,109.22,109.37,109.19,109.35,10009.0,98.2563,98.3912,98.2293,98.3732,10009.0
2019-12-03 15:15:00,109.35,109.42,109.35,109.41,9127.0,98.3732,98.4362,98.3732,98.4272,9127.0
2019-12-03 15:20:00,109.4,109.68,109.39,109.68,10164.0,98.4182,98.6701,98.4092,98.6701,10164.0
2019-12-03 15:25:00,109.67,109.82,109.66,109.8,49505.0,98.6611,98.796,98.6521,98.778,49505.0
2019-12-03 15:30:00,109.8,109.96,109.79,109.85,25178.0,98.778,98.922,98.7691,98.823,25178.0
2019-12-03 15:35:00,109.86,109.98,109.84,109.85,15652.0,98.832,98.94,98.814,98.823,15652.0
2019-12-03 15:40:00,109.86,109.93,109.76,109.93,20595.0,98.832,98.895,98.7421,98.895,20595.0
2019-12-03 15:45:00,109.93,110.23,109.9,110.2,34062.0,98.895,99.1649,98.868,99.1379,34062.0
2019-12-03 15:50:00,110.22,110.29,109.95,110.29,63387.0,99.1559,99.2189,98.913,99.2189,63387.0
2019-12-03 15:55:00,110.28,110.43,110.13,110.27,149180.0,99.2099,99.3448,99.0749,99.2009,149180.0
2019-12-04 09:30:00,111.8,112.61,111.8,112.2,51554.0,100.5773,101.306,100.5773,100.9371,51554.0
2019-12-04 09:35:00,112.17,112.85,112.1,112.66,29013.0,100.9101,101.5219,100.8472,101.351,29013.0
2019-12-04 09:40:00,112.62,112.87,112.58,112.85,34496.0,101.315,101.5399,101.279,101.5219,34496.0
2019-12-04 09:45:00,112.85,113.35,112.75,113.35,29478.0,101.5219,101.9717,101.4319,101.9717,29478.0
2019-12-04 09:50:00,113.37,113.97,113.31,113.88,42551.0,101.9897,102.5295,101.9357,102.4485,42551.0
2019-12-04 09:55:00,113.87,113.87,113.52,113.78,22174.0,102.4395,102.4395,102.1246,102.3585,22174.0
2019-12-04 10:00:00,113.75,113.78,113.42,113.71,28188.0,102.3315,102.3585,102.0347,102.2956,28188.0
2019-12-04 10:05:00,113.69,113.91,113.68,113.75,20424.0,102.2776,102.4755,102.2686,102.3315,20424.0
2019-12-04 10:10:00,113.75,113.82,113.48,113.55,19677.0,102.3315,102.3945,102.0886,102.1516,19677.0
2019-12-04 10:15:00,113.57,113.65,113.46,113.62,11625.0,102.1696,102.2416,102.0706,102.2146,11625.0
2019-12-04 10:20:00,113.63,113.83,113.56,113.71,22244.0,102.2236,102.4035,102.1606,102.2956,22244.0
2019-12-04 10:25:00,113.69,113.81,113.5,113.51,31315.0,102.2776,102.3855,102.1066,102.1156,31315.0
2019-12-04 10:30:00,113.51,113.53,113.37,113.51,13781.0,102.1156,102.1336,101.9897,102.1156,13781.0
2019-12-04 10:35:00,113.5,113.63,113.46,113.47,16183.0,102.1066,102.2236,102.0706,102.0796,16183.0
2019-12-04 10:40:00,113.51,113.54,113.39,113.5,12529.0,102.1156,102.1426,102.0077,102.1066,12529.0
2019-12-04 10:45:00,113.52,113.58,113.44,113.53,22868.0,102.1246,102.1786,102.0527,102.1336,22868.0
2019-12-04 10:50:00,113.54,113.63,113.53,113.57,8519.0,102.1426,102.2236,102.1336,102.1696,8519.0
2019-12-04 10:55:00,113.56,113.59,113.42,113.46,13396.0,102.1606,102.1876,102.0347,102.0706,13396.0
2019-12-04 11:00:00,113.48,113.63,113.48,113.63,6543.0,102.0886,102.2236,102.0886,102.2236,6543.0
2019-12-04 11:05:00,113.63,113.63,113.34,113.36,14538.0,102.2236,102.2236,101.9627,101.9807,14538.0
2019-12-04 11:10:00,113.35,113.37,113.24,113.34,12154.0,101.9717,101.9897,101.8727,101.9627,12154.0
2019-12-04 11:15:00,113.33,113.44,113.33,113.36,17568.0,101.9537,102.0527,101.9537,101.9807,17568.0
2019-12-04 11:20:00,113.37,113.61,113.37,113.56,24782.0,101.9897,102.2056,101.9897,102.1606,24782.0
2019-12-04 11:25:00,113.55,113.69,113.45,113.62,84387.0,102.1516,102.2776,102.0617,102.2146,84387.0
2019-12-04 11:30:00,113.63,113.81,113.63,113.77,35874.0,102.2236,102.3855,102.2236,102.3495,35874.0
2019-12-04 11:35:00,113.77,113.98,113.77,113.98,11949.0,102.3495,102.5384,102.3495,102.5384,11949.0
2019-12-04 11:40:00,113.97,114.09,113.97,114.03,18390.0,102.5295,102.6374,102.5295,102.5834,18390.0
2019-12-04 11:45:00,114.03,114.03,113.85,113.85,36495.0,102.5834,102.5834,102.4215,102.4215,36495.0
2019-12-04 11:50:00,113.85,113.95,113.82,113.82,13443.0,102.4215,102.5115,102.3945,102.3945,13443.0
2019-12-04 11:55:00,113.82,113.83,113.61,113.74,14506.0,102.3945,102.4035,102.2056,102.3225,14506.0
2019-12-04 12:00:00,113.72,113.73,113.57,113.59,17873.0,102.3045,102.3135,102.1696,102.1876,17873.0
2019-12-04 12:05:00,113.58,113.58,113.47,113.51,11798.0,102.1786,102.1786,102.0796,102.1156,11798.0
2019-12-04 12:10:00,113.49,113.54,113.43,113.46,10982.0,102.0976,102.1426,102.0437,102.0706,10982.0
2019-12-04 12:15:00,113.46,113.47,113.2,113.22,31903.0,102.0706,102.0796,101.8367,101.8547,31903.0
2019-12-04 12:20:00,113.24,113.28,113.15,113.22,26855.0,101.8727,101.9087,101.7918,101.8547,26855.0
2019-12-04 12:25:00,113.21,113.44,113.2,113.39,10413.0,101.8457,102.0527,101.8367,102.0077,10413.0
2019-12-04 12:30:00,113.39,113.43,113.32,113.37,18419.0,102.0077,102.0437,101.9447,101.9897,18419.0
2019-12-04 12:35:00,113.38,113.52,113.37,113.52,11168.0,101.9987,102.1246,101.9897,102.1246,11168.0
2019-12-04 12:40:00,113.52,113.53,113.39,113.44,17809.0,102.1246,102.1336,102.0077,102.0527,17809.0
2019-12-04 12:45:00,113.43,113.61,113.42,113.61,10171.0,102.0437,102.2056,102.0347,102.2056,10171.0
2019-12-04 12:50:00,113.58,113.66,113.54,113.64,10228.0,102.1786,102.2506,102.1426,102.2326,10228.0
2019-12-04 12:55:00,113.66,113.77,113.64,113.74,11981.0,102.2506,102.3495,102.2326,102.3225,11981.0
2019-12-04 13:00:00,113.74,113.74,113.62,113.63,16802.0,102.3225,102.3225,102.2146,102.2236,16802.0
2019-12-04 13:05:00,113.63,113.67,113.57,113.67,11158.0,102.2236,102.2596,102.1696,102.2596,11158.0
2019-12-04 13:10:00,113.68,113.69,113.59,113.59,9018.0,102.2686,102.2776,102.1876,102.1876,9018.0
2019-12-04 13:15:00,113.59,113.6,113.49,113.55,22554.0,102.1876,102.1966,102.0976,102.1516,22554.0
2019-12-04 13:20:00,113.54,113.57,113.45,113.57,9488.0,102.1426,102.1696,102.0617,102.1696,9488.0
2019-12-04 13:25:00,113.58,113.63,113.54,113.63,7647.0,102.1786,102.2236,102.1426,102.2236,7647.0
2019-12-04 13:30:00,113.63,113.66,113.53,113.54,10490.0,102.2236,102.2506,102.1336,102.1426,10490.0
2019-12-04 13:35:00,113.53,113.64,113.53,113.64,10765.0,102.1336,102.2326,102.1336,102.2326,10765.0
2019-12-04 13:40:00,113.62,113.7,113.6,113.7,9763.0,102.2146,102.2866,102.1966,102.2866,9763.0
2019-12-04 13:45:00,113.68,113.69,113.59,113.66,25280.0,102.2686,102.2776,102.1876,102.2506,25280.0
2019-12-04 13:50:00,113.66,113.66,113.44,113.46,20987.0,102.2506,102.2506,102.0527,102.0706,20987.0
2019-12-04 13:55:00,113.45,113.52,113.41,113.46,17706.0,102.0617,102.1246,102.0257,102.0706,17706.0
2019-12-04 14:00:00,113.46,113.56,113.46,113.51,10913.0,102.0706,102.1606,102.0706,102.1156,10913.0
2019-12-04 14:05:00,113.51,113.58,113.49,113.54,11238.0,102.1156,102.1786,102.0976,102.1426,11238.0
2019-12-04 14:10:00,113.54,113.71,113.53,113.67,10195.0,102.1426,102.2956,102.1336,102.2596,10195.0
2019-12-04 14:15:00,113.66,113.66,113.54,113.63,12174.0,102.2506,102.2506,102.1426,102.2236,12174.0
2019-12-04 14:20:00,113.64,113.82,113.64,113.79,15730.0,102.2326,102.3945,102.2326,102.3675,15730.0
2019-12-04 14:25:00,113.81,113.97,113.77,113.97,12976.0,102.3855,102.5295,102.3495,102.5295,12976.0
2019-12-04 14:30:00,113.95,114.11,113.92,114.11,23611.0,102.5115,102.6554,102.4845,102.6554,23611.0
2019-12-04 14:35:00,114.11,114.13,113.95,113.97,19373.0,102.6554,102.6734,102.5115,102.5295,19373.0
2019-12-04 14:40:00,113.97,113.99,113.9,113.97,13598.0,102.5295,102.5474,102.4665,102.5295,13598.0
2019-12-04 14:45:00,113.99,114.04,113.95,113.96,11690.0,102.5474,102.5924,102.5115,102.5205,11690.0
2019-12-04 14:50:00,113.96,114.1,113.95,114.1,11426.0,102.5205,102.6464,102.5115,102.6464,11426.0
2019-12-04 14:55:00,114.1,114.1,113.9,114.06,24786.0,102.6464,102.6464,102.4665,102.6104,24786.0
2019-12-04 15:00:00,114.05,114.08,113.97,114.04,15312.0,102.6014,102.6284,102.5295,102.5924,15312.0
2019-12-04 15:05:00,114.05,114.06,113.84,113.85,35381.0,102.6014,102.6104,102.4125,102.4215,35381.0
2019-12-04 15:10:00,113.83,113.95,113.8,113.93,43474.0,102.4035,102.5115,102.3765,102.4935,43474.0
2019-12-04 15:15:00,113.95,114.06,113.95,114.04,19523.0,102.5115,102.6104,102.5115,102.5924,19523.0
2019-12-04 15:20:00,114.04,114.12,114.01,114.09,16414.0,102.5924,102.6644,102.5654,102.6374,16414.0
2019-12-04 15:25:00,114.08,114.08,114.01,114.04,18915.0,102.6284,102.6284,102.5654,102.5924,18915.0
2019-12-04 15:30:00,114.04,114.07,113.86,113.95,33220.0,102.5924,102.6194,102.4305,102.5115,33220.0
2019-12-04 15:35:00,113.95,114.01,113.89,114.01,29421.0,102.5115,102.5654,102.4575,102.5654,29421.0
2019-12-04 15:40:00,114.01,114.13,113.98,114.13,39362.0,102.5654,102.6734,102.5384,102.6734,39362.0
2019-12-04 15:45:00,114.12,114.28,114.07,114.28,78937.0,102.6644,102.8083,102.6194,102.8083,78937.0
2019-12-04 15:50:00,114.28,114.51,114.27,114.38,142430.0,102.8083,103.0152,102.7993,102.8983,142430.0
2019-12-04 15:55:00,114.39,114.44,114.28,114.44,234002.0,102.9073,102.9523,102.8083,102.9523,234002.0
2019-12-05 09:30:00,113.95,114.57,113.85,114.49,35703.0,102.9995,103.5599,102.9091,103.4876,35703.0
2019-12-05 09:35:00,114.59,115.16,114.58,115.16,22787.0,103.578,104.0932,103.5689,104.0932,22787.0
2019-12-05 09:40:00,115.11,115.18,114.88,115.0,18754.0,104.048,104.1113,103.8401,103.9486,18754.0
2019-12-05 09:45:00,115.0,115.14,114.98,115.04,10729.0,103.9486,104.0751,103.9305,103.9847,10729.0
2019-12-05 09:50:00,115.05,115.23,115.01,115.2,24243.0,103.9938,104.1565,103.9576,104.1294,24243.0
2019-12-05 09:55:00,115.19,115.21,114.93,115.03,40807.0,104.1203,104.1384,103.8853,103.9757,40807.0
2019-12-05 10:00:00,114.99,115.04,114.84,114.91,36152.0,103.9395,103.9847,103.804,103.8672,36152.0
2019-12-05 10:05:00,114.88,114.88,114.3,114.34,20235.0,103.8401,103.8401,103.3158,103.352,20235.0
2019-12-05 10:10:00,114.34,114.39,114.12,114.14,18301.0,103.352,103.3972,103.1531,103.1712,18301.0
2019-12-05 10:15:00,114.11,114.44,114.1,114.38,26302.0,103.1441,103.4424,103.1351,103.3882,26302.0
2019-12-05 10:20:00,114.35,114.35,114.07,114.15,51823.0,103.361,103.361,103.1079,103.1803,51823.0
2019-12-05 10:25:00,114.14,114.14,113.92,114.13,70881.0,103.1712,103.1712,102.9724,103.1622,70881.0
2019-12-05 10:30:00,114.13,114.41,114.1,114.26,26472.0,103.1622,103.4153,103.1351,103.2797,26472.0
2019-12-05 10:35:00,114.27,114.3,114.06,114.06,19045.0,103.2887,103.3158,103.0989,103.0989,19045.0
2019-12-05 10:40:00,114.07,114.19,114.06,114.16,10192.0,103.1079,103.2164,103.0989,103.1893,10192.0
2019-12-05 10:45:00,114.16,114.19,114.05,114.16,10492.0,103.1893,103.2164,103.0899,103.1893,10492.0
2019-12-05 10:50:00,114.19,114.34,114.14,114.26,8521.0,103.2164,103.352,103.1712,103.2797,8521.0
2019-12-05 10:55:00,114.24,114.24,114.09,114.1,8527.0,103.2616,103.2616,103.126,103.1351,8527.0
2019-12-05 11:00:00,114.08,114.08,113.96,114.02,14779.0,103.117,103.117,103.0085,103.0628,14779.0
2019-12-05 11:05:00,114.03,114.03,113.88,114.0,13367.0,103.0718,103.0718,102.9362,103.0447,13367.0
2019-12-05 11:10:00,114.02,114.02,113.88,113.99,27503.0,103.0628,103.0628,102.9362,103.0356,27503.0
2019-12-05 11:15:00,113.97,114.22,113.93,114.19,37555.0,103.0176,103.2435,102.9814,103.2164,37555.0
2019-12-05 11:20:00,114.19,114.24,114.07,114.08,9992.0,103.2164,103.2616,103.1079,103.117,9992.0
2019-12-05 11:25:00,114.08,114.15,113.97,114.11,12020.0,103.117,103.1803,103.0176,103.1441,12020.0
2019-12-05 11:30:00,114.09,114.13,114.0,114.0,11552.0,103.126,103.1622,103.0447,103.0447,11552.0
2019-12-05 11:35:00,114.01,114.01,113.85,113.93,12753.0,103.0537,103.0537,102.9091,102.9814,12753.0
2019-12-05 11:40:00,113.93,113.94,113.56,113.66,12074.0,102.9814,102.9904,102.647,102.7374,12074.0
2019-12-05 11:45:00,113.67,113.73,113.62,113.69,24809.0,102.7464,102.8006,102.7012,102.7645,24809.0
2019-12-05 11:50:00,113.69,113.72,113.6,113.63,25181.0,102.7645,102.7916,102.6831,102.7102,25181.0
2019-12-05 11:55:00,113.63,113.66,113.5,113.51,7172.0,102.7102,102.7374,102.5927,102.6018,7172.0
2019-12-05 12:00:00,113.49,113.53,113.34,113.38,12437.0,102.5837,102.6198,102.4481,102.4843,12437.0
2019-12-05 12:05:00,113.37,113.4,113.24,113.36,22797.0,102.4752,102.5023,102.3577,102.4662,22797.0
2019-12-05 12:10:00,113.37,113.52,113.35,113.47,14858.0,102.4752,102.6108,102.4571,102.5656,14858.0
2019-12-05 12:15:00,113.46,113.54,113.37,113.37,52093.0,102.5566,102.6289,102.4752,102.4752,52093.0
2019-12-05 12:20:00,113.37,113.37,113.16,113.17,40595.0,102.4752,102.4752,102.2854,102.2944,40595.0
2019-12-05 12:25:00,113.17,113.28,113.17,113.24,12276.0,102.2944,102.3939,102.2944,102.3577,12276.0
2019-12-05 12:30:00,113.23,113.3,113.16,113.3,52372.0,102.3487,102.4119,102.2854,102.4119,52372.0
2019-12-05 12:35:00,113.31,113.47,113.26,113.47,12191.0,102.421,102.5656,102.3758,102.5656,12191.0
2019-12-05 12:40:00,113.47,113.56,113.44,113.44,11615.0,102.5656,102.647,102.5385,102.5385,11615.0
2019-12-05 12:45:00,113.43,113.57,113.39,113.49,9208.0,102.5295,102.656,102.4933,102.5837,9208.0
2019-12-05 12:50:00,113.51,113.61,113.51,113.58,8539.0,102.6018,102.6922,102.6018,102.665,8539.0
2019-12-05 12:55:00,113.57,113.57,113.43,113.43,14793.0,102.656,102.656,102.5295,102.5295,14793.0
2019-12-05 13:00:00,113.42,113.51,113.42,113.49,13548.0,102.5204,102.6018,102.5204,102.5837,13548.0
2019-12-05 13:05:00,113.49,113.55,113.49,113.54,5955.0,102.5837,102.6379,102.5837,102.6289,5955.0
2019-12-05 13:10:00,113.54,113.69,113.54,113.68,7810.0,102.6289,102.7645,102.6289,102.7554,7810.0
2019-12-05 13:15:00,113.68,113.81,113.68,113.75,16076.0,102.7554,102.8729,102.7554,102.8187,16076.0
2019-12-05 13:20:00,113.76,113.83,113.7,113.7,8972.0,102.8277,102.891,102.7735,102.7735,8972.0
2019-12-05 13:25:00,113.67,113.8,113.67,113.8,4904.0,102.7464,102.8639,102.7464,102.8639,4904.0
2019-12-05 13:30:00,113.8,113.86,113.7,113.7,13892.0,102.8639,102.9181,102.7735,102.7735,13892.0
2019-12-05 13:35:00,113.72,113.84,113.72,113.84,6320.0,102.7916,102.9001,102.7916,102.9001,6320.0
2019-12-05 13:40:00,113.83,113.88,113.79,113.88,6651.0,102.891,102.9362,102.8549,102.9362,6651.0
2019-12-05 13:45:00,113.89,113.95,113.87,113.95,7741.0,102.9452,102.9995,102.9272,102.9995,7741.0
2019-12-05 13:50:00,113.94,113.99,113.92,113.96,12316.0,102.9904,103.0356,102.9724,103.0085,12316.0
2019-12-05 13:55:00,113.96,113.97,113.72,113.74,6553.0,103.0085,103.0176,102.7916,102.8097,6553.0
2019-12-05 14:00:00,113.75,113.83,113.73,113.78,11565.0,102.8187,102.891,102.8006,102.8458,11565.0
2019-12-05 14:05:00,113.78,113.88,113.78,113.86,12034.0,102.8458,102.9362,102.8458,102.9181,12034.0
2019-12-05 14:10:00,113.87,113.88,113.81,113.85,15510.0,102.9272,102.9362,102.8729,102.9091,15510.0
2019-12-05 14:15:00,113.84,113.87,113.81,113.86,13256.0,102.9001,102.9272,102.8729,102.9181,13256.0
2019-12-05 14:20:00,113.86,113.95,113.81,113.94,6911.0,102.9181,102.9995,102.8729,102.9904,6911.0
2019-12-05 14:25:00,113.96,113.98,113.86,113.88,10332.0,103.0085,103.0266,102.9181,102.9362,10332.0
2019-12-05 14:30:00,113.86,113.98,113.85,113.94,7422.0,102.9181,103.0266,102.9091,102.9904,7422.0
2019-12-05 14:35:00,113.95,114.01,113.94,113.98,15936.0,102.9995,103.0537,102.9904,103.0266,15936.0
2019-12-05 14:40:00,113.99,114.01,113.88,113.92,9982.0,103.0356,103.0537,102.9362,102.9724,9982.0
2019-12-05 14:45:00,113.92,113.92,113.81,113.86,9453.0,102.9724,102.9724,102.8729,102.9181,9453.0
2019-12-05 14:50:00,113.87,113.89,113.76,113.77,13737.0,102.9272,102.9452,102.8277,102.8368,13737.0
2019-12-05 14:55:00,113.75,113.8,113.34,113.66,40539.0,102.8187,102.8639,102.4481,102.7374,40539.0
2019-12-05 15:00:00,113.66,113.81,113.66,113.81,14692.0,102.7374,102.8729,102.7374,102.8729,14692.0
2019-12-05 15:05:00,113.8,113.81,113.66,113.69,29799.0,102.8639,102.8729,102.7374,102.7645,29799.0
2019-12-05 15:10:00,113.69,113.74,113.61,113.63,37402.0,102.7645,102.8097,102.6922,102.7102,37402.0
2019-12-05 15:15:00,113.64,113.66,113.57,113.65,22105.0,102.7193,102.7374,102.656,102.7283,22105.0
2019-12-05 15:20:00,113.64,113.65,113.46,113.49,32270.0,102.7193,102.7283,102.5566,102.5837,32270.0
2019-12-05 15:25:00,113.5,113.52,113.47,113.5,22806.0,102.5927,102.6108,102.5656,102.5927,22806.0
2019-12-05 15:30:00,113.5,113.54,113.46,113.49,29881.0,102.5927,102.6289,102.5566,102.5837,29881.0
2019-12-05 15:35:00,113.48,113.48,113.39,113.4,21041.0,102.5746,102.5746,102.4933,102.5023,21041.0
2019-12-05 15:40:00,113.39,113.45,113.38,113.43,19061.0,102.4933,102.5475,102.4843,102.5295,19061.0
2019-12-05 15:45:00,113.43,113.51,113.33,113.33,38688.0,102.5295,102.6018,102.4391,102.4391,38688.0
2019-12-05 15:50:00,113.34,113.41,113.33,113.33,42145.0,102.4481,102.5114,102.4391,102.4391,42145.0
2019-12-05 15:55:00,113.33,113.47,113.29,113.47,126097.0,102.4391,102.5656,102.4029,102.5656,126097.0
2019-12-06 09:30:00,114.74,115.18,114.51,114.63,39705.0,103.7136,104.1113,103.5057,103.6141,39705.0
2019-12-06 09:35:00,114.58,114.65,114.4,114.45,29245.0,103.5689,103.6322,103.4062,103.4514,29245.0
2019-12-06 09:40:00,114.46,114.75,114.44,114.75,49908.0,103.4605,103.7226,103.4424,103.7226,49908.0
2019-12-06 09:45:00,114.71,114.94,114.68,114.68,5655.0,103.6864,103.8943,103.6593,103.6593,5655.0
2019-12-06 09:50:00,114.62,114.93,114.62,114.86,17495.0,103.6051,103.8853,103.6051,103.822,17495.0
2019-12-06 09:55:00,114.81,114.9,114.74,114.86,9723.0,103.7768,103.8582,103.7136,103.822,9723.0
2019-12-06 10:00:00,114.87,114.9,114.74,114.8,9305.0,103.8311,103.8582,103.7136,103.7678,9305.0
2019-12-06 10:05:00,114.82,114.85,114.62,114.8,46302.0,103.7859,103.813,103.6051,103.7678,46302.0
2019-12-06 10:10:00,114.8,114.97,114.79,114.97,29090.0,103.7678,103.9215,103.7588,103.9215,29090.0
2019-12-06 10:15:00,114.98,114.99,114.69,114.81,13287.0,103.9305,103.9395,103.6684,103.7768,13287.0
2019-12-06 10:20:00,114.94,115.13,114.94,114.98,16277.0,103.8943,104.0661,103.8943,103.9305,16277.0
2019-12-06 10:25:00,114.94,114.98,114.88,114.88,6370.0,103.8943,103.9305,103.8401,103.8401,6370.0
2019-12-06 10:30:00,114.89,115.05,114.89,115.05,10483.0,103.8491,103.9938,103.8491,103.9938,10483.0
2019-12-06 10:35:00,115.07,115.07,114.84,114.94,5718.0,104.0118,104.0118,103.804,103.8943,5718.0
2019-12-06 10:40:00,114.95,115.04,114.94,115.0,5239.0,103.9034,103.9847,103.8943,103.9486,5239.0
2019-12-06 10:45:00,115.0,115.04,114.96,115.01,5027.0,103.9486,103.9847,103.9124,103.9576,5027.0
2019-12-06 10:50:00,115.04,115.07,115.01,115.03,4782.0,103.9847,104.0118,103.9576,103.9757,4782.0
2019-12-06 10:55:00,115.04,115.06,115.0,115.0,6194.0,103.9847,104.0028,103.9486,103.9486,6194.0
2019-12-06 11:00:00,115.0,115.05,114.99,115.02,23259.0,103.9486,103.9938,103.9395,103.9667,23259.0
2019-12-06 11:05:00,115.02,115.25,115.02,115.22,27143.0,103.9667,104.1746,103.9667,104.1474,27143.0
2019-12-06 11:10:00,115.22,115.34,115.19,115.33,53331.0,104.1474,104.2559,104.1203,104.2469,53331.0
2019-12-06 11:15:00,115.33,115.48,115.28,115.48,10322.0,104.2469,104.3824,104.2017,104.3824,10322.0
2019-12-06 11:20:00,115.47,115.68,115.46,115.61,15433.0,104.3734,104.5632,104.3644,104.5,15433.0
2019-12-06 11:25:00,115.62,115.67,115.41,115.44,41494.0,104.509,104.5542,104.3192,104.3463,41494.0
2019-12-06 11:30:00,115.44,115.53,115.37,115.48,32331.0,104.3463,104.4276,104.283,104.3824,32331.0
2019-12-06 11:35:00,115.44,115.58,115.4,115.58,14763.0,104.3463,104.4728,104.3101,104.4728,14763.0
2019-12-06 11:40:00,115.58,115.61,115.47,115.47,5010.0,104.4728,104.5,104.3734,104.3734,5010.0
2019-12-06 11:45:00,115.46,115.5,115.26,115.31,18511.0,104.3644,104.4005,104.1836,104.2288,18511.0
2019-12-06 11:50:00,115.29,115.58,115.27,115.58,28211.0,104.2107,104.4728,104.1926,104.4728,28211.0
2019-12-06 11:55:00,115.55,115.66,115.53,115.66,9925.0,104.4457,104.5452,104.4276,104.5452,9925.0
2019-12-06 12:00:00,115.67,115.81,115.65,115.81,16866.0,104.5542,104.6807,104.5361,104.6807,16866.0
2019-12-06 12:05:00,115.81,115.97,115.8,115.93,15792.0,104.6807,104.8254,104.6717,104.7892,15792.0
2019-12-06 12:10:00,115.93,115.93,115.67,115.73,14246.0,104.7892,104.7892,104.5542,104.6084,14246.0
2019-12-06 12:15:00,115.73,115.86,115.72,115.84,7375.0,104.6084,104.7259,104.5994,104.7079,7375.0
2019-12-06 12:20:00,115.87,115.91,115.83,115.86,8314.0,104.735,104.7711,104.6988,104.7259,8314.0
2019-12-06 12:25:00,115.86,115.89,115.76,115.76,17597.0,104.7259,104.753,104.6355,104.6355,17597.0
2019-12-06 12:30:00,115.77,115.78,115.69,115.73,6662.0,104.6446,104.6536,104.5723,104.6084,6662.0
2019-12-06 12:35:00,115.72,115.75,115.69,115.75,8748.0,104.5994,104.6265,104.5723,104.6265,8748.0
2019-12-06 12:40:00,115.78,115.86,115.76,115.81,8788.0,104.6536,104.7259,104.6355,104.6807,8788.0
2019-12-06 12:45:00,115.81,115.86,115.8,115.86,9806.0,104.6807,104.7259,104.6717,104.7259,9806.0
2019-12-06 12:50:00,115.86,115.89,115.77,115.79,15080.0,104.7259,104.753,104.6446,104.6627,15080.0
2019-12-06 12:55:00,115.81,115.83,115.77,115.83,7759.0,104.6807,104.6988,104.6446,104.6988,7759.0
2019-12-06 13:00:00,115.83,115.88,115.82,115.82,9296.0,104.6988,104.744,104.6898,104.6898,9296.0
2019-12-06 13:05:00,115.82,115.82,115.61,115.61,8725.0,104.6898,104.6898,104.5,104.5,8725.0
2019-12-06 13:10:00,115.63,115.66,115.61,115.66,4593.0,104.518,104.5452,104.5,104.5452,4593.0
2019-12-06 13:15:00,115.66,115.76,115.66,115.76,4342.0,104.5452,104.6355,104.5452,104.6355,4342.0
2019-12-06 13:20:00,115.76,115.76,115.65,115.7,6331.0,104.6355,104.6355,104.5361,104.5813,6331.0
2019-12-06 13:25:00,115.7,115.8,115.68,115.78,12458.0,104.5813,104.6717,104.5632,104.6536,12458.0
2019-12-06 13:30:00,115.78,115.78,115.64,115.64,37112.0,104.6536,104.6536,104.5271,104.5271,37112.0
2019-12-06 13:35:00,115.67,115.75,115.66,115.72,4700.0,104.5542,104.6265,104.5452,104.5994,4700.0
2019-12-06 13:40:00,115.74,115.89,115.72,115.83,7580.0,104.6175,104.753,104.5994,104.6988,7580.0
2019-12-06 13:45:00,115.84,115.9,115.73,115.75,13420.0,104.7079,104.7621,104.6084,104.6265,13420.0
2019-12-06 13:50:00,115.7,115.74,115.63,115.7,6307.0,104.5813,104.6175,104.518,104.5813,6307.0
2019-12-06 13:55:00,115.72,115.85,115.72,115.84,5880.0,104.5994,104.7169,104.5994,104.7079,5880.0
2019-12-06 14:00:00,115.82,115.84,115.79,115.83,4524.0,104.6898,104.7079,104.6627,104.6988,4524.0
2019-12-06 14:05:00,115.83,115.9,115.82,115.88,7737.0,104.6988,104.7621,104.6898,104.744,7737.0
2019-12-06 14:10:00,115.88,115.91,115.87,115.88,6771.0,104.744,104.7711,104.735,104.744,6771.0
2019-12-06 14:15:00,115.88,115.88,115.76,115.86,8751.0,104.744,104.744,104.6355,104.7259,8751.0
2019-12-06 14:20:00,115.84,115.99,115.66,115.99,16817.0,104.7079,104.8434,104.5452,104.8434,16817.0
2019-12-06 14:25:00,115.97,116.1,115.97,116.08,12518.0,104.8254,104.9429,104.8254,104.9248,12518.0
2019-12-06 14:30:00,116.1,116.1,115.99,116.07,17268.0,104.9429,104.9429,104.8434,104.9158,17268.0
2019-12-06 14:35:00,116.05,116.1,115.85,115.96,18392.0,104.8977,104.9429,104.7169,104.8163,18392.0
2019-12-06 14:40:00,115.97,115.97,115.85,115.87,5654.0,104.8254,104.8254,104.7169,104.735,5654.0
2019-12-06 14:45:00,115.88,115.91,115.83,115.83,6794.0,104.744,104.7711,104.6988,104.6988,6794.0
2019-12-06 14:50:00,115.83,115.89,115.82,115.88,8915.0,104.6988,104.753,104.6898,104.744,8915.0
2019-12-06 14:55:00,115.88,115.88,115.82,115.84,8303.0,104.744,104.744,104.6898,104.7079,8303.0
2019-12-06 15:00:00,115.85,115.94,115.85,115.94,11385.0,104.7169,104.7982,104.7169,104.7982,11385.0
2019-12-06 15:05:00,115.94,115.94,115.83,115.92,14703.0,104.7982,104.7982,104.6988,104.7802,14703.0
2019-12-06 15:10:00,115.92,115.95,115.88,115.91,9485.0,104.7802,104.8073,104.744,104.7711,9485.0
2019-12-06 15:15:00,115.91,115.93,115.89,115.91,14904.0,104.7711,104.7892,104.753,104.7711,14904.0
2019-12-06 15:20:00,115.91,115.91,115.76,115.8,10151.0,104.7711,104.7711,104.6355,104.6717,10151.0
2019-12-06 15:25:00,115.8,115.88,115.8,115.88,17487.0,104.6717,104.744,104.6717,104.744,17487.0
2019-12-06 15:30:00,115.88,115.99,115.85,115.98,20199.0,104.744,104.8434,104.7169,104.8344,20199.0
2019-12-06 15:35:00,115.97,116.03,115.95,116.01,17279.0,104.8254,104.8796,104.8073,104.8615,17279.0
2019-12-06 15:40:00,116.01,116.07,115.99,116.02,18253.0,104.8615,104.9158,104.8434,104.8706,18253.0
2019-12-06 15:45:00,116.02,116.04,115.96,115.98,21935.0,104.8706,104.8886,104.8163,104.8344,21935.0
2019-12-06 15:50:00,115.98,116.07,115.79,115.85,60563.0,104.8344,104.9158,104.6627,104.7169,60563.0
2019-12-06 15:55:00,115.84,115.98,115.78,115.89,103316.0,104.7079,104.8344,104.6536,104.753,103316.0
2019-12-09 09:30:00,115.76,115.78,114.83,115.24,24933.0,104.6355,104.6536,103.7949,104.1655,24933.0
2019-12-09 09:35:00,115.25,115.55,115.1,115.5,10027.0,104.1746,104.4457,104.039,104.4005,10027.0
2019-12-09 09:40:00,115.47,115.49,114.99,114.99,12803.0,104.3734,104.3915,103.9395,103.9395,12803.0
2019-12-09 09:45:00,115.03,115.23,114.87,114.95,13716.0,103.9757,104.1565,103.8311,103.9034,13716.0
2019-12-09 09:50:00,114.95,115.05,114.8,114.84,8543.0,103.9034,103.9938,103.7678,103.804,8543.0
2019-12-09 09:55:00,114.85,114.89,114.65,114.77,12814.0,103.813,103.8491,103.6322,103.7407,12814.0
2019-12-09 10:00:00,114.77,115.03,114.76,114.98,13709.0,103.7407,103.9757,103.7316,103.9305,13709.0
2019-12-09 10:05:00,115.03,115.04,114.85,114.85,8100.0,103.9757,103.9847,103.813,103.813,8100.0
2019-12-09 10:10:00,114.89,115.22,114.87,115.18,9312.0,103.8491,104.1474,103.8311,104.1113,9312.0
2019-12-09 10:15:00,115.16,115.17,114.94,114.98,4670.0,104.0932,104.1022,103.8943,103.9305,4670.0
2019-12-09 10:20:00,114.97,115.0,114.91,114.96,5201.0,103.9215,103.9486,103.8672,103.9124,5201.0
2019-12-09 10:25:00,114.93,114.93,114.74,114.74,7242.0,103.8853,103.8853,103.7136,103.7136,7242.0
2019-12-09 10:30:00,114.76,114.86,114.67,114.76,9963.0,103.7316,103.822,103.6503,103.7316,9963.0
2019-12-09 10:35:00,114.77,114.95,114.77,114.9,4182.0,103.7407,103.9034,103.7407,103.8582,4182.0
2019-12-09 10:40:00,114.87,114.87,114.73,114.75,12523.0,103.8311,103.8311,103.7045,103.7226,12523.0
2019-12-09 10:45:00,114.75,114.87,114.74,114.86,5630.0,103.7226,103.8311,103.7136,103.822,5630.0
2019-12-09 10:50:00,114.83,114.95,114.81,114.91,3950.0,103.7949,103.9034,103.7768,103.8672,3950.0
2019-12-09 10:55:00,114.91,114.91,114.83,114.88,21073.0,103.8672,103.8672,103.7949,103.8401,21073.0
2019-12-09 11:00:00,114.89,114.89,114.73,114.75,12889.0,103.8491,103.8491,103.7045,103.7226,12889.0
2019-12-09 11:05:00,114.77,114.89,114.75,114.88,5031.0,103.7407,103.8491,103.7226,103.8401,5031.0
2019-12-09 11:10:00,114.93,114.93,114.8,114.83,5378.0,103.8853,103.8853,103.7678,103.7949,5378.0
2019-12-09 11:15:00,114.84,114.98,114.84,114.94,3650.0,103.804,103.9305,103.804,103.8943,3650.0
2019-12-09 11:20:00,114.96,115.0,114.91,114.98,4448.0,103.9124,103.9486,103.8672,103.9305,4448.0
2019-12-09 11:25:00,114.99,115.06,114.94,114.97,11841.0,103.9395,104.0028,103.8943,103.9215,11841.0
2019-12-09 11:30:00,114.97,115.0,114.94,114.98,5094.0,103.9215,103.9486,103.8943,103.9305,5094.0
2019-12-09 11:35:00,115.0,115.0,114.91,114.97,3400.0,103.9486,103.9486,103.8672,103.9215,3400.0
2019-12-09 11:40:00,114.99,114.99,114.86,114.87,4600.0,103.9395,103.9395,103.822,103.8311,4600.0
2019-12-09 11:45:00,114.83,114.94,114.82,114.91,4400.0,103.7949,103.8943,103.7859,103.8672,4400.0
2019-12-09 11:50:00,114.94,114.97,114.9,114.93,4200.0,103.8943,103.9215,103.8582,103.8853,4200.0
2019-12-09 11:55:00,114.9,115.04,114.9,115.02,3858.0,103.8582,103.9847,103.8582,103.9667,3858.0
2019-12-09 12:00:00,115.02,115.12,115.01,115.07,14517.0,103.9667,104.057,103.9576,104.0118,14517.0
2019-12-09 12:05:00,115.09,115.09,115.04,115.08,8120.0,104.0299,104.0299,103.9847,104.0209,8120.0
2019-12-09 12:10:00,115.09,115.09,115.04,115.07,7536.0,104.0299,104.0299,103.9847,104.0118,7536.0
2019-12-09 12:15:00,115.08,115.09,115.04,115.07,4323.0,104.0209,104.0299,103.9847,104.0118,4323.0
2019-12-09 12:20:00,115.05,115.06,114.95,114.96,3690.0,103.9938,104.0028,103.9034,103.9124,3690.0
2019-12-09 12:25:00,114.99,115.0,114.95,114.99,2738.0,103.9395,103.9486,103.9034,103.9395,2738.0
2019-12-09 12:30:00,115.0,115.0,114.95,114.97,3324.0,103.9486,103.9486,103.9034,103.9215,3324.0
2019-12-09 12:35:00,114.97,115.05,114.96,115.0,7285.0,103.9215,103.9938,103.9124,103.9486,7285.0
2019-12-09 12:40:00,115.0,115.11,115.0,115.09,9651.0,103.9486,104.048,103.9486,104.0299,9651.0
2019-12-09 12:45:00,115.07,115.09,114.89,114.9,4311.0,104.0118,104.0299,103.8491,103.8582,4311.0
2019-12-09 12:50:00,114.9,115.0,114.9,114.99,4587.0,103.8582,103.9486,103.8582,103.9395,4587.0
2019-12-09 12:55:00,114.99,115.12,114.99,115.1,3912.0,103.9395,104.057,103.9395,104.039,3912.0
2019-12-09 13:00:00,115.1,115.12,115.07,115.12,3950.0,104.039,104.057,104.0118,104.057,3950.0
2019-12-09 13:05:00,115.11,115.13,115.08,115.13,2205.0,104.048,104.0661,104.0209,104.0661,2205.0
2019-12-09 13:10:00,115.13,115.13,114.97,115.02,3600.0,104.0661,104.0661,103.9215,103.9667,3600.0
2019-12-09 13:15:00,115.02,115.02,114.98,114.98,3800.0,103.9667,103.9667,103.9305,103.9305,3800.0
2019-12-09 13:20:00,115.0,115.03,114.91,115.0,19763.0,103.9486,103.9757,103.8672,103.9486,19763.0
2019-12-09 13:25:00,115.04,115.05,114.89,114.89,13856.0,103.9847,103.9938,103.8491,103.8491,13856.0
2019-12-09 13:30:00,114.89,114.91,114.73,114.75,8571.0,103.8491,103.8672,103.7045,103.7226,8571.0
2019-12-09 13:35:00,114.76,114.82,114.73,114.82,3880.0,103.7316,103.7859,103.7045,103.7859,3880.0
2019-12-09 13:40:00,114.83,114.85,114.8,114.81,3975.0,103.7949,103.813,103.7678,103.7768,3975.0
2019-12-09 13:45:00,114.81,114.86,114.79,114.86,4021.0,103.7768,103.822,103.7588,103.822,4021.0
2019-12-09 13:50:00,114.85,114.9,114.8,114.86,2500.0,103.813,103.8582,103.7678,103.822,2500.0
2019-12-09 13:55:00,114.84,114.88,114.79,114.82,2718.0,103.804,103.8401,103.7588,103.7859,2718.0
2019-12-09 14:00:00,114.81,114.81,114.73,114.77,3941.0,103.7768,103.7768,103.7045,103.7407,3941.0
2019-12-09 14:05:00,114.77,114.77,114.62,114.67,4287.0,103.7407,103.7407,103.6051,103.6503,4287.0
2019-12-09 14:10:00,114.7,114.7,114.63,114.69,3519.0,103.6774,103.6774,103.6141,103.6684,3519.0
2019-12-09 14:15:00,114.69,114.73,114.66,114.69,3600.0,103.6684,103.7045,103.6413,103.6684,3600.0
2019-12-09 14:20:00,114.7,114.7,114.6,114.61,5069.0,103.6774,103.6774,103.587,103.5961,5069.0
2019-12-09 14:25:00,114.6,114.65,114.6,114.64,5957.0,103.587,103.6322,103.587,103.6232,5957.0
2019-12-09 14:30:00,114.62,114.74,114.6,114.72,5727.0,103.6051,103.7136,103.587,103.6955,5727.0
2019-12-09 14:35:00,114.72,114.82,114.71,114.81,6358.0,103.6955,103.7859,103.6864,103.7768,6358.0
2019-12-09 14:40:00,114.81,114.83,114.77,114.81,8660.0,103.7768,103.7949,103.7407,103.7768,8660.0
2019-12-09 14:45:00,114.81,114.88,114.81,114.86,9060.0,103.7768,103.8401,103.7768,103.822,9060.0
2019-12-09 14:50:00,114.86,114.96,114.85,114.96,8312.0,103.822,103.9124,103.813,103.9124,8312.0
2019-12-09 14:55:00,114.96,115.01,114.95,114.97,9893.0,103.9124,103.9576,103.9034,103.9215,9893.0
2019-12-09 15:00:00,114.97,115.01,114.93,114.98,27924.0,103.9215,103.9576,103.8853,103.9305,27924.0
2019-12-09 15:05:00,114.97,115.0,114.95,114.98,8537.0,103.9215,103.9486,103.9034,103.9305,8537.0
2019-12-09 15:10:00,114.98,115.02,114.95,115.02,14875.0,103.9305,103.9667,103.9034,103.9667,14875.0
2019-12-09 15:15:00,115.01,115.03,114.94,114.95,21433.0,103.9576,103.9757,103.8943,103.9034,21433.0
2019-12-09 15:20:00,114.93,114.97,114.92,114.96,8697.0,103.8853,103.9215,103.8763,103.9124,8697.0
2019-12-09 15:25:00,114.96,115.0,114.9,114.93,11912.0,103.9124,103.9486,103.8582,103.8853,11912.0
2019-12-09 15:30:00,114.92,114.98,114.9,114.91,11076.0,103.8763,103.9305,103.8582,103.8672,11076.0
2019-12-09 15:35:00,114.92,114.95,114.81,114.87,12481.0,103.8763,103.9034,103.7768,103.8311,12481.0
2019-12-09 15:40:00,114.86,114.96,114.84,114.92,8870.0,103.822,103.9124,103.804,103.8763,8870.0
2019-12-09 15:45:00,114.92,114.92,114.82,114.84,13351.0,103.8763,103.8763,103.7859,103.804,13351.0
2019-12-09 15:50:00,114.83,114.88,114.66,114.66,32247.0,103.7949,103.8401,103.6413,103.6413,32247.0
2019-12-09 15:55:00,114.65,114.68,114.51,114.63,101258.0,103.6322,103.6593,103.5057,103.6141,101258.0
2019-12-10 09:30:00,114.58,115.14,114.58,114.91,20854.0,103.5689,104.0751,103.5689,103.8672,20854.0
2019-12-10 09:35:00,115.0,115.08,114.56,114.62,7591.0,103.9486,104.0209,103.5509,103.6051,7591.0
2019-12-10 09:40:00,114.5,114.65,114.48,114.53,12500.0,103.4966,103.6322,103.4785,103.5237,12500.0
2019-12-10 09:45:00,114.48,114.65,114.48,114.59,20686.0,103.4785,103.6322,103.4785,103.578,20686.0
2019-12-10 09:50:00,114.57,114.67,114.38,114.65,8383.0,103.5599,103.6503,103.3882,103.6322,8383.0
2019-12-10 09:55:00,114.8,114.94,114.7,114.89,2124.0,103.7678,103.8943,103.6774,103.8491,2124.0
2019-12-10 10:00:00,114.9,115.1,114.89,114.98,5468.0,103.8582,104.039,103.8491,103.9305,5468.0
2019-12-10 10:05:00,115.04,115.16,115.04,115.11,5777.0,103.9847,104.0932,103.9847,104.048,5777.0
2019-12-10 10:10:00,115.1,115.12,114.95,114.96,3162.0,104.039,104.057,103.9034,103.9124,3162.0
2019-12-10 10:15:00,114.96,115.2,114.95,115.2,4290.0,103.9124,104.1294,103.9034,104.1294,4290.0
2019-12-10 10:20:00,115.25,115.42,115.25,115.37,7402.0,104.1746,104.3282,104.1746,104.283,7402.0
2019-12-10 10:25:00,115.36,115.44,115.32,115.4,8962.0,104.274,104.3463,104.2378,104.3101,8962.0
2019-12-10 10:30:00,115.36,115.36,115.19,115.24,14757.0,104.274,104.274,104.1203,104.1655,14757.0
2019-12-10 10:35:00,115.21,115.37,115.19,115.32,11988.0,104.1384,104.283,104.1203,104.2378,11988.0
2019-12-10 10:40:00,115.32,115.41,115.29,115.29,15295.0,104.2378,104.3192,104.2107,104.2107,15295.0
2019-12-10 10:45:00,115.31,115.34,115.25,115.28,18401.0,104.2288,104.2559,104.1746,104.2017,18401.0
2019-12-10 10:50:00,115.28,115.38,115.24,115.24,31089.0,104.2017,104.2921,104.1655,104.1655,31089.0
2019-12-10 10:55:00,115.25,115.36,115.23,115.36,13499.0,104.1746,104.274,104.1565,104.274,13499.0
2019-12-10 11:00:00,115.37,115.41,115.0,115.13,57784.0,104.283,104.3192,103.9486,104.0661,57784.0
2019-12-10 11:05:00,115.14,115.3,115.13,115.24,22585.0,104.0751,104.2197,104.0661,104.1655,22585.0
2019-12-10 11:10:00,115.26,115.32,115.13,115.18,5609.0,104.1836,104.2378,104.0661,104.1113,5609.0
2019-12-10 11:15:00,115.19,115.26,115.05,115.05,3600.0,104.1203,104.1836,103.9938,103.9938,3600.0
2019-12-10 11:20:00,115.06,115.12,114.97,114.97,5123.0,104.0028,104.057,103.9215,103.9215,5123.0
2019-12-10 11:25:00,114.98,115.25,114.97,115.14,27313.0,103.9305,104.1746,103.9215,104.0751,27313.0
2019-12-10 11:30:00,115.16,115.31,115.13,115.16,9669.0,104.0932,104.2288,104.0661,104.0932,9669.0
2019-12-10 11:35:00,115.14,115.15,114.98,115.03,14023.0,104.0751,104.0842,103.9305,103.9757,14023.0
2019-12-10 11:40:00,115.02,115.03,114.96,115.01,35676.0,103.9667,103.9757,103.9124,103.9576,35676.0
2019-12-10 11:45:00,115.02,115.09,114.9,114.93,6027.0,103.9667,104.0299,103.8582,103.8853,6027.0
2019-12-10 11:50:00,114.93,114.95,114.85,114.87,6617.0,103.8853,103.9034,103.813,103.8311,6617.0
2019-12-10 11:55:00,114.89,114.89,114.78,114.81,4928.0,103.8491,103.8491,103.7497,103.7768,4928.0
2019-12-10 12:00:00,114.81,114.81,114.69,114.74,8806.0,103.7768,103.7768,103.6684,103.7136,8806.0
2019-12-10 12:05:00,114.75,114.75,114.63,114.63,4643.0,103.7226,103.7226,103.6141,103.6141,4643.0
2019-12-10 12:10:00,114.65,114.73,114.62,114.71,3745.0,103.6322,103.7045,103.6051,103.6864,3745.0
2019-12-10 12:15:00,114.72,114.77,114.69,114.76,3800.0,103.6955,103.7407,103.6684,103.7316,3800.0
2019-12-10 12:20:00,114.77,114.77,114.69,114.71,3300.0,103.7407,103.7407,103.6684,103.6864,3300.0
2019-12-10 12:25:00,114.7,114.7,114.55,114.67,3373.0,103.6774,103.6774,103.5418,103.6503,3373.0
2019-12-10 12:30:00,114.66,114.72,114.56,114.62,16408.0,103.6413,103.6955,103.5509,103.6051,16408.0
2019-12-10 12:35:00,114.64,114.85,114.61,114.84,39870.0,103.6232,103.813,103.5961,103.804,39870.0
2019-12-10 12:40:00,114.83,114.83,114.7,114.73,13000.0,103.7949,103.7949,103.6774,103.7045,13000.0
2019-12-10 12:45:00,114.8,114.87,114.75,114.86,5344.0,103.7678,103.8311,103.7226,103.822,5344.0
2019-12-10 12:50:00,114.84,114.93,114.81,114.88,12297.0,103.804,103.8853,103.7768,103.8401,12297.0
2019-12-10 12:55:00,114.88,114.96,114.81,114.85,11998.0,103.8401,103.9124,103.7768,103.813,11998.0
2019-12-10 13:00:00,114.86,114.87,114.79,114.86,35100.0,103.822,103.8311,103.7588,103.822,35100.0
2019-12-10 13:05:00,114.84,114.89,114.81,114.84,9340.0,103.804,103.8491,103.7768,103.804,9340.0
2019-12-10 13:10:00,114.85,114.85,114.78,114.8,7473.0,103.813,103.813,103.7497,103.7678,7473.0
2019-12-10 13:15:00,114.8,114.84,114.67,114.67,9231.0,103.7678,103.804,103.6503,103.6503,9231.0
2019-12-10 13:20:00,114.68,114.8,114.68,114.78,5200.0,103.6593,103.7678,103.6593,103.7497,5200.0
2019-12-10 13:25:00,114.78,114.8,114.75,114.79,3200.0,103.7497,103.7678,103.7226,103.7588,3200.0
2019-12-10 13:30:00,114.78,114.82,114.72,114.74,8230.0,103.7497,103.7859,103.6955,103.7136,8230.0
2019-12-10 13:35:00,114.75,114.81,114.5,114.52,1012579.0,103.7226,103.7768,103.4966,103.5147,1012579.0
2019-12-10 13:40:00,114.51,114.61,114.47,114.61,13909.0,103.5057,103.5961,103.4695,103.5961,13909.0
2019-12-10 13:45:00,114.62,114.68,114.6,114.62,8360.0,103.6051,103.6593,103.587,103.6051,8360.0
2019-12-10 13:50:00,114.62,114.62,114.56,114.6,4900.0,103.6051,103.6051,103.5509,103.587,4900.0
2019-12-10 13:55:00,114.6,114.64,114.57,114.59,7431.0,103.587,103.6232,103.5599,103.578,7431.0
2019-12-10 14:00:00,114.62,114.64,114.56,114.58,9099.0,103.6051,103.6232,103.5509,103.5689,9099.0
2019-12-10 14:05:00,114.59,114.7,114.58,114.62,9096.0,103.578,103.6774,103.5689,103.6051,9096.0
2019-12-10 14:10:00,114.61,114.68,114.6,114.62,11453.0,103.5961,103.6593,103.587,103.6051,11453.0
2019-12-10 14:15:00,114.61,114.62,114.54,114.6,15215.0,103.5961,103.6051,103.5328,103.587,15215.0
2019-12-10 14:20:00,114.61,114.63,114.52,114.53,16688.0,103.5961,103.6141,103.5147,103.5237,16688.0
2019-12-10 14:25:00,114.54,114.54,114.32,114.34,5466.0,103.5328,103.5328,103.3339,103.352,5466.0
2019-12-10 14:30:00,114.34,114.48,114.34,114.48,3724.0,103.352,103.4785,103.352,103.4785,3724.0
2019-12-10 14:35:00,114.47,114.48,114.42,114.46,6818.0,103.4695,103.4785,103.4243,103.4605,6818.0
2019-12-10 14:40:00,114.46,114.53,114.45,114.53,4569.0,103.4605,103.5237,103.4514,103.5237,4569.0
2019-12-10 14:45:00,114.52,114.54,114.46,114.46,4895.0,103.5147,103.5328,103.4605,103.4605,4895.0
2019-12-10 14:50:00,114.48,114.58,114.47,114.54,7899.0,103.4785,103.5689,103.4695,103.5328,7899.0
2019-12-10 14:55:00,114.53,114.53,114.44,114.46,9974.0,103.5237,103.5237,103.4424,103.4605,9974.0
2019-12-10 15:00:00,114.48,114.53,114.44,114.44,8900.0,103.4785,103.5237,103.4424,103.4424,8900.0
2019-12-10 15:05:00,114.45,114.45,114.4,114.42,4685.0,103.4514,103.4514,103.4062,103.4243,4685.0
2019-12-10 15:10:00,114.4,114.52,114.4,114.47,15009.0,103.4062,103.5147,103.4062,103.4695,15009.0
2019-12-10 15:15:00,114.48,114.48,114.3,114.34,21841.0,103.4785,103.4785,103.3158,103.352,21841.0
2019-12-10 15:20:00,114.38,114.38,114.3,114.31,7309.0,103.3882,103.3882,103.3158,103.3249,7309.0
2019-12-10 15:25:00,114.3,114.4,114.3,114.38,7636.0,103.3158,103.4062,103.3158,103.3882,7636.0
2019-12-10 15:30:00,114.39,114.39,114.03,114.03,15130.0,103.3972,103.3972,103.0718,103.0718,15130.0
2019-12-10 15:35:00,114.03,114.22,114.03,114.19,21582.0,103.0718,103.2435,103.0718,103.2164,21582.0
2019-12-10 15:40:00,114.19,114.28,114.19,114.28,16854.0,103.2164,103.2978,103.2164,103.2978,16854.0
2019-12-10 15:45:00,114.28,114.34,114.23,114.3,43612.0,103.2978,103.352,103.2526,103.3158,43612.0
2019-12-10 15:50:00,114.31,114.31,114.14,114.28,46543.0,103.3249,103.3249,103.1712,103.2978,46543.0
2019-12-10 15:55:00,114.28,114.45,114.25,114.42,108425.0,103.2978,103.4514,103.2707,103.4243,108425.0
2019-12-11 09:30:00,114.95,115.03,114.8,114.98,23861.0,103.9034,103.9757,103.7678,103.9305,23861.0
2019-12-11 09:35:00,114.79,115.13,114.79,114.98,5271.0,103.7588,104.0661,103.7588,103.9305,5271.0
2019-12-11 09:40:00,114.97,115.45,114.87,115.42,6172.0,103.9215,104.3553,103.8311,104.3282,6172.0
2019-12-11 09:45:00,115.43,115.48,115.29,115.3,7805.0,104.3373,104.3824,104.2107,104.2197,7805.0
2019-12-11 09:50:00,115.32,115.4,115.21,115.28,54520.0,104.2378,104.3101,104.1384,104.2017,54520.0
2019-12-11 09:55:00,115.31,115.4,115.17,115.38,46399.0,104.2288,104.3101,104.1022,104.2921,46399.0
2019-12-11 10:00:00,115.38,115.85,115.36,115.69,121772.0,104.2921,104.7169,104.274,104.5723,121772.0
2019-12-11 10:05:00,115.7,115.83,115.54,115.83,53543.0,104.5813,104.6988,104.4367,104.6988,53543.0
2019-12-11 10:10:00,115.82,115.9,115.55,115.66,76451.0,104.6898,104.7621,104.4457,104.5452,76451.0
2019-12-11 10:15:00,115.69,115.82,115.58,115.72,57369.0,104.5723,104.6898,104.4728,104.5994,57369.0
2019-12-11 10:20:00,115.74,115.8,115.64,115.73,61286.0,104.6175,104.6717,104.5271,104.6084,61286.0
2019-12-11 10:25:00,115.73,115.82,115.68,115.81,99432.0,104.6084,104.6898,104.5632,104.6807,99432.0
2019-12-11 10:30:00,115.77,116.04,115.74,115.93,117865.0,104.6446,104.8886,104.6175,104.7892,117865.0
2019-12-11 10:35:00,115.93,116.01,115.8,115.91,72843.0,104.7892,104.8615,104.6717,104.7711,72843.0
2019-12-11 10:40:00,115.91,116.49,115.91,116.31,60643.0,104.7711,105.2954,104.7711,105.1327,60643.0
2019-12-11 10:45:00,116.34,116.45,116.3,116.37,15101.0,105.1598,105.2592,105.1236,105.1869,15101.0
2019-12-11 10:50:00,116.38,116.42,116.28,116.33,6348.0,105.196,105.2321,105.1056,105.1508,6348.0
2019-12-11 10:55:00,116.32,116.37,116.13,116.21,31271.0,105.1417,105.1869,104.97,105.0423,31271.0
2019-12-11 11:00:00,116.25,116.26,115.98,116.0,18491.0,105.0785,105.0875,104.8344,104.8525,18491.0
2019-12-11 11:05:00,116.03,116.32,116.02,116.25,26783.0,104.8796,105.1417,104.8706,105.0785,26783.0
2019-12-11 11:10:00,116.28,116.28,116.15,116.19,2553.0,105.1056,105.1056,104.9881,105.0242,2553.0
2019-12-11 11:15:00,116.19,116.3,116.1,116.28,11044.0,105.0242,105.1236,104.9429,105.1056,11044.0
2019-12-11 11:20:00,116.27,116.3,116.2,116.25,6085.0,105.0965,105.1236,105.0333,105.0785,6085.0
2019-12-11 11:25:00,116.26,116.33,116.23,116.26,7770.0,105.0875,105.1508,105.0604,105.0875,7770.0
2019-12-11 11:30:00,116.26,116.33,116.2,116.31,10734.0,105.0875,105.1508,105.0333,105.1327,10734.0
2019-12-11 11:35:00,116.32,116.34,116.23,116.25,3336.0,105.1417,105.1598,105.0604,105.0785,3336.0
2019-12-11 11:40:00,116.28,116.31,116.25,116.3,5386.0,105.1056,105.1327,105.0785,105.1236,5386.0
2019-12-11 11:45:00,116.29,116.34,116.29,116.29,5122.0,105.1146,105.1598,105.1146,105.1146,5122.0
2019-12-11 11:50:00,116.27,116.33,116.23,116.26,3036.0,105.0965,105.1508,105.0604,105.0875,3036.0
2019-12-11 11:55:00,116.27,116.3,116.02,116.07,13453.0,105.0965,105.1236,104.8706,104.9158,13453.0
2019-12-11 12:00:00,116.04,116.12,116.0,116.12,10716.0,104.8886,104.9609,104.8525,104.9609,10716.0
2019-12-11 12:05:00,116.12,116.12,115.9,115.98,4103.0,104.9609,104.9609,104.7621,104.8344,4103.0
2019-12-11 12:10:00,115.92,115.96,115.85,115.85,2985.0,104.7802,104.8163,104.7169,104.7169,2985.0
2019-12-11 12:15:00,115.9,115.92,115.83,115.84,4276.0,104.7621,104.7802,104.6988,104.7079,4276.0
2019-12-11 12:20:00,115.83,115.9,115.78,115.9,3715.0,104.6988,104.7621,104.6536,104.7621,3715.0
2019-12-11 12:25:00,115.9,115.93,115.88,115.9,5016.0,104.7621,104.7892,104.744,104.7621,5016.0
2019-12-11 12:30:00,115.88,115.88,115.81,115.81,3475.0,104.744,104.744,104.6807,104.6807,3475.0
2019-12-11 12:35:00,115.83,115.83,115.67,115.67,7562.0,104.6988,104.6988,104.5542,104.5542,7562.0
2019-12-11 12:40:00,115.68,115.71,115.6,115.6,4635.0,104.5632,104.5903,104.4909,104.4909,4635.0
2019-12-11 12:45:00,115.6,115.74,115.6,115.69,3535.0,104.4909,104.6175,104.4909,104.5723,3535.0
2019-12-11 12:50:00,115.7,115.72,115.65,115.69,3187.0,104.5813,104.5994,104.5361,104.5723,3187.0
2019-12-11 12:55:00,115.66,115.79,115.66,115.79,2100.0,104.5452,104.6627,104.5452,104.6627,2100.0
2019-12-11 13:00:00,115.79,115.83,115.75,115.78,7361.0,104.6627,104.6988,104.6265,104.6536,7361.0
2019-12-11 13:05:00,115.79,115.82,115.77,115.81,1359.0,104.6627,104.6898,104.6446,104.6807,1359.0
2019-12-11 13:10:00,115.81,115.93,115.79,115.89,5480.0,104.6807,104.7892,104.6627,104.753,5480.0
2019-12-11 13:15:00,115.88,115.95,115.88,115.93,2424.0,104.744,104.8073,104.744,104.7892,2424.0
2019-12-11 13:20:00,115.93,116.01,115.92,115.93,3861.0,104.7892,104.8615,104.7802,104.7892,3861.0
2019-12-11 13:25:00,115.97,116.0,115.93,116.0,1740.0,104.8254,104.8525,104.7892,104.8525,1740.0
2019-12-11 13:30:00,116.0,116.05,115.93,115.95,4770.0,104.8525,104.8977,104.7892,104.8073,4770.0
2019-12-11 13:35:00,115.94,115.95,115.77,115.79,2270.0,104.7982,104.8073,104.6446,104.6627,2270.0
2019-12-11 13:40:00,115.8,115.9,115.79,115.88,2326.0,104.6717,104.7621,104.6627,104.744,2326.0
2019-12-11 13:45:00,115.84,115.96,115.84,115.96,3980.0,104.7079,104.8163,104.7079,104.8163,3980.0
2019-12-11 13:50:00,115.96,116.02,115.95,115.95,7647.0,104.8163,104.8706,104.8073,104.8073,7647.0
2019-12-11 13:55:00,115.95,116.04,115.88,115.98,4200.0,104.8073,104.8886,104.744,104.8344,4200.0
2019-12-11 14:00:00,115.97,116.08,115.92,116.0,8584.0,104.8254,104.9248,104.7802,104.8525,8584.0
2019-12-11 14:05:00,115.97,116.03,115.82,115.82,10447.0,104.8254,104.8796,104.6898,104.6898,10447.0
2019-12-11 14:10:00,115.86,115.88,115.75,115.78,4945.0,104.7259,104.744,104.6265,104.6536,4945.0
2019-12-11 14:15:00,115.81,115.9,115.78,115.8,11599.0,104.6807,104.7621,104.6536,104.6717,11599.0
2019-12-11 14:20:00,115.82,116.0,115.8,115.95,5927.0,104.6898,104.8525,104.6717,104.8073,5927.0
2019-12-11 14:25:00,115.96,115.99,115.8,115.96,18645.0,104.8163,104.8434,104.6717,104.8163,18645.0
2019-12-11 14:30:00,115.98,115.99,115.9,115.94,7941.0,104.8344,104.8434,104.7621,104.7982,7941.0
2019-12-11 14:35:00,115.95,116.04,115.9,116.01,34533.0,104.8073,104.8886,104.7621,104.8615,34533.0
2019-12-11 14:40:00,116.0,116.05,115.9,115.97,12221.0,104.8525,104.8977,104.7621,104.8254,12221.0
2019-12-11 14:45:00,115.93,116.0,115.89,115.94,7849.0,104.7892,104.8525,104.753,104.7982,7849.0
2019-12-11 14:50:00,115.95,116.05,115.88,116.02,12212.0,104.8073,104.8977,104.744,104.8706,12212.0
2019-12-11 14:55:00,116.04,116.06,115.99,116.02,7272.0,104.8886,104.9067,104.8434,104.8706,7272.0
2019-12-11 15:00:00,116.05,116.06,115.92,115.93,8019.0,104.8977,104.9067,104.7802,104.7892,8019.0
2019-12-11 15:05:00,115.9,115.96,115.85,115.85,9195.0,104.7621,104.8163,104.7169,104.7169,9195.0
2019-12-11 15:10:00,115.88,115.89,115.7,115.81,9655.0,104.744,104.753,104.5813,104.6807,9655.0
2019-12-11 15:15:00,115.82,115.82,115.75,115.8,11054.0,104.6898,104.6898,104.6265,104.6717,11054.0
2019-12-11 15:20:00,115.8,115.89,115.78,115.89,9079.0,104.6717,104.753,104.6536,104.753,9079.0
2019-12-11 15:25:00,115.87,115.95,115.83,115.9,20736.0,104.735,104.8073,104.6988,104.7621,20736.0
2019-12-11 15:30:00,115.9,115.95,115.84,115.9,19389.0,104.7621,104.8073,104.7079,104.7621,19389.0
2019-12-11 15:35:00,115.9,115.9,115.72,115.73,14455.0,104.7621,104.7621,104.5994,104.6084,14455.0
2019-12-11 15:40:00,115.72,115.78,115.67,115.76,15720.0,104.5994,104.6536,104.5542,104.6355,15720.0
2019-12-11 15:45:00,115.77,115.77,115.62,115.63,17827.0,104.6446,104.6446,104.509,104.518,17827.0
2019-12-11 15:50:00,115.63,115.88,115.62,115.86,56433.0,104.518,104.744,104.509,104.7259,56433.0
2019-12-11 15:55:00,115.86,115.95,115.79,115.85,103102.0,104.7259,104.8073,104.6627,104.7169,103102.0
2019-12-12 09:30:00,115.87,116.19,115.61,116.19,21898.0,104.735,105.0242,104.5,105.0242,21898.0
2019-12-12 09:35:00,116.1,117.78,116.02,117.73,23793.0,104.9429,106.4614,104.8706,106.4162,23793.0
2019-12-12 09:40:00,117.63,117.73,117.26,117.5,19951.0,106.3258,106.4162,105.9914,106.2083,19951.0
2019-12-12 09:45:00,117.57,117.62,117.26,117.44,11061.0,106.2716,106.3168,105.9914,106.1541,11061.0
2019-12-12 09:50:00,117.55,117.79,117.49,117.76,24066.0,106.2535,106.4705,106.1993,106.4433,24066.0
2019-12-12 09:55:00,117.76,117.8,117.59,117.73,29896.0,106.4433,106.4795,106.2897,106.4162,29896.0
2019-12-12 10:00:00,117.75,118.42,117.72,118.2,123245.0,106.4343,107.0399,106.4072,106.8411,123245.0
2019-12-12 10:05:00,118.15,118.32,117.9,118.09,43347.0,106.7959,106.9495,106.5699,106.7416,43347.0
2019-12-12 10:10:00,118.09,118.34,117.91,118.0,56216.0,106.7416,106.9676,106.5789,106.6603,56216.0
2019-12-12 10:15:00,117.97,118.32,117.97,118.32,33993.0,106.6332,106.9495,106.6332,106.9495,33993.0
2019-12-12 10:20:00,118.32,118.66,118.29,118.65,23287.0,106.9495,107.2569,106.9224,107.2478,23287.0
2019-12-12 10:25:00,118.61,118.64,118.33,118.56,16596.0,107.2117,107.2388,106.9586,107.1665,16596.0
2019-12-12 10:30:00,118.55,118.55,118.32,118.39,16557.0,107.1574,107.1574,106.9495,107.0128,16557.0
2019-12-12 10:35:00,118.3,118.33,118.07,118.33,13657.0,106.9314,106.9586,106.7236,106.9586,13657.0
2019-12-12 10:40:00,118.36,118.36,117.86,117.94,14715.0,106.9857,106.9857,106.5337,106.606,14715.0
2019-12-12 10:45:00,118.01,118.02,117.78,117.9,26093.0,106.6693,106.6784,106.4614,106.5699,26093.0
2019-12-12 10:50:00,117.88,118.05,117.84,118.03,22924.0,106.5518,106.7055,106.5157,106.6874,22924.0
2019-12-12 10:55:00,118.04,118.2,117.89,117.98,12848.0,106.6964,106.8411,106.5608,106.6422,12848.0
2019-12-12 11:00:00,117.99,118.11,117.91,117.91,12450.0,106.6512,106.7597,106.5789,106.5789,12450.0
2019-12-12 11:05:00,117.88,118.08,117.88,118.01,18578.0,106.5518,106.7326,106.5518,106.6693,18578.0
2019-12-12 11:10:00,117.98,118.03,117.75,117.79,14910.0,106.6422,106.6874,106.4343,106.4705,14910.0
2019-12-12 11:15:00,117.79,117.84,117.75,117.8,11701.0,106.4705,106.5157,106.4343,106.4795,11701.0
2019-12-12 11:20:00,117.82,117.82,117.55,117.67,18149.0,106.4976,106.4976,106.2535,106.362,18149.0
2019-12-12 11:25:00,117.65,117.67,117.27,117.27,14011.0,106.3439,106.362,106.0004,106.0004,14011.0
2019-12-12 11:30:00,117.27,117.55,117.23,117.42,11183.0,106.0004,106.2535,105.9643,106.136,11183.0
2019-12-12 11:35:00,117.42,117.52,117.28,117.46,4980.0,106.136,106.2264,106.0095,106.1722,4980.0
2019-12-12 11:40:00,117.46,117.46,117.19,117.37,8535.0,106.1722,106.1722,105.9281,106.0908,8535.0
2019-12-12 11:45:00,117.37,117.44,117.29,117.29,5106.0,106.0908,106.1541,106.0185,106.0185,5106.0
2019-12-12 11:50:00,117.27,117.47,117.18,117.22,9933.0,106.0004,106.1812,105.9191,105.9552,9933.0
2019-12-12 11:55:00,117.21,117.3,116.89,117.29,11934.0,105.9462,106.0275,105.6569,106.0185,11934.0
2019-12-12 12:00:00,117.28,117.41,117.09,117.11,8542.0,106.0095,106.127,105.8377,105.8558,8542.0
2019-12-12 12:05:00,117.1,117.25,117.05,117.22,8525.0,105.8468,105.9824,105.8016,105.9552,8525.0
2019-12-12 12:10:00,117.2,117.21,116.97,116.97,5122.0,105.9372,105.9462,105.7293,105.7293,5122.0
2019-12-12 12:15:00,116.97,117.12,116.94,116.98,8118.0,105.7293,105.8648,105.7021,105.7383,8118.0
2019-12-12 12:20:00,116.94,116.99,116.73,116.83,4935.0,105.7021,105.7473,105.5123,105.6027,4935.0
2019-12-12 12:25:00,116.79,116.93,116.73,116.93,7767.0,105.5666,105.6931,105.5123,105.6931,7767.0
2019-12-12 12:30:00,116.95,117.22,116.9,117.1,32241.0,105.7112,105.9552,105.666,105.8468,32241.0
2019-12-12 12:35:00,117.07,117.37,117.07,117.29,6946.0,105.8197,106.0908,105.8197,106.0185,6946.0
2019-12-12 12:40:00,117.29,117.35,117.25,117.28,4273.0,106.0185,106.0727,105.9824,106.0095,4273.0
2019-12-12 12:45:00,117.25,117.36,117.23,117.36,6348.0,105.9824,106.0818,105.9643,106.0818,6348.0
2019-12-12 12:50:00,117.33,117.33,117.14,117.18,6672.0,106.0547,106.0547,105.8829,105.9191,6672.0
2019-12-12 12:55:00,117.18,117.31,117.13,117.13,4195.0,105.9191,106.0366,105.8739,105.8739,4195.0
2019-12-12 13:00:00,117.15,117.34,117.15,117.32,8903.0,105.892,106.0637,105.892,106.0456,8903.0
2019-12-12 13:05:00,117.32,117.42,117.21,117.21,14311.0,106.0456,106.136,105.9462,105.9462,14311.0
2019-12-12 13:10:00,117.22,117.42,117.22,117.37,8156.0,105.9552,106.136,105.9552,106.0908,8156.0
2019-12-12 13:15:00,117.38,117.49,117.36,117.4,10193.0,106.0999,106.1993,106.0818,106.1179,10193.0
2019-12-12 13:20:00,117.42,117.42,117.32,117.42,4675.0,106.136,106.136,106.0456,106.136,4675.0
2019-12-12 13:25:00,117.42,117.49,117.32,117.42,5703.0,106.136,106.1993,106.0456,106.136,5703.0
2019-12-12 13:30:00,117.43,117.5,117.41,117.44,4844.0,106.1451,106.2083,106.127,106.1541,4844.0
2019-12-12 13:35:00,117.44,117.44,117.24,117.24,7004.0,106.1541,106.1541,105.9733,105.9733,7004.0
2019-12-12 13:40:00,117.26,117.36,117.26,117.3,3609.0,105.9914,106.0818,105.9914,106.0275,3609.0
2019-12-12 13:45:00,117.3,117.4,117.27,117.3,6189.0,106.0275,106.1179,106.0004,106.0275,6189.0
2019-12-12 13:50:00,117.3,117.35,117.26,117.27,6013.0,106.0275,106.0727,105.9914,106.0004,6013.0
2019-12-12 13:55:00,117.26,117.32,117.17,117.32,5473.0,105.9914,106.0456,105.91,106.0456,5473.0
2019-12-12 14:00:00,117.34,117.36,117.16,117.2,8115.0,106.0637,106.0818,105.901,105.9372,8115.0
2019-12-12 14:05:00,117.19,117.33,117.16,117.33,5523.0,105.9281,106.0547,105.901,106.0547,5523.0
2019-12-12 14:10:00,117.34,117.41,117.03,117.14,11418.0,106.0637,106.127,105.7835,105.8829,11418.0
2019-12-12 14:15:00,117.16,117.27,117.16,117.23,6222.0,105.901,106.0004,105.901,105.9643,6222.0
2019-12-12 14:20:00,117.22,117.25,117.19,117.24,4957.0,105.9552,105.9824,105.9281,105.9733,4957.0
2019-12-12 14:25:00,117.25,117.37,117.11,117.18,13817.0,105.9824,106.0908,105.8558,105.9191,13817.0
2019-12-12 14:30:00,117.17,117.79,117.12,117.32,87753.0,105.91,106.4705,105.8648,106.0456,87753.0
2019-12-12 14:35:00,117.33,117.51,117.19,117.37,29922.0,106.0547,106.2174,105.9281,106.0908,29922.0
2019-12-12 14:40:00,117.39,117.48,117.33,117.38,9723.0,106.1089,106.1903,106.0547,106.0999,9723.0
2019-12-12 14:45:00,117.43,117.47,117.15,117.2,18810.0,106.1451,106.1812,105.892,105.9372,18810.0
2019-12-12 14:50:00,117.2,117.48,117.16,117.4,11119.0,105.9372,106.1903,105.901,106.1179,11119.0
2019-12-12 14:55:00,117.4,117.54,117.28,117.33,16528.0,106.1179,106.2445,106.0095,106.0547,16528.0
2019-12-12 15:00:00,117.36,117.69,117.33,117.6,12557.0,106.0818,106.3801,106.0547,106.2987,12557.0
2019-12-12 15:05:00,117.59,117.6,117.47,117.5,12175.0,106.2897,106.2987,106.1812,106.2083,12175.0
2019-12-12 15:10:00,117.49,117.49,117.36,117.39,9791.0,106.1993,106.1993,106.0818,106.1089,9791.0
2019-12-12 15:15:00,117.39,117.53,117.35,117.48,8829.0,106.1089,106.2354,106.0727,106.1903,8829.0
2019-12-12 15:20:00,117.48,117.55,117.48,117.51,14794.0,106.1903,106.2535,106.1903,106.2174,14794.0
2019-12-12 15:25:00,117.51,117.65,117.5,117.62,17846.0,106.2174,106.3439,106.2083,106.3168,17846.0
2019-12-12 15:30:00,117.62,117.62,117.49,117.5,16485.0,106.3168,106.3168,106.1993,106.2083,16485.0
2019-12-12 15:35:00,117.5,117.57,117.41,117.48,30414.0,106.2083,106.2716,106.127,106.1903,30414.0
2019-12-12 15:40:00,117.47,117.59,117.47,117.48,34511.0,106.1812,106.2897,106.1812,106.1903,34511.0
2019-12-12 15:45:00,117.48,117.75,117.42,117.75,37290.0,106.1903,106.4343,106.136,106.4343,37290.0
2019-12-12 15:50:00,117.78,117.89,117.69,117.85,57582.0,106.4614,106.5608,106.3801,106.5247,57582.0
2019-12-12 15:55:00,117.85,117.86,117.66,117.82,149750.0,106.5247,106.5337,106.353,106.4976,149750.0
2019-12-13 09:30:00,117.58,117.72,116.9,117.51,24784.0,106.2806,106.4072,105.666,106.2174,24784.0
2019-12-13 09:35:00,117.6,118.01,117.31,118.01,9998.0,106.2987,106.6693,106.0366,106.6693,9998.0
2019-12-13 09:40:00,117.97,118.05,117.79,117.88,4478.0,106.6332,106.7055,106.4705,106.5518,4478.0
2019-12-13 09:45:00,118.06,118.06,117.63,117.89,9344.0,106.7145,106.7145,106.3258,106.5608,9344.0
2019-12-13 09:50:00,117.97,118.45,117.9,118.36,4467.0,106.6332,107.067,106.5699,106.9857,4467.0
2019-12-13 09:55:00,118.33,118.59,118.27,118.44,10094.0,106.9586,107.1936,106.9043,107.058,10094.0
2019-12-13 10:00:00,118.43,118.87,118.18,118.79,12955.0,107.049,107.4467,106.823,107.3744,12955.0
2019-12-13 10:05:00,118.84,119.41,118.84,119.27,24430.0,107.4196,107.9348,107.4196,107.8082,24430.0
2019-12-13 10:10:00,119.36,119.47,119.13,119.18,14696.0,107.8896,107.989,107.6817,107.7269,14696.0
2019-12-13 10:15:00,119.19,119.35,118.78,119.24,8367.0,107.7359,107.8805,107.3653,107.7811,8367.0
2019-12-13 10:20:00,119.28,119.41,119.17,119.23,11498.0,107.8173,107.9348,107.7178,107.7721,11498.0
2019-12-13 10:25:00,119.21,119.43,118.9,118.93,13901.0,107.754,107.9529,107.4738,107.5009,13901.0
2019-12-13 10:30:00,118.89,118.89,118.42,118.53,19579.0,107.4648,107.4648,107.0399,107.1393,19579.0
2019-12-13 10:35:00,118.48,118.52,118.08,118.26,16190.0,107.0942,107.1303,106.7326,106.8953,16190.0
2019-12-13 10:40:00,118.17,118.63,118.17,118.63,10907.0,106.8139,107.2297,106.8139,107.2297,10907.0
2019-12-13 10:45:00,118.66,118.99,118.29,118.43,21190.0,107.2569,107.5551,106.9224,107.049,21190.0
2019-12-13 10:50:00,118.42,118.78,118.31,118.64,32814.0,107.0399,107.3653,106.9405,107.2388,32814.0
2019-12-13 10:55:00,118.59,118.68,118.09,118.25,10587.0,107.1936,107.2749,106.7416,106.8863,10587.0
2019-12-13 11:00:00,118.26,118.49,118.23,118.32,11024.0,106.8953,107.1032,106.8682,106.9495,11024.0
2019-12-13 11:05:00,118.36,118.63,118.32,118.59,15473.0,106.9857,107.2297,106.9495,107.1936,15473.0
2019-12-13 11:10:00,118.63,118.77,118.43,118.47,9902.0,107.2297,107.3563,107.049,107.0851,9902.0
2019-12-13 11:15:00,118.46,118.52,118.02,118.05,40600.0,107.0761,107.1303,106.6784,106.7055,40600.0
2019-12-13 11:20:00,118.01,118.01,117.71,117.71,7200.0,106.6693,106.6693,106.3981,106.3981,7200.0
2019-12-13 11:25:00,117.71,117.8,117.6,117.7,7252.0,106.3981,106.4795,106.2987,106.3891,7252.0
2019-12-13 11:30:00,117.76,118.01,117.76,117.98,11680.0,106.4433,106.6693,106.4433,106.6422,11680.0
2019-12-13 11:35:00,117.96,118.17,117.96,118.17,7089.0,106.6241,106.8139,106.6241,106.8139,7089.0
2019-12-13 11:40:00,118.15,118.15,117.92,118.0,4696.0,106.7959,106.7959,106.588,106.6603,4696.0
2019-12-13 11:45:00,118.02,118.2,117.99,118.02,10214.0,106.6784,106.8411,106.6512,106.6784,10214.0
2019-12-13 11:50:00,118.02,118.15,118.01,118.09,7941.0,106.6784,106.7959,106.6693,106.7416,7941.0
2019-12-13 11:55:00,118.13,118.35,118.13,118.34,6953.0,106.7778,106.9766,106.7778,106.9676,6953.0
2019-12-13 12:00:00,118.38,118.5,118.35,118.38,11332.0,107.0038,107.1122,106.9766,107.0038,11332.0
2019-12-13 12:05:00,118.39,118.56,118.38,118.49,12098.0,107.0128,107.1665,107.0038,107.1032,12098.0
2019-12-13 12:10:00,118.48,118.53,118.4,118.44,4382.0,107.0942,107.1393,107.0218,107.058,4382.0
2019-12-13 12:15:00,118.43,118.49,118.36,118.49,6137.0,107.049,107.1032,106.9857,107.1032,6137.0
2019-12-13 12:20:00,118.5,118.55,118.43,118.47,10905.0,107.1122,107.1574,107.049,107.0851,10905.0
2019-12-13 12:25:00,118.5,118.64,118.5,118.56,8493.0,107.1122,107.2388,107.1122,107.1665,8493.0
2019-12-13 12:30:00,118.56,118.66,118.55,118.65,14664.0,107.1665,107.2569,107.1574,107.2478,14664.0
2019-12-13 12:35:00,118.63,118.77,118.61,118.75,7276.0,107.2297,107.3563,107.2117,107.3382,7276.0
2019-12-13 12:40:00,118.77,118.79,118.7,118.75,5151.0,107.3563,107.3744,107.293,107.3382,5151.0
2019-12-13 12:45:00,118.76,118.8,118.64,118.64,6688.0,107.3472,107.3834,107.2388,107.2388,6688.0
2019-12-13 12:50:00,118.63,118.74,118.62,118.69,6400.0,107.2297,107.3292,107.2207,107.284,6400.0
2019-12-13 12:55:00,118.71,118.89,118.67,118.86,10112.0,107.302,107.4648,107.2659,107.4376,10112.0
2019-12-13 13:00:00,118.91,118.95,118.88,118.88,6226.0,107.4828,107.519,107.4557,107.4557,6226.0
2019-12-13 13:05:00,118.87,118.88,118.76,118.79,6306.0,107.4467,107.4557,107.3472,107.3744,6306.0
2019-12-13 13:10:00,118.78,118.86,118.76,118.84,3812.0,107.3653,107.4376,107.3472,107.4196,3812.0
2019-12-13 13:15:00,118.84,118.85,118.69,118.69,9974.0,107.4196,107.4286,107.284,107.284,9974.0
2019-12-13 13:20:00,118.7,118.94,118.7,118.87,9230.0,107.293,107.5099,107.293,107.4467,9230.0
2019-12-13 13:25:00,118.85,118.9,118.81,118.82,5301.0,107.4286,107.4738,107.3924,107.4015,5301.0
2019-12-13 13:30:00,118.82,118.91,118.81,118.84,7738.0,107.4015,107.4828,107.3924,107.4196,7738.0
2019-12-13 13:35:00,118.83,118.87,118.77,118.77,7115.0,107.4105,107.4467,107.3563,107.3563,7115.0
2019-12-13 13:40:00,118.78,118.8,118.7,118.73,3926.0,107.3653,107.3834,107.293,107.3201,3926.0
2019-12-13 13:45:00,118.76,118.84,118.75,118.84,4452.0,107.3472,107.4196,107.3382,107.4196,4452.0
2019-12-13 13:50:00,118.82,118.93,118.81,118.81,5755.0,107.4015,107.5009,107.3924,107.3924,5755.0
2019-12-13 13:55:00,118.81,118.82,118.69,118.69,4918.0,107.3924,107.4015,107.284,107.284,4918.0
2019-12-13 14:00:00,118.69,118.73,118.56,118.68,6489.0,107.284,107.3201,107.1665,107.2749,6489.0
2019-12-13 14:05:00,118.66,118.78,118.66,118.72,3582.0,107.2569,107.3653,107.2569,107.3111,3582.0
2019-12-13 14:10:00,118.72,118.72,118.63,118.64,4779.0,107.3111,107.3111,107.2297,107.2388,4779.0
2019-12-13 14:15:00,118.63,118.68,118.62,118.65,3715.0,107.2297,107.2749,107.2207,107.2478,3715.0
2019-12-13 14:20:00,118.67,118.7,118.62,118.66,6791.0,107.2659,107.293,107.2207,107.2569,6791.0
2019-12-13 14:25:00,118.7,118.7,118.61,118.64,8771.0,107.293,107.293,107.2117,107.2388,8771.0
2019-12-13 14:30:00,118.65,118.66,118.54,118.57,8139.0,107.2478,107.2569,107.1484,107.1755,8139.0
2019-12-13 14:35:00,118.58,118.58,118.47,118.56,6119.0,107.1845,107.1845,107.0851,107.1665,6119.0
2019-12-13 14:40:00,118.56,118.6,118.54,118.6,4657.0,107.1665,107.2026,107.1484,107.2026,4657.0
2019-12-13 14:45:00,118.61,118.62,118.4,118.47,13590.0,107.2117,107.2207,107.0218,107.0851,13590.0
2019-12-13 14:50:00,118.5,118.5,118.4,118.49,5480.0,107.1122,107.1122,107.0218,107.1032,5480.0
2019-12-13 14:55:00,118.5,118.5,118.46,118.48,7206.0,107.1122,107.1122,107.0761,107.0942,7206.0
2019-12-13 15:00:00,118.48,118.5,118.45,118.49,11461.0,107.0942,107.1122,107.067,107.1032,11461.0
2019-12-13 15:05:00,118.48,118.5,118.47,118.48,8934.0,107.0942,107.1122,107.0851,107.0942,8934.0
2019-12-13 15:10:00,118.48,118.5,118.45,118.5,13411.0,107.0942,107.1122,107.067,107.1122,13411.0
2019-12-13 15:15:00,118.5,118.51,118.42,118.42,9567.0,107.1122,107.1213,107.0399,107.0399,9567.0
2019-12-13 15:20:00,118.43,118.5,118.43,118.47,9343.0,107.049,107.1122,107.049,107.0851,9343.0
2019-12-13 15:25:00,118.47,118.51,118.46,118.49,13205.0,107.0851,107.1213,107.0761,107.1032,13205.0
2019-12-13 15:30:00,118.48,118.68,118.45,118.66,15443.0,107.0942,107.2749,107.067,107.2569,15443.0
2019-12-13 15:35:00,118.65,118.76,118.64,118.76,14374.0,107.2478,107.3472,107.2388,107.3472,14374.0
2019-12-13 15:40:00,118.76,118.86,118.75,118.77,16391.0,107.3472,107.4376,107.3382,107.3563,16391.0
2019-12-13 15:45:00,118.76,118.8,118.73,118.73,15511.0,107.3472,107.3834,107.3201,107.3201,15511.0
2019-12-13 15:50:00,118.73,118.96,118.73,118.83,33337.0,107.3201,107.528,107.3201,107.4105,33337.0
2019-12-13 15:55:00,118.82,118.85,118.75,118.76,87455.0,107.4015,107.4286,107.3382,107.3472,87455.0
2019-12-16 09:30:00,119.52,120.5,119.51,120.29,58684.0,108.0342,108.92,108.0252,108.7302,58684.0
2019-12-16 09:35:00,120.17,120.28,119.89,119.94,36262.0,108.6217,108.7212,108.3687,108.4138,36262.0
2019-12-16 09:40:00,119.97,120.05,119.72,119.81,19597.0,108.441,108.5133,108.215,108.2963,19597.0
2019-12-16 09:45:00,119.82,119.98,119.75,119.78,20638.0,108.3054,108.45,108.2421,108.2692,20638.0
2019-12-16 09:50:00,119.8,120.41,119.8,120.36,12925.0,108.2873,108.8387,108.2873,108.7935,12925.0
2019-12-16 09:55:00,120.37,120.4,120.04,120.04,27351.0,108.8025,108.8296,108.5042,108.5042,27351.0
2019-12-16 10:00:00,120.04,120.13,119.97,120.06,12630.0,108.5042,108.5856,108.441,108.5223,12630.0
2019-12-16 10:05:00,120.12,120.14,119.96,120.0,9627.0,108.5765,108.5946,108.4319,108.4681,9627.0
2019-12-16 10:10:00,120.0,120.16,119.95,120.13,67536.0,108.4681,108.6127,108.4229,108.5856,67536.0
2019-12-16 10:15:00,120.1,120.34,120.05,120.28,11493.0,108.5585,108.7754,108.5133,108.7212,11493.0
2019-12-16 10:20:00,120.27,120.35,120.16,120.23,9716.0,108.7121,108.7844,108.6127,108.676,9716.0
2019-12-16 10:25:00,120.19,120.32,120.16,120.31,6561.0,108.6398,108.7573,108.6127,108.7483,6561.0
2019-12-16 10:30:00,120.33,120.37,120.13,120.19,7590.0,108.7664,108.8025,108.5856,108.6398,7590.0
2019-12-16 10:35:00,120.19,120.22,120.13,120.19,7753.0,108.6398,108.6669,108.5856,108.6398,7753.0
2019-12-16 10:40:00,120.19,120.2,120.1,120.14,5900.0,108.6398,108.6489,108.5585,108.5946,5900.0
2019-12-16 10:45:00,120.17,120.17,119.94,119.97,10341.0,108.6217,108.6217,108.4138,108.441,10341.0
2019-12-16 10:50:00,120.0,120.2,119.99,120.0,7646.0,108.4681,108.6489,108.459,108.4681,7646.0
2019-12-16 10:55:00,119.99,120.1,119.96,120.09,15624.0,108.459,108.5585,108.4319,108.5494,15624.0
2019-12-16 11:00:00,120.09,120.12,119.94,120.01,7738.0,108.5494,108.5765,108.4138,108.4771,7738.0
2019-12-16 11:05:00,120.01,120.07,119.87,119.88,6647.0,108.4771,108.5314,108.3506,108.3596,6647.0
2019-12-16 11:10:00,119.9,120.03,119.9,119.97,5660.0,108.3777,108.4952,108.3777,108.441,5660.0
2019-12-16 11:15:00,119.99,120.18,119.99,120.16,7750.0,108.459,108.6308,108.459,108.6127,7750.0
2019-12-16 11:20:00,120.16,120.2,120.11,120.11,5102.0,108.6127,108.6489,108.5675,108.5675,5102.0
2019-12-16 11:25:00,120.11,120.17,119.98,120.14,9268.0,108.5675,108.6217,108.45,108.5946,9268.0
2019-12-16 11:30:00,120.13,120.13,119.99,120.01,15071.0,108.5856,108.5856,108.459,108.4771,15071.0
2019-12-16 11:35:00,120.02,120.17,120.0,120.17,8107.0,108.4862,108.6217,108.4681,108.6217,8107.0
2019-12-16 11:40:00,120.16,120.17,120.01,120.13,5823.0,108.6127,108.6217,108.4771,108.5856,5823.0
2019-12-16 11:45:00,120.13,120.13,119.8,119.85,8638.0,108.5856,108.5856,108.2873,108.3325,8638.0
2019-12-16 11:50:00,119.87,119.9,119.82,119.89,5309.0,108.3506,108.3777,108.3054,108.3687,5309.0
2019-12-16 11:55:00,119.88,119.94,119.85,119.85,8469.0,108.3596,108.4138,108.3325,108.3325,8469.0
2019-12-16 12:00:00,119.87,119.95,119.81,119.94,9483.0,108.3506,108.4229,108.2963,108.4138,9483.0
2019-12-16 12:05:00,119.99,120.01,119.74,119.75,7140.0,108.459,108.4771,108.2331,108.2421,7140.0
2019-12-16 12:10:00,119.74,119.94,119.71,119.93,4529.0,108.2331,108.4138,108.2059,108.4048,4529.0
2019-12-16 12:15:00,119.91,119.92,119.85,119.88,16164.0,108.3867,108.3958,108.3325,108.3596,16164.0
2019-12-16 12:20:00,119.86,119.87,119.73,119.8,7655.0,108.3415,108.3506,108.224,108.2873,7655.0
2019-12-16 12:25:00,119.82,119.92,119.82,119.88,5643.0,108.3054,108.3958,108.3054,108.3596,5643.0
2019-12-16 12:30:00,119.88,119.9,119.83,119.87,4718.0,108.3596,108.3777,108.3144,108.3506,4718.0
2019-12-16 12:35:00,119.85,119.98,119.83,119.97,6411.0,108.3325,108.45,108.3144,108.441,6411.0
2019-12-16 12:40:00,119.97,120.06,119.89,119.9,8838.0,108.441,108.5223,108.3687,108.3777,8838.0
2019-12-16 12:45:00,119.9,119.9,119.7,119.74,7416.0,108.3777,108.3777,108.1969,108.2331,7416.0
2019-12-16 12:50:00,119.73,119.83,119.73,119.81,8110.0,108.224,108.3144,108.224,108.2963,8110.0
2019-12-16 12:55:00,119.78,119.8,119.69,119.7,13401.0,108.2692,108.2873,108.1879,108.1969,13401.0
2019-12-16 13:00:00,119.71,119.77,119.7,119.76,6404.0,108.2059,108.2602,108.1969,108.2511,6404.0
2019-12-16 13:05:00,119.75,119.75,119.69,119.69,6298.0,108.2421,108.2421,108.1879,108.1879,6298.0
2019-12-16 13:10:00,119.69,119.69,119.62,119.63,10965.0,108.1879,108.1879,108.1246,108.1336,10965.0
2019-12-16 13:15:00,119.63,119.64,119.61,119.62,3599.0,108.1336,108.1427,108.1156,108.1246,3599.0
2019-12-16 13:20:00,119.63,119.7,119.55,119.68,11361.0,108.1336,108.1969,108.0613,108.1788,11361.0
2019-12-16 13:25:00,119.7,119.71,119.45,119.5,12773.0,108.1969,108.2059,107.9709,108.0161,12773.0
2019-12-16 13:30:00,119.53,119.74,119.53,119.73,10214.0,108.0432,108.2331,108.0432,108.224,10214.0
2019-12-16 13:35:00,119.75,119.78,119.7,119.72,3400.0,108.2421,108.2692,108.1969,108.215,3400.0
2019-12-16 13:40:00,119.73,119.74,119.68,119.69,3142.0,108.224,108.2331,108.1788,108.1879,3142.0
2019-12-16 13:45:00,119.68,119.84,119.67,119.7,5020.0,108.1788,108.3235,108.1698,108.1969,5020.0
2019-12-16 13:50:00,119.68,119.75,119.66,119.71,6689.0,108.1788,108.2421,108.1608,108.2059,6689.0
2019-12-16 13:55:00,119.72,119.73,119.63,119.65,11288.0,108.215,108.224,108.1336,108.1517,11288.0
2019-12-16 14:00:00,119.65,119.75,119.63,119.75,13910.0,108.1517,108.2421,108.1336,108.2421,13910.0
2019-12-16 14:05:00,119.75,119.75,119.5,119.51,14418.0,108.2421,108.2421,108.0161,108.0252,14418.0
2019-12-16 14:10:00,119.52,119.6,119.51,119.54,6822.0,108.0342,108.1065,108.0252,108.0523,6822.0
2019-12-16 14:15:00,119.54,119.59,119.5,119.54,6355.0,108.0523,108.0975,108.0161,108.0523,6355.0
2019-12-16 14:20:00,119.56,119.61,119.52,119.52,3730.0,108.0704,108.1156,108.0342,108.0342,3730.0
2019-12-16 14:25:00,119.55,119.61,119.47,119.51,6309.0,108.0613,108.1156,107.989,108.0252,6309.0
2019-12-16 14:30:00,119.52,119.56,119.47,119.51,9995.0,108.0342,108.0704,107.989,108.0252,9995.0
2019-12-16 14:35:00,119.52,119.53,119.41,119.41,14992.0,108.0342,108.0432,107.9348,107.9348,14992.0
2019-12-16 14:40:00,119.42,119.5,119.4,119.45,8743.0,107.9438,108.0161,107.9257,107.9709,8743.0
2019-12-16 14:45:00,119.43,119.44,119.36,119.37,7102.0,107.9529,107.9619,107.8896,107.8986,7102.0
2019-12-16 14:50:00,119.36,119.38,119.1,119.13,20666.0,107.8896,107.9077,107.6546,107.6817,20666.0
2019-12-16 14:55:00,119.14,119.15,119.05,119.05,12510.0,107.6907,107.6998,107.6094,107.6094,12510.0
2019-12-16 15:00:00,119.04,119.13,118.96,119.04,20205.0,107.6003,107.6817,107.528,107.6003,20205.0
2019-12-16 15:05:00,119.04,119.1,118.91,119.1,14000.0,107.6003,107.6546,107.4828,107.6546,14000.0
2019-12-16 15:10:00,119.12,119.19,119.04,119.08,14502.0,107.6726,107.7359,107.6003,107.6365,14502.0
2019-12-16 15:15:00,119.1,119.16,119.04,119.07,10186.0,107.6546,107.7088,107.6003,107.6275,10186.0
2019-12-16 15:20:00,119.07,119.14,119.07,119.09,17426.0,107.6275,107.6907,107.6275,107.6455,17426.0
2019-12-16 15:25:00,119.09,119.1,118.89,118.9,22961.0,107.6455,107.6546,107.4648,107.4738,22961.0
2019-12-16 15:30:00,118.91,119.02,118.81,119.01,50656.0,107.4828,107.5823,107.3924,107.5732,50656.0
2019-12-16 15:35:00,119.0,119.03,118.83,118.86,49352.0,107.5642,107.5913,107.4105,107.4376,49352.0
2019-12-16 15:40:00,118.86,118.86,118.67,118.69,38034.0,107.4376,107.4376,107.2659,107.284,38034.0
2019-12-16 15:45:00,118.69,118.69,118.49,118.59,57860.0,107.284,107.284,107.1032,107.1936,57860.0
2019-12-16 15:50:00,118.59,118.79,118.58,118.59,88963.0,107.1936,107.3744,107.1845,107.1936,88963.0
2019-12-16 15:55:00,118.56,118.87,118.56,118.87,120723.0,107.1665,107.4467,107.1665,107.4467,120723.0
2019-12-17 09:30:00,119.01,119.27,118.86,119.13,22949.0,107.5732,107.8082,107.4376,107.6817,22949.0
2019-12-17 09:35:00,119.18,119.41,119.01,119.13,5150.0,107.7269,107.9348,107.5732,107.6817,5150.0
2019-12-17 09:40:00,119.02,119.11,118.43,118.43,19612.0,107.5823,107.6636,107.049,107.049,19612.0
2019-12-17 09:45:00,118.42,118.69,118.27,118.58,10193.0,107.0399,107.284,106.9043,107.1845,10193.0
2019-12-17 09:50:00,118.59,118.62,118.07,118.19,6909.0,107.1936,107.2207,106.7236,106.832,6909.0
2019-12-17 09:55:00,118.23,118.48,118.12,118.43,7248.0,106.8682,107.0942,106.7687,107.049,7248.0
2019-12-17 10:00:00,118.44,118.8,118.43,118.72,8028.0,107.058,107.3834,107.049,107.3111,8028.0
2019-12-17 10:05:00,118.76,118.88,118.69,118.84,4413.0,107.3472,107.4557,107.284,107.4196,4413.0
2019-12-17 10:10:00,118.86,118.86,118.69,118.77,9839.0,107.4376,107.4376,107.284,107.3563,9839.0
2019-12-17 10:15:00,118.79,118.89,118.68,118.89,6596.0,107.3744,107.4648,107.2749,107.4648,6596.0
2019-12-17 10:20:00,118.91,118.96,118.71,118.72,8582.0,107.4828,107.528,107.302,107.3111,8582.0
2019-12-17 10:25:00,118.72,118.81,118.58,118.71,8998.0,107.3111,107.3924,107.1845,107.302,8998.0
2019-12-17 10:30:00,118.69,118.69,118.59,118.64,3853.0,107.284,107.284,107.1936,107.2388,3853.0
2019-12-17 10:35:00,118.63,118.79,118.62,118.75,2431.0,107.2297,107.3744,107.2207,107.3382,2431.0
2019-12-17 10:40:00,118.74,118.74,118.45,118.48,4360.0,107.3292,107.3292,107.067,107.0942,4360.0
2019-12-17 10:45:00,118.46,118.48,118.37,118.47,7642.0,107.0761,107.0942,106.9947,107.0851,7642.0
2019-12-17 10:50:00,118.46,118.49,118.43,118.44,8062.0,107.0761,107.1032,107.049,107.058,8062.0
2019-12-17 10:55:00,118.43,118.43,118.3,118.31,7334.0,107.049,107.049,106.9314,106.9405,7334.0
2019-12-17 11:00:00,118.3,118.43,118.29,118.41,5605.0,106.9314,107.049,106.9224,107.0309,5605.0
2019-12-17 11:05:00,118.38,118.41,118.34,118.37,2100.0,107.0038,107.0309,106.9676,106.9947,2100.0
2019-12-17 11:10:00,118.41,118.45,118.3,118.45,4424.0,107.0309,107.067,106.9314,107.067,4424.0
2019-12-17 11:15:00,118.45,118.51,118.45,118.51,4700.0,107.067,107.1213,107.067,107.1213,4700.0
2019-12-17 11:20:00,118.52,118.61,118.49,118.56,25695.0,107.1303,107.2117,107.1032,107.1665,25695.0
2019-12-17 11:25:00,118.58,118.68,118.57,118.68,4904.0,107.1845,107.2749,107.1755,107.2749,4904.0
2019-12-17 11:30:00,118.69,118.69,118.6,118.64,6481.0,107.284,107.284,107.2026,107.2388,6481.0
2019-12-17 11:35:00,118.67,118.75,118.66,118.75,3140.0,107.2659,107.3382,107.2569,107.3382,3140.0
2019-12-17 11:40:00,118.73,118.74,118.63,118.65,2661.0,107.3201,107.3292,107.2297,107.2478,2661.0
2019-12-17 11:45:00,118.66,118.72,118.62,118.69,4648.0,107.2569,107.3111,107.2207,107.284,4648.0
2019-12-17 11:50:00,118.69,118.7,118.55,118.61,8069.0,107.284,107.293,107.1574,107.2117,8069.0
2019-12-17 11:55:00,118.61,118.76,118.61,118.76,7162.0,107.2117,107.3472,107.2117,107.3472,7162.0
2019-12-17 12:00:00,118.81,118.92,118.8,118.84,3576.0,107.3924,107.4919,107.3834,107.4196,3576.0
2019-12-17 12:05:00,118.83,118.83,118.75,118.77,6322.0,107.4105,107.4105,107.3382,107.3563,6322.0
2019-12-17 12:10:00,118.72,118.72,118.59,118.66,6886.0,107.3111,107.3111,107.1936,107.2569,6886.0
2019-12-17 12:15:00,118.68,118.7,118.62,118.7,3447.0,107.2749,107.293,107.2207,107.293,3447.0
2019-12-17 12:20:00,118.68,118.69,118.6,118.61,2551.0,107.2749,107.284,107.2026,107.2117,2551.0
2019-12-17 12:25:00,118.62,118.74,118.61,118.72,15993.0,107.2207,107.3292,107.2117,107.3111,15993.0
2019-12-17 12:30:00,118.73,118.78,118.68,118.7,6817.0,107.3201,107.3653,107.2749,107.293,6817.0
2019-12-17 12:35:00,118.7,118.76,118.69,118.73,2523.0,107.293,107.3472,107.284,107.3201,2523.0
2019-12-17 12:40:00,118.74,118.8,118.68,118.7,3890.0,107.3292,107.3834,107.2749,107.293,3890.0
2019-12-17 12:45:00,118.67,118.74,118.65,118.74,2443.0,107.2659,107.3292,107.2478,107.3292,2443.0
2019-12-17 12:50:00,118.75,118.87,118.74,118.87,2363.0,107.3382,107.4467,107.3292,107.4467,2363.0
2019-12-17 12:55:00,118.87,118.91,118.81,118.86,6193.0,107.4467,107.4828,107.3924,107.4376,6193.0
2019-12-17 13:00:00,118.85,118.88,118.82,118.85,3566.0,107.4286,107.4557,107.4015,107.4286,3566.0
2019-12-17 13:05:00,118.85,118.85,118.78,118.82,2600.0,107.4286,107.4286,107.3653,107.4015,2600.0
2019-12-17 13:10:00,118.8,118.84,118.7,118.76,7836.0,107.3834,107.4196,107.293,107.3472,7836.0
2019-12-17 13:15:00,118.76,118.76,118.69,118.69,12322.0,107.3472,107.3472,107.284,107.284,12322.0
2019-12-17 13:20:00,118.67,118.69,118.64,118.65,6542.0,107.2659,107.284,107.2388,107.2478,6542.0
2019-12-17 13:25:00,118.65,118.66,118.64,118.65,2700.0,107.2478,107.2569,107.2388,107.2478,2700.0
2019-12-17 13:30:00,118.63,118.66,118.58,118.65,6575.0,107.2297,107.2569,107.1845,107.2478,6575.0
2019-12-17 13:35:00,118.66,118.66,118.57,118.59,6330.0,107.2569,107.2569,107.1755,107.1936,6330.0
2019-12-17 13:40:00,118.6,118.79,118.59,118.79,6477.0,107.2026,107.3744,107.1936,107.3744,6477.0
2019-12-17 13:45:00,118.77,118.84,118.55,118.55,8437.0,107.3563,107.4196,107.1574,107.1574,8437.0
2019-12-17 13:50:00,118.56,118.7,118.56,118.68,1562.0,107.1665,107.293,107.1665,107.2749,1562.0
2019-12-17 13:55:00,118.68,118.7,118.63,118.63,5165.0,107.2749,107.293,107.2297,107.2297,5165.0
2019-12-17 14:00:00,118.66,118.74,118.35,118.4,17736.0,107.2569,107.3292,106.9766,107.0218,17736.0
2019-12-17 14:05:00,118.39,118.53,118.39,118.51,4049.0,107.0128,107.1393,107.0128,107.1213,4049.0
2019-12-17 14:10:00,118.49,118.56,118.47,118.52,5182.0,107.1032,107.1665,107.0851,107.1303,5182.0
2019-12-17 14:15:00,118.51,118.56,118.51,118.56,4067.0,107.1213,107.1665,107.1213,107.1665,4067.0
2019-12-17 14:20:00,118.58,118.66,118.56,118.63,3600.0,107.1845,107.2569,107.1665,107.2297,3600.0
2019-12-17 14:25:00,118.66,118.71,118.64,118.71,1850.0,107.2569,107.302,107.2388,107.302,1850.0
2019-12-17 14:30:00,118.7,118.73,118.69,118.71,3257.0,107.293,107.3201,107.284,107.302,3257.0
2019-12-17 14:35:00,118.74,118.83,118.74,118.83,17449.0,107.3292,107.4105,107.3292,107.4105,17449.0
2019-12-17 14:40:00,118.82,118.91,118.81,118.9,5788.0,107.4015,107.4828,107.3924,107.4738,5788.0
2019-12-17 14:45:00,118.9,118.92,118.83,118.86,16050.0,107.4738,107.4919,107.4105,107.4376,16050.0
2019-12-17 14:50:00,118.85,118.88,118.76,118.82,5930.0,107.4286,107.4557,107.3472,107.4015,5930.0
2019-12-17 14:55:00,118.87,118.87,118.83,118.84,3612.0,107.4467,107.4467,107.4105,107.4196,3612.0
2019-12-17 15:00:00,118.83,118.95,118.81,118.91,4858.0,107.4105,107.519,107.3924,107.4828,4858.0
2019-12-17 15:05:00,118.89,118.93,118.85,118.86,4053.0,107.4648,107.5009,107.4286,107.4376,4053.0
2019-12-17 15:10:00,118.86,118.86,118.82,118.83,3300.0,107.4376,107.4376,107.4015,107.4105,3300.0
2019-12-17 15:15:00,118.83,118.83,118.67,118.7,14410.0,107.4105,107.4105,107.2659,107.293,14410.0
2019-12-17 15:20:00,118.71,118.82,118.71,118.82,5543.0,107.302,107.4015,107.302,107.4015,5543.0
2019-12-17 15:25:00,118.81,118.87,118.8,118.85,3520.0,107.3924,107.4467,107.3834,107.4286,3520.0
2019-12-17 15:30:00,118.85,118.9,118.81,118.88,7553.0,107.4286,107.4738,107.3924,107.4557,7553.0
2019-12-17 15:35:00,118.87,118.95,118.84,118.85,8294.0,107.4467,107.519,107.4196,107.4286,8294.0
2019-12-17 15:40:00,118.84,118.9,118.81,118.89,8970.0,107.4196,107.4738,107.3924,107.4648,8970.0
2019-12-17 15:45:00,118.9,118.95,118.82,118.91,14211.0,107.4738,107.519,107.4015,107.4828,14211.0
2019-12-17 15:50:00,118.93,118.98,118.79,118.86,27359.0,107.5009,107.5461,107.3744,107.4376,27359.0
2019-12-17 15:55:00,118.86,118.98,118.76,118.77,84038.0,107.4376,107.5461,107.3472,107.3563,84038.0
2019-12-18 09:30:00,118.89,119.53,117.66,117.66,24605.0,107.4648,108.0432,106.353,106.353,24605.0
2019-12-18 09:35:00,117.63,118.15,117.63,117.71,25166.0,106.3258,106.7959,106.3258,106.3981,25166.0
2019-12-18 09:40:00,117.76,117.92,117.66,117.8,22934.0,106.4433,106.588,106.353,106.4795,22934.0
2019-12-18 09:45:00,117.77,117.79,117.35,117.38,26966.0,106.4524,106.4705,106.0727,106.0999,26966.0
2019-12-18 09:50:00,117.38,117.81,117.38,117.76,20074.0,106.0999,106.4885,106.0999,106.4433,20074.0
2019-12-18 09:55:00,117.74,117.89,117.73,117.75,13809.0,106.4253,106.5608,106.4162,106.4343,13809.0
2019-12-18 10:00:00,117.79,117.81,117.67,117.77,22760.0,106.4705,106.4885,106.362,106.4524,22760.0
2019-12-18 10:05:00,117.77,117.77,117.38,117.39,6156.0,106.4524,106.4524,106.0999,106.1089,6156.0
2019-12-18 10:10:00,117.35,117.37,117.15,117.15,30092.0,106.0727,106.0908,105.892,105.892,30092.0
2019-12-18 10:15:00,117.14,117.51,117.06,117.41,30438.0,105.8829,106.2174,105.8106,106.127,30438.0
2019-12-18 10:20:00,117.45,117.45,117.29,117.35,8460.0,106.1631,106.1631,106.0185,106.0727,8460.0
2019-12-18 10:25:00,117.33,117.39,117.2,117.2,18482.0,106.0547,106.1089,105.9372,105.9372,18482.0
2019-12-18 10:30:00,117.19,117.43,117.05,117.05,18671.0,105.9281,106.1451,105.8016,105.8016,18671.0
2019-12-18 10:35:00,117.07,117.35,117.03,117.29,14766.0,105.8197,106.0727,105.7835,106.0185,14766.0
2019-12-18 10:40:00,117.33,117.48,117.26,117.29,14345.0,106.0547,106.1903,105.9914,106.0185,14345.0
2019-12-18 10:45:00,117.33,117.44,117.29,117.35,9270.0,106.0547,106.1541,106.0185,106.0727,9270.0
2019-12-18 10:50:00,117.36,117.41,117.25,117.27,18417.0,106.0818,106.127,105.9824,106.0004,18417.0
2019-12-18 10:55:00,117.27,117.33,117.22,117.27,18571.0,106.0004,106.0547,105.9552,106.0004,18571.0
2019-12-18 11:00:00,117.25,117.31,117.22,117.22,8915.0,105.9824,106.0366,105.9552,105.9552,8915.0
2019-12-18 11:05:00,117.2,117.22,117.04,117.04,9618.0,105.9372,105.9552,105.7925,105.7925,9618.0
2019-12-18 11:10:00,117.05,117.3,117.04,117.18,20147.0,105.8016,106.0275,105.7925,105.9191,20147.0
2019-12-18 11:15:00,117.18,117.54,117.15,117.51,15632.0,105.9191,106.2445,105.892,106.2174,15632.0
2019-12-18 11:20:00,117.48,117.49,117.28,117.33,20051.0,106.1903,106.1993,106.0095,106.0547,20051.0
2019-12-18 11:25:00,117.32,117.81,117.3,117.65,14358.0,106.0456,106.4885,106.0275,106.3439,14358.0
2019-12-18 11:30:00,117.6,117.61,117.4,117.41,8407.0,106.2987,106.3078,106.1179,106.127,8407.0
2019-12-18 11:35:00,117.41,117.43,117.3,117.34,15461.0,106.127,106.1451,106.0275,106.0637,15461.0
2019-12-18 11:40:00,117.33,117.36,117.19,117.19,16386.0,106.0547,106.0818,105.9281,105.9281,16386.0
2019-12-18 11:45:00,117.19,117.22,117.05,117.14,17636.0,105.9281,105.9552,105.8016,105.8829,17636.0
2019-12-18 11:50:00,117.16,117.16,117.0,117.11,16433.0,105.901,105.901,105.7564,105.8558,16433.0
2019-12-18 11:55:00,117.13,117.13,116.94,116.96,18872.0,105.8739,105.8739,105.7021,105.7202,18872.0
2019-12-18 12:00:00,116.95,117.07,116.86,117.07,22702.0,105.7112,105.8197,105.6298,105.8197,22702.0
2019-12-18 12:05:00,117.07,117.11,116.99,117.02,7142.0,105.8197,105.8558,105.7473,105.7745,7142.0
2019-12-18 12:10:00,117.0,117.04,116.93,116.99,12933.0,105.7564,105.7925,105.6931,105.7473,12933.0
2019-12-18 12:15:00,116.95,117.07,116.92,117.05,11142.0,105.7112,105.8197,105.6841,105.8016,11142.0
2019-12-18 12:20:00,117.08,117.46,117.0,117.46,17940.0,105.8287,106.1722,105.7564,106.1722,17940.0
2019-12-18 12:25:00,117.46,117.73,117.39,117.69,44124.0,106.1722,106.4162,106.1089,106.3801,44124.0
2019-12-18 12:30:00,117.71,117.72,117.57,117.57,17236.0,106.3981,106.4072,106.2716,106.2716,17236.0
2019-12-18 12:35:00,117.56,117.59,117.48,117.49,13434.0,106.2626,106.2897,106.1903,106.1993,13434.0
2019-12-18 12:40:00,117.48,117.49,117.38,117.38,5775.0,106.1903,106.1993,106.0999,106.0999,5775.0
2019-12-18 12:45:00,117.38,117.46,117.37,117.37,16545.0,106.0999,106.1722,106.0908,106.0908,16545.0
2019-12-18 12:50:00,117.36,117.39,117.35,117.38,9091.0,106.0818,106.1089,106.0727,106.0999,9091.0
2019-12-18 12:55:00,117.38,117.48,117.29,117.3,11837.0,106.0999,106.1903,106.0185,106.0275,11837.0
2019-12-18 13:00:00,117.3,117.37,117.29,117.33,8750.0,106.0275,106.0908,106.0185,106.0547,8750.0
2019-12-18 13:05:00,117.31,117.39,117.28,117.28,14135.0,106.0366,106.1089,106.0095,106.0095,14135.0
2019-12-18 13:10:00,117.28,117.31,117.23,117.31,11251.0,106.0095,106.0366,105.9643,106.0366,11251.0
2019-12-18 13:15:00,117.3,117.37,117.29,117.33,7821.0,106.0275,106.0908,106.0185,106.0547,7821.0
2019-12-18 13:20:00,117.33,117.41,117.33,117.39,8034.0,106.0547,106.127,106.0547,106.1089,8034.0
2019-12-18 13:25:00,117.44,117.63,117.44,117.47,4136.0,106.1541,106.3258,106.1541,106.1812,4136.0
2019-12-18 13:30:00,117.47,117.48,117.44,117.45,12396.0,106.1812,106.1903,106.1541,106.1631,12396.0
2019-12-18 13:35:00,117.45,117.51,117.42,117.51,14629.0,106.1631,106.2174,106.136,106.2174,14629.0
2019-12-18 13:40:00,117.54,117.57,117.47,117.5,6452.0,106.2445,106.2716,106.1812,106.2083,6452.0
2019-12-18 13:45:00,117.49,117.55,117.39,117.52,20971.0,106.1993,106.2535,106.1089,106.2264,20971.0
2019-12-18 13:50:00,117.53,117.56,117.51,117.51,4101.0,106.2354,106.2626,106.2174,106.2174,4101.0
2019-12-18 13:55:00,117.48,117.5,117.42,117.43,10342.0,106.1903,106.2083,106.136,106.1451,10342.0
2019-12-18 14:00:00,117.43,117.45,117.36,117.45,8686.0,106.1451,106.1631,106.0818,106.1631,8686.0
2019-12-18 14:05:00,117.45,117.52,117.44,117.5,7088.0,106.1631,106.2264,106.1541,106.2083,7088.0
2019-12-18 14:10:00,117.5,117.5,117.43,117.46,11496.0,106.2083,106.2083,106.1451,106.1722,11496.0
2019-12-18 14:15:00,117.47,117.55,117.43,117.45,18616.0,106.1812,106.2535,106.1451,106.1631,18616.0
2019-12-18 14:20:00,117.42,117.45,117.39,117.4,5944.0,106.136,106.1631,106.1089,106.1179,5944.0
2019-12-18 14:25:00,117.41,117.41,117.31,117.31,14107.0,106.127,106.127,106.0366,106.0366,14107.0
2019-12-18 14:30:00,117.34,117.41,117.34,117.39,12835.0,106.0637,106.127,106.0637,106.1089,12835.0
2019-12-18 14:35:00,117.38,117.44,117.38,117.43,12881.0,106.0999,106.1541,106.0999,106.1451,12881.0
2019-12-18 14:40:00,117.43,117.47,117.41,117.41,9055.0,106.1451,106.1812,106.127,106.127,9055.0
2019-12-18 14:45:00,117.39,117.5,117.39,117.48,10118.0,106.1089,106.2083,106.1089,106.1903,10118.0
2019-12-18 14:50:00,117.48,117.54,117.47,117.47,9728.0,106.1903,106.2445,106.1812,106.1812,9728.0
2019-12-18 14:55:00,117.47,117.49,117.36,117.37,13208.0,106.1812,106.1993,106.0818,106.0908,13208.0
2019-12-18 15:00:00,117.36,117.36,117.23,117.26,13998.0,106.0818,106.0818,105.9643,105.9914,13998.0
2019-12-18 15:05:00,117.24,117.24,117.18,117.2,21952.0,105.9733,105.9733,105.9191,105.9372,21952.0
2019-12-18 15:10:00,117.2,117.24,117.1,117.11,14196.0,105.9372,105.9733,105.8468,105.8558,14196.0
2019-12-18 15:15:00,117.11,117.35,117.1,117.35,22855.0,105.8558,106.0727,105.8468,106.0727,22855.0
2019-12-18 15:20:00,117.34,117.35,117.24,117.3,17655.0,106.0637,106.0727,105.9733,106.0275,17655.0
2019-12-18 15:25:00,117.29,117.3,117.25,117.29,15249.0,106.0185,106.0275,105.9824,106.0185,15249.0
2019-12-18 15:30:00,117.29,117.32,117.23,117.32,24360.0,106.0185,106.0456,105.9643,106.0456,24360.0
2019-12-18 15:35:00,117.32,117.43,117.32,117.41,20914.0,106.0456,106.1451,106.0456,106.127,20914.0
2019-12-18 15:40:00,117.41,117.51,117.39,117.47,22086.0,106.127,106.2174,106.1089,106.1812,22086.0
2019-12-18 15:45:00,117.46,117.46,117.34,117.43,42531.0,106.1722,106.1722,106.0637,106.1451,42531.0
2019-12-18 15:50:00,117.42,117.42,117.09,117.09,62605.0,106.136,106.136,105.8377,105.8377,62605.0
2019-12-18 15:55:00,117.09,117.16,116.93,116.99,187572.0,105.8377,105.901,105.6931,105.7473,187572.0
2019-12-19 09:30:00,117.44,117.88,117.13,117.28,37186.0,106.1541,106.5518,105.8739,106.0095,37186.0
2019-12-19 09:35:00,117.33,117.83,117.27,117.62,31136.0,106.0547,106.5066,106.0004,106.3168,31136.0
2019-12-19 09:40:00,117.62,118.35,117.62,118.34,12261.0,106.3168,106.9766,106.3168,106.9676,12261.0
2019-12-19 09:45:00,118.38,118.54,118.32,118.37,13779.0,107.0038,107.1484,106.9495,106.9947,13779.0
2019-12-19 09:50:00,118.32,118.35,118.08,118.12,8675.0,106.9495,106.9766,106.7326,106.7687,8675.0
2019-12-19 09:55:00,118.12,118.22,117.99,118.14,11964.0,106.7687,106.8591,106.6512,106.7868,11964.0
2019-12-19 10:00:00,118.15,118.34,118.14,118.34,9796.0,106.7959,106.9676,106.7868,106.9676,9796.0
2019-12-19 10:05:00,118.37,118.45,117.97,117.98,11870.0,106.9947,107.067,106.6332,106.6422,11870.0
2019-12-19 10:10:00,117.97,118.16,117.97,118.1,5000.0,106.6332,106.8049,106.6332,106.7507,5000.0
2019-12-19 10:15:00,118.06,118.17,117.95,118.1,6200.0,106.7145,106.8139,106.6151,106.7507,6200.0
2019-12-19 10:20:00,118.12,118.27,118.08,118.27,4423.0,106.7687,106.9043,106.7326,106.9043,4423.0
2019-12-19 10:25:00,118.28,118.56,118.28,118.56,7607.0,106.9134,107.1665,106.9134,107.1665,7607.0
2019-12-19 10:30:00,118.58,118.67,118.43,118.48,8100.0,107.1845,107.2659,107.049,107.0942,8100.0
2019-12-19 10:35:00,118.46,118.49,118.33,118.38,7306.0,107.0761,107.1032,106.9586,107.0038,7306.0
2019-12-19 10:40:00,118.36,118.38,118.22,118.31,3421.0,106.9857,107.0038,106.8591,106.9405,3421.0
2019-12-19 10:45:00,118.36,118.53,118.36,118.5,10089.0,106.9857,107.1393,106.9857,107.1122,10089.0
2019-12-19 10:50:00,118.5,118.63,118.48,118.54,38337.0,107.1122,107.2297,107.0942,107.1484,38337.0
2019-12-19 10:55:00,118.54,118.63,118.49,118.52,7900.0,107.1484,107.2297,107.1032,107.1303,7900.0
2019-12-19 11:00:00,118.52,118.67,118.48,118.57,9300.0,107.1303,107.2659,107.0942,107.1755,9300.0
2019-12-19 11:05:00,118.53,118.57,118.24,118.26,5413.0,107.1393,107.1755,106.8772,106.8953,5413.0
2019-12-19 11:10:00,118.28,118.32,118.27,118.27,2100.0,106.9134,106.9495,106.9043,106.9043,2100.0
2019-12-19 11:15:00,118.27,118.34,118.14,118.28,22559.0,106.9043,106.9676,106.7868,106.9134,22559.0
2019-12-19 11:20:00,118.31,118.48,118.31,118.43,6352.0,106.9405,107.0942,106.9405,107.049,6352.0
2019-12-19 11:25:00,118.42,118.56,118.4,118.52,6690.0,107.0399,107.1665,107.0218,107.1303,6690.0
2019-12-19 11:30:00,118.51,118.57,118.48,118.54,7430.0,107.1213,107.1755,107.0942,107.1484,7430.0
2019-12-19 11:35:00,118.55,118.61,118.53,118.59,5273.0,107.1574,107.2117,107.1393,107.1936,5273.0
2019-12-19 11:40:00,118.57,118.59,118.5,118.57,4180.0,107.1755,107.1936,107.1122,107.1755,4180.0
2019-12-19 11:45:00,118.57,118.57,118.47,118.5,7000.0,107.1755,107.1755,107.0851,107.1122,7000.0
2019-12-19 11:50:00,118.49,118.55,118.49,118.51,3925.0,107.1032,107.1574,107.1032,107.1213,3925.0
2019-12-19 11:55:00,118.54,118.61,118.5,118.53,9600.0,107.1484,107.2117,107.1122,107.1393,9600.0
2019-12-19 12:00:00,118.55,118.59,118.5,118.56,7984.0,107.1574,107.1936,107.1122,107.1665,7984.0
2019-12-19 12:05:00,118.56,118.63,118.51,118.6,12132.0,107.1665,107.2297,107.1213,107.2026,12132.0
2019-12-19 12:10:00,118.64,118.69,118.6,118.65,9421.0,107.2388,107.284,107.2026,107.2478,9421.0
2019-12-19 12:15:00,118.64,118.77,118.64,118.77,5686.0,107.2388,107.3563,107.2388,107.3563,5686.0
2019-12-19 12:20:00,118.77,118.8,118.7,118.72,4042.0,107.3563,107.3834,107.293,107.3111,4042.0
2019-12-19 12:25:00,118.72,118.82,118.68,118.77,3900.0,107.3111,107.4015,107.2749,107.3563,3900.0
2019-12-19 12:30:00,118.75,118.75,118.7,118.75,4005.0,107.3382,107.3382,107.293,107.3382,4005.0
2019-12-19 12:35:00,118.75,118.81,118.74,118.75,3816.0,107.3382,107.3924,107.3292,107.3382,3816.0
2019-12-19 12:40:00,118.75,118.76,118.64,118.64,5700.0,107.3382,107.3472,107.2388,107.2388,5700.0
2019-12-19 12:45:00,118.65,118.67,118.52,118.52,5929.0,107.2478,107.2659,107.1303,107.1303,5929.0
2019-12-19 12:50:00,118.53,118.59,118.53,118.57,8007.0,107.1393,107.1936,107.1393,107.1755,8007.0
2019-12-19 12:55:00,118.59,118.66,118.58,118.64,5732.0,107.1936,107.2569,107.1845,107.2388,5732.0
2019-12-19 13:00:00,118.65,118.65,118.45,118.45,7448.0,107.2478,107.2478,107.067,107.067,7448.0
2019-12-19 13:05:00,118.48,118.5,118.44,118.45,5600.0,107.0942,107.1122,107.058,107.067,5600.0
2019-12-19 13:10:00,118.46,118.54,118.41,118.53,5455.0,107.0761,107.1484,107.0309,107.1393,5455.0
2019-12-19 13:15:00,118.52,118.59,118.49,118.59,6757.0,107.1303,107.1936,107.1032,107.1936,6757.0
2019-12-19 13:20:00,118.58,118.63,118.54,118.6,6151.0,107.1845,107.2297,107.1484,107.2026,6151.0
2019-12-19 13:25:00,118.61,118.71,118.61,118.71,6456.0,107.2117,107.302,107.2117,107.302,6456.0
2019-12-19 13:30:00,118.73,118.73,118.62,118.64,10167.0,107.3201,107.3201,107.2207,107.2388,10167.0
2019-12-19 13:35:00,118.63,118.63,118.55,118.63,7244.0,107.2297,107.2297,107.1574,107.2297,7244.0
2019-12-19 13:40:00,118.63,118.67,118.55,118.55,5303.0,107.2297,107.2659,107.1574,107.1574,5303.0
2019-12-19 13:45:00,118.57,118.65,118.56,118.65,3910.0,107.1755,107.2478,107.1665,107.2478,3910.0
2019-12-19 13:50:00,118.65,118.65,118.53,118.54,4500.0,107.2478,107.2478,107.1393,107.1484,4500.0
2019-12-19 13:55:00,118.52,118.65,118.5,118.65,3795.0,107.1303,107.2478,107.1122,107.2478,3795.0
2019-12-19 14:00:00,118.63,118.67,118.59,118.6,5100.0,107.2297,107.2659,107.1936,107.2026,5100.0
2019-12-19 14:05:00,118.62,118.65,118.61,118.65,12661.0,107.2207,107.2478,107.2117,107.2478,12661.0
2019-12-19 14:10:00,118.65,118.76,118.62,118.71,6732.0,107.2478,107.3472,107.2207,107.302,6732.0
2019-12-19 14:15:00,118.71,118.73,118.68,118.68,4422.0,107.302,107.3201,107.2749,107.2749,4422.0
2019-12-19 14:20:00,118.66,118.72,118.65,118.66,6235.0,107.2569,107.3111,107.2478,107.2569,6235.0
2019-12-19 14:25:00,118.67,118.68,118.6,118.61,9540.0,107.2659,107.2749,107.2026,107.2117,9540.0
2019-12-19 14:30:00,118.62,118.72,118.61,118.69,4500.0,107.2207,107.3111,107.2117,107.284,4500.0
2019-12-19 14:35:00,118.69,118.69,118.61,118.64,4618.0,107.284,107.284,107.2117,107.2388,4618.0
2019-12-19 14:40:00,118.63,118.67,118.63,118.65,7581.0,107.2297,107.2659,107.2297,107.2478,7581.0
2019-12-19 14:45:00,118.64,118.66,118.58,118.6,7840.0,107.2388,107.2569,107.1845,107.2026,7840.0
2019-12-19 14:50:00,118.61,118.64,118.56,118.6,9892.0,107.2117,107.2388,107.1665,107.2026,9892.0
2019-12-19 14:55:00,118.6,118.6,118.5,118.56,8758.0,107.2026,107.2026,107.1122,107.1665,8758.0
2019-12-19 15:00:00,118.56,118.56,118.52,118.54,8113.0,107.1665,107.1665,107.1303,107.1484,8113.0
2019-12-19 15:05:00,118.55,118.59,118.5,118.5,12965.0,107.1574,107.1936,107.1122,107.1122,12965.0
2019-12-19 15:10:00,118.49,118.51,118.45,118.49,9599.0,107.1032,107.1213,107.067,107.1032,9599.0
2019-12-19 15:15:00,118.5,118.58,118.5,118.58,6429.0,107.1122,107.1845,107.1122,107.1845,6429.0
2019-12-19 15:20:00,118.59,118.65,118.57,118.57,7263.0,107.1936,107.2478,107.1755,107.1755,7263.0
2019-12-19 15:25:00,118.58,118.63,118.51,118.53,8881.0,107.1845,107.2297,107.1213,107.1393,8881.0
2019-12-19 15:30:00,118.53,118.64,118.51,118.64,16332.0,107.1393,107.2388,107.1213,107.2388,16332.0
2019-12-19 15:35:00,118.66,118.75,118.63,118.67,23192.0,107.2569,107.3382,107.2297,107.2659,23192.0
2019-12-19 15:40:00,118.67,118.69,118.58,118.67,26331.0,107.2659,107.284,107.1845,107.2659,26331.0
2019-12-19 15:45:00,118.67,118.69,118.49,118.52,27510.0,107.2659,107.284,107.1032,107.1303,27510.0
2019-12-19 15:50:00,118.51,118.7,118.39,118.7,42786.0,107.1213,107.293,107.0128,107.293,42786.0
2019-12-19 15:55:00,118.71,118.74,118.62,118.72,67241.0,107.302,107.3292,107.2207,107.3111,67241.0
2019-12-20 09:30:00,120.18,120.18,117.9,119.42,507000.0,108.6308,108.6308,106.5699,107.9438,507000.0
2019-12-20 09:35:00,119.49,119.55,119.25,119.33,14459.0,108.0071,108.0613,107.7902,107.8625,14459.0
2019-12-20 09:40:00,119.31,119.31,118.85,119.25,13718.0,107.8444,107.8444,107.4286,107.7902,13718.0
2019-12-20 09:45:00,119.29,119.41,119.13,119.23,8786.0,107.8263,107.9348,107.6817,107.7721,8786.0
2019-12-20 09:50:00,119.38,119.41,119.15,119.18,5119.0,107.9077,107.9348,107.6998,107.7269,5119.0
2019-12-20 09:55:00,119.22,119.36,119.16,119.22,5453.0,107.763,107.8896,107.7088,107.763,5453.0
2019-12-20 10:00:00,119.22,119.28,119.14,119.22,5311.0,107.763,107.8173,107.6907,107.763,5311.0
2019-12-20 10:05:00,119.24,119.48,119.24,119.48,4465.0,107.7811,107.9981,107.7811,107.9981,4465.0
2019-12-20 10:10:00,119.51,119.56,119.34,119.4,6879.0,108.0252,108.0704,107.8715,107.9257,6879.0
2019-12-20 10:15:00,119.39,119.43,119.32,119.32,7672.0,107.9167,107.9529,107.8534,107.8534,7672.0
2019-12-20 10:20:00,119.31,119.33,118.97,119.07,6061.0,107.8444,107.8625,107.5371,107.6275,6061.0
2019-12-20 10:25:00,119.11,119.32,119.11,119.25,8672.0,107.6636,107.8534,107.6636,107.7902,8672.0
2019-12-20 10:30:00,119.24,119.24,119.02,119.17,9802.0,107.7811,107.7811,107.5823,107.7178,9802.0
2019-12-20 10:35:00,119.3,119.42,119.18,119.18,5375.0,107.8353,107.9438,107.7269,107.7269,5375.0
2019-12-20 10:40:00,119.18,119.3,119.15,119.29,3008.0,107.7269,107.8353,107.6998,107.8263,3008.0
2019-12-20 10:45:00,119.38,119.44,119.37,119.38,3582.0,107.9077,107.9619,107.8986,107.9077,3582.0
2019-12-20 10:50:00,119.38,119.52,119.38,119.46,5060.0,107.9077,108.0342,107.9077,107.98,5060.0
2019-12-20 10:55:00,119.5,119.56,119.46,119.55,5252.0,108.0161,108.0704,107.98,108.0613,5252.0
2019-12-20 11:00:00,119.55,119.72,119.51,119.71,5919.0,108.0613,108.215,108.0252,108.2059,5919.0
2019-12-20 11:05:00,119.69,119.7,119.57,119.65,6487.0,108.1879,108.1969,108.0794,108.1517,6487.0
2019-12-20 11:10:00,119.68,119.78,119.67,119.77,6229.0,108.1788,108.2692,108.1698,108.2602,6229.0
2019-12-20 11:15:00,119.78,119.89,119.77,119.77,5329.0,108.2692,108.3687,108.2602,108.2602,5329.0
2019-12-20 11:20:00,119.76,119.81,119.69,119.78,25311.0,108.2511,108.2963,108.1879,108.2692,25311.0
2019-12-20 11:25:00,119.77,119.86,119.77,119.84,4300.0,108.2602,108.3415,108.2602,108.3235,4300.0
2019-12-20 11:30:00,119.88,119.92,119.75,119.84,9697.0,108.3596,108.3958,108.2421,108.3235,9697.0
2019-12-20 11:35:00,119.82,119.85,119.63,119.65,6702.0,108.3054,108.3325,108.1336,108.1517,6702.0
2019-12-20 11:40:00,119.65,119.77,119.64,119.77,4897.0,108.1517,108.2602,108.1427,108.2602,4897.0
2019-12-20 11:45:00,119.79,119.79,119.64,119.71,2670.0,108.2783,108.2783,108.1427,108.2059,2670.0
2019-12-20 11:50:00,119.73,119.87,119.7,119.77,9897.0,108.224,108.3506,108.1969,108.2602,9897.0
2019-12-20 11:55:00,119.78,119.84,119.69,119.78,3430.0,108.2692,108.3235,108.1879,108.2692,3430.0
2019-12-20 12:00:00,119.76,119.82,119.74,119.81,4894.0,108.2511,108.3054,108.2331,108.2963,4894.0
2019-12-20 12:05:00,119.82,119.82,119.7,119.75,5349.0,108.3054,108.3054,108.1969,108.2421,5349.0
2019-12-20 12:10:00,119.73,119.77,119.7,119.73,2856.0,108.224,108.2602,108.1969,108.224,2856.0
2019-12-20 12:15:00,119.75,119.85,119.75,119.8,3164.0,108.2421,108.3325,108.2421,108.2873,3164.0
2019-12-20 12:20:00,119.81,119.82,119.78,119.82,3138.0,108.2963,108.3054,108.2692,108.3054,3138.0
2019-12-20 12:25:00,119.83,119.88,119.81,119.88,3830.0,108.3144,108.3596,108.2963,108.3596,3830.0
2019-12-20 12:30:00,119.88,119.99,119.83,119.99,8101.0,108.3596,108.459,108.3144,108.459,8101.0
2019-12-20 12:35:00,119.99,120.08,119.99,120.06,12803.0,108.459,108.5404,108.459,108.5223,12803.0
2019-12-20 12:40:00,120.07,120.09,120.02,120.07,28247.0,108.5314,108.5494,108.4862,108.5314,28247.0
2019-12-20 12:45:00,120.06,120.06,119.95,119.99,11578.0,108.5223,108.5223,108.4229,108.459,11578.0
2019-12-20 12:50:00,119.99,120.0,119.91,119.93,4576.0,108.459,108.4681,108.3867,108.4048,4576.0
2019-12-20 12:55:00,119.93,119.93,119.88,119.92,2846.0,108.4048,108.4048,108.3596,108.3958,2846.0
2019-12-20 13:00:00,119.92,119.93,119.81,119.82,4262.0,108.3958,108.4048,108.2963,108.3054,4262.0
2019-12-20 13:05:00,119.88,119.99,119.88,119.97,2831.0,108.3596,108.459,108.3596,108.441,2831.0
2019-12-20 13:10:00,119.93,120.0,119.91,119.93,6356.0,108.4048,108.4681,108.3867,108.4048,6356.0
2019-12-20 13:15:00,119.96,119.96,119.88,119.93,3365.0,108.4319,108.4319,108.3596,108.4048,3365.0
2019-12-20 13:20:00,119.96,120.13,119.96,119.98,6065.0,108.4319,108.5856,108.4319,108.45,6065.0
2019-12-20 13:25:00,119.99,120.17,119.93,120.15,8100.0,108.459,108.6217,108.4048,108.6037,8100.0
2019-12-20 13:30:00,120.14,120.15,120.07,120.11,5147.0,108.5946,108.6037,108.5314,108.5675,5147.0
2019-12-20 13:35:00,120.1,120.1,119.97,120.0,2417.0,108.5585,108.5585,108.441,108.4681,2417.0
2019-12-20 13:40:00,120.02,120.05,120.01,120.02,1400.0,108.4862,108.5133,108.4771,108.4862,1400.0
2019-12-20 13:45:00,120.03,120.2,120.01,120.2,4499.0,108.4952,108.6489,108.4771,108.6489,4499.0
2019-12-20 13:50:00,120.21,120.22,120.12,120.13,3978.0,108.6579,108.6669,108.5765,108.5856,3978.0
2019-12-20 13:55:00,120.14,120.2,120.11,120.11,11517.0,108.5946,108.6489,108.5675,108.5675,11517.0
2019-12-20 14:00:00,120.1,120.15,120.03,120.04,7859.0,108.5585,108.6037,108.4952,108.5042,7859.0
2019-12-20 14:05:00,120.04,120.1,120.0,120.09,7267.0,108.5042,108.5585,108.4681,108.5494,7267.0
2019-12-20 14:10:00,120.09,120.12,120.06,120.11,3400.0,108.5494,108.5765,108.5223,108.5675,3400.0
2019-12-20 14:15:00,120.1,120.2,120.01,120.01,5700.0,108.5585,108.6489,108.4771,108.4771,5700.0
2019-12-20 14:20:00,119.95,119.97,119.85,119.92,4259.0,108.4229,108.441,108.3325,108.3958,4259.0
2019-12-20 14:25:00,119.91,119.91,119.88,119.9,3836.0,108.3867,108.3867,108.3596,108.3777,3836.0
2019-12-20 14:30:00,119.9,119.91,119.79,119.81,7775.0,108.3777,108.3867,108.2783,108.2963,7775.0
2019-12-20 14:35:00,119.82,119.83,119.74,119.77,4840.0,108.3054,108.3144,108.2331,108.2602,4840.0
2019-12-20 14:40:00,119.78,119.85,119.78,119.84,3980.0,108.2692,108.3325,108.2692,108.3235,3980.0
2019-12-20 14:45:00,119.86,119.9,119.8,119.88,6426.0,108.3415,108.3777,108.2873,108.3596,6426.0
2019-12-20 14:50:00,119.85,119.99,119.85,119.89,5495.0,108.3325,108.459,108.3325,108.3687,5495.0
2019-12-20 14:55:00,119.88,119.99,119.84,119.96,8098.0,108.3596,108.459,108.3235,108.4319,8098.0
2019-12-20 15:00:00,119.97,120.11,119.95,120.09,10320.0,108.441,108.5675,108.4229,108.5494,10320.0
2019-12-20 15:05:00,120.1,120.17,120.07,120.08,14395.0,108.5585,108.6217,108.5314,108.5404,14395.0
2019-12-20 15:10:00,120.08,120.09,119.98,119.99,19072.0,108.5404,108.5494,108.45,108.459,19072.0
2019-12-20 15:15:00,119.98,120.01,119.94,119.96,10548.0,108.45,108.4771,108.4138,108.4319,10548.0
2019-12-20 15:20:00,119.94,119.94,119.87,119.88,35249.0,108.4138,108.4138,108.3506,108.3596,35249.0
2019-12-20 15:25:00,119.86,119.9,119.74,119.74,9499.0,108.3415,108.3777,108.2331,108.2331,9499.0
2019-12-20 15:30:00,119.74,119.79,119.67,119.76,6045.0,108.2331,108.2783,108.1698,108.2511,6045.0
2019-12-20 15:35:00,119.77,119.79,119.66,119.67,24403.0,108.2602,108.2783,108.1608,108.1698,24403.0
2019-12-20 15:40:00,119.68,119.75,119.66,119.72,10088.0,108.1788,108.2421,108.1608,108.215,10088.0
2019-12-20 15:45:00,119.71,119.8,119.67,119.8,11539.0,108.2059,108.2873,108.1698,108.2873,11539.0
2019-12-20 15:50:00,119.82,120.06,119.81,120.04,81803.0,108.3054,108.5223,108.2963,108.5042,81803.0
2019-12-20 15:55:00,120.04,120.06,119.78,119.79,182118.0,108.5042,108.5223,108.2692,108.2783,182118.0
2019-12-23 09:30:00,120.1,120.55,119.84,120.41,97927.0,108.5585,108.9652,108.3235,108.8387,97927.0
2019-12-23 09:35:00,120.33,120.5,119.52,119.53,23903.0,108.7664,108.92,108.0342,108.0432,23903.0
2019-12-23 09:40:00,119.54,119.71,119.4,119.71,5403.0,108.0523,108.2059,107.9257,108.2059,5403.0
2019-12-23 09:45:00,119.6,119.6,119.22,119.31,6942.0,108.1065,108.1065,107.763,107.8444,6942.0
2019-12-23 09:50:00,119.2,119.33,119.09,119.27,4449.0,107.745,107.8625,107.6455,107.8082,4449.0
2019-12-23 09:55:00,119.33,119.33,119.16,119.25,2054.0,107.8625,107.8625,107.7088,107.7902,2054.0
2019-12-23 10:00:00,119.22,119.35,119.07,119.3,9638.0,107.763,107.8805,107.6275,107.8353,9638.0
2019-12-23 10:05:00,119.28,119.48,119.28,119.48,6020.0,107.8173,107.9981,107.8173,107.9981,6020.0
2019-12-23 10:10:00,119.48,119.63,119.48,119.57,8118.0,107.9981,108.1336,107.9981,108.0794,8118.0
2019-12-23 10:15:00,119.59,119.87,119.57,119.84,5212.0,108.0975,108.3506,108.0794,108.3235,5212.0
2019-12-23 10:20:00,119.81,119.81,119.29,119.31,5428.0,108.2963,108.2963,107.8263,107.8444,5428.0
2019-12-23 10:25:00,119.26,119.35,119.18,119.23,6424.0,107.7992,107.8805,107.7269,107.7721,6424.0
2019-12-23 10:30:00,119.23,119.58,119.22,119.57,6762.0,107.7721,108.0884,107.763,108.0794,6762.0
2019-12-23 10:35:00,119.55,119.56,119.39,119.39,2318.0,108.0613,108.0704,107.9167,107.9167,2318.0
2019-12-23 10:40:00,119.32,119.4,119.32,119.4,4525.0,107.8534,107.9257,107.8534,107.9257,4525.0
2019-12-23 10:45:00,119.42,119.47,119.31,119.33,2595.0,107.9438,107.989,107.8444,107.8625,2595.0
2019-12-23 10:50:00,119.31,119.43,119.31,119.36,1865.0,107.8444,107.9529,107.8444,107.8896,1865.0
2019-12-23 10:55:00,119.34,119.41,119.26,119.38,5706.0,107.8715,107.9348,107.7992,107.9077,5706.0
2019-12-23 11:00:00,119.36,119.39,119.27,119.27,4869.0,107.8896,107.9167,107.8082,107.8082,4869.0
2019-12-23 11:05:00,119.25,119.25,119.17,119.17,3441.0,107.7902,107.7902,107.7178,107.7178,3441.0
2019-12-23 11:10:00,119.16,119.23,119.13,119.13,4144.0,107.7088,107.7721,107.6817,107.6817,4144.0
2019-12-23 11:15:00,119.11,119.14,119.03,119.13,4333.0,107.6636,107.6907,107.5913,107.6817,4333.0
2019-12-23 11:20:00,119.14,119.14,119.04,119.07,2849.0,107.6907,107.6907,107.6003,107.6275,2849.0
2019-12-23 11:25:00,119.07,119.27,119.05,119.17,9254.0,107.6275,107.8082,107.6094,107.7178,9254.0
2019-12-23 11:30:00,119.16,119.26,119.15,119.24,2522.0,107.7088,107.7992,107.6998,107.7811,2522.0
2019-12-23 11:35:00,119.27,119.35,119.26,119.27,2432.0,107.8082,107.8805,107.7992,107.8082,2432.0
2019-12-23 11:40:00,119.26,119.43,119.26,119.38,3755.0,107.7992,107.9529,107.7992,107.9077,3755.0
2019-12-23 11:45:00,119.36,119.42,119.35,119.42,2332.0,107.8896,107.9438,107.8805,107.9438,2332.0
2019-12-23 11:50:00,119.42,119.63,119.4,119.63,5342.0,107.9438,108.1336,107.9257,108.1336,5342.0
2019-12-23 11:55:00,119.6,119.6,119.46,119.46,3469.0,108.1065,108.1065,107.98,107.98,3469.0
2019-12-23 12:00:00,119.47,119.57,119.46,119.55,2300.0,107.989,108.0794,107.98,108.0613,2300.0
2019-12-23 12:05:00,119.57,119.59,119.53,119.53,4054.0,108.0794,108.0975,108.0432,108.0432,4054.0
2019-12-23 12:10:00,119.52,119.52,119.47,119.48,1955.0,108.0342,108.0342,107.989,107.9981,1955.0
2019-12-23 12:15:00,119.5,119.51,119.46,119.47,2699.0,108.0161,108.0252,107.98,107.989,2699.0
2019-12-23 12:20:00,119.48,119.56,119.45,119.56,11244.0,107.9981,108.0704,107.9709,108.0704,11244.0
2019-12-23 12:25:00,119.56,119.61,119.52,119.58,4132.0,108.0704,108.1156,108.0342,108.0884,4132.0
2019-12-23 12:30:00,119.56,119.58,119.55,119.56,6926.0,108.0704,108.0884,108.0613,108.0704,6926.0
2019-12-23 12:35:00,119.57,119.6,119.54,119.55,6863.0,108.0794,108.1065,108.0523,108.0613,6863.0
2019-12-23 12:40:00,119.55,119.64,119.52,119.64,5134.0,108.0613,108.1427,108.0342,108.1427,5134.0
2019-12-23 12:45:00,119.59,119.6,119.54,119.57,3100.0,108.0975,108.1065,108.0523,108.0794,3100.0
2019-12-23 12:50:00,119.6,119.6,119.51,119.52,2902.0,108.1065,108.1065,108.0252,108.0342,2902.0
2019-12-23 12:55:00,119.52,119.55,119.5,119.53,5142.0,108.0342,108.0613,108.0161,108.0432,5142.0
2019-12-23 13:00:00,119.54,119.66,119.54,119.63,13482.0,108.0523,108.1608,108.0523,108.1336,13482.0
2019-12-23 13:05:00,119.64,119.64,119.58,119.58,5250.0,108.1427,108.1427,108.0884,108.0884,5250.0
2019-12-23 13:10:00,119.58,119.6,119.55,119.59,3951.0,108.0884,108.1065,108.0613,108.0975,3951.0
2019-12-23 13:15:00,119.59,119.63,119.58,119.62,4500.0,108.0975,108.1336,108.0884,108.1246,4500.0
2019-12-23 13:20:00,119.62,119.62,119.56,119.59,2923.0,108.1246,108.1246,108.0704,108.0975,2923.0
2019-12-23 13:25:00,119.6,119.65,119.59,119.61,2294.0,108.1065,108.1517,108.0975,108.1156,2294.0
2019-12-23 13:30:00,119.59,119.67,119.59,119.67,2231.0,108.0975,108.1698,108.0975,108.1698,2231.0
2019-12-23 13:35:00,119.65,119.66,119.59,119.62,5669.0,108.1517,108.1608,108.0975,108.1246,5669.0
2019-12-23 13:40:00,119.61,119.63,119.59,119.59,4800.0,108.1156,108.1336,108.0975,108.0975,4800.0
2019-12-23 13:45:00,119.57,119.59,119.56,119.56,2401.0,108.0794,108.0975,108.0704,108.0704,2401.0
2019-12-23 13:50:00,119.56,119.61,119.55,119.58,2704.0,108.0704,108.1156,108.0613,108.0884,2704.0
2019-12-23 13:55:00,119.59,119.63,119.56,119.63,2366.0,108.0975,108.1336,108.0704,108.1336,2366.0
2019-12-23 14:00:00,119.63,119.7,119.63,119.68,2500.0,108.1336,108.1969,108.1336,108.1788,2500.0
2019-12-23 14:05:00,119.68,119.71,119.67,119.7,1100.0,108.1788,108.2059,108.1698,108.1969,1100.0
2019-12-23 14:10:00,119.7,119.7,119.64,119.66,2259.0,108.1969,108.1969,108.1427,108.1608,2259.0
2019-12-23 14:15:00,119.65,119.67,119.62,119.62,4743.0,108.1517,108.1698,108.1246,108.1246,4743.0
2019-12-23 14:20:00,119.63,119.69,119.63,119.67,4359.0,108.1336,108.1879,108.1336,108.1698,4359.0
2019-12-23 14:25:00,119.68,119.69,119.6,119.65,4347.0,108.1788,108.1879,108.1065,108.1517,4347.0
2019-12-23 14:30:00,119.65,119.65,119.52,119.52,7010.0,108.1517,108.1517,108.0342,108.0342,7010.0
2019-12-23 14:35:00,119.51,119.51,119.45,119.48,4468.0,108.0252,108.0252,107.9709,107.9981,4468.0
2019-12-23 14:40:00,119.5,119.52,119.46,119.5,2915.0,108.0161,108.0342,107.98,108.0161,2915.0
2019-12-23 14:45:00,119.5,119.5,119.47,119.47,8754.0,108.0161,108.0161,107.989,107.989,8754.0
2019-12-23 14:50:00,119.47,119.54,119.46,119.54,3822.0,107.989,108.0523,107.98,108.0523,3822.0
2019-12-23 14:55:00,119.53,119.55,119.52,119.55,3608.0,108.0432,108.0613,108.0342,108.0613,3608.0
2019-12-23 15:00:00,119.56,119.58,119.51,119.53,2000.0,108.0704,108.0884,108.0252,108.0432,2000.0
2019-12-23 15:05:00,119.54,119.55,119.49,119.54,4499.0,108.0523,108.0613,108.0071,108.0523,4499.0
2019-12-23 15:10:00,119.53,119.55,119.5,119.5,4597.0,108.0432,108.0613,108.0161,108.0161,4597.0
2019-12-23 15:15:00,119.5,119.51,119.44,119.45,4600.0,108.0161,108.0252,107.9619,107.9709,4600.0
2019-12-23 15:20:00,119.44,119.47,119.38,119.39,3782.0,107.9619,107.989,107.9077,107.9167,3782.0
2019-12-23 15:25:00,119.39,119.41,119.34,119.34,3520.0,107.9167,107.9348,107.8715,107.8715,3520.0
2019-12-23 15:30:00,119.34,119.34,119.27,119.31,11495.0,107.8715,107.8715,107.8082,107.8444,11495.0
2019-12-23 15:35:00,119.31,119.31,119.21,119.22,6613.0,107.8444,107.8444,107.754,107.763,6613.0
2019-12-23 15:40:00,119.22,119.23,119.15,119.22,10154.0,107.763,107.7721,107.6998,107.763,10154.0
2019-12-23 15:45:00,119.23,119.27,119.18,119.23,8974.0,107.7721,107.8082,107.7269,107.7721,8974.0
2019-12-23 15:50:00,119.23,119.38,119.18,119.26,27131.0,107.7721,107.9077,107.7269,107.7992,27131.0
2019-12-23 15:55:00,119.27,119.29,119.15,119.16,60207.0,107.8082,107.8263,107.6998,107.7088,60207.0
2019-12-24 09:30:00,119.26,119.88,119.19,119.25,18535.0,107.7992,108.3596,107.7359,107.7902,18535.0
2019-12-24 09:35:00,119.23,119.38,119.12,119.37,2532.0,107.7721,107.9077,107.6726,107.8986,2532.0
2019-12-24 09:40:00,119.37,119.73,119.29,119.7,5793.0,107.8986,108.224,107.8263,108.1969,5793.0
2019-12-24 09:45:00,119.76,119.84,119.35,119.39,4007.0,108.2511,108.3235,107.8805,107.9167,4007.0
2019-12-24 09:50:00,119.48,119.57,119.37,119.38,3640.0,107.9981,108.0794,107.8986,107.9077,3640.0
2019-12-24 09:55:00,119.34,119.51,119.34,119.41,12290.0,107.8715,108.0252,107.8715,107.9348,12290.0
2019-12-24 10:00:00,119.45,119.57,119.36,119.36,17117.0,107.9709,108.0794,107.8896,107.8896,17117.0
2019-12-24 10:05:00,119.35,119.49,119.31,119.48,3926.0,107.8805,108.0071,107.8444,107.9981,3926.0
2019-12-24 10:10:00,119.46,119.46,119.32,119.34,3395.0,107.98,107.98,107.8534,107.8715,3395.0
2019-12-24 10:15:00,119.36,119.46,119.34,119.43,10066.0,107.8896,107.98,107.8715,107.9529,10066.0
2019-12-24 10:20:00,119.45,119.48,119.38,119.45,3650.0,107.9709,107.9981,107.9077,107.9709,3650.0
2019-12-24 10:25:00,119.42,119.42,119.34,119.41,4121.0,107.9438,107.9438,107.8715,107.9348,4121.0
2019-12-24 10:30:00,119.42,119.49,119.39,119.44,5290.0,107.9438,108.0071,107.9167,107.9619,5290.0
2019-12-24 10:35:00,119.4,119.44,119.34,119.39,11387.0,107.9257,107.9619,107.8715,107.9167,11387.0
2019-12-24 10:40:00,119.4,119.49,119.39,119.47,4173.0,107.9257,108.0071,107.9167,107.989,4173.0
2019-12-24 10:45:00,119.44,119.44,119.27,119.31,3491.0,107.9619,107.9619,107.8082,107.8444,3491.0
2019-12-24 10:50:00,119.3,119.4,119.26,119.4,4070.0,107.8353,107.9257,107.7992,107.9257,4070.0
2019-12-24 10:55:00,119.4,119.47,119.38,119.39,2667.0,107.9257,107.989,107.9077,107.9167,2667.0
2019-12-24 11:00:00,119.37,119.43,119.32,119.32,7154.0,107.8986,107.9529,107.8534,107.8534,7154.0
2019-12-24 11:05:00,119.31,119.32,119.24,119.32,1356.0,107.8444,107.8534,107.7811,107.8534,1356.0
2019-12-24 11:10:00,119.32,119.43,119.32,119.43,3161.0,107.8534,107.9529,107.8534,107.9529,3161.0
2019-12-24 11:15:00,119.43,119.45,119.33,119.37,13040.0,107.9529,107.9709,107.8625,107.8986,13040.0
2019-12-24 11:20:00,119.39,119.42,119.35,119.41,2200.0,107.9167,107.9438,107.8805,107.9348,2200.0
2019-12-24 11:25:00,119.4,119.41,119.26,119.26,4374.0,107.9257,107.9348,107.7992,107.7992,4374.0
2019-12-24 11:30:00,119.25,119.26,119.14,119.14,4325.0,107.7902,107.7992,107.6907,107.6907,4325.0
2019-12-24 11:35:00,119.17,119.21,119.14,119.18,3036.0,107.7178,107.754,107.6907,107.7269,3036.0
2019-12-24 11:40:00,119.18,119.22,119.16,119.19,4504.0,107.7269,107.763,107.7088,107.7359,4504.0
2019-12-24 11:45:00,119.19,119.23,119.15,119.21,3800.0,107.7359,107.7721,107.6998,107.754,3800.0
2019-12-24 11:50:00,119.2,119.28,119.19,119.21,3786.0,107.745,107.8173,107.7359,107.754,3786.0
2019-12-24 11:55:00,119.21,119.25,119.11,119.16,3608.0,107.754,107.7902,107.6636,107.7088,3608.0
2019-12-24 12:00:00,119.15,119.2,119.14,119.16,5427.0,107.6998,107.745,107.6907,107.7088,5427.0
2019-12-24 12:05:00,119.16,119.18,119.11,119.13,3655.0,107.7088,107.7269,107.6636,107.6817,3655.0
2019-12-24 12:10:00,119.14,119.37,119.14,119.29,5950.0,107.6907,107.8986,107.6907,107.8263,5950.0
2019-12-24 12:15:00,119.29,119.36,119.28,119.33,3346.0,107.8263,107.8896,107.8173,107.8625,3346.0
2019-12-24 12:20:00,119.34,119.34,119.29,119.33,5947.0,107.8715,107.8715,107.8263,107.8625,5947.0
2019-12-24 12:25:00,119.35,119.43,119.31,119.43,4665.0,107.8805,107.9529,107.8444,107.9529,4665.0
2019-12-24 12:30:00,119.42,119.48,119.41,119.46,4700.0,107.9438,107.9981,107.9348,107.98,4700.0
2019-12-24 12:35:00,119.45,119.48,119.4,119.41,6178.0,107.9709,107.9981,107.9257,107.9348,6178.0
2019-12-24 12:40:00,119.4,119.44,119.36,119.43,5457.0,107.9257,107.9619,107.8896,107.9529,5457.0
2019-12-24 12:45:00,119.43,119.48,119.35,119.46,6059.0,107.9529,107.9981,107.8805,107.98,6059.0
2019-12-24 12:50:00,119.42,119.46,119.35,119.44,6996.0,107.9438,107.98,107.8805,107.9619,6996.0
2019-12-24 12:55:00,119.47,119.72,119.46,119.72,41325.0,107.989,108.215,107.98,108.215,41325.0
2019-12-26 09:30:00,119.67,119.91,119.48,119.53,14192.0,108.1698,108.3867,107.9981,108.0432,14192.0
2019-12-26 09:35:00,119.52,119.81,119.38,119.81,3383.0,108.0342,108.2963,107.9077,108.2963,3383.0
2019-12-26 09:40:00,119.81,119.88,119.75,119.82,3400.0,108.2963,108.3596,108.2421,108.3054,3400.0
2019-12-26 09:45:00,119.85,120.0,119.83,119.95,3966.0,108.3325,108.4681,108.3144,108.4229,3966.0
2019-12-26 09:50:00,119.95,119.98,119.92,119.93,3000.0,108.4229,108.45,108.3958,108.4048,3000.0
2019-12-26 09:55:00,119.94,120.06,119.93,120.02,3594.0,108.4138,108.5223,108.4048,108.4862,3594.0
2019-12-26 10:00:00,120.03,120.13,119.98,119.98,6837.0,108.4952,108.5856,108.45,108.45,6837.0
2019-12-26 10:05:00,120.02,120.04,119.84,119.93,3700.0,108.4862,108.5042,108.3235,108.4048,3700.0
2019-12-26 10:10:00,119.94,120.06,119.9,120.06,2279.0,108.4138,108.5223,108.3777,108.5223,2279.0
2019-12-26 10:15:00,120.06,120.11,120.04,120.11,3060.0,108.5223,108.5675,108.5042,108.5675,3060.0
2019-12-26 10:20:00,120.09,120.09,119.93,119.94,2300.0,108.5494,108.5494,108.4048,108.4138,2300.0
2019-12-26 10:25:00,119.92,120.08,119.9,120.02,3967.0,108.3958,108.5404,108.3777,108.4862,3967.0
2019-12-26 10:30:00,119.99,120.02,119.96,119.99,3195.0,108.459,108.4862,108.4319,108.459,3195.0
2019-12-26 10:35:00,119.99,119.99,119.9,119.91,3200.0,108.459,108.459,108.3777,108.3867,3200.0
2019-12-26 10:40:00,119.97,119.98,119.88,119.89,2335.0,108.441,108.45,108.3596,108.3687,2335.0
2019-12-26 10:45:00,119.9,120.0,119.9,119.93,2500.0,108.3777,108.4681,108.3777,108.4048,2500.0
2019-12-26 10:50:00,119.91,119.95,119.89,119.95,2529.0,108.3867,108.4229,108.3687,108.4229,2529.0
2019-12-26 10:55:00,119.95,119.95,119.83,119.84,3700.0,108.4229,108.4229,108.3144,108.3235,3700.0
2019-12-26 11:00:00,119.84,119.9,119.77,119.85,4394.0,108.3235,108.3777,108.2602,108.3325,4394.0
2019-12-26 11:05:00,119.85,119.85,119.73,119.79,2672.0,108.3325,108.3325,108.224,108.2783,2672.0
2019-12-26 11:10:00,119.78,119.82,119.69,119.71,4173.0,108.2692,108.3054,108.1879,108.2059,4173.0
2019-12-26 11:15:00,119.71,119.78,119.68,119.75,2043.0,108.2059,108.2692,108.1788,108.2421,2043.0
2019-12-26 11:20:00,119.77,119.78,119.73,119.76,1264.0,108.2602,108.2692,108.224,108.2511,1264.0
2019-12-26 11:25:00,119.75,119.85,119.75,119.79,2300.0,108.2421,108.3325,108.2421,108.2783,2300.0
2019-12-26 11:30:00,119.78,119.86,119.78,119.83,3650.0,108.2692,108.3415,108.2692,108.3144,3650.0
2019-12-26 11:35:00,119.82,119.92,119.8,119.85,6654.0,108.3054,108.3958,108.2873,108.3325,6654.0
2019-12-26 11:40:00,119.85,119.85,119.79,119.81,2381.0,108.3325,108.3325,108.2783,108.2963,2381.0
2019-12-26 11:45:00,119.81,119.81,119.67,119.67,3100.0,108.2963,108.2963,108.1698,108.1698,3100.0
2019-12-26 11:50:00,119.69,119.71,119.62,119.62,1700.0,108.1879,108.2059,108.1246,108.1246,1700.0
2019-12-26 11:55:00,119.62,119.62,119.58,119.6,1900.0,108.1246,108.1246,108.0884,108.1065,1900.0
2019-12-26 12:00:00,119.61,119.63,119.57,119.59,2070.0,108.1156,108.1336,108.0794,108.0975,2070.0
2019-12-26 12:05:00,119.58,119.58,119.44,119.44,6053.0,108.0884,108.0884,107.9619,107.9619,6053.0
2019-12-26 12:10:00,119.45,119.45,119.26,119.29,3807.0,107.9709,107.9709,107.7992,107.8263,3807.0
2019-12-26 12:15:00,119.32,119.36,119.32,119.35,1400.0,107.8534,107.8896,107.8534,107.8805,1400.0
2019-12-26 12:20:00,119.38,119.42,119.38,119.4,1208.0,107.9077,107.9438,107.9077,107.9257,1208.0
2019-12-26 12:25:00,119.37,119.44,119.36,119.41,2670.0,107.8986,107.9619,107.8896,107.9348,2670.0
2019-12-26 12:30:00,119.41,119.52,119.4,119.46,1900.0,107.9348,108.0342,107.9257,107.98,1900.0
2019-12-26 12:35:00,119.47,119.51,119.45,119.49,1859.0,107.989,108.0252,107.9709,108.0071,1859.0
2019-12-26 12:40:00,119.48,119.51,119.47,119.49,1329.0,107.9981,108.0252,107.989,108.0071,1329.0
2019-12-26 12:45:00,119.5,119.51,119.37,119.37,2388.0,108.0161,108.0252,107.8986,107.8986,2388.0
2019-12-26 12:50:00,119.35,119.37,119.3,119.33,3800.0,107.8805,107.8986,107.8353,107.8625,3800.0
2019-12-26 12:55:00,119.31,119.45,119.31,119.45,3400.0,107.8444,107.9709,107.8444,107.9709,3400.0
2019-12-26 13:00:00,119.43,119.46,119.38,119.38,2595.0,107.9529,107.98,107.9077,107.9077,2595.0
2019-12-26 13:05:00,119.37,119.41,119.37,119.38,1100.0,107.8986,107.9348,107.8986,107.9077,1100.0
2019-12-26 13:10:00,119.4,119.41,119.36,119.38,2387.0,107.9257,107.9348,107.8896,107.9077,2387.0
2019-12-26 13:15:00,119.38,119.38,119.32,119.33,2916.0,107.9077,107.9077,107.8534,107.8625,2916.0
2019-12-26 13:20:00,119.32,119.42,119.32,119.37,2315.0,107.8534,107.9438,107.8534,107.8986,2315.0
2019-12-26 13:25:00,119.37,119.4,119.35,119.39,1299.0,107.8986,107.9257,107.8805,107.9167,1299.0
2019-12-26 13:30:00,119.36,119.43,119.36,119.43,2433.0,107.8896,107.9529,107.8896,107.9529,2433.0
2019-12-26 13:35:00,119.43,119.46,119.42,119.43,2200.0,107.9529,107.98,107.9438,107.9529,2200.0
2019-12-26 13:40:00,119.46,119.46,119.43,119.45,3040.0,107.98,107.98,107.9529,107.9709,3040.0
2019-12-26 13:45:00,119.43,119.48,119.43,119.48,1650.0,107.9529,107.9981,107.9529,107.9981,1650.0
2019-12-26 13:50:00,119.5,119.51,119.46,119.51,2639.0,108.0161,108.0252,107.98,108.0252,2639.0
2019-12-26 13:55:00,119.48,119.49,119.43,119.48,5200.0,107.9981,108.0071,107.9529,107.9981,5200.0
2019-12-26 14:00:00,119.48,119.56,119.47,119.52,5172.0,107.9981,108.0704,107.989,108.0342,5172.0
2019-12-26 14:05:00,119.53,119.54,119.41,119.41,3013.0,108.0432,108.0523,107.9348,107.9348,3013.0
2019-12-26 14:10:00,119.4,119.44,119.35,119.35,2898.0,107.9257,107.9619,107.8805,107.8805,2898.0
2019-12-26 14:15:00,119.36,119.41,119.35,119.4,2300.0,107.8896,107.9348,107.8805,107.9257,2300.0
2019-12-26 14:20:00,119.37,119.4,119.33,119.35,2518.0,107.8986,107.9257,107.8625,107.8805,2518.0
2019-12-26 14:25:00,119.36,119.38,119.34,119.38,2307.0,107.8896,107.9077,107.8715,107.9077,2307.0
2019-12-26 14:30:00,119.39,119.39,119.35,119.36,1729.0,107.9167,107.9167,107.8805,107.8896,1729.0
2019-12-26 14:35:00,119.37,119.37,119.33,119.36,2735.0,107.8986,107.8986,107.8625,107.8896,2735.0
2019-12-26 14:40:00,119.35,119.42,119.35,119.42,1519.0,107.8805,107.9438,107.8805,107.9438,1519.0
2019-12-26 14:45:00,119.41,119.44,119.38,119.43,4241.0,107.9348,107.9619,107.9077,107.9529,4241.0
2019-12-26 14:50:00,119.45,119.47,119.43,119.46,4300.0,107.9709,107.989,107.9529,107.98,4300.0
2019-12-26 14:55:00,119.47,119.59,119.47,119.55,7623.0,107.989,108.0975,107.989,108.0613,7623.0
2019-12-26 15:00:00,119.58,119.58,119.53,119.54,2483.0,108.0884,108.0884,108.0432,108.0523,2483.0
2019-12-26 15:05:00,119.54,119.58,119.51,119.52,3309.0,108.0523,108.0884,108.0252,108.0342,3309.0
2019-12-26 15:10:00,119.52,119.52,119.44,119.45,4539.0,108.0342,108.0342,107.9619,107.9709,4539.0
2019-12-26 15:15:00,119.45,119.46,119.42,119.42,3149.0,107.9709,107.98,107.9438,107.9438,3149.0
2019-12-26 15:20:00,119.43,119.46,119.43,119.44,3950.0,107.9529,107.98,107.9529,107.9619,3950.0
2019-12-26 15:25:00,119.44,119.45,119.41,119.42,5600.0,107.9619,107.9709,107.9348,107.9438,5600.0
2019-12-26 15:30:00,119.42,119.46,119.36,119.41,8428.0,107.9438,107.98,107.8896,107.9348,8428.0
2019-12-26 15:35:00,119.39,119.4,119.35,119.38,3301.0,107.9167,107.9257,107.8805,107.9077,3301.0
2019-12-26 15:40:00,119.38,119.47,119.37,119.47,4562.0,107.9077,107.989,107.8986,107.989,4562.0
2019-12-26 15:45:00,119.48,119.48,119.41,119.42,7140.0,107.9981,107.9981,107.9348,107.9438,7140.0
2019-12-26 15:50:00,119.44,119.55,119.36,119.5,15267.0,107.9619,108.0613,107.8896,108.0161,15267.0
2019-12-26 15:55:00,119.55,119.73,119.49,119.68,69072.0,108.0613,108.224,108.0071,108.1788,69072.0
2019-12-27 09:30:00,119.72,120.0,119.65,119.69,17005.0,108.215,108.4681,108.1517,108.1879,17005.0
2019-12-27 09:35:00,119.67,119.74,119.42,119.42,3079.0,108.1698,108.2331,107.9438,107.9438,3079.0
2019-12-27 09:40:00,119.46,119.51,119.31,119.33,5046.0,107.98,108.0252,107.8444,107.8625,5046.0
2019-12-27 09:45:00,119.39,119.42,119.29,119.33,3352.0,107.9167,107.9438,107.8263,107.8625,3352.0
2019-12-27 09:50:00,119.32,119.33,119.2,119.2,2312.0,107.8534,107.8625,107.745,107.745,2312.0
2019-12-27 09:55:00,119.19,119.26,119.08,119.08,9588.0,107.7359,107.7992,107.6365,107.6365,9588.0
2019-12-27 10:00:00,119.16,119.28,119.09,119.13,6130.0,107.7088,107.8173,107.6455,107.6817,6130.0
2019-12-27 10:05:00,119.13,119.13,119.0,119.04,2479.0,107.6817,107.6817,107.5642,107.6003,2479.0
2019-12-27 10:10:00,119.04,119.14,119.02,119.07,3562.0,107.6003,107.6907,107.5823,107.6275,3562.0
2019-12-27 10:15:00,119.1,119.25,118.99,119.15,3300.0,107.6546,107.7902,107.5551,107.6998,3300.0
2019-12-27 10:20:00,119.12,119.18,119.09,119.16,1700.0,107.6726,107.7269,107.6455,107.7088,1700.0
2019-12-27 10:25:00,119.17,119.26,119.11,119.12,5278.0,107.7178,107.7992,107.6636,107.6726,5278.0
2019-12-27 10:30:00,119.11,119.18,119.09,119.14,2700.0,107.6636,107.7269,107.6455,107.6907,2700.0
2019-12-27 10:35:00,119.16,119.37,119.16,119.22,3344.0,107.7088,107.8986,107.7088,107.763,3344.0
2019-12-27 10:40:00,119.16,119.21,119.16,119.19,1445.0,107.7088,107.754,107.7088,107.7359,1445.0
2019-12-27 10:45:00,119.17,119.39,119.17,119.25,6000.0,107.7178,107.9167,107.7178,107.7902,6000.0
2019-12-27 10:50:00,119.22,119.37,119.22,119.35,6974.0,107.763,107.8986,107.763,107.8805,6974.0
2019-12-27 10:55:00,119.33,119.41,119.28,119.33,14582.0,107.8625,107.9348,107.8173,107.8625,14582.0
2019-12-27 11:00:00,119.36,119.4,119.35,119.39,3512.0,107.8896,107.9257,107.8805,107.9167,3512.0
2019-12-27 11:05:00,119.4,119.51,119.37,119.46,2406.0,107.9257,108.0252,107.8986,107.98,2406.0
2019-12-27 11:10:00,119.49,119.54,119.41,119.41,3636.0,108.0071,108.0523,107.9348,107.9348,3636.0
2019-12-27 11:15:00,119.43,119.43,119.3,119.32,9397.0,107.9529,107.9529,107.8353,107.8534,9397.0
2019-12-27 11:20:00,119.31,119.37,119.28,119.35,2300.0,107.8444,107.8986,107.8173,107.8805,2300.0
2019-12-27 11:25:00,119.36,119.37,119.29,119.34,2000.0,107.8896,107.8986,107.8263,107.8715,2000.0
2019-12-27 11:30:00,119.32,119.46,119.31,119.44,3873.0,107.8534,107.98,107.8444,107.9619,3873.0
2019-12-27 11:35:00,119.41,119.44,119.36,119.36,2422.0,107.9348,107.9619,107.8896,107.8896,2422.0
2019-12-27 11:40:00,119.35,119.5,119.34,119.5,1517.0,107.8805,108.0161,107.8715,108.0161,1517.0
2019-12-27 11:45:00,119.5,119.5,119.42,119.49,3348.0,108.0161,108.0161,107.9438,108.0071,3348.0
2019-12-27 11:50:00,119.49,119.51,119.43,119.44,4429.0,108.0071,108.0252,107.9529,107.9619,4429.0
2019-12-27 11:55:00,119.46,119.55,119.45,119.48,1100.0,107.98,108.0613,107.9709,107.9981,1100.0
2019-12-27 12:00:00,119.48,119.52,119.39,119.39,2786.0,107.9981,108.0342,107.9167,107.9167,2786.0
2019-12-27 12:05:00,119.38,119.43,119.36,119.42,2355.0,107.9077,107.9529,107.8896,107.9438,2355.0
2019-12-27 12:10:00,119.41,119.5,119.41,119.44,20555.0,107.9348,108.0161,107.9348,107.9619,20555.0
2019-12-27 12:15:00,119.43,119.5,119.42,119.44,9895.0,107.9529,108.0161,107.9438,107.9619,9895.0
2019-12-27 12:20:00,119.46,119.46,119.31,119.32,3000.0,107.98,107.98,107.8444,107.8534,3000.0
2019-12-27 12:25:00,119.31,119.46,119.31,119.43,9377.0,107.8444,107.98,107.8444,107.9529,9377.0
2019-12-27 12:30:00,119.43,119.44,119.35,119.42,4427.0,107.9529,107.9619,107.8805,107.9438,4427.0
2019-12-27 12:35:00,119.43,119.44,119.37,119.4,4406.0,107.9529,107.9619,107.8986,107.9257,4406.0
2019-12-27 12:40:00,119.41,119.45,119.39,119.42,2646.0,107.9348,107.9709,107.9167,107.9438,2646.0
2019-12-27 12:45:00,119.41,119.49,119.41,119.49,8738.0,107.9348,108.0071,107.9348,108.0071,8738.0
2019-12-27 12:50:00,119.49,119.55,119.44,119.55,3334.0,108.0071,108.0613,107.9619,108.0613,3334.0
2019-12-27 12:55:00,119.54,119.58,119.53,119.57,1598.0,108.0523,108.0884,108.0432,108.0794,1598.0
2019-12-27 13:00:00,119.57,119.57,119.49,119.52,2371.0,108.0794,108.0794,108.0071,108.0342,2371.0
2019-12-27 13:05:00,119.53,119.59,119.53,119.56,2371.0,108.0432,108.0975,108.0432,108.0704,2371.0
2019-12-27 13:10:00,119.56,119.56,119.48,119.49,1503.0,108.0704,108.0704,107.9981,108.0071,1503.0
2019-12-27 13:15:00,119.5,119.52,119.44,119.44,2100.0,108.0161,108.0342,107.9619,107.9619,2100.0
2019-12-27 13:20:00,119.43,119.46,119.42,119.46,742.0,107.9529,107.98,107.9438,107.98,742.0
2019-12-27 13:25:00,119.47,119.49,119.44,119.45,1874.0,107.989,108.0071,107.9619,107.9709,1874.0
2019-12-27 13:30:00,119.46,119.52,119.46,119.47,2730.0,107.98,108.0342,107.98,107.989,2730.0
2019-12-27 13:35:00,119.48,119.48,119.42,119.47,4169.0,107.9981,107.9981,107.9438,107.989,4169.0
2019-12-27 13:40:00,119.48,119.5,119.41,119.42,1729.0,107.9981,108.0161,107.9348,107.9438,1729.0
2019-12-27 13:45:00,119.43,119.48,119.43,119.45,5818.0,107.9529,107.9981,107.9529,107.9709,5818.0
2019-12-27 13:50:00,119.45,119.51,119.41,119.51,10719.0,107.9709,108.0252,107.9348,108.0252,10719.0
2019-12-27 13:55:00,119.53,119.58,119.53,119.57,4816.0,108.0432,108.0884,108.0432,108.0794,4816.0
2019-12-27 14:00:00,119.56,119.65,119.55,119.63,7564.0,108.0704,108.1517,108.0613,108.1336,7564.0
2019-12-27 14:05:00,119.63,119.66,119.53,119.53,1300.0,108.1336,108.1608,108.0432,108.0432,1300.0
2019-12-27 14:10:00,119.5,119.52,119.44,119.5,2547.0,108.0161,108.0342,107.9619,108.0161,2547.0
2019-12-27 14:15:00,119.52,119.54,119.48,119.54,2927.0,108.0342,108.0523,107.9981,108.0523,2927.0
2019-12-27 14:20:00,119.57,119.6,119.55,119.59,1840.0,108.0794,108.1065,108.0613,108.0975,1840.0
2019-12-27 14:25:00,119.59,119.59,119.55,119.55,1056.0,108.0975,108.0975,108.0613,108.0613,1056.0
2019-12-27 14:30:00,119.59,119.66,119.57,119.66,1201.0,108.0975,108.1608,108.0794,108.1608,1201.0
2019-12-27 14:35:00,119.66,119.74,119.66,119.74,1905.0,108.1608,108.2331,108.1608,108.2331,1905.0
2019-12-27 14:40:00,119.74,119.88,119.74,119.77,7798.0,108.2331,108.3596,108.2331,108.2602,7798.0
2019-12-27 14:45:00,119.71,119.8,119.69,119.79,1630.0,108.2059,108.2873,108.1879,108.2783,1630.0
2019-12-27 14:50:00,119.78,119.83,119.78,119.8,1637.0,108.2692,108.3144,108.2692,108.2873,1637.0
2019-12-27 14:55:00,119.81,119.82,119.78,119.81,3381.0,108.2963,108.3054,108.2692,108.2963,3381.0
2019-12-27 15:00:00,119.83,119.83,119.72,119.74,2219.0,108.3144,108.3144,108.215,108.2331,2219.0
2019-12-27 15:05:00,119.75,119.79,119.72,119.75,5168.0,108.2421,108.2783,108.215,108.2421,5168.0
2019-12-27 15:10:00,119.74,119.76,119.72,119.72,1988.0,108.2331,108.2511,108.215,108.215,1988.0
2019-12-27 15:15:00,119.73,119.77,119.72,119.77,3160.0,108.224,108.2602,108.215,108.2602,3160.0
2019-12-27 15:20:00,119.77,119.78,119.74,119.76,3462.0,108.2602,108.2692,108.2331,108.2511,3462.0
2019-12-27 15:25:00,119.76,119.81,119.71,119.74,4300.0,108.2511,108.2963,108.2059,108.2331,4300.0
2019-12-27 15:30:00,119.73,119.74,119.64,119.64,7125.0,108.224,108.2331,108.1427,108.1427,7125.0
2019-12-27 15:35:00,119.64,119.71,119.63,119.68,6669.0,108.1427,108.2059,108.1336,108.1788,6669.0
2019-12-27 15:40:00,119.69,119.72,119.55,119.57,9340.0,108.1879,108.215,108.0613,108.0794,9340.0
2019-12-27 15:45:00,119.57,119.61,119.47,119.5,13353.0,108.0794,108.1156,107.989,108.0161,13353.0
2019-12-27 15:50:00,119.46,119.53,119.28,119.43,19276.0,107.98,108.0432,107.8173,107.9529,19276.0
2019-12-27 15:55:00,119.43,119.49,119.4,119.44,30642.0,107.9529,108.0071,107.9257,107.9619,30642.0
2019-12-30 09:30:00,119.31,119.45,118.87,119.04,15353.0,107.8444,107.9709,107.4467,107.6003,15353.0
2019-12-30 09:35:00,118.86,118.88,118.24,118.38,12355.0,107.4376,107.4557,106.8772,107.0038,12355.0
2019-12-30 09:40:00,118.38,118.46,118.24,118.28,8772.0,107.0038,107.0761,106.8772,106.9134,8772.0
2019-12-30 09:45:00,118.26,118.6,118.22,118.54,14598.0,106.8953,107.2026,106.8591,107.1484,14598.0
2019-12-30 09:50:00,118.48,118.61,118.18,118.34,14913.0,107.0942,107.2117,106.823,106.9676,14913.0
2019-12-30 09:55:00,118.37,118.52,118.23,118.28,11359.0,106.9947,107.1303,106.8682,106.9134,11359.0
2019-12-30 10:00:00,118.25,118.33,117.94,117.99,14084.0,106.8863,106.9586,106.606,106.6512,14084.0
2019-12-30 10:05:00,118.01,118.63,117.98,118.61,8641.0,106.6693,107.2297,106.6422,107.2117,8641.0
2019-12-30 10:10:00,118.68,118.68,118.25,118.3,9261.0,107.2749,107.2749,106.8863,106.9314,9261.0
2019-12-30 10:15:00,118.23,118.25,118.05,118.2,5321.0,106.8682,106.8863,106.7055,106.8411,5321.0
2019-12-30 10:20:00,118.24,118.57,118.24,118.36,4117.0,106.8772,107.1755,106.8772,106.9857,4117.0
2019-12-30 10:25:00,118.32,118.36,118.14,118.36,6793.0,106.9495,106.9857,106.7868,106.9857,6793.0
2019-12-30 10:30:00,118.4,118.45,118.34,118.41,3100.0,107.0218,107.067,106.9676,107.0309,3100.0
2019-12-30 10:35:00,118.44,118.58,118.41,118.57,3100.0,107.058,107.1845,107.0309,107.1755,3100.0
2019-12-30 10:40:00,118.63,118.67,118.41,118.41,2256.0,107.2297,107.2659,107.0309,107.0309,2256.0
2019-12-30 10:45:00,118.45,118.45,118.19,118.23,3831.0,107.067,107.067,106.832,106.8682,3831.0
2019-12-30 10:50:00,118.23,118.41,118.2,118.39,4250.0,106.8682,107.0309,106.8411,107.0128,4250.0
2019-12-30 10:55:00,118.38,118.43,118.28,118.43,6125.0,107.0038,107.049,106.9134,107.049,6125.0
2019-12-30 11:00:00,118.45,118.49,118.32,118.39,3620.0,107.067,107.1032,106.9495,107.0128,3620.0
2019-12-30 11:05:00,118.38,118.41,118.23,118.24,6331.0,107.0038,107.0309,106.8682,106.8772,6331.0
2019-12-30 11:10:00,118.25,118.49,118.25,118.49,2970.0,106.8863,107.1032,106.8863,107.1032,2970.0
2019-12-30 11:15:00,118.47,118.78,118.47,118.78,8920.0,107.0851,107.3653,107.0851,107.3653,8920.0
2019-12-30 11:20:00,118.81,118.82,118.73,118.82,2960.0,107.3924,107.4015,107.3201,107.4015,2960.0
2019-12-30 11:25:00,118.77,118.79,118.68,118.76,2671.0,107.3563,107.3744,107.2749,107.3472,2671.0
2019-12-30 11:30:00,118.76,118.78,118.65,118.73,7860.0,107.3472,107.3653,107.2478,107.3201,7860.0
2019-12-30 11:35:00,118.72,118.77,118.72,118.76,1178.0,107.3111,107.3563,107.3111,107.3472,1178.0
2019-12-30 11:40:00,118.75,118.94,118.74,118.94,1250.0,107.3382,107.5099,107.3292,107.5099,1250.0
2019-12-30 11:45:00,118.93,119.0,118.9,118.96,2000.0,107.5009,107.5642,107.4738,107.528,2000.0
2019-12-30 11:50:00,118.95,119.12,118.95,119.01,4440.0,107.519,107.6726,107.519,107.5732,4440.0
2019-12-30 11:55:00,118.97,119.04,118.97,119.04,1800.0,107.5371,107.6003,107.5371,107.6003,1800.0
2019-12-30 12:00:00,119.03,119.03,118.98,119.0,3007.0,107.5913,107.5913,107.5461,107.5642,3007.0
2019-12-30 12:05:00,119.02,119.14,119.02,119.14,2100.0,107.5823,107.6907,107.5823,107.6907,2100.0
2019-12-30 12:10:00,119.14,119.14,119.04,119.06,1902.0,107.6907,107.6907,107.6003,107.6184,1902.0
2019-12-30 12:15:00,119.05,119.15,119.04,119.14,3018.0,107.6094,107.6998,107.6003,107.6907,3018.0
2019-12-30 12:20:00,119.1,119.13,119.05,119.06,1500.0,107.6546,107.6817,107.6094,107.6184,1500.0
2019-12-30 12:25:00,119.08,119.22,119.08,119.08,3767.0,107.6365,107.763,107.6365,107.6365,3767.0
2019-12-30 12:30:00,119.07,119.24,119.07,119.23,6942.0,107.6275,107.7811,107.6275,107.7721,6942.0
2019-12-30 12:35:00,119.25,119.28,119.21,119.21,3698.0,107.7902,107.8173,107.754,107.754,3698.0
2019-12-30 12:40:00,119.2,119.21,119.12,119.13,3716.0,107.745,107.754,107.6726,107.6817,3716.0
2019-12-30 12:45:00,119.15,119.2,119.15,119.16,4236.0,107.6998,107.745,107.6998,107.7088,4236.0
2019-12-30 12:50:00,119.19,119.3,119.18,119.19,4768.0,107.7359,107.8353,107.7269,107.7359,4768.0
2019-12-30 12:55:00,119.17,119.17,118.98,118.98,2740.0,107.7178,107.7178,107.5461,107.5461,2740.0
2019-12-30 13:00:00,118.96,119.0,118.91,118.93,13940.0,107.528,107.5642,107.4828,107.5009,13940.0
2019-12-30 13:05:00,118.93,119.0,118.93,118.94,6047.0,107.5009,107.5642,107.5009,107.5099,6047.0
2019-12-30 13:10:00,118.94,119.02,118.93,118.94,2558.0,107.5099,107.5823,107.5009,107.5099,2558.0
2019-12-30 13:15:00,118.95,119.04,118.93,119.02,8379.0,107.519,107.6003,107.5009,107.5823,8379.0
2019-12-30 13:20:00,119.01,119.12,118.95,119.04,7609.0,107.5732,107.6726,107.519,107.6003,7609.0
2019-12-30 13:25:00,119.04,119.06,118.96,118.97,2747.0,107.6003,107.6184,107.528,107.5371,2747.0
2019-12-30 13:30:00,118.96,119.02,118.95,119.02,2632.0,107.528,107.5823,107.519,107.5823,2632.0
2019-12-30 13:35:00,119.02,119.05,118.95,118.99,3200.0,107.5823,107.6094,107.519,107.5551,3200.0
2019-12-30 13:40:00,118.98,118.99,118.93,118.95,3445.0,107.5461,107.5551,107.5009,107.519,3445.0
2019-12-30 13:45:00,118.96,119.02,118.94,118.94,4536.0,107.528,107.5823,107.5099,107.5099,4536.0
2019-12-30 13:50:00,118.94,119.07,118.94,119.06,3845.0,107.5099,107.6275,107.5099,107.6184,3845.0
2019-12-30 13:55:00,119.06,119.08,119.01,119.03,7072.0,107.6184,107.6365,107.5732,107.5913,7072.0
2019-12-30 14:00:00,119.04,119.04,118.86,118.91,4995.0,107.6003,107.6003,107.4376,107.4828,4995.0
2019-12-30 14:05:00,118.9,118.97,118.87,118.92,12103.0,107.4738,107.5371,107.4467,107.4919,12103.0
2019-12-30 14:10:00,118.92,118.93,118.9,118.93,2600.0,107.4919,107.5009,107.4738,107.5009,2600.0
2019-12-30 14:15:00,118.93,118.93,118.88,118.88,2601.0,107.5009,107.5009,107.4557,107.4557,2601.0
2019-12-30 14:20:00,118.87,118.92,118.83,118.86,14683.0,107.4467,107.4919,107.4105,107.4376,14683.0
2019-12-30 14:25:00,118.81,118.9,118.73,118.84,12490.0,107.3924,107.4738,107.3201,107.4196,12490.0
2019-12-30 14:30:00,118.82,118.82,118.72,118.78,4367.0,107.4015,107.4015,107.3111,107.3653,4367.0
2019-12-30 14:35:00,118.78,118.82,118.77,118.8,6849.0,107.3653,107.4015,107.3563,107.3834,6849.0
2019-12-30 14:40:00,118.78,118.85,118.76,118.81,3424.0,107.3653,107.4286,107.3472,107.3924,3424.0
2019-12-30 14:45:00,118.81,118.81,118.73,118.81,7400.0,107.3924,107.3924,107.3201,107.3924,7400.0
2019-12-30 14:50:00,118.81,118.88,118.77,118.88,4157.0,107.3924,107.4557,107.3563,107.4557,4157.0
2019-12-30 14:55:00,118.89,118.91,118.82,118.82,2573.0,107.4648,107.4828,107.4015,107.4015,2573.0
2019-12-30 15:00:00,118.84,118.96,118.8,118.94,5599.0,107.4196,107.528,107.3834,107.5099,5599.0
2019-12-30 15:05:00,118.94,119.02,118.94,118.98,3335.0,107.5099,107.5823,107.5099,107.5461,3335.0
2019-12-30 15:10:00,118.99,118.99,118.91,118.91,2414.0,107.5551,107.5551,107.4828,107.4828,2414.0
2019-12-30 15:15:00,118.91,119.02,118.91,118.97,6802.0,107.4828,107.5823,107.4828,107.5371,6802.0
2019-12-30 15:20:00,118.98,119.02,118.95,118.97,18794.0,107.5461,107.5823,107.519,107.5371,18794.0
2019-12-30 15:25:00,118.97,118.99,118.9,118.91,9200.0,107.5371,107.5551,107.4738,107.4828,9200.0
2019-12-30 15:30:00,118.92,118.99,118.87,118.92,12378.0,107.4919,107.5551,107.4467,107.4919,12378.0
2019-12-30 15:35:00,118.92,118.97,118.89,118.93,4900.0,107.4919,107.5371,107.4648,107.5009,4900.0
2019-12-30 15:40:00,118.94,118.96,118.88,118.93,15009.0,107.5099,107.528,107.4557,107.5009,15009.0
2019-12-30 15:45:00,118.93,118.93,118.82,118.88,19894.0,107.5009,107.5009,107.4015,107.4557,19894.0
2019-12-30 15:50:00,118.86,118.9,118.75,118.81,33903.0,107.4376,107.4738,107.3382,107.3924,33903.0
2019-12-30 15:55:00,118.8,118.89,118.69,118.85,87834.0,107.3834,107.4648,107.284,107.4286,87834.0
2019-12-31 09:30:00,118.82,119.09,118.47,119.0,18629.0,107.4015,107.6455,107.0851,107.5642,18629.0
2019-12-31 09:35:00,118.92,119.15,118.87,119.05,3100.0,107.4919,107.6998,107.4467,107.6094,3100.0
2019-12-31 09:40:00,119.07,119.07,118.8,118.8,2235.0,107.6275,107.6275,107.3834,107.3834,2235.0
2019-12-31 09:45:00,118.81,118.98,118.62,118.97,6072.0,107.3924,107.5461,107.2207,107.5371,6072.0
2019-12-31 09:50:00,118.91,119.06,118.83,119.06,3803.0,107.4828,107.6184,107.4105,107.6184,3803.0
2019-12-31 09:55:00,119.0,119.05,118.8,118.93,5863.0,107.5642,107.6094,107.3834,107.5009,5863.0
2019-12-31 10:00:00,119.0,119.0,118.71,118.79,3990.0,107.5642,107.5642,107.302,107.3744,3990.0
2019-12-31 10:05:00,118.86,118.87,118.64,118.76,7802.0,107.4376,107.4467,107.2388,107.3472,7802.0
2019-12-31 10:10:00,118.71,118.76,118.67,118.73,2257.0,107.302,107.3472,107.2659,107.3201,2257.0
2019-12-31 10:15:00,118.68,118.85,118.68,118.78,3546.0,107.2749,107.4286,107.2749,107.3653,3546.0
2019-12-31 10:20:00,118.74,118.75,118.56,118.56,3944.0,107.3292,107.3382,107.1665,107.1665,3944.0
2019-12-31 10:25:00,118.59,118.6,118.38,118.43,5264.0,107.1936,107.2026,107.0038,107.049,5264.0
2019-12-31 10:30:00,118.41,118.53,118.38,118.51,3500.0,107.0309,107.1393,107.0038,107.1213,3500.0
2019-12-31 10:35:00,118.49,118.65,118.49,118.59,3200.0,107.1032,107.2478,107.1032,107.1936,3200.0
2019-12-31 10:40:00,118.59,118.59,118.42,118.42,1925.0,107.1936,107.1936,107.0399,107.0399,1925.0
2019-12-31 10:45:00,118.42,118.42,118.17,118.17,5484.0,107.0399,107.0399,106.8139,106.8139,5484.0
2019-12-31 10:50:00,118.23,118.39,118.23,118.35,2999.0,106.8682,107.0128,106.8682,106.9766,2999.0
2019-12-31 10:55:00,118.38,118.47,118.34,118.37,5410.0,107.0038,107.0851,106.9676,106.9947,5410.0
2019-12-31 11:00:00,118.37,118.44,118.16,118.23,5900.0,106.9947,107.058,106.8049,106.8682,5900.0
2019-12-31 11:05:00,118.18,118.26,118.13,118.2,3415.0,106.823,106.8953,106.7778,106.8411,3415.0
2019-12-31 11:10:00,118.18,118.3,118.18,118.21,3461.0,106.823,106.9314,106.823,106.8501,3461.0
2019-12-31 11:15:00,118.22,118.29,118.19,118.28,5113.0,106.8591,106.9224,106.832,106.9134,5113.0
2019-12-31 11:20:00,118.3,118.37,118.24,118.37,3209.0,106.9314,106.9947,106.8772,106.9947,3209.0
2019-12-31 11:25:00,118.37,118.39,118.29,118.29,2000.0,106.9947,107.0128,106.9224,106.9224,2000.0
2019-12-31 11:30:00,118.27,118.37,118.24,118.37,5213.0,106.9043,106.9947,106.8772,106.9947,5213.0
2019-12-31 11:35:00,118.39,118.53,118.39,118.45,3700.0,107.0128,107.1393,107.0128,107.067,3700.0
2019-12-31 11:40:00,118.43,118.51,118.38,118.46,7486.0,107.049,107.1213,107.0038,107.0761,7486.0
2019-12-31 11:45:00,118.45,118.58,118.43,118.58,2076.0,107.067,107.1845,107.049,107.1845,2076.0
2019-12-31 11:50:00,118.52,118.54,118.5,118.54,5991.0,107.1303,107.1484,107.1122,107.1484,5991.0
2019-12-31 11:55:00,118.52,118.56,118.44,118.53,2904.0,107.1303,107.1665,107.058,107.1393,2904.0
2019-12-31 12:00:00,118.48,118.54,118.43,118.51,7608.0,107.0942,107.1484,107.049,107.1213,7608.0
2019-12-31 12:05:00,118.53,118.61,118.43,118.46,4880.0,107.1393,107.2117,107.049,107.0761,4880.0
2019-12-31 12:10:00,118.43,118.45,118.34,118.42,4268.0,107.049,107.067,106.9676,107.0399,4268.0
2019-12-31 12:15:00,118.4,118.42,118.28,118.28,3513.0,107.0218,107.0399,106.9134,106.9134,3513.0
2019-12-31 12:20:00,118.28,118.3,118.22,118.27,13368.0,106.9134,106.9314,106.8591,106.9043,13368.0
2019-12-31 12:25:00,118.26,118.36,118.24,118.3,3963.0,106.8953,106.9857,106.8772,106.9314,3963.0
2019-12-31 12:30:00,118.3,118.47,118.29,118.45,2767.0,106.9314,107.0851,106.9224,107.067,2767.0
2019-12-31 12:35:00,118.48,118.49,118.41,118.47,2945.0,107.0942,107.1032,107.0309,107.0851,2945.0
2019-12-31 12:40:00,118.47,118.55,118.47,118.55,2112.0,107.0851,107.1574,107.0851,107.1574,2112.0
2019-12-31 12:45:00,118.56,118.56,118.48,118.53,2855.0,107.1665,107.1665,107.0942,107.1393,2855.0
2019-12-31 12:50:00,118.53,118.53,118.44,118.48,2481.0,107.1393,107.1393,107.058,107.0942,2481.0
2019-12-31 12:55:00,118.52,118.54,118.43,118.49,3432.0,107.1303,107.1484,107.049,107.1032,3432.0
2019-12-31 13:00:00,118.5,118.59,118.45,118.45,2560.0,107.1122,107.1936,107.067,107.067,2560.0
2019-12-31 13:05:00,118.44,118.5,118.43,118.5,1774.0,107.058,107.1122,107.049,107.1122,1774.0
2019-12-31 13:10:00,118.48,118.5,118.42,118.42,1979.0,107.0942,107.1122,107.0399,107.0399,1979.0
2019-12-31 13:15:00,118.42,118.44,118.36,118.4,3259.0,107.0399,107.058,106.9857,107.0218,3259.0
2019-12-31 13:20:00,118.41,118.42,118.36,118.38,2500.0,107.0309,107.0399,106.9857,107.0038,2500.0
2019-12-31 13:25:00,118.35,118.4,118.3,118.32,3544.0,106.9766,107.0218,106.9314,106.9495,3544.0
2019-12-31 13:30:00,118.33,118.42,118.33,118.42,2214.0,106.9586,107.0399,106.9586,107.0399,2214.0
2019-12-31 13:35:00,118.42,118.46,118.36,118.46,3149.0,107.0399,107.0761,106.9857,107.0761,3149.0
2019-12-31 13:40:00,118.5,118.53,118.5,118.51,2763.0,107.1122,107.1393,107.1122,107.1213,2763.0
2019-12-31 13:45:00,118.51,118.59,118.51,118.58,2339.0,107.1213,107.1936,107.1213,107.1845,2339.0
2019-12-31 13:50:00,118.58,118.59,118.52,118.54,3400.0,107.1845,107.1936,107.1303,107.1484,3400.0
2019-12-31 13:55:00,118.56,118.58,118.53,118.54,2390.0,107.1665,107.1845,107.1393,107.1484,2390.0
2019-12-31 14:00:00,118.57,118.58,118.55,118.56,4357.0,107.1755,107.1845,107.1574,107.1665,4357.0
2019-12-31 14:05:00,118.56,118.59,118.51,118.53,3302.0,107.1665,107.1936,107.1213,107.1393,3302.0
2019-12-31 14:10:00,118.54,118.55,118.48,118.51,3503.0,107.1484,107.1574,107.0942,107.1213,3503.0
2019-12-31 14:15:00,118.5,118.55,118.45,118.48,5283.0,107.1122,107.1574,107.067,107.0942,5283.0
2019-12-31 14:20:00,118.49,118.6,118.49,118.58,2990.0,107.1032,107.2026,107.1032,107.1845,2990.0
2019-12-31 14:25:00,118.57,118.64,118.57,118.64,3286.0,107.1755,107.2388,107.1755,107.2388,3286.0
2019-12-31 14:30:00,118.62,118.63,118.58,118.62,3748.0,107.2207,107.2297,107.1845,107.2207,3748.0
2019-12-31 14:35:00,118.64,118.64,118.48,118.51,3300.0,107.2388,107.2388,107.0942,107.1213,3300.0
2019-12-31 14:40:00,118.51,118.55,118.49,118.51,3491.0,107.1213,107.1574,107.1032,107.1213,3491.0
2019-12-31 14:45:00,118.52,118.56,118.52,118.54,3458.0,107.1303,107.1665,107.1303,107.1484,3458.0
2019-12-31 14:50:00,118.52,118.54,118.46,118.48,2144.0,107.1303,107.1484,107.0761,107.0942,2144.0
2019-12-31 14:55:00,118.48,118.55,118.46,118.5,4153.0,107.0942,107.1574,107.0761,107.1122,4153.0
2019-12-31 15:00:00,118.47,118.55,118.47,118.55,4344.0,107.0851,107.1574,107.0851,107.1574,4344.0
2019-12-31 15:05:00,118.58,118.58,118.53,118.56,2900.0,107.1845,107.1845,107.1393,107.1665,2900.0
2019-12-31 15:10:00,118.58,118.64,118.55,118.6,3797.0,107.1845,107.2388,107.1574,107.2026,3797.0
2019-12-31 15:15:00,118.63,118.72,118.61,118.7,4073.0,107.2297,107.3111,107.2117,107.293,4073.0
2019-12-31 15:20:00,118.68,118.73,118.64,118.66,5766.0,107.2749,107.3201,107.2388,107.2569,5766.0
2019-12-31 15:25:00,118.67,118.86,118.67,118.8,11105.0,107.2659,107.4376,107.2659,107.3834,11105.0
2019-12-31 15:30:00,118.83,118.83,118.75,118.82,8093.0,107.4105,107.4105,107.3382,107.4015,8093.0
2019-12-31 15:35:00,118.82,118.85,118.78,118.79,5400.0,107.4015,107.4286,107.3653,107.3744,5400.0
2019-12-31 15:40:00,118.8,118.87,118.8,118.85,9572.0,107.3834,107.4467,107.3834,107.4286,9572.0
2019-12-31 15:45:00,118.84,118.93,118.82,118.84,10172.0,107.4196,107.5009,107.4015,107.4196,10172.0
2019-12-31 15:50:00,118.88,118.93,118.56,118.84,32169.0,107.4557,107.5009,107.1665,107.4196,32169.0
2019-12-31 15:55:00,118.84,118.88,118.63,118.8,89557.0,107.4196,107.4557,107.2297,107.3834,89557.0
2020-01-02 09:30:00,120.11,120.5,120.0,120.44,33624.0,108.5675,108.92,108.4681,108.8658,33624.0
2020-01-02 09:35:00,120.49,120.65,120.05,120.43,20562.0,108.911,109.0556,108.5133,108.8568,20562.0
2020-01-02 09:40:00,120.39,120.43,119.99,120.18,11088.0,108.8206,108.8568,108.459,108.6308,11088.0
2020-01-02 09:45:00,120.09,120.36,120.02,120.02,10066.0,108.5494,108.7935,108.4862,108.4862,10066.0
2020-01-02 09:50:00,120.01,120.03,119.63,119.72,10399.0,108.4771,108.4952,108.1336,108.215,10399.0
2020-01-02 09:55:00,119.69,119.77,119.56,119.7,11873.0,108.1879,108.2602,108.0704,108.1969,11873.0
2020-01-02 10:00:00,119.61,119.64,119.36,119.6,12217.0,108.1156,108.1427,107.8896,108.1065,12217.0
2020-01-02 10:05:00,119.57,119.71,119.49,119.55,6886.0,108.0794,108.2059,108.0071,108.0613,6886.0
2020-01-02 10:10:00,119.55,119.58,119.41,119.42,4301.0,108.0613,108.0884,107.9348,107.9438,4301.0
2020-01-02 10:15:00,119.39,119.39,119.08,119.21,6648.0,107.9167,107.9167,107.6365,107.754,6648.0
2020-01-02 10:20:00,119.2,119.23,119.05,119.07,12707.0,107.745,107.7721,107.6094,107.6275,12707.0
2020-01-02 10:25:00,119.03,119.06,118.92,119.01,17830.0,107.5913,107.6184,107.4919,107.5732,17830.0
2020-01-02 10:30:00,119.06,119.1,118.82,119.03,4519.0,107.6184,107.6546,107.4015,107.5913,4519.0
2020-01-02 10:35:00,119.05,119.08,118.76,118.79,5238.0,107.6094,107.6365,107.3472,107.3744,5238.0
2020-01-02 10:40:00,118.74,119.01,118.74,118.98,3070.0,107.3292,107.5732,107.3292,107.5461,3070.0
2020-01-02 10:45:00,118.95,119.08,118.78,118.88,4635.0,107.519,107.6365,107.3653,107.4557,4635.0
2020-01-02 10:50:00,118.99,119.0,118.75,118.75,6209.0,107.5551,107.5642,107.3382,107.3382,6209.0
2020-01-02 10:55:00,118.8,119.15,118.8,119.09,8429.0,107.3834,107.6998,107.3834,107.6455,8429.0
2020-01-02 11:00:00,119.11,119.31,119.09,119.16,9206.0,107.6636,107.8444,107.6455,107.7088,9206.0
2020-01-02 11:05:00,119.09,119.19,119.07,119.16,4316.0,107.6455,107.7359,107.6275,107.7088,4316.0
2020-01-02 11:10:00,119.18,119.23,119.15,119.15,1500.0,107.7269,107.7721,107.6998,107.6998,1500.0
2020-01-02 11:15:00,119.18,119.18,119.1,119.13,1900.0,107.7269,107.7269,107.6546,107.6817,1900.0
2020-01-02 11:20:00,119.06,119.12,119.01,119.09,6833.0,107.6184,107.6726,107.5732,107.6455,6833.0
2020-01-02 11:25:00,119.11,119.18,119.05,119.17,3125.0,107.6636,107.7269,107.6094,107.7178,3125.0
2020-01-02 11:30:00,119.16,119.24,119.0,119.0,4726.0,107.7088,107.7811,107.5642,107.5642,4726.0
2020-01-02 11:35:00,118.96,118.97,118.8,118.96,2202.0,107.528,107.5371,107.3834,107.528,2202.0
2020-01-02 11:40:00,118.92,119.04,118.91,119.02,2932.0,107.4919,107.6003,107.4828,107.5823,2932.0
2020-01-02 11:45:00,119.01,119.24,118.98,119.2,3722.0,107.5732,107.7811,107.5461,107.745,3722.0
2020-01-02 11:50:00,119.23,119.35,119.23,119.35,3746.0,107.7721,107.8805,107.7721,107.8805,3746.0
2020-01-02 11:55:00,119.35,119.46,119.33,119.46,2815.0,107.8805,107.98,107.8625,107.98,2815.0
2020-01-02 12:00:00,119.48,119.56,119.46,119.56,3234.0,107.9981,108.0704,107.98,108.0704,3234.0
2020-01-02 12:05:00,119.57,119.6,119.52,119.52,3673.0,108.0794,108.1065,108.0342,108.0342,3673.0
2020-01-02 12:10:00,119.52,119.53,119.43,119.43,3294.0,108.0342,108.0432,107.9529,107.9529,3294.0
2020-01-02 12:15:00,119.41,119.62,119.41,119.6,3230.0,107.9348,108.1246,107.9348,108.1065,3230.0
2020-01-02 12:20:00,119.61,119.7,119.6,119.69,1864.0,108.1156,108.1969,108.1065,108.1879,1864.0
2020-01-02 12:25:00,119.7,119.72,119.65,119.65,3058.0,108.1969,108.215,108.1517,108.1517,3058.0
2020-01-02 12:30:00,119.65,119.71,119.65,119.71,4938.0,108.1517,108.2059,108.1517,108.2059,4938.0
2020-01-02 12:35:00,119.7,119.79,119.69,119.76,3323.0,108.1969,108.2783,108.1879,108.2511,3323.0
2020-01-02 12:40:00,119.77,119.82,119.75,119.81,5594.0,108.2602,108.3054,108.2421,108.2963,5594.0
2020-01-02 12:45:00,119.81,119.82,119.68,119.69,5517.0,108.2963,108.3054,108.1788,108.1879,5517.0
2020-01-02 12:50:00,119.68,119.74,119.63,119.67,4130.0,108.1788,108.2331,108.1336,108.1698,4130.0
2020-01-02 12:55:00,119.66,119.72,119.64,119.72,1948.0,108.1608,108.215,108.1427,108.215,1948.0
2020-01-02 13:00:00,119.72,119.72,119.65,119.67,5766.0,108.215,108.215,108.1517,108.1698,5766.0
2020-01-02 13:05:00,119.68,119.68,119.57,119.58,3193.0,108.1788,108.1788,108.0794,108.0884,3193.0
2020-01-02 13:10:00,119.56,119.59,119.48,119.48,2637.0,108.0704,108.0975,107.9981,107.9981,2637.0
2020-01-02 13:15:00,119.48,119.51,119.47,119.5,1549.0,107.9981,108.0252,107.989,108.0161,1549.0
2020-01-02 13:20:00,119.51,119.57,119.5,119.57,1600.0,108.0252,108.0794,108.0161,108.0794,1600.0
2020-01-02 13:25:00,119.59,119.61,119.57,119.61,2061.0,108.0975,108.1156,108.0794,108.1156,2061.0
2020-01-02 13:30:00,119.61,119.62,119.57,119.59,2666.0,108.1156,108.1246,108.0794,108.0975,2666.0
2020-01-02 13:35:00,119.57,119.6,119.49,119.6,3584.0,108.0794,108.1065,108.0071,108.1065,3584.0
2020-01-02 13:40:00,119.63,119.64,119.55,119.59,2742.0,108.1336,108.1427,108.0613,108.0975,2742.0
2020-01-02 13:45:00,119.6,119.65,119.55,119.64,1367.0,108.1065,108.1517,108.0613,108.1427,1367.0
2020-01-02 13:50:00,119.64,119.65,119.6,119.6,2431.0,108.1427,108.1517,108.1065,108.1065,2431.0
2020-01-02 13:55:00,119.64,119.69,119.61,119.68,3641.0,108.1427,108.1879,108.1156,108.1788,3641.0
2020-01-02 14:00:00,119.7,119.81,119.61,119.81,20174.0,108.1969,108.2963,108.1156,108.2963,20174.0
2020-01-02 14:05:00,119.81,119.85,119.79,119.85,5095.0,108.2963,108.3325,108.2783,108.3325,5095.0
2020-01-02 14:10:00,119.84,119.91,119.84,119.88,2903.0,108.3235,108.3867,108.3235,108.3596,2903.0
2020-01-02 14:15:00,119.88,120.01,119.87,119.98,5154.0,108.3596,108.4771,108.3506,108.45,5154.0
2020-01-02 14:20:00,120.0,120.09,119.87,120.02,13818.0,108.4681,108.5494,108.3506,108.4862,13818.0
2020-01-02 14:25:00,120.05,120.07,120.01,120.06,3807.0,108.5133,108.5314,108.4771,108.5223,3807.0
2020-01-02 14:30:00,120.04,120.05,119.91,119.96,5107.0,108.5042,108.5133,108.3867,108.4319,5107.0
2020-01-02 14:35:00,119.92,120.0,119.92,119.99,2950.0,108.3958,108.4681,108.3958,108.459,2950.0
2020-01-02 14:40:00,119.97,120.06,119.97,120.01,6016.0,108.441,108.5223,108.441,108.4771,6016.0
2020-01-02 14:45:00,120.01,120.05,119.98,120.02,4014.0,108.4771,108.5133,108.45,108.4862,4014.0
2020-01-02 14:50:00,120.02,120.05,120.0,120.01,6718.0,108.4862,108.5133,108.4681,108.4771,6718.0
2020-01-02 14:55:00,120.01,120.05,119.96,120.02,3600.0,108.4771,108.5133,108.4319,108.4862,3600.0
2020-01-02 15:00:00,120.02,120.06,120.0,120.04,5617.0,108.4862,108.5223,108.4681,108.5042,5617.0
2020-01-02 15:05:00,120.05,120.12,120.0,120.03,16493.0,108.5133,108.5765,108.4681,108.4952,16493.0
2020-01-02 15:10:00,120.03,120.1,120.01,120.09,4300.0,108.4952,108.5585,108.4771,108.5494,4300.0
2020-01-02 15:15:00,120.08,120.11,120.04,120.04,4509.0,108.5404,108.5675,108.5042,108.5042,4509.0
2020-01-02 15:20:00,120.03,120.12,120.03,120.09,5172.0,108.4952,108.5765,108.4952,108.5494,5172.0
2020-01-02 15:25:00,120.08,120.13,119.99,120.03,18299.0,108.5404,108.5856,108.459,108.4952,18299.0
2020-01-02 15:30:00,120.04,120.14,120.0,120.14,12915.0,108.5042,108.5946,108.4681,108.5946,12915.0
2020-01-02 15:35:00,120.13,120.16,120.06,120.06,7912.0,108.5856,108.6127,108.5223,108.5223,7912.0
2020-01-02 15:40:00,120.06,120.18,120.04,120.17,10700.0,108.5223,108.6308,108.5042,108.6217,10700.0
2020-01-02 15:45:00,120.16,120.17,120.06,120.11,13516.0,108.6127,108.6217,108.5223,108.5675,13516.0
2020-01-02 15:50:00,120.12,120.37,120.12,120.32,19878.0,108.5765,108.8025,108.5765,108.7573,19878.0
2020-01-02 15:55:00,120.28,120.46,120.18,120.46,72652.0,108.7212,108.8839,108.6308,108.8839,72652.0
2020-01-03 09:30:00,118.0,118.75,117.73,118.23,44678.0,106.6603,107.3382,106.4162,106.8682,44678.0
2020-01-03 09:35:00,118.21,118.84,117.97,118.65,25025.0,106.8501,107.4196,106.6332,107.2478,25025.0
2020-01-03 09:40:00,118.75,119.66,118.75,119.64,16854.0,107.3382,108.1608,107.3382,108.1427,16854.0
2020-01-03 09:45:00,119.59,119.67,119.26,119.44,3867.0,108.0975,108.1698,107.7992,107.9619,3867.0
2020-01-03 09:50:00,119.46,119.46,118.83,118.91,2800.0,107.98,107.98,107.4105,107.4828,2800.0
2020-01-03 09:55:00,118.84,118.87,118.53,118.73,5130.0,107.4196,107.4467,107.1393,107.3201,5130.0
2020-01-03 10:00:00,118.68,118.69,118.42,118.43,8369.0,107.2749,107.284,107.0399,107.049,8369.0
2020-01-03 10:05:00,118.44,118.84,118.43,118.84,5407.0,107.058,107.4196,107.049,107.4196,5407.0
2020-01-03 10:10:00,118.87,119.03,118.81,118.81,7316.0,107.4467,107.5913,107.3924,107.3924,7316.0
2020-01-03 10:15:00,118.81,118.94,118.68,118.68,3900.0,107.3924,107.5099,107.2749,107.2749,3900.0
2020-01-03 10:20:00,118.57,118.59,118.4,118.41,6318.0,107.1755,107.1936,107.0218,107.0309,6318.0
2020-01-03 10:25:00,118.5,118.57,118.26,118.57,6858.0,107.1122,107.1755,106.8953,107.1755,6858.0
2020-01-03 10:30:00,118.54,118.69,118.53,118.59,9416.0,107.1484,107.284,107.1393,107.1936,9416.0
2020-01-03 10:35:00,118.56,118.64,118.47,118.61,7314.0,107.1665,107.2388,107.0851,107.2117,7314.0
2020-01-03 10:40:00,118.63,118.88,118.63,118.84,7140.0,107.2297,107.4557,107.2297,107.4196,7140.0
2020-01-03 10:45:00,118.85,118.93,118.66,118.67,4158.0,107.4286,107.5009,107.2569,107.2659,4158.0
2020-01-03 10:50:00,118.64,118.64,118.52,118.55,4222.0,107.2388,107.2388,107.1303,107.1574,4222.0
2020-01-03 10:55:00,118.55,118.58,118.48,118.52,4656.0,107.1574,107.1845,107.0942,107.1303,4656.0
2020-01-03 11:00:00,118.5,118.54,118.44,118.45,9027.0,107.1122,107.1484,107.058,107.067,9027.0
2020-01-03 11:05:00,118.46,118.59,118.46,118.47,5699.0,107.0761,107.1936,107.0761,107.0851,5699.0
2020-01-03 11:10:00,118.46,118.66,118.35,118.62,8176.0,107.0761,107.2569,106.9766,107.2207,8176.0
2020-01-03 11:15:00,118.62,118.7,118.55,118.57,11266.0,107.2207,107.293,107.1574,107.1755,11266.0
2020-01-03 11:20:00,118.53,118.64,118.47,118.57,23375.0,107.1393,107.2388,107.0851,107.1755,23375.0
2020-01-03 11:25:00,118.59,118.65,118.54,118.57,8613.0,107.1936,107.2478,107.1484,107.1755,8613.0
2020-01-03 11:30:00,118.55,118.68,118.55,118.68,6790.0,107.1574,107.2749,107.1574,107.2749,6790.0
2020-01-03 11:35:00,118.67,118.77,118.56,118.7,9877.0,107.2659,107.3563,107.1665,107.293,9877.0
2020-01-03 11:40:00,118.69,118.69,118.52,118.64,7750.0,107.284,107.284,107.1303,107.2388,7750.0
2020-01-03 11:45:00,118.64,118.78,118.63,118.69,9238.0,107.2388,107.3653,107.2297,107.284,9238.0
2020-01-03 11:50:00,118.72,118.75,118.59,118.75,5549.0,107.3111,107.3382,107.1936,107.3382,5549.0
2020-01-03 11:55:00,118.75,118.81,118.66,118.66,5855.0,107.3382,107.3924,107.2569,107.2569,5855.0
2020-01-03 12:00:00,118.66,118.92,118.66,118.92,11900.0,107.2569,107.4919,107.2569,107.4919,11900.0
2020-01-03 12:05:00,118.94,119.08,118.94,119.03,10183.0,107.5099,107.6365,107.5099,107.5913,10183.0
2020-01-03 12:10:00,119.03,119.07,118.93,118.94,5469.0,107.5913,107.6275,107.5009,107.5099,5469.0
2020-01-03 12:15:00,118.94,119.06,118.92,119.06,4181.0,107.5099,107.6184,107.4919,107.6184,4181.0
2020-01-03 12:20:00,119.01,119.08,119.01,119.06,2251.0,107.5732,107.6365,107.5732,107.6184,2251.0
2020-01-03 12:25:00,119.1,119.1,118.95,118.96,4126.0,107.6546,107.6546,107.519,107.528,4126.0
2020-01-03 12:30:00,118.96,119.05,118.95,118.99,6812.0,107.528,107.6094,107.519,107.5551,6812.0
2020-01-03 12:35:00,119.0,119.13,119.0,119.09,1342.0,107.5642,107.6817,107.5642,107.6455,1342.0
2020-01-03 12:40:00,119.11,119.19,119.1,119.16,3161.0,107.6636,107.7359,107.6546,107.7088,3161.0
2020-01-03 12:45:00,119.16,119.19,119.11,119.15,2467.0,107.7088,107.7359,107.6636,107.6998,2467.0
2020-01-03 12:50:00,119.18,119.23,119.14,119.16,2508.0,107.7269,107.7721,107.6907,107.7088,2508.0
2020-01-03 12:55:00,119.14,119.16,119.09,119.11,2752.0,107.6907,107.7088,107.6455,107.6636,2752.0
2020-01-03 13:00:00,119.14,119.23,119.14,119.18,1871.0,107.6907,107.7721,107.6907,107.7269,1871.0
2020-01-03 13:05:00,119.17,119.2,119.13,119.18,7415.0,107.7178,107.745,107.6817,107.7269,7415.0
2020-01-03 13:10:00,119.16,119.16,119.06,119.06,5477.0,107.7088,107.7088,107.6184,107.6184,5477.0
2020-01-03 13:15:00,119.03,119.04,118.85,118.86,4718.0,107.5913,107.6003,107.4286,107.4376,4718.0
2020-01-03 13:20:00,118.89,119.08,118.89,119.06,3961.0,107.4648,107.6365,107.4648,107.6184,3961.0
2020-01-03 13:25:00,119.0,119.13,119.0,119.08,3996.0,107.5642,107.6817,107.5642,107.6365,3996.0
2020-01-03 13:30:00,119.1,119.13,118.98,118.98,7599.0,107.6546,107.6817,107.5461,107.5461,7599.0
2020-01-03 13:35:00,118.96,118.97,118.53,118.82,7733.0,107.528,107.5371,107.1393,107.4015,7733.0
2020-01-03 13:40:00,118.9,118.93,118.79,118.88,3530.0,107.4738,107.5009,107.3744,107.4557,3530.0
2020-01-03 13:45:00,118.9,119.03,118.9,119.03,1844.0,107.4738,107.5913,107.4738,107.5913,1844.0
2020-01-03 13:50:00,119.0,119.03,118.88,118.88,2437.0,107.5642,107.5913,107.4557,107.4557,2437.0
2020-01-03 13:55:00,118.9,118.95,118.82,118.86,1720.0,107.4738,107.519,107.4015,107.4376,1720.0
2020-01-03 14:00:00,118.87,118.94,118.71,118.76,4394.0,107.4467,107.5099,107.302,107.3472,4394.0
2020-01-03 14:05:00,118.77,118.78,118.68,118.71,2963.0,107.3563,107.3653,107.2749,107.302,2963.0
2020-01-03 14:10:00,118.67,118.69,118.61,118.62,1835.0,107.2659,107.284,107.2117,107.2207,1835.0
2020-01-03 14:15:00,118.62,118.76,118.62,118.71,4088.0,107.2207,107.3472,107.2207,107.302,4088.0
2020-01-03 14:20:00,118.69,118.74,118.67,118.71,3133.0,107.284,107.3292,107.2659,107.302,3133.0
2020-01-03 14:25:00,118.71,118.74,118.6,118.73,3293.0,107.302,107.3292,107.2026,107.3201,3293.0
2020-01-03 14:30:00,118.76,118.76,118.7,118.72,4491.0,107.3472,107.3472,107.293,107.3111,4491.0
2020-01-03 14:35:00,118.71,118.78,118.66,118.73,3368.0,107.302,107.3653,107.2569,107.3201,3368.0
2020-01-03 14:40:00,118.74,118.74,118.7,118.73,2618.0,107.3292,107.3292,107.293,107.3201,2618.0
2020-01-03 14:45:00,118.72,118.73,118.66,118.68,4106.0,107.3111,107.3201,107.2569,107.2749,4106.0
2020-01-03 14:50:00,118.7,118.79,118.7,118.78,4017.0,107.293,107.3744,107.293,107.3653,4017.0
2020-01-03 14:55:00,118.78,118.86,118.78,118.79,3600.0,107.3653,107.4376,107.3653,107.3744,3600.0
2020-01-03 15:00:00,118.8,119.04,118.8,118.96,11126.0,107.3834,107.6003,107.3834,107.528,11126.0
2020-01-03 15:05:00,118.95,119.01,118.9,118.91,5295.0,107.519,107.5732,107.4738,107.4828,5295.0
2020-01-03 15:10:00,118.91,119.03,118.88,118.9,7005.0,107.4828,107.5913,107.4557,107.4738,7005.0
2020-01-03 15:15:00,118.88,118.88,118.77,118.77,4648.0,107.4557,107.4557,107.3563,107.3563,4648.0
2020-01-03 15:20:00,118.77,118.83,118.64,118.7,6558.0,107.3563,107.4105,107.2388,107.293,6558.0
2020-01-03 15:25:00,118.69,118.72,118.63,118.66,4538.0,107.284,107.3111,107.2297,107.2569,4538.0
2020-01-03 15:30:00,118.66,118.71,118.53,118.6,5881.0,107.2569,107.302,107.1393,107.2026,5881.0
2020-01-03 15:35:00,118.59,118.65,118.53,118.55,6646.0,107.1936,107.2478,107.1393,107.1574,6646.0
2020-01-03 15:40:00,118.54,118.73,118.54,118.71,6104.0,107.1484,107.3201,107.1484,107.302,6104.0
2020-01-03 15:45:00,118.71,118.73,118.57,118.65,11998.0,107.302,107.3201,107.1755,107.2478,11998.0
2020-01-03 15:50:00,118.65,118.7,118.33,118.34,44083.0,107.2478,107.293,106.9586,106.9676,44083.0
2020-01-03 15:55:00,118.4,118.48,118.31,118.31,79028.0,107.0218,107.0942,106.9405,106.9405,79028.0
2020-01-06 09:30:00,116.25,116.51,115.82,116.28,69847.0,105.0785,105.3135,104.6898,105.1056,69847.0
2020-01-06 09:35:00,116.28,116.55,115.61,115.81,22625.0,105.1056,105.3496,104.5,104.6807,22625.0
2020-01-06 09:40:00,115.86,116.1,115.63,116.09,9430.0,104.7259,104.9429,104.518,104.9338,9430.0
2020-01-06 09:45:00,116.15,116.72,116.14,116.64,15135.0,104.9881,105.5033,104.979,105.431,15135.0
2020-01-06 09:50:00,116.69,117.0,116.47,116.5,14660.0,105.4762,105.7564,105.2773,105.3044,14660.0
2020-01-06 09:55:00,116.5,116.98,116.49,116.9,11764.0,105.3044,105.7383,105.2954,105.666,11764.0
2020-01-06 10:00:00,116.96,117.13,116.9,117.0,18831.0,105.7202,105.8739,105.666,105.7564,18831.0
2020-01-06 10:05:00,117.01,117.1,116.87,116.96,11172.0,105.7654,105.8468,105.6389,105.7202,11172.0
2020-01-06 10:10:00,116.96,117.1,116.83,116.96,9338.0,105.7202,105.8468,105.6027,105.7202,9338.0
2020-01-06 10:15:00,116.97,117.04,116.89,116.97,9915.0,105.7293,105.7925,105.6569,105.7293,9915.0
2020-01-06 10:20:00,117.0,117.11,116.91,116.96,12400.0,105.7564,105.8558,105.675,105.7202,12400.0
2020-01-06 10:25:00,116.95,117.13,116.9,117.11,9976.0,105.7112,105.8739,105.666,105.8558,9976.0
2020-01-06 10:30:00,117.15,117.19,116.85,117.04,46295.0,105.892,105.9281,105.6208,105.7925,46295.0
2020-01-06 10:35:00,117.06,117.1,116.93,117.02,6713.0,105.8106,105.8468,105.6931,105.7745,6713.0
2020-01-06 10:40:00,117.03,117.15,116.94,117.0,13967.0,105.7835,105.892,105.7021,105.7564,13967.0
2020-01-06 10:45:00,117.01,117.32,117.01,117.25,12551.0,105.7654,106.0456,105.7654,105.9824,12551.0
2020-01-06 10:50:00,117.25,117.25,116.97,117.0,7749.0,105.9824,105.9824,105.7293,105.7564,7749.0
2020-01-06 10:55:00,117.03,117.07,116.88,116.9,6723.0,105.7835,105.8197,105.6479,105.666,6723.0
2020-01-06 11:00:00,116.92,117.04,116.89,117.04,6683.0,105.6841,105.7925,105.6569,105.7925,6683.0
2020-01-06 11:05:00,117.06,117.16,117.04,117.16,8145.0,105.8106,105.901,105.7925,105.901,8145.0
2020-01-06 11:10:00,117.16,117.3,117.13,117.13,10482.0,105.901,106.0275,105.8739,105.8739,10482.0
2020-01-06 11:15:00,117.13,117.13,117.03,117.08,8428.0,105.8739,105.8739,105.7835,105.8287,8428.0
2020-01-06 11:20:00,117.06,117.17,116.96,117.01,28250.0,105.8106,105.91,105.7202,105.7654,28250.0
2020-01-06 11:25:00,117.0,117.04,116.89,117.03,5180.0,105.7564,105.7925,105.6569,105.7835,5180.0
2020-01-06 11:30:00,117.05,117.1,116.95,116.98,15316.0,105.8016,105.8468,105.7112,105.7383,15316.0
2020-01-06 11:35:00,116.96,117.07,116.95,117.0,8558.0,105.7202,105.8197,105.7112,105.7564,8558.0
2020-01-06 11:40:00,116.99,117.05,116.94,117.02,3730.0,105.7473,105.8016,105.7021,105.7745,3730.0
2020-01-06 11:45:00,117.01,117.01,116.96,116.98,2829.0,105.7654,105.7654,105.7202,105.7383,2829.0
2020-01-06 11:50:00,116.99,117.02,116.9,116.91,4082.0,105.7473,105.7745,105.666,105.675,4082.0
2020-01-06 11:55:00,116.92,117.01,116.92,117.01,3303.0,105.6841,105.7654,105.6841,105.7654,3303.0
2020-01-06 12:00:00,117.0,117.0,116.8,116.86,7182.0,105.7564,105.7564,105.5756,105.6298,7182.0
2020-01-06 12:05:00,116.86,116.91,116.86,116.88,2923.0,105.6298,105.675,105.6298,105.6479,2923.0
2020-01-06 12:10:00,116.88,116.97,116.84,116.84,10268.0,105.6479,105.7293,105.6118,105.6118,10268.0
2020-01-06 12:15:00,116.84,116.92,116.83,116.86,4013.0,105.6118,105.6841,105.6027,105.6298,4013.0
2020-01-06 12:20:00,116.87,116.89,116.84,116.86,4986.0,105.6389,105.6569,105.6118,105.6298,4986.0
2020-01-06 12:25:00,116.85,116.9,116.84,116.88,2914.0,105.6208,105.666,105.6118,105.6479,2914.0
2020-01-06 12:30:00,116.88,116.89,116.8,116.82,4212.0,105.6479,105.6569,105.5756,105.5937,4212.0
2020-01-06 12:35:00,116.78,116.78,116.72,116.78,2831.0,105.5575,105.5575,105.5033,105.5575,2831.0
2020-01-06 12:40:00,116.78,116.89,116.77,116.83,5014.0,105.5575,105.6569,105.5485,105.6027,5014.0
2020-01-06 12:45:00,116.83,116.85,116.76,116.77,2743.0,105.6027,105.6208,105.5394,105.5485,2743.0
2020-01-06 12:50:00,116.79,116.79,116.68,116.69,3622.0,105.5666,105.5666,105.4671,105.4762,3622.0
2020-01-06 12:55:00,116.7,116.71,116.64,116.69,5235.0,105.4852,105.4942,105.431,105.4762,5235.0
2020-01-06 13:00:00,116.67,116.69,116.6,116.67,4660.0,105.4581,105.4762,105.3948,105.4581,4660.0
2020-01-06 13:05:00,116.67,116.75,116.63,116.63,11441.0,105.4581,105.5304,105.4219,105.4219,11441.0
2020-01-06 13:10:00,116.62,116.68,116.61,116.68,4392.0,105.4129,105.4671,105.4039,105.4671,4392.0
2020-01-06 13:15:00,116.66,116.69,116.64,116.67,6024.0,105.4491,105.4762,105.431,105.4581,6024.0
2020-01-06 13:20:00,116.67,116.68,116.6,116.65,4212.0,105.4581,105.4671,105.3948,105.44,4212.0
2020-01-06 13:25:00,116.63,116.68,116.61,116.61,4383.0,105.4219,105.4671,105.4039,105.4039,4383.0
2020-01-06 13:30:00,116.6,116.6,116.52,116.59,10636.0,105.3948,105.3948,105.3225,105.3858,10636.0
2020-01-06 13:35:00,116.6,116.69,116.6,116.68,8674.0,105.3948,105.4762,105.3948,105.4671,8674.0
2020-01-06 13:40:00,116.68,116.74,116.67,116.7,6801.0,105.4671,105.5214,105.4581,105.4852,6801.0
2020-01-06 13:45:00,116.7,116.77,116.67,116.71,7353.0,105.4852,105.5485,105.4581,105.4942,7353.0
2020-01-06 13:50:00,116.7,116.73,116.65,116.66,5572.0,105.4852,105.5123,105.44,105.4491,5572.0
2020-01-06 13:55:00,116.68,116.78,116.68,116.73,4309.0,105.4671,105.5575,105.4671,105.5123,4309.0
2020-01-06 14:00:00,116.7,116.7,116.57,116.66,9800.0,105.4852,105.4852,105.3677,105.4491,9800.0
2020-01-06 14:05:00,116.65,116.8,116.59,116.73,20282.0,105.44,105.5756,105.3858,105.5123,20282.0
2020-01-06 14:10:00,116.74,116.96,116.72,116.95,28456.0,105.5214,105.7202,105.5033,105.7112,28456.0
2020-01-06 14:15:00,116.94,117.05,116.9,117.03,28609.0,105.7021,105.8016,105.666,105.7835,28609.0
2020-01-06 14:20:00,117.04,117.05,116.92,116.98,7138.0,105.7925,105.8016,105.6841,105.7383,7138.0
2020-01-06 14:25:00,116.98,117.01,116.94,117.01,7499.0,105.7383,105.7654,105.7021,105.7654,7499.0
2020-01-06 14:30:00,117.0,117.0,116.8,116.82,14966.0,105.7564,105.7564,105.5756,105.5937,14966.0
2020-01-06 14:35:00,116.84,116.84,116.78,116.78,5535.0,105.6118,105.6118,105.5575,105.5575,5535.0
2020-01-06 14:40:00,116.77,116.82,116.77,116.81,7100.0,105.5485,105.5937,105.5485,105.5846,7100.0
2020-01-06 14:45:00,116.81,116.82,116.76,116.78,6920.0,105.5846,105.5937,105.5394,105.5575,6920.0
2020-01-06 14:50:00,116.78,116.82,116.77,116.81,13857.0,105.5575,105.5937,105.5485,105.5846,13857.0
2020-01-06 14:55:00,116.81,116.88,116.78,116.86,15795.0,105.5846,105.6479,105.5575,105.6298,15795.0
2020-01-06 15:00:00,116.86,116.89,116.83,116.84,14853.0,105.6298,105.6569,105.6027,105.6118,14853.0
2020-01-06 15:05:00,116.85,116.88,116.8,116.83,26587.0,105.6208,105.6479,105.5756,105.6027,26587.0
2020-01-06 15:10:00,116.84,116.96,116.79,116.96,21980.0,105.6118,105.7202,105.5666,105.7202,21980.0
2020-01-06 15:15:00,116.96,116.98,116.88,116.89,14098.0,105.7202,105.7383,105.6479,105.6569,14098.0
2020-01-06 15:20:00,116.88,116.92,116.82,116.92,9309.0,105.6479,105.6841,105.5937,105.6841,9309.0
2020-01-06 15:25:00,116.92,116.99,116.83,116.9,12015.0,105.6841,105.7473,105.6027,105.666,12015.0
2020-01-06 15:30:00,116.89,116.95,116.84,116.95,11374.0,105.6569,105.7112,105.6118,105.7112,11374.0
2020-01-06 15:35:00,116.96,117.03,116.93,116.98,11005.0,105.7202,105.7835,105.6931,105.7383,11005.0
2020-01-06 15:40:00,116.99,117.01,116.86,116.89,16444.0,105.7473,105.7654,105.6298,105.6569,16444.0
2020-01-06 15:45:00,116.9,116.99,116.87,116.89,20198.0,105.666,105.7473,105.6389,105.6569,20198.0
2020-01-06 15:50:00,116.9,117.05,116.89,116.91,53141.0,105.666,105.8016,105.6569,105.675,53141.0
2020-01-06 15:55:00,116.91,117.02,116.9,116.93,85624.0,105.675,105.7745,105.666,105.6931,85624.0
2020-01-07 09:30:00,118.9,119.75,118.4,119.61,112940.0,107.4738,108.2421,107.0218,108.1156,112940.0
2020-01-07 09:35:00,119.64,120.19,119.16,119.18,31176.0,108.1427,108.6398,107.7088,107.7269,31176.0
2020-01-07 09:40:00,119.1,119.19,118.79,118.82,43744.0,107.6546,107.7359,107.3744,107.4015,43744.0
2020-01-07 09:45:00,118.81,119.1,118.67,118.99,50953.0,107.3924,107.6546,107.2659,107.5551,50953.0
2020-01-07 09:50:00,119.04,119.31,118.94,119.01,18332.0,107.6003,107.8444,107.5099,107.5732,18332.0
2020-01-07 09:55:00,119.06,119.5,119.02,119.42,17574.0,107.6184,108.0161,107.5823,107.9438,17574.0
2020-01-07 10:00:00,119.47,120.13,119.47,120.03,32089.0,107.989,108.5856,107.989,108.4952,32089.0
2020-01-07 10:05:00,120.0,120.27,119.96,120.15,40173.0,108.4681,108.7121,108.4319,108.6037,40173.0
2020-01-07 10:10:00,120.17,120.39,120.03,120.33,24999.0,108.6217,108.8206,108.4952,108.7664,24999.0
2020-01-07 10:15:00,120.33,120.67,120.13,120.65,23977.0,108.7664,109.0737,108.5856,109.0556,23977.0
2020-01-07 10:20:00,120.69,120.88,120.52,120.52,29519.0,109.0918,109.2635,108.9381,108.9381,29519.0
2020-01-07 10:25:00,120.52,120.54,120.28,120.49,12984.0,108.9381,108.9562,108.7212,108.911,12984.0
2020-01-07 10:30:00,120.48,120.58,119.94,120.22,16001.0,108.902,108.9923,108.4138,108.6669,16001.0
2020-01-07 10:35:00,120.22,120.27,120.1,120.17,8644.0,108.6669,108.7121,108.5585,108.6217,8644.0
2020-01-07 10:40:00,120.14,120.14,120.03,120.09,11526.0,108.5946,108.5946,108.4952,108.5494,11526.0
2020-01-07 10:45:00,120.09,120.26,120.07,120.24,6050.0,108.5494,108.7031,108.5314,108.685,6050.0
2020-01-07 10:50:00,120.22,120.4,120.15,120.4,7959.0,108.6669,108.8296,108.6037,108.8296,7959.0
2020-01-07 10:55:00,120.37,120.54,120.34,120.51,12127.0,108.8025,108.9562,108.7754,108.9291,12127.0
2020-01-07 11:00:00,120.48,120.66,120.42,120.65,9580.0,108.902,109.0647,108.8477,109.0556,9580.0
2020-01-07 11:05:00,120.62,120.62,120.38,120.4,9124.0,109.0285,109.0285,108.8116,108.8296,9124.0
2020-01-07 11:10:00,120.4,120.42,120.21,120.42,26381.0,108.8296,108.8477,108.6579,108.8477,26381.0
2020-01-07 11:15:00,120.41,120.41,120.26,120.35,5721.0,108.8387,108.8387,108.7031,108.7844,5721.0
2020-01-07 11:20:00,120.36,120.39,120.24,120.39,6452.0,108.7935,108.8206,108.685,108.8206,6452.0
2020-01-07 11:25:00,120.39,120.55,120.39,120.52,11552.0,108.8206,108.9652,108.8206,108.9381,11552.0
2020-01-07 11:30:00,120.55,120.59,120.37,120.38,16339.0,108.9652,109.0014,108.8025,108.8116,16339.0
2020-01-07 11:35:00,120.4,120.53,120.35,120.46,8871.0,108.8296,108.9471,108.7844,108.8839,8871.0
2020-01-07 11:40:00,120.45,120.5,120.35,120.38,10386.0,108.8748,108.92,108.7844,108.8116,10386.0
2020-01-07 11:45:00,120.38,120.4,120.26,120.31,7486.0,108.8116,108.8296,108.7031,108.7483,7486.0
2020-01-07 11:50:00,120.3,120.33,120.16,120.16,7044.0,108.7393,108.7664,108.6127,108.6127,7044.0
2020-01-07 11:55:00,120.2,120.3,120.13,120.21,7588.0,108.6489,108.7393,108.5856,108.6579,7588.0
2020-01-07 12:00:00,120.21,120.21,120.1,120.11,5800.0,108.6579,108.6579,108.5585,108.5675,5800.0
2020-01-07 12:05:00,120.09,120.22,120.08,120.16,6129.0,108.5494,108.6669,108.5404,108.6127,6129.0
2020-01-07 12:10:00,120.13,120.17,120.02,120.12,12358.0,108.5856,108.6217,108.4862,108.5765,12358.0
2020-01-07 12:15:00,120.12,120.27,120.1,120.22,6131.0,108.5765,108.7121,108.5585,108.6669,6131.0
2020-01-07 12:20:00,120.23,120.31,120.2,120.24,6708.0,108.676,108.7483,108.6489,108.685,6708.0
2020-01-07 12:25:00,120.28,120.35,120.23,120.35,3142.0,108.7212,108.7844,108.676,108.7844,3142.0
2020-01-07 12:30:00,120.33,120.36,120.14,120.14,9494.0,108.7664,108.7935,108.5946,108.5946,9494.0
2020-01-07 12:35:00,120.13,120.16,120.04,120.07,5769.0,108.5856,108.6127,108.5042,108.5314,5769.0
2020-01-07 12:40:00,120.04,120.15,120.03,120.15,3332.0,108.5042,108.6037,108.4952,108.6037,3332.0
2020-01-07 12:45:00,120.15,120.17,120.0,120.06,5907.0,108.6037,108.6217,108.4681,108.5223,5907.0
2020-01-07 12:50:00,120.08,120.16,120.08,120.14,5713.0,108.5404,108.6127,108.5404,108.5946,5713.0
2020-01-07 12:55:00,120.12,120.21,120.12,120.17,3800.0,108.5765,108.6579,108.5765,108.6217,3800.0
2020-01-07 13:00:00,120.12,120.2,120.12,120.18,7323.0,108.5765,108.6489,108.5765,108.6308,7323.0
2020-01-07 13:05:00,120.2,120.29,120.16,120.29,7226.0,108.6489,108.7302,108.6127,108.7302,7226.0
2020-01-07 13:10:00,120.3,120.32,120.19,120.19,10445.0,108.7393,108.7573,108.6398,108.6398,10445.0
2020-01-07 13:15:00,120.17,120.19,120.11,120.17,19682.0,108.6217,108.6398,108.5675,108.6217,19682.0
2020-01-07 13:20:00,120.17,120.26,120.0,120.06,34392.0,108.6217,108.7031,108.4681,108.5223,34392.0
2020-01-07 13:25:00,120.05,120.09,119.99,120.01,13139.0,108.5133,108.5494,108.459,108.4771,13139.0
2020-01-07 13:30:00,120.0,120.01,119.91,119.91,6068.0,108.4681,108.4771,108.3867,108.3867,6068.0
2020-01-07 13:35:00,119.92,119.99,119.87,119.89,35564.0,108.3958,108.459,108.3506,108.3687,35564.0
2020-01-07 13:40:00,119.9,119.96,119.85,119.86,39304.0,108.3777,108.4319,108.3325,108.3415,39304.0
2020-01-07 13:45:00,119.85,119.89,119.74,119.79,18284.0,108.3325,108.3687,108.2331,108.2783,18284.0
2020-01-07 13:50:00,119.78,119.85,119.72,119.85,6677.0,108.2692,108.3325,108.215,108.3325,6677.0
2020-01-07 13:55:00,119.87,119.96,119.87,119.96,5221.0,108.3506,108.4319,108.3506,108.4319,5221.0
2020-01-07 14:00:00,119.94,119.94,119.78,119.81,6616.0,108.4138,108.4138,108.2692,108.2963,6616.0
2020-01-07 14:05:00,119.83,119.83,119.73,119.74,7321.0,108.3144,108.3144,108.224,108.2331,7321.0
2020-01-07 14:10:00,119.73,119.83,119.6,119.6,20848.0,108.224,108.3144,108.1065,108.1065,20848.0
2020-01-07 14:15:00,119.59,119.6,119.44,119.49,20399.0,108.0975,108.1065,107.9619,108.0071,20399.0
2020-01-07 14:20:00,119.46,119.61,119.43,119.59,38352.0,107.98,108.1156,107.9529,108.0975,38352.0
2020-01-07 14:25:00,119.6,119.71,119.6,119.65,6362.0,108.1065,108.2059,108.1065,108.1517,6362.0
2020-01-07 14:30:00,119.62,119.67,119.57,119.62,5918.0,108.1246,108.1698,108.0794,108.1246,5918.0
2020-01-07 14:35:00,119.61,119.69,119.53,119.53,8522.0,108.1156,108.1879,108.0432,108.0432,8522.0
2020-01-07 14:40:00,119.5,119.68,119.48,119.65,4656.0,108.0161,108.1788,107.9981,108.1517,4656.0
2020-01-07 14:45:00,119.68,119.82,119.68,119.75,7008.0,108.1788,108.3054,108.1788,108.2421,7008.0
2020-01-07 14:50:00,119.73,119.79,119.71,119.74,7008.0,108.224,108.2783,108.2059,108.2331,7008.0
2020-01-07 14:55:00,119.73,119.79,119.7,119.75,6237.0,108.224,108.2783,108.1969,108.2421,6237.0
2020-01-07 15:00:00,119.76,119.81,119.64,119.66,8989.0,108.2511,108.2963,108.1427,108.1608,8989.0
2020-01-07 15:05:00,119.64,119.84,119.64,119.8,5326.0,108.1427,108.3235,108.1427,108.2873,5326.0
2020-01-07 15:10:00,119.8,119.87,119.78,119.82,5546.0,108.2873,108.3506,108.2692,108.3054,5546.0
2020-01-07 15:15:00,119.84,119.98,119.83,119.9,12999.0,108.3235,108.45,108.3144,108.3777,12999.0
2020-01-07 15:20:00,119.89,119.89,119.76,119.78,6300.0,108.3687,108.3687,108.2511,108.2692,6300.0
2020-01-07 15:25:00,119.79,119.89,119.76,119.84,8228.0,108.2783,108.3687,108.2511,108.3235,8228.0
2020-01-07 15:30:00,119.83,119.83,119.66,119.68,11409.0,108.3144,108.3144,108.1608,108.1788,11409.0
2020-01-07 15:35:00,119.69,119.7,119.61,119.66,12393.0,108.1879,108.1969,108.1156,108.1608,12393.0
2020-01-07 15:40:00,119.66,119.75,119.62,119.73,15774.0,108.1608,108.2421,108.1246,108.224,15774.0
2020-01-07 15:45:00,119.74,119.77,119.63,119.67,24190.0,108.2331,108.2602,108.1336,108.1698,24190.0
2020-01-07 15:50:00,119.66,119.66,119.42,119.51,63555.0,108.1608,108.1608,107.9438,108.0252,63555.0
2020-01-07 15:55:00,119.5,119.61,119.38,119.6,184275.0,108.0161,108.1156,107.9077,108.1065,184275.0
2020-01-08 09:30:00,120.31,120.32,119.69,120.06,34618.0,108.7483,108.7573,108.1879,108.5223,34618.0
2020-01-08 09:35:00,120.08,120.27,119.88,120.27,14292.0,108.5404,108.7121,108.3596,108.7121,14292.0
2020-01-08 09:40:00,120.21,120.36,120.01,120.36,13756.0,108.6579,108.7935,108.4771,108.7935,13756.0
2020-01-08 09:45:00,120.36,120.41,120.07,120.14,13375.0,108.7935,108.8387,108.5314,108.5946,13375.0
2020-01-08 09:50:00,120.13,120.36,119.96,120.25,6212.0,108.5856,108.7935,108.4319,108.6941,6212.0
2020-01-08 09:55:00,120.35,120.79,120.35,120.74,9738.0,108.7844,109.1822,108.7844,109.137,9738.0
2020-01-08 10:00:00,120.64,120.79,120.54,120.72,10573.0,109.0466,109.1822,108.9562,109.1189,10573.0
2020-01-08 10:05:00,120.72,120.77,120.58,120.71,17575.0,109.1189,109.1641,108.9923,109.1098,17575.0
2020-01-08 10:10:00,120.71,120.82,120.56,120.76,13787.0,109.1098,109.2093,108.9743,109.155,13787.0
2020-01-08 10:15:00,120.75,120.84,120.62,120.63,17074.0,109.146,109.2274,109.0285,109.0375,17074.0
2020-01-08 10:20:00,120.65,120.69,120.48,120.48,11784.0,109.0556,109.0918,108.902,108.902,11784.0
2020-01-08 10:25:00,120.52,120.59,120.47,120.55,5184.0,108.9381,109.0014,108.8929,108.9652,5184.0
2020-01-08 10:30:00,120.57,120.73,120.5,120.67,10622.0,108.9833,109.1279,108.92,109.0737,10622.0
2020-01-08 10:35:00,120.68,120.77,120.6,120.77,6470.0,109.0827,109.1641,109.0104,109.1641,6470.0
2020-01-08 10:40:00,120.77,120.77,120.34,120.37,4910.0,109.1641,109.1641,108.7754,108.8025,4910.0
2020-01-08 10:45:00,120.33,120.4,120.11,120.18,8505.0,108.7664,108.8296,108.5675,108.6308,8505.0
2020-01-08 10:50:00,120.19,120.49,120.17,120.48,5210.0,108.6398,108.911,108.6217,108.902,5210.0
2020-01-08 10:55:00,120.48,120.62,120.47,120.62,8458.0,108.902,109.0285,108.8929,109.0285,8458.0
2020-01-08 11:00:00,120.63,120.67,120.5,120.58,12921.0,109.0375,109.0737,108.92,108.9923,12921.0
2020-01-08 11:05:00,120.54,120.62,120.49,120.6,7353.0,108.9562,109.0285,108.911,109.0104,7353.0
2020-01-08 11:10:00,120.59,120.63,120.51,120.59,3300.0,109.0014,109.0375,108.9291,109.0014,3300.0
2020-01-08 11:15:00,120.59,120.59,120.49,120.53,4624.0,109.0014,109.0014,108.911,108.9471,4624.0
2020-01-08 11:20:00,120.55,120.55,120.17,120.28,11438.0,108.9652,108.9652,108.6217,108.7212,11438.0
2020-01-08 11:25:00,120.29,120.76,120.11,120.7,7521.0,108.7302,109.155,108.5675,109.1008,7521.0
2020-01-08 11:30:00,120.61,120.61,120.32,120.47,4768.0,109.0195,109.0195,108.7573,108.8929,4768.0
2020-01-08 11:35:00,120.47,120.99,120.44,120.97,8779.0,108.8929,109.3629,108.8658,109.3449,8779.0
2020-01-08 11:40:00,120.96,121.46,120.94,121.39,39013.0,109.3358,109.7878,109.3177,109.7245,39013.0
2020-01-08 11:45:00,121.38,121.41,121.12,121.22,8270.0,109.7155,109.7426,109.4804,109.5708,8270.0
2020-01-08 11:50:00,121.25,121.33,121.14,121.14,8037.0,109.598,109.6703,109.4985,109.4985,8037.0
2020-01-08 11:55:00,121.19,121.19,120.94,120.97,4550.0,109.5437,109.5437,109.3177,109.3449,4550.0
2020-01-08 12:00:00,120.97,121.12,120.97,121.1,7905.0,109.3449,109.4804,109.3449,109.4624,7905.0
2020-01-08 12:05:00,121.08,121.14,121.05,121.08,9114.0,109.4443,109.4985,109.4172,109.4443,9114.0
2020-01-08 12:10:00,121.07,121.09,120.9,120.9,5141.0,109.4353,109.4533,109.2816,109.2816,5141.0
2020-01-08 12:15:00,120.94,121.03,120.91,120.95,7332.0,109.3177,109.3991,109.2906,109.3268,7332.0
2020-01-08 12:20:00,120.94,120.99,120.87,120.93,5013.0,109.3177,109.3629,109.2545,109.3087,5013.0
2020-01-08 12:25:00,120.93,120.98,120.86,120.93,7508.0,109.3087,109.3539,109.2454,109.3087,7508.0
2020-01-08 12:30:00,120.95,120.98,120.8,120.83,6766.0,109.3268,109.3539,109.1912,109.2183,6766.0
2020-01-08 12:35:00,120.84,120.84,120.72,120.73,4756.0,109.2274,109.2274,109.1189,109.1279,4756.0
2020-01-08 12:40:00,120.75,120.75,120.67,120.67,5618.0,109.146,109.146,109.0737,109.0737,5618.0
2020-01-08 12:45:00,120.67,120.74,120.65,120.74,5788.0,109.0737,109.137,109.0556,109.137,5788.0
2020-01-08 12:50:00,120.75,120.79,120.67,120.77,8192.0,109.146,109.1822,109.0737,109.1641,8192.0
2020-01-08 12:55:00,120.76,120.81,120.69,120.71,7694.0,109.155,109.2002,109.0918,109.1098,7694.0
2020-01-08 13:00:00,120.71,120.78,120.59,120.63,5177.0,109.1098,109.1731,109.0014,109.0375,5177.0
2020-01-08 13:05:00,120.63,120.71,120.61,120.65,3421.0,109.0375,109.1098,109.0195,109.0556,3421.0
2020-01-08 13:10:00,120.66,120.67,120.55,120.63,4441.0,109.0647,109.0737,108.9652,109.0375,4441.0
2020-01-08 13:15:00,120.63,120.63,120.58,120.6,2510.0,109.0375,109.0375,108.9923,109.0104,2510.0
2020-01-08 13:20:00,120.59,120.61,120.53,120.54,7132.0,109.0014,109.0195,108.9471,108.9562,7132.0
2020-01-08 13:25:00,120.55,120.68,120.54,120.63,5541.0,108.9652,109.0827,108.9562,109.0375,5541.0
2020-01-08 13:30:00,120.63,120.68,120.6,120.68,9367.0,109.0375,109.0827,109.0104,109.0827,9367.0
2020-01-08 13:35:00,120.67,120.77,120.67,120.74,6824.0,109.0737,109.1641,109.0737,109.137,6824.0
2020-01-08 13:40:00,120.74,120.75,120.67,120.67,6383.0,109.137,109.146,109.0737,109.0737,6383.0
2020-01-08 13:45:00,120.68,120.7,120.63,120.65,5302.0,109.0827,109.1008,109.0375,109.0556,5302.0
2020-01-08 13:50:00,120.65,120.71,120.52,120.69,16018.0,109.0556,109.1098,108.9381,109.0918,16018.0
2020-01-08 13:55:00,120.71,120.79,120.48,120.49,9827.0,109.1098,109.1822,108.902,108.911,9827.0
2020-01-08 14:00:00,120.51,120.61,120.48,120.5,10414.0,108.9291,109.0195,108.902,108.92,10414.0
2020-01-08 14:05:00,120.49,120.58,120.49,120.54,29446.0,108.911,108.9923,108.911,108.9562,29446.0
2020-01-08 14:10:00,120.57,120.62,120.53,120.6,3742.0,108.9833,109.0285,108.9471,109.0104,3742.0
2020-01-08 14:15:00,120.59,120.64,120.53,120.55,9885.0,109.0014,109.0466,108.9471,108.9652,9885.0
2020-01-08 14:20:00,120.58,120.69,120.55,120.65,6025.0,108.9923,109.0918,108.9652,109.0556,6025.0
2020-01-08 14:25:00,120.67,120.69,120.65,120.69,5420.0,109.0737,109.0918,109.0556,109.0918,5420.0
2020-01-08 14:30:00,120.68,120.73,120.66,120.7,7581.0,109.0827,109.1279,109.0647,109.1008,7581.0
2020-01-08 14:35:00,120.68,120.85,120.68,120.81,7344.0,109.0827,109.2364,109.0827,109.2002,7344.0
2020-01-08 14:40:00,120.83,120.86,120.8,120.84,2967.0,109.2183,109.2454,109.1912,109.2274,2967.0
2020-01-08 14:45:00,120.84,120.89,120.8,120.84,9472.0,109.2274,109.2726,109.1912,109.2274,9472.0
2020-01-08 14:50:00,120.87,120.94,120.86,120.9,12603.0,109.2545,109.3177,109.2454,109.2816,12603.0
2020-01-08 14:55:00,120.9,120.99,120.9,120.98,7684.0,109.2816,109.3629,109.2816,109.3539,7684.0
2020-01-08 15:00:00,120.99,121.1,120.98,121.05,10545.0,109.3629,109.4624,109.3539,109.4172,10545.0
2020-01-08 15:05:00,121.06,121.2,121.06,121.2,9453.0,109.4262,109.5528,109.4262,109.5528,9453.0
2020-01-08 15:10:00,121.19,121.29,121.15,121.28,11131.0,109.5437,109.6341,109.5076,109.6251,11131.0
2020-01-08 15:15:00,121.26,121.27,121.13,121.27,17604.0,109.607,109.616,109.4895,109.616,17604.0
2020-01-08 15:20:00,121.26,121.26,121.14,121.16,14870.0,109.607,109.607,109.4985,109.5166,14870.0
2020-01-08 15:25:00,121.16,121.19,121.13,121.14,25055.0,109.5166,109.5437,109.4895,109.4985,25055.0
2020-01-08 15:30:00,121.13,121.15,121.06,121.1,24189.0,109.4895,109.5076,109.4262,109.4624,24189.0
2020-01-08 15:35:00,121.09,121.11,121.04,121.09,18944.0,109.4533,109.4714,109.4081,109.4533,18944.0
2020-01-08 15:40:00,121.1,121.15,121.04,121.11,30470.0,109.4624,109.5076,109.4081,109.4714,30470.0
2020-01-08 15:45:00,121.11,121.14,120.71,120.81,44519.0,109.4714,109.4985,109.1098,109.2002,44519.0
2020-01-08 15:50:00,120.77,120.8,120.48,120.54,61634.0,109.1641,109.1912,108.902,108.9562,61634.0
2020-01-08 15:55:00,120.54,120.69,120.48,120.65,98473.0,108.9562,109.0918,108.902,109.0556,98473.0
2020-01-09 09:30:00,121.63,121.69,120.45,121.52,54394.0,109.9414,109.9957,108.8748,109.842,54394.0
2020-01-09 09:35:00,121.59,121.6,120.82,120.9,10815.0,109.9053,109.9143,109.2093,109.2816,10815.0
2020-01-09 09:40:00,120.89,121.31,120.89,121.07,6494.0,109.2726,109.6522,109.2726,109.4353,6494.0
2020-01-09 09:45:00,121.0,121.21,120.87,121.08,37977.0,109.372,109.5618,109.2545,109.4443,37977.0
2020-01-09 09:50:00,121.1,121.25,121.07,121.1,39057.0,109.4624,109.598,109.4353,109.4624,39057.0
2020-01-09 09:55:00,121.05,121.08,120.85,120.95,5508.0,109.4172,109.4443,109.2364,109.3268,5508.0
2020-01-09 10:00:00,120.94,121.06,120.66,121.0,15009.0,109.3177,109.4262,109.0647,109.372,15009.0
2020-01-09 10:05:00,121.01,121.09,120.84,121.03,11162.0,109.381,109.4533,109.2274,109.3991,11162.0
2020-01-09 10:10:00,121.06,121.28,121.05,121.12,7394.0,109.4262,109.6251,109.4172,109.4804,7394.0
2020-01-09 10:15:00,121.15,121.15,121.02,121.03,5852.0,109.5076,109.5076,109.3901,109.3991,5852.0
2020-01-09 10:20:00,121.03,121.04,120.94,120.95,7723.0,109.3991,109.4081,109.3177,109.3268,7723.0
2020-01-09 10:25:00,120.92,120.99,120.87,120.97,5839.0,109.2997,109.3629,109.2545,109.3449,5839.0
2020-01-09 10:30:00,120.97,121.1,120.9,121.1,5253.0,109.3449,109.4624,109.2816,109.4624,5253.0
2020-01-09 10:35:00,121.11,121.29,120.98,121.29,6486.0,109.4714,109.6341,109.3539,109.6341,6486.0
2020-01-09 10:40:00,121.27,121.3,121.14,121.19,3988.0,109.616,109.6432,109.4985,109.5437,3988.0
2020-01-09 10:45:00,121.2,121.25,121.1,121.25,6925.0,109.5528,109.598,109.4624,109.598,6925.0
2020-01-09 10:50:00,121.22,121.23,121.01,121.06,19239.0,109.5708,109.5799,109.381,109.4262,19239.0
2020-01-09 10:55:00,121.06,121.11,120.96,121.01,7389.0,109.4262,109.4714,109.3358,109.381,7389.0
2020-01-09 11:00:00,121.0,121.01,120.87,120.92,7375.0,109.372,109.381,109.2545,109.2997,7375.0
2020-01-09 11:05:00,120.93,120.95,120.76,120.76,7051.0,109.3087,109.3268,109.155,109.155,7051.0
2020-01-09 11:10:00,120.74,120.85,120.71,120.76,7167.0,109.137,109.2364,109.1098,109.155,7167.0
2020-01-09 11:15:00,120.68,120.75,120.66,120.74,4491.0,109.0827,109.146,109.0647,109.137,4491.0
2020-01-09 11:20:00,120.68,120.68,120.47,120.54,3174.0,109.0827,109.0827,108.8929,108.9562,3174.0
2020-01-09 11:25:00,120.51,120.52,120.28,120.44,7779.0,108.9291,108.9381,108.7212,108.8658,7779.0
2020-01-09 11:30:00,120.44,120.59,120.39,120.44,8095.0,108.8658,109.0014,108.8206,108.8658,8095.0
2020-01-09 11:35:00,120.43,120.52,120.43,120.49,6391.0,108.8568,108.9381,108.8568,108.911,6391.0
2020-01-09 11:40:00,120.48,120.5,120.37,120.4,5463.0,108.902,108.92,108.8025,108.8296,5463.0
2020-01-09 11:45:00,120.42,120.53,120.42,120.46,4279.0,108.8477,108.9471,108.8477,108.8839,4279.0
2020-01-09 11:50:00,120.46,120.49,120.39,120.4,2924.0,108.8839,108.911,108.8206,108.8296,2924.0
2020-01-09 11:55:00,120.41,120.44,120.31,120.39,5046.0,108.8387,108.8658,108.7483,108.8206,5046.0
2020-01-09 12:00:00,120.44,120.46,120.34,120.34,4377.0,108.8658,108.8839,108.7754,108.7754,4377.0
2020-01-09 12:05:00,120.37,120.44,120.32,120.35,3725.0,108.8025,108.8658,108.7573,108.7844,3725.0
2020-01-09 12:10:00,120.35,120.35,120.25,120.33,12442.0,108.7844,108.7844,108.6941,108.7664,12442.0
2020-01-09 12:15:00,120.35,120.35,120.3,120.3,2724.0,108.7844,108.7844,108.7393,108.7393,2724.0
2020-01-09 12:20:00,120.25,120.25,120.01,120.05,3471.0,108.6941,108.6941,108.4771,108.5133,3471.0
2020-01-09 12:25:00,120.09,120.09,119.82,120.07,9155.0,108.5494,108.5494,108.3054,108.5314,9155.0
2020-01-09 12:30:00,120.06,120.09,119.87,119.89,4927.0,108.5223,108.5494,108.3506,108.3687,4927.0
2020-01-09 12:35:00,119.89,120.02,119.87,119.87,3510.0,108.3687,108.4862,108.3506,108.3506,3510.0
2020-01-09 12:40:00,119.82,119.84,119.74,119.75,3402.0,108.3054,108.3235,108.2331,108.2421,3402.0
2020-01-09 12:45:00,119.84,120.03,119.81,120.02,3603.0,108.3235,108.4952,108.2963,108.4862,3603.0
2020-01-09 12:50:00,120.01,120.03,119.94,120.03,16653.0,108.4771,108.4952,108.4138,108.4952,16653.0
2020-01-09 12:55:00,120.02,120.06,119.96,120.04,7279.0,108.4862,108.5223,108.4319,108.5042,7279.0
2020-01-09 13:00:00,120.06,120.17,119.99,120.17,4403.0,108.5223,108.6217,108.459,108.6217,4403.0
2020-01-09 13:05:00,120.17,120.19,120.04,120.04,5864.0,108.6217,108.6398,108.5042,108.5042,5864.0
2020-01-09 13:10:00,120.02,120.16,119.98,120.16,5094.0,108.4862,108.6127,108.45,108.6127,5094.0
2020-01-09 13:15:00,120.18,120.18,119.95,120.02,6206.0,108.6308,108.6308,108.4229,108.4862,6206.0
2020-01-09 13:20:00,119.98,120.09,119.91,119.91,3313.0,108.45,108.5494,108.3867,108.3867,3313.0
2020-01-09 13:25:00,119.93,120.04,119.93,120.0,4220.0,108.4048,108.5042,108.4048,108.4681,4220.0
2020-01-09 13:30:00,120.02,120.12,120.02,120.08,4674.0,108.4862,108.5765,108.4862,108.5404,4674.0
2020-01-09 13:35:00,120.1,120.11,120.0,120.04,3753.0,108.5585,108.5675,108.4681,108.5042,3753.0
2020-01-09 13:40:00,120.05,120.06,119.94,120.06,5515.0,108.5133,108.5223,108.4138,108.5223,5515.0
2020-01-09 13:45:00,120.05,120.17,120.04,120.07,4796.0,108.5133,108.6217,108.5042,108.5314,4796.0
2020-01-09 13:50:00,120.1,120.2,120.09,120.16,7561.0,108.5585,108.6489,108.5494,108.6127,7561.0
2020-01-09 13:55:00,120.15,120.19,120.14,120.14,2738.0,108.6037,108.6398,108.5946,108.5946,2738.0
2020-01-09 14:00:00,120.15,120.27,120.15,120.16,6635.0,108.6037,108.7121,108.6037,108.6127,6635.0
2020-01-09 14:05:00,120.19,120.22,120.14,120.19,4519.0,108.6398,108.6669,108.5946,108.6398,4519.0
2020-01-09 14:10:00,120.18,120.18,120.1,120.18,2217.0,108.6308,108.6308,108.5585,108.6308,2217.0
2020-01-09 14:15:00,120.18,120.22,120.16,120.18,3230.0,108.6308,108.6669,108.6127,108.6308,3230.0
2020-01-09 14:20:00,120.18,120.21,120.09,120.09,5331.0,108.6308,108.6579,108.5494,108.5494,5331.0
2020-01-09 14:25:00,120.1,120.15,120.1,120.13,4887.0,108.5585,108.6037,108.5585,108.5856,4887.0
2020-01-09 14:30:00,120.13,120.23,120.13,120.23,8535.0,108.5856,108.676,108.5856,108.676,8535.0
2020-01-09 14:35:00,120.23,120.34,120.21,120.29,7275.0,108.676,108.7754,108.6579,108.7302,7275.0
2020-01-09 14:40:00,120.31,120.36,120.26,120.31,9064.0,108.7483,108.7935,108.7031,108.7483,9064.0
2020-01-09 14:45:00,120.3,120.3,120.16,120.22,5286.0,108.7393,108.7393,108.6127,108.6669,5286.0
2020-01-09 14:50:00,120.22,120.24,120.11,120.11,5266.0,108.6669,108.685,108.5675,108.5675,5266.0
2020-01-09 14:55:00,120.12,120.2,120.1,120.13,4800.0,108.5765,108.6489,108.5585,108.5856,4800.0
2020-01-09 15:00:00,120.13,120.17,120.11,120.17,16030.0,108.5856,108.6217,108.5675,108.6217,16030.0
2020-01-09 15:05:00,120.16,120.18,120.08,120.09,5051.0,108.6127,108.6308,108.5404,108.5494,5051.0
2020-01-09 15:10:00,120.09,120.19,120.05,120.11,8560.0,108.5494,108.6398,108.5133,108.5675,8560.0
2020-01-09 15:15:00,120.13,120.16,120.1,120.11,8478.0,108.5856,108.6127,108.5585,108.5675,8478.0
2020-01-09 15:20:00,120.11,120.14,120.05,120.12,8556.0,108.5675,108.5946,108.5133,108.5765,8556.0
2020-01-09 15:25:00,120.13,120.22,120.1,120.2,12962.0,108.5856,108.6669,108.5585,108.6489,12962.0
2020-01-09 15:30:00,120.23,120.3,120.2,120.23,15024.0,108.676,108.7393,108.6489,108.676,15024.0
2020-01-09 15:35:00,120.22,120.27,120.19,120.19,17777.0,108.6669,108.7121,108.6398,108.6398,17777.0
2020-01-09 15:40:00,120.19,120.32,120.18,120.32,15341.0,108.6398,108.7573,108.6308,108.7573,15341.0
2020-01-09 15:45:00,120.32,120.32,120.13,120.16,16765.0,108.7573,108.7573,108.5856,108.6127,16765.0
2020-01-09 15:50:00,120.18,120.64,120.18,120.56,55544.0,108.6308,109.0466,108.6308,108.9743,55544.0
2020-01-09 15:55:00,120.63,120.67,120.53,120.66,76550.0,109.0375,109.0737,108.9471,109.0647,76550.0
2020-01-10 09:30:00,120.81,120.81,120.0,120.39,20671.0,109.2002,109.2002,108.4681,108.8206,20671.0
2020-01-10 09:35:00,120.43,120.63,120.08,120.23,6940.0,108.8568,109.0375,108.5404,108.676,6940.0
2020-01-10 09:40:00,120.21,120.52,120.14,120.34,7399.0,108.6579,108.9381,108.5946,108.7754,7399.0
2020-01-10 09:45:00,120.28,120.28,120.0,120.19,10296.0,108.7212,108.7212,108.4681,108.6398,10296.0
2020-01-10 09:50:00,120.2,120.31,120.12,120.24,9146.0,108.6489,108.7483,108.5765,108.685,9146.0
2020-01-10 09:55:00,120.22,120.29,120.09,120.26,5218.0,108.6669,108.7302,108.5494,108.7031,5218.0
2020-01-10 10:00:00,120.28,120.44,120.23,120.36,7647.0,108.7212,108.8658,108.676,108.7935,7647.0
2020-01-10 10:05:00,120.39,120.39,120.3,120.36,2700.0,108.8206,108.8206,108.7393,108.7935,2700.0
2020-01-10 10:10:00,120.37,120.4,120.24,120.3,6306.0,108.8025,108.8296,108.685,108.7393,6306.0
2020-01-10 10:15:00,120.42,120.45,120.1,120.1,7926.0,108.8477,108.8748,108.5585,108.5585,7926.0
2020-01-10 10:20:00,120.12,120.16,120.05,120.09,3324.0,108.5765,108.6127,108.5133,108.5494,3324.0
2020-01-10 10:25:00,120.08,120.09,119.92,119.93,2844.0,108.5404,108.5494,108.3958,108.4048,2844.0
2020-01-10 10:30:00,120.0,120.17,119.93,120.13,8802.0,108.4681,108.6217,108.4048,108.5856,8802.0
2020-01-10 10:35:00,120.12,120.14,120.07,120.1,5351.0,108.5765,108.5946,108.5314,108.5585,5351.0
2020-01-10 10:40:00,120.1,120.12,119.87,119.87,6247.0,108.5585,108.5765,108.3506,108.3506,6247.0
2020-01-10 10:45:00,119.86,119.93,119.7,119.7,7750.0,108.3415,108.4048,108.1969,108.1969,7750.0
2020-01-10 10:50:00,119.65,119.68,119.48,119.49,37081.0,108.1517,108.1788,107.9981,108.0071,37081.0
2020-01-10 10:55:00,119.49,119.77,119.48,119.77,4573.0,108.0071,108.2602,107.9981,108.2602,4573.0
2020-01-10 11:00:00,119.83,120.01,119.83,119.99,5132.0,108.3144,108.4771,108.3144,108.459,5132.0
2020-01-10 11:05:00,119.95,120.06,119.95,119.98,4985.0,108.4229,108.5223,108.4229,108.45,4985.0
2020-01-10 11:10:00,119.98,120.01,119.91,119.91,4871.0,108.45,108.4771,108.3867,108.3867,4871.0
2020-01-10 11:15:00,119.91,119.91,119.72,119.72,1904.0,108.3867,108.3867,108.215,108.215,1904.0
2020-01-10 11:20:00,119.81,119.81,119.48,119.58,6088.0,108.2963,108.2963,107.9981,108.0884,6088.0
2020-01-10 11:25:00,119.62,119.63,119.45,119.46,2468.0,108.1246,108.1336,107.9709,107.98,2468.0
2020-01-10 11:30:00,119.47,119.47,119.24,119.36,3480.0,107.989,107.989,107.7811,107.8896,3480.0
2020-01-10 11:35:00,119.35,119.52,119.32,119.5,5929.0,107.8805,108.0342,107.8534,108.0161,5929.0
2020-01-10 11:40:00,119.47,119.47,119.24,119.25,5125.0,107.989,107.989,107.7811,107.7902,5125.0
2020-01-10 11:45:00,119.26,119.29,119.11,119.13,14732.0,107.7992,107.8263,107.6636,107.6817,14732.0
2020-01-10 11:50:00,119.16,119.32,119.12,119.32,12904.0,107.7088,107.8534,107.6726,107.8534,12904.0
2020-01-10 11:55:00,119.37,119.37,119.22,119.24,2459.0,107.8986,107.8986,107.763,107.7811,2459.0
2020-01-10 12:00:00,119.23,119.23,119.03,119.08,8250.0,107.7721,107.7721,107.5913,107.6365,8250.0
2020-01-10 12:05:00,119.09,119.13,118.76,118.79,12828.0,107.6455,107.6817,107.3472,107.3744,12828.0
2020-01-10 12:10:00,118.8,118.94,118.68,118.82,12130.0,107.3834,107.5099,107.2749,107.4015,12130.0
2020-01-10 12:15:00,118.76,118.76,118.65,118.67,6800.0,107.3472,107.3472,107.2478,107.2659,6800.0
2020-01-10 12:20:00,118.63,118.67,118.55,118.64,12427.0,107.2297,107.2659,107.1574,107.2388,12427.0
2020-01-10 12:25:00,118.67,118.87,118.63,118.87,6609.0,107.2659,107.4467,107.2297,107.4467,6609.0
2020-01-10 12:30:00,118.91,118.92,118.74,118.8,9148.0,107.4828,107.4919,107.3292,107.3834,9148.0
2020-01-10 12:35:00,118.83,118.85,118.69,118.82,14674.0,107.4105,107.4286,107.284,107.4015,14674.0
2020-01-10 12:40:00,118.89,118.91,118.68,118.68,25877.0,107.4648,107.4828,107.2749,107.2749,25877.0
2020-01-10 12:45:00,118.69,118.88,118.62,118.8,48165.0,107.284,107.4557,107.2207,107.3834,48165.0
2020-01-10 12:50:00,118.8,118.87,118.7,118.86,46926.0,107.3834,107.4467,107.293,107.4376,46926.0
2020-01-10 12:55:00,118.85,118.93,118.73,118.73,26290.0,107.4286,107.5009,107.3201,107.3201,26290.0
2020-01-10 13:00:00,118.73,119.08,118.73,118.99,10906.0,107.3201,107.6365,107.3201,107.5551,10906.0
2020-01-10 13:05:00,118.95,119.08,118.95,119.08,8631.0,107.519,107.6365,107.519,107.6365,8631.0
2020-01-10 13:10:00,119.05,119.1,118.98,119.05,6333.0,107.6094,107.6546,107.5461,107.6094,6333.0
2020-01-10 13:15:00,119.05,119.13,119.01,119.12,7769.0,107.6094,107.6817,107.5732,107.6726,7769.0
2020-01-10 13:20:00,119.16,119.17,119.08,119.13,3226.0,107.7088,107.7178,107.6365,107.6817,3226.0
2020-01-10 13:25:00,119.14,119.25,119.14,119.25,4150.0,107.6907,107.7902,107.6907,107.7902,4150.0
2020-01-10 13:30:00,119.27,119.32,119.21,119.3,5981.0,107.8082,107.8534,107.754,107.8353,5981.0
2020-01-10 13:35:00,119.29,119.38,119.25,119.33,9564.0,107.8263,107.9077,107.7902,107.8625,9564.0
2020-01-10 13:40:00,119.31,119.49,119.3,119.47,5386.0,107.8444,108.0071,107.8353,107.989,5386.0
2020-01-10 13:45:00,119.47,119.67,119.47,119.66,18909.0,107.989,108.1698,107.989,108.1608,18909.0
2020-01-10 13:50:00,119.66,119.81,119.65,119.81,27546.0,108.1608,108.2963,108.1517,108.2963,27546.0
2020-01-10 13:55:00,119.81,119.86,119.47,119.47,25529.0,108.2963,108.3415,107.989,107.989,25529.0
2020-01-10 14:00:00,119.46,119.53,119.44,119.45,5768.0,107.98,108.0432,107.9619,107.9709,5768.0
2020-01-10 14:05:00,119.44,119.49,119.38,119.42,4324.0,107.9619,108.0071,107.9077,107.9438,4324.0
2020-01-10 14:10:00,119.39,119.39,119.29,119.29,3344.0,107.9167,107.9167,107.8263,107.8263,3344.0
2020-01-10 14:15:00,119.28,119.36,119.27,119.34,4570.0,107.8173,107.8896,107.8082,107.8715,4570.0
2020-01-10 14:20:00,119.32,119.32,119.26,119.28,1831.0,107.8534,107.8534,107.7992,107.8173,1831.0
2020-01-10 14:25:00,119.25,119.29,119.18,119.21,3610.0,107.7902,107.8263,107.7269,107.754,3610.0
2020-01-10 14:30:00,119.21,119.23,119.11,119.11,4766.0,107.754,107.7721,107.6636,107.6636,4766.0
2020-01-10 14:35:00,119.12,119.16,119.01,119.09,6930.0,107.6726,107.7088,107.5732,107.6455,6930.0
2020-01-10 14:40:00,119.1,119.11,119.03,119.03,5119.0,107.6546,107.6636,107.5913,107.5913,5119.0
2020-01-10 14:45:00,119.04,119.15,119.01,119.1,5101.0,107.6003,107.6998,107.5732,107.6546,5101.0
2020-01-10 14:50:00,119.14,119.17,119.06,119.12,5439.0,107.6907,107.7178,107.6184,107.6726,5439.0
2020-01-10 14:55:00,119.12,119.15,119.05,119.11,6056.0,107.6726,107.6998,107.6094,107.6636,6056.0
2020-01-10 15:00:00,119.11,119.16,119.01,119.08,16415.0,107.6636,107.7088,107.5732,107.6365,16415.0
2020-01-10 15:05:00,119.05,119.06,118.86,118.86,13501.0,107.6094,107.6184,107.4376,107.4376,13501.0
2020-01-10 15:10:00,118.86,118.9,118.79,118.83,12373.0,107.4376,107.4738,107.3744,107.4105,12373.0
2020-01-10 15:15:00,118.84,118.87,118.73,118.75,14712.0,107.4196,107.4467,107.3201,107.3382,14712.0
2020-01-10 15:20:00,118.74,118.89,118.66,118.81,18983.0,107.3292,107.4648,107.2569,107.3924,18983.0
2020-01-10 15:25:00,118.81,118.81,118.74,118.75,7954.0,107.3924,107.3924,107.3292,107.3382,7954.0
2020-01-10 15:30:00,118.73,118.75,118.58,118.58,15613.0,107.3201,107.3382,107.1845,107.1845,15613.0
2020-01-10 15:35:00,118.57,118.64,118.52,118.55,14720.0,107.1755,107.2388,107.1303,107.1574,14720.0
2020-01-10 15:40:00,118.56,118.6,118.38,118.55,18594.0,107.1665,107.2026,107.0038,107.1574,18594.0
2020-01-10 15:45:00,118.56,118.69,118.44,118.44,30818.0,107.1665,107.284,107.058,107.058,30818.0
2020-01-10 15:50:00,118.44,118.76,118.37,118.68,45136.0,107.058,107.3472,106.9947,107.2749,45136.0
2020-01-10 15:55:00,118.69,118.72,118.52,118.54,90867.0,107.284,107.3111,107.1303,107.1484,90867.0
2020-01-13 09:30:00,118.78,119.01,118.22,118.36,23012.0,107.3653,107.5732,106.8591,106.9857,23012.0
2020-01-13 09:35:00,118.25,118.91,118.25,118.87,9465.0,106.8863,107.4828,106.8863,107.4467,9465.0
2020-01-13 09:40:00,118.85,118.95,118.75,118.94,5342.0,107.4286,107.519,107.3382,107.5099,5342.0
2020-01-13 09:45:00,118.88,119.04,118.88,118.96,4581.0,107.4557,107.6003,107.4557,107.528,4581.0
2020-01-13 09:50:00,118.93,119.19,118.91,119.1,7130.0,107.5009,107.7359,107.4828,107.6546,7130.0
2020-01-13 09:55:00,119.09,119.34,119.09,119.2,15188.0,107.6455,107.8715,107.6455,107.745,15188.0
2020-01-13 10:00:00,119.17,119.25,119.04,119.18,16490.0,107.7178,107.7902,107.6003,107.7269,16490.0
2020-01-13 10:05:00,119.18,119.35,119.07,119.25,7618.0,107.7269,107.8805,107.6275,107.7902,7618.0
2020-01-13 10:10:00,119.26,119.3,119.08,119.08,3602.0,107.7992,107.8353,107.6365,107.6365,3602.0
2020-01-13 10:15:00,119.07,119.37,119.06,119.34,4916.0,107.6275,107.8986,107.6184,107.8715,4916.0
2020-01-13 10:20:00,119.31,119.46,119.19,119.43,3500.0,107.8444,107.98,107.7359,107.9529,3500.0
2020-01-13 10:25:00,119.45,119.57,119.44,119.49,5068.0,107.9709,108.0794,107.9619,108.0071,5068.0
2020-01-13 10:30:00,119.49,119.52,119.36,119.49,9108.0,108.0071,108.0342,107.8896,108.0071,9108.0
2020-01-13 10:35:00,119.47,119.64,119.44,119.5,5598.0,107.989,108.1427,107.9619,108.0161,5598.0
2020-01-13 10:40:00,119.46,119.48,119.38,119.43,2740.0,107.98,107.9981,107.9077,107.9529,2740.0
2020-01-13 10:45:00,119.44,119.56,119.44,119.55,1900.0,107.9619,108.0704,107.9619,108.0613,1900.0
2020-01-13 10:50:00,119.54,119.62,119.5,119.57,3889.0,108.0523,108.1246,108.0161,108.0794,3889.0
2020-01-13 10:55:00,119.56,119.58,119.45,119.45,3018.0,108.0704,108.0884,107.9709,107.9709,3018.0
2020-01-13 11:00:00,119.45,119.48,119.35,119.45,6360.0,107.9709,107.9981,107.8805,107.9709,6360.0
2020-01-13 11:05:00,119.46,119.46,119.36,119.36,3840.0,107.98,107.98,107.8896,107.8896,3840.0
2020-01-13 11:10:00,119.35,119.35,119.26,119.29,2459.0,107.8805,107.8805,107.7992,107.8263,2459.0
2020-01-13 11:15:00,119.3,119.32,119.19,119.25,2461.0,107.8353,107.8534,107.7359,107.7902,2461.0
2020-01-13 11:20:00,119.25,119.26,119.15,119.15,6023.0,107.7902,107.7992,107.6998,107.6998,6023.0
2020-01-13 11:25:00,119.16,119.53,119.13,119.34,13993.0,107.7088,108.0432,107.6817,107.8715,13993.0
2020-01-13 11:30:00,119.39,119.4,119.22,119.22,7335.0,107.9167,107.9257,107.763,107.763,7335.0
2020-01-13 11:35:00,119.25,119.27,119.21,119.22,2835.0,107.7902,107.8082,107.754,107.763,2835.0
2020-01-13 11:40:00,119.26,119.28,119.04,119.12,19487.0,107.7992,107.8173,107.6003,107.6726,19487.0
2020-01-13 11:45:00,119.12,119.35,119.12,119.34,6313.0,107.6726,107.8805,107.6726,107.8715,6313.0
2020-01-13 11:50:00,119.36,119.39,119.22,119.23,4452.0,107.8896,107.9167,107.763,107.7721,4452.0
2020-01-13 11:55:00,119.23,119.37,119.17,119.35,4100.0,107.7721,107.8986,107.7178,107.8805,4100.0
2020-01-13 12:00:00,119.35,119.44,119.34,119.35,6570.0,107.8805,107.9619,107.8715,107.8805,6570.0
2020-01-13 12:05:00,119.35,119.35,119.26,119.29,3285.0,107.8805,107.8805,107.7992,107.8263,3285.0
2020-01-13 12:10:00,119.29,119.4,119.27,119.28,13103.0,107.8263,107.9257,107.8082,107.8173,13103.0
2020-01-13 12:15:00,119.28,119.3,119.21,119.21,8886.0,107.8173,107.8353,107.754,107.754,8886.0
2020-01-13 12:20:00,119.21,119.24,119.2,119.21,4484.0,107.754,107.7811,107.745,107.754,4484.0
2020-01-13 12:25:00,119.19,119.19,119.13,119.15,6433.0,107.7359,107.7359,107.6817,107.6998,6433.0
2020-01-13 12:30:00,119.15,119.27,119.08,119.26,23665.0,107.6998,107.8082,107.6365,107.7992,23665.0
2020-01-13 12:35:00,119.23,119.23,119.14,119.14,11401.0,107.7721,107.7721,107.6907,107.6907,11401.0
2020-01-13 12:40:00,119.17,119.23,119.11,119.11,3198.0,107.7178,107.7721,107.6636,107.6636,3198.0
2020-01-13 12:45:00,119.14,119.14,119.04,119.09,3641.0,107.6907,107.6907,107.6003,107.6455,3641.0
2020-01-13 12:50:00,119.08,119.14,119.07,119.11,2254.0,107.6365,107.6907,107.6275,107.6636,2254.0
2020-01-13 12:55:00,119.11,119.16,119.09,119.14,2969.0,107.6636,107.7088,107.6455,107.6907,2969.0
2020-01-13 13:00:00,119.13,119.13,119.03,119.04,5485.0,107.6817,107.6817,107.5913,107.6003,5485.0
2020-01-13 13:05:00,119.05,119.09,119.03,119.03,5159.0,107.6094,107.6455,107.5913,107.5913,5159.0
2020-01-13 13:10:00,119.01,119.09,119.01,119.07,4506.0,107.5732,107.6455,107.5732,107.6275,4506.0
2020-01-13 13:15:00,119.08,119.16,119.04,119.16,3215.0,107.6365,107.7088,107.6003,107.7088,3215.0
2020-01-13 13:20:00,119.14,119.18,119.11,119.15,4488.0,107.6907,107.7269,107.6636,107.6998,4488.0
2020-01-13 13:25:00,119.14,119.18,119.11,119.16,2539.0,107.6907,107.7269,107.6636,107.7088,2539.0
2020-01-13 13:30:00,119.17,119.17,119.09,119.1,7129.0,107.7178,107.7178,107.6455,107.6546,7129.0
2020-01-13 13:35:00,119.11,119.24,119.09,119.23,5538.0,107.6636,107.7811,107.6455,107.7721,5538.0
2020-01-13 13:40:00,119.19,119.19,119.11,119.12,4340.0,107.7359,107.7359,107.6636,107.6726,4340.0
2020-01-13 13:45:00,119.12,119.18,119.1,119.14,7898.0,107.6726,107.7269,107.6546,107.6907,7898.0
2020-01-13 13:50:00,119.15,119.19,119.12,119.16,3335.0,107.6998,107.7359,107.6726,107.7088,3335.0
2020-01-13 13:55:00,119.17,119.22,119.12,119.13,5124.0,107.7178,107.763,107.6726,107.6817,5124.0
2020-01-13 14:00:00,119.15,119.15,119.03,119.08,5252.0,107.6998,107.6998,107.5913,107.6365,5252.0
2020-01-13 14:05:00,119.14,119.22,119.1,119.17,6226.0,107.6907,107.763,107.6546,107.7178,6226.0
2020-01-13 14:10:00,119.16,119.19,119.12,119.17,6852.0,107.7088,107.7359,107.6726,107.7178,6852.0
2020-01-13 14:15:00,119.18,119.2,119.13,119.18,4543.0,107.7269,107.745,107.6817,107.7269,4543.0
2020-01-13 14:20:00,119.19,119.22,119.16,119.22,5120.0,107.7359,107.763,107.7088,107.763,5120.0
2020-01-13 14:25:00,119.21,119.27,119.18,119.23,4803.0,107.754,107.8082,107.7269,107.7721,4803.0
2020-01-13 14:30:00,119.24,119.28,119.2,119.27,6283.0,107.7811,107.8173,107.745,107.8082,6283.0
2020-01-13 14:35:00,119.28,119.28,119.2,119.23,4348.0,107.8173,107.8173,107.745,107.7721,4348.0
2020-01-13 14:40:00,119.24,119.25,119.14,119.17,5200.0,107.7811,107.7902,107.6907,107.7178,5200.0
2020-01-13 14:45:00,119.17,119.23,119.15,119.15,6068.0,107.7178,107.7721,107.6998,107.6998,6068.0
2020-01-13 14:50:00,119.15,119.18,119.12,119.16,4326.0,107.6998,107.7269,107.6726,107.7088,4326.0
2020-01-13 14:55:00,119.15,119.2,119.13,119.2,4242.0,107.6998,107.745,107.6817,107.745,4242.0
2020-01-13 15:00:00,119.21,119.21,119.16,119.19,6075.0,107.754,107.754,107.7088,107.7359,6075.0
2020-01-13 15:05:00,119.19,119.19,119.07,119.09,5824.0,107.7359,107.7359,107.6275,107.6455,5824.0
2020-01-13 15:10:00,119.1,119.13,119.07,119.1,5201.0,107.6546,107.6817,107.6275,107.6546,5201.0
2020-01-13 15:15:00,119.1,119.11,119.07,119.07,6228.0,107.6546,107.6636,107.6275,107.6275,6228.0
2020-01-13 15:20:00,119.08,119.08,118.96,119.06,8595.0,107.6365,107.6365,107.528,107.6184,8595.0
2020-01-13 15:25:00,119.05,119.14,119.04,119.08,16708.0,107.6094,107.6907,107.6003,107.6365,16708.0
2020-01-13 15:30:00,119.07,119.07,118.86,118.86,30054.0,107.6275,107.6275,107.4376,107.4376,30054.0
2020-01-13 15:35:00,118.86,119.01,118.83,118.96,37503.0,107.4376,107.5732,107.4105,107.528,37503.0
2020-01-13 15:40:00,118.96,119.04,118.89,118.95,36261.0,107.528,107.6003,107.4648,107.519,36261.0
2020-01-13 15:45:00,118.95,118.95,118.78,118.84,22361.0,107.519,107.519,107.3653,107.4196,22361.0
2020-01-13 15:50:00,118.85,119.03,118.84,119.03,59588.0,107.4286,107.5913,107.4196,107.5913,59588.0
2020-01-13 15:55:00,119.04,119.07,118.87,119.04,97028.0,107.6003,107.6275,107.4467,107.6003,97028.0
2020-01-14 09:30:00,118.98,119.34,118.7,119.15,17294.0,107.5461,107.8715,107.293,107.6998,17294.0
2020-01-14 09:35:00,119.16,119.6,119.15,119.53,1716.0,107.7088,108.1065,107.6998,108.0432,1716.0
2020-01-14 09:40:00,119.45,119.45,119.18,119.41,3500.0,107.9709,107.9709,107.7269,107.9348,3500.0
2020-01-14 09:45:00,119.52,119.52,119.14,119.19,6954.0,108.0342,108.0342,107.6907,107.7359,6954.0
2020-01-14 09:50:00,119.21,119.27,119.14,119.17,4001.0,107.754,107.8082,107.6907,107.7178,4001.0
2020-01-14 09:55:00,119.25,119.33,119.17,119.25,7085.0,107.7902,107.8625,107.7178,107.7902,7085.0
2020-01-14 10:00:00,119.17,119.37,119.12,119.17,15156.0,107.7178,107.8986,107.6726,107.7178,15156.0
2020-01-14 10:05:00,119.18,119.33,119.15,119.33,3134.0,107.7269,107.8625,107.6998,107.8625,3134.0
2020-01-14 10:10:00,119.33,119.4,119.21,119.27,3490.0,107.8625,107.9257,107.754,107.8082,3490.0
2020-01-14 10:15:00,119.3,119.47,119.28,119.4,3200.0,107.8353,107.989,107.8173,107.9257,3200.0
2020-01-14 10:20:00,119.35,119.35,119.16,119.21,3712.0,107.8805,107.8805,107.7088,107.754,3712.0
2020-01-14 10:25:00,119.22,119.32,119.22,119.29,4395.0,107.763,107.8534,107.763,107.8263,4395.0
2020-01-14 10:30:00,119.31,119.51,119.31,119.43,3902.0,107.8444,108.0252,107.8444,107.9529,3902.0
2020-01-14 10:35:00,119.43,119.54,119.42,119.5,8377.0,107.9529,108.0523,107.9438,108.0161,8377.0
2020-01-14 10:40:00,119.52,119.54,119.4,119.42,3755.0,108.0342,108.0523,107.9257,107.9438,3755.0
2020-01-14 10:45:00,119.44,119.44,119.23,119.28,6870.0,107.9619,107.9619,107.7721,107.8173,6870.0
2020-01-14 10:50:00,119.3,119.3,119.21,119.25,3027.0,107.8353,107.8353,107.754,107.7902,3027.0
2020-01-14 10:55:00,119.22,119.45,119.15,119.43,7375.0,107.763,107.9709,107.6998,107.9529,7375.0
2020-01-14 11:00:00,119.46,119.64,119.45,119.59,13084.0,107.98,108.1427,107.9709,108.0975,13084.0
2020-01-14 11:05:00,119.59,119.59,119.46,119.46,4954.0,108.0975,108.0975,107.98,107.98,4954.0
2020-01-14 11:10:00,119.47,119.54,119.4,119.53,6272.0,107.989,108.0523,107.9257,108.0432,6272.0
2020-01-14 11:15:00,119.53,119.55,119.39,119.41,7439.0,108.0432,108.0613,107.9167,107.9348,7439.0
2020-01-14 11:20:00,119.49,119.49,119.33,119.48,5206.0,108.0071,108.0071,107.8625,107.9981,5206.0
2020-01-14 11:25:00,119.47,119.54,119.37,119.4,5354.0,107.989,108.0523,107.8986,107.9257,5354.0
2020-01-14 11:30:00,119.39,119.39,119.24,119.24,3361.0,107.9167,107.9167,107.7811,107.7811,3361.0
2020-01-14 11:35:00,119.29,119.31,119.24,119.28,2817.0,107.8263,107.8444,107.7811,107.8173,2817.0
2020-01-14 11:40:00,119.29,119.31,119.21,119.25,3944.0,107.8263,107.8444,107.754,107.7902,3944.0
2020-01-14 11:45:00,119.25,119.3,119.23,119.28,2733.0,107.7902,107.8353,107.7721,107.8173,2733.0
2020-01-14 11:50:00,119.26,119.46,119.25,119.45,5919.0,107.7992,107.98,107.7902,107.9709,5919.0
2020-01-14 11:55:00,119.47,119.54,119.45,119.53,3659.0,107.989,108.0523,107.9709,108.0432,3659.0
2020-01-14 12:00:00,119.55,119.84,119.52,119.8,9040.0,108.0613,108.3235,108.0342,108.2873,9040.0
2020-01-14 12:05:00,119.81,119.9,119.68,119.88,6717.0,108.2963,108.3777,108.1788,108.3596,6717.0
2020-01-14 12:10:00,119.9,120.04,119.88,119.94,5379.0,108.3777,108.5042,108.3596,108.4138,5379.0
2020-01-14 12:15:00,119.91,119.94,119.82,119.88,6112.0,108.3867,108.4138,108.3054,108.3596,6112.0
2020-01-14 12:20:00,119.87,119.94,119.86,119.9,5367.0,108.3506,108.4138,108.3415,108.3777,5367.0
2020-01-14 12:25:00,119.9,120.12,119.9,120.07,8414.0,108.3777,108.5765,108.3777,108.5314,8414.0
2020-01-14 12:30:00,120.1,120.16,120.08,120.11,5380.0,108.5585,108.6127,108.5404,108.5675,5380.0
2020-01-14 12:35:00,120.13,120.45,120.13,120.43,8129.0,108.5856,108.8748,108.5856,108.8568,8129.0
2020-01-14 12:40:00,120.44,120.45,120.27,120.34,6374.0,108.8658,108.8748,108.7121,108.7754,6374.0
2020-01-14 12:45:00,120.36,120.48,120.3,120.34,2500.0,108.7935,108.902,108.7393,108.7754,2500.0
2020-01-14 12:50:00,120.36,120.43,120.35,120.36,6785.0,108.7935,108.8568,108.7844,108.7935,6785.0
2020-01-14 12:55:00,120.38,120.38,120.13,120.15,5141.0,108.8116,108.8116,108.5856,108.6037,5141.0
2020-01-14 13:00:00,120.16,120.22,120.13,120.2,4205.0,108.6127,108.6669,108.5856,108.6489,4205.0
2020-01-14 13:05:00,120.21,120.25,120.15,120.24,2689.0,108.6579,108.6941,108.6037,108.685,2689.0
2020-01-14 13:10:00,120.23,120.23,120.1,120.22,4597.0,108.676,108.676,108.5585,108.6669,4597.0
2020-01-14 13:15:00,120.19,120.35,120.18,120.3,6285.0,108.6398,108.7844,108.6308,108.7393,6285.0
2020-01-14 13:20:00,120.29,120.32,120.15,120.16,4450.0,108.7302,108.7573,108.6037,108.6127,4450.0
2020-01-14 13:25:00,120.16,120.25,120.15,120.21,2204.0,108.6127,108.6941,108.6037,108.6579,2204.0
2020-01-14 13:30:00,120.23,120.59,120.22,120.45,14567.0,108.676,109.0014,108.6669,108.8748,14567.0
2020-01-14 13:35:00,120.45,120.46,119.68,120.38,23810.0,108.8748,108.8839,108.1788,108.8116,23810.0
2020-01-14 13:40:00,120.43,120.47,119.77,119.86,5802.0,108.8568,108.8929,108.2602,108.3415,5802.0
2020-01-14 13:45:00,119.83,119.86,119.57,119.86,4700.0,108.3144,108.3415,108.0794,108.3415,4700.0
2020-01-14 13:50:00,119.88,119.93,119.76,119.79,5783.0,108.3596,108.4048,108.2511,108.2783,5783.0
2020-01-14 13:55:00,119.75,119.78,119.62,119.62,2798.0,108.2421,108.2692,108.1246,108.1246,2798.0
2020-01-14 14:00:00,119.64,119.68,119.48,119.57,4448.0,108.1427,108.1788,107.9981,108.0794,4448.0
2020-01-14 14:05:00,119.52,119.66,119.48,119.48,4178.0,108.0342,108.1608,107.9981,107.9981,4178.0
2020-01-14 14:10:00,119.5,119.55,119.28,119.38,5139.0,108.0161,108.0613,107.8173,107.9077,5139.0
2020-01-14 14:15:00,119.41,119.7,119.37,119.66,11961.0,107.9348,108.1969,107.8986,108.1608,11961.0
2020-01-14 14:20:00,119.67,119.79,119.6,119.79,6238.0,108.1698,108.2783,108.1065,108.2783,6238.0
2020-01-14 14:25:00,119.82,119.93,119.82,119.9,3267.0,108.3054,108.4048,108.3054,108.3777,3267.0
2020-01-14 14:30:00,119.86,119.96,119.86,119.96,4183.0,108.3415,108.4319,108.3415,108.4319,4183.0
2020-01-14 14:35:00,119.97,120.02,119.93,119.95,5517.0,108.441,108.4862,108.4048,108.4229,5517.0
2020-01-14 14:40:00,119.95,120.03,119.93,120.02,4591.0,108.4229,108.4952,108.4048,108.4862,4591.0
2020-01-14 14:45:00,120.04,120.05,119.91,119.91,5089.0,108.5042,108.5133,108.3867,108.3867,5089.0
2020-01-14 14:50:00,119.95,119.96,119.83,119.83,5023.0,108.4229,108.4319,108.3144,108.3144,5023.0
2020-01-14 14:55:00,119.83,119.87,119.79,119.83,5240.0,108.3144,108.3506,108.2783,108.3144,5240.0
2020-01-14 15:00:00,119.84,119.95,119.81,119.81,9988.0,108.3235,108.4229,108.2963,108.2963,9988.0
2020-01-14 15:05:00,119.79,119.87,119.74,119.74,5909.0,108.2783,108.3506,108.2331,108.2331,5909.0
2020-01-14 15:10:00,119.76,119.78,119.52,119.65,6147.0,108.2511,108.2692,108.0342,108.1517,6147.0
2020-01-14 15:15:00,119.64,119.77,119.61,119.7,6384.0,108.1427,108.2602,108.1156,108.1969,6384.0
2020-01-14 15:20:00,119.7,119.79,119.67,119.78,8506.0,108.1969,108.2783,108.1698,108.2692,8506.0
2020-01-14 15:25:00,119.77,119.77,119.49,119.53,5963.0,108.2602,108.2602,108.0071,108.0432,5963.0
2020-01-14 15:30:00,119.52,119.66,119.5,119.59,8649.0,108.0342,108.1608,108.0161,108.0975,8649.0
2020-01-14 15:35:00,119.59,119.67,119.55,119.67,13857.0,108.0975,108.1698,108.0613,108.1698,13857.0
2020-01-14 15:40:00,119.69,119.76,119.67,119.72,13672.0,108.1879,108.2511,108.1698,108.215,13672.0
2020-01-14 15:45:00,119.74,119.8,119.59,119.59,12588.0,108.2331,108.2873,108.0975,108.0975,12588.0
2020-01-14 15:50:00,119.54,119.55,119.36,119.47,32650.0,108.0523,108.0613,107.8896,107.989,32650.0
2020-01-14 15:55:00,119.46,119.57,119.45,119.53,49305.0,107.98,108.0794,107.9709,108.0432,49305.0
2020-01-15 09:30:00,119.41,119.41,118.62,118.62,21830.0,107.9348,107.9348,107.2207,107.2207,21830.0
2020-01-15 09:35:00,118.66,118.85,118.58,118.68,5791.0,107.2569,107.4286,107.1845,107.2749,5791.0
2020-01-15 09:40:00,118.67,118.78,118.61,118.71,14450.0,107.2659,107.3653,107.2117,107.302,14450.0
2020-01-15 09:45:00,118.7,118.7,118.43,118.5,15077.0,107.293,107.293,107.049,107.1122,15077.0
2020-01-15 09:50:00,118.5,118.51,118.38,118.51,10248.0,107.1122,107.1213,107.0038,107.1213,10248.0
2020-01-15 09:55:00,118.49,118.59,118.16,118.28,10761.0,107.1032,107.1936,106.8049,106.9134,10761.0
2020-01-15 10:00:00,118.29,118.38,118.0,118.0,13290.0,106.9224,107.0038,106.6603,106.6603,13290.0
2020-01-15 10:05:00,118.03,118.13,118.03,118.09,17502.0,106.6874,106.7778,106.6874,106.7416,17502.0
2020-01-15 10:10:00,118.1,118.15,117.98,118.0,14012.0,106.7507,106.7959,106.6422,106.6603,14012.0
2020-01-15 10:15:00,118.0,118.13,117.94,118.11,9352.0,106.6603,106.7778,106.606,106.7597,9352.0
2020-01-15 10:20:00,118.15,118.16,117.94,117.99,12015.0,106.7959,106.8049,106.606,106.6512,12015.0
2020-01-15 10:25:00,117.99,118.24,117.99,118.19,4644.0,106.6512,106.8772,106.6512,106.832,4644.0
2020-01-15 10:30:00,118.21,118.42,118.17,118.42,4368.0,106.8501,107.0399,106.8139,107.0399,4368.0
2020-01-15 10:35:00,118.39,118.45,118.36,118.38,5518.0,107.0128,107.067,106.9857,107.0038,5518.0
2020-01-15 10:40:00,118.38,118.53,118.37,118.38,6922.0,107.0038,107.1393,106.9947,107.0038,6922.0
2020-01-15 10:45:00,118.34,118.46,118.34,118.37,3335.0,106.9676,107.0761,106.9676,106.9947,3335.0
2020-01-15 10:50:00,118.36,118.36,118.23,118.36,2936.0,106.9857,106.9857,106.8682,106.9857,2936.0
2020-01-15 10:55:00,118.38,118.47,118.36,118.46,6353.0,107.0038,107.0851,106.9857,107.0761,6353.0
2020-01-15 11:00:00,118.45,118.45,118.3,118.4,5766.0,107.067,107.067,106.9314,107.0218,5766.0
2020-01-15 11:05:00,118.38,118.39,118.2,118.2,3977.0,107.0038,107.0128,106.8411,106.8411,3977.0
2020-01-15 11:10:00,118.24,118.27,118.06,118.26,13311.0,106.8772,106.9043,106.7145,106.8953,13311.0
2020-01-15 11:15:00,118.26,118.3,118.22,118.27,5483.0,106.8953,106.9314,106.8591,106.9043,5483.0
2020-01-15 11:20:00,118.25,118.26,118.07,118.07,3778.0,106.8863,106.8953,106.7236,106.7236,3778.0
2020-01-15 11:25:00,118.03,118.1,118.01,118.04,7611.0,106.6874,106.7507,106.6693,106.6964,7611.0
2020-01-15 11:30:00,118.04,118.05,117.88,117.96,10802.0,106.6964,106.7055,106.5518,106.6241,10802.0
2020-01-15 11:35:00,117.94,117.94,117.84,117.88,9268.0,106.606,106.606,106.5157,106.5518,9268.0
2020-01-15 11:40:00,117.86,118.02,117.84,117.99,16655.0,106.5337,106.6784,106.5157,106.6512,16655.0
2020-01-15 11:45:00,118.0,118.0,117.95,117.95,13746.0,106.6603,106.6603,106.6151,106.6151,13746.0
2020-01-15 11:50:00,117.93,118.0,117.86,117.88,7166.0,106.597,106.6603,106.5337,106.5518,7166.0
2020-01-15 11:55:00,117.89,117.89,117.69,117.77,5085.0,106.5608,106.5608,106.3801,106.4524,5085.0
2020-01-15 12:00:00,117.8,117.88,117.67,117.87,24287.0,106.4795,106.5518,106.362,106.5428,24287.0
2020-01-15 12:05:00,117.88,117.88,117.74,117.78,24356.0,106.5518,106.5518,106.4253,106.4614,24356.0
2020-01-15 12:10:00,117.76,117.86,117.72,117.85,16016.0,106.4433,106.5337,106.4072,106.5247,16016.0
2020-01-15 12:15:00,117.84,117.85,117.74,117.77,6369.0,106.5157,106.5247,106.4253,106.4524,6369.0
2020-01-15 12:20:00,117.74,117.75,117.71,117.72,9459.0,106.4253,106.4343,106.3981,106.4072,9459.0
2020-01-15 12:25:00,117.7,117.72,117.57,117.62,9125.0,106.3891,106.4072,106.2716,106.3168,9125.0
2020-01-15 12:30:00,117.64,117.73,117.57,117.73,21504.0,106.3349,106.4162,106.2716,106.4162,21504.0
2020-01-15 12:35:00,117.7,117.71,117.63,117.65,12396.0,106.3891,106.3981,106.3258,106.3439,12396.0
2020-01-15 12:40:00,117.7,117.75,117.67,117.67,10864.0,106.3891,106.4343,106.362,106.362,10864.0
2020-01-15 12:45:00,117.66,117.68,117.56,117.57,9871.0,106.353,106.371,106.2626,106.2716,9871.0
2020-01-15 12:50:00,117.52,117.62,117.5,117.56,9861.0,106.2264,106.3168,106.2083,106.2626,9861.0
2020-01-15 12:55:00,117.55,117.58,117.52,117.55,17009.0,106.2535,106.2806,106.2264,106.2535,17009.0
2020-01-15 13:00:00,117.55,117.63,117.49,117.59,7593.0,106.2535,106.3258,106.1993,106.2897,7593.0
2020-01-15 13:05:00,117.61,117.69,117.39,117.46,42610.0,106.3078,106.3801,106.1089,106.1722,42610.0
2020-01-15 13:10:00,117.48,117.5,117.26,117.44,43998.0,106.1903,106.2083,105.9914,106.1541,43998.0
2020-01-15 13:15:00,117.44,117.58,117.43,117.57,12035.0,106.1541,106.2806,106.1451,106.2716,12035.0
2020-01-15 13:20:00,117.57,117.6,117.46,117.46,8216.0,106.2716,106.2987,106.1722,106.1722,8216.0
2020-01-15 13:25:00,117.45,117.57,117.42,117.53,5345.0,106.1631,106.2716,106.136,106.2354,5345.0
2020-01-15 13:30:00,117.53,117.63,117.38,117.49,6636.0,106.2354,106.3258,106.0999,106.1993,6636.0
2020-01-15 13:35:00,117.51,117.54,117.44,117.54,7664.0,106.2174,106.2445,106.1541,106.2445,7664.0
2020-01-15 13:40:00,117.54,117.6,117.5,117.54,2443.0,106.2445,106.2987,106.2083,106.2445,2443.0
2020-01-15 13:45:00,117.51,117.55,117.43,117.46,7433.0,106.2174,106.2535,106.1451,106.1722,7433.0
2020-01-15 13:50:00,117.44,117.47,117.3,117.32,6909.0,106.1541,106.1812,106.0275,106.0456,6909.0
2020-01-15 13:55:00,117.32,117.34,117.23,117.27,9050.0,106.0456,106.0637,105.9643,106.0004,9050.0
2020-01-15 14:00:00,117.26,117.39,117.23,117.37,11632.0,105.9914,106.1089,105.9643,106.0908,11632.0
2020-01-15 14:05:00,117.37,117.46,117.34,117.46,11983.0,106.0908,106.1722,106.0637,106.1722,11983.0
2020-01-15 14:10:00,117.49,117.56,117.49,117.54,8414.0,106.1993,106.2626,106.1993,106.2445,8414.0
2020-01-15 14:15:00,117.55,117.68,117.52,117.68,5901.0,106.2535,106.371,106.2264,106.371,5901.0
2020-01-15 14:20:00,117.67,117.83,117.67,117.74,10209.0,106.362,106.5066,106.362,106.4253,10209.0
2020-01-15 14:25:00,117.75,117.84,117.73,117.82,20618.0,106.4343,106.5157,106.4162,106.4976,20618.0
2020-01-15 14:30:00,117.83,117.86,117.74,117.86,11451.0,106.5066,106.5337,106.4253,106.5337,11451.0
2020-01-15 14:35:00,117.87,117.94,117.82,117.85,7625.0,106.5428,106.606,106.4976,106.5247,7625.0
2020-01-15 14:40:00,117.86,117.91,117.83,117.87,8238.0,106.5337,106.5789,106.5066,106.5428,8238.0
2020-01-15 14:45:00,117.87,117.92,117.81,117.86,5816.0,106.5428,106.588,106.4885,106.5337,5816.0
2020-01-15 14:50:00,117.86,117.86,117.79,117.84,12114.0,106.5337,106.5337,106.4705,106.5157,12114.0
2020-01-15 14:55:00,117.85,117.87,117.69,117.7,5802.0,106.5247,106.5428,106.3801,106.3891,5802.0
2020-01-15 15:00:00,117.71,117.73,117.65,117.67,6962.0,106.3981,106.4162,106.3439,106.362,6962.0
2020-01-15 15:05:00,117.67,117.69,117.54,117.54,6005.0,106.362,106.3801,106.2445,106.2445,6005.0
2020-01-15 15:10:00,117.52,117.66,117.52,117.64,6889.0,106.2264,106.353,106.2264,106.3349,6889.0
2020-01-15 15:15:00,117.62,117.63,117.55,117.59,6952.0,106.3168,106.3258,106.2535,106.2897,6952.0
2020-01-15 15:20:00,117.59,117.64,117.52,117.54,8464.0,106.2897,106.3349,106.2264,106.2445,8464.0
2020-01-15 15:25:00,117.54,117.55,117.31,117.45,21610.0,106.2445,106.2535,106.0366,106.1631,21610.0
2020-01-15 15:30:00,117.46,117.52,117.32,117.38,18954.0,106.1722,106.2264,106.0456,106.0999,18954.0
2020-01-15 15:35:00,117.36,117.54,117.34,117.42,16606.0,106.0818,106.2445,106.0637,106.136,16606.0
2020-01-15 15:40:00,117.42,117.5,117.29,117.38,38519.0,106.136,106.2083,106.0185,106.0999,38519.0
2020-01-15 15:45:00,117.38,117.59,117.36,117.55,12973.0,106.0999,106.2897,106.0818,106.2535,12973.0
2020-01-15 15:50:00,117.56,117.6,117.47,117.47,31934.0,106.2626,106.2987,106.1812,106.1812,31934.0
2020-01-15 15:55:00,117.47,117.55,117.41,117.52,117541.0,106.1812,106.2535,106.127,106.2264,117541.0
2020-01-16 09:30:00,118.22,118.71,118.2,118.22,35491.0,106.8591,107.302,106.8411,106.8591,35491.0
2020-01-16 09:35:00,118.18,118.99,118.17,118.59,8475.0,106.823,107.5551,106.8139,107.1936,8475.0
2020-01-16 09:40:00,118.55,119.17,118.55,119.16,8196.0,107.1574,107.7178,107.1574,107.7088,8196.0
2020-01-16 09:45:00,119.21,119.22,118.89,118.9,3250.0,107.754,107.763,107.4648,107.4738,3250.0
2020-01-16 09:50:00,118.84,119.19,118.61,119.13,8671.0,107.4196,107.7359,107.2117,107.6817,8671.0
2020-01-16 09:55:00,119.0,119.0,118.88,118.94,3125.0,107.5642,107.5642,107.4557,107.5099,3125.0
2020-01-16 10:00:00,118.93,118.94,118.61,118.61,5349.0,107.5009,107.5099,107.2117,107.2117,5349.0
2020-01-16 10:05:00,118.65,118.98,118.65,118.92,8833.0,107.2478,107.5461,107.2478,107.4919,8833.0
2020-01-16 10:10:00,118.92,118.93,118.71,118.74,7715.0,107.4919,107.5009,107.302,107.3292,7715.0
2020-01-16 10:15:00,118.76,118.77,118.5,118.51,9249.0,107.3472,107.3563,107.1122,107.1213,9249.0
2020-01-16 10:20:00,118.49,118.59,118.43,118.44,6207.0,107.1032,107.1936,107.049,107.058,6207.0
2020-01-16 10:25:00,118.48,118.69,118.47,118.64,4500.0,107.0942,107.284,107.0851,107.2388,4500.0
2020-01-16 10:30:00,118.63,118.83,118.62,118.7,66118.0,107.2297,107.4105,107.2207,107.293,66118.0
2020-01-16 10:35:00,118.72,118.83,118.66,118.73,6581.0,107.3111,107.4105,107.2569,107.3201,6581.0
2020-01-16 10:40:00,118.76,118.95,118.76,118.9,36500.0,107.3472,107.519,107.3472,107.4738,36500.0
2020-01-16 10:45:00,118.91,118.93,118.86,118.88,4031.0,107.4828,107.5009,107.4376,107.4557,4031.0
2020-01-16 10:50:00,118.91,118.91,118.62,118.71,27552.0,107.4828,107.4828,107.2207,107.302,27552.0
2020-01-16 10:55:00,118.7,118.81,118.62,118.81,7030.0,107.293,107.3924,107.2207,107.3924,7030.0
2020-01-16 11:00:00,118.87,118.88,118.61,118.65,4945.0,107.4467,107.4557,107.2117,107.2478,4945.0
2020-01-16 11:05:00,118.63,118.7,118.59,118.62,4579.0,107.2297,107.293,107.1936,107.2207,4579.0
2020-01-16 11:10:00,118.65,118.67,118.34,118.37,5776.0,107.2478,107.2659,106.9676,106.9947,5776.0
2020-01-16 11:15:00,118.34,118.36,118.09,118.09,5745.0,106.9676,106.9857,106.7416,106.7416,5745.0
2020-01-16 11:20:00,118.08,118.16,118.02,118.12,4100.0,106.7326,106.8049,106.6784,106.7687,4100.0
2020-01-16 11:25:00,118.09,118.15,118.01,118.09,4979.0,106.7416,106.7959,106.6693,106.7416,4979.0
2020-01-16 11:30:00,118.08,118.14,118.03,118.03,6888.0,106.7326,106.7868,106.6874,106.6874,6888.0
2020-01-16 11:35:00,118.06,118.23,118.06,118.15,6087.0,106.7145,106.8682,106.7145,106.7959,6087.0
2020-01-16 11:40:00,118.18,118.22,118.14,118.21,5171.0,106.823,106.8591,106.7868,106.8501,5171.0
2020-01-16 11:45:00,118.23,118.43,118.23,118.38,5037.0,106.8682,107.049,106.8682,107.0038,5037.0
2020-01-16 11:50:00,118.38,118.39,118.25,118.27,7925.0,107.0038,107.0128,106.8863,106.9043,7925.0
2020-01-16 11:55:00,118.22,118.26,118.17,118.21,35318.0,106.8591,106.8953,106.8139,106.8501,35318.0
2020-01-16 12:00:00,118.21,118.41,118.21,118.41,4167.0,106.8501,107.0309,106.8501,107.0309,4167.0
2020-01-16 12:05:00,118.41,118.55,118.38,118.55,4248.0,107.0309,107.1574,107.0038,107.1574,4248.0
2020-01-16 12:10:00,118.55,118.56,118.47,118.54,3150.0,107.1574,107.1665,107.0851,107.1484,3150.0
2020-01-16 12:15:00,118.58,118.64,118.57,118.63,2769.0,107.1845,107.2388,107.1755,107.2297,2769.0
2020-01-16 12:20:00,118.62,118.62,118.43,118.47,7813.0,107.2207,107.2207,107.049,107.0851,7813.0
2020-01-16 12:25:00,118.47,118.51,118.45,118.48,3700.0,107.0851,107.1213,107.067,107.0942,3700.0
2020-01-16 12:30:00,118.49,118.6,118.49,118.57,6719.0,107.1032,107.2026,107.1032,107.1755,6719.0
2020-01-16 12:35:00,118.56,118.71,118.54,118.69,7590.0,107.1665,107.302,107.1484,107.284,7590.0
2020-01-16 12:40:00,118.69,118.69,118.52,118.57,7924.0,107.284,107.284,107.1303,107.1755,7924.0
2020-01-16 12:45:00,118.59,118.69,118.59,118.69,6510.0,107.1936,107.284,107.1936,107.284,6510.0
2020-01-16 12:50:00,118.68,118.68,118.51,118.53,4559.0,107.2749,107.2749,107.1213,107.1393,4559.0
2020-01-16 12:55:00,118.52,118.56,118.48,118.48,2519.0,107.1303,107.1665,107.0942,107.0942,2519.0
2020-01-16 13:00:00,118.51,118.62,118.51,118.54,5338.0,107.1213,107.2207,107.1213,107.1484,5338.0
2020-01-16 13:05:00,118.55,118.57,118.5,118.52,3913.0,107.1574,107.1755,107.1122,107.1303,3913.0
2020-01-16 13:10:00,118.52,118.52,118.47,118.48,3600.0,107.1303,107.1303,107.0851,107.0942,3600.0
2020-01-16 13:15:00,118.5,118.5,118.35,118.38,7194.0,107.1122,107.1122,106.9766,107.0038,7194.0
2020-01-16 13:20:00,118.37,118.43,118.35,118.41,5786.0,106.9947,107.049,106.9766,107.0309,5786.0
2020-01-16 13:25:00,118.42,118.49,118.4,118.46,5548.0,107.0399,107.1032,107.0218,107.0761,5548.0
2020-01-16 13:30:00,118.44,118.71,118.43,118.69,5877.0,107.058,107.302,107.049,107.284,5877.0
2020-01-16 13:35:00,118.69,118.74,118.65,118.72,4857.0,107.284,107.3292,107.2478,107.3111,4857.0
2020-01-16 13:40:00,118.72,118.86,118.72,118.83,2307.0,107.3111,107.4376,107.3111,107.4105,2307.0
2020-01-16 13:45:00,118.82,118.82,118.69,118.7,3142.0,107.4015,107.4015,107.284,107.293,3142.0
2020-01-16 13:50:00,118.71,118.72,118.65,118.66,2992.0,107.302,107.3111,107.2478,107.2569,2992.0
2020-01-16 13:55:00,118.65,118.7,118.64,118.67,4571.0,107.2478,107.293,107.2388,107.2659,4571.0
2020-01-16 14:00:00,118.65,118.65,118.54,118.55,2925.0,107.2478,107.2478,107.1484,107.1574,2925.0
2020-01-16 14:05:00,118.54,118.6,118.51,118.58,2900.0,107.1484,107.2026,107.1213,107.1845,2900.0
2020-01-16 14:10:00,118.57,118.57,118.5,118.55,3528.0,107.1755,107.1755,107.1122,107.1574,3528.0
2020-01-16 14:15:00,118.56,118.63,118.55,118.58,8077.0,107.1665,107.2297,107.1574,107.1845,8077.0
2020-01-16 14:20:00,118.57,118.59,118.52,118.53,3532.0,107.1755,107.1936,107.1303,107.1393,3532.0
2020-01-16 14:25:00,118.53,118.59,118.51,118.56,2397.0,107.1393,107.1936,107.1213,107.1665,2397.0
2020-01-16 14:30:00,118.57,118.57,118.5,118.56,4379.0,107.1755,107.1755,107.1122,107.1665,4379.0
2020-01-16 14:35:00,118.57,118.57,118.5,118.51,5168.0,107.1755,107.1755,107.1122,107.1213,5168.0
2020-01-16 14:40:00,118.53,118.57,118.48,118.48,14709.0,107.1393,107.1755,107.0942,107.0942,14709.0
2020-01-16 14:45:00,118.48,118.59,118.46,118.59,7329.0,107.0942,107.1936,107.0761,107.1936,7329.0
2020-01-16 14:50:00,118.58,118.59,118.48,118.55,4156.0,107.1845,107.1936,107.0942,107.1574,4156.0
2020-01-16 14:55:00,118.55,118.58,118.51,118.56,3932.0,107.1574,107.1845,107.1213,107.1665,3932.0
2020-01-16 15:00:00,118.55,118.62,118.53,118.61,5007.0,107.1574,107.2207,107.1393,107.2117,5007.0
2020-01-16 15:05:00,118.61,118.65,118.57,118.62,6242.0,107.2117,107.2478,107.1755,107.2207,6242.0
2020-01-16 15:10:00,118.62,118.73,118.58,118.7,8470.0,107.2207,107.3201,107.1845,107.293,8470.0
2020-01-16 15:15:00,118.69,118.7,118.65,118.7,10765.0,107.284,107.293,107.2478,107.293,10765.0
2020-01-16 15:20:00,118.7,118.77,118.68,118.73,5710.0,107.293,107.3563,107.2749,107.3201,5710.0
2020-01-16 15:25:00,118.74,118.74,118.7,118.73,6344.0,107.3292,107.3292,107.293,107.3201,6344.0
2020-01-16 15:30:00,118.73,118.85,118.69,118.8,11818.0,107.3201,107.4286,107.284,107.3834,11818.0
2020-01-16 15:35:00,118.82,118.98,118.81,118.98,16552.0,107.4015,107.5461,107.3924,107.5461,16552.0
2020-01-16 15:40:00,118.98,118.99,118.9,118.95,18470.0,107.5461,107.5551,107.4738,107.519,18470.0
2020-01-16 15:45:00,118.95,119.03,118.92,118.94,26142.0,107.519,107.5913,107.4919,107.5099,26142.0
2020-01-16 15:50:00,118.95,119.2,118.95,119.16,49938.0,107.519,107.745,107.519,107.7088,49938.0
2020-01-16 15:55:00,119.17,119.18,118.97,119.15,88869.0,107.7178,107.7269,107.5371,107.6998,88869.0
2020-01-17 09:30:00,119.73,119.79,119.28,119.37,169373.0,108.224,108.2783,107.8173,107.8986,169373.0
2020-01-17 09:35:00,119.43,119.79,119.36,119.76,20115.0,107.9529,108.2783,107.8896,108.2511,20115.0
2020-01-17 09:40:00,119.75,119.92,119.52,119.52,13444.0,108.2421,108.3958,108.0342,108.0342,13444.0
2020-01-17 09:45:00,119.57,119.91,119.46,119.84,7216.0,108.0794,108.3867,107.98,108.3235,7216.0
2020-01-17 09:50:00,119.92,119.92,119.6,119.61,18166.0,108.3958,108.3958,108.1065,108.1156,18166.0
2020-01-17 09:55:00,119.61,119.82,119.6,119.74,14409.0,108.1156,108.3054,108.1065,108.2331,14409.0
2020-01-17 10:00:00,119.65,119.79,119.56,119.67,13645.0,108.1517,108.2783,108.0704,108.1698,13645.0
2020-01-17 10:05:00,119.67,119.82,119.6,119.73,14402.0,108.1698,108.3054,108.1065,108.224,14402.0
2020-01-17 10:10:00,119.68,119.68,119.37,119.55,19092.0,108.1788,108.1788,107.8986,108.0613,19092.0
2020-01-17 10:15:00,119.52,119.6,119.42,119.47,5535.0,108.0342,108.1065,107.9438,107.989,5535.0
2020-01-17 10:20:00,119.47,119.75,119.47,119.51,8040.0,107.989,108.2421,107.989,108.0252,8040.0
2020-01-17 10:25:00,119.5,119.63,119.31,119.63,8864.0,108.0161,108.1336,107.8444,108.1336,8864.0
2020-01-17 10:30:00,119.61,119.62,119.46,119.51,13599.0,108.1156,108.1246,107.98,108.0252,13599.0
2020-01-17 10:35:00,119.52,119.58,119.42,119.42,9052.0,108.0342,108.0884,107.9438,107.9438,9052.0
2020-01-17 10:40:00,119.47,119.61,119.29,119.54,6245.0,107.989,108.1156,107.8263,108.0523,6245.0
2020-01-17 10:45:00,119.53,119.53,119.37,119.39,3451.0,108.0432,108.0432,107.8986,107.9167,3451.0
2020-01-17 10:50:00,119.48,119.51,119.37,119.41,5242.0,107.9981,108.0252,107.8986,107.9348,5242.0
2020-01-17 10:55:00,119.41,119.41,119.3,119.4,5934.0,107.9348,107.9348,107.8353,107.9257,5934.0
2020-01-17 11:00:00,119.43,119.67,119.43,119.65,4336.0,107.9529,108.1698,107.9529,108.1517,4336.0
2020-01-17 11:05:00,119.68,119.74,119.47,119.51,7177.0,108.1788,108.2331,107.989,108.0252,7177.0
2020-01-17 11:10:00,119.5,119.6,119.31,119.32,8380.0,108.0161,108.1065,107.8444,107.8534,8380.0
2020-01-17 11:15:00,119.35,119.4,119.07,119.11,19322.0,107.8805,107.9257,107.6275,107.6636,19322.0
2020-01-17 11:20:00,119.12,119.16,119.02,119.14,5414.0,107.6726,107.7088,107.5823,107.6907,5414.0
2020-01-17 11:25:00,119.18,119.37,119.18,119.28,4510.0,107.7269,107.8986,107.7269,107.8173,4510.0
2020-01-17 11:30:00,119.28,119.28,119.14,119.25,4025.0,107.8173,107.8173,107.6907,107.7902,4025.0
2020-01-17 11:35:00,119.28,119.43,119.27,119.36,4305.0,107.8173,107.9529,107.8082,107.8896,4305.0
2020-01-17 11:40:00,119.34,119.39,119.28,119.39,2496.0,107.8715,107.9167,107.8173,107.9167,2496.0
2020-01-17 11:45:00,119.39,119.45,119.33,119.45,4540.0,107.9167,107.9709,107.8625,107.9709,4540.0
2020-01-17 11:50:00,119.47,119.47,119.32,119.37,3324.0,107.989,107.989,107.8534,107.8986,3324.0
2020-01-17 11:55:00,119.33,119.53,119.33,119.51,4732.0,107.8625,108.0432,107.8625,108.0252,4732.0
2020-01-17 12:00:00,119.54,119.59,119.48,119.59,4026.0,108.0523,108.0975,107.9981,108.0975,4026.0
2020-01-17 12:05:00,119.62,119.62,119.5,119.56,2116.0,108.1246,108.1246,108.0161,108.0704,2116.0
2020-01-17 12:10:00,119.55,119.64,119.55,119.55,2324.0,108.0613,108.1427,108.0613,108.0613,2324.0
2020-01-17 12:15:00,119.52,119.71,119.52,119.68,6511.0,108.0342,108.2059,108.0342,108.1788,6511.0
2020-01-17 12:20:00,119.66,119.77,119.63,119.66,5409.0,108.1608,108.2602,108.1336,108.1608,5409.0
2020-01-17 12:25:00,119.68,119.79,119.65,119.76,11193.0,108.1788,108.2783,108.1517,108.2511,11193.0
2020-01-17 12:30:00,119.79,119.89,119.66,119.67,4525.0,108.2783,108.3687,108.1608,108.1698,4525.0
2020-01-17 12:35:00,119.67,119.71,119.62,119.66,4189.0,108.1698,108.2059,108.1246,108.1608,4189.0
2020-01-17 12:40:00,119.68,119.9,119.67,119.88,10660.0,108.1788,108.3777,108.1698,108.3596,10660.0
2020-01-17 12:45:00,119.87,119.87,119.78,119.81,2701.0,108.3506,108.3506,108.2692,108.2963,2701.0
2020-01-17 12:50:00,119.79,119.85,119.73,119.73,4924.0,108.2783,108.3325,108.224,108.224,4924.0
2020-01-17 12:55:00,119.75,119.8,119.71,119.76,1206.0,108.2421,108.2873,108.2059,108.2511,1206.0
2020-01-17 13:00:00,119.77,119.88,119.76,119.82,5954.0,108.2602,108.3596,108.2511,108.3054,5954.0
2020-01-17 13:05:00,119.8,119.8,119.73,119.77,3848.0,108.2873,108.2873,108.224,108.2602,3848.0
2020-01-17 13:10:00,119.78,119.8,119.74,119.78,5406.0,108.2692,108.2873,108.2331,108.2692,5406.0
2020-01-17 13:15:00,119.72,119.74,119.63,119.7,2633.0,108.215,108.2331,108.1336,108.1969,2633.0
2020-01-17 13:20:00,119.71,119.71,119.57,119.57,4774.0,108.2059,108.2059,108.0794,108.0794,4774.0
2020-01-17 13:25:00,119.58,119.6,119.55,119.56,13847.0,108.0884,108.1065,108.0613,108.0704,13847.0
2020-01-17 13:30:00,119.51,119.52,119.49,119.5,3727.0,108.0252,108.0342,108.0071,108.0161,3727.0
2020-01-17 13:35:00,119.5,119.55,119.46,119.53,6530.0,108.0161,108.0613,107.98,108.0432,6530.0
2020-01-17 13:40:00,119.52,119.52,119.46,119.5,3206.0,108.0342,108.0342,107.98,108.0161,3206.0
2020-01-17 13:45:00,119.49,119.51,119.46,119.48,3509.0,108.0071,108.0252,107.98,107.9981,3509.0
2020-01-17 13:50:00,119.5,119.59,119.5,119.59,2548.0,108.0161,108.0975,108.0161,108.0975,2548.0
2020-01-17 13:55:00,119.61,119.64,119.58,119.63,7108.0,108.1156,108.1427,108.0884,108.1336,7108.0
2020-01-17 14:00:00,119.61,119.61,119.55,119.59,3546.0,108.1156,108.1156,108.0613,108.0975,3546.0
2020-01-17 14:05:00,119.59,119.6,119.47,119.47,4195.0,108.0975,108.1065,107.989,107.989,4195.0
2020-01-17 14:10:00,119.46,119.55,119.36,119.55,5243.0,107.98,108.0613,107.8896,108.0613,5243.0
2020-01-17 14:15:00,119.55,119.56,119.52,119.53,4497.0,108.0613,108.0704,108.0342,108.0432,4497.0
2020-01-17 14:20:00,119.54,119.56,119.51,119.54,3417.0,108.0523,108.0704,108.0252,108.0523,3417.0
2020-01-17 14:25:00,119.54,119.57,119.48,119.48,4521.0,108.0523,108.0794,107.9981,107.9981,4521.0
2020-01-17 14:30:00,119.51,119.56,119.49,119.51,5207.0,108.0252,108.0704,108.0071,108.0252,5207.0
2020-01-17 14:35:00,119.51,119.56,119.46,119.53,7349.0,108.0252,108.0704,107.98,108.0432,7349.0
2020-01-17 14:40:00,119.52,119.52,119.4,119.4,3619.0,108.0342,108.0342,107.9257,107.9257,3619.0
2020-01-17 14:45:00,119.41,119.45,119.37,119.43,5010.0,107.9348,107.9709,107.8986,107.9529,5010.0
2020-01-17 14:50:00,119.43,119.43,119.33,119.34,10349.0,107.9529,107.9529,107.8625,107.8715,10349.0
2020-01-17 14:55:00,119.32,119.47,119.32,119.47,4243.0,107.8534,107.989,107.8534,107.989,4243.0
2020-01-17 15:00:00,119.47,119.5,119.36,119.37,8226.0,107.989,108.0161,107.8896,107.8986,8226.0
2020-01-17 15:05:00,119.34,119.4,119.2,119.25,5471.0,107.8715,107.9257,107.745,107.7902,5471.0
2020-01-17 15:10:00,119.26,119.3,119.18,119.28,5553.0,107.7992,107.8353,107.7269,107.8173,5553.0
2020-01-17 15:15:00,119.29,119.36,119.27,119.3,8057.0,107.8263,107.8896,107.8082,107.8353,8057.0
2020-01-17 15:20:00,119.3,119.36,119.24,119.29,11203.0,107.8353,107.8896,107.7811,107.8263,11203.0
2020-01-17 15:25:00,119.28,119.33,119.23,119.25,9237.0,107.8173,107.8625,107.7721,107.7902,9237.0
2020-01-17 15:30:00,119.26,119.41,119.25,119.3,21596.0,107.7992,107.9348,107.7902,107.8353,21596.0
2020-01-17 15:35:00,119.31,119.32,119.14,119.14,14979.0,107.8444,107.8534,107.6907,107.6907,14979.0
2020-01-17 15:40:00,119.14,119.24,119.13,119.2,19397.0,107.6907,107.7811,107.6817,107.745,19397.0
2020-01-17 15:45:00,119.2,119.36,119.18,119.2,27774.0,107.745,107.8896,107.7269,107.745,27774.0
2020-01-17 15:50:00,119.21,119.66,119.2,119.57,85785.0,107.754,108.1608,107.745,108.0794,85785.0
2020-01-17 15:55:00,119.55,119.59,119.35,119.42,158264.0,108.0613,108.0975,107.8805,107.9438,158264.0
2020-01-21 09:30:00,118.33,118.95,118.0,118.27,34179.0,106.9586,107.519,106.6603,106.9043,34179.0
2020-01-21 09:35:00,118.27,118.37,118.04,118.37,16745.0,106.9043,106.9947,106.6964,106.9947,16745.0
2020-01-21 09:40:00,118.46,118.63,118.33,118.46,11397.0,107.0761,107.2297,106.9586,107.0761,11397.0
2020-01-21 09:45:00,118.5,118.53,118.15,118.42,9951.0,107.1122,107.1393,106.7959,107.0399,9951.0
2020-01-21 09:50:00,118.46,118.7,118.44,118.45,21314.0,107.0761,107.293,107.058,107.067,21314.0
2020-01-21 09:55:00,118.44,118.45,118.27,118.35,7987.0,107.058,107.067,106.9043,106.9766,7987.0
2020-01-21 10:00:00,118.31,118.54,118.22,118.53,13321.0,106.9405,107.1484,106.8591,107.1393,13321.0
2020-01-21 10:05:00,118.58,118.58,118.37,118.57,8647.0,107.1845,107.1845,106.9947,107.1755,8647.0
2020-01-21 10:10:00,118.62,118.79,118.56,118.66,7775.0,107.2207,107.3744,107.1665,107.2569,7775.0
2020-01-21 10:15:00,118.7,118.7,118.45,118.45,7323.0,107.293,107.293,107.067,107.067,7323.0
2020-01-21 10:20:00,118.49,118.52,118.42,118.5,13441.0,107.1032,107.1303,107.0399,107.1122,13441.0
2020-01-21 10:25:00,118.5,118.71,118.48,118.61,6961.0,107.1122,107.302,107.0942,107.2117,6961.0
2020-01-21 10:30:00,118.56,118.66,118.5,118.56,3200.0,107.1665,107.2569,107.1122,107.1665,3200.0
2020-01-21 10:35:00,118.59,118.67,118.5,118.5,5001.0,107.1936,107.2659,107.1122,107.1122,5001.0
2020-01-21 10:40:00,118.49,118.55,118.46,118.55,3985.0,107.1032,107.1574,107.0761,107.1574,3985.0
2020-01-21 10:45:00,118.51,118.63,118.51,118.63,4038.0,107.1213,107.2297,107.1213,107.2297,4038.0
2020-01-21 10:50:00,118.66,118.74,118.55,118.65,6138.0,107.2569,107.3292,107.1574,107.2478,6138.0
2020-01-21 10:55:00,118.61,118.79,118.58,118.68,6059.0,107.2117,107.3744,107.1845,107.2749,6059.0
2020-01-21 11:00:00,118.65,118.77,118.64,118.77,2400.0,107.2478,107.3563,107.2388,107.3563,2400.0
2020-01-21 11:05:00,118.75,118.79,118.72,118.77,4982.0,107.3382,107.3744,107.3111,107.3563,4982.0
2020-01-21 11:10:00,118.75,118.82,118.69,118.81,5488.0,107.3382,107.4015,107.284,107.3924,5488.0
2020-01-21 11:15:00,118.8,118.9,118.79,118.9,4231.0,107.3834,107.4738,107.3744,107.4738,4231.0
2020-01-21 11:20:00,118.91,118.94,118.84,118.86,3558.0,107.4828,107.5099,107.4196,107.4376,3558.0
2020-01-21 11:25:00,118.85,118.98,118.79,118.98,8757.0,107.4286,107.5461,107.3744,107.5461,8757.0
2020-01-21 11:30:00,118.98,119.05,118.87,118.95,12021.0,107.5461,107.6094,107.4467,107.519,12021.0
2020-01-21 11:35:00,118.94,119.04,118.92,119.04,6115.0,107.5099,107.6003,107.4919,107.6003,6115.0
2020-01-21 11:40:00,119.02,119.14,119.02,119.09,2700.0,107.5823,107.6907,107.5823,107.6455,2700.0
2020-01-21 11:45:00,119.09,119.22,119.07,119.14,3646.0,107.6455,107.763,107.6275,107.6907,3646.0
2020-01-21 11:50:00,119.16,119.21,119.15,119.21,3690.0,107.7088,107.754,107.6998,107.754,3690.0
2020-01-21 11:55:00,119.21,119.27,119.14,119.17,5482.0,107.754,107.8082,107.6907,107.7178,5482.0
2020-01-21 12:00:00,119.18,119.22,119.13,119.22,5216.0,107.7269,107.763,107.6817,107.763,5216.0
2020-01-21 12:05:00,119.21,119.34,119.18,119.29,5360.0,107.754,107.8715,107.7269,107.8263,5360.0
2020-01-21 12:10:00,119.29,119.3,119.22,119.3,4500.0,107.8263,107.8353,107.763,107.8353,4500.0
2020-01-21 12:15:00,119.3,119.36,119.21,119.24,6945.0,107.8353,107.8896,107.754,107.7811,6945.0
2020-01-21 12:20:00,119.26,119.33,119.26,119.33,5400.0,107.7992,107.8625,107.7992,107.8625,5400.0
2020-01-21 12:25:00,119.33,119.38,119.24,119.24,5743.0,107.8625,107.9077,107.7811,107.7811,5743.0
2020-01-21 12:30:00,119.24,119.3,119.18,119.3,4627.0,107.7811,107.8353,107.7269,107.8353,4627.0
2020-01-21 12:35:00,119.29,119.33,119.23,119.24,4830.0,107.8263,107.8625,107.7721,107.7811,4830.0
2020-01-21 12:40:00,119.24,119.3,119.24,119.29,3874.0,107.7811,107.8353,107.7811,107.8263,3874.0
2020-01-21 12:45:00,119.27,119.34,119.26,119.29,6117.0,107.8082,107.8715,107.7992,107.8263,6117.0
2020-01-21 12:50:00,119.29,119.33,119.26,119.27,4582.0,107.8263,107.8625,107.7992,107.8082,4582.0
2020-01-21 12:55:00,119.26,119.34,119.26,119.3,3925.0,107.7992,107.8715,107.7992,107.8353,3925.0
2020-01-21 13:00:00,119.33,119.35,119.27,119.32,3556.0,107.8625,107.8805,107.8082,107.8534,3556.0
2020-01-21 13:05:00,119.35,119.41,119.34,119.38,3758.0,107.8805,107.9348,107.8715,107.9077,3758.0
2020-01-21 13:10:00,119.38,119.4,119.32,119.34,1500.0,107.9077,107.9257,107.8534,107.8715,1500.0
2020-01-21 13:15:00,119.31,119.31,119.07,119.11,10637.0,107.8444,107.8444,107.6275,107.6636,10637.0
2020-01-21 13:20:00,119.09,119.1,118.94,119.1,5082.0,107.6455,107.6546,107.5099,107.6546,5082.0
2020-01-21 13:25:00,119.12,119.19,119.09,119.16,8650.0,107.6726,107.7359,107.6455,107.7088,8650.0
2020-01-21 13:30:00,119.17,119.17,119.0,119.06,5222.0,107.7178,107.7178,107.5642,107.6184,5222.0
2020-01-21 13:35:00,119.03,119.05,119.0,119.03,7989.0,107.5913,107.6094,107.5642,107.5913,7989.0
2020-01-21 13:40:00,119.06,119.15,119.01,119.15,3897.0,107.6184,107.6998,107.5732,107.6998,3897.0
2020-01-21 13:45:00,119.14,119.16,119.06,119.12,26300.0,107.6907,107.7088,107.6184,107.6726,26300.0
2020-01-21 13:50:00,119.13,119.16,119.04,119.1,34051.0,107.6817,107.7088,107.6003,107.6546,34051.0
2020-01-21 13:55:00,119.11,119.22,119.09,119.11,7809.0,107.6636,107.763,107.6455,107.6636,7809.0
2020-01-21 14:00:00,119.1,119.24,119.1,119.22,7078.0,107.6546,107.7811,107.6546,107.763,7078.0
2020-01-21 14:05:00,119.23,119.23,119.11,119.19,7092.0,107.7721,107.7721,107.6636,107.7359,7092.0
2020-01-21 14:10:00,119.19,119.24,119.16,119.16,2300.0,107.7359,107.7811,107.7088,107.7088,2300.0
2020-01-21 14:15:00,119.14,119.28,119.14,119.23,4620.0,107.6907,107.8173,107.6907,107.7721,4620.0
2020-01-21 14:20:00,119.23,119.23,119.15,119.16,5138.0,107.7721,107.7721,107.6998,107.7088,5138.0
2020-01-21 14:25:00,119.17,119.22,119.14,119.18,2390.0,107.7178,107.763,107.6907,107.7269,2390.0
2020-01-21 14:30:00,119.17,119.25,119.15,119.22,6336.0,107.7178,107.7902,107.6998,107.763,6336.0
2020-01-21 14:35:00,119.23,119.23,119.15,119.18,3241.0,107.7721,107.7721,107.6998,107.7269,3241.0
2020-01-21 14:40:00,119.18,119.25,119.17,119.25,2688.0,107.7269,107.7902,107.7178,107.7902,2688.0
2020-01-21 14:45:00,119.24,119.29,119.2,119.24,5734.0,107.7811,107.8263,107.745,107.7811,5734.0
2020-01-21 14:50:00,119.27,119.31,119.2,119.31,5352.0,107.8082,107.8444,107.745,107.8444,5352.0
2020-01-21 14:55:00,119.31,119.39,119.28,119.38,9854.0,107.8444,107.9167,107.8173,107.9077,9854.0
2020-01-21 15:00:00,119.39,119.58,119.36,119.56,25376.0,107.9167,108.0884,107.8896,108.0704,25376.0
2020-01-21 15:05:00,119.53,119.62,119.47,119.56,16098.0,108.0432,108.1246,107.989,108.0704,16098.0
2020-01-21 15:10:00,119.62,119.66,119.57,119.63,9191.0,108.1246,108.1608,108.0794,108.1336,9191.0
2020-01-21 15:15:00,119.62,119.67,119.58,119.59,12359.0,108.1246,108.1698,108.0884,108.0975,12359.0
2020-01-21 15:20:00,119.61,119.61,119.54,119.6,7117.0,108.1156,108.1156,108.0523,108.1065,7117.0
2020-01-21 15:25:00,119.6,119.6,119.5,119.57,10316.0,108.1065,108.1065,108.0161,108.0794,10316.0
2020-01-21 15:30:00,119.55,119.65,119.48,119.52,9226.0,108.0613,108.1517,107.9981,108.0342,9226.0
2020-01-21 15:35:00,119.51,119.53,119.44,119.47,11701.0,108.0252,108.0432,107.9619,107.989,11701.0
2020-01-21 15:40:00,119.48,119.56,119.42,119.51,30685.0,107.9981,108.0704,107.9438,108.0252,30685.0
2020-01-21 15:45:00,119.5,119.63,119.3,119.3,39544.0,108.0161,108.1336,107.8353,107.8353,39544.0
2020-01-21 15:50:00,119.29,119.36,119.19,119.26,59343.0,107.8263,107.8896,107.7359,107.7992,59343.0
2020-01-21 15:55:00,119.27,119.4,119.2,119.3,110986.0,107.8082,107.9257,107.745,107.8353,110986.0
2020-01-22 09:30:00,119.64,120.03,119.28,119.95,30361.0,108.1427,108.4952,107.8173,108.4229,30361.0
2020-01-22 09:35:00,120.05,120.56,120.04,120.56,8700.0,108.5133,108.9743,108.5042,108.9743,8700.0
2020-01-22 09:40:00,120.47,120.69,120.39,120.63,11381.0,108.8929,109.0918,108.8206,109.0375,11381.0
2020-01-22 09:45:00,120.72,120.72,120.28,120.29,10250.0,109.1189,109.1189,108.7212,108.7302,10250.0
2020-01-22 09:50:00,120.29,120.34,119.93,119.93,6310.0,108.7302,108.7754,108.4048,108.4048,6310.0
2020-01-22 09:55:00,119.9,120.04,119.72,119.89,10708.0,108.3777,108.5042,108.215,108.3687,10708.0
2020-01-22 10:00:00,119.88,120.18,119.87,120.08,12066.0,108.3596,108.6308,108.3506,108.5404,12066.0
2020-01-22 10:05:00,120.04,120.16,119.85,120.12,4882.0,108.5042,108.6127,108.3325,108.5765,4882.0
2020-01-22 10:10:00,120.09,120.27,120.08,120.26,3856.0,108.5494,108.7121,108.5404,108.7031,3856.0
2020-01-22 10:15:00,120.16,120.51,120.16,120.51,11678.0,108.6127,108.9291,108.6127,108.9291,11678.0
2020-01-22 10:20:00,120.5,120.79,120.5,120.68,7860.0,108.92,109.1822,108.92,109.0827,7860.0
2020-01-22 10:25:00,120.71,120.79,120.6,120.69,15558.0,109.1098,109.1822,109.0104,109.0918,15558.0
2020-01-22 10:30:00,120.73,120.75,120.48,120.54,8843.0,109.1279,109.146,108.902,108.9562,8843.0
2020-01-22 10:35:00,120.54,120.72,120.51,120.71,4401.0,108.9562,109.1189,108.9291,109.1098,4401.0
2020-01-22 10:40:00,120.72,120.85,120.7,120.83,19360.0,109.1189,109.2364,109.1008,109.2183,19360.0
2020-01-22 10:45:00,120.84,120.94,120.7,120.7,11736.0,109.2274,109.3177,109.1008,109.1008,11736.0
2020-01-22 10:50:00,120.72,120.81,120.7,120.76,7931.0,109.1189,109.2002,109.1008,109.155,7931.0
2020-01-22 10:55:00,120.74,120.81,120.6,120.62,12302.0,109.137,109.2002,109.0104,109.0285,12302.0
2020-01-22 11:00:00,120.63,120.8,120.55,120.55,4126.0,109.0375,109.1912,108.9652,108.9652,4126.0
2020-01-22 11:05:00,120.55,120.73,120.52,120.71,5785.0,108.9652,109.1279,108.9381,109.1098,5785.0
2020-01-22 11:10:00,120.7,120.77,120.51,120.56,6313.0,109.1008,109.1641,108.9291,108.9743,6313.0
2020-01-22 11:15:00,120.55,120.58,120.47,120.56,5853.0,108.9652,108.9923,108.8929,108.9743,5853.0
2020-01-22 11:20:00,120.59,120.66,120.46,120.62,8144.0,109.0014,109.0647,108.8839,109.0285,8144.0
2020-01-22 11:25:00,120.68,120.77,120.6,120.72,7812.0,109.0827,109.1641,109.0104,109.1189,7812.0
2020-01-22 11:30:00,120.75,120.94,120.72,120.94,6763.0,109.146,109.3177,109.1189,109.3177,6763.0
2020-01-22 11:35:00,120.96,120.98,120.87,120.97,3999.0,109.3358,109.3539,109.2545,109.3449,3999.0
2020-01-22 11:40:00,120.97,121.02,120.94,120.98,9326.0,109.3449,109.3901,109.3177,109.3539,9326.0
2020-01-22 11:45:00,121.0,121.0,120.83,120.9,3939.0,109.372,109.372,109.2183,109.2816,3939.0
2020-01-22 11:50:00,120.86,120.94,120.81,120.87,4467.0,109.2454,109.3177,109.2002,109.2545,4467.0
2020-01-22 11:55:00,120.87,120.87,120.66,120.66,4136.0,109.2545,109.2545,109.0647,109.0647,4136.0
2020-01-22 12:00:00,120.66,120.66,120.48,120.48,4108.0,109.0647,109.0647,108.902,108.902,4108.0
2020-01-22 12:05:00,120.5,120.62,120.49,120.59,11142.0,108.92,109.0285,108.911,109.0014,11142.0
2020-01-22 12:10:00,120.62,120.7,120.56,120.59,16993.0,109.0285,109.1008,108.9743,109.0014,16993.0
2020-01-22 12:15:00,120.59,120.76,120.57,120.6,8639.0,109.0014,109.155,108.9833,109.0104,8639.0
2020-01-22 12:20:00,120.61,120.61,120.49,120.54,9772.0,109.0195,109.0195,108.911,108.9562,9772.0
2020-01-22 12:25:00,120.54,120.59,120.43,120.58,6972.0,108.9562,109.0014,108.8568,108.9923,6972.0
2020-01-22 12:30:00,120.57,120.74,120.57,120.71,3063.0,108.9833,109.137,108.9833,109.1098,3063.0
2020-01-22 12:35:00,120.72,120.73,120.64,120.67,6385.0,109.1189,109.1279,109.0466,109.0737,6385.0
2020-01-22 12:40:00,120.67,120.85,120.66,120.69,7080.0,109.0737,109.2364,109.0647,109.0918,7080.0
2020-01-22 12:45:00,120.69,120.8,120.68,120.75,6343.0,109.0918,109.1912,109.0827,109.146,6343.0
2020-01-22 12:50:00,120.74,120.79,120.67,120.75,8435.0,109.137,109.1822,109.0737,109.146,8435.0
2020-01-22 12:55:00,120.76,120.76,120.64,120.68,3373.0,109.155,109.155,109.0466,109.0827,3373.0
2020-01-22 13:00:00,120.7,120.76,120.66,120.68,9250.0,109.1008,109.155,109.0647,109.0827,9250.0
2020-01-22 13:05:00,120.7,120.83,120.68,120.78,11745.0,109.1008,109.2183,109.0827,109.1731,11745.0
2020-01-22 13:10:00,120.79,120.89,120.74,120.89,7049.0,109.1822,109.2726,109.137,109.2726,7049.0
2020-01-22 13:15:00,120.91,120.97,120.87,120.91,9856.0,109.2906,109.3449,109.2545,109.2906,9856.0
2020-01-22 13:20:00,120.92,120.99,120.89,120.99,6074.0,109.2997,109.3629,109.2726,109.3629,6074.0
2020-01-22 13:25:00,120.99,121.01,120.94,120.95,13020.0,109.3629,109.381,109.3177,109.3268,13020.0
2020-01-22 13:30:00,120.96,121.0,120.9,121.0,12587.0,109.3358,109.372,109.2816,109.372,12587.0
2020-01-22 13:35:00,121.01,121.05,120.96,120.98,10290.0,109.381,109.4172,109.3358,109.3539,10290.0
2020-01-22 13:40:00,120.98,121.01,120.87,120.93,6449.0,109.3539,109.381,109.2545,109.3087,6449.0
2020-01-22 13:45:00,120.94,121.0,120.84,120.84,12192.0,109.3177,109.372,109.2274,109.2274,12192.0
2020-01-22 13:50:00,120.85,120.86,120.68,120.68,15024.0,109.2364,109.2454,109.0827,109.0827,15024.0
2020-01-22 13:55:00,120.66,120.67,120.4,120.45,13190.0,109.0647,109.0737,108.8296,108.8748,13190.0
2020-01-22 14:00:00,120.48,120.53,120.48,120.51,9874.0,108.902,108.9471,108.902,108.9291,9874.0
2020-01-22 14:05:00,120.5,120.54,120.44,120.51,11042.0,108.92,108.9562,108.8658,108.9291,11042.0
2020-01-22 14:10:00,120.51,120.59,120.48,120.58,10206.0,108.9291,109.0014,108.902,108.9923,10206.0
2020-01-22 14:15:00,120.59,120.59,120.5,120.51,11425.0,109.0014,109.0014,108.92,108.9291,11425.0
2020-01-22 14:20:00,120.51,120.58,120.49,120.55,7421.0,108.9291,108.9923,108.911,108.9652,7421.0
2020-01-22 14:25:00,120.56,120.65,120.51,120.64,5558.0,108.9743,109.0556,108.9291,109.0466,5558.0
2020-01-22 14:30:00,120.63,120.64,120.51,120.52,9314.0,109.0375,109.0466,108.9291,108.9381,9314.0
2020-01-22 14:35:00,120.5,120.58,120.46,120.48,8197.0,108.92,108.9923,108.8839,108.902,8197.0
2020-01-22 14:40:00,120.47,120.52,120.42,120.44,7954.0,108.8929,108.9381,108.8477,108.8658,7954.0
2020-01-22 14:45:00,120.44,120.48,120.41,120.44,9260.0,108.8658,108.902,108.8387,108.8658,9260.0
2020-01-22 14:50:00,120.46,120.58,120.44,120.56,10358.0,108.8839,108.9923,108.8658,108.9743,10358.0
2020-01-22 14:55:00,120.54,120.54,120.47,120.48,10002.0,108.9562,108.9562,108.8929,108.902,10002.0
2020-01-22 15:00:00,120.49,120.5,120.38,120.44,11989.0,108.911,108.92,108.8116,108.8658,11989.0
2020-01-22 15:05:00,120.43,120.57,120.39,120.53,19963.0,108.8568,108.9833,108.8206,108.9471,19963.0
2020-01-22 15:10:00,120.54,120.54,120.42,120.42,10458.0,108.9562,108.9562,108.8477,108.8477,10458.0
2020-01-22 15:15:00,120.44,120.52,120.35,120.52,28443.0,108.8658,108.9381,108.7844,108.9381,28443.0
2020-01-22 15:20:00,120.51,120.52,120.31,120.36,16093.0,108.9291,108.9381,108.7483,108.7935,16093.0
2020-01-22 15:25:00,120.34,120.47,120.22,120.25,21052.0,108.7754,108.8929,108.6669,108.6941,21052.0
2020-01-22 15:30:00,120.26,120.46,120.26,120.38,15428.0,108.7031,108.8839,108.7031,108.8116,15428.0
2020-01-22 15:35:00,120.38,120.55,120.32,120.38,17303.0,108.8116,108.9652,108.7573,108.8116,17303.0
2020-01-22 15:40:00,120.37,120.42,120.3,120.3,18937.0,108.8025,108.8477,108.7393,108.7393,18937.0
2020-01-22 15:45:00,120.3,120.52,120.28,120.41,26012.0,108.7393,108.9381,108.7212,108.8387,26012.0
2020-01-22 15:50:00,120.43,120.51,120.34,120.43,47362.0,108.8568,108.9291,108.7754,108.8568,47362.0
2020-01-22 15:55:00,120.41,120.51,120.27,120.42,121464.0,108.8387,108.9291,108.7121,108.8477,121464.0
2020-01-23 09:30:00,120.38,120.7,119.53,120.22,88414.0,108.8116,109.1008,108.0432,108.6669,88414.0
2020-01-23 09:35:00,120.04,120.2,119.69,120.15,49531.0,108.5042,108.6489,108.1879,108.6037,49531.0
2020-01-23 09:40:00,120.13,120.13,119.09,119.09,25385.0,108.5856,108.5856,107.6455,107.6455,25385.0
2020-01-23 09:45:00,119.02,119.26,118.85,119.26,16660.0,107.5823,107.7992,107.4286,107.7992,16660.0
2020-01-23 09:50:00,119.28,119.38,119.06,119.14,19453.0,107.8173,107.9077,107.6184,107.6907,19453.0
2020-01-23 09:55:00,119.18,119.73,119.18,119.73,14782.0,107.7269,108.224,107.7269,108.224,14782.0
2020-01-23 10:00:00,119.75,119.88,119.6,119.62,16534.0,108.2421,108.3596,108.1065,108.1246,16534.0
2020-01-23 10:05:00,119.64,119.83,119.64,119.78,19263.0,108.1427,108.3144,108.1427,108.2692,19263.0
2020-01-23 10:10:00,119.81,120.0,119.75,119.97,6104.0,108.2963,108.4681,108.2421,108.441,6104.0
2020-01-23 10:15:00,119.98,119.99,119.8,119.86,9071.0,108.45,108.459,108.2873,108.3415,9071.0
2020-01-23 10:20:00,119.86,119.95,119.71,119.91,11240.0,108.3415,108.4229,108.2059,108.3867,11240.0
2020-01-23 10:25:00,119.93,120.32,119.93,120.32,10224.0,108.4048,108.7573,108.4048,108.7573,10224.0
2020-01-23 10:30:00,120.34,120.76,120.32,120.42,27846.0,108.7754,109.155,108.7573,108.8477,27846.0
2020-01-23 10:35:00,120.43,120.59,120.38,120.53,5200.0,108.8568,109.0014,108.8116,108.9471,5200.0
2020-01-23 10:40:00,120.51,120.59,120.45,120.49,22213.0,108.9291,109.0014,108.8748,108.911,22213.0
2020-01-23 10:45:00,120.48,120.5,120.33,120.47,22293.0,108.902,108.92,108.7664,108.8929,22293.0
2020-01-23 10:50:00,120.49,120.65,120.43,120.43,10560.0,108.911,109.0556,108.8568,108.8568,10560.0
2020-01-23 10:55:00,120.43,120.62,120.39,120.62,15021.0,108.8568,109.0285,108.8206,109.0285,15021.0
2020-01-23 11:00:00,120.6,120.6,120.48,120.59,9517.0,109.0104,109.0104,108.902,109.0014,9517.0
2020-01-23 11:05:00,120.53,120.63,120.47,120.63,17160.0,108.9471,109.0375,108.8929,109.0375,17160.0
2020-01-23 11:10:00,120.64,120.72,120.51,120.62,27592.0,109.0466,109.1189,108.9291,109.0285,27592.0
2020-01-23 11:15:00,120.64,120.82,120.6,120.81,20913.0,109.0466,109.2093,109.0104,109.2002,20913.0
2020-01-23 11:20:00,120.81,121.03,120.8,120.89,26519.0,109.2002,109.3991,109.1912,109.2726,26519.0
2020-01-23 11:25:00,120.9,120.91,120.65,120.69,38608.0,109.2816,109.2906,109.0556,109.0918,38608.0
2020-01-23 11:30:00,120.65,120.85,120.65,120.76,8110.0,109.0556,109.2364,109.0556,109.155,8110.0
2020-01-23 11:35:00,120.79,120.98,120.78,120.92,21918.0,109.1822,109.3539,109.1731,109.2997,21918.0
2020-01-23 11:40:00,120.88,120.96,120.82,120.96,10390.0,109.2635,109.3358,109.2093,109.3358,10390.0
2020-01-23 11:45:00,120.93,120.95,120.62,120.62,3427.0,109.3087,109.3268,109.0285,109.0285,3427.0
2020-01-23 11:50:00,120.65,120.78,120.61,120.76,6273.0,109.0556,109.1731,109.0195,109.155,6273.0
2020-01-23 11:55:00,120.78,120.78,120.71,120.72,3764.0,109.1731,109.1731,109.1098,109.1189,3764.0
2020-01-23 12:00:00,120.76,120.79,120.7,120.74,3315.0,109.155,109.1822,109.1008,109.137,3315.0
2020-01-23 12:05:00,120.78,120.83,120.75,120.76,8300.0,109.1731,109.2183,109.146,109.155,8300.0
2020-01-23 12:10:00,120.77,120.89,120.77,120.88,15243.0,109.1641,109.2726,109.1641,109.2635,15243.0
2020-01-23 12:15:00,120.86,121.02,120.86,120.91,10638.0,109.2454,109.3901,109.2454,109.2906,10638.0
2020-01-23 12:20:00,120.96,121.06,120.89,120.89,12876.0,109.3358,109.4262,109.2726,109.2726,12876.0
2020-01-23 12:25:00,120.91,120.91,120.84,120.88,3613.0,109.2906,109.2906,109.2274,109.2635,3613.0
2020-01-23 12:30:00,120.86,120.97,120.85,120.88,4722.0,109.2454,109.3449,109.2364,109.2635,4722.0
2020-01-23 12:35:00,120.92,121.06,120.69,120.73,28349.0,109.2997,109.4262,109.0918,109.1279,28349.0
2020-01-23 12:40:00,120.71,120.79,120.64,120.66,8817.0,109.1098,109.1822,109.0466,109.0647,8817.0
2020-01-23 12:45:00,120.65,120.7,120.48,120.5,8072.0,109.0556,109.1008,108.902,108.92,8072.0
2020-01-23 12:50:00,120.51,120.57,120.4,120.5,19472.0,108.9291,108.9833,108.8296,108.92,19472.0
2020-01-23 12:55:00,120.5,120.51,120.14,120.24,18416.0,108.92,108.9291,108.5946,108.685,18416.0
2020-01-23 13:00:00,120.27,120.39,120.23,120.33,13444.0,108.7121,108.8206,108.676,108.7664,13444.0
2020-01-23 13:05:00,120.34,120.39,120.33,120.37,5761.0,108.7754,108.8206,108.7664,108.8025,5761.0
2020-01-23 13:10:00,120.38,120.51,120.35,120.5,6124.0,108.8116,108.9291,108.7844,108.92,6124.0
2020-01-23 13:15:00,120.49,120.6,120.41,120.57,7892.0,108.911,109.0104,108.8387,108.9833,7892.0
2020-01-23 13:20:00,120.57,120.85,120.55,120.83,9229.0,108.9833,109.2364,108.9652,109.2183,9229.0
2020-01-23 13:25:00,120.85,120.86,120.52,120.53,3885.0,109.2364,109.2454,108.9381,108.9471,3885.0
2020-01-23 13:30:00,120.49,120.57,120.46,120.52,4766.0,108.911,108.9833,108.8839,108.9381,4766.0
2020-01-23 13:35:00,120.54,120.55,120.45,120.54,4556.0,108.9562,108.9652,108.8748,108.9562,4556.0
2020-01-23 13:40:00,120.56,120.69,120.54,120.66,4225.0,108.9743,109.0918,108.9562,109.0647,4225.0
2020-01-23 13:45:00,120.66,120.77,120.65,120.72,6912.0,109.0647,109.1641,109.0556,109.1189,6912.0
2020-01-23 13:50:00,120.68,120.76,120.65,120.74,13543.0,109.0827,109.155,109.0556,109.137,13543.0
2020-01-23 13:55:00,120.75,120.76,120.62,120.66,5675.0,109.146,109.155,109.0285,109.0647,5675.0
2020-01-23 14:00:00,120.66,120.74,120.64,120.68,6465.0,109.0647,109.137,109.0466,109.0827,6465.0
2020-01-23 14:05:00,120.68,120.8,120.58,120.8,9425.0,109.0827,109.1912,108.9923,109.1912,9425.0
2020-01-23 14:10:00,120.83,120.86,120.68,120.79,16249.0,109.2183,109.2454,109.0827,109.1822,16249.0
2020-01-23 14:15:00,120.8,120.9,120.65,120.87,10100.0,109.1912,109.2816,109.0556,109.2545,10100.0
2020-01-23 14:20:00,120.86,120.87,120.78,120.8,20644.0,109.2454,109.2545,109.1731,109.1912,20644.0
2020-01-23 14:25:00,120.79,120.8,120.7,120.76,5000.0,109.1822,109.1912,109.1008,109.155,5000.0
2020-01-23 14:30:00,120.77,121.04,120.77,120.94,33300.0,109.1641,109.4081,109.1641,109.3177,33300.0
2020-01-23 14:35:00,120.95,121.02,120.88,120.93,7600.0,109.3268,109.3901,109.2635,109.3087,7600.0
2020-01-23 14:40:00,120.92,120.92,120.83,120.84,46341.0,109.2997,109.2997,109.2183,109.2274,46341.0
2020-01-23 14:45:00,120.84,120.85,120.67,120.7,8966.0,109.2274,109.2364,109.0737,109.1008,8966.0
2020-01-23 14:50:00,120.72,120.93,120.72,120.87,10575.0,109.1189,109.3087,109.1189,109.2545,10575.0
2020-01-23 14:55:00,120.86,121.01,120.84,120.99,9143.0,109.2454,109.381,109.2274,109.3629,9143.0
2020-01-23 15:00:00,120.98,121.0,120.86,120.87,18783.0,109.3539,109.372,109.2454,109.2545,18783.0
2020-01-23 15:05:00,120.87,121.0,120.8,120.97,9221.0,109.2545,109.372,109.1912,109.3449,9221.0
2020-01-23 15:10:00,121.0,121.04,120.93,120.95,7950.0,109.372,109.4081,109.3087,109.3268,7950.0
2020-01-23 15:15:00,120.95,120.95,120.86,120.93,6352.0,109.3268,109.3268,109.2454,109.3087,6352.0
2020-01-23 15:20:00,120.96,120.99,120.88,120.9,6498.0,109.3358,109.3629,109.2635,109.2816,6498.0
2020-01-23 15:25:00,120.9,121.0,120.78,120.96,11496.0,109.2816,109.372,109.1731,109.3358,11496.0
2020-01-23 15:30:00,120.96,121.07,120.93,121.0,22962.0,109.3358,109.4353,109.3087,109.372,22962.0
2020-01-23 15:35:00,121.02,121.02,120.88,120.92,10409.0,109.3901,109.3901,109.2635,109.2997,10409.0
2020-01-23 15:40:00,120.92,120.97,120.85,120.92,12071.0,109.2997,109.3449,109.2364,109.2997,12071.0
2020-01-23 15:45:00,120.92,120.96,120.85,120.9,27538.0,109.2997,109.3358,109.2364,109.2816,27538.0
2020-01-23 15:50:00,120.91,120.97,120.8,120.97,48302.0,109.2906,109.3449,109.1912,109.3449,48302.0
2020-01-23 15:55:00,120.95,121.0,120.83,120.86,165374.0,109.3268,109.372,109.2183,109.2454,165374.0
2020-01-24 09:30:00,121.78,122.2,120.9,121.63,74161.0,110.077,110.4567,109.2816,109.9414,74161.0
2020-01-24 09:35:00,121.46,121.72,121.16,121.48,32950.0,109.7878,110.0228,109.5166,109.8059,32950.0
2020-01-24 09:40:00,121.43,121.62,121.37,121.37,7547.0,109.7607,109.9324,109.7064,109.7064,7547.0
2020-01-24 09:45:00,121.34,121.35,120.63,120.64,17164.0,109.6793,109.6883,109.0375,109.0466,17164.0
2020-01-24 09:50:00,120.63,120.92,120.44,120.55,6302.0,109.0375,109.2997,108.8658,108.9652,6302.0
2020-01-24 09:55:00,120.53,120.77,120.47,120.5,15553.0,108.9471,109.1641,108.8929,108.92,15553.0
2020-01-24 10:00:00,120.59,120.6,120.01,120.02,20992.0,109.0014,109.0104,108.4771,108.4862,20992.0
2020-01-24 10:05:00,120.06,120.17,119.69,119.76,26512.0,108.5223,108.6217,108.1879,108.2511,26512.0
2020-01-24 10:10:00,119.86,119.96,119.59,119.8,15051.0,108.3415,108.4319,108.0975,108.2873,15051.0
2020-01-24 10:15:00,119.94,120.0,119.64,119.73,6617.0,108.4138,108.4681,108.1427,108.224,6617.0
2020-01-24 10:20:00,119.74,119.87,119.5,119.55,5466.0,108.2331,108.3506,108.0161,108.0613,5466.0
2020-01-24 10:25:00,119.58,119.63,119.16,119.37,18305.0,108.0884,108.1336,107.7088,107.8986,18305.0
2020-01-24 10:30:00,119.32,119.61,119.32,119.5,39900.0,107.8534,108.1156,107.8534,108.0161,39900.0
2020-01-24 10:35:00,119.54,119.96,119.51,119.85,9813.0,108.0523,108.4319,108.0252,108.3325,9813.0
2020-01-24 10:40:00,119.83,119.84,119.65,119.65,5200.0,108.3144,108.3235,108.1517,108.1517,5200.0
2020-01-24 10:45:00,119.62,119.82,119.52,119.61,8995.0,108.1246,108.3054,108.0342,108.1156,8995.0
2020-01-24 10:50:00,119.6,119.76,119.55,119.75,3697.0,108.1065,108.2511,108.0613,108.2421,3697.0
2020-01-24 10:55:00,119.8,120.09,119.73,119.91,38310.0,108.2873,108.5494,108.224,108.3867,38310.0
2020-01-24 11:00:00,119.95,120.09,119.76,120.06,7878.0,108.4229,108.5494,108.2511,108.5223,7878.0
2020-01-24 11:05:00,120.05,120.13,120.0,120.0,13669.0,108.5133,108.5856,108.4681,108.4681,13669.0
2020-01-24 11:10:00,120.01,120.17,119.99,120.0,5282.0,108.4771,108.6217,108.459,108.4681,5282.0
2020-01-24 11:15:00,120.03,120.06,119.6,119.77,7765.0,108.4952,108.5223,108.1065,108.2602,7765.0
2020-01-24 11:20:00,119.73,119.78,119.45,119.45,4437.0,108.224,108.2692,107.9709,107.9709,4437.0
2020-01-24 11:25:00,119.51,119.64,119.46,119.6,14131.0,108.0252,108.1427,107.98,108.1065,14131.0
2020-01-24 11:30:00,119.59,119.59,119.32,119.54,25756.0,108.0975,108.0975,107.8534,108.0523,25756.0
2020-01-24 11:35:00,119.56,119.72,119.51,119.56,7741.0,108.0704,108.215,108.0252,108.0704,7741.0
2020-01-24 11:40:00,119.52,119.54,119.35,119.42,5873.0,108.0342,108.0523,107.8805,107.9438,5873.0
2020-01-24 11:45:00,119.42,119.63,119.39,119.45,3601.0,107.9438,108.1336,107.9167,107.9709,3601.0
2020-01-24 11:50:00,119.52,119.57,119.41,119.53,6471.0,108.0342,108.0794,107.9348,108.0432,6471.0
2020-01-24 11:55:00,119.56,119.6,119.32,119.37,5004.0,108.0704,108.1065,107.8534,107.8986,5004.0
2020-01-24 12:00:00,119.34,119.34,119.0,119.18,9933.0,107.8715,107.8715,107.5642,107.7269,9933.0
2020-01-24 12:05:00,119.17,119.18,118.76,118.82,6198.0,107.7178,107.7269,107.3472,107.4015,6198.0
2020-01-24 12:10:00,118.85,118.93,118.57,118.58,6483.0,107.4286,107.5009,107.1755,107.1845,6483.0
2020-01-24 12:15:00,118.64,118.75,118.36,118.5,31066.0,107.2388,107.3382,106.9857,107.1122,31066.0
2020-01-24 12:20:00,118.52,118.85,118.52,118.82,11509.0,107.1303,107.4286,107.1303,107.4015,11509.0
2020-01-24 12:25:00,118.77,118.83,118.54,118.81,32516.0,107.3563,107.4105,107.1484,107.3924,32516.0
2020-01-24 12:30:00,118.84,118.97,118.82,118.94,2877.0,107.4196,107.5371,107.4015,107.5099,2877.0
2020-01-24 12:35:00,118.94,119.07,118.94,119.07,2752.0,107.5099,107.6275,107.5099,107.6275,2752.0
2020-01-24 12:40:00,119.08,119.23,119.07,119.07,4632.0,107.6365,107.7721,107.6275,107.6275,4632.0
2020-01-24 12:45:00,119.04,119.15,118.96,119.1,9525.0,107.6003,107.6998,107.528,107.6546,9525.0
2020-01-24 12:50:00,119.17,119.17,118.94,119.02,2955.0,107.7178,107.7178,107.5099,107.5823,2955.0
2020-01-24 12:55:00,119.02,119.02,118.85,119.01,1143.0,107.5823,107.5823,107.4286,107.5732,1143.0
2020-01-24 13:00:00,118.94,118.94,118.67,118.71,3358.0,107.5099,107.5099,107.2659,107.302,3358.0
2020-01-24 13:05:00,118.64,118.82,118.61,118.81,4117.0,107.2388,107.4015,107.2117,107.3924,4117.0
2020-01-24 13:10:00,118.86,118.86,118.57,118.57,4043.0,107.4376,107.4376,107.1755,107.1755,4043.0
2020-01-24 13:15:00,118.6,118.71,118.47,118.47,5296.0,107.2026,107.302,107.0851,107.0851,5296.0
2020-01-24 13:20:00,118.44,118.52,118.36,118.5,2407.0,107.058,107.1303,106.9857,107.1122,2407.0
2020-01-24 13:25:00,118.52,118.52,118.17,118.18,4473.0,107.1303,107.1303,106.8139,106.823,4473.0
2020-01-24 13:30:00,118.15,118.19,117.97,118.04,12887.0,106.7959,106.832,106.6332,106.6964,12887.0
2020-01-24 13:35:00,118.03,118.16,117.93,118.03,61695.0,106.6874,106.8049,106.597,106.6874,61695.0
2020-01-24 13:40:00,118.01,118.01,117.81,117.88,13601.0,106.6693,106.6693,106.4885,106.5518,13601.0
2020-01-24 13:45:00,117.91,118.01,117.66,117.67,10456.0,106.5789,106.6693,106.353,106.362,10456.0
2020-01-24 13:50:00,117.74,117.84,117.47,117.76,17391.0,106.4253,106.5157,106.1812,106.4433,17391.0
2020-01-24 13:55:00,117.8,117.84,117.62,117.76,7040.0,106.4795,106.5157,106.3168,106.4433,7040.0
2020-01-24 14:00:00,117.87,117.89,117.53,117.53,7815.0,106.5428,106.5608,106.2354,106.2354,7815.0
2020-01-24 14:05:00,117.53,117.75,117.53,117.7,9891.0,106.2354,106.4343,106.2354,106.3891,9891.0
2020-01-24 14:10:00,117.66,117.66,117.38,117.41,10618.0,106.353,106.353,106.0999,106.127,10618.0
2020-01-24 14:15:00,117.41,117.5,117.28,117.33,14686.0,106.127,106.2083,106.0095,106.0547,14686.0
2020-01-24 14:20:00,117.34,117.34,117.07,117.19,11755.0,106.0637,106.0637,105.8197,105.9281,11755.0
2020-01-24 14:25:00,117.21,117.55,117.18,117.29,24908.0,105.9462,106.2535,105.9191,106.0185,24908.0
2020-01-24 14:30:00,117.32,117.48,117.32,117.43,6637.0,106.0456,106.1903,106.0456,106.1451,6637.0
2020-01-24 14:35:00,117.39,117.43,117.13,117.28,10890.0,106.1089,106.1451,105.8739,106.0095,10890.0
2020-01-24 14:40:00,117.3,117.4,116.98,116.98,24883.0,106.0275,106.1179,105.7383,105.7383,24883.0
2020-01-24 14:45:00,117.02,117.28,116.9,117.28,21352.0,105.7745,106.0095,105.666,106.0095,21352.0
2020-01-24 14:50:00,117.26,117.32,117.17,117.22,28403.0,105.9914,106.0456,105.91,105.9552,28403.0
2020-01-24 14:55:00,117.23,117.54,117.23,117.54,8708.0,105.9643,106.2445,105.9643,106.2445,8708.0
2020-01-24 15:00:00,117.56,117.86,117.49,117.84,15499.0,106.2626,106.5337,106.1993,106.5157,15499.0
2020-01-24 15:05:00,117.88,117.9,117.7,117.77,10642.0,106.5518,106.5699,106.3891,106.4524,10642.0
2020-01-24 15:10:00,117.8,117.95,117.77,117.94,10179.0,106.4795,106.6151,106.4524,106.606,10179.0
2020-01-24 15:15:00,117.94,118.0,117.9,117.95,8980.0,106.606,106.6603,106.5699,106.6151,8980.0
2020-01-24 15:20:00,117.94,118.05,117.83,117.85,13532.0,106.606,106.7055,106.5066,106.5247,13532.0
2020-01-24 15:25:00,117.83,117.96,117.74,117.93,12926.0,106.5066,106.6241,106.4253,106.597,12926.0
2020-01-24 15:30:00,117.94,118.03,117.74,117.74,27721.0,106.606,106.6874,106.4253,106.4253,27721.0
2020-01-24 15:35:00,117.76,117.93,117.55,117.55,21842.0,106.4433,106.597,106.2535,106.2535,21842.0
2020-01-24 15:40:00,117.53,117.55,117.32,117.42,16195.0,106.2354,106.2535,106.0456,106.136,16195.0
2020-01-24 15:45:00,117.42,117.51,117.28,117.45,66184.0,106.136,106.2174,106.0095,106.1631,66184.0
2020-01-24 15:50:00,117.42,117.72,117.29,117.57,69531.0,106.136,106.4072,106.0185,106.2716,69531.0
2020-01-24 15:55:00,117.61,117.69,117.5,117.57,130803.0,106.3078,106.3801,106.2083,106.2716,130803.0
2020-01-27 09:30:00,114.65,114.98,113.63,114.41,49305.0,103.6322,103.9305,102.7102,103.4153,49305.0
2020-01-27 09:35:00,114.4,114.46,113.87,113.95,14558.0,103.4062,103.4605,102.9272,102.9995,14558.0
2020-01-27 09:40:00,113.9,114.07,113.64,114.07,9403.0,102.9543,103.1079,102.7193,103.1079,9403.0
2020-01-27 09:45:00,113.99,114.07,113.48,113.56,116216.0,103.0356,103.1079,102.5746,102.647,116216.0
2020-01-27 09:50:00,113.49,114.04,113.48,113.77,40291.0,102.5837,103.0808,102.5746,102.8368,40291.0
2020-01-27 09:55:00,113.76,113.77,113.52,113.63,12384.0,102.8277,102.8368,102.6108,102.7102,12384.0
2020-01-27 10:00:00,113.59,113.59,112.87,113.03,20121.0,102.6741,102.6741,102.0233,102.1679,20121.0
2020-01-27 10:05:00,113.01,113.42,112.99,113.42,17571.0,102.1498,102.5204,102.1317,102.5204,17571.0
2020-01-27 10:10:00,113.42,113.69,113.17,113.55,49206.0,102.5204,102.7645,102.2944,102.6379,49206.0
2020-01-27 10:15:00,113.5,113.64,113.34,113.56,7418.0,102.5927,102.7193,102.4481,102.647,7418.0
2020-01-27 10:20:00,113.54,113.75,113.54,113.6,16300.0,102.6289,102.8187,102.6289,102.6831,16300.0
2020-01-27 10:25:00,113.61,113.77,113.52,113.69,56568.0,102.6922,102.8368,102.6108,102.7645,56568.0
2020-01-27 10:30:00,113.65,113.72,113.51,113.7,17413.0,102.7283,102.7916,102.6018,102.7735,17413.0
2020-01-27 10:35:00,113.72,113.79,113.56,113.71,13510.0,102.7916,102.8549,102.647,102.7825,13510.0
2020-01-27 10:40:00,113.67,113.67,113.53,113.56,12649.0,102.7464,102.7464,102.6198,102.647,12649.0
2020-01-27 10:45:00,113.56,113.63,113.5,113.58,15930.0,102.647,102.7102,102.5927,102.665,15930.0
2020-01-27 10:50:00,113.58,113.59,113.39,113.43,21423.0,102.665,102.6741,102.4933,102.5295,21423.0
2020-01-27 10:55:00,113.41,113.58,113.4,113.57,34454.0,102.5114,102.665,102.5023,102.656,34454.0
2020-01-27 11:00:00,113.55,113.74,113.53,113.74,19280.0,102.6379,102.8097,102.6198,102.8097,19280.0
2020-01-27 11:05:00,113.74,113.79,113.61,113.63,39710.0,102.8097,102.8549,102.6922,102.7102,39710.0
2020-01-27 11:10:00,113.65,113.67,113.53,113.57,12173.0,102.7283,102.7464,102.6198,102.656,12173.0
2020-01-27 11:15:00,113.58,113.61,113.17,113.18,29724.0,102.665,102.6922,102.2944,102.3035,29724.0
2020-01-27 11:20:00,113.18,113.33,113.08,113.15,18736.0,102.3035,102.4391,102.2131,102.2764,18736.0
2020-01-27 11:25:00,113.16,113.35,113.09,113.29,31438.0,102.2854,102.4571,102.2221,102.4029,31438.0
2020-01-27 11:30:00,113.3,113.42,113.23,113.3,20005.0,102.4119,102.5204,102.3487,102.4119,20005.0
2020-01-27 11:35:00,113.32,113.56,113.29,113.52,24817.0,102.43,102.647,102.4029,102.6108,24817.0
2020-01-27 11:40:00,113.55,113.55,113.38,113.55,12352.0,102.6379,102.6379,102.4843,102.6379,12352.0
2020-01-27 11:45:00,113.54,113.7,113.53,113.66,7236.0,102.6289,102.7735,102.6198,102.7374,7236.0
2020-01-27 11:50:00,113.66,113.91,113.66,113.82,39859.0,102.7374,102.9633,102.7374,102.882,39859.0
2020-01-27 11:55:00,113.8,113.83,113.64,113.7,11445.0,102.8639,102.891,102.7193,102.7735,11445.0
2020-01-27 12:00:00,113.69,113.73,113.55,113.56,14951.0,102.7645,102.8006,102.6379,102.647,14951.0
2020-01-27 12:05:00,113.59,113.74,113.58,113.73,9108.0,102.6741,102.8097,102.665,102.8006,9108.0
2020-01-27 12:10:00,113.77,113.85,113.68,113.7,14026.0,102.8368,102.9091,102.7554,102.7735,14026.0
2020-01-27 12:15:00,113.73,113.84,113.71,113.78,9179.0,102.8006,102.9001,102.7825,102.8458,9179.0
2020-01-27 12:20:00,113.78,113.96,113.77,113.82,9646.0,102.8458,103.0085,102.8368,102.882,9646.0
2020-01-27 12:25:00,113.78,113.95,113.78,113.94,11281.0,102.8458,102.9995,102.8458,102.9904,11281.0
2020-01-27 12:30:00,113.93,113.95,113.79,113.79,14644.0,102.9814,102.9995,102.8549,102.8549,14644.0
2020-01-27 12:35:00,113.79,113.85,113.69,113.75,30087.0,102.8549,102.9091,102.7645,102.8187,30087.0
2020-01-27 12:40:00,113.74,113.84,113.7,113.75,20164.0,102.8097,102.9001,102.7735,102.8187,20164.0
2020-01-27 12:45:00,113.73,113.77,113.64,113.69,12026.0,102.8006,102.8368,102.7193,102.7645,12026.0
2020-01-27 12:50:00,113.68,113.74,113.56,113.58,9360.0,102.7554,102.8097,102.647,102.665,9360.0
2020-01-27 12:55:00,113.58,113.61,113.48,113.54,8608.0,102.665,102.6922,102.5746,102.6289,8608.0
2020-01-27 13:00:00,113.53,113.64,113.51,113.54,7953.0,102.6198,102.7193,102.6018,102.6289,7953.0
2020-01-27 13:05:00,113.54,113.54,113.38,113.38,8209.0,102.6289,102.6289,102.4843,102.4843,8209.0
2020-01-27 13:10:00,113.42,113.42,113.33,113.36,3397.0,102.5204,102.5204,102.4391,102.4662,3397.0
2020-01-27 13:15:00,113.36,113.54,113.33,113.51,12471.0,102.4662,102.6289,102.4391,102.6018,12471.0
2020-01-27 13:20:00,113.49,113.64,113.48,113.52,9602.0,102.5837,102.7193,102.5746,102.6108,9602.0
2020-01-27 13:25:00,113.53,113.58,113.48,113.54,5148.0,102.6198,102.665,102.5746,102.6289,5148.0
2020-01-27 13:30:00,113.52,113.7,113.52,113.61,7863.0,102.6108,102.7735,102.6108,102.6922,7863.0
2020-01-27 13:35:00,113.63,113.69,113.59,113.63,8092.0,102.7102,102.7645,102.6741,102.7102,8092.0
2020-01-27 13:40:00,113.65,113.7,113.55,113.55,7976.0,102.7283,102.7735,102.6379,102.6379,7976.0
2020-01-27 13:45:00,113.55,113.59,113.47,113.53,8893.0,102.6379,102.6741,102.5656,102.6198,8893.0
2020-01-27 13:50:00,113.53,113.53,113.35,113.38,7147.0,102.6198,102.6198,102.4571,102.4843,7147.0
2020-01-27 13:55:00,113.39,113.51,113.37,113.39,12924.0,102.4933,102.6018,102.4752,102.4933,12924.0
2020-01-27 14:00:00,113.42,113.46,113.25,113.25,9673.0,102.5204,102.5566,102.3668,102.3668,9673.0
2020-01-27 14:05:00,113.23,113.4,113.23,113.4,19362.0,102.3487,102.5023,102.3487,102.5023,19362.0
2020-01-27 14:10:00,113.4,113.55,113.39,113.54,17209.0,102.5023,102.6379,102.4933,102.6289,17209.0
2020-01-27 14:15:00,113.56,113.73,113.55,113.66,10395.0,102.647,102.8006,102.6379,102.7374,10395.0
2020-01-27 14:20:00,113.64,113.65,113.49,113.56,7703.0,102.7193,102.7283,102.5837,102.647,7703.0
2020-01-27 14:25:00,113.65,113.77,113.64,113.77,5161.0,102.7283,102.8368,102.7193,102.8368,5161.0
2020-01-27 14:30:00,113.78,113.82,113.68,113.71,13786.0,102.8458,102.882,102.7554,102.7825,13786.0
2020-01-27 14:35:00,113.74,113.76,113.51,113.61,10885.0,102.8097,102.8277,102.6018,102.6922,10885.0
2020-01-27 14:40:00,113.63,113.65,113.45,113.49,8302.0,102.7102,102.7283,102.5475,102.5837,8302.0
2020-01-27 14:45:00,113.48,113.48,113.25,113.25,7177.0,102.5746,102.5746,102.3668,102.3668,7177.0
2020-01-27 14:50:00,113.22,113.32,113.06,113.08,8532.0,102.3396,102.43,102.195,102.2131,8532.0
2020-01-27 14:55:00,113.07,113.13,113.01,113.08,21861.0,102.204,102.2583,102.1498,102.2131,21861.0
2020-01-27 15:00:00,113.07,113.12,112.98,113.05,21783.0,102.204,102.2492,102.1227,102.186,21783.0
2020-01-27 15:05:00,113.01,113.08,112.9,112.92,22229.0,102.1498,102.2131,102.0504,102.0685,22229.0
2020-01-27 15:10:00,112.9,112.92,112.75,112.79,13732.0,102.0504,102.0685,101.9148,101.951,13732.0
2020-01-27 15:15:00,112.84,112.98,112.84,112.95,6119.0,101.9962,102.1227,101.9962,102.0956,6119.0
2020-01-27 15:20:00,112.93,112.98,112.86,112.92,12246.0,102.0775,102.1227,102.0142,102.0685,12246.0
2020-01-27 15:25:00,112.9,112.95,112.76,112.78,10573.0,102.0504,102.0956,101.9238,101.9419,10573.0
2020-01-27 15:30:00,112.77,112.77,112.48,112.49,34051.0,101.9329,101.9329,101.6707,101.6798,34051.0
2020-01-27 15:35:00,112.48,112.57,112.44,112.54,29965.0,101.6707,101.7521,101.6346,101.725,29965.0
2020-01-27 15:40:00,112.53,112.6,112.45,112.55,29046.0,101.7159,101.7792,101.6436,101.734,29046.0
2020-01-27 15:45:00,112.53,112.66,112.38,112.4,35341.0,101.7159,101.8334,101.5804,101.5984,35341.0
2020-01-27 15:50:00,112.39,112.5,112.31,112.35,113555.0,101.5894,101.6888,101.5171,101.5532,113555.0
2020-01-27 15:55:00,112.35,112.45,112.2,112.21,164061.0,101.5532,101.6436,101.4177,101.4267,164061.0
2020-01-28 09:30:00,114.03,114.35,113.72,113.84,78286.0,103.0718,103.361,102.7916,102.9001,78286.0
2020-01-28 09:35:00,113.84,113.84,113.38,113.73,19086.0,102.9001,102.9001,102.4843,102.8006,19086.0
2020-01-28 09:40:00,113.63,113.73,113.27,113.58,35383.0,102.7102,102.8006,102.3848,102.665,35383.0
2020-01-28 09:45:00,113.6,113.72,113.11,113.19,15354.0,102.6831,102.7916,102.2402,102.3125,15354.0
2020-01-28 09:50:00,113.2,113.45,113.05,113.36,8517.0,102.3216,102.5475,102.186,102.4662,8517.0
2020-01-28 09:55:00,113.38,113.46,113.29,113.39,10780.0,102.4843,102.5566,102.4029,102.4933,10780.0
2020-01-28 10:00:00,113.42,113.65,113.39,113.55,113411.0,102.5204,102.7283,102.4933,102.6379,113411.0
2020-01-28 10:05:00,113.59,113.91,113.57,113.89,70654.0,102.6741,102.9633,102.656,102.9452,70654.0
2020-01-28 10:10:00,113.9,114.28,113.87,114.22,15367.0,102.9543,103.2978,102.9272,103.2435,15367.0
2020-01-28 10:15:00,114.23,114.34,114.08,114.17,18899.0,103.2526,103.352,103.117,103.1983,18899.0
2020-01-28 10:20:00,114.18,114.33,114.05,114.31,17132.0,103.2074,103.343,103.0899,103.3249,17132.0
2020-01-28 10:25:00,114.32,114.38,114.09,114.09,33416.0,103.3339,103.3882,103.126,103.126,33416.0
2020-01-28 10:30:00,114.09,114.32,114.09,114.27,27852.0,103.126,103.3339,103.126,103.2887,27852.0
2020-01-28 10:35:00,114.28,114.35,114.21,114.27,7799.0,103.2978,103.361,103.2345,103.2887,7799.0
2020-01-28 10:40:00,114.3,114.47,114.3,114.38,9283.0,103.3158,103.4695,103.3158,103.3882,9283.0
2020-01-28 10:45:00,114.38,114.46,114.25,114.4,9934.0,103.3882,103.4605,103.2707,103.4062,9934.0
2020-01-28 10:50:00,114.38,114.45,114.19,114.21,9394.0,103.3882,103.4514,103.2164,103.2345,9394.0
2020-01-28 10:55:00,114.24,114.28,114.02,114.12,7957.0,103.2616,103.2978,103.0628,103.1531,7957.0
2020-01-28 11:00:00,114.11,114.2,113.9,113.92,13918.0,103.1441,103.2255,102.9543,102.9724,13918.0
2020-01-28 11:05:00,113.94,113.97,113.77,113.85,5844.0,102.9904,103.0176,102.8368,102.9091,5844.0
2020-01-28 11:10:00,113.83,114.05,113.81,114.02,31026.0,102.891,103.0899,102.8729,103.0628,31026.0
2020-01-28 11:15:00,113.98,113.99,113.76,113.99,9582.0,103.0266,103.0356,102.8277,103.0356,9582.0
2020-01-28 11:20:00,113.96,114.06,113.87,114.01,9207.0,103.0085,103.0989,102.9272,103.0537,9207.0
2020-01-28 11:25:00,114.05,114.11,113.94,114.07,12024.0,103.0899,103.1441,102.9904,103.1079,12024.0
2020-01-28 11:30:00,113.97,114.11,113.94,114.11,9060.0,103.0176,103.1441,102.9904,103.1441,9060.0
2020-01-28 11:35:00,114.11,114.11,113.98,114.09,4884.0,103.1441,103.1441,103.0266,103.126,4884.0
2020-01-28 11:40:00,114.12,114.21,114.11,114.15,15869.0,103.1531,103.2345,103.1441,103.1803,15869.0
2020-01-28 11:45:00,114.15,114.16,113.99,114.07,8294.0,103.1803,103.1893,103.0356,103.1079,8294.0
2020-01-28 11:50:00,114.07,114.14,114.04,114.08,5023.0,103.1079,103.1712,103.0808,103.117,5023.0
2020-01-28 11:55:00,114.06,114.28,114.05,114.28,6847.0,103.0989,103.2978,103.0899,103.2978,6847.0
2020-01-28 12:00:00,114.27,114.27,114.09,114.12,12778.0,103.2887,103.2887,103.126,103.1531,12778.0
2020-01-28 12:05:00,114.13,114.19,114.08,114.18,4199.0,103.1622,103.2164,103.117,103.2074,4199.0
2020-01-28 12:10:00,114.17,114.18,114.06,114.14,20379.0,103.1983,103.2074,103.0989,103.1712,20379.0
2020-01-28 12:15:00,114.13,114.28,114.05,114.21,12458.0,103.1622,103.2978,103.0899,103.2345,12458.0
2020-01-28 12:20:00,114.24,114.24,114.11,114.23,13622.0,103.2616,103.2616,103.1441,103.2526,13622.0
2020-01-28 12:25:00,114.24,114.24,114.11,114.13,12290.0,103.2616,103.2616,103.1441,103.1622,12290.0
2020-01-28 12:30:00,114.14,114.28,114.1,114.25,9391.0,103.1712,103.2978,103.1351,103.2707,9391.0
2020-01-28 12:35:00,114.27,114.35,114.12,114.12,8556.0,103.2887,103.361,103.1531,103.1531,8556.0
2020-01-28 12:40:00,114.1,114.12,113.98,114.11,30861.0,103.1351,103.1531,103.0266,103.1441,30861.0
2020-01-28 12:45:00,114.13,114.25,114.13,114.25,12340.0,103.1622,103.2707,103.1622,103.2707,12340.0
2020-01-28 12:50:00,114.26,114.29,114.15,114.15,7225.0,103.2797,103.3068,103.1803,103.1803,7225.0
2020-01-28 12:55:00,114.18,114.19,114.06,114.07,11854.0,103.2074,103.2164,103.0989,103.1079,11854.0
2020-01-28 13:00:00,114.07,114.08,114.0,114.04,9976.0,103.1079,103.117,103.0447,103.0808,9976.0
2020-01-28 13:05:00,114.04,114.08,114.02,114.04,4912.0,103.0808,103.117,103.0628,103.0808,4912.0
2020-01-28 13:10:00,114.03,114.16,114.02,114.09,7057.0,103.0718,103.1893,103.0628,103.126,7057.0
2020-01-28 13:15:00,114.1,114.14,113.99,114.08,15080.0,103.1351,103.1712,103.0356,103.117,15080.0
2020-01-28 13:20:00,114.07,114.12,114.0,114.0,8875.0,103.1079,103.1531,103.0447,103.0447,8875.0
2020-01-28 13:25:00,113.99,114.05,113.96,113.97,7725.0,103.0356,103.0899,103.0085,103.0176,7725.0
2020-01-28 13:30:00,113.97,114.0,113.87,113.9,8774.0,103.0176,103.0447,102.9272,102.9543,8774.0
2020-01-28 13:35:00,113.86,113.87,113.73,113.73,13500.0,102.9181,102.9272,102.8006,102.8006,13500.0
2020-01-28 13:40:00,113.74,113.78,113.71,113.77,15812.0,102.8097,102.8458,102.7825,102.8368,15812.0
2020-01-28 13:45:00,113.78,113.79,113.7,113.74,13442.0,102.8458,102.8549,102.7735,102.8097,13442.0
2020-01-28 13:50:00,113.75,113.87,113.75,113.86,6811.0,102.8187,102.9272,102.8187,102.9181,6811.0
2020-01-28 13:55:00,113.86,113.86,113.76,113.81,29426.0,102.9181,102.9181,102.8277,102.8729,29426.0
2020-01-28 14:00:00,113.81,113.85,113.76,113.8,45916.0,102.8729,102.9091,102.8277,102.8639,45916.0
2020-01-28 14:05:00,113.81,114.07,113.81,113.93,27847.0,102.8729,103.1079,102.8729,102.9814,27847.0
2020-01-28 14:10:00,113.94,113.98,113.84,113.98,13969.0,102.9904,103.0266,102.9001,103.0266,13969.0
2020-01-28 14:15:00,113.99,113.99,113.81,113.84,16512.0,103.0356,103.0356,102.8729,102.9001,16512.0
2020-01-28 14:20:00,113.84,113.92,113.77,113.81,22205.0,102.9001,102.9724,102.8368,102.8729,22205.0
2020-01-28 14:25:00,113.8,113.88,113.77,113.79,12016.0,102.8639,102.9362,102.8368,102.8549,12016.0
2020-01-28 14:30:00,113.79,113.79,113.72,113.74,9710.0,102.8549,102.8549,102.7916,102.8097,9710.0
2020-01-28 14:35:00,113.74,114.01,113.74,113.9,14651.0,102.8097,103.0537,102.8097,102.9543,14651.0
2020-01-28 14:40:00,113.93,113.97,113.84,113.96,30785.0,102.9814,103.0176,102.9001,103.0085,30785.0
2020-01-28 14:45:00,113.97,113.98,113.85,113.89,17249.0,103.0176,103.0266,102.9091,102.9452,17249.0
2020-01-28 14:50:00,113.87,113.93,113.8,113.9,35010.0,102.9272,102.9814,102.8639,102.9543,35010.0
2020-01-28 14:55:00,113.95,114.13,113.95,114.11,9266.0,102.9995,103.1622,102.9995,103.1441,9266.0
2020-01-28 15:00:00,114.08,114.19,114.07,114.13,12845.0,103.117,103.2164,103.1079,103.1622,12845.0
2020-01-28 15:05:00,114.14,114.26,114.14,114.26,10988.0,103.1712,103.2797,103.1712,103.2797,10988.0
2020-01-28 15:10:00,114.26,114.34,114.23,114.34,9432.0,103.2797,103.352,103.2526,103.352,9432.0
2020-01-28 15:15:00,114.35,114.46,114.32,114.41,11869.0,103.361,103.4605,103.3339,103.4153,11869.0
2020-01-28 15:20:00,114.44,114.49,114.37,114.45,27020.0,103.4424,103.4876,103.3791,103.4514,27020.0
2020-01-28 15:25:00,114.47,114.47,114.31,114.39,25446.0,103.4695,103.4695,103.3249,103.3972,25446.0
2020-01-28 15:30:00,114.4,114.44,114.32,114.41,24033.0,103.4062,103.4424,103.3339,103.4153,24033.0
2020-01-28 15:35:00,114.43,114.54,114.38,114.4,26146.0,103.4334,103.5328,103.3882,103.4062,26146.0
2020-01-28 15:40:00,114.4,114.57,114.39,114.56,23787.0,103.4062,103.5599,103.3972,103.5509,23787.0
2020-01-28 15:45:00,114.58,114.59,114.44,114.53,26087.0,103.5689,103.578,103.4424,103.5237,26087.0
2020-01-28 15:50:00,114.53,114.55,114.24,114.31,73634.0,103.5237,103.5418,103.2616,103.3249,73634.0
2020-01-28 15:55:00,114.33,114.37,114.21,114.28,137091.0,103.343,103.3791,103.2345,103.2978,137091.0
2020-01-29 09:30:00,114.31,114.45,113.36,113.73,154680.0,103.3249,103.4514,102.4662,102.8006,154680.0
2020-01-29 09:35:00,113.71,113.89,113.4,113.54,94770.0,102.7825,102.9452,102.5023,102.6289,94770.0
2020-01-29 09:40:00,113.62,114.05,113.58,114.05,108599.0,102.7012,103.0899,102.665,103.0899,108599.0
2020-01-29 09:45:00,114.06,114.29,113.8,113.88,52259.0,103.0989,103.3068,102.8639,102.9362,52259.0
2020-01-29 09:50:00,113.84,113.9,113.55,113.55,92668.0,102.9001,102.9543,102.6379,102.6379,92668.0
2020-01-29 09:55:00,113.58,113.63,113.29,113.34,50515.0,102.665,102.7102,102.4029,102.4481,50515.0
2020-01-29 10:00:00,113.32,113.32,112.6,112.6,38634.0,102.43,102.43,101.7792,101.7792,38634.0
2020-01-29 10:05:00,112.66,112.89,112.64,112.83,33501.0,101.8334,102.0413,101.8154,101.9871,33501.0
2020-01-29 10:10:00,112.83,113.05,112.78,112.96,35135.0,101.9871,102.186,101.9419,102.1046,35135.0
2020-01-29 10:15:00,112.96,113.08,112.84,112.85,21614.0,102.1046,102.2131,101.9962,102.0052,21614.0
2020-01-29 10:20:00,112.82,113.08,112.81,113.05,38153.0,101.9781,102.2131,101.969,102.186,38153.0
2020-01-29 10:25:00,113.08,113.2,113.01,113.01,32491.0,102.2131,102.3216,102.1498,102.1498,32491.0
2020-01-29 10:30:00,113.0,113.03,112.88,112.93,21667.0,102.1408,102.1679,102.0323,102.0775,21667.0
2020-01-29 10:35:00,112.91,113.3,112.9,113.28,90325.0,102.0594,102.4119,102.0504,102.3939,90325.0
2020-01-29 10:40:00,113.26,113.35,113.13,113.34,29265.0,102.3758,102.4571,102.2583,102.4481,29265.0
2020-01-29 10:45:00,113.29,113.37,113.14,113.18,10066.0,102.4029,102.4752,102.2673,102.3035,10066.0
2020-01-29 10:50:00,113.14,113.33,113.08,113.3,79404.0,102.2673,102.4391,102.2131,102.4119,79404.0
2020-01-29 10:55:00,113.25,113.46,113.18,113.18,13747.0,102.3668,102.5566,102.3035,102.3035,13747.0
2020-01-29 11:00:00,113.16,113.28,113.12,113.14,15155.0,102.2854,102.3939,102.2492,102.2673,15155.0
2020-01-29 11:05:00,113.16,113.18,113.05,113.06,8702.0,102.2854,102.3035,102.186,102.195,8702.0
2020-01-29 11:10:00,113.07,113.23,112.95,113.19,17744.0,102.204,102.3487,102.0956,102.3125,17744.0
2020-01-29 11:15:00,113.21,113.34,113.17,113.17,15897.0,102.3306,102.4481,102.2944,102.2944,15897.0
2020-01-29 11:20:00,113.19,113.45,113.16,113.38,69955.0,102.3125,102.5475,102.2854,102.4843,69955.0
2020-01-29 11:25:00,113.38,113.38,113.24,113.25,25039.0,102.4843,102.4843,102.3577,102.3668,25039.0
2020-01-29 11:30:00,113.24,113.33,113.1,113.1,289398.0,102.3577,102.4391,102.2312,102.2312,289398.0
2020-01-29 11:35:00,113.1,113.18,113.07,113.13,17590.0,102.2312,102.3035,102.204,102.2583,17590.0
2020-01-29 11:40:00,113.15,113.16,113.09,113.13,25678.0,102.2764,102.2854,102.2221,102.2583,25678.0
2020-01-29 11:45:00,113.15,113.26,113.1,113.12,11952.0,102.2764,102.3758,102.2312,102.2492,11952.0
2020-01-29 11:50:00,113.15,113.27,113.03,113.22,10868.0,102.2764,102.3848,102.1679,102.3396,10868.0
2020-01-29 11:55:00,113.22,113.32,113.18,113.32,5710.0,102.3396,102.43,102.3035,102.43,5710.0
2020-01-29 12:00:00,113.28,113.39,113.23,113.39,10708.0,102.3939,102.4933,102.3487,102.4933,10708.0
2020-01-29 12:05:00,113.41,113.58,113.41,113.52,9887.0,102.5114,102.665,102.5114,102.6108,9887.0
2020-01-29 12:10:00,113.53,113.74,113.51,113.74,102970.0,102.6198,102.8097,102.6018,102.8097,102970.0
2020-01-29 12:15:00,113.73,113.85,113.73,113.83,14115.0,102.8006,102.9091,102.8006,102.891,14115.0
2020-01-29 12:20:00,113.84,113.85,113.72,113.72,13456.0,102.9001,102.9091,102.7916,102.7916,13456.0
2020-01-29 12:25:00,113.74,113.77,113.6,113.72,6600.0,102.8097,102.8368,102.6831,102.7916,6600.0
2020-01-29 12:30:00,113.74,113.85,113.7,113.77,31760.0,102.8097,102.9091,102.7735,102.8368,31760.0
2020-01-29 12:35:00,113.79,113.99,113.65,113.94,13451.0,102.8549,103.0356,102.7283,102.9904,13451.0
2020-01-29 12:40:00,113.95,113.99,113.89,113.97,6141.0,102.9995,103.0356,102.9452,103.0176,6141.0
2020-01-29 12:45:00,114.0,114.12,113.98,114.07,24642.0,103.0447,103.1531,103.0266,103.1079,24642.0
2020-01-29 12:50:00,114.08,114.32,114.07,114.24,27352.0,103.117,103.3339,103.1079,103.2616,27352.0
2020-01-29 12:55:00,114.27,114.33,114.22,114.32,24509.0,103.2887,103.343,103.2435,103.3339,24509.0
2020-01-29 13:00:00,114.32,114.33,114.01,114.11,99964.0,103.3339,103.343,103.0537,103.1441,99964.0
2020-01-29 13:05:00,114.09,114.09,113.91,113.99,9183.0,103.126,103.126,102.9633,103.0356,9183.0
2020-01-29 13:10:00,114.0,114.21,113.99,114.21,5510.0,103.0447,103.2345,103.0356,103.2345,5510.0
2020-01-29 13:15:00,114.24,114.25,114.13,114.24,19832.0,103.2616,103.2707,103.1622,103.2616,19832.0
2020-01-29 13:20:00,114.23,114.31,114.15,114.17,8158.0,103.2526,103.3249,103.1803,103.1983,8158.0
2020-01-29 13:25:00,114.15,114.24,114.14,114.22,6410.0,103.1803,103.2616,103.1712,103.2435,6410.0
2020-01-29 13:30:00,114.24,114.27,114.14,114.24,12023.0,103.2616,103.2887,103.1712,103.2616,12023.0
2020-01-29 13:35:00,114.23,114.26,114.12,114.19,12781.0,103.2526,103.2797,103.1531,103.2164,12781.0
2020-01-29 13:40:00,114.21,114.21,114.0,114.03,13581.0,103.2345,103.2345,103.0447,103.0718,13581.0
2020-01-29 13:45:00,114.02,114.03,113.86,113.97,58445.0,103.0628,103.0718,102.9181,103.0176,58445.0
2020-01-29 13:50:00,113.94,113.94,113.84,113.86,3520.0,102.9904,102.9904,102.9001,102.9181,3520.0
2020-01-29 13:55:00,113.87,114.11,113.86,114.08,14406.0,102.9272,103.1441,102.9181,103.117,14406.0
2020-01-29 14:00:00,114.07,114.41,113.9,114.41,24717.0,103.1079,103.4153,102.9543,103.4153,24717.0
2020-01-29 14:05:00,114.37,114.43,114.35,114.37,9881.0,103.3791,103.4334,103.361,103.3791,9881.0
2020-01-29 14:10:00,114.36,114.42,114.35,114.39,12226.0,103.3701,103.4243,103.361,103.3972,12226.0
2020-01-29 14:15:00,114.41,114.41,114.3,114.39,7127.0,103.4153,103.4153,103.3158,103.3972,7127.0
2020-01-29 14:20:00,114.43,114.47,114.22,114.26,24824.0,103.4334,103.4695,103.2435,103.2797,24824.0
2020-01-29 14:25:00,114.28,114.28,114.09,114.24,5586.0,103.2978,103.2978,103.126,103.2616,5586.0
2020-01-29 14:30:00,114.25,114.32,114.13,114.29,7175.0,103.2707,103.3339,103.1622,103.3068,7175.0
2020-01-29 14:35:00,114.26,114.26,114.14,114.19,7200.0,103.2797,103.2797,103.1712,103.2164,7200.0
2020-01-29 14:40:00,114.18,114.22,114.02,114.17,10041.0,103.2074,103.2435,103.0628,103.1983,10041.0
2020-01-29 14:45:00,114.18,114.18,113.97,114.02,18062.0,103.2074,103.2074,103.0176,103.0628,18062.0
2020-01-29 14:50:00,114.09,114.21,114.06,114.09,17799.0,103.126,103.2345,103.0989,103.126,17799.0
2020-01-29 14:55:00,114.11,114.12,114.05,114.06,9499.0,103.1441,103.1531,103.0899,103.0989,9499.0
2020-01-29 15:00:00,114.07,114.15,113.82,113.91,11487.0,103.1079,103.1803,102.882,102.9633,11487.0
2020-01-29 15:05:00,113.91,114.04,113.82,113.88,26836.0,102.9633,103.0808,102.882,102.9362,26836.0
2020-01-29 15:10:00,113.88,113.94,113.66,113.67,18343.0,102.9362,102.9904,102.7374,102.7464,18343.0
2020-01-29 15:15:00,113.66,113.76,113.59,113.69,68123.0,102.7374,102.8277,102.6741,102.7645,68123.0
2020-01-29 15:20:00,113.63,113.64,113.36,113.48,10947.0,102.7102,102.7193,102.4662,102.5746,10947.0
2020-01-29 15:25:00,113.48,113.59,113.47,113.53,14848.0,102.5746,102.6741,102.5656,102.6198,14848.0
2020-01-29 15:30:00,113.5,113.64,113.44,113.54,10269.0,102.5927,102.7193,102.5385,102.6289,10269.0
2020-01-29 15:35:00,113.54,113.61,113.47,113.5,16387.0,102.6289,102.6922,102.5656,102.5927,16387.0
2020-01-29 15:40:00,113.5,113.5,113.14,113.22,30125.0,102.5927,102.5927,102.2673,102.3396,30125.0
2020-01-29 15:45:00,113.22,113.34,113.11,113.26,19718.0,102.3396,102.4481,102.2402,102.3758,19718.0
2020-01-29 15:50:00,113.24,113.39,113.23,113.31,23700.0,102.3577,102.4933,102.3487,102.421,23700.0
2020-01-29 15:55:00,113.31,113.38,113.15,113.24,197313.0,102.421,102.4843,102.2764,102.3577,197313.0
2020-01-30 09:30:00,112.16,113.5,112.11,112.68,54747.0,101.3815,102.5927,101.3363,101.8515,54747.0
2020-01-30 09:35:00,112.73,112.88,112.16,112.82,33910.0,101.8967,102.0323,101.3815,101.9781,33910.0
2020-01-30 09:40:00,112.82,112.84,112.26,112.71,15027.0,101.9781,101.9962,101.4719,101.8786,15027.0
2020-01-30 09:45:00,112.84,113.23,112.84,113.08,13489.0,101.9962,102.3487,101.9962,102.2131,13489.0
2020-01-30 09:50:00,113.04,113.21,112.81,112.91,30520.0,102.1769,102.3306,101.969,102.0594,30520.0
2020-01-30 09:55:00,112.89,112.91,112.51,112.75,22973.0,102.0413,102.0594,101.6979,101.9148,22973.0
2020-01-30 10:00:00,112.71,112.82,112.59,112.68,12461.0,101.8786,101.9781,101.7702,101.8515,12461.0
2020-01-30 10:05:00,112.72,113.0,112.7,112.97,12192.0,101.8877,102.1408,101.8696,102.1137,12192.0
2020-01-30 10:10:00,112.96,112.99,112.8,112.88,25248.0,102.1046,102.1317,101.96,102.0323,25248.0
2020-01-30 10:15:00,112.85,112.92,112.67,112.73,15826.0,102.0052,102.0685,101.8425,101.8967,15826.0
2020-01-30 10:20:00,112.71,112.72,112.44,112.44,9334.0,101.8786,101.8877,101.6346,101.6346,9334.0
2020-01-30 10:25:00,112.4,112.46,112.34,112.46,5732.0,101.5984,101.6527,101.5442,101.6527,5732.0
2020-01-30 10:30:00,112.48,112.51,112.27,112.27,16267.0,101.6707,101.6979,101.4809,101.4809,16267.0
2020-01-30 10:35:00,112.25,112.26,111.83,111.87,12984.0,101.4629,101.4719,101.0832,101.1194,12984.0
2020-01-30 10:40:00,111.91,112.04,111.71,111.92,11246.0,101.1555,101.273,100.9747,101.1646,11246.0
2020-01-30 10:45:00,111.87,111.87,111.61,111.73,9772.0,101.1194,101.1194,100.8844,100.9928,9772.0
2020-01-30 10:50:00,111.67,111.69,111.39,111.43,44871.0,100.9386,100.9567,100.6855,100.7217,44871.0
2020-01-30 10:55:00,111.38,111.38,111.01,111.11,28546.0,100.6765,100.6765,100.342,100.4324,28546.0
2020-01-30 11:00:00,111.08,111.36,111.05,111.32,23862.0,100.4053,100.6584,100.3782,100.6222,23862.0
2020-01-30 11:05:00,111.29,111.52,111.22,111.36,23606.0,100.5951,100.803,100.5318,100.6584,23606.0
2020-01-30 11:10:00,111.37,111.82,111.37,111.8,22297.0,100.6674,101.0742,100.6674,101.0561,22297.0
2020-01-30 11:15:00,111.74,111.89,111.68,111.75,14477.0,101.0019,101.1374,100.9476,101.0109,14477.0
2020-01-30 11:20:00,111.74,111.89,111.69,111.76,28039.0,101.0019,101.1374,100.9567,101.0199,28039.0
2020-01-30 11:25:00,111.8,111.96,111.74,111.77,32687.0,101.0561,101.2007,101.0019,101.029,32687.0
2020-01-30 11:30:00,111.77,111.9,111.76,111.83,15439.0,101.029,101.1465,101.0199,101.0832,15439.0
2020-01-30 11:35:00,111.78,112.22,111.73,112.05,25216.0,101.038,101.4357,100.9928,101.2821,25216.0
2020-01-30 11:40:00,112.04,112.23,112.04,112.07,10936.0,101.273,101.4448,101.273,101.3001,10936.0
2020-01-30 11:45:00,112.09,112.34,112.08,112.25,8936.0,101.3182,101.5442,101.3092,101.4629,8936.0
2020-01-30 11:50:00,112.22,112.5,112.2,112.41,9455.0,101.4357,101.6888,101.4177,101.6075,9455.0
2020-01-30 11:55:00,112.41,112.42,112.25,112.25,11405.0,101.6075,101.6165,101.4629,101.4629,11405.0
2020-01-30 12:00:00,112.21,112.34,112.19,112.25,6236.0,101.4267,101.5442,101.4086,101.4629,6236.0
2020-01-30 12:05:00,112.25,112.25,112.0,112.02,33669.0,101.4629,101.4629,101.2369,101.255,33669.0
2020-01-30 12:10:00,111.98,111.99,111.85,111.85,5334.0,101.2188,101.2278,101.1013,101.1013,5334.0
2020-01-30 12:15:00,111.86,111.95,111.74,111.94,5146.0,101.1103,101.1917,101.0019,101.1826,5146.0
2020-01-30 12:20:00,111.88,111.94,111.78,111.79,2755.0,101.1284,101.1826,101.038,101.0471,2755.0
2020-01-30 12:25:00,111.76,111.77,111.54,111.56,6557.0,101.0199,101.029,100.8211,100.8392,6557.0
2020-01-30 12:30:00,111.58,111.68,111.55,111.56,5871.0,100.8572,100.9476,100.8301,100.8392,5871.0
2020-01-30 12:35:00,111.55,111.65,111.22,111.22,7228.0,100.8301,100.9205,100.5318,100.5318,7228.0
2020-01-30 12:40:00,111.24,111.36,111.08,111.17,9184.0,100.5499,100.6584,100.4053,100.4866,9184.0
2020-01-30 12:45:00,111.13,111.14,110.96,110.96,12964.0,100.4505,100.4595,100.2968,100.2968,12964.0
2020-01-30 12:50:00,111.0,111.36,110.98,111.3,93105.0,100.333,100.6584,100.3149,100.6041,93105.0
2020-01-30 12:55:00,111.25,111.36,111.13,111.19,6490.0,100.5589,100.6584,100.4505,100.5047,6490.0
2020-01-30 13:00:00,111.19,111.55,111.18,111.49,35077.0,100.5047,100.8301,100.4957,100.7759,35077.0
2020-01-30 13:05:00,111.49,111.51,111.19,111.2,48013.0,100.7759,100.794,100.5047,100.5138,48013.0
2020-01-30 13:10:00,111.19,111.3,111.15,111.25,6981.0,100.5047,100.6041,100.4686,100.5589,6981.0
2020-01-30 13:15:00,111.22,111.3,111.05,111.08,6297.0,100.5318,100.6041,100.3782,100.4053,6297.0
2020-01-30 13:20:00,111.06,111.3,111.05,111.29,11959.0,100.3872,100.6041,100.3782,100.5951,11959.0
2020-01-30 13:25:00,111.3,111.3,111.15,111.19,5398.0,100.6041,100.6041,100.4686,100.5047,5398.0
2020-01-30 13:30:00,111.15,111.41,111.11,111.38,28484.0,100.4686,100.7036,100.4324,100.6765,28484.0
2020-01-30 13:35:00,111.3,111.32,111.26,111.29,12094.0,100.6041,100.6222,100.568,100.5951,12094.0
2020-01-30 13:40:00,111.28,111.34,111.22,111.28,6942.0,100.5861,100.6403,100.5318,100.5861,6942.0
2020-01-30 13:45:00,111.29,111.39,111.29,111.34,7677.0,100.5951,100.6855,100.5951,100.6403,7677.0
2020-01-30 13:50:00,111.32,111.49,111.32,111.46,8205.0,100.6222,100.7759,100.6222,100.7488,8205.0
2020-01-30 13:55:00,111.44,111.46,111.31,111.39,12636.0,100.7307,100.7488,100.6132,100.6855,12636.0
2020-01-30 14:00:00,111.39,111.42,111.35,111.39,6387.0,100.6855,100.7126,100.6493,100.6855,6387.0
2020-01-30 14:05:00,111.39,111.7,111.37,111.7,8758.0,100.6855,100.9657,100.6674,100.9657,8758.0
2020-01-30 14:10:00,111.73,111.96,111.7,111.94,7790.0,100.9928,101.2007,100.9657,101.1826,7790.0
2020-01-30 14:15:00,111.89,112.07,111.85,112.03,7318.0,101.1374,101.3001,101.1013,101.264,7318.0
2020-01-30 14:20:00,112.03,112.06,111.94,111.97,13159.0,101.264,101.2911,101.1826,101.2098,13159.0
2020-01-30 14:25:00,111.97,112.02,111.88,111.92,10903.0,101.2098,101.255,101.1284,101.1646,10903.0
2020-01-30 14:30:00,111.9,112.0,111.88,111.96,7324.0,101.1465,101.2369,101.1284,101.2007,7324.0
2020-01-30 14:35:00,111.95,111.96,111.77,111.89,6474.0,101.1917,101.2007,101.029,101.1374,6474.0
2020-01-30 14:40:00,111.9,112.45,111.71,111.87,33657.0,101.1465,101.6436,100.9747,101.1194,33657.0
2020-01-30 14:45:00,111.93,112.24,111.75,112.02,34670.0,101.1736,101.4538,101.0109,101.255,34670.0
2020-01-30 14:50:00,112.09,112.13,111.82,111.94,27907.0,101.3182,101.3544,101.0742,101.1826,27907.0
2020-01-30 14:55:00,111.94,112.31,111.94,112.14,58904.0,101.1826,101.5171,101.1826,101.3634,58904.0
2020-01-30 15:00:00,112.13,112.32,112.0,112.21,30529.0,101.3544,101.5261,101.2369,101.4267,30529.0
2020-01-30 15:05:00,112.22,112.24,111.99,112.07,66941.0,101.4357,101.4538,101.2278,101.3001,66941.0
2020-01-30 15:10:00,112.04,112.12,111.98,112.07,17999.0,101.273,101.3453,101.2188,101.3001,17999.0
2020-01-30 15:15:00,112.09,112.3,111.99,112.26,16910.0,101.3182,101.508,101.2278,101.4719,16910.0
2020-01-30 15:20:00,112.26,112.44,112.21,112.4,65038.0,101.4719,101.6346,101.4267,101.5984,65038.0
2020-01-30 15:25:00,112.41,112.45,112.27,112.35,20116.0,101.6075,101.6436,101.4809,101.5532,20116.0
2020-01-30 15:30:00,112.37,112.43,112.21,112.31,26262.0,101.5713,101.6256,101.4267,101.5171,26262.0
2020-01-30 15:35:00,112.32,112.38,112.18,112.34,34878.0,101.5261,101.5804,101.3996,101.5442,34878.0
2020-01-30 15:40:00,112.35,112.62,112.31,112.5,27303.0,101.5532,101.7973,101.5171,101.6888,27303.0
2020-01-30 15:45:00,112.5,112.52,112.3,112.32,64910.0,101.6888,101.7069,101.508,101.5261,64910.0
2020-01-30 15:50:00,112.34,112.38,112.12,112.23,169227.0,101.5442,101.5804,101.3453,101.4448,169227.0
2020-01-30 15:55:00,112.24,112.46,112.16,112.37,287940.0,101.4538,101.6527,101.3815,101.5713,287940.0
2020-01-31 09:30:00,111.74,111.74,110.94,111.14,32787.0,101.0019,101.0019,100.2787,100.4595,32787.0
2020-01-31 09:35:00,111.22,111.22,110.71,110.98,14184.0,100.5318,100.5318,100.0708,100.3149,14184.0
2020-01-31 09:40:00,111.02,111.02,110.52,110.63,15061.0,100.3511,100.3511,99.8991,99.9985,15061.0
2020-01-31 09:45:00,110.73,110.96,110.56,110.92,6920.0,100.0889,100.2968,99.9353,100.2607,6920.0
2020-01-31 09:50:00,110.93,110.96,110.3,110.46,6609.0,100.2697,100.2968,99.7002,99.8449,6609.0
2020-01-31 09:55:00,110.44,111.0,110.43,110.81,6192.0,99.8268,100.333,99.8178,100.1612,6192.0
2020-01-31 10:00:00,110.79,110.79,110.08,110.13,13742.0,100.1432,100.1432,99.5014,99.5466,13742.0
2020-01-31 10:05:00,110.15,110.19,109.9,109.9,17779.0,99.5647,99.6008,99.3387,99.3387,17779.0
2020-01-31 10:10:00,109.94,110.18,109.69,109.78,30581.0,99.3748,99.5918,99.1489,99.2302,30581.0
2020-01-31 10:15:00,109.75,109.75,109.5,109.67,29459.0,99.2031,99.2031,98.9771,99.1308,29459.0
2020-01-31 10:20:00,109.7,110.04,109.7,109.95,19578.0,99.1579,99.4652,99.1579,99.3839,19578.0
2020-01-31 10:25:00,109.97,110.02,109.69,109.69,24396.0,99.402,99.4472,99.1489,99.1489,24396.0
2020-01-31 10:30:00,109.7,110.18,109.68,110.12,16768.0,99.1579,99.5918,99.1398,99.5375,16768.0
2020-01-31 10:35:00,110.08,110.14,109.94,110.02,39463.0,99.5014,99.5556,99.3748,99.4472,39463.0
2020-01-31 10:40:00,110.03,110.12,109.79,109.81,61104.0,99.4562,99.5375,99.2393,99.2573,61104.0
2020-01-31 10:45:00,109.8,109.91,109.66,109.78,23185.0,99.2483,99.3477,99.1217,99.2302,23185.0
2020-01-31 10:50:00,109.76,109.95,109.61,109.93,21322.0,99.2121,99.3839,99.0766,99.3658,21322.0
2020-01-31 10:55:00,109.94,110.12,109.85,110.1,45052.0,99.3748,99.5375,99.2935,99.5195,45052.0
2020-01-31 11:00:00,110.09,110.44,110.04,110.36,17605.0,99.5104,99.8268,99.4652,99.7545,17605.0
2020-01-31 11:05:00,110.33,110.33,110.06,110.18,11210.0,99.7274,99.7274,99.4833,99.5918,11210.0
2020-01-31 11:10:00,110.15,110.39,110.07,110.07,8667.0,99.5647,99.7816,99.4923,99.4923,8667.0
2020-01-31 11:15:00,110.04,110.2,109.7,110.13,27261.0,99.4652,99.6099,99.1579,99.5466,27261.0
2020-01-31 11:20:00,110.11,110.15,109.81,109.82,23563.0,99.5285,99.5647,99.2573,99.2664,23563.0
2020-01-31 11:25:00,109.79,110.04,109.77,109.85,14370.0,99.2393,99.4652,99.2212,99.2935,14370.0
2020-01-31 11:30:00,109.8,110.13,109.8,110.1,7566.0,99.2483,99.5466,99.2483,99.5195,7566.0
2020-01-31 11:35:00,110.1,110.25,109.99,110.2,34701.0,99.5195,99.655,99.42,99.6099,34701.0
2020-01-31 11:40:00,110.22,110.53,110.22,110.46,25095.0,99.6279,99.9081,99.6279,99.8449,25095.0
2020-01-31 11:45:00,110.49,110.6,110.45,110.54,11688.0,99.872,99.9714,99.8358,99.9172,11688.0
2020-01-31 11:50:00,110.53,110.53,110.27,110.4,19980.0,99.9081,99.9081,99.6731,99.7906,19980.0
2020-01-31 11:55:00,110.4,110.65,110.32,110.65,62915.0,99.7906,100.0166,99.7183,100.0166,62915.0
2020-01-31 12:00:00,110.62,110.62,110.46,110.48,16838.0,99.9895,99.9895,99.8449,99.8629,16838.0
2020-01-31 12:05:00,110.45,110.45,110.15,110.28,12237.0,99.8358,99.8358,99.5647,99.6822,12237.0
2020-01-31 12:10:00,110.26,110.35,110.03,110.03,12185.0,99.6641,99.7454,99.4562,99.4562,12185.0
2020-01-31 12:15:00,110.02,110.33,109.99,110.32,35430.0,99.4472,99.7274,99.42,99.7183,35430.0
2020-01-31 12:20:00,110.31,110.39,110.1,110.17,6614.0,99.7093,99.7816,99.5195,99.5827,6614.0
2020-01-31 12:25:00,110.15,110.36,110.06,110.36,4506.0,99.5647,99.7545,99.4833,99.7545,4506.0
2020-01-31 12:30:00,110.27,110.31,110.16,110.22,14060.0,99.6731,99.7093,99.5737,99.6279,14060.0
2020-01-31 12:35:00,110.23,110.26,110.06,110.18,59649.0,99.637,99.6641,99.4833,99.5918,59649.0
2020-01-31 12:40:00,110.15,110.37,110.0,110.37,30481.0,99.5647,99.7635,99.4291,99.7635,30481.0
2020-01-31 12:45:00,110.32,110.33,109.97,110.0,26240.0,99.7183,99.7274,99.402,99.4291,26240.0
2020-01-31 12:50:00,110.0,110.17,109.84,110.14,11506.0,99.4291,99.5827,99.2844,99.5556,11506.0
2020-01-31 12:55:00,110.15,110.23,110.03,110.05,7941.0,99.5647,99.637,99.4562,99.4743,7941.0
2020-01-31 13:00:00,110.09,110.26,110.09,110.16,7337.0,99.5104,99.6641,99.5104,99.5737,7337.0
2020-01-31 13:05:00,110.14,110.16,109.94,110.0,11052.0,99.5556,99.5737,99.3748,99.4291,11052.0
2020-01-31 13:10:00,109.98,110.0,109.73,109.73,9631.0,99.411,99.4291,99.185,99.185,9631.0
2020-01-31 13:15:00,109.75,110.05,109.75,110.0,19197.0,99.2031,99.4743,99.2031,99.4291,19197.0
2020-01-31 13:20:00,109.99,110.11,109.93,110.05,9140.0,99.42,99.5285,99.3658,99.4743,9140.0
2020-01-31 13:25:00,110.07,110.17,109.99,110.06,21072.0,99.4923,99.5827,99.42,99.4833,21072.0
2020-01-31 13:30:00,110.0,110.01,109.82,109.95,8763.0,99.4291,99.4381,99.2664,99.3839,8763.0
2020-01-31 13:35:00,109.98,110.05,109.89,109.99,41773.0,99.411,99.4743,99.3296,99.42,41773.0
2020-01-31 13:40:00,110.03,110.06,109.94,110.0,13788.0,99.4562,99.4833,99.3748,99.4291,13788.0
2020-01-31 13:45:00,109.99,110.13,109.94,110.13,11433.0,99.42,99.5466,99.3748,99.5466,11433.0
2020-01-31 13:50:00,110.09,110.15,109.97,110.09,10928.0,99.5104,99.5647,99.402,99.5104,10928.0
2020-01-31 13:55:00,110.12,110.24,110.04,110.15,6771.0,99.5375,99.646,99.4652,99.5647,6771.0
2020-01-31 14:00:00,110.16,110.32,110.1,110.24,9548.0,99.5737,99.7183,99.5195,99.646,9548.0
2020-01-31 14:05:00,110.23,110.27,110.09,110.18,6669.0,99.637,99.6731,99.5104,99.5918,6669.0
2020-01-31 14:10:00,110.2,110.2,110.02,110.04,9440.0,99.6099,99.6099,99.4472,99.4652,9440.0
2020-01-31 14:15:00,110.04,110.13,109.99,110.04,15049.0,99.4652,99.5466,99.42,99.4652,15049.0
2020-01-31 14:20:00,110.02,110.08,109.83,109.95,44367.0,99.4472,99.5014,99.2754,99.3839,44367.0
2020-01-31 14:25:00,109.98,110.08,109.97,110.02,21827.0,99.411,99.5014,99.402,99.4472,21827.0
2020-01-31 14:30:00,110.0,110.36,109.98,110.23,11333.0,99.4291,99.7545,99.411,99.637,11333.0
2020-01-31 14:35:00,110.24,110.25,110.11,110.2,8173.0,99.646,99.655,99.5285,99.6099,8173.0
2020-01-31 14:40:00,110.22,110.24,109.99,109.99,9548.0,99.6279,99.646,99.42,99.42,9548.0
2020-01-31 14:45:00,109.97,110.1,109.96,109.99,23753.0,99.402,99.5195,99.3929,99.42,23753.0
2020-01-31 14:50:00,110.0,110.1,109.98,110.0,23822.0,99.4291,99.5195,99.411,99.4291,23822.0
2020-01-31 14:55:00,110.0,110.11,109.99,110.0,14179.0,99.4291,99.5285,99.42,99.4291,14179.0
2020-01-31 15:00:00,110.01,110.1,109.87,109.93,15469.0,99.4381,99.5195,99.3116,99.3658,15469.0
2020-01-31 15:05:00,109.91,109.91,109.72,109.77,25824.0,99.3477,99.3477,99.176,99.2212,25824.0
2020-01-31 15:10:00,109.76,109.86,109.68,109.73,27272.0,99.2121,99.3025,99.1398,99.185,27272.0
2020-01-31 15:15:00,109.74,109.89,109.65,109.84,40405.0,99.1941,99.3296,99.1127,99.2844,40405.0
2020-01-31 15:20:00,109.86,109.91,109.71,109.85,26178.0,99.3025,99.3477,99.1669,99.2935,26178.0
2020-01-31 15:25:00,109.85,109.86,109.7,109.72,28405.0,99.2935,99.3025,99.1579,99.176,28405.0
2020-01-31 15:30:00,109.69,109.72,109.55,109.57,32702.0,99.1489,99.176,99.0223,99.0404,32702.0
2020-01-31 15:35:00,109.57,109.62,109.26,109.3,39584.0,99.0404,99.0856,98.7602,98.7963,39584.0
2020-01-31 15:40:00,109.3,109.76,109.2,109.73,54535.0,98.7963,99.2121,98.706,99.185,54535.0
2020-01-31 15:45:00,109.75,109.89,109.38,109.46,87930.0,99.2031,99.3296,98.8687,98.941,87930.0
2020-01-31 15:50:00,109.46,110.07,109.42,109.99,140148.0,98.941,99.4923,98.9048,99.42,140148.0
2020-01-31 15:55:00,109.96,110.02,109.71,109.77,246434.0,99.3929,99.4472,99.1669,99.2212,246434.0
2020-02-03 09:30:00,110.7,111.61,110.24,110.86,138178.0,100.0618,100.8844,99.646,100.2064,138178.0
2020-02-03 09:35:00,110.82,110.97,110.29,110.73,17896.0,100.1703,100.3059,99.6912,100.0889,17896.0
2020-02-03 09:40:00,110.69,110.84,110.26,110.5,25266.0,100.0528,100.1884,99.6641,99.881,25266.0
2020-02-03 09:45:00,110.5,110.74,110.44,110.48,31022.0,99.881,100.098,99.8268,99.8629,31022.0
2020-02-03 09:50:00,110.48,110.52,109.99,110.26,19942.0,99.8629,99.8991,99.42,99.6641,19942.0
2020-02-03 09:55:00,110.26,110.34,110.12,110.18,12806.0,99.6641,99.7364,99.5375,99.5918,12806.0
2020-02-03 10:00:00,110.32,110.65,110.2,110.4,18738.0,99.7183,100.0166,99.6099,99.7906,18738.0
2020-02-03 10:05:00,110.4,110.4,110.01,110.17,13716.0,99.7906,99.7906,99.4381,99.5827,13716.0
2020-02-03 10:10:00,110.23,110.41,110.13,110.24,9856.0,99.637,99.7997,99.5466,99.646,9856.0
2020-02-03 10:15:00,110.19,110.28,110.1,110.17,5271.0,99.6008,99.6822,99.5195,99.5827,5271.0
2020-02-03 10:20:00,110.18,110.44,110.16,110.44,16039.0,99.5918,99.8268,99.5737,99.8268,16039.0
2020-02-03 10:25:00,110.45,110.52,110.36,110.5,15347.0,99.8358,99.8991,99.7545,99.881,15347.0
2020-02-03 10:30:00,110.45,110.5,110.28,110.34,8192.0,99.8358,99.881,99.6822,99.7364,8192.0
2020-02-03 10:35:00,110.37,110.58,110.31,110.53,8463.0,99.7635,99.9533,99.7093,99.9081,8463.0
2020-02-03 10:40:00,110.53,110.63,110.47,110.49,9585.0,99.9081,99.9985,99.8539,99.872,9585.0
2020-02-03 10:45:00,110.46,110.49,110.39,110.41,9154.0,99.8449,99.872,99.7816,99.7997,9154.0
2020-02-03 10:50:00,110.36,110.39,110.25,110.28,7231.0,99.7545,99.7816,99.655,99.6822,7231.0
2020-02-03 10:55:00,110.29,110.38,110.24,110.37,14769.0,99.6912,99.7726,99.646,99.7635,14769.0
2020-02-03 11:00:00,110.39,110.46,110.35,110.45,7400.0,99.7816,99.8449,99.7454,99.8358,7400.0
2020-02-03 11:05:00,110.45,110.64,110.33,110.59,8999.0,99.8358,100.0076,99.7274,99.9624,8999.0
2020-02-03 11:10:00,110.55,110.56,110.09,110.09,19063.0,99.9262,99.9353,99.5104,99.5104,19063.0
2020-02-03 11:15:00,110.1,110.14,109.95,110.07,11670.0,99.5195,99.5556,99.3839,99.4923,11670.0
2020-02-03 11:20:00,110.06,110.29,110.05,110.18,9448.0,99.4833,99.6912,99.4743,99.5918,9448.0
2020-02-03 11:25:00,110.23,110.31,110.22,110.26,4058.0,99.637,99.7093,99.6279,99.6641,4058.0
2020-02-03 11:30:00,110.23,110.31,110.15,110.23,4927.0,99.637,99.7093,99.5647,99.637,4927.0
2020-02-03 11:35:00,110.16,110.16,110.04,110.05,3201.0,99.5737,99.5737,99.4652,99.4743,3201.0
2020-02-03 11:40:00,110.05,110.12,109.83,109.95,6178.0,99.4743,99.5375,99.2754,99.3839,6178.0
2020-02-03 11:45:00,109.97,109.97,109.82,109.85,21384.0,99.402,99.402,99.2664,99.2935,21384.0
2020-02-03 11:50:00,109.85,110.0,109.81,109.98,13839.0,99.2935,99.4291,99.2573,99.411,13839.0
2020-02-03 11:55:00,109.96,110.06,109.94,109.99,11357.0,99.3929,99.4833,99.3748,99.42,11357.0
2020-02-03 12:00:00,109.96,110.03,109.95,109.97,15579.0,99.3929,99.4562,99.3839,99.402,15579.0
2020-02-03 12:05:00,109.98,110.02,109.86,109.87,7721.0,99.411,99.4472,99.3025,99.3116,7721.0
2020-02-03 12:10:00,109.85,109.85,109.71,109.81,8242.0,99.2935,99.2935,99.1669,99.2573,8242.0
2020-02-03 12:15:00,109.84,109.93,109.83,109.88,7652.0,99.2844,99.3658,99.2754,99.3206,7652.0
2020-02-03 12:20:00,109.9,110.02,109.88,109.96,13797.0,99.3387,99.4472,99.3206,99.3929,13797.0
2020-02-03 12:25:00,109.95,110.04,109.86,109.91,17086.0,99.3839,99.4652,99.3025,99.3477,17086.0
2020-02-03 12:30:00,109.93,109.98,109.79,109.79,9773.0,99.3658,99.411,99.2393,99.2393,9773.0
2020-02-03 12:35:00,109.79,109.9,109.77,109.89,8080.0,99.2393,99.3387,99.2212,99.3296,8080.0
2020-02-03 12:40:00,109.91,110.0,109.91,109.97,11829.0,99.3477,99.4291,99.3477,99.402,11829.0
2020-02-03 12:45:00,109.94,109.98,109.88,109.94,6448.0,99.3748,99.411,99.3206,99.3748,6448.0
2020-02-03 12:50:00,109.93,110.11,109.93,110.01,23174.0,99.3658,99.5285,99.3658,99.4381,23174.0
2020-02-03 12:55:00,110.02,110.05,109.93,109.93,17078.0,99.4472,99.4743,99.3658,99.3658,17078.0
2020-02-03 13:00:00,109.95,109.98,109.93,109.97,16259.0,99.3839,99.411,99.3658,99.402,16259.0
2020-02-03 13:05:00,109.96,110.01,109.88,109.9,14053.0,99.3929,99.4381,99.3206,99.3387,14053.0
2020-02-03 13:10:00,109.88,109.92,109.68,109.68,9698.0,99.3206,99.3568,99.1398,99.1398,9698.0
2020-02-03 13:15:00,109.67,109.72,109.62,109.69,24358.0,99.1308,99.176,99.0856,99.1489,24358.0
2020-02-03 13:20:00,109.67,109.82,109.65,109.8,12581.0,99.1308,99.2664,99.1127,99.2483,12581.0
2020-02-03 13:25:00,109.78,109.8,109.57,109.57,16548.0,99.2302,99.2483,99.0404,99.0404,16548.0
2020-02-03 13:30:00,109.55,109.74,109.55,109.72,11484.0,99.0223,99.1941,99.0223,99.176,11484.0
2020-02-03 13:35:00,109.7,109.77,109.66,109.76,33140.0,99.1579,99.2212,99.1217,99.2121,33140.0
2020-02-03 13:40:00,109.76,109.89,109.75,109.88,12911.0,99.2121,99.3296,99.2031,99.3206,12911.0
2020-02-03 13:45:00,109.86,109.99,109.86,109.95,11293.0,99.3025,99.42,99.3025,99.3839,11293.0
2020-02-03 13:50:00,109.94,109.98,109.8,109.89,9885.0,99.3748,99.411,99.2483,99.3296,9885.0
2020-02-03 13:55:00,109.88,109.98,109.87,109.98,11555.0,99.3206,99.411,99.3116,99.411,11555.0
2020-02-03 14:00:00,110.01,110.03,109.83,109.86,10782.0,99.4381,99.4562,99.2754,99.3025,10782.0
2020-02-03 14:05:00,109.84,109.88,109.82,109.83,6384.0,99.2844,99.3206,99.2664,99.2754,6384.0
2020-02-03 14:10:00,109.82,109.84,109.65,109.67,6902.0,99.2664,99.2844,99.1127,99.1308,6902.0
2020-02-03 14:15:00,109.67,109.81,109.67,109.76,4908.0,99.1308,99.2573,99.1308,99.2121,4908.0
2020-02-03 14:20:00,109.77,109.85,109.76,109.77,7097.0,99.2212,99.2935,99.2121,99.2212,7097.0
2020-02-03 14:25:00,109.77,109.86,109.77,109.82,4969.0,99.2212,99.3025,99.2212,99.2664,4969.0
2020-02-03 14:30:00,109.82,109.93,109.8,109.83,5521.0,99.2664,99.3658,99.2483,99.2754,5521.0
2020-02-03 14:35:00,109.81,109.95,109.81,109.93,6447.0,99.2573,99.3839,99.2573,99.3658,6447.0
2020-02-03 14:40:00,109.91,110.08,109.88,110.07,10013.0,99.3477,99.5014,99.3206,99.4923,10013.0
2020-02-03 14:45:00,110.08,110.09,109.99,110.05,5465.0,99.5014,99.5104,99.42,99.4743,5465.0
2020-02-03 14:50:00,110.06,110.07,110.0,110.06,6712.0,99.4833,99.4923,99.4291,99.4833,6712.0
2020-02-03 14:55:00,110.05,110.05,109.96,109.97,7899.0,99.4743,99.4743,99.3929,99.402,7899.0
2020-02-03 15:00:00,109.98,110.08,109.96,110.06,7570.0,99.411,99.5014,99.3929,99.4833,7570.0
2020-02-03 15:05:00,110.06,110.09,109.95,110.02,17024.0,99.4833,99.5104,99.3839,99.4472,17024.0
2020-02-03 15:10:00,110.03,110.04,109.93,109.97,7470.0,99.4562,99.4652,99.3658,99.402,7470.0
2020-02-03 15:15:00,109.96,109.97,109.89,109.93,12402.0,99.3929,99.402,99.3296,99.3658,12402.0
2020-02-03 15:20:00,109.94,110.03,109.93,110.03,13794.0,99.3748,99.4562,99.3658,99.4562,13794.0
2020-02-03 15:25:00,110.05,110.08,109.96,110.08,17208.0,99.4743,99.5014,99.3929,99.5014,17208.0
2020-02-03 15:30:00,110.07,110.1,109.98,110.09,33469.0,99.4923,99.5195,99.411,99.5104,33469.0
2020-02-03 15:35:00,110.08,110.14,110.01,110.07,41734.0,99.5014,99.5556,99.4381,99.4923,41734.0
2020-02-03 15:40:00,110.06,110.09,109.98,109.98,13819.0,99.4833,99.5104,99.411,99.411,13819.0
2020-02-03 15:45:00,109.95,109.96,109.7,109.74,20496.0,99.3839,99.3929,99.1579,99.1941,20496.0
2020-02-03 15:50:00,109.73,110.23,109.7,110.19,80107.0,99.185,99.637,99.1579,99.6008,80107.0
2020-02-03 15:55:00,110.18,110.18,109.85,110.0,139237.0,99.5918,99.5918,99.2935,99.4291,139237.0
2020-02-04 09:30:00,112.26,113.38,112.23,112.42,47543.0,101.4719,102.4843,101.4448,101.6165,47543.0
2020-02-04 09:35:00,112.34,112.4,111.74,111.86,78390.0,101.5442,101.5984,101.0019,101.1103,78390.0
2020-02-04 09:40:00,111.93,112.44,111.92,112.33,36717.0,101.1736,101.6346,101.1646,101.5352,36717.0
2020-02-04 09:45:00,112.29,112.58,112.19,112.25,31402.0,101.499,101.7611,101.4086,101.4629,31402.0
2020-02-04 09:50:00,112.29,112.33,111.92,112.2,37647.0,101.499,101.5352,101.1646,101.4177,37647.0
2020-02-04 09:55:00,112.2,112.33,112.07,112.22,10404.0,101.4177,101.5352,101.3001,101.4357,10404.0
2020-02-04 10:00:00,112.13,112.18,111.87,111.97,11336.0,101.3544,101.3996,101.1194,101.2098,11336.0
2020-02-04 10:05:00,111.92,112.37,111.81,112.37,10874.0,101.1646,101.5713,101.0651,101.5713,10874.0
2020-02-04 10:10:00,112.37,112.49,111.88,111.88,16619.0,101.5713,101.6798,101.1284,101.1284,16619.0
2020-02-04 10:15:00,111.88,112.05,111.85,112.05,3320.0,101.1284,101.2821,101.1013,101.2821,3320.0
2020-02-04 10:20:00,112.01,112.09,111.92,112.09,4445.0,101.2459,101.3182,101.1646,101.3182,4445.0
2020-02-04 10:25:00,112.06,112.07,111.9,111.95,27007.0,101.2911,101.3001,101.1465,101.1917,27007.0
2020-02-04 10:30:00,111.95,112.02,111.84,111.89,22687.0,101.1917,101.255,101.0923,101.1374,22687.0
2020-02-04 10:35:00,111.87,112.01,111.85,111.91,15755.0,101.1194,101.2459,101.1013,101.1555,15755.0
2020-02-04 10:40:00,111.95,112.28,111.94,112.08,19514.0,101.1917,101.49,101.1826,101.3092,19514.0
2020-02-04 10:45:00,112.11,112.4,112.03,112.39,6792.0,101.3363,101.5984,101.264,101.5894,6792.0
2020-02-04 10:50:00,112.4,112.48,112.19,112.26,9109.0,101.5984,101.6707,101.4086,101.4719,9109.0
2020-02-04 10:55:00,112.32,112.32,112.08,112.13,8944.0,101.5261,101.5261,101.3092,101.3544,8944.0
2020-02-04 11:00:00,112.14,112.19,112.08,112.15,6336.0,101.3634,101.4086,101.3092,101.3725,6336.0
2020-02-04 11:05:00,112.14,112.31,112.12,112.18,19625.0,101.3634,101.5171,101.3453,101.3996,19625.0
2020-02-04 11:10:00,112.18,112.23,112.07,112.12,3910.0,101.3996,101.4448,101.3001,101.3453,3910.0
2020-02-04 11:15:00,112.23,112.32,112.2,112.29,4141.0,101.4448,101.5261,101.4177,101.499,4141.0
2020-02-04 11:20:00,112.33,112.33,112.24,112.29,13553.0,101.5352,101.5352,101.4538,101.499,13553.0
2020-02-04 11:25:00,112.3,112.49,112.28,112.42,19099.0,101.508,101.6798,101.49,101.6165,19099.0
2020-02-04 11:30:00,112.43,112.7,112.41,112.54,15865.0,101.6256,101.8696,101.6075,101.725,15865.0
2020-02-04 11:35:00,112.52,112.57,112.43,112.49,10630.0,101.7069,101.7521,101.6256,101.6798,10630.0
2020-02-04 11:40:00,112.5,112.57,112.43,112.54,7165.0,101.6888,101.7521,101.6256,101.725,7165.0
2020-02-04 11:45:00,112.54,112.61,112.47,112.49,13599.0,101.725,101.7883,101.6617,101.6798,13599.0
2020-02-04 11:50:00,112.49,112.52,112.38,112.51,7766.0,101.6798,101.7069,101.5804,101.6979,7766.0
2020-02-04 11:55:00,112.49,112.51,112.34,112.45,8041.0,101.6798,101.6979,101.5442,101.6436,8041.0
2020-02-04 12:00:00,112.4,112.53,112.37,112.53,7358.0,101.5984,101.7159,101.5713,101.7159,7358.0
2020-02-04 12:05:00,112.52,112.63,112.48,112.63,7921.0,101.7069,101.8063,101.6707,101.8063,7921.0
2020-02-04 12:10:00,112.62,112.66,112.59,112.66,5040.0,101.7973,101.8334,101.7702,101.8334,5040.0
2020-02-04 12:15:00,112.64,112.66,112.5,112.51,6603.0,101.8154,101.8334,101.6888,101.6979,6603.0
2020-02-04 12:20:00,112.59,112.75,112.53,112.69,9717.0,101.7702,101.9148,101.7159,101.8606,9717.0
2020-02-04 12:25:00,112.7,112.73,112.64,112.66,4425.0,101.8696,101.8967,101.8154,101.8334,4425.0
2020-02-04 12:30:00,112.66,112.69,112.53,112.56,2910.0,101.8334,101.8606,101.7159,101.7431,2910.0
2020-02-04 12:35:00,112.61,112.63,112.53,112.57,6386.0,101.7883,101.8063,101.7159,101.7521,6386.0
2020-02-04 12:40:00,112.54,112.61,112.54,112.61,4779.0,101.725,101.7883,101.725,101.7883,4779.0
2020-02-04 12:45:00,112.64,112.64,112.49,112.5,3928.0,101.8154,101.8154,101.6798,101.6888,3928.0
2020-02-04 12:50:00,112.48,112.55,112.43,112.5,7566.0,101.6707,101.734,101.6256,101.6888,7566.0
2020-02-04 12:55:00,112.5,112.52,112.41,112.45,7641.0,101.6888,101.7069,101.6075,101.6436,7641.0
2020-02-04 13:00:00,112.47,112.47,112.34,112.38,5639.0,101.6617,101.6617,101.5442,101.5804,5639.0
2020-02-04 13:05:00,112.37,112.38,112.33,112.34,3546.0,101.5713,101.5804,101.5352,101.5442,3546.0
2020-02-04 13:10:00,112.35,112.38,112.27,112.27,4469.0,101.5532,101.5804,101.4809,101.4809,4469.0
2020-02-04 13:15:00,112.26,112.27,112.17,112.21,11004.0,101.4719,101.4809,101.3905,101.4267,11004.0
2020-02-04 13:20:00,112.23,112.25,112.12,112.14,7246.0,101.4448,101.4629,101.3453,101.3634,7246.0
2020-02-04 13:25:00,112.15,112.16,112.1,112.16,4303.0,101.3725,101.3815,101.3273,101.3815,4303.0
2020-02-04 13:30:00,112.15,112.16,112.08,112.12,8469.0,101.3725,101.3815,101.3092,101.3453,8469.0
2020-02-04 13:35:00,112.12,112.24,112.12,112.21,5870.0,101.3453,101.4538,101.3453,101.4267,5870.0
2020-02-04 13:40:00,112.23,112.23,111.96,112.01,19968.0,101.4448,101.4448,101.2007,101.2459,19968.0
2020-02-04 13:45:00,112.01,112.07,111.85,111.87,11935.0,101.2459,101.3001,101.1013,101.1194,11935.0
2020-02-04 13:50:00,111.88,112.06,111.82,112.04,16020.0,101.1284,101.2911,101.0742,101.273,16020.0
2020-02-04 13:55:00,112.04,112.08,111.9,111.98,23762.0,101.273,101.3092,101.1465,101.2188,23762.0
2020-02-04 14:00:00,111.98,112.08,111.97,112.06,8193.0,101.2188,101.3092,101.2098,101.2911,8193.0
2020-02-04 14:05:00,112.08,112.09,111.98,112.0,8771.0,101.3092,101.3182,101.2188,101.2369,8771.0
2020-02-04 14:10:00,112.0,112.07,111.96,111.99,7893.0,101.2369,101.3001,101.2007,101.2278,7893.0
2020-02-04 14:15:00,111.98,111.98,111.85,111.9,9057.0,101.2188,101.2188,101.1013,101.1465,9057.0
2020-02-04 14:20:00,111.91,112.06,111.83,111.85,12001.0,101.1555,101.2911,101.0832,101.1013,12001.0
2020-02-04 14:25:00,111.87,111.87,111.7,111.79,4854.0,101.1194,101.1194,100.9657,101.0471,4854.0
2020-02-04 14:30:00,111.77,111.84,111.7,111.7,7802.0,101.029,101.0923,100.9657,100.9657,7802.0
2020-02-04 14:35:00,111.71,111.86,111.65,111.66,14749.0,100.9747,101.1103,100.9205,100.9295,14749.0
2020-02-04 14:40:00,111.71,111.88,111.67,111.84,18094.0,100.9747,101.1284,100.9386,101.0923,18094.0
2020-02-04 14:45:00,111.83,111.87,111.73,111.77,18725.0,101.0832,101.1194,100.9928,101.029,18725.0
2020-02-04 14:50:00,111.77,111.81,111.68,111.68,17192.0,101.029,101.0651,100.9476,100.9476,17192.0
2020-02-04 14:55:00,111.66,111.82,111.62,111.66,13500.0,100.9295,101.0742,100.8934,100.9295,13500.0
2020-02-04 15:00:00,111.67,111.82,111.64,111.79,9592.0,100.9386,101.0742,100.9115,101.0471,9592.0
2020-02-04 15:05:00,111.8,111.84,111.72,111.72,14068.0,101.0561,101.0923,100.9838,100.9838,14068.0
2020-02-04 15:10:00,111.74,111.84,111.7,111.79,11404.0,101.0019,101.0923,100.9657,101.0471,11404.0
2020-02-04 15:15:00,111.8,111.86,111.74,111.82,14801.0,101.0561,101.1103,101.0019,101.0742,14801.0
2020-02-04 15:20:00,111.8,112.04,111.79,111.97,29805.0,101.0561,101.273,101.0471,101.2098,29805.0
2020-02-04 15:25:00,111.98,112.11,111.96,112.11,6701.0,101.2188,101.3363,101.2007,101.3363,6701.0
2020-02-04 15:30:00,112.09,112.16,112.07,112.09,46929.0,101.3182,101.3815,101.3001,101.3182,46929.0
2020-02-04 15:35:00,112.09,112.2,112.05,112.18,36967.0,101.3182,101.4177,101.2821,101.3996,36967.0
2020-02-04 15:40:00,112.18,112.23,112.08,112.16,20283.0,101.3996,101.4448,101.3092,101.3815,20283.0
2020-02-04 15:45:00,112.15,112.42,112.12,112.34,29980.0,101.3725,101.6165,101.3453,101.5442,29980.0
2020-02-04 15:50:00,112.32,112.68,112.24,112.63,79896.0,101.5261,101.8515,101.4538,101.8063,79896.0
2020-02-04 15:55:00,112.62,112.62,112.35,112.47,128855.0,101.7973,101.7973,101.5532,101.6617,128855.0
2020-02-05 09:30:00,115.08,115.79,114.93,114.93,37116.0,104.0209,104.6627,103.8853,103.8853,37116.0
2020-02-05 09:35:00,114.88,114.96,114.18,114.18,36768.0,103.8401,103.9124,103.2074,103.2074,36768.0
2020-02-05 09:40:00,114.14,114.98,114.11,114.61,20627.0,103.1712,103.9305,103.1441,103.5961,20627.0
2020-02-05 09:45:00,114.77,115.38,114.54,115.31,24801.0,103.7407,104.2921,103.5328,104.2288,24801.0
2020-02-05 09:50:00,115.28,115.35,114.79,114.84,14599.0,104.2017,104.2649,103.7588,103.804,14599.0
2020-02-05 09:55:00,114.86,115.15,114.82,114.97,7601.0,103.822,104.0842,103.7859,103.9215,7601.0
2020-02-05 10:00:00,114.97,115.26,114.91,114.93,9389.0,103.9215,104.1836,103.8672,103.8853,9389.0
2020-02-05 10:05:00,114.85,115.15,114.84,115.05,9205.0,103.813,104.0842,103.804,103.9938,9205.0
2020-02-05 10:10:00,115.09,115.18,114.92,115.08,10573.0,104.0299,104.1113,103.8763,104.0209,10573.0
2020-02-05 10:15:00,115.07,115.11,114.94,115.02,14960.0,104.0118,104.048,103.8943,103.9667,14960.0
2020-02-05 10:20:00,115.07,115.24,115.02,115.19,9181.0,104.0118,104.1655,103.9667,104.1203,9181.0
2020-02-05 10:25:00,115.18,115.19,114.56,114.65,23530.0,104.1113,104.1203,103.5509,103.6322,23530.0
2020-02-05 10:30:00,114.66,114.86,114.54,114.86,12467.0,103.6413,103.822,103.5328,103.822,12467.0
2020-02-05 10:35:00,114.79,114.9,114.57,114.6,14372.0,103.7588,103.8582,103.5599,103.587,14372.0
2020-02-05 10:40:00,114.62,114.85,114.41,114.84,50449.0,103.6051,103.813,103.4153,103.804,50449.0
2020-02-05 10:45:00,114.85,114.9,114.71,114.85,11004.0,103.813,103.8582,103.6864,103.813,11004.0
2020-02-05 10:50:00,114.78,115.1,114.72,115.04,12112.0,103.7497,104.039,103.6955,103.9847,12112.0
2020-02-05 10:55:00,115.08,115.17,114.98,115.06,24236.0,104.0209,104.1022,103.9305,104.0028,24236.0
2020-02-05 11:00:00,115.05,115.11,114.92,114.98,22773.0,103.9938,104.048,103.8763,103.9305,22773.0
2020-02-05 11:05:00,114.99,115.06,114.82,115.03,7733.0,103.9395,104.0028,103.7859,103.9757,7733.0
2020-02-05 11:10:00,115.01,115.15,114.88,115.14,9772.0,103.9576,104.0842,103.8401,104.0751,9772.0
2020-02-05 11:15:00,115.14,115.38,115.07,115.38,5884.0,104.0751,104.2921,104.0118,104.2921,5884.0
2020-02-05 11:20:00,115.34,115.4,115.14,115.18,14840.0,104.2559,104.3101,104.0751,104.1113,14840.0
2020-02-05 11:25:00,115.21,115.41,115.21,115.41,7106.0,104.1384,104.3192,104.1384,104.3192,7106.0
2020-02-05 11:30:00,115.44,115.52,115.4,115.42,8366.0,104.3463,104.4186,104.3101,104.3282,8366.0
2020-02-05 11:35:00,115.4,115.51,115.29,115.38,10823.0,104.3101,104.4096,104.2107,104.2921,10823.0
2020-02-05 11:40:00,115.36,115.37,115.18,115.33,13087.0,104.274,104.283,104.1113,104.2469,13087.0
2020-02-05 11:45:00,115.31,115.45,115.27,115.43,8072.0,104.2288,104.3553,104.1926,104.3373,8072.0
2020-02-05 11:50:00,115.43,115.44,115.3,115.4,6061.0,104.3373,104.3463,104.2197,104.3101,6061.0
2020-02-05 11:55:00,115.41,115.6,115.33,115.55,9326.0,104.3192,104.4909,104.2469,104.4457,9326.0
2020-02-05 12:00:00,115.53,115.61,115.49,115.57,6760.0,104.4276,104.5,104.3915,104.4638,6760.0
2020-02-05 12:05:00,115.57,115.7,115.57,115.7,8053.0,104.4638,104.5813,104.4638,104.5813,8053.0
2020-02-05 12:10:00,115.69,115.78,115.67,115.74,6976.0,104.5723,104.6536,104.5542,104.6175,6976.0
2020-02-05 12:15:00,115.8,115.87,115.73,115.8,10634.0,104.6717,104.735,104.6084,104.6717,10634.0
2020-02-05 12:20:00,115.86,115.95,115.81,115.9,9189.0,104.7259,104.8073,104.6807,104.7621,9189.0
2020-02-05 12:25:00,115.92,116.04,115.91,115.92,8790.0,104.7802,104.8886,104.7711,104.7802,8790.0
2020-02-05 12:30:00,115.93,116.09,115.93,116.07,6884.0,104.7892,104.9338,104.7892,104.9158,6884.0
2020-02-05 12:35:00,116.07,116.18,115.96,115.98,12836.0,104.9158,105.0152,104.8163,104.8344,12836.0
2020-02-05 12:40:00,115.97,116.03,115.87,115.93,5621.0,104.8254,104.8796,104.735,104.7892,5621.0
2020-02-05 12:45:00,115.96,115.98,115.83,115.89,5514.0,104.8163,104.8344,104.6988,104.753,5514.0
2020-02-05 12:50:00,115.9,116.11,115.9,116.07,29983.0,104.7621,104.9519,104.7621,104.9158,29983.0
2020-02-05 12:55:00,116.07,116.1,115.99,116.04,7549.0,104.9158,104.9429,104.8434,104.8886,7549.0
2020-02-05 13:00:00,116.06,116.34,116.06,116.31,21416.0,104.9067,105.1598,104.9067,105.1327,21416.0
2020-02-05 13:05:00,116.32,116.36,116.21,116.22,15602.0,105.1417,105.1779,105.0423,105.0513,15602.0
2020-02-05 13:10:00,116.21,116.21,116.03,116.04,20403.0,105.0423,105.0423,104.8796,104.8886,20403.0
2020-02-05 13:15:00,116.06,116.15,115.96,116.1,24460.0,104.9067,104.9881,104.8163,104.9429,24460.0
2020-02-05 13:20:00,116.09,116.27,116.09,116.24,11472.0,104.9338,105.0965,104.9338,105.0694,11472.0
2020-02-05 13:25:00,116.25,116.27,116.19,116.27,8243.0,105.0785,105.0965,105.0242,105.0965,8243.0
2020-02-05 13:30:00,116.28,116.32,116.22,116.3,16985.0,105.1056,105.1417,105.0513,105.1236,16985.0
2020-02-05 13:35:00,116.29,116.32,116.12,116.14,11237.0,105.1146,105.1417,104.9609,104.979,11237.0
2020-02-05 13:40:00,116.15,116.22,115.98,116.15,23631.0,104.9881,105.0513,104.8344,104.9881,23631.0
2020-02-05 13:45:00,116.15,116.31,116.15,116.24,9967.0,104.9881,105.1327,104.9881,105.0694,9967.0
2020-02-05 13:50:00,116.27,116.28,116.2,116.22,6838.0,105.0965,105.1056,105.0333,105.0513,6838.0
2020-02-05 13:55:00,116.23,116.29,116.21,116.24,7621.0,105.0604,105.1146,105.0423,105.0694,7621.0
2020-02-05 14:00:00,116.23,116.3,116.12,116.14,8905.0,105.0604,105.1236,104.9609,104.979,8905.0
2020-02-05 14:05:00,116.13,116.23,116.09,116.11,9566.0,104.97,105.0604,104.9338,104.9519,9566.0
2020-02-05 14:10:00,116.11,116.18,116.07,116.11,17097.0,104.9519,105.0152,104.9158,104.9519,17097.0
2020-02-05 14:15:00,116.11,116.19,116.04,116.18,10800.0,104.9519,105.0242,104.8886,105.0152,10800.0
2020-02-05 14:20:00,116.19,116.33,116.17,116.32,9115.0,105.0242,105.1508,105.0061,105.1417,9115.0
2020-02-05 14:25:00,116.35,116.47,116.33,116.47,6475.0,105.1688,105.2773,105.1508,105.2773,6475.0
2020-02-05 14:30:00,116.44,116.46,116.34,116.36,10168.0,105.2502,105.2683,105.1598,105.1779,10168.0
2020-02-05 14:35:00,116.35,116.54,116.34,116.53,14801.0,105.1688,105.3406,105.1598,105.3315,14801.0
2020-02-05 14:40:00,116.51,116.53,116.38,116.52,11481.0,105.3135,105.3315,105.196,105.3225,11481.0
2020-02-05 14:45:00,116.52,116.54,116.43,116.51,10296.0,105.3225,105.3406,105.2412,105.3135,10296.0
2020-02-05 14:50:00,116.51,116.72,116.51,116.72,16028.0,105.3135,105.5033,105.3135,105.5033,16028.0
2020-02-05 14:55:00,116.73,116.75,116.66,116.75,14018.0,105.5123,105.5304,105.4491,105.5304,14018.0
2020-02-05 15:00:00,116.77,116.96,116.76,116.95,24243.0,105.5485,105.7202,105.5394,105.7112,24243.0
2020-02-05 15:05:00,116.94,117.06,116.9,116.96,24666.0,105.7021,105.8106,105.666,105.7202,24666.0
2020-02-05 15:10:00,116.97,117.05,116.67,116.72,30500.0,105.7293,105.8016,105.4581,105.5033,30500.0
2020-02-05 15:15:00,116.74,116.88,116.72,116.79,41829.0,105.5214,105.6479,105.5033,105.5666,41829.0
2020-02-05 15:20:00,116.79,116.97,116.78,116.92,27931.0,105.5666,105.7293,105.5575,105.6841,27931.0
2020-02-05 15:25:00,116.92,116.97,116.59,116.61,25051.0,105.6841,105.7293,105.3858,105.4039,25051.0
2020-02-05 15:30:00,116.63,116.69,116.43,116.46,25913.0,105.4219,105.4762,105.2412,105.2683,25913.0
2020-02-05 15:35:00,116.43,116.55,116.38,116.51,31286.0,105.2412,105.3496,105.196,105.3135,31286.0
2020-02-05 15:40:00,116.5,116.58,116.48,116.54,20296.0,105.3044,105.3767,105.2863,105.3406,20296.0
2020-02-05 15:45:00,116.57,116.69,116.5,116.59,31023.0,105.3677,105.4762,105.3044,105.3858,31023.0
2020-02-05 15:50:00,116.59,116.61,116.35,116.58,53920.0,105.3858,105.4039,105.1688,105.3767,53920.0
2020-02-05 15:55:00,116.57,116.74,116.47,116.74,147272.0,105.3677,105.5214,105.2773,105.5214,147272.0
2020-02-06 09:30:00,116.78,117.19,116.65,116.8,21199.0,105.5575,105.9281,105.44,105.5756,21199.0
2020-02-06 09:35:00,116.7,116.76,116.07,116.25,3438.0,105.4852,105.5394,104.9158,105.0785,3438.0
2020-02-06 09:40:00,116.34,116.34,115.65,115.65,12579.0,105.1598,105.1598,104.5361,104.5361,12579.0
2020-02-06 09:45:00,115.76,115.79,115.52,115.66,20880.0,104.6355,104.6627,104.4186,104.5452,20880.0
2020-02-06 09:50:00,115.7,116.0,115.5,115.99,5109.0,104.5813,104.8525,104.4005,104.8434,5109.0
2020-02-06 09:55:00,116.04,116.71,116.01,116.68,10923.0,104.8886,105.4942,104.8615,105.4671,10923.0
2020-02-06 10:00:00,116.7,116.7,116.37,116.47,5363.0,105.4852,105.4852,105.1869,105.2773,5363.0
2020-02-06 10:05:00,116.51,116.51,116.26,116.33,2921.0,105.3135,105.3135,105.0875,105.1508,2921.0
2020-02-06 10:10:00,116.38,116.58,116.32,116.33,8659.0,105.196,105.3767,105.1417,105.1508,8659.0
2020-02-06 10:15:00,116.29,116.3,115.92,115.93,3542.0,105.1146,105.1236,104.7802,104.7892,3542.0
2020-02-06 10:20:00,115.93,116.04,115.79,115.84,6173.0,104.7892,104.8886,104.6627,104.7079,6173.0
2020-02-06 10:25:00,115.78,116.1,115.78,115.93,6840.0,104.6536,104.9429,104.6536,104.7892,6840.0
2020-02-06 10:30:00,115.91,116.02,115.79,116.02,4728.0,104.7711,104.8706,104.6627,104.8706,4728.0
2020-02-06 10:35:00,116.02,116.21,115.96,116.09,5500.0,104.8706,105.0423,104.8163,104.9338,5500.0
2020-02-06 10:40:00,116.14,116.17,115.94,115.96,2515.0,104.979,105.0061,104.7982,104.8163,2515.0
2020-02-06 10:45:00,115.96,116.2,115.8,115.81,11328.0,104.8163,105.0333,104.6717,104.6807,11328.0
2020-02-06 10:50:00,115.83,115.86,115.55,115.56,5805.0,104.6988,104.7259,104.4457,104.4548,5805.0
2020-02-06 10:55:00,115.56,115.95,115.56,115.91,6183.0,104.4548,104.8073,104.4548,104.7711,6183.0
2020-02-06 11:00:00,115.85,115.98,115.77,115.98,3549.0,104.7169,104.8344,104.6446,104.8344,3549.0
2020-02-06 11:05:00,115.93,115.94,115.86,115.91,14148.0,104.7892,104.7982,104.7259,104.7711,14148.0
2020-02-06 11:10:00,115.89,116.11,115.89,116.11,8266.0,104.753,104.9519,104.753,104.9519,8266.0
2020-02-06 11:15:00,116.11,116.17,116.07,116.13,4114.0,104.9519,105.0061,104.9158,104.97,4114.0
2020-02-06 11:20:00,116.15,116.25,116.13,116.2,6986.0,104.9881,105.0785,104.97,105.0333,6986.0
2020-02-06 11:25:00,116.22,116.45,116.22,116.37,11395.0,105.0513,105.2592,105.0513,105.1869,11395.0
2020-02-06 11:30:00,116.37,116.4,116.19,116.4,4804.0,105.1869,105.214,105.0242,105.214,4804.0
2020-02-06 11:35:00,116.38,116.57,116.35,116.54,4200.0,105.196,105.3677,105.1688,105.3406,4200.0
2020-02-06 11:40:00,116.54,116.54,116.36,116.37,47099.0,105.3406,105.3406,105.1779,105.1869,47099.0
2020-02-06 11:45:00,116.38,116.5,116.38,116.49,6375.0,105.196,105.3044,105.196,105.2954,6375.0
2020-02-06 11:50:00,116.5,116.52,116.29,116.32,4893.0,105.3044,105.3225,105.1146,105.1417,4893.0
2020-02-06 11:55:00,116.33,116.4,116.3,116.3,3300.0,105.1508,105.214,105.1236,105.1236,3300.0
2020-02-06 12:00:00,116.29,116.51,116.29,116.51,8040.0,105.1146,105.3135,105.1146,105.3135,8040.0
2020-02-06 12:05:00,116.52,116.72,116.51,116.56,11353.0,105.3225,105.5033,105.3135,105.3587,11353.0
2020-02-06 12:10:00,116.54,116.58,116.46,116.48,4767.0,105.3406,105.3767,105.2683,105.2863,4767.0
2020-02-06 12:15:00,116.48,116.58,116.46,116.58,3100.0,105.2863,105.3767,105.2683,105.3767,3100.0
2020-02-06 12:20:00,116.56,116.59,116.5,116.58,3556.0,105.3587,105.3858,105.3044,105.3767,3556.0
2020-02-06 12:25:00,116.55,116.59,116.45,116.58,10086.0,105.3496,105.3858,105.2592,105.3767,10086.0
2020-02-06 12:30:00,116.6,116.6,116.45,116.51,8421.0,105.3948,105.3948,105.2592,105.3135,8421.0
2020-02-06 12:35:00,116.45,116.46,116.37,116.41,4043.0,105.2592,105.2683,105.1869,105.2231,4043.0
2020-02-06 12:40:00,116.41,116.47,116.37,116.44,2982.0,105.2231,105.2773,105.1869,105.2502,2982.0
2020-02-06 12:45:00,116.42,116.46,116.3,116.32,4007.0,105.2321,105.2683,105.1236,105.1417,4007.0
2020-02-06 12:50:00,116.34,116.39,116.25,116.35,6464.0,105.1598,105.205,105.0785,105.1688,6464.0
2020-02-06 12:55:00,116.38,116.38,116.2,116.27,3145.0,105.196,105.196,105.0333,105.0965,3145.0
2020-02-06 13:00:00,116.27,116.34,116.27,116.3,3562.0,105.0965,105.1598,105.0965,105.1236,3562.0
2020-02-06 13:05:00,116.31,116.31,116.14,116.15,4515.0,105.1327,105.1327,104.979,104.9881,4515.0
2020-02-06 13:10:00,116.18,116.21,116.06,116.06,3900.0,105.0152,105.0423,104.9067,104.9067,3900.0
2020-02-06 13:15:00,116.08,116.2,116.05,116.15,6100.0,104.9248,105.0333,104.8977,104.9881,6100.0
2020-02-06 13:20:00,116.18,116.2,115.7,115.8,140496.0,105.0152,105.0333,104.5813,104.6717,140496.0
2020-02-06 13:25:00,115.84,115.92,115.78,115.84,9667.0,104.7079,104.7802,104.6536,104.7079,9667.0
2020-02-06 13:30:00,115.82,115.86,115.7,115.73,8339.0,104.6898,104.7259,104.5813,104.6084,8339.0
2020-02-06 13:35:00,115.71,115.72,115.58,115.61,8670.0,104.5903,104.5994,104.4728,104.5,8670.0
2020-02-06 13:40:00,115.6,115.67,115.53,115.6,34487.0,104.4909,104.5542,104.4276,104.4909,34487.0
2020-02-06 13:45:00,115.62,115.64,115.54,115.61,10224.0,104.509,104.5271,104.4367,104.5,10224.0
2020-02-06 13:50:00,115.65,115.7,115.57,115.57,9849.0,104.5361,104.5813,104.4638,104.4638,9849.0
2020-02-06 13:55:00,115.57,115.6,115.49,115.53,9022.0,104.4638,104.4909,104.3915,104.4276,9022.0
2020-02-06 14:00:00,115.53,115.53,115.35,115.42,15786.0,104.4276,104.4276,104.2649,104.3282,15786.0
2020-02-06 14:05:00,115.41,115.53,115.35,115.51,23824.0,104.3192,104.4276,104.2649,104.4096,23824.0
2020-02-06 14:10:00,115.51,115.54,115.45,115.47,12282.0,104.4096,104.4367,104.3553,104.3734,12282.0
2020-02-06 14:15:00,115.48,115.54,115.44,115.46,8430.0,104.3824,104.4367,104.3463,104.3644,8430.0
2020-02-06 14:20:00,115.46,115.48,115.37,115.48,1900.0,104.3644,104.3824,104.283,104.3824,1900.0
2020-02-06 14:25:00,115.49,115.59,115.49,115.55,6700.0,104.3915,104.4819,104.3915,104.4457,6700.0
2020-02-06 14:30:00,115.56,115.68,115.56,115.64,4107.0,104.4548,104.5632,104.4548,104.5271,4107.0
2020-02-06 14:35:00,115.64,115.7,115.63,115.64,4002.0,104.5271,104.5813,104.518,104.5271,4002.0
2020-02-06 14:40:00,115.65,115.72,115.64,115.66,4500.0,104.5361,104.5994,104.5271,104.5452,4500.0
2020-02-06 14:45:00,115.64,115.65,115.54,115.62,8871.0,104.5271,104.5361,104.4367,104.509,8871.0
2020-02-06 14:50:00,115.63,115.65,115.57,115.6,4297.0,104.518,104.5361,104.4638,104.4909,4297.0
2020-02-06 14:55:00,115.62,115.62,115.53,115.54,12648.0,104.509,104.509,104.4276,104.4367,12648.0
2020-02-06 15:00:00,115.53,115.58,115.49,115.55,7286.0,104.4276,104.4728,104.3915,104.4457,7286.0
2020-02-06 15:05:00,115.56,115.63,115.56,115.6,6653.0,104.4548,104.518,104.4548,104.4909,6653.0
2020-02-06 15:10:00,115.6,115.62,115.46,115.51,5600.0,104.4909,104.509,104.3644,104.4096,5600.0
2020-02-06 15:15:00,115.52,115.56,115.48,115.52,7508.0,104.4186,104.4548,104.3824,104.4186,7508.0
2020-02-06 15:20:00,115.52,115.57,115.46,115.57,9054.0,104.4186,104.4638,104.3644,104.4638,9054.0
2020-02-06 15:25:00,115.57,115.6,115.51,115.55,7761.0,104.4638,104.4909,104.4096,104.4457,7761.0
2020-02-06 15:30:00,115.57,115.64,115.55,115.64,10340.0,104.4638,104.5271,104.4457,104.5271,10340.0
2020-02-06 15:35:00,115.64,115.72,115.62,115.7,10618.0,104.5271,104.5994,104.509,104.5813,10618.0
2020-02-06 15:40:00,115.69,115.8,115.68,115.75,9571.0,104.5723,104.6717,104.5632,104.6265,9571.0
2020-02-06 15:45:00,115.76,115.76,115.63,115.67,17314.0,104.6355,104.6355,104.518,104.5542,17314.0
2020-02-06 15:50:00,115.69,115.78,115.63,115.78,39182.0,104.5723,104.6536,104.518,104.6536,39182.0
2020-02-06 15:55:00,115.77,115.85,115.65,115.82,84995.0,104.6446,104.7169,104.5361,104.6898,84995.0
2020-02-07 09:30:00,115.0,115.14,114.37,114.38,33318.0,103.9486,104.0751,103.3791,103.3882,33318.0
2020-02-07 09:35:00,114.39,114.82,114.24,114.24,12610.0,103.3972,103.7859,103.2616,103.2616,12610.0
2020-02-07 09:40:00,114.17,114.43,114.01,114.01,17042.0,103.1983,103.4334,103.0537,103.0537,17042.0
2020-02-07 09:45:00,114.0,114.05,113.54,114.03,14854.0,103.0447,103.0899,102.6289,103.0718,14854.0
2020-02-07 09:50:00,114.16,114.39,113.93,113.93,33208.0,103.1893,103.3972,102.9814,102.9814,33208.0
2020-02-07 09:55:00,113.93,114.01,113.48,113.5,23753.0,102.9814,103.0537,102.5746,102.5927,23753.0
2020-02-07 10:00:00,113.48,113.56,113.28,113.47,14750.0,102.5746,102.647,102.3939,102.5656,14750.0
2020-02-07 10:05:00,113.48,113.76,113.42,113.65,19269.0,102.5746,102.8277,102.5204,102.7283,19269.0
2020-02-07 10:10:00,113.66,113.85,113.57,113.78,5026.0,102.7374,102.9091,102.656,102.8458,5026.0
2020-02-07 10:15:00,113.73,113.87,113.61,113.87,9770.0,102.8006,102.9272,102.6922,102.9272,9770.0
2020-02-07 10:20:00,113.87,113.94,113.83,113.83,5868.0,102.9272,102.9904,102.891,102.891,5868.0
2020-02-07 10:25:00,113.91,114.11,113.86,114.08,31633.0,102.9633,103.1441,102.9181,103.117,31633.0
2020-02-07 10:30:00,114.05,114.06,113.78,113.88,9079.0,103.0899,103.0989,102.8458,102.9362,9079.0
2020-02-07 10:35:00,113.92,114.1,113.92,113.96,5807.0,102.9724,103.1351,102.9724,103.0085,5807.0
2020-02-07 10:40:00,113.94,114.04,113.87,114.0,6794.0,102.9904,103.0808,102.9272,103.0447,6794.0
2020-02-07 10:45:00,113.95,114.01,113.66,113.92,14863.0,102.9995,103.0537,102.7374,102.9724,14863.0
2020-02-07 10:50:00,113.92,113.97,113.68,113.68,5340.0,102.9724,103.0176,102.7554,102.7554,5340.0
2020-02-07 10:55:00,113.72,113.76,113.58,113.6,3865.0,102.7916,102.8277,102.665,102.6831,3865.0
2020-02-07 11:00:00,113.48,113.5,113.37,113.45,3478.0,102.5746,102.5927,102.4752,102.5475,3478.0
2020-02-07 11:05:00,113.48,113.56,113.32,113.32,9895.0,102.5746,102.647,102.43,102.43,9895.0
2020-02-07 11:10:00,113.32,113.34,113.23,113.28,3361.0,102.43,102.4481,102.3487,102.3939,3361.0
2020-02-07 11:15:00,113.28,113.33,113.19,113.3,5932.0,102.3939,102.4391,102.3125,102.4119,5932.0
2020-02-07 11:20:00,113.32,113.48,113.31,113.34,10018.0,102.43,102.5746,102.421,102.4481,10018.0
2020-02-07 11:25:00,113.33,113.5,113.3,113.42,3775.0,102.4391,102.5927,102.4119,102.5204,3775.0
2020-02-07 11:30:00,113.44,113.62,113.38,113.44,15136.0,102.5385,102.7012,102.4843,102.5385,15136.0
2020-02-07 11:35:00,113.46,113.52,113.39,113.43,7192.0,102.5566,102.6108,102.4933,102.5295,7192.0
2020-02-07 11:40:00,113.39,113.5,113.37,113.38,7420.0,102.4933,102.5927,102.4752,102.4843,7420.0
2020-02-07 11:45:00,113.4,113.4,113.24,113.25,12900.0,102.5023,102.5023,102.3577,102.3668,12900.0
2020-02-07 11:50:00,113.24,113.39,113.21,113.39,4870.0,102.3577,102.4933,102.3306,102.4933,4870.0
2020-02-07 11:55:00,113.38,113.38,113.29,113.37,4010.0,102.4843,102.4843,102.4029,102.4752,4010.0
2020-02-07 12:00:00,113.39,113.52,113.36,113.49,19429.0,102.4933,102.6108,102.4662,102.5837,19429.0
2020-02-07 12:05:00,113.49,113.52,113.46,113.47,2621.0,102.5837,102.6108,102.5566,102.5656,2621.0
2020-02-07 12:10:00,113.45,113.45,113.3,113.41,2865.0,102.5475,102.5475,102.4119,102.5114,2865.0
2020-02-07 12:15:00,113.42,113.45,113.36,113.37,7388.0,102.5204,102.5475,102.4662,102.4752,7388.0
2020-02-07 12:20:00,113.35,113.37,113.29,113.31,4286.0,102.4571,102.4752,102.4029,102.421,4286.0
2020-02-07 12:25:00,113.32,113.34,113.27,113.32,3173.0,102.43,102.4481,102.3848,102.43,3173.0
2020-02-07 12:30:00,113.32,113.32,113.22,113.24,5296.0,102.43,102.43,102.3396,102.3577,5296.0
2020-02-07 12:35:00,113.25,113.26,113.12,113.21,7979.0,102.3668,102.3758,102.2492,102.3306,7979.0
2020-02-07 12:40:00,113.19,113.2,113.1,113.1,5324.0,102.3125,102.3216,102.2312,102.2312,5324.0
2020-02-07 12:45:00,113.09,113.16,113.06,113.09,3176.0,102.2221,102.2854,102.195,102.2221,3176.0
2020-02-07 12:50:00,113.07,113.2,113.03,113.18,5227.0,102.204,102.3216,102.1679,102.3035,5227.0
2020-02-07 12:55:00,113.16,113.22,113.15,113.18,6485.0,102.2854,102.3396,102.2764,102.3035,6485.0
2020-02-07 13:00:00,113.15,113.16,113.06,113.07,7831.0,102.2764,102.2854,102.195,102.204,7831.0
2020-02-07 13:05:00,113.08,113.11,113.01,113.03,4164.0,102.2131,102.2402,102.1498,102.1679,4164.0
2020-02-07 13:10:00,113.04,113.05,113.0,113.0,5350.0,102.1769,102.186,102.1408,102.1408,5350.0
2020-02-07 13:15:00,113.01,113.09,113.01,113.01,15481.0,102.1498,102.2221,102.1498,102.1498,15481.0
2020-02-07 13:20:00,113.01,113.04,112.92,112.98,7259.0,102.1498,102.1769,102.0685,102.1227,7259.0
2020-02-07 13:25:00,112.95,113.03,112.91,113.03,8017.0,102.0956,102.1679,102.0594,102.1679,8017.0
2020-02-07 13:30:00,113.0,113.17,112.95,112.95,11484.0,102.1408,102.2944,102.0956,102.0956,11484.0
2020-02-07 13:35:00,112.98,113.34,112.94,112.94,68636.0,102.1227,102.4481,102.0865,102.0865,68636.0
2020-02-07 13:40:00,112.98,113.15,112.97,113.11,25990.0,102.1227,102.2764,102.1137,102.2402,25990.0
2020-02-07 13:45:00,113.13,113.13,112.86,112.9,10625.0,102.2583,102.2583,102.0142,102.0504,10625.0
2020-02-07 13:50:00,112.88,113.0,112.85,112.87,10054.0,102.0323,102.1408,102.0052,102.0233,10054.0
2020-02-07 13:55:00,112.88,112.88,112.7,112.8,9594.0,102.0323,102.0323,101.8696,101.96,9594.0
2020-02-07 14:00:00,112.74,112.75,112.56,112.57,12641.0,101.9058,101.9148,101.7431,101.7521,12641.0
2020-02-07 14:05:00,112.53,112.74,112.51,112.7,17901.0,101.7159,101.9058,101.6979,101.8696,17901.0
2020-02-07 14:10:00,112.7,112.83,112.58,112.74,12509.0,101.8696,101.9871,101.7611,101.9058,12509.0
2020-02-07 14:15:00,112.75,112.82,112.69,112.78,10608.0,101.9148,101.9781,101.8606,101.9419,10608.0
2020-02-07 14:20:00,112.78,112.84,112.72,112.74,8098.0,101.9419,101.9962,101.8877,101.9058,8098.0
2020-02-07 14:25:00,112.75,112.95,112.73,112.92,4302.0,101.9148,102.0956,101.8967,102.0685,4302.0
2020-02-07 14:30:00,112.93,113.0,112.82,112.82,7243.0,102.0775,102.1408,101.9781,101.9781,7243.0
2020-02-07 14:35:00,112.85,112.94,112.78,112.78,4568.0,102.0052,102.0865,101.9419,101.9419,4568.0
2020-02-07 14:40:00,112.81,112.96,112.69,112.93,4301.0,101.969,102.1046,101.8606,102.0775,4301.0
2020-02-07 14:45:00,112.9,112.91,112.74,112.74,3239.0,102.0504,102.0594,101.9058,101.9058,3239.0
2020-02-07 14:50:00,112.68,112.69,112.5,112.63,4792.0,101.8515,101.8606,101.6888,101.8063,4792.0
2020-02-07 14:55:00,112.67,112.81,112.63,112.81,5121.0,101.8425,101.969,101.8063,101.969,5121.0
2020-02-07 15:00:00,112.77,112.88,112.74,112.74,5337.0,101.9329,102.0323,101.9058,101.9058,5337.0
2020-02-07 15:05:00,112.74,112.8,112.71,112.75,3503.0,101.9058,101.96,101.8786,101.9148,3503.0
2020-02-07 15:10:00,112.78,112.78,112.65,112.71,7158.0,101.9419,101.9419,101.8244,101.8786,7158.0
2020-02-07 15:15:00,112.68,112.75,112.61,112.71,9623.0,101.8515,101.9148,101.7883,101.8786,9623.0
2020-02-07 15:20:00,112.65,112.65,112.45,112.5,16738.0,101.8244,101.8244,101.6436,101.6888,16738.0
2020-02-07 15:25:00,112.45,112.56,112.45,112.54,9567.0,101.6436,101.7431,101.6436,101.725,9567.0
2020-02-07 15:30:00,112.52,112.63,112.47,112.59,14668.0,101.7069,101.8063,101.6617,101.7702,14668.0
2020-02-07 15:35:00,112.62,112.65,112.44,112.51,15537.0,101.7973,101.8244,101.6346,101.6979,15537.0
2020-02-07 15:40:00,112.48,112.64,112.47,112.54,20759.0,101.6707,101.8154,101.6617,101.725,20759.0
2020-02-07 15:45:00,112.52,112.57,112.47,112.48,28807.0,101.7069,101.7521,101.6617,101.6707,28807.0
2020-02-07 15:50:00,112.51,112.53,112.11,112.12,83106.0,101.6979,101.7159,101.3363,101.3453,83106.0
2020-02-07 15:55:00,112.14,112.35,112.11,112.31,96845.0,101.3634,101.5532,101.3363,101.5171,96845.0
2020-02-10 09:30:00,110.91,111.38,110.45,111.12,104170.0,100.2516,100.6765,99.8358,100.4414,104170.0
2020-02-10 09:35:00,111.21,111.34,111.05,111.14,32549.0,100.5228,100.6403,100.3782,100.4595,32549.0
2020-02-10 09:40:00,111.14,111.43,110.95,111.37,58119.0,100.4595,100.7217,100.2878,100.6674,58119.0
2020-02-10 09:45:00,111.41,111.63,111.12,111.63,24595.0,100.7036,100.9024,100.4414,100.9024,24595.0
2020-02-10 09:50:00,111.65,111.76,111.49,111.76,8109.0,100.9205,101.0199,100.7759,101.0199,8109.0
2020-02-10 09:55:00,111.75,112.17,111.7,112.05,22084.0,101.0109,101.3905,100.9657,101.2821,22084.0
2020-02-10 10:00:00,112.1,112.16,111.74,111.75,33614.0,101.3273,101.3815,101.0019,101.0109,33614.0
2020-02-10 10:05:00,111.79,112.03,111.72,112.03,10233.0,101.0471,101.264,100.9838,101.264,10233.0
2020-02-10 10:10:00,112.05,112.05,111.75,111.78,15830.0,101.2821,101.2821,101.0109,101.038,15830.0
2020-02-10 10:15:00,111.8,111.84,111.67,111.67,7032.0,101.0561,101.0923,100.9386,100.9386,7032.0
2020-02-10 10:20:00,111.69,111.75,111.61,111.67,7303.0,100.9567,101.0109,100.8844,100.9386,7303.0
2020-02-10 10:25:00,111.68,111.82,111.62,111.73,7425.0,100.9476,101.0742,100.8934,100.9928,7425.0
2020-02-10 10:30:00,111.7,111.72,111.51,111.62,10235.0,100.9657,100.9838,100.794,100.8934,10235.0
2020-02-10 10:35:00,111.59,111.74,111.54,111.71,7136.0,100.8663,101.0019,100.8211,100.9747,7136.0
2020-02-10 10:40:00,111.7,111.75,111.65,111.68,8079.0,100.9657,101.0109,100.9205,100.9476,8079.0
2020-02-10 10:45:00,111.69,111.75,111.52,111.65,9989.0,100.9567,101.0109,100.803,100.9205,9989.0
2020-02-10 10:50:00,111.67,111.72,111.38,111.38,14935.0,100.9386,100.9838,100.6765,100.6765,14935.0
2020-02-10 10:55:00,111.45,111.59,111.44,111.53,9606.0,100.7397,100.8663,100.7307,100.812,9606.0
2020-02-10 11:00:00,111.51,111.6,111.46,111.54,12070.0,100.794,100.8753,100.7488,100.8211,12070.0
2020-02-10 11:05:00,111.59,111.68,111.53,111.66,9667.0,100.8663,100.9476,100.812,100.9295,9667.0
2020-02-10 11:10:00,111.67,111.83,111.61,111.81,10444.0,100.9386,101.0832,100.8844,101.0651,10444.0
2020-02-10 11:15:00,111.84,112.06,111.82,111.91,9127.0,101.0923,101.2911,101.0742,101.1555,9127.0
2020-02-10 11:20:00,111.93,112.01,111.87,111.88,17183.0,101.1736,101.2459,101.1194,101.1284,17183.0
2020-02-10 11:25:00,111.93,111.97,111.73,111.78,9869.0,101.1736,101.2098,100.9928,101.038,9869.0
2020-02-10 11:30:00,111.75,111.87,111.72,111.79,8075.0,101.0109,101.1194,100.9838,101.0471,8075.0
2020-02-10 11:35:00,111.81,111.92,111.76,111.92,7133.0,101.0651,101.1646,101.0199,101.1646,7133.0
2020-02-10 11:40:00,111.9,111.93,111.84,111.85,7016.0,101.1465,101.1736,101.0923,101.1013,7016.0
2020-02-10 11:45:00,111.84,111.97,111.84,111.91,28883.0,101.0923,101.2098,101.0923,101.1555,28883.0
2020-02-10 11:50:00,111.92,112.21,111.89,112.15,35585.0,101.1646,101.4267,101.1374,101.3725,35585.0
2020-02-10 11:55:00,112.13,112.2,112.11,112.11,16012.0,101.3544,101.4177,101.3363,101.3363,16012.0
2020-02-10 12:00:00,112.06,112.12,112.02,112.06,9500.0,101.2911,101.3453,101.255,101.2911,9500.0
2020-02-10 12:05:00,112.01,112.19,112.01,112.09,3995.0,101.2459,101.4086,101.2459,101.3182,3995.0
2020-02-10 12:10:00,112.12,112.19,112.12,112.16,4671.0,101.3453,101.4086,101.3453,101.3815,4671.0
2020-02-10 12:15:00,112.15,112.2,112.07,112.09,2998.0,101.3725,101.4177,101.3001,101.3182,2998.0
2020-02-10 12:20:00,112.08,112.08,111.96,111.96,2837.0,101.3092,101.3092,101.2007,101.2007,2837.0
2020-02-10 12:25:00,111.97,111.97,111.9,111.92,8530.0,101.2098,101.2098,101.1465,101.1646,8530.0
2020-02-10 12:30:00,111.92,111.94,111.85,111.85,22492.0,101.1646,101.1826,101.1013,101.1013,22492.0
2020-02-10 12:35:00,111.87,111.9,111.67,111.84,5495.0,101.1194,101.1465,100.9386,101.0923,5495.0
2020-02-10 12:40:00,111.81,111.81,111.7,111.7,3832.0,101.0651,101.0651,100.9657,100.9657,3832.0
2020-02-10 12:45:00,111.73,111.76,111.69,111.69,3436.0,100.9928,101.0199,100.9567,100.9567,3436.0
2020-02-10 12:50:00,111.68,111.74,111.66,111.73,4065.0,100.9476,101.0019,100.9295,100.9928,4065.0
2020-02-10 12:55:00,111.76,111.82,111.76,111.81,3146.0,101.0199,101.0742,101.0199,101.0651,3146.0
2020-02-10 13:00:00,111.81,111.86,111.75,111.81,8599.0,101.0651,101.1103,101.0109,101.0651,8599.0
2020-02-10 13:05:00,111.81,111.86,111.8,111.86,8705.0,101.0651,101.1103,101.0561,101.1103,8705.0
2020-02-10 13:10:00,111.86,111.86,111.75,111.84,2687.0,101.1103,101.1103,101.0109,101.0923,2687.0
2020-02-10 13:15:00,111.84,111.87,111.78,111.78,2546.0,101.0923,101.1194,101.038,101.038,2546.0
2020-02-10 13:20:00,111.76,111.84,111.75,111.8,5984.0,101.0199,101.0923,101.0109,101.0561,5984.0
2020-02-10 13:25:00,111.78,111.86,111.76,111.76,3508.0,101.038,101.1103,101.0199,101.0199,3508.0
2020-02-10 13:30:00,111.77,111.86,111.77,111.85,5074.0,101.029,101.1103,101.029,101.1013,5074.0
2020-02-10 13:35:00,111.85,111.87,111.79,111.86,6953.0,101.1013,101.1194,101.0471,101.1103,6953.0
2020-02-10 13:40:00,111.86,111.86,111.69,111.71,3806.0,101.1103,101.1103,100.9567,100.9747,3806.0
2020-02-10 13:45:00,111.73,111.85,111.68,111.81,13769.0,100.9928,101.1013,100.9476,101.0651,13769.0
2020-02-10 13:50:00,111.78,111.85,111.77,111.8,3833.0,101.038,101.1013,101.029,101.0561,3833.0
2020-02-10 13:55:00,111.84,111.84,111.78,111.81,5584.0,101.0923,101.0923,101.038,101.0651,5584.0
2020-02-10 14:00:00,111.75,111.89,111.75,111.83,10720.0,101.0109,101.1374,101.0109,101.0832,10720.0
2020-02-10 14:05:00,111.84,111.87,111.8,111.83,5532.0,101.0923,101.1194,101.0561,101.0832,5532.0
2020-02-10 14:10:00,111.85,111.9,111.81,111.86,5046.0,101.1013,101.1465,101.0651,101.1103,5046.0
2020-02-10 14:15:00,111.87,111.88,111.83,111.85,7303.0,101.1194,101.1284,101.0832,101.1013,7303.0
2020-02-10 14:20:00,111.84,111.94,111.84,111.93,7249.0,101.0923,101.1826,101.0923,101.1736,7249.0
2020-02-10 14:25:00,111.91,111.96,111.86,111.92,6924.0,101.1555,101.2007,101.1103,101.1646,6924.0
2020-02-10 14:30:00,111.93,112.05,111.93,112.04,13831.0,101.1736,101.2821,101.1736,101.273,13831.0
2020-02-10 14:35:00,112.04,112.04,111.95,111.95,6004.0,101.273,101.273,101.1917,101.1917,6004.0
2020-02-10 14:40:00,111.96,111.98,111.92,111.93,9407.0,101.2007,101.2188,101.1646,101.1736,9407.0
2020-02-10 14:45:00,111.93,111.96,111.78,111.95,23778.0,101.1736,101.2007,101.038,101.1917,23778.0
2020-02-10 14:50:00,111.96,112.2,111.96,112.2,34973.0,101.2007,101.4177,101.2007,101.4177,34973.0
2020-02-10 14:55:00,112.22,112.28,112.19,112.24,9465.0,101.4357,101.49,101.4086,101.4538,9465.0
2020-02-10 15:00:00,112.26,112.26,112.14,112.22,10394.0,101.4719,101.4719,101.3634,101.4357,10394.0
2020-02-10 15:05:00,112.22,112.28,112.2,112.26,15067.0,101.4357,101.49,101.4177,101.4719,15067.0
2020-02-10 15:10:00,112.28,112.47,112.27,112.27,14370.0,101.49,101.6617,101.4809,101.4809,14370.0
2020-02-10 15:15:00,112.31,112.38,112.31,112.37,14911.0,101.5171,101.5804,101.5171,101.5713,14911.0
2020-02-10 15:20:00,112.38,112.39,112.24,112.31,11654.0,101.5804,101.5894,101.4538,101.5171,11654.0
2020-02-10 15:25:00,112.32,112.41,112.31,112.37,13276.0,101.5261,101.6075,101.5171,101.5713,13276.0
2020-02-10 15:30:00,112.36,112.49,112.32,112.47,25472.0,101.5623,101.6798,101.5261,101.6617,25472.0
2020-02-10 15:35:00,112.48,112.62,112.44,112.58,16692.0,101.6707,101.7973,101.6346,101.7611,16692.0
2020-02-10 15:40:00,112.58,112.61,112.49,112.6,15807.0,101.7611,101.7883,101.6798,101.7792,15807.0
2020-02-10 15:45:00,112.61,112.61,112.5,112.56,20071.0,101.7883,101.7883,101.6888,101.7431,20071.0
2020-02-10 15:50:00,112.55,112.78,112.52,112.74,47168.0,101.734,101.9419,101.7069,101.9058,47168.0
2020-02-10 15:55:00,112.77,112.9,112.71,112.9,88080.0,101.9329,102.0504,101.8786,102.0504,88080.0
2020-02-11 09:30:00,113.88,114.83,113.45,114.78,125990.0,102.9362,103.7949,102.5475,103.7497,125990.0
2020-02-11 09:35:00,114.72,115.24,114.53,115.17,82992.0,103.6955,104.1655,103.5237,104.1022,82992.0
2020-02-11 09:40:00,115.15,116.16,115.06,116.13,102466.0,104.0842,104.9971,104.0028,104.97,102466.0
2020-02-11 09:45:00,116.16,116.38,115.75,116.33,103138.0,104.9971,105.196,104.6265,105.1508,103138.0
2020-02-11 09:50:00,116.29,116.77,116.18,116.57,142284.0,105.1146,105.5485,105.0152,105.3677,142284.0
2020-02-11 09:55:00,116.57,116.76,116.32,116.32,74508.0,105.3677,105.5394,105.1417,105.1417,74508.0
2020-02-11 10:00:00,116.37,116.74,116.24,116.71,23918.0,105.1869,105.5214,105.0694,105.4942,23918.0
2020-02-11 10:05:00,116.64,116.9,116.53,116.76,58888.0,105.431,105.666,105.3315,105.5394,58888.0
2020-02-11 10:10:00,116.76,116.92,116.61,116.63,44339.0,105.5394,105.6841,105.4039,105.4219,44339.0
2020-02-11 10:15:00,116.65,116.72,116.52,116.59,13080.0,105.44,105.5033,105.3225,105.3858,13080.0
2020-02-11 10:20:00,116.62,116.71,116.49,116.49,17431.0,105.4129,105.4942,105.2954,105.2954,17431.0
2020-02-11 10:25:00,116.54,116.74,116.34,116.49,9470.0,105.3406,105.5214,105.1598,105.2954,9470.0
2020-02-11 10:30:00,116.51,116.81,116.49,116.55,17015.0,105.3135,105.5846,105.2954,105.3496,17015.0
2020-02-11 10:35:00,116.52,116.76,116.45,116.63,25427.0,105.3225,105.5394,105.2592,105.4219,25427.0
2020-02-11 10:40:00,116.63,116.85,116.63,116.82,20081.0,105.4219,105.6208,105.4219,105.5937,20081.0
2020-02-11 10:45:00,116.85,117.01,116.76,117.01,12072.0,105.6208,105.7654,105.5394,105.7654,12072.0
2020-02-11 10:50:00,116.99,117.06,116.87,117.01,13467.0,105.7473,105.8106,105.6389,105.7654,13467.0
2020-02-11 10:55:00,116.98,117.28,116.98,117.25,11346.0,105.7383,106.0095,105.7383,105.9824,11346.0
2020-02-11 11:00:00,117.22,117.53,117.13,117.38,24337.0,105.9552,106.2354,105.8739,106.0999,24337.0
2020-02-11 11:05:00,117.37,117.37,117.03,117.18,19623.0,106.0908,106.0908,105.7835,105.9191,19623.0
2020-02-11 11:10:00,117.17,117.27,117.01,117.19,8992.0,105.91,106.0004,105.7654,105.9281,8992.0
2020-02-11 11:15:00,117.13,117.23,116.99,117.17,17382.0,105.8739,105.9643,105.7473,105.91,17382.0
2020-02-11 11:20:00,117.14,117.14,116.82,117.02,13946.0,105.8829,105.8829,105.5937,105.7745,13946.0
2020-02-11 11:25:00,117.0,117.12,116.84,116.84,15181.0,105.7564,105.8648,105.6118,105.6118,15181.0
2020-02-11 11:30:00,116.85,116.94,116.73,116.83,14830.0,105.6208,105.7021,105.5123,105.6027,14830.0
2020-02-11 11:35:00,116.84,116.89,116.63,116.66,13098.0,105.6118,105.6569,105.4219,105.4491,13098.0
2020-02-11 11:40:00,116.63,117.03,116.6,117.03,37043.0,105.4219,105.7835,105.3948,105.7835,37043.0
2020-02-11 11:45:00,117.01,117.17,116.97,117.09,11133.0,105.7654,105.91,105.7293,105.8377,11133.0
2020-02-11 11:50:00,117.1,117.1,116.83,116.91,13820.0,105.8468,105.8468,105.6027,105.675,13820.0
2020-02-11 11:55:00,116.92,117.06,116.91,117.0,8256.0,105.6841,105.8106,105.675,105.7564,8256.0
2020-02-11 12:00:00,117.01,117.3,116.86,117.22,21360.0,105.7654,106.0275,105.6298,105.9552,21360.0
2020-02-11 12:05:00,117.25,117.25,117.1,117.18,11247.0,105.9824,105.9824,105.8468,105.9191,11247.0
2020-02-11 12:10:00,117.17,117.29,117.16,117.24,9958.0,105.91,106.0185,105.901,105.9733,9958.0
2020-02-11 12:15:00,117.27,117.53,117.21,117.51,30007.0,106.0004,106.2354,105.9462,106.2174,30007.0
2020-02-11 12:20:00,117.52,117.52,117.25,117.27,6215.0,106.2264,106.2264,105.9824,106.0004,6215.0
2020-02-11 12:25:00,117.3,117.32,117.17,117.32,8878.0,106.0275,106.0456,105.91,106.0456,8878.0
2020-02-11 12:30:00,117.31,117.47,117.25,117.36,11354.0,106.0366,106.1812,105.9824,106.0818,11354.0
2020-02-11 12:35:00,117.35,117.43,117.29,117.41,12303.0,106.0727,106.1451,106.0185,106.127,12303.0
2020-02-11 12:40:00,117.43,117.45,117.36,117.38,7932.0,106.1451,106.1631,106.0818,106.0999,7932.0
2020-02-11 12:45:00,117.36,117.47,117.36,117.41,15843.0,106.0818,106.1812,106.0818,106.127,15843.0
2020-02-11 12:50:00,117.42,117.44,117.29,117.44,10023.0,106.136,106.1541,106.0185,106.1541,10023.0
2020-02-11 12:55:00,117.5,117.62,117.43,117.59,6903.0,106.2083,106.3168,106.1451,106.2897,6903.0
2020-02-11 13:00:00,117.58,117.71,117.42,117.68,11109.0,106.2806,106.3981,106.136,106.371,11109.0
2020-02-11 13:05:00,117.72,117.76,117.61,117.73,6297.0,106.4072,106.4433,106.3078,106.4162,6297.0
2020-02-11 13:10:00,117.71,117.73,117.61,117.67,4507.0,106.3981,106.4162,106.3078,106.362,4507.0
2020-02-11 13:15:00,117.66,117.77,117.59,117.63,10343.0,106.353,106.4524,106.2897,106.3258,10343.0
2020-02-11 13:20:00,117.64,117.64,117.44,117.57,27438.0,106.3349,106.3349,106.1541,106.2716,27438.0
2020-02-11 13:25:00,117.53,117.57,117.41,117.41,3901.0,106.2354,106.2716,106.127,106.127,3901.0
2020-02-11 13:30:00,117.45,117.52,117.31,117.31,4430.0,106.1631,106.2264,106.0366,106.0366,4430.0
2020-02-11 13:35:00,117.28,117.42,117.19,117.2,7033.0,106.0095,106.136,105.9281,105.9372,7033.0
2020-02-11 13:40:00,117.21,117.4,117.21,117.4,4023.0,105.9462,106.1179,105.9462,106.1179,4023.0
2020-02-11 13:45:00,117.36,117.36,117.13,117.14,5657.0,106.0818,106.0818,105.8739,105.8829,5657.0
2020-02-11 13:50:00,117.14,117.14,116.72,116.73,10473.0,105.8829,105.8829,105.5033,105.5123,10473.0
2020-02-11 13:55:00,116.74,117.06,116.74,116.95,10978.0,105.5214,105.8106,105.5214,105.7112,10978.0
2020-02-11 14:00:00,116.97,116.98,116.72,116.76,44072.0,105.7293,105.7383,105.5033,105.5394,44072.0
2020-02-11 14:05:00,116.8,116.99,116.71,116.94,47446.0,105.5756,105.7473,105.4942,105.7021,47446.0
2020-02-11 14:10:00,116.89,117.02,116.84,116.93,7067.0,105.6569,105.7745,105.6118,105.6931,7067.0
2020-02-11 14:15:00,116.91,116.98,116.84,116.88,23457.0,105.675,105.7383,105.6118,105.6479,23457.0
2020-02-11 14:20:00,116.9,116.94,116.66,116.78,9357.0,105.666,105.7021,105.4491,105.5575,9357.0
2020-02-11 14:25:00,116.72,116.9,116.69,116.89,14802.0,105.5033,105.666,105.4762,105.6569,14802.0
2020-02-11 14:30:00,116.84,116.92,116.75,116.92,4509.0,105.6118,105.6841,105.5304,105.6841,4509.0
2020-02-11 14:35:00,116.86,117.04,116.81,117.04,7356.0,105.6298,105.7925,105.5846,105.7925,7356.0
2020-02-11 14:40:00,117.03,117.16,116.87,117.14,9132.0,105.7835,105.901,105.6389,105.8829,9132.0
2020-02-11 14:45:00,117.14,117.17,116.99,117.09,30903.0,105.8829,105.91,105.7473,105.8377,30903.0
2020-02-11 14:50:00,117.1,117.12,116.87,116.89,29213.0,105.8468,105.8648,105.6389,105.6569,29213.0
2020-02-11 14:55:00,116.93,116.94,116.71,116.8,6332.0,105.6931,105.7021,105.4942,105.5756,6332.0
2020-02-11 15:00:00,116.8,116.84,116.66,116.71,7550.0,105.5756,105.6118,105.4491,105.4942,7550.0
2020-02-11 15:05:00,116.68,116.81,116.57,116.6,11211.0,105.4671,105.5846,105.3677,105.3948,11211.0
2020-02-11 15:10:00,116.63,116.63,116.53,116.58,12047.0,105.4219,105.4219,105.3315,105.3767,12047.0
2020-02-11 15:15:00,116.57,116.62,116.29,116.4,34120.0,105.3677,105.4129,105.1146,105.214,34120.0
2020-02-11 15:20:00,116.38,116.73,116.37,116.66,26240.0,105.196,105.5123,105.1869,105.4491,26240.0
2020-02-11 15:25:00,116.65,116.71,116.48,116.66,14336.0,105.44,105.4942,105.2863,105.4491,14336.0
2020-02-11 15:30:00,116.72,116.87,116.65,116.74,22706.0,105.5033,105.6389,105.44,105.5214,22706.0
2020-02-11 15:35:00,116.75,116.83,116.72,116.79,19539.0,105.5304,105.6027,105.5033,105.5666,19539.0
2020-02-11 15:40:00,116.77,116.96,116.77,116.95,17842.0,105.5485,105.7202,105.5485,105.7112,17842.0
2020-02-11 15:45:00,116.96,116.96,116.79,116.85,29359.0,105.7202,105.7202,105.5666,105.6208,29359.0
2020-02-11 15:50:00,116.84,116.96,116.76,116.87,78020.0,105.6118,105.7202,105.5394,105.6389,78020.0
2020-02-11 15:55:00,116.88,116.92,116.71,116.87,158025.0,105.6479,105.6841,105.4942,105.6389,158025.0
2020-02-12 09:30:00,117.45,117.95,117.34,117.68,44569.0,106.1631,106.6151,106.0637,106.371,44569.0
2020-02-12 09:35:00,117.68,117.74,117.29,117.58,15815.0,106.371,106.4253,106.0185,106.2806,15815.0
2020-02-12 09:40:00,117.63,118.09,117.36,118.03,104977.0,106.3258,106.7416,106.0818,106.6874,104977.0
2020-02-12 09:45:00,118.1,118.2,117.94,118.11,12193.0,106.7507,106.8411,106.606,106.7597,12193.0
2020-02-12 09:50:00,118.1,118.12,117.84,118.12,23853.0,106.7507,106.7687,106.5157,106.7687,23853.0
2020-02-12 09:55:00,118.13,118.14,117.88,117.97,28609.0,106.7778,106.7868,106.5518,106.6332,28609.0
2020-02-12 10:00:00,118.04,118.19,117.76,117.76,27854.0,106.6964,106.832,106.4433,106.4433,27854.0
2020-02-12 10:05:00,117.78,117.91,117.71,117.85,8645.0,106.4614,106.5789,106.3981,106.5247,8645.0
2020-02-12 10:10:00,117.85,118.12,117.73,118.07,9115.0,106.5247,106.7687,106.4162,106.7236,9115.0
2020-02-12 10:15:00,118.07,118.17,117.96,118.09,60389.0,106.7236,106.8139,106.6241,106.7416,60389.0
2020-02-12 10:20:00,118.14,118.24,117.94,118.17,8987.0,106.7868,106.8772,106.606,106.8139,8987.0
2020-02-12 10:25:00,118.13,118.27,118.1,118.2,24550.0,106.7778,106.9043,106.7507,106.8411,24550.0
2020-02-12 10:30:00,118.21,118.23,117.98,117.98,19823.0,106.8501,106.8682,106.6422,106.6422,19823.0
2020-02-12 10:35:00,117.98,118.14,117.98,118.04,6909.0,106.6422,106.7868,106.6422,106.6964,6909.0
2020-02-12 10:40:00,118.08,118.12,117.93,117.97,3614.0,106.7326,106.7687,106.597,106.6332,3614.0
2020-02-12 10:45:00,117.99,118.07,117.88,117.94,4394.0,106.6512,106.7236,106.5518,106.606,4394.0
2020-02-12 10:50:00,117.91,118.03,117.88,117.88,5441.0,106.5789,106.6874,106.5518,106.5518,5441.0
2020-02-12 10:55:00,117.88,117.96,117.72,117.73,11705.0,106.5518,106.6241,106.4072,106.4162,11705.0
2020-02-12 11:00:00,117.73,117.77,117.67,117.77,6506.0,106.4162,106.4524,106.362,106.4524,6506.0
2020-02-12 11:05:00,117.78,117.85,117.71,117.82,4888.0,106.4614,106.5247,106.3981,106.4976,4888.0
2020-02-12 11:10:00,117.83,117.93,117.79,117.85,8262.0,106.5066,106.597,106.4705,106.5247,8262.0
2020-02-12 11:15:00,117.89,117.92,117.77,117.89,6845.0,106.5608,106.588,106.4524,106.5608,6845.0
2020-02-12 11:20:00,117.9,117.94,117.85,117.88,5775.0,106.5699,106.606,106.5247,106.5518,5775.0
2020-02-12 11:25:00,117.9,117.95,117.79,117.9,19151.0,106.5699,106.6151,106.4705,106.5699,19151.0
2020-02-12 11:30:00,117.89,117.91,117.78,117.84,7430.0,106.5608,106.5789,106.4614,106.5157,7430.0
2020-02-12 11:35:00,117.86,117.91,117.76,117.9,5600.0,106.5337,106.5789,106.4433,106.5699,5600.0
2020-02-12 11:40:00,117.88,117.9,117.77,117.78,5910.0,106.5518,106.5699,106.4524,106.4614,5910.0
2020-02-12 11:45:00,117.75,117.77,117.67,117.77,8758.0,106.4343,106.4524,106.362,106.4524,8758.0
2020-02-12 11:50:00,117.75,117.85,117.73,117.77,5515.0,106.4343,106.5247,106.4162,106.4524,5515.0
2020-02-12 11:55:00,117.76,117.76,117.68,117.75,4920.0,106.4433,106.4433,106.371,106.4343,4920.0
2020-02-12 12:00:00,117.79,117.89,117.76,117.83,6299.0,106.4705,106.5608,106.4433,106.5066,6299.0
2020-02-12 12:05:00,117.84,117.86,117.78,117.79,2845.0,106.5157,106.5337,106.4614,106.4705,2845.0
2020-02-12 12:10:00,117.76,117.76,117.57,117.57,4288.0,106.4433,106.4433,106.2716,106.2716,4288.0
2020-02-12 12:15:00,117.55,117.66,117.54,117.65,4504.0,106.2535,106.353,106.2445,106.3439,4504.0
2020-02-12 12:20:00,117.67,117.75,117.65,117.75,3813.0,106.362,106.4343,106.3439,106.4343,3813.0
2020-02-12 12:25:00,117.74,117.78,117.69,117.77,3601.0,106.4253,106.4614,106.3801,106.4524,3601.0
2020-02-12 12:30:00,117.74,117.85,117.72,117.79,4400.0,106.4253,106.5247,106.4072,106.4705,4400.0
2020-02-12 12:35:00,117.81,117.88,117.81,117.85,3819.0,106.4885,106.5518,106.4885,106.5247,3819.0
2020-02-12 12:40:00,117.83,117.88,117.82,117.88,2415.0,106.5066,106.5518,106.4976,106.5518,2415.0
2020-02-12 12:45:00,117.89,117.93,117.88,117.91,13697.0,106.5608,106.597,106.5518,106.5789,13697.0
2020-02-12 12:50:00,117.91,117.94,117.83,117.84,7553.0,106.5789,106.606,106.5066,106.5157,7553.0
2020-02-12 12:55:00,117.83,117.86,117.78,117.82,47912.0,106.5066,106.5337,106.4614,106.4976,47912.0
2020-02-12 13:00:00,117.85,117.91,117.84,117.86,7446.0,106.5247,106.5789,106.5157,106.5337,7446.0
2020-02-12 13:05:00,117.87,117.9,117.83,117.87,9946.0,106.5428,106.5699,106.5066,106.5428,9946.0
2020-02-12 13:10:00,117.87,117.87,117.79,117.85,11073.0,106.5428,106.5428,106.4705,106.5247,11073.0
2020-02-12 13:15:00,117.83,117.88,117.83,117.85,3932.0,106.5066,106.5518,106.5066,106.5247,3932.0
2020-02-12 13:20:00,117.84,117.9,117.79,117.8,5441.0,106.5157,106.5699,106.4705,106.4795,5441.0
2020-02-12 13:25:00,117.78,117.89,117.71,117.89,6177.0,106.4614,106.5608,106.3981,106.5608,6177.0
2020-02-12 13:30:00,117.89,117.92,117.86,117.91,8600.0,106.5608,106.588,106.5337,106.5789,8600.0
2020-02-12 13:35:00,117.9,117.94,117.87,117.91,17116.0,106.5699,106.606,106.5428,106.5789,17116.0
2020-02-12 13:40:00,117.9,117.93,117.85,117.88,6206.0,106.5699,106.597,106.5247,106.5518,6206.0
2020-02-12 13:45:00,117.87,117.93,117.82,117.93,5296.0,106.5428,106.597,106.4976,106.597,5296.0
2020-02-12 13:50:00,117.94,117.96,117.84,117.87,9525.0,106.606,106.6241,106.5157,106.5428,9525.0
2020-02-12 13:55:00,117.87,117.99,117.87,117.97,2900.0,106.5428,106.6512,106.5428,106.6332,2900.0
2020-02-12 14:00:00,117.97,118.08,117.97,118.08,6334.0,106.6332,106.7326,106.6332,106.7326,6334.0
2020-02-12 14:05:00,118.06,118.27,118.04,118.27,5252.0,106.7145,106.9043,106.6964,106.9043,5252.0
2020-02-12 14:10:00,118.27,118.31,118.2,118.29,8336.0,106.9043,106.9405,106.8411,106.9224,8336.0
2020-02-12 14:15:00,118.28,118.36,118.27,118.34,5784.0,106.9134,106.9857,106.9043,106.9676,5784.0
2020-02-12 14:20:00,118.34,118.44,118.33,118.38,5572.0,106.9676,107.058,106.9586,107.0038,5572.0
2020-02-12 14:25:00,118.41,118.44,118.3,118.39,11303.0,107.0309,107.058,106.9314,107.0128,11303.0
2020-02-12 14:30:00,118.41,118.44,118.35,118.36,8189.0,107.0309,107.058,106.9766,106.9857,8189.0
2020-02-12 14:35:00,118.37,118.4,118.32,118.33,7649.0,106.9947,107.0218,106.9495,106.9586,7649.0
2020-02-12 14:40:00,118.35,118.41,118.32,118.39,9952.0,106.9766,107.0309,106.9495,107.0128,9952.0
2020-02-12 14:45:00,118.39,118.56,118.36,118.49,8217.0,107.0128,107.1665,106.9857,107.1032,8217.0
2020-02-12 14:50:00,118.49,118.56,118.43,118.46,6653.0,107.1032,107.1665,107.049,107.0761,6653.0
2020-02-12 14:55:00,118.45,118.51,118.36,118.48,7482.0,107.067,107.1213,106.9857,107.0942,7482.0
2020-02-12 15:00:00,118.49,118.57,118.43,118.54,8836.0,107.1032,107.1755,107.049,107.1484,8836.0
2020-02-12 15:05:00,118.54,118.61,118.52,118.55,6379.0,107.1484,107.2117,107.1303,107.1574,6379.0
2020-02-12 15:10:00,118.53,118.56,118.38,118.56,11292.0,107.1393,107.1665,107.0038,107.1665,11292.0
2020-02-12 15:15:00,118.54,118.68,118.48,118.62,11154.0,107.1484,107.2749,107.0942,107.2207,11154.0
2020-02-12 15:20:00,118.64,118.69,118.53,118.69,10879.0,107.2388,107.284,107.1393,107.284,10879.0
2020-02-12 15:25:00,118.7,118.79,118.63,118.79,15638.0,107.293,107.3744,107.2297,107.3744,15638.0
2020-02-12 15:30:00,118.78,118.89,118.61,118.84,32170.0,107.3653,107.4648,107.2117,107.4196,32170.0
2020-02-12 15:35:00,118.84,118.9,118.72,118.9,15133.0,107.4196,107.4738,107.3111,107.4738,15133.0
2020-02-12 15:40:00,118.86,118.95,118.82,118.93,20621.0,107.4376,107.519,107.4015,107.5009,20621.0
2020-02-12 15:45:00,118.92,118.93,118.75,118.86,27861.0,107.4919,107.5009,107.3382,107.4376,27861.0
2020-02-12 15:50:00,118.88,119.05,118.82,118.96,67524.0,107.4557,107.6094,107.4015,107.528,67524.0
2020-02-12 15:55:00,118.95,118.96,118.7,118.84,133941.0,107.519,107.528,107.293,107.4196,133941.0
2020-02-13 09:30:00,118.23,118.32,117.53,117.57,22796.0,106.8682,106.9495,106.2354,106.2716,22796.0
2020-02-13 09:35:00,117.6,118.13,117.6,117.92,6664.0,106.2987,106.7778,106.2987,106.588,6664.0
2020-02-13 09:40:00,118.02,118.03,117.75,117.97,11372.0,106.6784,106.6874,106.4343,106.6332,11372.0
2020-02-13 09:45:00,118.01,118.21,117.88,117.93,64485.0,106.6693,106.8501,106.5518,106.597,64485.0
2020-02-13 09:50:00,117.87,118.03,117.6,117.68,17177.0,106.5428,106.6874,106.2987,106.371,17177.0
2020-02-13 09:55:00,117.61,117.66,117.03,117.15,7098.0,106.3078,106.353,105.7835,105.892,7098.0
2020-02-13 10:00:00,117.19,117.31,116.95,117.05,16926.0,105.9281,106.0366,105.7112,105.8016,16926.0
2020-02-13 10:05:00,117.04,117.39,117.03,117.39,10975.0,105.7925,106.1089,105.7835,106.1089,10975.0
2020-02-13 10:10:00,117.42,117.66,117.24,117.62,11550.0,106.136,106.353,105.9733,106.3168,11550.0
2020-02-13 10:15:00,117.71,117.79,117.63,117.77,26612.0,106.3981,106.4705,106.3258,106.4524,26612.0
2020-02-13 10:20:00,117.73,117.76,117.6,117.61,14783.0,106.4162,106.4433,106.2987,106.3078,14783.0
2020-02-13 10:25:00,117.57,117.76,117.51,117.7,7076.0,106.2716,106.4433,106.2174,106.3891,7076.0
2020-02-13 10:30:00,117.7,117.81,117.56,117.8,9720.0,106.3891,106.4885,106.2626,106.4795,9720.0
2020-02-13 10:35:00,117.81,118.02,117.78,117.96,12700.0,106.4885,106.6784,106.4614,106.6241,12700.0
2020-02-13 10:40:00,117.99,117.99,117.79,117.86,8550.0,106.6512,106.6512,106.4705,106.5337,8550.0
2020-02-13 10:45:00,117.87,118.1,117.84,118.09,5208.0,106.5428,106.7507,106.5157,106.7416,5208.0
2020-02-13 10:50:00,118.1,118.22,118.1,118.16,6392.0,106.7507,106.8591,106.7507,106.8049,6392.0
2020-02-13 10:55:00,118.12,118.23,118.09,118.23,7657.0,106.7687,106.8682,106.7416,106.8682,7657.0
2020-02-13 11:00:00,118.26,118.3,118.17,118.3,3000.0,106.8953,106.9314,106.8139,106.9314,3000.0
2020-02-13 11:05:00,118.23,118.33,118.18,118.21,4204.0,106.8682,106.9586,106.823,106.8501,4204.0
2020-02-13 11:10:00,118.23,118.29,118.16,118.17,2242.0,106.8682,106.9224,106.8049,106.8139,2242.0
2020-02-13 11:15:00,118.11,118.35,118.11,118.35,2821.0,106.7597,106.9766,106.7597,106.9766,2821.0
2020-02-13 11:20:00,118.38,118.48,118.28,118.47,6149.0,107.0038,107.0942,106.9134,107.0851,6149.0
2020-02-13 11:25:00,118.49,118.53,118.39,118.52,3098.0,107.1032,107.1393,107.0128,107.1303,3098.0
2020-02-13 11:30:00,118.49,118.49,118.33,118.48,4308.0,107.1032,107.1032,106.9586,107.0942,4308.0
2020-02-13 11:35:00,118.44,118.56,118.44,118.48,2962.0,107.058,107.1665,107.058,107.0942,2962.0
2020-02-13 11:40:00,118.48,118.65,118.44,118.52,2090.0,107.0942,107.2478,107.058,107.1303,2090.0
2020-02-13 11:45:00,118.48,118.49,118.18,118.21,7475.0,107.0942,107.1032,106.823,106.8501,7475.0
2020-02-13 11:50:00,118.23,118.37,118.08,118.08,14762.0,106.8682,106.9947,106.7326,106.7326,14762.0
2020-02-13 11:55:00,118.04,118.21,118.04,118.19,3347.0,106.6964,106.8501,106.6964,106.832,3347.0
2020-02-13 12:00:00,118.17,118.34,118.16,118.33,2724.0,106.8139,106.9676,106.8049,106.9586,2724.0
2020-02-13 12:05:00,118.36,118.43,118.32,118.43,3226.0,106.9857,107.049,106.9495,107.049,3226.0
2020-02-13 12:10:00,118.42,118.52,118.31,118.32,2786.0,107.0399,107.1303,106.9405,106.9495,2786.0
2020-02-13 12:15:00,118.33,118.43,118.33,118.37,2345.0,106.9586,107.049,106.9586,106.9947,2345.0
2020-02-13 12:20:00,118.28,118.32,118.22,118.3,8220.0,106.9134,106.9495,106.8591,106.9314,8220.0
2020-02-13 12:25:00,118.31,118.33,118.13,118.21,5536.0,106.9405,106.9586,106.7778,106.8501,5536.0
2020-02-13 12:30:00,118.2,118.24,118.11,118.22,3377.0,106.8411,106.8772,106.7597,106.8591,3377.0
2020-02-13 12:35:00,118.22,118.22,117.99,118.03,1900.0,106.8591,106.8591,106.6512,106.6874,1900.0
2020-02-13 12:40:00,118.05,118.08,117.91,117.96,4366.0,106.7055,106.7326,106.5789,106.6241,4366.0
2020-02-13 12:45:00,117.97,117.99,117.84,117.84,3795.0,106.6332,106.6512,106.5157,106.5157,3795.0
2020-02-13 12:50:00,117.87,117.95,117.81,117.82,4540.0,106.5428,106.6151,106.4885,106.4976,4540.0
2020-02-13 12:55:00,117.81,117.81,117.38,117.39,72304.0,106.4885,106.4885,106.0999,106.1089,72304.0
2020-02-13 13:00:00,117.39,117.66,117.39,117.58,9974.0,106.1089,106.353,106.1089,106.2806,9974.0
2020-02-13 13:05:00,117.57,117.66,117.5,117.57,4714.0,106.2716,106.353,106.2083,106.2716,4714.0
2020-02-13 13:10:00,117.52,117.61,117.44,117.46,68406.0,106.2264,106.3078,106.1541,106.1722,68406.0
2020-02-13 13:15:00,117.42,117.44,117.3,117.4,14646.0,106.136,106.1541,106.0275,106.1179,14646.0
2020-02-13 13:20:00,117.41,117.56,117.4,117.48,9968.0,106.127,106.2626,106.1179,106.1903,9968.0
2020-02-13 13:25:00,117.48,117.58,117.46,117.58,3664.0,106.1903,106.2806,106.1722,106.2806,3664.0
2020-02-13 13:30:00,117.55,117.59,117.49,117.59,6000.0,106.2535,106.2897,106.1993,106.2897,6000.0
2020-02-13 13:35:00,117.63,117.73,117.63,117.73,2447.0,106.3258,106.4162,106.3258,106.4162,2447.0
2020-02-13 13:40:00,117.75,117.87,117.75,117.87,1475.0,106.4343,106.5428,106.4343,106.5428,1475.0
2020-02-13 13:45:00,117.88,118.17,117.88,118.13,3580.0,106.5518,106.8139,106.5518,106.7778,3580.0
2020-02-13 13:50:00,118.15,118.18,118.02,118.09,3279.0,106.7959,106.823,106.6784,106.7416,3279.0
2020-02-13 13:55:00,118.11,118.19,118.04,118.17,2257.0,106.7597,106.832,106.6964,106.8139,2257.0
2020-02-13 14:00:00,118.11,118.3,118.11,118.3,3317.0,106.7597,106.9314,106.7597,106.9314,3317.0
2020-02-13 14:05:00,118.23,118.26,118.17,118.17,1833.0,106.8682,106.8953,106.8139,106.8139,1833.0
2020-02-13 14:10:00,118.14,118.15,118.01,118.11,6227.0,106.7868,106.7959,106.6693,106.7597,6227.0
2020-02-13 14:15:00,118.17,118.34,118.15,118.33,6434.0,106.8139,106.9676,106.7959,106.9586,6434.0
2020-02-13 14:20:00,118.39,118.48,118.39,118.46,2261.0,107.0128,107.0942,107.0128,107.0761,2261.0
2020-02-13 14:25:00,118.44,118.47,118.33,118.36,5340.0,107.058,107.0851,106.9586,106.9857,5340.0
2020-02-13 14:30:00,118.39,118.89,118.38,118.89,14730.0,107.0128,107.4648,107.0038,107.4648,14730.0
2020-02-13 14:35:00,118.83,118.87,118.7,118.74,9749.0,107.4105,107.4467,107.293,107.3292,9749.0
2020-02-13 14:40:00,118.75,118.77,118.65,118.75,5519.0,107.3382,107.3563,107.2478,107.3382,5519.0
2020-02-13 14:45:00,118.73,118.75,118.55,118.69,42272.0,107.3201,107.3382,107.1574,107.284,42272.0
2020-02-13 14:50:00,118.68,118.81,118.67,118.81,5008.0,107.2749,107.3924,107.2659,107.3924,5008.0
2020-02-13 14:55:00,118.79,118.87,118.76,118.85,4800.0,107.3744,107.4467,107.3472,107.4286,4800.0
2020-02-13 15:00:00,118.85,118.87,118.44,118.48,47620.0,107.4286,107.4467,107.058,107.0942,47620.0
2020-02-13 15:05:00,118.46,118.72,118.46,118.68,31420.0,107.0761,107.3111,107.0761,107.2749,31420.0
2020-02-13 15:10:00,118.72,118.76,118.55,118.62,12333.0,107.3111,107.3472,107.1574,107.2207,12333.0
2020-02-13 15:15:00,118.6,118.72,118.6,118.72,9000.0,107.2026,107.3111,107.2026,107.3111,9000.0
2020-02-13 15:20:00,118.7,118.72,118.6,118.61,11369.0,107.293,107.3111,107.2026,107.2117,11369.0
2020-02-13 15:25:00,118.62,118.65,118.57,118.59,22900.0,107.2207,107.2478,107.1755,107.1936,22900.0
2020-02-13 15:30:00,118.57,118.67,118.5,118.6,26578.0,107.1755,107.2659,107.1122,107.2026,26578.0
2020-02-13 15:35:00,118.61,118.65,118.46,118.46,25650.0,107.2117,107.2478,107.0761,107.0761,25650.0
2020-02-13 15:40:00,118.46,118.74,118.45,118.66,34729.0,107.0761,107.3292,107.067,107.2569,34729.0
2020-02-13 15:45:00,118.66,118.69,118.56,118.62,14952.0,107.2569,107.284,107.1665,107.2207,14952.0
2020-02-13 15:50:00,118.6,119.04,118.52,118.97,55671.0,107.2026,107.6003,107.1303,107.5371,55671.0
2020-02-13 15:55:00,118.97,118.98,118.74,118.89,113871.0,107.5371,107.5461,107.3292,107.4648,113871.0
2020-02-14 09:30:00,119.05,119.37,118.68,118.69,17879.0,107.6094,107.8986,107.2749,107.284,17879.0
2020-02-14 09:35:00,118.74,118.98,118.49,118.71,9124.0,107.3292,107.5461,107.1032,107.302,9124.0
2020-02-14 09:40:00,118.73,118.81,118.32,118.47,5200.0,107.3201,107.3924,106.9495,107.0851,5200.0
2020-02-14 09:45:00,118.54,118.6,118.33,118.58,24490.0,107.1484,107.2026,106.9586,107.1845,24490.0
2020-02-14 09:50:00,118.61,118.77,118.53,118.77,2700.0,107.2117,107.3563,107.1393,107.3563,2700.0
2020-02-14 09:55:00,118.67,118.87,118.62,118.66,4497.0,107.2659,107.4467,107.2207,107.2569,4497.0
2020-02-14 10:00:00,118.64,118.94,118.63,118.66,14138.0,107.2388,107.5099,107.2297,107.2569,14138.0
2020-02-14 10:05:00,118.63,118.67,118.26,118.26,10073.0,107.2297,107.2659,106.8953,106.8953,10073.0
2020-02-14 10:10:00,118.24,118.31,118.09,118.29,9084.0,106.8772,106.9405,106.7416,106.9224,9084.0
2020-02-14 10:15:00,118.33,118.43,118.3,118.41,3260.0,106.9586,107.049,106.9314,107.0309,3260.0
2020-02-14 10:20:00,118.46,118.49,118.34,118.43,2583.0,107.0761,107.1032,106.9676,107.049,2583.0
2020-02-14 10:25:00,118.36,118.42,118.24,118.31,8605.0,106.9857,107.0399,106.8772,106.9405,8605.0
2020-02-14 10:30:00,118.32,118.32,118.06,118.07,6150.0,106.9495,106.9495,106.7145,106.7236,6150.0
2020-02-14 10:35:00,118.1,118.29,118.02,118.29,3805.0,106.7507,106.9224,106.6784,106.9224,3805.0
2020-02-14 10:40:00,118.28,118.32,117.9,117.97,9974.0,106.9134,106.9495,106.5699,106.6332,9974.0
2020-02-14 10:45:00,117.96,117.96,117.78,117.88,8987.0,106.6241,106.6241,106.4614,106.5518,8987.0
2020-02-14 10:50:00,117.88,117.89,117.76,117.77,9670.0,106.5518,106.5608,106.4433,106.4524,9670.0
2020-02-14 10:55:00,117.77,117.94,117.7,117.92,26195.0,106.4524,106.606,106.3891,106.588,26195.0
2020-02-14 11:00:00,117.93,117.93,117.63,117.65,8805.0,106.597,106.597,106.3258,106.3439,8805.0
2020-02-14 11:05:00,117.66,117.68,117.47,117.59,7450.0,106.353,106.371,106.1812,106.2897,7450.0
2020-02-14 11:10:00,117.69,117.83,117.65,117.76,4655.0,106.3801,106.5066,106.3439,106.4433,4655.0
2020-02-14 11:15:00,117.76,117.76,117.51,117.56,9808.0,106.4433,106.4433,106.2174,106.2626,9808.0
2020-02-14 11:20:00,117.53,117.71,117.47,117.53,9344.0,106.2354,106.3981,106.1812,106.2354,9344.0
2020-02-14 11:25:00,117.53,117.63,117.42,117.52,7325.0,106.2354,106.3258,106.136,106.2264,7325.0
2020-02-14 11:30:00,117.48,117.68,117.46,117.6,7622.0,106.1903,106.371,106.1722,106.2987,7622.0
2020-02-14 11:35:00,117.61,117.73,117.6,117.7,8325.0,106.3078,106.4162,106.2987,106.3891,8325.0
2020-02-14 11:40:00,117.65,117.89,117.58,117.86,11241.0,106.3439,106.5608,106.2806,106.5337,11241.0
2020-02-14 11:45:00,117.88,118.01,117.83,117.83,5406.0,106.5518,106.6693,106.5066,106.5066,5406.0
2020-02-14 11:50:00,117.8,117.82,117.63,117.73,6554.0,106.4795,106.4976,106.3258,106.4162,6554.0
2020-02-14 11:55:00,117.71,117.71,117.48,117.54,8450.0,106.3981,106.3981,106.1903,106.2445,8450.0
2020-02-14 12:00:00,117.56,117.71,117.53,117.62,6109.0,106.2626,106.3981,106.2354,106.3168,6109.0
2020-02-14 12:05:00,117.63,117.71,117.51,117.59,3561.0,106.3258,106.3981,106.2174,106.2897,3561.0
2020-02-14 12:10:00,117.53,117.6,117.47,117.59,6276.0,106.2354,106.2987,106.1812,106.2897,6276.0
2020-02-14 12:15:00,117.53,117.6,117.5,117.51,4302.0,106.2354,106.2987,106.2083,106.2174,4302.0
2020-02-14 12:20:00,117.49,117.5,117.36,117.41,7409.0,106.1993,106.2083,106.0818,106.127,7409.0
2020-02-14 12:25:00,117.41,117.43,117.32,117.34,4237.0,106.127,106.1451,106.0456,106.0637,4237.0
2020-02-14 12:30:00,117.33,117.47,117.32,117.4,8294.0,106.0547,106.1812,106.0456,106.1179,8294.0
2020-02-14 12:35:00,117.4,117.47,117.39,117.43,5559.0,106.1179,106.1812,106.1089,106.1451,5559.0
2020-02-14 12:40:00,117.44,117.49,117.35,117.38,4519.0,106.1541,106.1993,106.0727,106.0999,4519.0
2020-02-14 12:45:00,117.36,117.41,117.26,117.26,5551.0,106.0818,106.127,105.9914,105.9914,5551.0
2020-02-14 12:50:00,117.28,117.34,117.25,117.3,7550.0,106.0095,106.0637,105.9824,106.0275,7550.0
2020-02-14 12:55:00,117.31,117.37,117.26,117.35,7574.0,106.0366,106.0908,105.9914,106.0727,7574.0
2020-02-14 13:00:00,117.33,117.4,117.28,117.32,6206.0,106.0547,106.1179,106.0095,106.0456,6206.0
2020-02-14 13:05:00,117.39,117.41,117.09,117.09,3812.0,106.1089,106.127,105.8377,105.8377,3812.0
2020-02-14 13:10:00,117.09,117.23,117.08,117.12,3254.0,105.8377,105.9643,105.8287,105.8648,3254.0
2020-02-14 13:15:00,117.13,117.24,117.13,117.2,5625.0,105.8739,105.9733,105.8739,105.9372,5625.0
2020-02-14 13:20:00,117.17,117.31,117.15,117.31,6500.0,105.91,106.0366,105.892,106.0366,6500.0
2020-02-14 13:25:00,117.3,117.44,117.23,117.4,11580.0,106.0275,106.1541,105.9643,106.1179,11580.0
2020-02-14 13:30:00,117.36,117.4,117.27,117.35,8626.0,106.0818,106.1179,106.0004,106.0727,8626.0
2020-02-14 13:35:00,117.35,117.35,117.26,117.3,4560.0,106.0727,106.0727,105.9914,106.0275,4560.0
2020-02-14 13:40:00,117.3,117.3,117.18,117.21,4591.0,106.0275,106.0275,105.9191,105.9462,4591.0
2020-02-14 13:45:00,117.18,117.23,117.13,117.13,8056.0,105.9191,105.9643,105.8739,105.8739,8056.0
2020-02-14 13:50:00,117.11,117.15,117.02,117.06,10905.0,105.8558,105.892,105.7745,105.8106,10905.0
2020-02-14 13:55:00,117.05,117.07,116.89,116.95,17495.0,105.8016,105.8197,105.6569,105.7112,17495.0
2020-02-14 14:00:00,116.94,117.05,116.93,117.01,13162.0,105.7021,105.8016,105.6931,105.7654,13162.0
2020-02-14 14:05:00,117.01,117.01,116.89,116.91,7123.0,105.7654,105.7654,105.6569,105.675,7123.0
2020-02-14 14:10:00,116.93,117.05,116.91,116.92,13605.0,105.6931,105.8016,105.675,105.6841,13605.0
2020-02-14 14:15:00,116.91,116.93,116.7,116.79,8378.0,105.675,105.6931,105.4852,105.5666,8378.0
2020-02-14 14:20:00,116.79,117.03,116.79,117.03,8689.0,105.5666,105.7835,105.5666,105.7835,8689.0
2020-02-14 14:25:00,117.04,117.21,116.96,117.21,12150.0,105.7925,105.9462,105.7202,105.9462,12150.0
2020-02-14 14:30:00,117.2,117.31,117.17,117.31,11346.0,105.9372,106.0366,105.91,106.0366,11346.0
2020-02-14 14:35:00,117.29,117.47,117.29,117.43,8153.0,106.0185,106.1812,106.0185,106.1451,8153.0
2020-02-14 14:40:00,117.43,117.43,117.22,117.25,12785.0,106.1451,106.1451,105.9552,105.9824,12785.0
2020-02-14 14:45:00,117.23,117.29,117.19,117.26,15625.0,105.9643,106.0185,105.9281,105.9914,15625.0
2020-02-14 14:50:00,117.24,117.27,117.21,117.23,22137.0,105.9733,106.0004,105.9462,105.9643,22137.0
2020-02-14 14:55:00,117.2,117.27,117.17,117.25,25763.0,105.9372,106.0004,105.91,105.9824,25763.0
2020-02-14 15:00:00,117.25,117.27,117.12,117.18,11872.0,105.9824,106.0004,105.8648,105.9191,11872.0
2020-02-14 15:05:00,117.17,117.18,117.09,117.12,6719.0,105.91,105.9191,105.8377,105.8648,6719.0
2020-02-14 15:10:00,117.14,117.21,117.03,117.07,12364.0,105.8829,105.9462,105.7835,105.8197,12364.0
2020-02-14 15:15:00,117.08,117.13,117.01,117.03,6085.0,105.8287,105.8739,105.7654,105.7835,6085.0
2020-02-14 15:20:00,117.01,117.11,116.96,117.1,7228.0,105.7654,105.8558,105.7202,105.8468,7228.0
2020-02-14 15:25:00,117.11,117.14,117.07,117.09,5966.0,105.8558,105.8829,105.8197,105.8377,5966.0
2020-02-14 15:30:00,117.09,117.36,117.09,117.32,10019.0,105.8377,106.0818,105.8377,106.0456,10019.0
2020-02-14 15:35:00,117.31,117.47,117.26,117.44,8767.0,106.0366,106.1812,105.9914,106.1541,8767.0
2020-02-14 15:40:00,117.43,117.47,117.3,117.3,13356.0,106.1451,106.1812,106.0275,106.0275,13356.0
2020-02-14 15:45:00,117.28,117.46,117.28,117.38,25144.0,106.0095,106.1722,106.0095,106.0999,25144.0
2020-02-14 15:50:00,117.4,117.69,117.38,117.66,30025.0,106.1179,106.3801,106.0999,106.353,30025.0
2020-02-14 15:55:00,117.66,117.7,117.56,117.66,71535.0,106.353,106.3891,106.2626,106.353,71535.0
2020-02-18 09:30:00,116.23,117.33,116.07,116.42,64686.0,105.0604,106.0547,104.9158,105.2321,64686.0
2020-02-18 09:35:00,116.42,116.6,116.14,116.33,27307.0,105.2321,105.3948,104.979,105.1508,27307.0
2020-02-18 09:40:00,116.37,116.76,116.36,116.69,45357.0,105.1869,105.5394,105.1779,105.4762,45357.0
2020-02-18 09:45:00,116.69,117.2,116.68,116.86,21801.0,105.4762,105.9372,105.4671,105.6298,21801.0
2020-02-18 09:50:00,116.9,117.31,116.76,117.25,23566.0,105.666,106.0366,105.5394,105.9824,23566.0
2020-02-18 09:55:00,117.25,117.34,117.13,117.19,18040.0,105.9824,106.0637,105.8739,105.9281,18040.0
2020-02-18 10:00:00,117.17,117.3,117.06,117.2,29626.0,105.91,106.0275,105.8106,105.9372,29626.0
2020-02-18 10:05:00,117.16,117.62,117.03,117.48,18895.0,105.901,106.3168,105.7835,106.1903,18895.0
2020-02-18 10:10:00,117.5,117.6,117.45,117.51,16633.0,106.2083,106.2987,106.1631,106.2174,16633.0
2020-02-18 10:15:00,117.52,117.69,117.34,117.38,19147.0,106.2264,106.3801,106.0637,106.0999,19147.0
2020-02-18 10:20:00,117.44,117.5,117.24,117.29,17635.0,106.1541,106.2083,105.9733,106.0185,17635.0
2020-02-18 10:25:00,117.28,117.33,116.77,116.77,24110.0,106.0095,106.0547,105.5485,105.5485,24110.0
2020-02-18 10:30:00,116.79,117.0,116.76,116.95,20142.0,105.5666,105.7564,105.5394,105.7112,20142.0
2020-02-18 10:35:00,116.93,117.17,116.93,117.13,21994.0,105.6931,105.91,105.6931,105.8739,21994.0
2020-02-18 10:40:00,117.12,117.49,117.11,117.42,11648.0,105.8648,106.1993,105.8558,106.136,11648.0
2020-02-18 10:45:00,117.49,117.73,117.45,117.62,13087.0,106.1993,106.4162,106.1631,106.3168,13087.0
2020-02-18 10:50:00,117.63,117.63,117.49,117.49,8330.0,106.3258,106.3258,106.1993,106.1993,8330.0
2020-02-18 10:55:00,117.5,117.72,117.45,117.62,10054.0,106.2083,106.4072,106.1631,106.3168,10054.0
2020-02-18 11:00:00,117.66,117.69,117.37,117.61,20547.0,106.353,106.3801,106.0908,106.3078,20547.0
2020-02-18 11:05:00,117.58,117.63,117.18,117.21,13164.0,106.2806,106.3258,105.9191,105.9462,13164.0
2020-02-18 11:10:00,117.19,117.3,117.18,117.24,7624.0,105.9281,106.0275,105.9191,105.9733,7624.0
2020-02-18 11:15:00,117.22,117.31,117.15,117.21,11359.0,105.9552,106.0366,105.892,105.9462,11359.0
2020-02-18 11:20:00,117.2,117.28,117.05,117.09,8159.0,105.9372,106.0095,105.8016,105.8377,8159.0
2020-02-18 11:25:00,117.09,117.14,117.04,117.07,18110.0,105.8377,105.8829,105.7925,105.8197,18110.0
2020-02-18 11:30:00,117.16,117.31,117.16,117.23,7529.0,105.901,106.0366,105.901,105.9643,7529.0
2020-02-18 11:35:00,117.26,117.32,117.19,117.32,9211.0,105.9914,106.0456,105.9281,106.0456,9211.0
2020-02-18 11:40:00,117.29,117.33,117.04,117.04,38850.0,106.0185,106.0547,105.7925,105.7925,38850.0
2020-02-18 11:45:00,117.05,117.28,116.99,117.2,61308.0,105.8016,106.0095,105.7473,105.9372,61308.0
2020-02-18 11:50:00,117.19,117.29,117.17,117.18,16264.0,105.9281,106.0185,105.91,105.9191,16264.0
2020-02-18 11:55:00,117.17,117.17,116.99,117.04,9318.0,105.91,105.91,105.7473,105.7925,9318.0
2020-02-18 12:00:00,117.05,117.1,116.87,116.99,23625.0,105.8016,105.8468,105.6389,105.7473,23625.0
2020-02-18 12:05:00,116.97,117.05,116.92,117.04,10331.0,105.7293,105.8016,105.6841,105.7925,10331.0
2020-02-18 12:10:00,117.05,117.25,117.0,117.2,12350.0,105.8016,105.9824,105.7564,105.9372,12350.0
2020-02-18 12:15:00,117.21,117.36,117.19,117.36,8221.0,105.9462,106.0818,105.9281,106.0818,8221.0
2020-02-18 12:20:00,117.36,117.4,117.3,117.39,8695.0,106.0818,106.1179,106.0275,106.1089,8695.0
2020-02-18 12:25:00,117.38,117.57,117.35,117.57,36362.0,106.0999,106.2716,106.0727,106.2716,36362.0
2020-02-18 12:30:00,117.53,117.82,117.51,117.82,14545.0,106.2354,106.4976,106.2174,106.4976,14545.0
2020-02-18 12:35:00,117.82,117.88,117.77,117.88,19138.0,106.4976,106.5518,106.4524,106.5518,19138.0
2020-02-18 12:40:00,117.88,117.94,117.87,117.9,9786.0,106.5518,106.606,106.5428,106.5699,9786.0
2020-02-18 12:45:00,117.92,117.95,117.83,117.92,39136.0,106.588,106.6151,106.5066,106.588,39136.0
2020-02-18 12:50:00,117.9,117.91,117.69,117.82,12135.0,106.5699,106.5789,106.3801,106.4976,12135.0
2020-02-18 12:55:00,117.8,117.82,117.67,117.72,9347.0,106.4795,106.4976,106.362,106.4072,9347.0
2020-02-18 13:00:00,117.71,117.76,117.59,117.62,13792.0,106.3981,106.4433,106.2897,106.3168,13792.0
2020-02-18 13:05:00,117.6,117.66,117.58,117.64,7673.0,106.2987,106.353,106.2806,106.3349,7673.0
2020-02-18 13:10:00,117.62,117.76,117.6,117.73,8748.0,106.3168,106.4433,106.2987,106.4162,8748.0
2020-02-18 13:15:00,117.73,117.87,117.71,117.83,7786.0,106.4162,106.5428,106.3981,106.5066,7786.0
2020-02-18 13:20:00,117.84,117.86,117.75,117.8,15502.0,106.5157,106.5337,106.4343,106.4795,15502.0
2020-02-18 13:25:00,117.77,117.79,117.7,117.73,5118.0,106.4524,106.4705,106.3891,106.4162,5118.0
2020-02-18 13:30:00,117.71,117.81,117.7,117.74,7977.0,106.3981,106.4885,106.3891,106.4253,7977.0
2020-02-18 13:35:00,117.74,117.77,117.69,117.73,9304.0,106.4253,106.4524,106.3801,106.4162,9304.0
2020-02-18 13:40:00,117.73,117.73,117.55,117.62,19741.0,106.4162,106.4162,106.2535,106.3168,19741.0
2020-02-18 13:45:00,117.66,117.74,117.56,117.68,39917.0,106.353,106.4253,106.2626,106.371,39917.0
2020-02-18 13:50:00,117.68,117.69,117.57,117.57,6726.0,106.371,106.3801,106.2716,106.2716,6726.0
2020-02-18 13:55:00,117.54,117.66,117.54,117.66,12648.0,106.2445,106.353,106.2445,106.353,12648.0
2020-02-18 14:00:00,117.66,117.72,117.63,117.69,7712.0,106.353,106.4072,106.3258,106.3801,7712.0
2020-02-18 14:05:00,117.68,117.71,117.6,117.63,8711.0,106.371,106.3981,106.2987,106.3258,8711.0
2020-02-18 14:10:00,117.64,117.68,117.61,117.66,14557.0,106.3349,106.371,106.3078,106.353,14557.0
2020-02-18 14:15:00,117.67,117.99,117.67,117.99,33737.0,106.362,106.6512,106.362,106.6512,33737.0
2020-02-18 14:20:00,117.95,118.18,117.93,118.18,27609.0,106.6151,106.823,106.597,106.823,27609.0
2020-02-18 14:25:00,118.19,118.32,118.06,118.27,48943.0,106.832,106.9495,106.7145,106.9043,48943.0
2020-02-18 14:30:00,118.27,118.27,118.01,118.1,16061.0,106.9043,106.9043,106.6693,106.7507,16061.0
2020-02-18 14:35:00,118.11,118.25,118.03,118.09,12267.0,106.7597,106.8863,106.6874,106.7416,12267.0
2020-02-18 14:40:00,118.15,118.36,118.09,118.35,18340.0,106.7959,106.9857,106.7416,106.9766,18340.0
2020-02-18 14:45:00,118.33,118.37,118.19,118.27,49924.0,106.9586,106.9947,106.832,106.9043,49924.0
2020-02-18 14:50:00,118.28,118.31,118.11,118.18,17581.0,106.9134,106.9405,106.7597,106.823,17581.0
2020-02-18 14:55:00,118.17,118.3,118.15,118.25,14306.0,106.8139,106.9314,106.7959,106.8863,14306.0
2020-02-18 15:00:00,118.29,118.45,118.27,118.39,27847.0,106.9224,107.067,106.9043,107.0128,27847.0
2020-02-18 15:05:00,118.39,118.41,118.29,118.34,40396.0,107.0128,107.0309,106.9224,106.9676,40396.0
2020-02-18 15:10:00,118.33,118.68,118.33,118.61,53271.0,106.9586,107.2749,106.9586,107.2117,53271.0
2020-02-18 15:15:00,118.63,118.68,118.54,118.61,59503.0,107.2297,107.2749,107.1484,107.2117,59503.0
2020-02-18 15:20:00,118.61,118.68,118.49,118.64,53736.0,107.2117,107.2749,107.1032,107.2388,53736.0
2020-02-18 15:25:00,118.65,118.74,118.63,118.74,58291.0,107.2478,107.3292,107.2297,107.3292,58291.0
2020-02-18 15:30:00,118.73,118.76,118.44,118.51,69438.0,107.3201,107.3472,107.058,107.1213,69438.0
2020-02-18 15:35:00,118.5,118.67,118.46,118.53,47336.0,107.1122,107.2659,107.0761,107.1393,47336.0
2020-02-18 15:40:00,118.56,118.7,118.47,118.66,38033.0,107.1665,107.293,107.0851,107.2569,38033.0
2020-02-18 15:45:00,118.67,118.73,118.55,118.58,52433.0,107.2659,107.3201,107.1574,107.1845,52433.0
2020-02-18 15:50:00,118.56,118.86,118.55,118.81,90966.0,107.1665,107.4376,107.1574,107.3924,90966.0
2020-02-18 15:55:00,118.78,118.89,118.42,118.57,155382.0,107.3653,107.4648,107.0399,107.1755,155382.0
2020-02-19 09:30:00,125.06,127.3,122.39,123.3,330607.0,113.0418,115.0666,110.6284,111.451,330607.0
2020-02-19 09:35:00,123.08,125.0,123.08,124.24,170665.0,111.2521,112.9876,111.2521,112.3006,170665.0
2020-02-19 09:40:00,124.17,125.65,124.16,124.98,170493.0,112.2373,113.5751,112.2283,112.9695,170493.0
2020-02-19 09:45:00,124.91,125.44,124.75,125.0,108822.0,112.9062,113.3853,112.7616,112.9876,108822.0
2020-02-19 09:50:00,125.0,125.51,124.77,125.36,78198.0,112.9876,113.4486,112.7797,113.313,78198.0
2020-02-19 09:55:00,125.4,125.47,124.93,125.08,59232.0,113.3491,113.4124,112.9243,113.0599,59232.0
2020-02-19 10:00:00,125.1,125.2,124.7,124.89,63526.0,113.078,113.1684,112.7164,112.8882,63526.0
2020-02-19 10:05:00,124.93,125.23,124.57,125.18,96223.0,112.9243,113.1955,112.5989,113.1503,96223.0
2020-02-19 10:10:00,125.1,125.48,124.91,125.23,95431.0,113.078,113.4215,112.9062,113.1955,95431.0
2020-02-19 10:15:00,125.24,125.42,124.76,124.89,68536.0,113.2045,113.3672,112.7706,112.8882,68536.0
2020-02-19 10:20:00,124.9,125.11,124.63,124.81,87264.0,112.8972,113.087,112.6531,112.8158,87264.0
2020-02-19 10:25:00,124.81,124.94,123.67,124.18,69000.0,112.8158,112.9333,111.7854,112.2464,69000.0
2020-02-19 10:30:00,124.19,124.24,123.82,124.02,42662.0,112.2554,112.3006,111.921,112.1018,42662.0
2020-02-19 10:35:00,124.06,124.39,123.91,124.09,27441.0,112.1379,112.4362,112.0023,112.165,27441.0
2020-02-19 10:40:00,124.05,124.18,123.87,124.11,53066.0,112.1289,112.2464,111.9662,112.1831,53066.0
2020-02-19 10:45:00,124.08,124.28,124.08,124.28,29670.0,112.156,112.3368,112.156,112.3368,29670.0
2020-02-19 10:50:00,124.26,124.26,123.8,124.0,20791.0,112.3187,112.3187,111.9029,112.0837,20791.0
2020-02-19 10:55:00,123.99,124.15,123.98,124.09,22138.0,112.0746,112.2193,112.0656,112.165,22138.0
2020-02-19 11:00:00,124.09,124.14,123.99,124.02,25968.0,112.165,112.2102,112.0746,112.1018,25968.0
2020-02-19 11:05:00,124.0,124.12,123.73,123.8,22586.0,112.0837,112.1922,111.8396,111.9029,22586.0
2020-02-19 11:10:00,123.8,123.86,123.27,123.27,17189.0,111.9029,111.9571,111.4238,111.4238,17189.0
2020-02-19 11:15:00,123.29,123.52,123.28,123.52,25414.0,111.4419,111.6498,111.4329,111.6498,25414.0
2020-02-19 11:20:00,123.54,123.66,123.41,123.49,14070.0,111.6679,111.7764,111.5504,111.6227,14070.0
2020-02-19 11:25:00,123.42,123.9,123.37,123.85,21444.0,111.5594,111.9933,111.5142,111.9481,21444.0
2020-02-19 11:30:00,123.79,123.95,123.71,123.81,67822.0,111.8939,112.0385,111.8216,111.9119,67822.0
2020-02-19 11:35:00,123.8,123.98,123.68,123.88,71276.0,111.9029,112.0656,111.7944,111.9752,71276.0
2020-02-19 11:40:00,123.96,123.98,123.87,123.96,24791.0,112.0475,112.0656,111.9662,112.0475,24791.0
2020-02-19 11:45:00,124.0,124.07,123.93,123.96,21219.0,112.0837,112.147,112.0204,112.0475,21219.0
2020-02-19 11:50:00,123.98,124.06,123.83,123.92,34488.0,112.0656,112.1379,111.93,112.0114,34488.0
2020-02-19 11:55:00,123.97,124.03,123.85,123.85,34687.0,112.0566,112.1108,111.9481,111.9481,34687.0
2020-02-19 12:00:00,123.86,123.95,123.57,123.59,29889.0,111.9571,112.0385,111.695,111.7131,29889.0
2020-02-19 12:05:00,123.54,123.69,123.44,123.67,18780.0,111.6679,111.8035,111.5775,111.7854,18780.0
2020-02-19 12:10:00,123.64,123.97,123.64,123.86,14405.0,111.7583,112.0566,111.7583,111.9571,14405.0
2020-02-19 12:15:00,123.86,124.2,123.85,124.15,17166.0,111.9571,112.2645,111.9481,112.2193,17166.0
2020-02-19 12:20:00,124.14,124.26,124.08,124.16,17052.0,112.2102,112.3187,112.156,112.2283,17052.0
2020-02-19 12:25:00,124.19,124.23,124.1,124.11,14980.0,112.2554,112.2916,112.1741,112.1831,14980.0
2020-02-19 12:30:00,124.1,124.16,124.03,124.09,17137.0,112.1741,112.2283,112.1108,112.165,17137.0
2020-02-19 12:35:00,124.11,124.17,123.98,124.0,10547.0,112.1831,112.2373,112.0656,112.0837,10547.0
2020-02-19 12:40:00,124.03,124.13,124.0,124.12,13688.0,112.1108,112.2012,112.0837,112.1922,13688.0
2020-02-19 12:45:00,124.11,124.32,124.1,124.32,13055.0,112.1831,112.3729,112.1741,112.3729,13055.0
2020-02-19 12:50:00,124.3,124.41,124.27,124.27,9283.0,112.3549,112.4543,112.3277,112.3277,9283.0
2020-02-19 12:55:00,124.25,124.27,123.95,123.98,10560.0,112.3097,112.3277,112.0385,112.0656,10560.0
2020-02-19 13:00:00,123.96,123.98,123.51,123.51,23787.0,112.0475,112.0656,111.6408,111.6408,23787.0
2020-02-19 13:05:00,123.5,123.5,123.02,123.1,17591.0,111.6317,111.6317,111.1979,111.2702,17591.0
2020-02-19 13:10:00,123.05,123.15,122.92,123.11,14984.0,111.225,111.3154,111.1075,111.2792,14984.0
2020-02-19 13:15:00,123.1,123.32,123.09,123.32,23922.0,111.2702,111.469,111.2611,111.469,23922.0
2020-02-19 13:20:00,123.31,123.34,123.17,123.2,50012.0,111.46,111.4871,111.3334,111.3606,50012.0
2020-02-19 13:25:00,123.2,123.38,123.19,123.38,20423.0,111.3606,111.5233,111.3515,111.5233,20423.0
2020-02-19 13:30:00,123.36,123.48,123.32,123.38,13802.0,111.5052,111.6137,111.469,111.5233,13802.0
2020-02-19 13:35:00,123.38,123.51,123.33,123.35,11313.0,111.5233,111.6408,111.4781,111.4961,11313.0
2020-02-19 13:40:00,123.35,123.65,123.35,123.65,17601.0,111.4961,111.7673,111.4961,111.7673,17601.0
2020-02-19 13:45:00,123.65,124.08,123.65,124.01,26242.0,111.7673,112.156,111.7673,112.0927,26242.0
2020-02-19 13:50:00,124.01,124.04,123.81,123.98,18693.0,112.0927,112.1198,111.9119,112.0656,18693.0
2020-02-19 13:55:00,123.97,123.98,123.7,123.78,21972.0,112.0566,112.0656,111.8125,111.8848,21972.0
2020-02-19 14:00:00,123.78,123.84,123.67,123.81,11109.0,111.8848,111.9391,111.7854,111.9119,11109.0
2020-02-19 14:05:00,123.79,124.17,123.79,124.17,18865.0,111.8939,112.2373,111.8939,112.2373,18865.0
2020-02-19 14:10:00,124.18,124.3,124.15,124.23,18030.0,112.2464,112.3549,112.2193,112.2916,18030.0
2020-02-19 14:15:00,124.25,124.28,124.0,124.05,115511.0,112.3097,112.3368,112.0837,112.1289,115511.0
2020-02-19 14:20:00,124.06,124.36,124.06,124.26,12104.0,112.1379,112.4091,112.1379,112.3187,12104.0
2020-02-19 14:25:00,124.27,124.32,124.21,124.21,18508.0,112.3277,112.3729,112.2735,112.2735,18508.0
2020-02-19 14:30:00,124.17,124.21,124.1,124.15,10553.0,112.2373,112.2735,112.1741,112.2193,10553.0
2020-02-19 14:35:00,124.15,124.29,124.15,124.19,16153.0,112.2193,112.3458,112.2193,112.2554,16153.0
2020-02-19 14:40:00,124.19,124.37,124.19,124.34,18697.0,112.2554,112.4181,112.2554,112.391,18697.0
2020-02-19 14:45:00,124.34,124.37,124.19,124.23,14080.0,112.391,112.4181,112.2554,112.2916,14080.0
2020-02-19 14:50:00,124.25,124.26,124.1,124.19,12983.0,112.3097,112.3187,112.1741,112.2554,12983.0
2020-02-19 14:55:00,124.17,124.28,124.17,124.22,14798.0,112.2373,112.3368,112.2373,112.2825,14798.0
2020-02-19 15:00:00,124.23,124.28,124.17,124.21,17166.0,112.2916,112.3368,112.2373,112.2735,17166.0
2020-02-19 15:05:00,124.2,124.21,124.09,124.1,18220.0,112.2645,112.2735,112.165,112.1741,18220.0
2020-02-19 15:10:00,124.1,124.14,124.02,124.06,21304.0,112.1741,112.2102,112.1018,112.1379,21304.0
2020-02-19 15:15:00,124.07,124.32,124.06,124.27,26212.0,112.147,112.3729,112.1379,112.3277,26212.0
2020-02-19 15:20:00,124.26,124.29,124.19,124.23,23434.0,112.3187,112.3458,112.2554,112.2916,23434.0
2020-02-19 15:25:00,124.24,124.26,123.98,123.98,29916.0,112.3006,112.3187,112.0656,112.0656,29916.0
2020-02-19 15:30:00,123.99,124.05,123.63,123.68,57702.0,112.0746,112.1289,111.7492,111.7944,57702.0
2020-02-19 15:35:00,123.67,123.73,123.41,123.66,51317.0,111.7854,111.8396,111.5504,111.7764,51317.0
2020-02-19 15:40:00,123.66,123.83,123.62,123.77,49294.0,111.7764,111.93,111.7402,111.8758,49294.0
2020-02-19 15:45:00,123.77,123.84,123.47,123.51,65478.0,111.8758,111.9391,111.6046,111.6408,65478.0
2020-02-19 15:50:00,123.5,123.76,123.48,123.72,92595.0,111.6317,111.8667,111.6137,111.8306,92595.0
2020-02-19 15:55:00,123.71,123.97,123.6,123.9,168507.0,111.8216,112.0566,111.7221,111.9933,168507.0
2020-02-20 09:30:00,124.4,124.67,123.86,124.17,75833.0,112.4452,112.6893,111.9571,112.2373,75833.0
2020-02-20 09:35:00,124.19,124.46,123.76,124.45,62807.0,112.2554,112.4995,111.8667,112.4904,62807.0
2020-02-20 09:40:00,124.46,124.46,123.86,124.19,32240.0,112.4995,112.4995,111.9571,112.2554,32240.0
2020-02-20 09:45:00,124.2,125.42,124.2,124.91,110689.0,112.2645,113.3672,112.2645,112.9062,110689.0
2020-02-20 09:50:00,124.84,125.35,124.83,125.23,68294.0,112.843,113.3039,112.8339,113.1955,68294.0
2020-02-20 09:55:00,125.23,125.45,124.83,125.35,22838.0,113.1955,113.3943,112.8339,113.3039,22838.0
2020-02-20 10:00:00,125.35,125.57,125.29,125.48,49434.0,113.3039,113.5028,113.2497,113.4215,49434.0
2020-02-20 10:05:00,125.49,125.57,125.33,125.35,34613.0,113.4305,113.5028,113.2859,113.3039,34613.0
2020-02-20 10:10:00,125.35,125.45,125.25,125.32,35166.0,113.3039,113.3943,113.2136,113.2768,35166.0
2020-02-20 10:15:00,125.32,125.38,124.82,124.96,29801.0,113.2768,113.3311,112.8249,112.9514,29801.0
2020-02-20 10:20:00,124.92,124.92,124.53,124.54,24807.0,112.9153,112.9153,112.5628,112.5718,24807.0
2020-02-20 10:25:00,124.52,124.62,124.18,124.19,26454.0,112.5537,112.6441,112.2464,112.2554,26454.0
2020-02-20 10:30:00,124.18,124.37,124.08,124.26,17640.0,112.2464,112.4181,112.156,112.3187,17640.0
2020-02-20 10:35:00,124.24,124.35,124.19,124.35,16740.0,112.3006,112.4,112.2554,112.4,16740.0
2020-02-20 10:40:00,124.34,124.46,123.97,123.98,11806.0,112.391,112.4995,112.0566,112.0656,11806.0
2020-02-20 10:45:00,123.99,124.11,123.95,124.04,13537.0,112.0746,112.1831,112.0385,112.1198,13537.0
2020-02-20 10:50:00,124.01,124.08,123.91,124.02,39345.0,112.0927,112.156,112.0023,112.1018,39345.0
2020-02-20 10:55:00,123.98,124.18,123.93,123.94,27471.0,112.0656,112.2464,112.0204,112.0294,27471.0
2020-02-20 11:00:00,123.93,124.11,123.85,124.0,24041.0,112.0204,112.1831,111.9481,112.0837,24041.0
2020-02-20 11:05:00,124.01,124.16,123.99,124.0,18692.0,112.0927,112.2283,112.0746,112.0837,18692.0
2020-02-20 11:10:00,124.0,124.06,123.86,123.87,27477.0,112.0837,112.1379,111.9571,111.9662,27477.0
2020-02-20 11:15:00,123.88,123.93,123.75,123.84,50195.0,111.9752,112.0204,111.8577,111.9391,50195.0
2020-02-20 11:20:00,123.83,124.04,123.8,123.97,34660.0,111.93,112.1198,111.9029,112.0566,34660.0
2020-02-20 11:25:00,123.92,123.92,123.47,123.51,31876.0,112.0114,112.0114,111.6046,111.6408,31876.0
2020-02-20 11:30:00,123.47,123.56,122.51,122.93,69557.0,111.6046,111.686,110.7369,111.1165,69557.0
2020-02-20 11:35:00,122.91,123.36,122.85,123.36,88541.0,111.0984,111.5052,111.0442,111.5052,88541.0
2020-02-20 11:40:00,123.35,123.35,122.99,123.07,22894.0,111.4961,111.4961,111.1707,111.2431,22894.0
2020-02-20 11:45:00,123.08,123.25,122.98,123.0,32734.0,111.2521,111.4058,111.1617,111.1798,32734.0
2020-02-20 11:50:00,122.98,123.43,122.98,123.43,19389.0,111.1617,111.5685,111.1617,111.5685,19389.0
2020-02-20 11:55:00,123.39,123.48,122.94,123.0,55054.0,111.5323,111.6137,111.1255,111.1798,55054.0
2020-02-20 12:00:00,123.0,123.0,122.61,122.87,33061.0,111.1798,111.1798,110.8273,111.0623,33061.0
2020-02-20 12:05:00,122.93,122.96,122.5,122.53,18247.0,111.1165,111.1436,110.7278,110.7549,18247.0
2020-02-20 12:10:00,122.56,123.11,122.55,123.04,31101.0,110.7821,111.2792,110.773,111.2159,31101.0
2020-02-20 12:15:00,123.04,123.12,122.86,123.01,12740.0,111.2159,111.2883,111.0532,111.1888,12740.0
2020-02-20 12:20:00,122.96,122.96,122.54,122.56,16253.0,111.1436,111.1436,110.764,110.7821,16253.0
2020-02-20 12:25:00,122.59,122.65,122.46,122.48,5985.0,110.8092,110.8634,110.6917,110.7098,5985.0
2020-02-20 12:30:00,122.5,122.73,122.39,122.73,15319.0,110.7278,110.9357,110.6284,110.9357,15319.0
2020-02-20 12:35:00,122.67,122.7,122.48,122.57,6002.0,110.8815,110.9086,110.7098,110.7911,6002.0
2020-02-20 12:40:00,122.57,122.59,122.37,122.41,6802.0,110.7911,110.8092,110.6103,110.6465,6802.0
2020-02-20 12:45:00,122.43,122.96,122.38,122.95,28920.0,110.6646,111.1436,110.6194,111.1346,28920.0
2020-02-20 12:50:00,122.91,122.95,122.74,122.93,6593.0,111.0984,111.1346,110.9448,111.1165,6593.0
2020-02-20 12:55:00,122.95,123.2,122.95,123.15,7137.0,111.1346,111.3606,111.1346,111.3154,7137.0
2020-02-20 13:00:00,123.15,123.22,122.88,123.11,9365.0,111.3154,111.3786,111.0713,111.2792,9365.0
2020-02-20 13:05:00,123.09,123.17,123.01,123.16,7366.0,111.2611,111.3334,111.1888,111.3244,7366.0
2020-02-20 13:10:00,123.18,123.34,123.15,123.3,4721.0,111.3425,111.4871,111.3154,111.451,4721.0
2020-02-20 13:15:00,123.3,123.49,123.2,123.2,9172.0,111.451,111.6227,111.3606,111.3606,9172.0
2020-02-20 13:20:00,123.25,123.44,123.25,123.41,9818.0,111.4058,111.5775,111.4058,111.5504,9818.0
2020-02-20 13:25:00,123.39,123.61,123.32,123.61,8821.0,111.5323,111.7312,111.469,111.7312,8821.0
2020-02-20 13:30:00,123.6,123.64,123.5,123.63,8399.0,111.7221,111.7583,111.6317,111.7492,8399.0
2020-02-20 13:35:00,123.6,123.62,123.29,123.29,15925.0,111.7221,111.7402,111.4419,111.4419,15925.0
2020-02-20 13:40:00,123.29,123.36,123.06,123.17,13220.0,111.4419,111.5052,111.234,111.3334,13220.0
2020-02-20 13:45:00,123.2,123.41,123.17,123.36,11817.0,111.3606,111.5504,111.3334,111.5052,11817.0
2020-02-20 13:50:00,123.35,123.52,123.34,123.44,9025.0,111.4961,111.6498,111.4871,111.5775,9025.0
2020-02-20 13:55:00,123.45,123.45,123.28,123.28,10165.0,111.5865,111.5865,111.4329,111.4329,10165.0
2020-02-20 14:00:00,123.31,123.6,123.29,123.58,11180.0,111.46,111.7221,111.4419,111.704,11180.0
2020-02-20 14:05:00,123.58,123.84,123.58,123.72,10664.0,111.704,111.9391,111.704,111.8306,10664.0
2020-02-20 14:10:00,123.74,123.96,123.74,123.86,9914.0,111.8487,112.0475,111.8487,111.9571,9914.0
2020-02-20 14:15:00,123.84,123.92,123.8,123.83,17794.0,111.9391,112.0114,111.9029,111.93,17794.0
2020-02-20 14:20:00,123.81,124.08,123.81,124.08,10769.0,111.9119,112.156,111.9119,112.156,10769.0
2020-02-20 14:25:00,124.03,124.05,123.95,124.0,9100.0,112.1108,112.1289,112.0385,112.0837,9100.0
2020-02-20 14:30:00,123.98,124.22,123.98,124.18,13014.0,112.0656,112.2825,112.0656,112.2464,13014.0
2020-02-20 14:35:00,124.15,124.26,124.1,124.25,11919.0,112.2193,112.3187,112.1741,112.3097,11919.0
2020-02-20 14:40:00,124.26,124.31,124.13,124.18,13327.0,112.3187,112.3639,112.2012,112.2464,13327.0
2020-02-20 14:45:00,124.2,124.22,124.14,124.2,15120.0,112.2645,112.2825,112.2102,112.2645,15120.0
2020-02-20 14:50:00,124.21,124.23,123.66,123.79,20139.0,112.2735,112.2916,111.7764,111.8939,20139.0
2020-02-20 14:55:00,123.8,123.96,123.8,123.91,12713.0,111.9029,112.0475,111.9029,112.0023,12713.0
2020-02-20 15:00:00,123.9,123.9,123.83,123.89,8848.0,111.9933,111.9933,111.93,111.9843,8848.0
2020-02-20 15:05:00,123.91,124.0,123.9,123.97,16788.0,112.0023,112.0837,111.9933,112.0566,16788.0
2020-02-20 15:10:00,123.96,124.08,123.74,123.99,19313.0,112.0475,112.156,111.8487,112.0746,19313.0
2020-02-20 15:15:00,124.01,124.19,123.92,124.18,25009.0,112.0927,112.2554,112.0114,112.2464,25009.0
2020-02-20 15:20:00,124.19,124.41,124.17,124.38,24550.0,112.2554,112.4543,112.2373,112.4272,24550.0
2020-02-20 15:25:00,124.38,124.42,124.26,124.34,16908.0,112.4272,112.4633,112.3187,112.391,16908.0
2020-02-20 15:30:00,124.34,124.45,124.31,124.44,25023.0,112.391,112.4904,112.3639,112.4814,25023.0
2020-02-20 15:35:00,124.45,124.46,124.3,124.43,24708.0,112.4904,112.4995,112.3549,112.4724,24708.0
2020-02-20 15:40:00,124.43,124.55,124.33,124.55,27796.0,112.4724,112.5808,112.382,112.5808,27796.0
2020-02-20 15:45:00,124.56,124.57,124.19,124.25,54390.0,112.5899,112.5989,112.2554,112.3097,54390.0
2020-02-20 15:50:00,124.29,124.67,124.22,124.67,109003.0,112.3458,112.6893,112.2825,112.6893,109003.0
2020-02-20 15:55:00,124.67,124.83,124.53,124.58,141667.0,112.6893,112.8339,112.5628,112.6079,141667.0
2020-02-21 09:30:00,122.77,123.97,122.53,123.12,133614.0,110.9719,112.0566,110.7549,111.2883,133614.0
2020-02-21 09:35:00,123.27,123.27,122.0,122.0,41155.0,111.4238,111.4238,110.2759,110.2759,41155.0
2020-02-21 09:40:00,121.93,121.97,121.45,121.74,15892.0,110.2126,110.2488,109.7787,110.0409,15892.0
2020-02-21 09:45:00,121.66,121.76,120.81,120.9,62936.0,109.9686,110.0589,109.2002,109.2816,62936.0
2020-02-21 09:50:00,120.87,121.47,120.86,121.23,29599.0,109.2545,109.7968,109.2454,109.5799,29599.0
2020-02-21 09:55:00,121.28,121.89,121.08,121.83,39186.0,109.6251,110.1765,109.4443,110.1222,39186.0
2020-02-21 10:00:00,121.82,121.93,121.39,121.81,35782.0,110.1132,110.2126,109.7245,110.1041,35782.0
2020-02-21 10:05:00,121.78,122.0,121.63,121.75,19293.0,110.077,110.2759,109.9414,110.0499,19293.0
2020-02-21 10:10:00,121.78,121.87,121.56,121.69,25677.0,110.077,110.1584,109.8782,109.9957,25677.0
2020-02-21 10:15:00,121.72,122.05,121.68,121.98,21228.0,110.0228,110.3211,109.9866,110.2578,21228.0
2020-02-21 10:20:00,122.05,122.43,121.99,122.21,10944.0,110.3211,110.6646,110.2668,110.4657,10944.0
2020-02-21 10:25:00,122.22,122.31,121.93,122.02,29376.0,110.4747,110.5561,110.2126,110.294,29376.0
2020-02-21 10:30:00,122.02,122.08,121.77,121.87,15954.0,110.294,110.3482,110.068,110.1584,15954.0
2020-02-21 10:35:00,121.91,122.07,121.81,121.81,6485.0,110.1945,110.3392,110.1041,110.1041,6485.0
2020-02-21 10:40:00,121.88,121.89,121.51,121.79,23841.0,110.1674,110.1765,109.833,110.0861,23841.0
2020-02-21 10:45:00,121.79,122.63,121.78,122.63,20615.0,110.0861,110.8453,110.077,110.8453,20615.0
2020-02-21 10:50:00,122.61,122.8,122.49,122.8,28757.0,110.8273,110.999,110.7188,110.999,28757.0
2020-02-21 10:55:00,122.87,123.01,122.68,122.68,15019.0,111.0623,111.1888,110.8905,110.8905,15019.0
2020-02-21 11:00:00,122.75,122.76,122.49,122.68,15146.0,110.9538,110.9628,110.7188,110.8905,15146.0
2020-02-21 11:05:00,122.65,122.69,122.28,122.37,8730.0,110.8634,110.8996,110.529,110.6103,8730.0
2020-02-21 11:10:00,122.4,122.56,122.32,122.55,14891.0,110.6374,110.7821,110.5651,110.773,14891.0
2020-02-21 11:15:00,122.66,122.66,122.38,122.42,8130.0,110.8725,110.8725,110.6194,110.6555,8130.0
2020-02-21 11:20:00,122.36,122.71,122.31,122.66,7028.0,110.6013,110.9177,110.5561,110.8725,7028.0
2020-02-21 11:25:00,122.64,122.8,122.5,122.78,7895.0,110.8544,110.999,110.7278,110.9809,7895.0
2020-02-21 11:30:00,122.87,123.14,122.87,123.0,21776.0,111.0623,111.3063,111.0623,111.1798,21776.0
2020-02-21 11:35:00,123.0,123.05,122.84,123.03,11454.0,111.1798,111.225,111.0352,111.2069,11454.0
2020-02-21 11:40:00,123.0,123.12,122.81,123.12,15155.0,111.1798,111.2883,111.008,111.2883,15155.0
2020-02-21 11:45:00,123.13,123.19,122.88,122.96,12385.0,111.2973,111.3515,111.0713,111.1436,12385.0
2020-02-21 11:50:00,122.96,123.17,122.94,123.09,8978.0,111.1436,111.3334,111.1255,111.2611,8978.0
2020-02-21 11:55:00,123.12,123.3,123.07,123.19,9996.0,111.2883,111.451,111.2431,111.3515,9996.0
2020-02-21 12:00:00,123.24,123.36,123.15,123.32,8952.0,111.3967,111.5052,111.3154,111.469,8952.0
2020-02-21 12:05:00,123.32,123.42,123.13,123.14,12084.0,111.469,111.5594,111.2973,111.3063,12084.0
2020-02-21 12:10:00,123.15,123.31,123.14,123.27,9971.0,111.3154,111.46,111.3063,111.4238,9971.0
2020-02-21 12:15:00,123.3,123.35,123.19,123.31,11193.0,111.451,111.4961,111.3515,111.46,11193.0
2020-02-21 12:20:00,123.3,123.39,123.2,123.2,14484.0,111.451,111.5323,111.3606,111.3606,14484.0
2020-02-21 12:25:00,123.22,123.36,123.22,123.32,9125.0,111.3786,111.5052,111.3786,111.469,9125.0
2020-02-21 12:30:00,123.3,123.38,123.17,123.25,17598.0,111.451,111.5233,111.3334,111.4058,17598.0
2020-02-21 12:35:00,123.22,123.57,123.17,123.5,22740.0,111.3786,111.695,111.3334,111.6317,22740.0
2020-02-21 12:40:00,123.5,123.51,123.26,123.4,11029.0,111.6317,111.6408,111.4148,111.5413,11029.0
2020-02-21 12:45:00,123.39,123.4,123.14,123.22,11615.0,111.5323,111.5413,111.3063,111.3786,11615.0
2020-02-21 12:50:00,123.22,123.23,123.08,123.13,6835.0,111.3786,111.3877,111.2521,111.2973,6835.0
2020-02-21 12:55:00,123.13,123.29,123.13,123.26,9931.0,111.2973,111.4419,111.2973,111.4148,9931.0
2020-02-21 13:00:00,123.24,123.47,123.13,123.4,8312.0,111.3967,111.6046,111.2973,111.5413,8312.0
2020-02-21 13:05:00,123.34,123.4,123.2,123.25,10291.0,111.4871,111.5413,111.3606,111.4058,10291.0
2020-02-21 13:10:00,123.25,123.27,122.85,122.9,23010.0,111.4058,111.4238,111.0442,111.0894,23010.0
2020-02-21 13:15:00,122.91,123.23,122.9,123.23,8800.0,111.0984,111.3877,111.0894,111.3877,8800.0
2020-02-21 13:20:00,123.25,123.3,123.07,123.29,11925.0,111.4058,111.451,111.2431,111.4419,11925.0
2020-02-21 13:25:00,123.29,123.45,123.25,123.31,9516.0,111.4419,111.5865,111.4058,111.46,9516.0
2020-02-21 13:30:00,123.25,123.27,123.07,123.16,13054.0,111.4058,111.4238,111.2431,111.3244,13054.0
2020-02-21 13:35:00,123.19,123.24,123.04,123.15,9146.0,111.3515,111.3967,111.2159,111.3154,9146.0
2020-02-21 13:40:00,123.18,123.27,122.9,122.9,32830.0,111.3425,111.4238,111.0894,111.0894,32830.0
2020-02-21 13:45:00,122.88,123.07,122.75,122.8,32059.0,111.0713,111.2431,110.9538,110.999,32059.0
2020-02-21 13:50:00,122.82,122.9,122.57,122.57,14043.0,111.0171,111.0894,110.7911,110.7911,14043.0
2020-02-21 13:55:00,122.53,122.84,122.5,122.8,8491.0,110.7549,111.0352,110.7278,110.999,8491.0
2020-02-21 14:00:00,122.8,122.89,122.67,122.85,15938.0,110.999,111.0804,110.8815,111.0442,15938.0
2020-02-21 14:05:00,122.78,122.8,122.62,122.7,8840.0,110.9809,110.999,110.8363,110.9086,8840.0
2020-02-21 14:10:00,122.66,122.67,122.45,122.52,14800.0,110.8725,110.8815,110.6826,110.7459,14800.0
2020-02-21 14:15:00,122.49,122.57,122.36,122.48,9471.0,110.7188,110.7911,110.6013,110.7098,9471.0
2020-02-21 14:20:00,122.46,122.46,122.23,122.24,38956.0,110.6917,110.6917,110.4838,110.4928,38956.0
2020-02-21 14:25:00,122.21,122.49,122.2,122.49,19777.0,110.4657,110.7188,110.4567,110.7188,19777.0
2020-02-21 14:30:00,122.5,122.68,122.48,122.62,8553.0,110.7278,110.8905,110.7098,110.8363,8553.0
2020-02-21 14:35:00,122.61,122.7,122.52,122.69,8008.0,110.8273,110.9086,110.7459,110.8996,8008.0
2020-02-21 14:40:00,122.66,122.93,122.61,122.93,13231.0,110.8725,111.1165,110.8273,111.1165,13231.0
2020-02-21 14:45:00,122.87,122.88,122.68,122.68,10530.0,111.0623,111.0713,110.8905,110.8905,10530.0
2020-02-21 14:50:00,122.64,123.02,122.64,122.85,12531.0,110.8544,111.1979,110.8544,111.0442,12531.0
2020-02-21 14:55:00,122.84,123.0,122.83,122.91,9374.0,111.0352,111.1798,111.0261,111.0984,9374.0
2020-02-21 15:00:00,122.95,123.0,122.79,122.84,11329.0,111.1346,111.1798,110.99,111.0352,11329.0
2020-02-21 15:05:00,122.81,122.84,122.59,122.64,19387.0,111.008,111.0352,110.8092,110.8544,19387.0
2020-02-21 15:10:00,122.61,122.79,122.57,122.71,20451.0,110.8273,110.99,110.7911,110.9177,20451.0
2020-02-21 15:15:00,122.71,122.73,122.54,122.59,11361.0,110.9177,110.9357,110.764,110.8092,11361.0
2020-02-21 15:20:00,122.58,122.66,122.48,122.59,17348.0,110.8001,110.8725,110.7098,110.8092,17348.0
2020-02-21 15:25:00,122.56,122.66,122.45,122.53,22018.0,110.7821,110.8725,110.6826,110.7549,22018.0
2020-02-21 15:30:00,122.52,122.72,122.42,122.53,26509.0,110.7459,110.9267,110.6555,110.7549,26509.0
2020-02-21 15:35:00,122.55,122.56,122.39,122.5,49692.0,110.773,110.7821,110.6284,110.7278,49692.0
2020-02-21 15:40:00,122.53,122.73,122.5,122.68,57259.0,110.7549,110.9357,110.7278,110.8905,57259.0
2020-02-21 15:45:00,122.69,122.99,122.68,122.94,59179.0,110.8996,111.1707,110.8905,111.1255,59179.0
2020-02-21 15:50:00,122.96,123.17,122.89,122.93,72699.0,111.1436,111.3334,111.0804,111.1165,72699.0
2020-02-21 15:55:00,122.96,123.03,122.7,122.76,136429.0,111.1436,111.2069,110.9086,110.9628,136429.0
2020-02-24 09:30:00,119.28,119.69,118.17,118.7,117475.0,107.8173,108.1879,106.8139,107.293,117475.0
2020-02-24 09:35:00,118.7,118.96,118.06,118.06,29632.0,107.293,107.528,106.7145,106.7145,29632.0
2020-02-24 09:40:00,118.02,118.66,117.65,118.48,30231.0,106.6784,107.2569,106.3439,107.0942,30231.0
2020-02-24 09:45:00,118.47,118.65,118.08,118.45,20380.0,107.0851,107.2478,106.7326,107.067,20380.0
2020-02-24 09:50:00,118.52,118.55,118.18,118.36,13498.0,107.1303,107.1574,106.823,106.9857,13498.0
2020-02-24 09:55:00,118.41,118.41,117.85,118.26,24874.0,107.0309,107.0309,106.5247,106.8953,24874.0
2020-02-24 10:00:00,118.27,118.53,117.82,117.96,24735.0,106.9043,107.1393,106.4976,106.6241,24735.0
2020-02-24 10:05:00,117.89,118.32,117.89,118.32,20440.0,106.5608,106.9495,106.5608,106.9495,20440.0
2020-02-24 10:10:00,118.29,119.16,118.03,119.12,55381.0,106.9224,107.7088,106.6874,107.6726,55381.0
2020-02-24 10:15:00,119.09,119.17,118.8,118.81,18591.0,107.6455,107.7178,107.3834,107.3924,18591.0
2020-02-24 10:20:00,118.79,118.79,118.2,118.29,15589.0,107.3744,107.3744,106.8411,106.9224,15589.0
2020-02-24 10:25:00,118.32,118.42,118.11,118.2,24045.0,106.9495,107.0399,106.7597,106.8411,24045.0
2020-02-24 10:30:00,118.2,118.39,117.81,117.84,56394.0,106.8411,107.0128,106.4885,106.5157,56394.0
2020-02-24 10:35:00,117.93,117.93,117.5,117.63,17587.0,106.597,106.597,106.2083,106.3258,17587.0
2020-02-24 10:40:00,117.61,117.95,117.52,117.93,7678.0,106.3078,106.6151,106.2264,106.597,7678.0
2020-02-24 10:45:00,117.9,118.0,117.66,117.97,11051.0,106.5699,106.6603,106.353,106.6332,11051.0
2020-02-24 10:50:00,117.99,118.45,117.99,118.37,7376.0,106.6512,107.067,106.6512,106.9947,7376.0
2020-02-24 10:55:00,118.36,118.36,118.15,118.28,50595.0,106.9857,106.9857,106.7959,106.9134,50595.0
2020-02-24 11:00:00,118.22,118.41,117.8,117.8,42541.0,106.8591,107.0309,106.4795,106.4795,42541.0
2020-02-24 11:05:00,117.85,118.21,117.66,118.02,15953.0,106.5247,106.8501,106.353,106.6784,15953.0
2020-02-24 11:10:00,117.97,118.04,117.85,117.93,7637.0,106.6332,106.6964,106.5247,106.597,7637.0
2020-02-24 11:15:00,117.88,118.17,117.73,118.12,9711.0,106.5518,106.8139,106.4162,106.7687,9711.0
2020-02-24 11:20:00,118.17,118.23,118.01,118.06,9801.0,106.8139,106.8682,106.6693,106.7145,9801.0
2020-02-24 11:25:00,118.08,118.15,117.98,118.02,12308.0,106.7326,106.7959,106.6422,106.6784,12308.0
2020-02-24 11:30:00,118.06,118.16,117.79,117.87,11065.0,106.7145,106.8049,106.4705,106.5428,11065.0
2020-02-24 11:35:00,117.84,118.11,117.72,118.03,12281.0,106.5157,106.7597,106.4072,106.6874,12281.0
2020-02-24 11:40:00,117.97,118.05,117.81,117.83,18065.0,106.6332,106.7055,106.4885,106.5066,18065.0
2020-02-24 11:45:00,117.86,117.88,117.62,117.71,14222.0,106.5337,106.5518,106.3168,106.3981,14222.0
2020-02-24 11:50:00,117.78,117.85,117.61,117.65,11731.0,106.4614,106.5247,106.3078,106.3439,11731.0
2020-02-24 11:55:00,117.64,118.06,117.48,117.77,13058.0,106.3349,106.7145,106.1903,106.4524,13058.0
2020-02-24 12:00:00,117.73,117.8,117.31,117.35,16911.0,106.4162,106.4795,106.0366,106.0727,16911.0
2020-02-24 12:05:00,117.34,117.38,117.22,117.24,8274.0,106.0637,106.0999,105.9552,105.9733,8274.0
2020-02-24 12:10:00,117.2,117.35,117.2,117.21,10197.0,105.9372,106.0727,105.9372,105.9462,10197.0
2020-02-24 12:15:00,117.2,117.33,117.1,117.27,25378.0,105.9372,106.0547,105.8468,106.0004,25378.0
2020-02-24 12:20:00,117.25,117.33,117.02,117.03,9028.0,105.9824,106.0547,105.7745,105.7835,9028.0
2020-02-24 12:25:00,117.05,117.52,117.05,117.52,50725.0,105.8016,106.2264,105.8016,106.2264,50725.0
2020-02-24 12:30:00,117.5,117.6,117.19,117.34,13269.0,106.2083,106.2987,105.9281,106.0637,13269.0
2020-02-24 12:35:00,117.37,117.79,117.34,117.79,27560.0,106.0908,106.4705,106.0637,106.4705,27560.0
2020-02-24 12:40:00,117.79,117.89,117.67,117.86,10525.0,106.4705,106.5608,106.362,106.5337,10525.0
2020-02-24 12:45:00,117.85,117.88,117.69,117.73,17084.0,106.5247,106.5518,106.3801,106.4162,17084.0
2020-02-24 12:50:00,117.7,117.76,117.61,117.64,10556.0,106.3891,106.4433,106.3078,106.3349,10556.0
2020-02-24 12:55:00,117.65,117.67,117.48,117.59,19152.0,106.3439,106.362,106.1903,106.2897,19152.0
2020-02-24 13:00:00,117.58,117.58,117.17,117.3,17066.0,106.2806,106.2806,105.91,106.0275,17066.0
2020-02-24 13:05:00,117.36,117.47,117.05,117.08,15398.0,106.0818,106.1812,105.8016,105.8287,15398.0
2020-02-24 13:10:00,117.09,117.24,117.06,117.08,14118.0,105.8377,105.9733,105.8106,105.8287,14118.0
2020-02-24 13:15:00,117.08,117.16,116.97,117.15,10865.0,105.8287,105.901,105.7293,105.892,10865.0
2020-02-24 13:20:00,117.12,117.35,117.11,117.26,10107.0,105.8648,106.0727,105.8558,105.9914,10107.0
2020-02-24 13:25:00,117.21,117.6,117.19,117.6,9908.0,105.9462,106.2987,105.9281,106.2987,9908.0
2020-02-24 13:30:00,117.53,117.59,117.42,117.55,16837.0,106.2354,106.2897,106.136,106.2535,16837.0
2020-02-24 13:35:00,117.52,117.62,117.38,117.38,13584.0,106.2264,106.3168,106.0999,106.0999,13584.0
2020-02-24 13:40:00,117.41,117.41,117.19,117.33,8755.0,106.127,106.127,105.9281,106.0547,8755.0
2020-02-24 13:45:00,117.33,117.68,117.33,117.62,13143.0,106.0547,106.371,106.0547,106.3168,13143.0
2020-02-24 13:50:00,117.62,117.68,117.48,117.6,10264.0,106.3168,106.371,106.1903,106.2987,10264.0
2020-02-24 13:55:00,117.54,117.69,117.4,117.65,10355.0,106.2445,106.3801,106.1179,106.3439,10355.0
2020-02-24 14:00:00,117.61,117.75,117.43,117.5,9997.0,106.3078,106.4343,106.1451,106.2083,9997.0
2020-02-24 14:05:00,117.48,117.55,117.2,117.28,11165.0,106.1903,106.2535,105.9372,106.0095,11165.0
2020-02-24 14:10:00,117.32,117.39,117.17,117.2,9478.0,106.0456,106.1089,105.91,105.9372,9478.0
2020-02-24 14:15:00,117.23,117.44,117.21,117.34,10155.0,105.9643,106.1541,105.9462,106.0637,10155.0
2020-02-24 14:20:00,117.36,117.8,117.36,117.8,8979.0,106.0818,106.4795,106.0818,106.4795,8979.0
2020-02-24 14:25:00,117.8,118.13,117.79,118.1,9362.0,106.4795,106.7778,106.4705,106.7507,9362.0
2020-02-24 14:30:00,118.13,118.13,118.05,118.1,24883.0,106.7778,106.7778,106.7055,106.7507,24883.0
2020-02-24 14:35:00,118.04,118.2,117.92,118.2,10480.0,106.6964,106.8411,106.588,106.8411,10480.0
2020-02-24 14:40:00,118.17,118.19,118.04,118.19,6873.0,106.8139,106.832,106.6964,106.832,6873.0
2020-02-24 14:45:00,118.11,118.34,118.11,118.34,6791.0,106.7597,106.9676,106.7597,106.9676,6791.0
2020-02-24 14:50:00,118.32,118.52,118.14,118.45,8980.0,106.9495,107.1303,106.7868,107.067,8980.0
2020-02-24 14:55:00,118.38,118.69,118.31,118.65,39939.0,107.0038,107.284,106.9405,107.2478,39939.0
2020-02-24 15:00:00,118.64,119.07,118.52,119.07,61329.0,107.2388,107.6275,107.1303,107.6275,61329.0
2020-02-24 15:05:00,119.07,119.16,118.9,118.93,17642.0,107.6275,107.7088,107.4738,107.5009,17642.0
2020-02-24 15:10:00,118.96,118.96,118.54,118.6,20722.0,107.528,107.528,107.1484,107.2026,20722.0
2020-02-24 15:15:00,118.62,118.68,118.45,118.61,17536.0,107.2207,107.2749,107.067,107.2117,17536.0
2020-02-24 15:20:00,118.62,118.89,118.54,118.65,24750.0,107.2207,107.4648,107.1484,107.2478,24750.0
2020-02-24 15:25:00,118.63,118.63,118.37,118.5,23778.0,107.2297,107.2297,106.9947,107.1122,23778.0
2020-02-24 15:30:00,118.48,118.57,118.27,118.46,25907.0,107.0942,107.1755,106.9043,107.0761,25907.0
2020-02-24 15:35:00,118.44,118.53,118.33,118.4,39159.0,107.058,107.1393,106.9586,107.0218,39159.0
2020-02-24 15:40:00,118.35,118.38,118.22,118.29,24456.0,106.9766,107.0038,106.8591,106.9224,24456.0
2020-02-24 15:45:00,118.27,118.71,118.26,118.68,39327.0,106.9043,107.302,106.8953,107.2749,39327.0
2020-02-24 15:50:00,118.64,118.66,117.67,117.67,143794.0,107.2388,107.2569,106.362,106.362,143794.0
2020-02-24 15:55:00,117.65,117.79,117.35,117.35,227768.0,106.3439,106.4705,106.0727,106.0727,227768.0
2020-02-25 09:30:00,118.54,118.78,117.3,117.62,35469.0,107.1484,107.3653,106.0275,106.3168,35469.0
2020-02-25 09:35:00,117.6,117.96,117.26,117.6,18693.0,106.2987,106.6241,105.9914,106.2987,18693.0
2020-02-25 09:40:00,117.57,117.78,117.19,117.27,14752.0,106.2716,106.4614,105.9281,106.0004,14752.0
2020-02-25 09:45:00,117.24,117.26,116.66,117.25,14013.0,105.9733,105.9914,105.4491,105.9824,14013.0
2020-02-25 09:50:00,117.21,117.75,117.03,117.71,45938.0,105.9462,106.4343,105.7835,106.3981,45938.0
2020-02-25 09:55:00,117.68,118.01,117.26,117.84,47548.0,106.371,106.6693,105.9914,106.5157,47548.0
2020-02-25 10:00:00,117.89,117.89,117.32,117.5,45661.0,106.5608,106.5608,106.0456,106.2083,45661.0
2020-02-25 10:05:00,117.52,117.62,117.25,117.3,10768.0,106.2264,106.3168,105.9824,106.0275,10768.0
2020-02-25 10:10:00,117.25,117.36,116.74,116.76,24441.0,105.9824,106.0818,105.5214,105.5394,24441.0
2020-02-25 10:15:00,116.72,117.13,116.71,116.87,11522.0,105.5033,105.8739,105.4942,105.6389,11522.0
2020-02-25 10:20:00,116.78,116.81,116.56,116.7,9871.0,105.5575,105.5846,105.3587,105.4852,9871.0
2020-02-25 10:25:00,116.57,116.57,116.06,116.29,20352.0,105.3677,105.3677,104.9067,105.1146,20352.0
2020-02-25 10:30:00,116.23,116.45,115.87,116.21,30698.0,105.0604,105.2592,104.735,105.0423,30698.0
2020-02-25 10:35:00,116.05,116.39,115.84,116.26,21832.0,104.8977,105.205,104.7079,105.0875,21832.0
2020-02-25 10:40:00,116.22,116.54,115.98,116.5,16342.0,105.0513,105.3406,104.8344,105.3044,16342.0
2020-02-25 10:45:00,116.45,116.54,115.89,115.95,12255.0,105.2592,105.3406,104.753,104.8073,12255.0
2020-02-25 10:50:00,115.91,115.91,115.28,115.62,15931.0,104.7711,104.7711,104.2017,104.509,15931.0
2020-02-25 10:55:00,115.62,116.2,115.48,116.08,15720.0,104.509,105.0333,104.3824,104.9248,15720.0
2020-02-25 11:00:00,116.03,116.47,115.96,115.98,16801.0,104.8796,105.2773,104.8163,104.8344,16801.0
2020-02-25 11:05:00,116.01,116.22,115.63,115.73,36287.0,104.8615,105.0513,104.518,104.6084,36287.0
2020-02-25 11:10:00,115.7,116.11,115.65,115.9,17816.0,104.5813,104.9519,104.5361,104.7621,17816.0
2020-02-25 11:15:00,115.78,115.88,115.35,115.73,16896.0,104.6536,104.744,104.2649,104.6084,16896.0
2020-02-25 11:20:00,115.64,115.91,115.48,115.79,20046.0,104.5271,104.7711,104.3824,104.6627,20046.0
2020-02-25 11:25:00,115.75,116.24,115.72,116.15,28210.0,104.6265,105.0694,104.5994,104.9881,28210.0
2020-02-25 11:30:00,116.08,116.35,115.92,116.28,14491.0,104.9248,105.1688,104.7802,105.1056,14491.0
2020-02-25 11:35:00,116.22,116.34,116.05,116.29,32895.0,105.0513,105.1598,104.8977,105.1146,32895.0
2020-02-25 11:40:00,116.27,116.31,115.68,115.71,32411.0,105.0965,105.1327,104.5632,104.5903,32411.0
2020-02-25 11:45:00,115.73,116.57,115.71,116.46,18212.0,104.6084,105.3677,104.5903,105.2683,18212.0
2020-02-25 11:50:00,116.48,116.69,116.42,116.65,25957.0,105.2863,105.4762,105.2321,105.44,25957.0
2020-02-25 11:55:00,116.68,116.77,116.41,116.53,17742.0,105.4671,105.5485,105.2231,105.3315,17742.0
2020-02-25 12:00:00,116.56,116.57,116.08,116.08,13449.0,105.3587,105.3677,104.9248,104.9248,13449.0
2020-02-25 12:05:00,116.16,116.24,116.0,116.2,6888.0,104.9971,105.0694,104.8525,105.0333,6888.0
2020-02-25 12:10:00,116.17,116.41,116.17,116.22,11186.0,105.0061,105.2231,105.0061,105.0513,11186.0
2020-02-25 12:15:00,116.17,116.23,115.92,115.96,17538.0,105.0061,105.0604,104.7802,104.8163,17538.0
2020-02-25 12:20:00,115.92,116.02,115.73,115.84,6448.0,104.7802,104.8706,104.6084,104.7079,6448.0
2020-02-25 12:25:00,115.75,115.91,115.72,115.84,4432.0,104.6265,104.7711,104.5994,104.7079,4432.0
2020-02-25 12:30:00,115.8,115.97,115.69,115.92,7986.0,104.6717,104.8254,104.5723,104.7802,7986.0
2020-02-25 12:35:00,115.92,116.16,115.92,116.04,8892.0,104.7802,104.9971,104.7802,104.8886,8892.0
2020-02-25 12:40:00,116.02,116.04,115.44,115.63,18882.0,104.8706,104.8886,104.3463,104.518,18882.0
2020-02-25 12:45:00,115.57,115.59,115.38,115.5,9674.0,104.4638,104.4819,104.2921,104.4005,9674.0
2020-02-25 12:50:00,115.48,115.71,115.36,115.7,7885.0,104.3824,104.5903,104.274,104.5813,7885.0
2020-02-25 12:55:00,115.67,115.69,115.4,115.5,7900.0,104.5542,104.5723,104.3101,104.4005,7900.0
2020-02-25 13:00:00,115.5,115.8,115.26,115.43,30603.0,104.4005,104.6717,104.1836,104.3373,30603.0
2020-02-25 13:05:00,115.48,115.64,115.33,115.64,9157.0,104.3824,104.5271,104.2469,104.5271,9157.0
2020-02-25 13:10:00,115.6,115.81,115.45,115.5,6760.0,104.4909,104.6807,104.3553,104.4005,6760.0
2020-02-25 13:15:00,115.51,115.55,114.95,115.13,15673.0,104.4096,104.4457,103.9034,104.0661,15673.0
2020-02-25 13:20:00,115.14,115.27,115.08,115.19,5243.0,104.0751,104.1926,104.0209,104.1203,5243.0
2020-02-25 13:25:00,115.11,115.33,115.03,115.21,6995.0,104.048,104.2469,103.9757,104.1384,6995.0
2020-02-25 13:30:00,115.05,115.2,114.91,115.04,8908.0,103.9938,104.1294,103.8672,103.9847,8908.0
2020-02-25 13:35:00,115.02,115.05,114.78,114.86,7314.0,103.9667,103.9938,103.7497,103.822,7314.0
2020-02-25 13:40:00,114.79,115.1,114.73,115.1,12275.0,103.7588,104.039,103.7045,104.039,12275.0
2020-02-25 13:45:00,115.01,115.27,114.91,115.03,9477.0,103.9576,104.1926,103.8672,103.9757,9477.0
2020-02-25 13:50:00,115.05,115.27,114.71,114.82,15615.0,103.9938,104.1926,103.6864,103.7859,15615.0
2020-02-25 13:55:00,114.85,114.89,114.52,114.53,11833.0,103.813,103.8491,103.5147,103.5237,11833.0
2020-02-25 14:00:00,114.52,114.6,114.2,114.38,20392.0,103.5147,103.587,103.2255,103.3882,20392.0
2020-02-25 14:05:00,114.45,114.53,113.85,114.0,17620.0,103.4514,103.5237,102.9091,103.0447,17620.0
2020-02-25 14:10:00,114.06,114.71,113.89,114.43,47589.0,103.0989,103.6864,102.9452,103.4334,47589.0
2020-02-25 14:15:00,114.47,114.47,113.67,113.95,21011.0,103.4695,103.4695,102.7464,102.9995,21011.0
2020-02-25 14:20:00,113.85,114.04,113.71,113.8,31745.0,102.9091,103.0808,102.7825,102.8639,31745.0
2020-02-25 14:25:00,113.83,113.99,113.61,113.67,29057.0,102.891,103.0356,102.6922,102.7464,29057.0
2020-02-25 14:30:00,113.57,114.13,113.38,113.74,27666.0,102.656,103.1622,102.4843,102.8097,27666.0
2020-02-25 14:35:00,113.71,113.87,113.55,113.77,33965.0,102.7825,102.9272,102.6379,102.8368,33965.0
2020-02-25 14:40:00,113.76,114.57,113.71,114.56,65625.0,102.8277,103.5599,102.7825,103.5509,65625.0
2020-02-25 14:45:00,114.54,114.74,114.23,114.66,32683.0,103.5328,103.7136,103.2526,103.6413,32683.0
2020-02-25 14:50:00,114.66,114.89,114.4,114.8,18611.0,103.6413,103.8491,103.4062,103.7678,18611.0
2020-02-25 14:55:00,114.86,115.53,114.72,115.09,63164.0,103.822,104.4276,103.6955,104.0299,63164.0
2020-02-25 15:00:00,115.2,115.77,115.17,115.58,54021.0,104.1294,104.6446,104.1022,104.4728,54021.0
2020-02-25 15:05:00,115.5,115.91,115.43,115.57,19257.0,104.4005,104.7711,104.3373,104.4638,19257.0
2020-02-25 15:10:00,115.47,115.58,115.03,115.2,26576.0,104.3734,104.4728,103.9757,104.1294,26576.0
2020-02-25 15:15:00,115.2,115.53,115.05,115.31,44036.0,104.1294,104.4276,103.9938,104.2288,44036.0
2020-02-25 15:20:00,115.35,115.39,114.75,114.99,53892.0,104.2649,104.3011,103.7226,103.9395,53892.0
2020-02-25 15:25:00,114.97,115.14,114.81,115.02,28901.0,103.9215,104.0751,103.7768,103.9667,28901.0
2020-02-25 15:30:00,114.88,115.0,114.46,114.72,50108.0,103.8401,103.9486,103.4605,103.6955,50108.0
2020-02-25 15:35:00,114.74,114.82,114.55,114.6,44628.0,103.7136,103.7859,103.5418,103.587,44628.0
2020-02-25 15:40:00,114.62,115.21,114.62,115.17,46451.0,103.6051,104.1384,103.6051,104.1022,46451.0
2020-02-25 15:45:00,115.19,115.6,115.17,115.17,56362.0,104.1203,104.4909,104.1022,104.1022,56362.0
2020-02-25 15:50:00,115.16,115.32,114.62,114.71,121760.0,104.0932,104.2378,103.6051,103.6864,121760.0
2020-02-25 15:55:00,114.7,115.04,114.59,114.66,212425.0,103.6774,103.9847,103.578,103.6413,212425.0
2020-02-26 09:30:00,115.98,116.59,115.52,115.66,56561.0,104.8344,105.3858,104.4186,104.5452,56561.0
2020-02-26 09:35:00,115.74,116.54,115.69,116.38,49657.0,104.6175,105.3406,104.5723,105.196,49657.0
2020-02-26 09:40:00,116.39,117.39,116.26,117.1,37711.0,105.205,106.1089,105.0875,105.8468,37711.0
2020-02-26 09:45:00,117.12,117.29,116.77,116.85,39776.0,105.8648,106.0185,105.5485,105.6208,39776.0
2020-02-26 09:50:00,116.89,116.91,116.27,116.75,22023.0,105.6569,105.675,105.0965,105.5304,22023.0
2020-02-26 09:55:00,116.74,116.74,116.33,116.49,16736.0,105.5214,105.5214,105.1508,105.2954,16736.0
2020-02-26 10:00:00,116.44,116.67,116.17,116.29,27231.0,105.2502,105.4581,105.0061,105.1146,27231.0
2020-02-26 10:05:00,116.28,116.45,116.04,116.45,22725.0,105.1056,105.2592,104.8886,105.2592,22725.0
2020-02-26 10:10:00,116.44,117.2,116.28,117.19,28167.0,105.2502,105.9372,105.1056,105.9281,28167.0
2020-02-26 10:15:00,117.2,117.36,116.98,117.07,33273.0,105.9372,106.0818,105.7383,105.8197,33273.0
2020-02-26 10:20:00,117.09,117.21,116.77,116.96,13799.0,105.8377,105.9462,105.5485,105.7202,13799.0
2020-02-26 10:25:00,117.0,117.17,116.63,116.7,38215.0,105.7564,105.91,105.4219,105.4852,38215.0
2020-02-26 10:30:00,116.69,117.0,116.61,116.74,24540.0,105.4762,105.7564,105.4039,105.5214,24540.0
2020-02-26 10:35:00,116.8,116.91,116.46,116.57,20087.0,105.5756,105.675,105.2683,105.3677,20087.0
2020-02-26 10:40:00,116.56,116.85,116.41,116.78,17954.0,105.3587,105.6208,105.2231,105.5575,17954.0
2020-02-26 10:45:00,116.78,116.82,116.43,116.52,24272.0,105.5575,105.5937,105.2412,105.3225,24272.0
2020-02-26 10:50:00,116.6,116.82,116.41,116.48,20592.0,105.3948,105.5937,105.2231,105.2863,20592.0
2020-02-26 10:55:00,116.5,116.6,116.38,116.56,18569.0,105.3044,105.3948,105.196,105.3587,18569.0
2020-02-26 11:00:00,116.57,116.61,116.29,116.42,19429.0,105.3677,105.4039,105.1146,105.2321,19429.0
2020-02-26 11:05:00,116.41,116.43,116.13,116.14,21620.0,105.2231,105.2412,104.97,104.979,21620.0
2020-02-26 11:10:00,116.13,116.24,116.01,116.19,10867.0,104.97,105.0694,104.8615,105.0242,10867.0
2020-02-26 11:15:00,116.21,116.48,116.21,116.46,8476.0,105.0423,105.2863,105.0423,105.2683,8476.0
2020-02-26 11:20:00,116.47,116.66,116.47,116.66,12445.0,105.2773,105.4491,105.2773,105.4491,12445.0
2020-02-26 11:25:00,116.69,116.75,116.56,116.7,14546.0,105.4762,105.5304,105.3587,105.4852,14546.0
2020-02-26 11:30:00,116.7,116.7,116.39,116.53,26987.0,105.4852,105.4852,105.205,105.3315,26987.0
2020-02-26 11:35:00,116.54,116.82,116.25,116.8,41212.0,105.3406,105.5937,105.0785,105.5756,41212.0
2020-02-26 11:40:00,116.8,116.97,116.58,116.62,25243.0,105.5756,105.7293,105.3767,105.4129,25243.0
2020-02-26 11:45:00,116.55,116.59,116.24,116.4,27193.0,105.3496,105.3858,105.0694,105.214,27193.0
2020-02-26 11:50:00,116.41,116.41,115.98,116.0,9062.0,105.2231,105.2231,104.8344,104.8525,9062.0
2020-02-26 11:55:00,115.97,116.05,115.84,115.93,17939.0,104.8254,104.8977,104.7079,104.7892,17939.0
2020-02-26 12:00:00,115.95,116.09,115.46,115.46,18155.0,104.8073,104.9338,104.3644,104.3644,18155.0
2020-02-26 12:05:00,115.44,115.51,114.71,115.04,38630.0,104.3463,104.4096,103.6864,103.9847,38630.0
2020-02-26 12:10:00,115.02,115.27,114.94,115.25,12913.0,103.9667,104.1926,103.8943,104.1746,12913.0
2020-02-26 12:15:00,115.21,115.27,114.83,115.23,29163.0,104.1384,104.1926,103.7949,104.1565,29163.0
2020-02-26 12:20:00,115.23,115.59,115.16,115.34,12941.0,104.1565,104.4819,104.0932,104.2559,12941.0
2020-02-26 12:25:00,115.32,115.41,115.18,115.4,12103.0,104.2378,104.3192,104.1113,104.3101,12103.0
2020-02-26 12:30:00,115.46,115.73,115.46,115.67,14338.0,104.3644,104.6084,104.3644,104.5542,14338.0
2020-02-26 12:35:00,115.7,115.78,115.51,115.54,12101.0,104.5813,104.6536,104.4096,104.4367,12101.0
2020-02-26 12:40:00,115.54,115.59,115.31,115.34,8717.0,104.4367,104.4819,104.2288,104.2559,8717.0
2020-02-26 12:45:00,115.36,115.83,115.36,115.55,11894.0,104.274,104.6988,104.274,104.4457,11894.0
2020-02-26 12:50:00,115.58,115.74,115.41,115.41,8231.0,104.4728,104.6175,104.3192,104.3192,8231.0
2020-02-26 12:55:00,115.46,115.6,115.28,115.43,10629.0,104.3644,104.4909,104.2017,104.3373,10629.0
2020-02-26 13:00:00,115.5,115.59,115.39,115.5,5837.0,104.4005,104.4819,104.3011,104.4005,5837.0
2020-02-26 13:05:00,115.5,115.58,115.15,115.19,7250.0,104.4005,104.4728,104.0842,104.1203,7250.0
2020-02-26 13:10:00,115.24,115.27,115.1,115.15,8632.0,104.1655,104.1926,104.039,104.0842,8632.0
2020-02-26 13:15:00,115.19,115.31,115.06,115.16,9952.0,104.1203,104.2288,104.0028,104.0932,9952.0
2020-02-26 13:20:00,115.19,115.34,115.11,115.19,8975.0,104.1203,104.2559,104.048,104.1203,8975.0
2020-02-26 13:25:00,115.25,115.51,115.19,115.29,16144.0,104.1746,104.4096,104.1203,104.2107,16144.0
2020-02-26 13:30:00,115.25,115.28,114.66,114.69,12831.0,104.1746,104.2017,103.6413,103.6684,12831.0
2020-02-26 13:35:00,114.69,114.79,114.41,114.52,71567.0,103.6684,103.7588,103.4153,103.5147,71567.0
2020-02-26 13:40:00,114.48,114.63,114.29,114.35,29071.0,103.4785,103.6141,103.3068,103.361,29071.0
2020-02-26 13:45:00,114.33,115.25,114.3,114.95,34884.0,103.343,104.1746,103.3158,103.9034,34884.0
2020-02-26 13:50:00,114.89,115.1,114.73,114.85,10900.0,103.8491,104.039,103.7045,103.813,10900.0
2020-02-26 13:55:00,114.83,114.83,114.35,114.49,7854.0,103.7949,103.7949,103.361,103.4876,7854.0
2020-02-26 14:00:00,114.46,115.01,114.31,114.63,13913.0,103.4605,103.9576,103.3249,103.6141,13913.0
2020-02-26 14:05:00,114.65,115.19,114.65,114.84,26014.0,103.6322,104.1203,103.6322,103.804,26014.0
2020-02-26 14:10:00,114.88,115.09,114.63,115.09,12456.0,103.8401,104.0299,103.6141,104.0299,12456.0
2020-02-26 14:15:00,115.08,115.08,114.52,114.6,8661.0,104.0209,104.0209,103.5147,103.587,8661.0
2020-02-26 14:20:00,114.55,115.01,114.5,114.98,24759.0,103.5418,103.9576,103.4966,103.9305,24759.0
2020-02-26 14:25:00,115.01,115.27,114.8,114.86,13105.0,103.9576,104.1926,103.7678,103.822,13105.0
2020-02-26 14:30:00,114.88,115.08,114.52,114.74,13248.0,103.8401,104.0209,103.5147,103.7136,13248.0
2020-02-26 14:35:00,114.76,115.16,114.67,114.98,8359.0,103.7316,104.0932,103.6503,103.9305,8359.0
2020-02-26 14:40:00,115.04,115.04,114.5,114.61,16402.0,103.9847,103.9847,103.4966,103.5961,16402.0
2020-02-26 14:45:00,114.7,115.02,114.57,114.91,12728.0,103.6774,103.9667,103.5599,103.8672,12728.0
2020-02-26 14:50:00,114.84,114.84,114.51,114.73,10375.0,103.804,103.804,103.5057,103.7045,10375.0
2020-02-26 14:55:00,114.71,114.89,114.59,114.64,13147.0,103.6864,103.8491,103.578,103.6232,13147.0
2020-02-26 15:00:00,114.65,114.97,114.63,114.79,12126.0,103.6322,103.9215,103.6141,103.7588,12126.0
2020-02-26 15:05:00,114.8,114.83,114.48,114.65,18345.0,103.7678,103.7949,103.4785,103.6322,18345.0
2020-02-26 15:10:00,114.68,114.99,114.57,114.89,16035.0,103.6593,103.9395,103.5599,103.8491,16035.0
2020-02-26 15:15:00,114.88,115.21,114.82,115.13,26862.0,103.8401,104.1384,103.7859,104.0661,26862.0
2020-02-26 15:20:00,115.17,115.22,114.86,114.96,17170.0,104.1022,104.1474,103.822,103.9124,17170.0
2020-02-26 15:25:00,114.99,115.01,114.72,114.84,15856.0,103.9395,103.9576,103.6955,103.804,15856.0
2020-02-26 15:30:00,114.84,114.89,114.63,114.73,27226.0,103.804,103.8491,103.6141,103.7045,27226.0
2020-02-26 15:35:00,114.76,115.09,114.75,115.09,37193.0,103.7316,104.0299,103.7226,104.0299,37193.0
2020-02-26 15:40:00,115.06,115.08,114.89,115.04,24455.0,104.0028,104.0209,103.8491,103.9847,24455.0
2020-02-26 15:45:00,115.05,115.07,114.91,114.95,35859.0,103.9938,104.0118,103.8672,103.9034,35859.0
2020-02-26 15:50:00,115.0,115.33,114.92,115.07,100320.0,103.9486,104.2469,103.8763,104.0118,100320.0
2020-02-26 15:55:00,115.09,115.16,114.81,114.84,127126.0,104.0299,104.0932,103.7768,103.804,127126.0
2020-02-27 09:30:00,112.23,112.37,111.6,111.85,50729.0,102.0287,102.1559,101.4559,101.6832,50729.0
2020-02-27 09:35:00,111.94,113.05,111.64,112.81,23359.0,101.765,102.7741,101.4923,102.5559,23359.0
2020-02-27 09:40:00,112.68,112.72,112.09,112.17,10016.0,102.4378,102.4741,101.9014,101.9741,10016.0
2020-02-27 09:45:00,112.15,112.16,111.43,111.69,28656.0,101.9559,101.965,101.3014,101.5377,28656.0
2020-02-27 09:50:00,111.65,111.93,111.48,111.83,27931.0,101.5014,101.7559,101.3468,101.665,27931.0
2020-02-27 09:55:00,111.89,112.31,111.56,111.68,42769.0,101.7196,102.1014,101.4196,101.5286,42769.0
2020-02-27 10:00:00,111.69,112.14,111.42,111.48,24903.0,101.5377,101.9468,101.2923,101.3468,24903.0
2020-02-27 10:05:00,111.44,111.77,111.32,111.43,32552.0,101.3105,101.6105,101.2014,101.3014,32552.0
2020-02-27 10:10:00,111.38,111.77,111.3,111.71,23030.0,101.2559,101.6105,101.1832,101.5559,23030.0
2020-02-27 10:15:00,111.56,111.67,111.21,111.38,28752.0,101.4196,101.5196,101.1014,101.2559,28752.0
2020-02-27 10:20:00,111.33,111.56,110.93,111.15,23059.0,101.2105,101.4196,100.8468,101.0468,23059.0
2020-02-27 10:25:00,111.01,111.03,110.51,110.8,20662.0,100.9195,100.9377,100.465,100.7286,20662.0
2020-02-27 10:30:00,110.78,110.91,110.14,110.19,19503.0,100.7105,100.8286,100.1286,100.1741,19503.0
2020-02-27 10:35:00,110.2,111.07,110.15,110.96,17590.0,100.1832,100.9741,100.1377,100.8741,17590.0
2020-02-27 10:40:00,110.91,111.12,110.66,110.89,25982.0,100.8286,101.0195,100.6014,100.8105,25982.0
2020-02-27 10:45:00,110.93,111.56,110.93,111.46,21733.0,100.8468,101.4196,100.8468,101.3286,21733.0
2020-02-27 10:50:00,111.4,111.71,111.37,111.51,17081.0,101.2741,101.5559,101.2468,101.3741,17081.0
2020-02-27 10:55:00,111.5,112.0,111.35,111.98,19786.0,101.365,101.8196,101.2286,101.8014,19786.0
2020-02-27 11:00:00,111.99,112.21,111.81,112.01,12791.0,101.8105,102.0105,101.6468,101.8287,12791.0
2020-02-27 11:05:00,112.06,112.87,112.0,112.87,6366.0,101.8741,102.6105,101.8196,102.6105,6366.0
2020-02-27 11:10:00,112.79,112.83,112.46,112.82,11587.0,102.5378,102.5741,102.2377,102.565,11587.0
2020-02-27 11:15:00,112.89,113.15,112.72,113.03,16220.0,102.6287,102.865,102.4741,102.7559,16220.0
2020-02-27 11:20:00,112.96,112.99,112.46,112.55,33341.0,102.6923,102.7196,102.2377,102.3196,33341.0
2020-02-27 11:25:00,112.52,112.69,112.34,112.41,11960.0,102.2923,102.4468,102.1287,102.1923,11960.0
2020-02-27 11:30:00,112.4,112.82,112.37,112.52,15702.0,102.1832,102.565,102.1559,102.2923,15702.0
2020-02-27 11:35:00,112.55,112.69,112.22,112.38,15881.0,102.3196,102.4468,102.0196,102.165,15881.0
2020-02-27 11:40:00,112.4,112.83,112.39,112.47,19433.0,102.1832,102.5741,102.1741,102.2468,19433.0
2020-02-27 11:45:00,112.36,112.76,112.09,112.63,15657.0,102.1468,102.5105,101.9014,102.3923,15657.0
2020-02-27 11:50:00,112.63,112.93,112.53,112.88,18614.0,102.3923,102.665,102.3014,102.6196,18614.0
2020-02-27 11:55:00,112.97,113.32,112.76,113.16,16386.0,102.7014,103.0196,102.5105,102.8741,16386.0
2020-02-27 12:00:00,113.17,113.29,112.92,113.09,13151.0,102.8832,102.9923,102.6559,102.8105,13151.0
2020-02-27 12:05:00,112.98,113.46,112.94,113.39,16315.0,102.7105,103.1469,102.6741,103.0832,16315.0
2020-02-27 12:10:00,113.28,113.67,113.28,113.65,31908.0,102.9832,103.3378,102.9832,103.3196,31908.0
2020-02-27 12:15:00,113.67,113.67,113.37,113.63,11196.0,103.3378,103.3378,103.065,103.3014,11196.0
2020-02-27 12:20:00,113.56,113.63,112.78,112.95,25839.0,103.2378,103.3014,102.5287,102.6832,25839.0
2020-02-27 12:25:00,112.99,113.41,112.99,113.36,9551.0,102.7196,103.1014,102.7196,103.0559,9551.0
2020-02-27 12:30:00,113.32,113.64,113.26,113.4,28752.0,103.0196,103.3105,102.965,103.0923,28752.0
2020-02-27 12:35:00,113.48,113.71,113.42,113.51,19564.0,103.165,103.3741,103.1105,103.1923,19564.0
2020-02-27 12:40:00,113.47,113.5,113.22,113.31,14688.0,103.1559,103.1832,102.9287,103.0105,14688.0
2020-02-27 12:45:00,113.23,113.51,113.09,113.48,15190.0,102.9378,103.1923,102.8105,103.165,15190.0
2020-02-27 12:50:00,113.49,113.56,113.17,113.34,15847.0,103.1741,103.2378,102.8832,103.0378,15847.0
2020-02-27 12:55:00,113.28,113.37,112.91,112.99,19035.0,102.9832,103.065,102.6468,102.7196,19035.0
2020-02-27 13:00:00,112.94,113.37,112.79,113.29,16247.0,102.6741,103.065,102.5378,102.9923,16247.0
2020-02-27 13:05:00,113.24,113.27,112.98,113.16,7544.0,102.9468,102.9741,102.7105,102.8741,7544.0
2020-02-27 13:10:00,113.21,113.37,113.15,113.32,34020.0,102.9196,103.065,102.865,103.0196,34020.0
2020-02-27 13:15:00,113.3,113.32,112.8,112.91,6935.0,103.0014,103.0196,102.5468,102.6468,6935.0
2020-02-27 13:20:00,112.88,113.05,112.78,112.85,7921.0,102.6196,102.7741,102.5287,102.5923,7921.0
2020-02-27 13:25:00,112.86,113.07,112.45,112.45,9009.0,102.6014,102.7923,102.2287,102.2287,9009.0
2020-02-27 13:30:00,112.44,112.69,112.3,112.38,9421.0,102.2196,102.4468,102.0923,102.165,9421.0
2020-02-27 13:35:00,112.34,112.37,111.83,112.02,12336.0,102.1287,102.1559,101.665,101.8377,12336.0
2020-02-27 13:40:00,112.03,112.29,111.42,111.77,29701.0,101.8468,102.0832,101.2923,101.6105,29701.0
2020-02-27 13:45:00,111.83,112.32,111.76,112.26,33340.0,101.665,102.1105,101.6014,102.0559,33340.0
2020-02-27 13:50:00,112.22,112.55,111.74,112.29,14039.0,102.0196,102.3196,101.5832,102.0832,14039.0
2020-02-27 13:55:00,112.26,112.36,111.52,111.73,16343.0,102.0559,102.1468,101.3832,101.5741,16343.0
2020-02-27 14:00:00,111.64,111.84,111.35,111.54,22237.0,101.4923,101.6741,101.2286,101.4014,22237.0
2020-02-27 14:05:00,111.51,111.7,111.22,111.27,13527.0,101.3741,101.5468,101.1105,101.1559,13527.0
2020-02-27 14:10:00,111.14,111.41,111.05,111.4,15137.0,101.0377,101.2832,100.9559,101.2741,15137.0
2020-02-27 14:15:00,111.37,111.6,111.07,111.12,17620.0,101.2468,101.4559,100.9741,101.0195,17620.0
2020-02-27 14:20:00,111.17,111.45,111.03,111.4,13736.0,101.065,101.3196,100.9377,101.2741,13736.0
2020-02-27 14:25:00,111.36,111.72,111.31,111.67,20729.0,101.2377,101.565,101.1923,101.5196,20729.0
2020-02-27 14:30:00,111.66,111.66,111.08,111.32,11869.0,101.5105,101.5105,100.9832,101.2014,11869.0
2020-02-27 14:35:00,111.3,111.49,111.22,111.22,7011.0,101.1832,101.3559,101.1105,101.1105,7011.0
2020-02-27 14:40:00,111.27,111.42,111.09,111.37,14418.0,101.1559,101.2923,100.9923,101.2468,14418.0
2020-02-27 14:45:00,111.37,111.37,110.89,111.02,19231.0,101.2468,101.2468,100.8105,100.9286,19231.0
2020-02-27 14:50:00,111.04,111.07,110.6,110.61,20787.0,100.9468,100.9741,100.5468,100.5559,20787.0
2020-02-27 14:55:00,110.62,110.68,110.26,110.34,22990.0,100.565,100.6195,100.2377,100.3104,22990.0
2020-02-27 15:00:00,110.33,110.34,109.94,110.23,45228.0,100.3014,100.3104,99.9468,100.2104,45228.0
2020-02-27 15:05:00,110.29,110.5,110.01,110.42,51911.0,100.265,100.4559,100.0104,100.3832,51911.0
2020-02-27 15:10:00,110.45,110.6,110.11,110.11,27923.0,100.4105,100.5468,100.1014,100.1014,27923.0
2020-02-27 15:15:00,110.11,110.31,109.89,109.96,28470.0,100.1014,100.2832,99.9014,99.965,28470.0
2020-02-27 15:20:00,109.93,110.08,109.69,109.77,33845.0,99.9377,100.0741,99.7195,99.7923,33845.0
2020-02-27 15:25:00,109.77,110.02,109.51,109.51,27478.0,99.7923,100.0195,99.5559,99.5559,27478.0
2020-02-27 15:30:00,109.49,109.67,109.19,109.58,63743.0,99.5377,99.7013,99.265,99.6195,63743.0
2020-02-27 15:35:00,109.55,109.57,109.15,109.17,43501.0,99.5923,99.6104,99.2286,99.2468,43501.0
2020-02-27 15:40:00,109.19,109.27,109.01,109.03,38138.0,99.265,99.3377,99.1013,99.1195,38138.0
2020-02-27 15:45:00,109.01,109.45,108.94,109.27,55108.0,99.1013,99.5013,99.0377,99.3377,55108.0
2020-02-27 15:50:00,109.28,109.34,108.38,108.45,88084.0,99.3468,99.4013,98.5286,98.5922,88084.0
2020-02-27 15:55:00,108.42,108.59,107.57,107.7,282970.0,98.565,98.7195,97.7922,97.9104,282970.0
2020-02-28 09:30:00,103.97,106.09,103.5,105.44,124523.0,94.5195,96.4468,94.0922,95.8558,124523.0
2020-02-28 09:35:00,105.45,106.98,105.43,106.63,50464.0,95.8649,97.2559,95.8468,96.9377,50464.0
2020-02-28 09:40:00,106.53,106.66,105.59,105.59,72188.0,96.8468,96.9649,95.9922,95.9922,72188.0
2020-02-28 09:45:00,105.53,106.57,105.36,106.1,74043.0,95.9377,96.8831,95.7831,96.4559,74043.0
2020-02-28 09:50:00,106.1,106.42,105.59,105.96,70206.0,96.4559,96.7468,95.9922,96.3286,70206.0
2020-02-28 09:55:00,105.9,106.07,105.14,105.44,107705.0,96.274,96.4286,95.5831,95.8558,107705.0
2020-02-28 10:00:00,105.55,105.56,104.85,105.23,59158.0,95.9558,95.9649,95.3195,95.6649,59158.0
2020-02-28 10:05:00,105.2,106.36,105.2,105.89,51092.0,95.6377,96.6922,95.6377,96.2649,51092.0
2020-02-28 10:10:00,105.89,106.01,105.34,105.86,35291.0,96.2649,96.374,95.7649,96.2377,35291.0
2020-02-28 10:15:00,105.87,107.08,105.84,106.75,58533.0,96.2468,97.3468,96.2195,97.0468,58533.0
2020-02-28 10:20:00,106.82,107.14,106.27,106.44,72537.0,97.1104,97.4013,96.6104,96.7649,72537.0
2020-02-28 10:25:00,106.38,106.86,105.73,105.9,65831.0,96.7104,97.1468,96.1195,96.274,65831.0
2020-02-28 10:30:00,105.79,106.72,105.75,106.59,65076.0,96.174,97.0195,96.1377,96.9013,65076.0
2020-02-28 10:35:00,106.67,106.85,105.6,105.81,81786.0,96.974,97.1377,96.0013,96.1922,81786.0
2020-02-28 10:40:00,105.81,106.12,105.77,106.02,71419.0,96.1922,96.474,96.1558,96.3831,71419.0
2020-02-28 10:45:00,106.12,106.15,105.65,105.78,44445.0,96.474,96.5013,96.0468,96.1649,44445.0
2020-02-28 10:50:00,105.75,107.02,105.73,106.94,45307.0,96.1377,97.2922,96.1195,97.2195,45307.0
2020-02-28 10:55:00,106.93,107.09,106.55,106.87,71195.0,97.2104,97.3559,96.8649,97.1559,71195.0
2020-02-28 11:00:00,106.83,107.01,106.33,106.44,67745.0,97.1195,97.2831,96.6649,96.7649,67745.0
2020-02-28 11:05:00,106.43,106.64,106.18,106.52,49817.0,96.7559,96.9468,96.5286,96.8377,49817.0
2020-02-28 11:10:00,106.48,106.92,106.2,106.5,71860.0,96.8013,97.2013,96.5468,96.8195,71860.0
2020-02-28 11:15:00,106.49,107.3,106.45,107.19,85822.0,96.8104,97.5468,96.774,97.4468,85822.0
2020-02-28 11:20:00,107.24,107.63,107.06,107.28,33835.0,97.4922,97.8468,97.3286,97.5286,33835.0
2020-02-28 11:25:00,107.35,107.56,106.92,107.56,30145.0,97.5922,97.7831,97.2013,97.7831,30145.0
2020-02-28 11:30:00,107.62,107.88,107.38,107.61,59045.0,97.8377,98.0741,97.6195,97.8286,59045.0
2020-02-28 11:35:00,107.66,108.67,107.48,108.56,79998.0,97.8741,98.7922,97.7104,98.6922,79998.0
2020-02-28 11:40:00,108.58,110.06,108.52,109.47,74982.0,98.7104,100.0559,98.6559,99.5195,74982.0
2020-02-28 11:45:00,109.47,109.49,108.64,108.88,31736.0,99.5195,99.5377,98.765,98.9832,31736.0
2020-02-28 11:50:00,109.01,109.2,108.0,108.2,45681.0,99.1013,99.2741,98.1831,98.365,45681.0
2020-02-28 11:55:00,108.14,108.41,107.64,108.17,29981.0,98.3104,98.5559,97.8559,98.3377,29981.0
2020-02-28 12:00:00,108.15,108.21,107.55,107.99,38155.0,98.3195,98.3741,97.7741,98.1741,38155.0
2020-02-28 12:05:00,107.97,108.28,107.62,107.83,36034.0,98.1559,98.4377,97.8377,98.0286,36034.0
2020-02-28 12:10:00,107.95,108.1,107.56,107.58,30418.0,98.1377,98.2741,97.7831,97.8013,30418.0
2020-02-28 12:15:00,107.57,107.64,107.2,107.47,28321.0,97.7922,97.8559,97.4559,97.7013,28321.0
2020-02-28 12:20:00,107.5,107.83,107.49,107.56,27956.0,97.7286,98.0286,97.7195,97.7831,27956.0
2020-02-28 12:25:00,107.52,108.19,107.29,108.17,20320.0,97.7468,98.3559,97.5377,98.3377,20320.0
2020-02-28 12:30:00,108.22,108.64,108.04,108.52,51283.0,98.3832,98.765,98.2195,98.6559,51283.0
2020-02-28 12:35:00,108.47,108.85,108.21,108.4,27186.0,98.6104,98.9559,98.3741,98.5468,27186.0
2020-02-28 12:40:00,108.57,108.81,108.33,108.4,23477.0,98.7013,98.9195,98.4832,98.5468,23477.0
2020-02-28 12:45:00,108.42,108.45,107.73,107.95,33699.0,98.565,98.5922,97.9377,98.1377,33699.0
2020-02-28 12:50:00,107.98,108.55,107.81,108.28,17107.0,98.165,98.6832,98.0104,98.4377,17107.0
2020-02-28 12:55:00,108.25,108.85,108.14,108.64,17215.0,98.4104,98.9559,98.3104,98.765,17215.0
2020-02-28 13:00:00,108.67,108.94,108.25,108.25,17628.0,98.7922,99.0377,98.4104,98.4104,17628.0
2020-02-28 13:05:00,108.33,108.86,108.27,108.65,19306.0,98.4832,98.965,98.4286,98.7741,19306.0
2020-02-28 13:10:00,108.63,108.65,107.94,107.99,26211.0,98.7559,98.7741,98.1286,98.1741,26211.0
2020-02-28 13:15:00,107.96,108.61,107.93,108.36,19187.0,98.1468,98.7377,98.1195,98.5104,19187.0
2020-02-28 13:20:00,108.36,108.43,107.9,108.02,18257.0,98.5104,98.5741,98.0922,98.2013,18257.0
2020-02-28 13:25:00,108.06,108.31,107.74,107.75,23781.0,98.2377,98.465,97.9468,97.9559,23781.0
2020-02-28 13:30:00,107.71,107.71,107.13,107.22,23090.0,97.9195,97.9195,97.3922,97.474,23090.0
2020-02-28 13:35:00,107.15,107.4,106.94,107.18,25375.0,97.4104,97.6377,97.2195,97.4377,25375.0
2020-02-28 13:40:00,107.18,107.23,106.69,106.95,22274.0,97.4377,97.4831,96.9922,97.2286,22274.0
2020-02-28 13:45:00,106.85,107.04,106.45,106.91,22487.0,97.1377,97.3104,96.774,97.1922,22487.0
2020-02-28 13:50:00,107.03,107.05,106.61,106.99,21640.0,97.3013,97.3195,96.9195,97.265,21640.0
2020-02-28 13:55:00,106.97,107.1,106.78,106.78,41227.0,97.2468,97.365,97.074,97.074,41227.0
2020-02-28 14:00:00,106.82,106.85,106.35,106.35,19073.0,97.1104,97.1377,96.6831,96.6831,19073.0
2020-02-28 14:05:00,106.32,106.57,106.23,106.36,33157.0,96.6559,96.8831,96.574,96.6922,33157.0
2020-02-28 14:10:00,106.48,106.9,106.44,106.75,30887.0,96.8013,97.1831,96.7649,97.0468,30887.0
2020-02-28 14:15:00,106.78,107.18,106.69,107.14,29700.0,97.074,97.4377,96.9922,97.4013,29700.0
2020-02-28 14:20:00,107.07,107.6,106.84,107.05,43213.0,97.3377,97.8195,97.1286,97.3195,43213.0
2020-02-28 14:25:00,107.11,107.19,106.66,107.0,24991.0,97.374,97.4468,96.9649,97.274,24991.0
2020-02-28 14:30:00,107.0,107.92,106.94,107.76,64549.0,97.274,98.1104,97.2195,97.965,64549.0
2020-02-28 14:35:00,107.73,107.95,107.28,107.56,35680.0,97.9377,98.1377,97.5286,97.7831,35680.0
2020-02-28 14:40:00,107.65,108.8,107.52,108.67,25932.0,97.865,98.9104,97.7468,98.7922,25932.0
2020-02-28 14:45:00,108.61,108.77,108.15,108.45,22960.0,98.7377,98.8832,98.3195,98.5922,22960.0
2020-02-28 14:50:00,108.51,108.78,108.06,108.18,24429.0,98.6468,98.8922,98.2377,98.3468,24429.0
2020-02-28 14:55:00,108.14,108.14,107.45,107.74,94056.0,98.3104,98.3104,97.6831,97.9468,94056.0
2020-02-28 15:00:00,107.8,107.97,107.22,107.29,23611.0,98.0013,98.1559,97.474,97.5377,23611.0
2020-02-28 15:05:00,107.29,107.61,107.02,107.17,28535.0,97.5377,97.8286,97.2922,97.4286,28535.0
2020-02-28 15:10:00,107.19,107.44,106.97,107.36,28353.0,97.4468,97.674,97.2468,97.6013,28353.0
2020-02-28 15:15:00,107.3,108.05,107.28,107.88,43479.0,97.5468,98.2286,97.5286,98.0741,43479.0
2020-02-28 15:20:00,107.92,108.04,107.3,107.44,40358.0,98.1104,98.2195,97.5468,97.674,40358.0
2020-02-28 15:25:00,107.48,107.68,106.86,106.86,29742.0,97.7104,97.8922,97.1468,97.1468,29742.0
2020-02-28 15:30:00,106.82,107.51,106.82,107.05,41719.0,97.1104,97.7377,97.1104,97.3195,41719.0
2020-02-28 15:35:00,106.99,107.23,106.9,107.19,103819.0,97.265,97.4831,97.1831,97.4468,103819.0
2020-02-28 15:40:00,107.23,107.32,106.45,106.61,50542.0,97.4831,97.565,96.774,96.9195,50542.0
2020-02-28 15:45:00,106.58,107.37,106.57,107.33,70477.0,96.8922,97.6104,96.8831,97.574,70477.0
2020-02-28 15:50:00,107.3,107.65,107.04,107.65,133369.0,97.5468,97.865,97.3104,97.865,133369.0
2020-02-28 15:55:00,107.73,109.11,107.66,109.1,368308.0,97.9377,99.1923,97.8741,99.1832,368308.0
2020-03-02 09:30:00,110.09,110.1,109.1,109.41,82525.0,100.0832,100.0923,99.1832,99.465,82525.0
2020-03-02 09:35:00,109.35,109.41,108.42,108.61,39348.0,99.4104,99.465,98.565,98.7377,39348.0
2020-03-02 09:40:00,108.43,109.22,108.38,108.87,62707.0,98.5741,99.2923,98.5286,98.9741,62707.0
2020-03-02 09:45:00,108.92,109.43,108.92,109.03,44420.0,99.0195,99.4832,99.0195,99.1195,44420.0
2020-03-02 09:50:00,108.97,109.47,108.82,109.32,45473.0,99.065,99.5195,98.9286,99.3832,45473.0
2020-03-02 09:55:00,109.39,109.51,108.14,108.29,40825.0,99.4468,99.5559,98.3104,98.4468,40825.0
2020-03-02 10:00:00,108.44,108.68,108.08,108.34,21797.0,98.5832,98.8013,98.2559,98.4922,21797.0
2020-03-02 10:05:00,108.3,108.31,107.45,107.56,21565.0,98.4559,98.465,97.6831,97.7831,21565.0
2020-03-02 10:10:00,107.67,108.19,107.65,107.92,18573.0,97.8831,98.3559,97.865,98.1104,18573.0
2020-03-02 10:15:00,108.07,108.08,107.27,107.9,22022.0,98.2468,98.2559,97.5195,98.0922,22022.0
2020-03-02 10:20:00,107.86,107.88,107.24,107.51,20570.0,98.0559,98.0741,97.4922,97.7377,20570.0
2020-03-02 10:25:00,107.56,108.09,107.44,108.09,18779.0,97.7831,98.265,97.674,98.265,18779.0
2020-03-02 10:30:00,108.19,108.27,107.49,108.09,27863.0,98.3559,98.4286,97.7195,98.265,27863.0
2020-03-02 10:35:00,108.01,108.5,107.99,108.43,36358.0,98.1922,98.6377,98.1741,98.5741,36358.0
2020-03-02 10:40:00,108.48,108.9,108.11,108.88,120333.0,98.6195,99.0013,98.2831,98.9832,120333.0
2020-03-02 10:45:00,108.9,109.31,108.87,109.23,104121.0,99.0013,99.3741,98.9741,99.3013,104121.0
2020-03-02 10:50:00,109.27,109.65,109.22,109.56,19968.0,99.3377,99.6832,99.2923,99.6013,19968.0
2020-03-02 10:55:00,109.67,109.76,109.31,109.31,19479.0,99.7013,99.7832,99.3741,99.3741,19479.0
2020-03-02 11:00:00,109.29,109.65,109.24,109.43,17582.0,99.3559,99.6832,99.3104,99.4832,17582.0
2020-03-02 11:05:00,109.46,109.46,108.74,108.74,29450.0,99.5104,99.5104,98.8559,98.8559,29450.0
2020-03-02 11:10:00,108.74,109.65,108.41,109.6,42339.0,98.8559,99.6832,98.5559,99.6377,42339.0
2020-03-02 11:15:00,109.63,109.92,109.45,109.57,19225.0,99.665,99.9286,99.5013,99.6104,19225.0
2020-03-02 11:20:00,109.6,110.17,109.55,110.03,47876.0,99.6377,100.1559,99.5923,100.0286,47876.0
2020-03-02 11:25:00,110.02,110.21,109.79,109.87,15271.0,100.0195,100.1923,99.8104,99.8832,15271.0
2020-03-02 11:30:00,109.92,110.03,109.62,109.68,25914.0,99.9286,100.0286,99.6559,99.7104,25914.0
2020-03-02 11:35:00,109.63,110.28,109.59,110.26,27276.0,99.665,100.2559,99.6286,100.2377,27276.0
2020-03-02 11:40:00,110.2,110.28,109.91,110.19,60522.0,100.1832,100.2559,99.9195,100.1741,60522.0
2020-03-02 11:45:00,110.23,110.26,109.88,110.02,30861.0,100.2104,100.2377,99.8923,100.0195,30861.0
2020-03-02 11:50:00,110.07,110.46,109.98,110.39,38304.0,100.065,100.4195,99.9832,100.3559,38304.0
2020-03-02 11:55:00,110.4,110.86,110.4,110.67,29248.0,100.365,100.7832,100.365,100.6105,29248.0
2020-03-02 12:00:00,110.72,110.87,110.48,110.55,17432.0,100.6559,100.7923,100.4377,100.5014,17432.0
2020-03-02 12:05:00,110.55,110.64,109.98,110.19,51885.0,100.5014,100.5832,99.9832,100.1741,51885.0
2020-03-02 12:10:00,110.23,110.31,110.04,110.04,21325.0,100.2104,100.2832,100.0377,100.0377,21325.0
2020-03-02 12:15:00,110.14,110.21,109.96,110.04,17274.0,100.1286,100.1923,99.965,100.0377,17274.0
2020-03-02 12:20:00,110.11,110.18,109.62,109.74,29887.0,100.1014,100.165,99.6559,99.765,29887.0
2020-03-02 12:25:00,109.81,109.94,109.66,109.72,27308.0,99.8286,99.9468,99.6923,99.7468,27308.0
2020-03-02 12:30:00,109.69,110.01,109.66,109.85,27302.0,99.7195,100.0104,99.6923,99.865,27302.0
2020-03-02 12:35:00,109.9,110.42,109.9,110.35,19102.0,99.9104,100.3832,99.9104,100.3195,19102.0
2020-03-02 12:40:00,110.41,110.45,109.82,109.93,25624.0,100.3741,100.4105,99.8377,99.9377,25624.0
2020-03-02 12:45:00,110.01,110.35,110.01,110.27,18514.0,100.0104,100.3195,100.0104,100.2468,18514.0
2020-03-02 12:50:00,110.32,110.63,110.14,110.63,27143.0,100.2923,100.5741,100.1286,100.5741,27143.0
2020-03-02 12:55:00,110.63,110.8,110.46,110.72,23185.0,100.5741,100.7286,100.4195,100.6559,23185.0
2020-03-02 13:00:00,110.72,110.9,110.48,110.61,14576.0,100.6559,100.8195,100.4377,100.5559,14576.0
2020-03-02 13:05:00,110.72,110.73,110.07,110.26,11443.0,100.6559,100.665,100.065,100.2377,11443.0
2020-03-02 13:10:00,110.22,110.42,110.15,110.29,15217.0,100.2014,100.3832,100.1377,100.265,15217.0
2020-03-02 13:15:00,110.33,110.33,109.89,109.95,10476.0,100.3014,100.3014,99.9014,99.9559,10476.0
2020-03-02 13:20:00,110.0,110.11,109.79,109.9,5694.0,100.0014,100.1014,99.8104,99.9104,5694.0
2020-03-02 13:25:00,109.92,109.96,109.44,109.52,13572.0,99.9286,99.965,99.4923,99.565,13572.0
2020-03-02 13:30:00,109.63,109.7,109.31,109.45,17621.0,99.665,99.7286,99.3741,99.5013,17621.0
2020-03-02 13:35:00,109.42,109.84,109.41,109.82,9469.0,99.4741,99.8559,99.465,99.8377,9469.0
2020-03-02 13:40:00,109.82,109.86,109.59,109.67,10093.0,99.8377,99.8741,99.6286,99.7013,10093.0
2020-03-02 13:45:00,109.78,109.84,109.27,109.28,9644.0,99.8014,99.8559,99.3377,99.3468,9644.0
2020-03-02 13:50:00,109.22,109.51,109.09,109.2,9920.0,99.2923,99.5559,99.1741,99.2741,9920.0
2020-03-02 13:55:00,109.09,109.66,109.09,109.61,11599.0,99.1741,99.6923,99.1741,99.6468,11599.0
2020-03-02 14:00:00,109.6,109.85,109.6,109.84,9288.0,99.6377,99.865,99.6377,99.8559,9288.0
2020-03-02 14:05:00,109.8,109.95,109.53,109.88,26117.0,99.8195,99.9559,99.5741,99.8923,26117.0
2020-03-02 14:10:00,109.92,109.98,109.78,109.98,11010.0,99.9286,99.9832,99.8014,99.9832,11010.0
2020-03-02 14:15:00,109.97,110.01,109.69,109.71,11094.0,99.9741,100.0104,99.7195,99.7377,11094.0
2020-03-02 14:20:00,109.73,109.84,109.41,109.41,13959.0,99.7559,99.8559,99.465,99.465,13959.0
2020-03-02 14:25:00,109.41,109.68,109.25,109.26,15273.0,99.465,99.7104,99.3195,99.3286,15273.0
2020-03-02 14:30:00,109.29,109.47,109.16,109.22,13380.0,99.3559,99.5195,99.2377,99.2923,13380.0
2020-03-02 14:35:00,109.21,109.25,108.91,108.95,12535.0,99.2832,99.3195,99.0104,99.0468,12535.0
2020-03-02 14:40:00,108.97,108.99,108.65,108.83,15201.0,99.065,99.0832,98.7741,98.9377,15201.0
2020-03-02 14:45:00,108.77,109.34,108.65,109.23,16461.0,98.8832,99.4013,98.7741,99.3013,16461.0
2020-03-02 14:50:00,109.23,109.56,109.07,109.49,11327.0,99.3013,99.6013,99.1559,99.5377,11327.0
2020-03-02 14:55:00,109.53,109.55,109.09,109.14,13844.0,99.5741,99.5923,99.1741,99.2195,13844.0
2020-03-02 15:00:00,109.2,109.55,109.2,109.52,12280.0,99.2741,99.5923,99.2741,99.565,12280.0
2020-03-02 15:05:00,109.47,109.75,109.43,109.59,15990.0,99.5195,99.7741,99.4832,99.6286,15990.0
2020-03-02 15:10:00,109.56,109.67,109.4,109.51,15662.0,99.6013,99.7013,99.4559,99.5559,15662.0
2020-03-02 15:15:00,109.47,109.73,109.33,109.47,18433.0,99.5195,99.7559,99.3923,99.5195,18433.0
2020-03-02 15:20:00,109.45,110.05,109.41,109.99,17758.0,99.5013,100.0468,99.465,99.9923,17758.0
2020-03-02 15:25:00,110.1,110.16,109.95,110.07,18069.0,100.0923,100.1468,99.9559,100.065,18069.0
2020-03-02 15:30:00,110.08,110.16,109.88,109.93,19528.0,100.0741,100.1468,99.8923,99.9377,19528.0
2020-03-02 15:35:00,109.91,110.25,109.89,110.2,28642.0,99.9195,100.2286,99.9014,100.1832,28642.0
2020-03-02 15:40:00,110.22,110.26,110.05,110.09,33427.0,100.2014,100.2377,100.0468,100.0832,33427.0
2020-03-02 15:45:00,110.09,110.62,110.08,110.53,51736.0,100.0832,100.565,100.0741,100.4832,51736.0
2020-03-02 15:50:00,110.53,110.99,110.53,110.81,203759.0,100.4832,100.9014,100.4832,100.7377,203759.0
2020-03-02 15:55:00,110.79,111.44,110.5,111.42,402414.0,100.7195,101.3105,100.4559,101.2923,402414.0
2020-03-03 09:30:00,110.13,110.89,109.85,110.09,62289.0,100.1195,100.8105,99.865,100.0832,62289.0
2020-03-03 09:35:00,110.13,110.77,109.45,110.77,37151.0,100.1195,100.7014,99.5013,100.7014,37151.0
2020-03-03 09:40:00,110.73,110.89,110.2,110.33,37076.0,100.665,100.8105,100.1832,100.3014,37076.0
2020-03-03 09:45:00,110.32,110.4,109.75,110.3,40936.0,100.2923,100.365,99.7741,100.2741,40936.0
2020-03-03 09:50:00,110.26,110.49,109.92,110.34,33209.0,100.2377,100.4468,99.9286,100.3104,33209.0
2020-03-03 09:55:00,110.29,110.77,110.01,110.71,28965.0,100.265,100.7014,100.0104,100.6468,28965.0
2020-03-03 10:00:00,110.76,113.19,110.67,112.69,152873.0,100.6923,102.9014,100.6105,102.4468,152873.0
2020-03-03 10:05:00,112.85,112.94,111.97,112.33,37766.0,102.5923,102.6741,101.7923,102.1196,37766.0
2020-03-03 10:10:00,112.47,112.64,111.38,111.38,32243.0,102.2468,102.4014,101.2559,101.2559,32243.0
2020-03-03 10:15:00,111.23,111.52,110.74,111.15,34058.0,101.1196,101.3832,100.6741,101.0468,34058.0
2020-03-03 10:20:00,111.11,111.78,111.04,111.72,62077.0,101.0105,101.6196,100.9468,101.565,62077.0
2020-03-03 10:25:00,111.67,111.89,111.17,111.17,20434.0,101.5196,101.7196,101.065,101.065,20434.0
2020-03-03 10:30:00,111.28,111.81,111.11,111.11,16523.0,101.165,101.6468,101.0105,101.0105,16523.0
2020-03-03 10:35:00,111.14,111.63,111.08,111.29,17557.0,101.0377,101.4832,100.9832,101.1741,17557.0
2020-03-03 10:40:00,111.24,111.99,111.2,111.95,24175.0,101.1286,101.8105,101.0923,101.7741,24175.0
2020-03-03 10:45:00,112.02,112.18,111.6,111.77,22842.0,101.8377,101.9832,101.4559,101.6105,22842.0
2020-03-03 10:50:00,111.81,111.99,111.48,111.58,29558.0,101.6468,101.8105,101.3468,101.4377,29558.0
2020-03-03 10:55:00,111.55,112.2,111.46,112.19,13557.0,101.4105,102.0014,101.3286,101.9923,13557.0
2020-03-03 11:00:00,112.08,112.16,111.34,111.42,15716.0,101.8923,101.965,101.2196,101.2923,15716.0
2020-03-03 11:05:00,111.43,111.53,110.98,111.04,14625.0,101.3014,101.3923,100.8923,100.9468,14625.0
2020-03-03 11:10:00,110.99,110.99,110.02,110.1,33146.0,100.9014,100.9014,100.0195,100.0923,33146.0
2020-03-03 11:15:00,110.44,110.98,110.33,110.36,17986.0,100.4014,100.8923,100.3014,100.3286,17986.0
2020-03-03 11:20:00,110.43,110.62,109.79,109.79,26013.0,100.3923,100.565,99.8104,99.8104,26013.0
2020-03-03 11:25:00,109.85,110.05,109.47,109.56,25541.0,99.865,100.0468,99.5195,99.6013,25541.0
2020-03-03 11:30:00,109.5,109.94,109.47,109.83,12671.0,99.5468,99.9468,99.5195,99.8468,12671.0
2020-03-03 11:35:00,109.85,110.41,109.49,110.38,9432.0,99.865,100.3741,99.5377,100.3468,9432.0
2020-03-03 11:40:00,110.38,110.53,110.11,110.41,7025.0,100.3468,100.4832,100.1014,100.3741,7025.0
2020-03-03 11:45:00,110.36,110.45,109.76,109.78,6589.0,100.3286,100.4105,99.7832,99.8014,6589.0
2020-03-03 11:50:00,109.78,110.49,109.73,110.41,8486.0,99.8014,100.4468,99.7559,100.3741,8486.0
2020-03-03 11:55:00,110.33,110.78,110.22,110.68,3269.0,100.3014,100.7105,100.2014,100.6195,3269.0
2020-03-03 12:00:00,110.7,110.7,110.34,110.67,13684.0,100.6377,100.6377,100.3104,100.6105,13684.0
2020-03-03 12:05:00,110.76,111.07,110.68,110.96,11985.0,100.6923,100.9741,100.6195,100.8741,11985.0
2020-03-03 12:10:00,110.98,111.04,110.51,110.53,6900.0,100.8923,100.9468,100.465,100.4832,6900.0
2020-03-03 12:15:00,110.52,110.64,110.41,110.59,6599.0,100.4741,100.5832,100.3741,100.5377,6599.0
2020-03-03 12:20:00,110.51,110.65,110.42,110.59,9296.0,100.465,100.5923,100.3832,100.5377,9296.0
2020-03-03 12:25:00,110.64,110.73,110.19,110.23,7634.0,100.5832,100.665,100.1741,100.2104,7634.0
2020-03-03 12:30:00,110.32,110.32,110.04,110.17,6353.0,100.2923,100.2923,100.0377,100.1559,6353.0
2020-03-03 12:35:00,110.24,110.43,110.13,110.41,12798.0,100.2195,100.3923,100.1195,100.3741,12798.0
2020-03-03 12:40:00,110.44,110.67,110.22,110.26,7762.0,100.4014,100.6105,100.2014,100.2377,7762.0
2020-03-03 12:45:00,110.29,110.7,110.28,110.47,9824.0,100.265,100.6377,100.2559,100.4286,9824.0
2020-03-03 12:50:00,110.48,110.48,110.1,110.13,19518.0,100.4377,100.4377,100.0923,100.1195,19518.0
2020-03-03 12:55:00,110.15,110.33,110.06,110.14,31561.0,100.1377,100.3014,100.0559,100.1286,31561.0
2020-03-03 13:00:00,110.13,110.15,109.63,109.7,11279.0,100.1195,100.1377,99.665,99.7286,11279.0
2020-03-03 13:05:00,109.73,109.83,109.5,109.52,10430.0,99.7559,99.8468,99.5468,99.565,10430.0
2020-03-03 13:10:00,109.57,109.66,109.09,109.15,9675.0,99.6104,99.6923,99.1741,99.2286,9675.0
2020-03-03 13:15:00,109.22,109.35,108.83,108.97,11872.0,99.2923,99.4104,98.9377,99.065,11872.0
2020-03-03 13:20:00,109.15,109.23,108.59,108.64,11686.0,99.2286,99.3013,98.7195,98.765,11686.0
2020-03-03 13:25:00,108.57,108.71,108.14,108.56,15629.0,98.7013,98.8286,98.3104,98.6922,15629.0
2020-03-03 13:30:00,108.57,108.67,108.13,108.64,19787.0,98.7013,98.7922,98.3013,98.765,19787.0
2020-03-03 13:35:00,108.63,108.81,108.35,108.44,12160.0,98.7559,98.9195,98.5013,98.5832,12160.0
2020-03-03 13:40:00,108.51,108.54,107.7,107.7,12324.0,98.6468,98.6741,97.9104,97.9104,12324.0
2020-03-03 13:45:00,107.73,108.03,107.55,107.59,15214.0,97.9377,98.2104,97.7741,97.8104,15214.0
2020-03-03 13:50:00,107.66,107.91,107.47,107.5,18801.0,97.8741,98.1013,97.7013,97.7286,18801.0
2020-03-03 13:55:00,107.62,107.7,107.26,107.33,12020.0,97.8377,97.9104,97.5104,97.574,12020.0
2020-03-03 14:00:00,107.35,107.6,106.93,107.02,18606.0,97.5922,97.8195,97.2104,97.2922,18606.0
2020-03-03 14:05:00,107.03,107.11,106.61,106.61,13240.0,97.3013,97.374,96.9195,96.9195,13240.0
2020-03-03 14:10:00,106.69,107.5,106.68,107.41,18916.0,96.9922,97.7286,96.9831,97.6468,18916.0
2020-03-03 14:15:00,107.54,107.54,106.75,106.81,16190.0,97.765,97.765,97.0468,97.1013,16190.0
2020-03-03 14:20:00,106.67,107.25,106.57,106.77,16504.0,96.974,97.5013,96.8831,97.065,16504.0
2020-03-03 14:25:00,106.71,107.8,106.71,107.65,18249.0,97.0104,98.0013,97.0104,97.865,18249.0
2020-03-03 14:30:00,107.66,107.86,107.47,107.68,13673.0,97.8741,98.0559,97.7013,97.8922,13673.0
2020-03-03 14:35:00,107.53,107.67,107.01,107.02,11878.0,97.7559,97.8831,97.2831,97.2922,11878.0
2020-03-03 14:40:00,106.96,107.08,106.72,106.76,16274.0,97.2377,97.3468,97.0195,97.0559,16274.0
2020-03-03 14:45:00,106.72,107.65,106.71,107.54,11215.0,97.0195,97.865,97.0104,97.765,11215.0
2020-03-03 14:50:00,107.55,107.85,107.15,107.76,13028.0,97.7741,98.0468,97.4104,97.965,13028.0
2020-03-03 14:55:00,107.8,107.85,107.46,107.55,15332.0,98.0013,98.0468,97.6922,97.7741,15332.0
2020-03-03 15:00:00,107.69,108.02,107.5,108.02,17542.0,97.9013,98.2013,97.7286,98.2013,17542.0
2020-03-03 15:05:00,108.02,108.02,107.54,107.61,15919.0,98.2013,98.2013,97.765,97.8286,15919.0
2020-03-03 15:10:00,107.7,108.43,107.56,108.22,12009.0,97.9104,98.5741,97.7831,98.3832,12009.0
2020-03-03 15:15:00,108.21,108.42,107.99,108.27,12265.0,98.3741,98.565,98.1741,98.4286,12265.0
2020-03-03 15:20:00,108.31,108.31,107.59,107.65,16322.0,98.465,98.465,97.8104,97.865,16322.0
2020-03-03 15:25:00,107.6,108.59,107.6,108.59,18508.0,97.8195,98.7195,97.8195,98.7195,18508.0
2020-03-03 15:30:00,108.54,108.55,107.63,107.87,28359.0,98.6741,98.6832,97.8468,98.065,28359.0
2020-03-03 15:35:00,107.93,108.03,107.16,107.28,36253.0,98.1195,98.2104,97.4195,97.5286,36253.0
2020-03-03 15:40:00,107.33,108.2,107.15,108.15,52673.0,97.574,98.365,97.4104,98.3195,52673.0
2020-03-03 15:45:00,108.11,108.57,107.78,107.78,38194.0,98.2831,98.7013,97.9831,97.9831,38194.0
2020-03-03 15:50:00,107.68,107.72,107.04,107.57,80400.0,97.8922,97.9286,97.3104,97.7922,80400.0
2020-03-03 15:55:00,107.68,108.08,107.08,107.18,147771.0,97.8922,98.2559,97.3468,97.4377,147771.0
2020-03-04 09:30:00,109.01,109.01,108.22,108.46,39900.0,99.1013,99.1013,98.3832,98.6013,39900.0
2020-03-04 09:35:00,108.49,108.58,107.55,107.65,11714.0,98.6286,98.7104,97.7741,97.865,11714.0
2020-03-04 09:40:00,107.78,108.01,107.07,107.42,42357.0,97.9831,98.1922,97.3377,97.6559,42357.0
2020-03-04 09:45:00,107.56,107.85,107.33,107.4,15567.0,97.7831,98.0468,97.574,97.6377,15567.0
2020-03-04 09:50:00,107.47,107.58,107.0,107.0,14168.0,97.7013,97.8013,97.274,97.274,14168.0
2020-03-04 09:55:00,107.06,107.09,106.67,106.96,14934.0,97.3286,97.3559,96.974,97.2377,14934.0
2020-03-04 10:00:00,106.97,107.33,106.72,107.17,19667.0,97.2468,97.574,97.0195,97.4286,19667.0
2020-03-04 10:05:00,107.17,107.7,106.93,107.5,9103.0,97.4286,97.9104,97.2104,97.7286,9103.0
2020-03-04 10:10:00,107.7,108.28,107.51,108.18,6890.0,97.9104,98.4377,97.7377,98.3468,6890.0
2020-03-04 10:15:00,108.09,108.65,108.03,108.65,7723.0,98.265,98.7741,98.2104,98.7741,7723.0
2020-03-04 10:20:00,108.7,108.82,108.6,108.65,7004.0,98.8195,98.9286,98.7286,98.7741,7004.0
2020-03-04 10:25:00,108.69,108.71,108.35,108.42,36721.0,98.8104,98.8286,98.5013,98.565,36721.0
2020-03-04 10:30:00,108.46,108.53,108.15,108.2,10342.0,98.6013,98.665,98.3195,98.365,10342.0
2020-03-04 10:35:00,108.15,108.51,107.88,108.1,7272.0,98.3195,98.6468,98.0741,98.2741,7272.0
2020-03-04 10:40:00,108.11,108.3,107.77,108.3,12739.0,98.2831,98.4559,97.9741,98.4559,12739.0
2020-03-04 10:45:00,108.38,108.38,107.97,108.27,6465.0,98.5286,98.5286,98.1559,98.4286,6465.0
2020-03-04 10:50:00,108.3,108.35,107.84,107.84,8306.0,98.4559,98.5013,98.0377,98.0377,8306.0
2020-03-04 10:55:00,107.91,107.91,107.49,107.67,8286.0,98.1013,98.1013,97.7195,97.8831,8286.0
2020-03-04 11:00:00,107.69,108.1,107.66,107.7,10320.0,97.9013,98.2741,97.8741,97.9104,10320.0
2020-03-04 11:05:00,107.62,108.02,107.33,107.61,8582.0,97.8377,98.2013,97.574,97.8286,8582.0
2020-03-04 11:10:00,107.59,107.86,107.59,107.8,4100.0,97.8104,98.0559,97.8104,98.0013,4100.0
2020-03-04 11:15:00,107.84,107.86,107.52,107.86,10484.0,98.0377,98.0559,97.7468,98.0559,10484.0
2020-03-04 11:20:00,108.0,108.0,107.47,107.9,3926.0,98.1831,98.1831,97.7013,98.0922,3926.0
2020-03-04 11:25:00,108.04,108.26,107.88,108.22,6266.0,98.2195,98.4195,98.0741,98.3832,6266.0
2020-03-04 11:30:00,108.35,108.5,108.18,108.41,7219.0,98.5013,98.6377,98.3468,98.5559,7219.0
2020-03-04 11:35:00,108.55,108.55,107.96,107.99,8579.0,98.6832,98.6832,98.1468,98.1741,8579.0
2020-03-04 11:40:00,108.01,108.14,107.82,108.11,9192.0,98.1922,98.3104,98.0195,98.2831,9192.0
2020-03-04 11:45:00,108.17,108.31,107.88,107.95,7120.0,98.3377,98.465,98.0741,98.1377,7120.0
2020-03-04 11:50:00,107.95,108.36,107.95,108.11,16244.0,98.1377,98.5104,98.1377,98.2831,16244.0
2020-03-04 11:55:00,108.03,108.72,108.03,108.61,6162.0,98.2104,98.8377,98.2104,98.7377,6162.0
2020-03-04 12:00:00,108.56,108.96,108.55,108.96,4731.0,98.6922,99.0559,98.6832,99.0559,4731.0
2020-03-04 12:05:00,108.99,109.04,108.86,109.03,5585.0,99.0832,99.1286,98.965,99.1195,5585.0
2020-03-04 12:10:00,109.1,109.28,109.09,109.26,15035.0,99.1832,99.3468,99.1741,99.3286,15035.0
2020-03-04 12:15:00,109.21,109.4,109.15,109.18,7828.0,99.2832,99.4559,99.2286,99.2559,7828.0
2020-03-04 12:20:00,109.25,109.3,109.07,109.19,4660.0,99.3195,99.365,99.1559,99.265,4660.0
2020-03-04 12:25:00,109.17,109.53,109.1,109.48,13949.0,99.2468,99.5741,99.1832,99.5286,13949.0
2020-03-04 12:30:00,109.48,109.54,109.39,109.45,3351.0,99.5286,99.5832,99.4468,99.5013,3351.0
2020-03-04 12:35:00,109.47,109.55,109.43,109.44,7684.0,99.5195,99.5923,99.4832,99.4923,7684.0
2020-03-04 12:40:00,109.48,109.57,109.41,109.5,7281.0,99.5286,99.6104,99.465,99.5468,7281.0
2020-03-04 12:45:00,109.52,109.83,109.52,109.83,5310.0,99.565,99.8468,99.565,99.8468,5310.0
2020-03-04 12:50:00,109.79,110.0,109.72,109.94,11386.0,99.8104,100.0014,99.7468,99.9468,11386.0
2020-03-04 12:55:00,109.92,110.32,109.87,110.31,18757.0,99.9286,100.2923,99.8832,100.2832,18757.0
2020-03-04 13:00:00,110.34,110.43,110.27,110.43,4697.0,100.3104,100.3923,100.2468,100.3923,4697.0
2020-03-04 13:05:00,110.52,110.52,110.32,110.4,8234.0,100.4741,100.4741,100.2923,100.365,8234.0
2020-03-04 13:10:00,110.35,110.47,110.3,110.45,5481.0,100.3195,100.4286,100.2741,100.4105,5481.0
2020-03-04 13:15:00,110.55,110.8,110.5,110.8,6914.0,100.5014,100.7286,100.4559,100.7286,6914.0
2020-03-04 13:20:00,110.82,110.86,110.7,110.81,3982.0,100.7468,100.7832,100.6377,100.7377,3982.0
2020-03-04 13:25:00,110.94,110.96,110.75,110.81,3474.0,100.8559,100.8741,100.6832,100.7377,3474.0
2020-03-04 13:30:00,110.84,110.94,110.76,110.89,3052.0,100.765,100.8559,100.6923,100.8105,3052.0
2020-03-04 13:35:00,110.84,110.87,110.59,110.62,9182.0,100.765,100.7923,100.5377,100.565,9182.0
2020-03-04 13:40:00,110.57,110.75,110.5,110.6,9275.0,100.5195,100.6832,100.4559,100.5468,9275.0
2020-03-04 13:45:00,110.58,110.58,110.41,110.5,8202.0,100.5286,100.5286,100.3741,100.4559,8202.0
2020-03-04 13:50:00,110.5,110.55,110.37,110.47,14345.0,100.4559,100.5014,100.3377,100.4286,14345.0
2020-03-04 13:55:00,110.47,110.49,110.3,110.49,13441.0,100.4286,100.4468,100.2741,100.4468,13441.0
2020-03-04 14:00:00,110.51,110.59,110.29,110.36,16374.0,100.465,100.5377,100.265,100.3286,16374.0
2020-03-04 14:05:00,110.36,110.44,110.21,110.36,22169.0,100.3286,100.4014,100.1923,100.3286,22169.0
2020-03-04 14:10:00,110.39,110.5,110.29,110.33,6373.0,100.3559,100.4559,100.265,100.3014,6373.0
2020-03-04 14:15:00,110.35,110.65,110.3,110.64,6248.0,100.3195,100.5923,100.2741,100.5832,6248.0
2020-03-04 14:20:00,110.63,110.72,110.57,110.72,6097.0,100.5741,100.6559,100.5195,100.6559,6097.0
2020-03-04 14:25:00,110.76,111.1,110.76,111.02,10870.0,100.6923,101.0014,100.6923,100.9286,10870.0
2020-03-04 14:30:00,111.11,111.17,110.97,110.98,7039.0,101.0105,101.065,100.8832,100.8923,7039.0
2020-03-04 14:35:00,110.98,111.12,110.89,110.94,6854.0,100.8923,101.0195,100.8105,100.8559,6854.0
2020-03-04 14:40:00,110.95,111.01,110.71,110.97,8988.0,100.865,100.9195,100.6468,100.8832,8988.0
2020-03-04 14:45:00,110.97,110.97,110.72,110.74,7769.0,100.8832,100.8832,100.6559,100.6741,7769.0
2020-03-04 14:50:00,110.84,110.9,110.53,110.58,10355.0,100.765,100.8195,100.4832,100.5286,10355.0
2020-03-04 14:55:00,110.61,110.94,110.53,110.87,6832.0,100.5559,100.8559,100.4832,100.7923,6832.0
2020-03-04 15:00:00,110.86,110.98,110.82,110.98,4444.0,100.7832,100.8923,100.7468,100.8923,4444.0
2020-03-04 15:05:00,110.93,111.08,110.81,110.88,8050.0,100.8468,100.9832,100.7377,100.8014,8050.0
2020-03-04 15:10:00,110.91,111.11,110.86,111.04,14167.0,100.8286,101.0105,100.7832,100.9468,14167.0
2020-03-04 15:15:00,111.05,111.08,110.93,110.99,6710.0,100.9559,100.9832,100.8468,100.9014,6710.0
2020-03-04 15:20:00,111.1,111.38,111.02,111.29,12917.0,101.0014,101.2559,100.9286,101.1741,12917.0
2020-03-04 15:25:00,111.31,111.56,111.31,111.55,11902.0,101.1923,101.4196,101.1923,101.4105,11902.0
2020-03-04 15:30:00,111.56,111.74,111.53,111.73,16039.0,101.4196,101.5832,101.3923,101.5741,16039.0
2020-03-04 15:35:00,111.74,111.77,111.54,111.68,22595.0,101.5832,101.6105,101.4014,101.5286,22595.0
2020-03-04 15:40:00,111.72,111.75,111.42,111.48,19593.0,101.565,101.5923,101.2923,101.3468,19593.0
2020-03-04 15:45:00,111.47,111.52,111.26,111.4,21222.0,101.3377,101.3832,101.1468,101.2741,21222.0
2020-03-04 15:50:00,111.45,112.38,111.45,112.38,111210.0,101.3196,102.165,101.3196,102.165,111210.0
2020-03-04 15:55:00,112.34,112.54,112.19,112.47,176840.0,102.1287,102.3105,101.9923,102.2468,176840.0
2020-03-05 09:30:00,109.03,109.59,108.64,109.56,41405.0,99.1195,99.6286,98.765,99.6013,41405.0
2020-03-05 09:35:00,109.58,109.93,109.33,109.58,30069.0,99.6195,99.9377,99.3923,99.6195,30069.0
2020-03-05 09:40:00,109.56,109.9,109.15,109.89,28880.0,99.6013,99.9104,99.2286,99.9014,28880.0
2020-03-05 09:45:00,109.79,109.9,109.43,109.54,10939.0,99.8104,99.9104,99.4832,99.5832,10939.0
2020-03-05 09:50:00,109.56,109.64,109.07,109.34,12206.0,99.6013,99.6741,99.1559,99.4013,12206.0
2020-03-05 09:55:00,109.35,109.52,109.19,109.51,41869.0,99.4104,99.565,99.265,99.5559,41869.0
2020-03-05 10:00:00,109.49,110.07,109.43,109.58,13234.0,99.5377,100.065,99.4832,99.6195,13234.0
2020-03-05 10:05:00,109.54,109.61,109.35,109.43,6110.0,99.5832,99.6468,99.4104,99.4832,6110.0
2020-03-05 10:10:00,109.47,110.02,109.41,109.89,7128.0,99.5195,100.0195,99.465,99.9014,7128.0
2020-03-05 10:15:00,109.92,110.09,109.71,110.01,7324.0,99.9286,100.0832,99.7377,100.0104,7324.0
2020-03-05 10:20:00,110.07,110.39,109.95,110.06,10805.0,100.065,100.3559,99.9559,100.0559,10805.0
2020-03-05 10:25:00,110.0,110.19,109.94,109.95,6381.0,100.0014,100.1741,99.9468,99.9559,6381.0
2020-03-05 10:30:00,109.93,110.18,109.92,110.12,5403.0,99.9377,100.165,99.9286,100.1104,5403.0
2020-03-05 10:35:00,110.08,110.08,109.82,109.82,7614.0,100.0741,100.0741,99.8377,99.8377,7614.0
2020-03-05 10:40:00,109.84,110.39,109.84,110.35,14331.0,99.8559,100.3559,99.8559,100.3195,14331.0
2020-03-05 10:45:00,110.3,110.86,110.28,110.72,9506.0,100.2741,100.7832,100.2559,100.6559,9506.0
2020-03-05 10:50:00,110.66,110.93,110.52,110.87,5083.0,100.6014,100.8468,100.4741,100.7923,5083.0
2020-03-05 10:55:00,110.84,110.96,110.7,110.78,10149.0,100.765,100.8741,100.6377,100.7105,10149.0
2020-03-05 11:00:00,110.84,111.09,110.57,110.77,10757.0,100.765,100.9923,100.5195,100.7014,10757.0
2020-03-05 11:05:00,110.82,111.29,110.78,111.24,5606.0,100.7468,101.1741,100.7105,101.1286,5606.0
2020-03-05 11:10:00,111.17,111.56,111.1,111.35,7452.0,101.065,101.4196,101.0014,101.2286,7452.0
2020-03-05 11:15:00,111.42,111.86,111.33,111.68,17764.0,101.2923,101.6923,101.2105,101.5286,17764.0
2020-03-05 11:20:00,111.74,111.77,111.38,111.43,18670.0,101.5832,101.6105,101.2559,101.3014,18670.0
2020-03-05 11:25:00,111.43,112.01,111.29,111.81,17287.0,101.3014,101.8287,101.1741,101.6468,17287.0
2020-03-05 11:30:00,111.85,112.07,111.71,111.71,9169.0,101.6832,101.8832,101.5559,101.5559,9169.0
2020-03-05 11:35:00,111.67,111.7,111.37,111.37,4943.0,101.5196,101.5468,101.2468,101.2468,4943.0
2020-03-05 11:40:00,111.4,111.48,111.2,111.24,12364.0,101.2741,101.3468,101.0923,101.1286,12364.0
2020-03-05 11:45:00,111.28,111.45,111.19,111.24,7407.0,101.165,101.3196,101.0832,101.1286,7407.0
2020-03-05 11:50:00,111.28,111.32,110.96,111.03,6610.0,101.165,101.2014,100.8741,100.9377,6610.0
2020-03-05 11:55:00,111.05,111.05,110.67,110.85,6560.0,100.9559,100.9559,100.6105,100.7741,6560.0
2020-03-05 12:00:00,110.88,110.99,110.65,110.76,8195.0,100.8014,100.9014,100.5923,100.6923,8195.0
2020-03-05 12:05:00,110.66,110.66,110.36,110.47,6123.0,100.6014,100.6014,100.3286,100.4286,6123.0
2020-03-05 12:10:00,110.4,110.68,110.4,110.48,3903.0,100.365,100.6195,100.365,100.4377,3903.0
2020-03-05 12:15:00,110.45,110.55,110.39,110.46,3976.0,100.4105,100.5014,100.3559,100.4195,3976.0
2020-03-05 12:20:00,110.5,110.59,110.28,110.28,5264.0,100.4559,100.5377,100.2559,100.2559,5264.0
2020-03-05 12:25:00,110.33,110.35,110.11,110.3,5507.0,100.3014,100.3195,100.1014,100.2741,5507.0
2020-03-05 12:30:00,110.25,110.49,110.24,110.39,8639.0,100.2286,100.4468,100.2195,100.3559,8639.0
2020-03-05 12:35:00,110.39,110.39,109.84,109.86,8512.0,100.3559,100.3559,99.8559,99.8741,8512.0
2020-03-05 12:40:00,109.92,109.92,109.45,109.48,11379.0,99.9286,99.9286,99.5013,99.5286,11379.0
2020-03-05 12:45:00,109.37,109.59,109.33,109.59,4473.0,99.4286,99.6286,99.3923,99.6286,4473.0
2020-03-05 12:50:00,109.67,109.7,109.39,109.61,4768.0,99.7013,99.7286,99.4468,99.6468,4768.0
2020-03-05 12:55:00,109.55,109.57,109.31,109.31,11429.0,99.5923,99.6104,99.3741,99.3741,11429.0
2020-03-05 13:00:00,109.3,109.39,109.08,109.18,18669.0,99.365,99.4468,99.165,99.2559,18669.0
2020-03-05 13:05:00,109.27,109.29,108.9,108.96,10457.0,99.3377,99.3559,99.0013,99.0559,10457.0
2020-03-05 13:10:00,108.91,109.19,108.76,108.82,4813.0,99.0104,99.265,98.8741,98.9286,4813.0
2020-03-05 13:15:00,108.86,108.95,108.68,108.88,6335.0,98.965,99.0468,98.8013,98.9832,6335.0
2020-03-05 13:20:00,108.79,109.19,108.76,108.96,6827.0,98.9013,99.265,98.8741,99.0559,6827.0
2020-03-05 13:25:00,109.08,109.33,109.02,109.31,8763.0,99.165,99.3923,99.1104,99.3741,8763.0
2020-03-05 13:30:00,109.31,109.55,109.13,109.38,7137.0,99.3741,99.5923,99.2104,99.4377,7137.0
2020-03-05 13:35:00,109.47,109.63,109.14,109.16,7652.0,99.5195,99.665,99.2195,99.2377,7652.0
2020-03-05 13:40:00,109.18,109.33,109.06,109.1,4534.0,99.2559,99.3923,99.1468,99.1832,4534.0
2020-03-05 13:45:00,109.01,109.7,108.99,109.7,4778.0,99.1013,99.7286,99.0832,99.7286,4778.0
2020-03-05 13:50:00,109.69,109.86,109.3,109.3,8900.0,99.7195,99.8741,99.365,99.365,8900.0
2020-03-05 13:55:00,109.41,109.61,109.29,109.58,7761.0,99.465,99.6468,99.3559,99.6195,7761.0
2020-03-05 14:00:00,109.56,109.56,109.0,109.08,8976.0,99.6013,99.6013,99.0923,99.165,8976.0
2020-03-05 14:05:00,109.09,109.32,109.09,109.23,5762.0,99.1741,99.3832,99.1741,99.3013,5762.0
2020-03-05 14:10:00,109.2,109.64,109.18,109.47,8837.0,99.2741,99.6741,99.2559,99.5195,8837.0
2020-03-05 14:15:00,109.45,109.45,108.83,108.83,17729.0,99.5013,99.5013,98.9377,98.9377,17729.0
2020-03-05 14:20:00,108.83,108.85,108.6,108.71,9952.0,98.9377,98.9559,98.7286,98.8286,9952.0
2020-03-05 14:25:00,108.62,108.71,108.42,108.68,7702.0,98.7468,98.8286,98.565,98.8013,7702.0
2020-03-05 14:30:00,108.76,108.88,108.62,108.67,5494.0,98.8741,98.9832,98.7468,98.7922,5494.0
2020-03-05 14:35:00,108.63,109.04,108.52,108.94,10416.0,98.7559,99.1286,98.6559,99.0377,10416.0
2020-03-05 14:40:00,108.92,109.11,108.68,108.73,8988.0,99.0195,99.1923,98.8013,98.8468,8988.0
2020-03-05 14:45:00,108.74,108.8,108.52,108.7,14086.0,98.8559,98.9104,98.6559,98.8195,14086.0
2020-03-05 14:50:00,108.79,108.93,108.74,108.78,26912.0,98.9013,99.0286,98.8559,98.8922,26912.0
2020-03-05 14:55:00,108.81,109.28,108.81,109.07,18606.0,98.9195,99.3468,98.9195,99.1559,18606.0
2020-03-05 15:00:00,108.99,109.02,108.59,108.64,7905.0,99.0832,99.1104,98.7195,98.765,7905.0
2020-03-05 15:05:00,108.58,108.85,108.55,108.71,9137.0,98.7104,98.9559,98.6832,98.8286,9137.0
2020-03-05 15:10:00,108.79,108.79,108.17,108.31,13704.0,98.9013,98.9013,98.3377,98.465,13704.0
2020-03-05 15:15:00,108.37,108.37,107.98,108.25,19944.0,98.5195,98.5195,98.165,98.4104,19944.0
2020-03-05 15:20:00,108.2,108.42,108.0,108.09,11002.0,98.365,98.565,98.1831,98.265,11002.0
2020-03-05 15:25:00,108.05,108.3,107.92,108.11,24191.0,98.2286,98.4559,98.1104,98.2831,24191.0
2020-03-05 15:30:00,108.07,109.09,107.98,108.86,30372.0,98.2468,99.1741,98.165,98.965,30372.0
2020-03-05 15:35:00,108.87,108.91,108.42,108.43,18143.0,98.9741,99.0104,98.565,98.5741,18143.0
2020-03-05 15:40:00,108.47,108.93,108.21,108.88,84637.0,98.6104,99.0286,98.3741,98.9832,84637.0
2020-03-05 15:45:00,108.9,108.9,108.15,108.4,33187.0,99.0013,99.0013,98.3195,98.5468,33187.0
2020-03-05 15:50:00,108.38,108.96,108.37,108.64,53648.0,98.5286,99.0559,98.5195,98.765,53648.0
2020-03-05 15:55:00,108.58,109.14,108.48,108.87,152744.0,98.7104,99.2195,98.6195,98.9741,152744.0
2020-03-06 09:30:00,105.0,106.4,104.51,105.84,60015.0,95.4558,96.7286,95.0104,96.2195,60015.0
2020-03-06 09:35:00,105.82,106.55,105.79,106.23,32674.0,96.2013,96.8649,96.174,96.574,32674.0
2020-03-06 09:40:00,106.13,106.33,105.72,106.19,30497.0,96.4831,96.6649,96.1104,96.5377,30497.0
2020-03-06 09:45:00,106.1,106.13,105.37,105.37,32701.0,96.4559,96.4831,95.7922,95.7922,32701.0
2020-03-06 09:50:00,105.37,105.48,104.64,105.11,41281.0,95.7922,95.8922,95.1286,95.5558,41281.0
2020-03-06 09:55:00,105.06,105.51,104.88,105.34,34035.0,95.5104,95.9195,95.3467,95.7649,34035.0
2020-03-06 10:00:00,105.36,105.52,105.16,105.35,31263.0,95.7831,95.9286,95.6013,95.774,31263.0
2020-03-06 10:05:00,105.39,105.59,104.78,104.9,29275.0,95.8104,95.9922,95.2558,95.3649,29275.0
2020-03-06 10:10:00,104.91,105.35,104.66,105.21,21719.0,95.374,95.774,95.1467,95.6467,21719.0
2020-03-06 10:15:00,105.2,105.59,105.18,105.29,18224.0,95.6377,95.9922,95.6195,95.7195,18224.0
2020-03-06 10:20:00,105.14,105.5,104.91,105.47,19959.0,95.5831,95.9104,95.374,95.8831,19959.0
2020-03-06 10:25:00,105.47,106.27,105.45,106.2,21090.0,95.8831,96.6104,95.8649,96.5468,21090.0
2020-03-06 10:30:00,106.2,106.52,106.0,106.01,14352.0,96.5468,96.8377,96.3649,96.374,14352.0
2020-03-06 10:35:00,106.05,106.5,105.85,106.48,10024.0,96.4104,96.8195,96.2286,96.8013,10024.0
2020-03-06 10:40:00,106.38,107.29,106.29,107.18,56116.0,96.7104,97.5377,96.6286,97.4377,56116.0
2020-03-06 10:45:00,107.2,107.26,106.87,107.18,17582.0,97.4559,97.5104,97.1559,97.4377,17582.0
2020-03-06 10:50:00,107.27,107.36,106.96,107.06,34613.0,97.5195,97.6013,97.2377,97.3286,34613.0
2020-03-06 10:55:00,107.02,107.3,106.77,107.3,46338.0,97.2922,97.5468,97.065,97.5468,46338.0
2020-03-06 11:00:00,107.35,107.46,107.04,107.12,19401.0,97.5922,97.6922,97.3104,97.3831,19401.0
2020-03-06 11:05:00,107.16,107.25,106.79,106.88,42138.0,97.4195,97.5013,97.0831,97.165,42138.0
2020-03-06 11:10:00,106.87,106.99,106.41,106.41,20521.0,97.1559,97.265,96.7377,96.7377,20521.0
2020-03-06 11:15:00,106.47,106.86,106.41,106.55,16831.0,96.7922,97.1468,96.7377,96.8649,16831.0
2020-03-06 11:20:00,106.55,106.76,106.47,106.58,21347.0,96.8649,97.0559,96.7922,96.8922,21347.0
2020-03-06 11:25:00,106.53,106.89,106.47,106.58,15981.0,96.8468,97.174,96.7922,96.8922,15981.0
2020-03-06 11:30:00,106.63,107.08,106.58,106.95,19248.0,96.9377,97.3468,96.8922,97.2286,19248.0
2020-03-06 11:35:00,106.9,106.99,106.64,106.85,18150.0,97.1831,97.265,96.9468,97.1377,18150.0
2020-03-06 11:40:00,106.86,106.86,106.46,106.49,24717.0,97.1468,97.1468,96.7831,96.8104,24717.0
2020-03-06 11:45:00,106.56,106.64,106.28,106.5,63806.0,96.874,96.9468,96.6195,96.8195,63806.0
2020-03-06 11:50:00,106.51,106.65,106.29,106.4,24599.0,96.8286,96.9559,96.6286,96.7286,24599.0
2020-03-06 11:55:00,106.39,106.52,106.22,106.37,26182.0,96.7195,96.8377,96.5649,96.7013,26182.0
2020-03-06 12:00:00,106.55,106.55,106.2,106.27,21079.0,96.8649,96.8649,96.5468,96.6104,21079.0
2020-03-06 12:05:00,106.31,106.42,106.23,106.29,14768.0,96.6468,96.7468,96.574,96.6286,14768.0
2020-03-06 12:10:00,106.28,106.42,106.1,106.23,53240.0,96.6195,96.7468,96.4559,96.574,53240.0
2020-03-06 12:15:00,106.21,106.34,105.94,106.04,20444.0,96.5559,96.674,96.3104,96.4013,20444.0
2020-03-06 12:20:00,106.04,106.42,106.03,106.16,9010.0,96.4013,96.7468,96.3922,96.5104,9010.0
2020-03-06 12:25:00,106.12,106.26,106.0,106.11,10272.0,96.474,96.6013,96.3649,96.4649,10272.0
2020-03-06 12:30:00,106.15,106.64,106.09,106.64,20099.0,96.5013,96.9468,96.4468,96.9468,20099.0
2020-03-06 12:35:00,106.62,107.13,106.56,106.98,17625.0,96.9286,97.3922,96.874,97.2559,17625.0
2020-03-06 12:40:00,106.94,107.13,106.84,107.07,16591.0,97.2195,97.3922,97.1286,97.3377,16591.0
2020-03-06 12:45:00,107.15,107.26,106.84,106.86,13156.0,97.4104,97.5104,97.1286,97.1468,13156.0
2020-03-06 12:50:00,106.88,106.91,106.7,106.73,11677.0,97.165,97.1922,97.0013,97.0286,11677.0
2020-03-06 12:55:00,106.73,106.82,106.62,106.64,16381.0,97.0286,97.1104,96.9286,96.9468,16381.0
2020-03-06 13:00:00,106.62,106.83,106.52,106.53,41851.0,96.9286,97.1195,96.8377,96.8468,41851.0
2020-03-06 13:05:00,106.55,106.84,106.53,106.65,18343.0,96.8649,97.1286,96.8468,96.9559,18343.0
2020-03-06 13:10:00,106.7,106.76,106.41,106.43,13018.0,97.0013,97.0559,96.7377,96.7559,13018.0
2020-03-06 13:15:00,106.48,106.61,106.4,106.54,11219.0,96.8013,96.9195,96.7286,96.8559,11219.0
2020-03-06 13:20:00,106.59,107.18,106.56,107.16,19398.0,96.9013,97.4377,96.874,97.4195,19398.0
2020-03-06 13:25:00,107.13,107.13,106.61,106.72,11296.0,97.3922,97.3922,96.9195,97.0195,11296.0
2020-03-06 13:30:00,106.68,106.91,106.53,106.58,16324.0,96.9831,97.1922,96.8468,96.8922,16324.0
2020-03-06 13:35:00,106.62,106.73,106.42,106.67,28216.0,96.9286,97.0286,96.7468,96.974,28216.0
2020-03-06 13:40:00,106.68,106.89,106.5,106.51,16938.0,96.9831,97.174,96.8195,96.8286,16938.0
2020-03-06 13:45:00,106.51,106.51,106.08,106.13,15811.0,96.8286,96.8286,96.4377,96.4831,15811.0
2020-03-06 13:50:00,106.12,106.19,105.94,105.97,23923.0,96.474,96.5377,96.3104,96.3377,23923.0
2020-03-06 13:55:00,105.99,106.07,105.83,105.93,52292.0,96.3558,96.4286,96.2104,96.3013,52292.0
2020-03-06 14:00:00,105.98,106.02,105.7,105.83,35849.0,96.3468,96.3831,96.0922,96.2104,35849.0
2020-03-06 14:05:00,105.82,105.89,105.65,105.78,45646.0,96.2013,96.2649,96.0468,96.1649,45646.0
2020-03-06 14:10:00,105.76,105.92,105.63,105.73,30220.0,96.1468,96.2922,96.0286,96.1195,30220.0
2020-03-06 14:15:00,105.7,105.87,105.67,105.77,25430.0,96.0922,96.2468,96.0649,96.1558,25430.0
2020-03-06 14:20:00,105.78,106.04,105.71,105.92,26373.0,96.1649,96.4013,96.1013,96.2922,26373.0
2020-03-06 14:25:00,106.06,106.13,105.74,105.9,15312.0,96.4195,96.4831,96.1286,96.274,15312.0
2020-03-06 14:30:00,105.87,105.98,105.44,105.47,31515.0,96.2468,96.3468,95.8558,95.8831,31515.0
2020-03-06 14:35:00,105.5,105.5,105.37,105.41,45859.0,95.9104,95.9104,95.7922,95.8286,45859.0
2020-03-06 14:40:00,105.44,105.64,105.33,105.5,16107.0,95.8558,96.0377,95.7558,95.9104,16107.0
2020-03-06 14:45:00,105.54,105.7,105.06,105.09,43776.0,95.9468,96.0922,95.5104,95.5377,43776.0
2020-03-06 14:50:00,105.11,105.18,104.99,105.14,40129.0,95.5558,95.6195,95.4467,95.5831,40129.0
2020-03-06 14:55:00,105.18,105.33,104.98,105.0,30704.0,95.6195,95.7558,95.4377,95.4558,30704.0
2020-03-06 15:00:00,104.99,105.18,104.95,104.95,27307.0,95.4467,95.6195,95.4104,95.4104,27307.0
2020-03-06 15:05:00,104.95,104.95,104.73,104.77,27308.0,95.4104,95.4104,95.2104,95.2467,27308.0
2020-03-06 15:10:00,104.77,105.26,104.75,104.85,49352.0,95.2467,95.6922,95.2286,95.3195,49352.0
2020-03-06 15:15:00,104.82,105.58,104.79,105.48,34313.0,95.2922,95.9831,95.2649,95.8922,34313.0
2020-03-06 15:20:00,105.5,105.57,105.12,105.35,45356.0,95.9104,95.974,95.5649,95.774,45356.0
2020-03-06 15:25:00,105.34,105.53,105.05,105.09,45841.0,95.7649,95.9377,95.5013,95.5377,45841.0
2020-03-06 15:30:00,105.06,106.08,104.95,105.92,50418.0,95.5104,96.4377,95.4104,96.2922,50418.0
2020-03-06 15:35:00,105.92,106.23,105.24,105.29,55011.0,96.2922,96.574,95.674,95.7195,55011.0
2020-03-06 15:40:00,105.29,105.87,105.27,105.83,54597.0,95.7195,96.2468,95.7013,96.2104,54597.0
2020-03-06 15:45:00,105.77,106.31,105.73,106.16,54243.0,96.1558,96.6468,96.1195,96.5104,54243.0
2020-03-06 15:50:00,106.22,107.08,106.17,106.76,92627.0,96.5649,97.3468,96.5195,97.0559,92627.0
2020-03-06 15:55:00,106.7,107.27,106.69,107.03,223023.0,97.0013,97.5195,96.9922,97.3013,223023.0
2020-03-09 09:30:00,99.61,101.46,97.77,99.8,50660.0,90.5558,92.2376,88.883,90.7285,50660.0
2020-03-09 09:35:00,99.8,99.8,99.8,99.8,0.0,90.7285,90.7285,90.7285,90.7285,0.0
2020-03-09 09:40:00,99.8,99.8,99.8,99.8,0.0,90.7285,90.7285,90.7285,90.7285,0.0
2020-03-09 09:45:00,99.4,100.86,99.0,100.3,16941.0,90.3649,91.6922,90.0012,91.1831,16941.0
2020-03-09 09:50:00,100.44,101.86,100.32,101.78,23271.0,91.3103,92.6013,91.2012,92.5285,23271.0
2020-03-09 09:55:00,101.87,103.07,101.64,102.14,66730.0,92.6103,93.7013,92.4013,92.8558,66730.0
2020-03-09 10:00:00,102.3,102.66,100.81,100.81,40960.0,93.0013,93.3285,91.6467,91.6467,40960.0
2020-03-09 10:05:00,100.85,101.94,100.82,101.68,51328.0,91.6831,92.674,91.6558,92.4376,51328.0
2020-03-09 10:10:00,101.99,101.99,101.02,101.26,21382.0,92.7194,92.7194,91.8376,92.0558,21382.0
2020-03-09 10:15:00,101.15,102.35,101.15,102.16,51254.0,91.9558,93.0467,91.9558,92.874,51254.0
2020-03-09 10:20:00,102.21,102.21,101.59,101.69,30145.0,92.9194,92.9194,92.3558,92.4467,30145.0
2020-03-09 10:25:00,101.86,102.26,101.55,101.84,34966.0,92.6013,92.9649,92.3194,92.5831,34966.0
2020-03-09 10:30:00,101.73,102.18,101.58,102.09,21676.0,92.4831,92.8922,92.3467,92.8103,21676.0
2020-03-09 10:35:00,102.11,102.22,101.64,102.11,16665.0,92.8285,92.9285,92.4013,92.8285,16665.0
2020-03-09 10:40:00,102.15,102.17,101.55,101.69,14991.0,92.8649,92.8831,92.3194,92.4467,14991.0
2020-03-09 10:45:00,101.72,101.72,101.4,101.4,12253.0,92.474,92.474,92.1831,92.1831,12253.0
2020-03-09 10:50:00,101.37,101.45,100.91,100.98,13840.0,92.1558,92.2285,91.7376,91.8012,13840.0
2020-03-09 10:55:00,100.95,101.38,100.6,100.97,21003.0,91.774,92.1649,91.4558,91.7922,21003.0
2020-03-09 11:00:00,100.98,101.19,100.61,100.69,21150.0,91.8012,91.9922,91.4649,91.5376,21150.0
2020-03-09 11:05:00,100.7,101.14,100.64,101.14,25525.0,91.5467,91.9467,91.4921,91.9467,25525.0
2020-03-09 11:10:00,101.14,101.71,101.08,101.62,37019.0,91.9467,92.4649,91.8922,92.3831,37019.0
2020-03-09 11:15:00,101.62,102.57,101.57,102.35,33943.0,92.3831,93.2467,92.3376,93.0467,33943.0
2020-03-09 11:20:00,102.31,102.5,102.07,102.36,26574.0,93.0104,93.1831,92.7922,93.0558,26574.0
2020-03-09 11:25:00,102.34,102.44,101.96,102.09,20804.0,93.0376,93.1285,92.6922,92.8103,20804.0
2020-03-09 11:30:00,101.96,102.25,101.86,102.14,14754.0,92.6922,92.9558,92.6013,92.8558,14754.0
2020-03-09 11:35:00,102.15,102.82,102.15,102.64,19884.0,92.8649,93.474,92.8649,93.3104,19884.0
2020-03-09 11:40:00,102.57,103.0,102.47,102.93,28485.0,93.2467,93.6376,93.1558,93.574,28485.0
2020-03-09 11:45:00,102.88,103.07,102.69,103.02,15055.0,93.5285,93.7013,93.3558,93.6558,15055.0
2020-03-09 11:50:00,103.04,103.19,102.74,103.06,15090.0,93.674,93.8104,93.4013,93.6922,15090.0
2020-03-09 11:55:00,103.11,103.48,102.94,103.32,22293.0,93.7376,94.074,93.5831,93.9285,22293.0
2020-03-09 12:00:00,103.26,103.35,102.87,102.97,22873.0,93.874,93.9558,93.5194,93.6104,22873.0
2020-03-09 12:05:00,103.04,103.53,103.04,103.42,15750.0,93.674,94.1195,93.674,94.0195,15750.0
2020-03-09 12:10:00,103.42,103.61,102.99,103.0,17633.0,94.0195,94.1922,93.6285,93.6376,17633.0
2020-03-09 12:15:00,103.04,103.24,102.58,102.59,13124.0,93.674,93.8558,93.2558,93.2649,13124.0
2020-03-09 12:20:00,102.58,102.62,102.18,102.2,10403.0,93.2558,93.2922,92.8922,92.9103,10403.0
2020-03-09 12:25:00,102.18,102.25,101.81,101.95,28245.0,92.8922,92.9558,92.5558,92.6831,28245.0
2020-03-09 12:30:00,102.01,102.09,101.4,101.43,16391.0,92.7376,92.8103,92.1831,92.2103,16391.0
2020-03-09 12:35:00,101.5,101.68,101.27,101.59,14709.0,92.274,92.4376,92.0649,92.3558,14709.0
2020-03-09 12:40:00,101.6,101.79,101.15,101.21,27795.0,92.3649,92.5376,91.9558,92.0103,27795.0
2020-03-09 12:45:00,101.27,101.42,100.84,101.02,19381.0,92.0649,92.2012,91.674,91.8376,19381.0
2020-03-09 12:50:00,100.98,101.16,100.76,100.85,14508.0,91.8012,91.9649,91.6012,91.6831,14508.0
2020-03-09 12:55:00,100.81,101.02,100.63,100.8,15636.0,91.6467,91.8376,91.4831,91.6376,15636.0
2020-03-09 13:00:00,100.79,101.27,100.66,100.68,16153.0,91.6285,92.0649,91.5103,91.5285,16153.0
2020-03-09 13:05:00,100.64,100.66,100.23,100.35,14256.0,91.4921,91.5103,91.1194,91.2285,14256.0
2020-03-09 13:10:00,100.27,100.73,100.27,100.62,13022.0,91.1558,91.574,91.1558,91.474,13022.0
2020-03-09 13:15:00,100.67,100.71,100.39,100.5,19756.0,91.5194,91.5558,91.2649,91.3649,19756.0
2020-03-09 13:20:00,100.51,100.54,100.11,100.32,24673.0,91.374,91.4012,91.0103,91.2012,24673.0
2020-03-09 13:25:00,100.26,100.32,100.02,100.19,21227.0,91.1467,91.2012,90.9285,91.0831,21227.0
2020-03-09 13:30:00,100.16,100.2,99.73,99.75,19430.0,91.0558,91.0921,90.6649,90.683,19430.0
2020-03-09 13:35:00,99.79,99.92,99.29,99.42,46336.0,90.7194,90.8376,90.2649,90.383,46336.0
2020-03-09 13:40:00,99.41,99.57,98.72,98.84,34970.0,90.374,90.5194,89.7467,89.8558,34970.0
2020-03-09 13:45:00,98.86,99.29,98.8,98.9,54558.0,89.8739,90.2649,89.8194,89.9103,54558.0
2020-03-09 13:50:00,98.84,98.84,98.23,98.36,40131.0,89.8558,89.8558,89.3012,89.4194,40131.0
2020-03-09 13:55:00,98.35,98.61,98.15,98.58,32960.0,89.4103,89.6467,89.2285,89.6194,32960.0
2020-03-09 14:00:00,98.53,98.66,98.04,98.14,16878.0,89.5739,89.6921,89.1285,89.2194,16878.0
2020-03-09 14:05:00,98.09,98.24,97.53,97.6,47502.0,89.1739,89.3103,88.6648,88.7285,47502.0
2020-03-09 14:10:00,97.63,98.08,97.53,98.08,41359.0,88.7557,89.1648,88.6648,89.1648,41359.0
2020-03-09 14:15:00,98.06,98.79,98.06,98.28,44579.0,89.1467,89.8103,89.1467,89.3467,44579.0
2020-03-09 14:20:00,98.3,98.48,97.94,97.98,31539.0,89.3648,89.5285,89.0376,89.0739,31539.0
2020-03-09 14:25:00,97.96,97.96,97.42,97.42,17134.0,89.0558,89.0558,88.5648,88.5648,17134.0
2020-03-09 14:30:00,97.41,97.74,97.24,97.52,28109.0,88.5557,88.8557,88.4012,88.6557,28109.0
2020-03-09 14:35:00,97.49,98.14,97.3,97.95,23236.0,88.6285,89.2194,88.4557,89.0467,23236.0
2020-03-09 14:40:00,97.89,97.97,97.11,97.36,22116.0,88.9921,89.0648,88.283,88.5103,22116.0
2020-03-09 14:45:00,97.37,97.92,97.27,97.72,41383.0,88.5194,89.0194,88.4285,88.8376,41383.0
2020-03-09 14:50:00,97.72,98.53,97.72,98.36,46505.0,88.8376,89.5739,88.8376,89.4194,46505.0
2020-03-09 14:55:00,98.41,98.91,98.25,98.78,33389.0,89.4648,89.9194,89.3194,89.8012,33389.0
2020-03-09 15:00:00,98.79,99.13,98.2,98.88,32286.0,89.8103,90.1194,89.2739,89.8921,32286.0
2020-03-09 15:05:00,99.04,99.1,98.49,98.7,30045.0,90.0376,90.0921,89.5376,89.7285,30045.0
2020-03-09 15:10:00,98.77,98.77,98.27,98.34,24764.0,89.7921,89.7921,89.3376,89.4012,24764.0
2020-03-09 15:15:00,98.32,98.96,98.26,98.52,31105.0,89.383,89.9649,89.3285,89.5648,31105.0
2020-03-09 15:20:00,98.52,99.08,98.4,98.99,31767.0,89.5648,90.0739,89.4558,89.9921,31767.0
2020-03-09 15:25:00,98.97,99.28,98.88,99.02,39654.0,89.9739,90.2558,89.8921,90.0194,39654.0
2020-03-09 15:30:00,98.97,99.34,98.8,99.2,86709.0,89.9739,90.3103,89.8194,90.183,86709.0
2020-03-09 15:35:00,99.24,99.94,99.24,99.94,44028.0,90.2194,90.8558,90.2194,90.8558,44028.0
2020-03-09 15:40:00,99.91,100.12,99.51,99.73,48272.0,90.8285,91.0194,90.4649,90.6649,48272.0
2020-03-09 15:45:00,99.73,99.89,99.41,99.57,52226.0,90.6649,90.8103,90.374,90.5194,52226.0
2020-03-09 15:50:00,99.37,99.45,98.66,98.9,113385.0,90.3376,90.4103,89.6921,89.9103,113385.0
2020-03-09 15:55:00,98.87,98.87,97.21,97.32,276588.0,89.883,89.883,88.3739,88.4739,276588.0
2020-03-10 09:30:00,100.13,101.57,100.04,100.62,71433.0,91.0285,92.3376,90.9467,91.474,71433.0
2020-03-10 09:35:00,100.61,100.7,99.49,99.84,25967.0,91.4649,91.5467,90.4467,90.7649,25967.0
2020-03-10 09:40:00,99.86,99.98,99.43,99.87,26909.0,90.783,90.8921,90.3921,90.7921,26909.0
2020-03-10 09:45:00,99.87,100.03,99.31,99.43,30203.0,90.7921,90.9376,90.283,90.3921,30203.0
2020-03-10 09:50:00,99.37,99.75,99.22,99.57,28977.0,90.3376,90.683,90.2012,90.5194,28977.0
2020-03-10 09:55:00,99.6,99.84,99.41,99.58,22100.0,90.5467,90.7649,90.374,90.5285,22100.0
2020-03-10 10:00:00,99.61,99.68,99.13,99.6,30332.0,90.5558,90.6194,90.1194,90.5467,30332.0
2020-03-10 10:05:00,99.53,99.76,99.35,99.55,18606.0,90.483,90.6921,90.3194,90.5012,18606.0
2020-03-10 10:10:00,99.52,99.79,99.47,99.52,22220.0,90.474,90.7194,90.4285,90.474,22220.0
2020-03-10 10:15:00,99.52,99.52,99.03,99.11,20566.0,90.474,90.474,90.0285,90.1012,20566.0
2020-03-10 10:20:00,99.11,99.73,99.11,99.27,58701.0,90.1012,90.6649,90.1012,90.2467,58701.0
2020-03-10 10:25:00,99.24,99.24,98.76,98.81,22761.0,90.2194,90.2194,89.783,89.8285,22761.0
2020-03-10 10:30:00,98.79,98.79,98.35,98.74,19808.0,89.8103,89.8103,89.4103,89.7649,19808.0
2020-03-10 10:35:00,98.76,98.87,98.49,98.53,16727.0,89.783,89.883,89.5376,89.5739,16727.0
2020-03-10 10:40:00,98.59,98.59,98.23,98.34,17038.0,89.6285,89.6285,89.3012,89.4012,17038.0
2020-03-10 10:45:00,98.34,98.44,98.08,98.18,15799.0,89.4012,89.4921,89.1648,89.2558,15799.0
2020-03-10 10:50:00,98.15,98.25,97.6,97.66,29789.0,89.2285,89.3194,88.7285,88.783,29789.0
2020-03-10 10:55:00,97.68,98.3,97.68,97.87,26355.0,88.8012,89.3648,88.8012,88.9739,26355.0
2020-03-10 11:00:00,97.87,98.55,97.82,98.48,28987.0,88.9739,89.5921,88.9285,89.5285,28987.0
2020-03-10 11:05:00,98.44,98.88,98.39,98.77,24760.0,89.4921,89.8921,89.4467,89.7921,24760.0
2020-03-10 11:10:00,98.7,98.74,98.3,98.3,18959.0,89.7285,89.7649,89.3648,89.3648,18959.0
2020-03-10 11:15:00,98.3,98.53,97.98,98.02,16564.0,89.3648,89.5739,89.0739,89.1103,16564.0
2020-03-10 11:20:00,98.09,98.2,97.49,97.49,16906.0,89.1739,89.2739,88.6285,88.6285,16906.0
2020-03-10 11:25:00,97.47,97.47,96.91,96.97,25920.0,88.6103,88.6103,88.1012,88.1557,25920.0
2020-03-10 11:30:00,96.97,97.09,96.61,96.61,31912.0,88.1557,88.2648,87.8285,87.8285,31912.0
2020-03-10 11:35:00,96.59,96.8,96.12,96.49,25007.0,87.8103,88.0012,87.383,87.7194,25007.0
2020-03-10 11:40:00,96.67,97.44,96.44,97.31,23148.0,87.883,88.583,87.6739,88.4648,23148.0
2020-03-10 11:45:00,97.27,97.49,97.09,97.32,34588.0,88.4285,88.6285,88.2648,88.4739,34588.0
2020-03-10 11:50:00,97.37,97.43,96.65,97.09,40048.0,88.5194,88.5739,87.8648,88.2648,40048.0
2020-03-10 11:55:00,97.08,97.36,96.91,97.18,30425.0,88.2557,88.5103,88.1012,88.3467,30425.0
2020-03-10 12:00:00,97.28,98.11,97.24,97.88,18800.0,88.4376,89.1921,88.4012,88.983,18800.0
2020-03-10 12:05:00,97.89,98.33,97.75,98.16,15265.0,88.9921,89.3921,88.8648,89.2376,15265.0
2020-03-10 12:10:00,98.15,98.9,98.15,98.6,20017.0,89.2285,89.9103,89.2285,89.6376,20017.0
2020-03-10 12:15:00,98.66,98.93,98.56,98.77,21751.0,89.6921,89.9376,89.6012,89.7921,21751.0
2020-03-10 12:20:00,98.78,98.94,98.55,98.87,10822.0,89.8012,89.9467,89.5921,89.883,10822.0
2020-03-10 12:25:00,98.9,98.97,98.4,98.45,23330.0,89.9103,89.9739,89.4558,89.5012,23330.0
2020-03-10 12:30:00,98.43,98.47,98.0,98.16,55060.0,89.483,89.5194,89.0921,89.2376,55060.0
2020-03-10 12:35:00,98.09,98.62,97.97,98.42,14885.0,89.1739,89.6558,89.0648,89.4739,14885.0
2020-03-10 12:40:00,98.49,98.85,98.17,98.85,15930.0,89.5376,89.8649,89.2467,89.8649,15930.0
2020-03-10 12:45:00,98.87,98.97,98.6,98.67,31409.0,89.883,89.9739,89.6376,89.7012,31409.0
2020-03-10 12:50:00,98.56,99.03,98.48,99.0,17046.0,89.6012,90.0285,89.5285,90.0012,17046.0
2020-03-10 12:55:00,98.98,99.22,98.81,98.88,16353.0,89.983,90.2012,89.8285,89.8921,16353.0
2020-03-10 13:00:00,98.88,98.88,98.33,98.5,16920.0,89.8921,89.8921,89.3921,89.5467,16920.0
2020-03-10 13:05:00,98.51,99.2,98.3,99.15,21171.0,89.5558,90.183,89.3648,90.1376,21171.0
2020-03-10 13:10:00,99.19,99.42,98.97,99.35,11693.0,90.1739,90.383,89.9739,90.3194,11693.0
2020-03-10 13:15:00,99.32,99.61,98.92,99.52,20513.0,90.2921,90.5558,89.9285,90.474,20513.0
2020-03-10 13:20:00,99.49,99.76,99.33,99.48,30085.0,90.4467,90.6921,90.3012,90.4376,30085.0
2020-03-10 13:25:00,99.44,99.44,99.03,99.15,12635.0,90.4012,90.4012,90.0285,90.1376,12635.0
2020-03-10 13:30:00,99.38,99.67,99.0,99.56,21856.0,90.3467,90.6103,90.0012,90.5103,21856.0
2020-03-10 13:35:00,99.52,99.52,98.7,98.89,14421.0,90.474,90.474,89.7285,89.9012,14421.0
2020-03-10 13:40:00,99.1,99.11,98.57,98.71,20488.0,90.0921,90.1012,89.6103,89.7376,20488.0
2020-03-10 13:45:00,98.7,98.7,98.07,98.14,10852.0,89.7285,89.7285,89.1558,89.2194,10852.0
2020-03-10 13:50:00,98.22,98.32,97.8,97.88,18509.0,89.2921,89.383,88.9103,88.983,18509.0
2020-03-10 13:55:00,97.9,98.07,97.8,97.87,13148.0,89.0012,89.1558,88.9103,88.9739,13148.0
2020-03-10 14:00:00,97.97,97.97,97.61,97.71,11534.0,89.0648,89.0648,88.7376,88.8285,11534.0
2020-03-10 14:05:00,97.66,98.16,97.6,98.15,17572.0,88.783,89.2376,88.7285,89.2285,17572.0
2020-03-10 14:10:00,98.08,98.6,97.97,98.55,16434.0,89.1648,89.6376,89.0648,89.5921,16434.0
2020-03-10 14:15:00,98.58,98.71,98.37,98.6,14028.0,89.6194,89.7376,89.4285,89.6376,14028.0
2020-03-10 14:20:00,98.61,98.77,98.23,98.27,17189.0,89.6467,89.7921,89.3012,89.3376,17189.0
2020-03-10 14:25:00,98.26,98.79,98.21,98.66,25333.0,89.3285,89.8103,89.283,89.6921,25333.0
2020-03-10 14:30:00,98.67,98.97,98.57,98.93,17991.0,89.7012,89.9739,89.6103,89.9376,17991.0
2020-03-10 14:35:00,98.95,99.21,98.81,98.95,23320.0,89.9558,90.1921,89.8285,89.9558,23320.0
2020-03-10 14:40:00,98.95,99.61,98.84,99.51,23152.0,89.9558,90.5558,89.8558,90.4649,23152.0
2020-03-10 14:45:00,99.55,100.17,99.41,100.08,18822.0,90.5012,91.0649,90.374,90.983,18822.0
2020-03-10 14:50:00,100.08,100.08,99.65,99.86,14735.0,90.983,90.983,90.5921,90.783,14735.0
2020-03-10 14:55:00,99.9,100.07,99.48,99.84,15826.0,90.8194,90.974,90.4376,90.7649,15826.0
2020-03-10 15:00:00,99.89,100.43,99.72,100.43,21332.0,90.8103,91.3012,90.6558,91.3012,21332.0
2020-03-10 15:05:00,100.4,100.59,100.2,100.26,17991.0,91.274,91.4467,91.0921,91.1467,17991.0
2020-03-10 15:10:00,100.31,100.61,100.28,100.42,18346.0,91.1921,91.4649,91.1649,91.2921,18346.0
2020-03-10 15:15:00,100.45,101.23,100.24,101.15,31919.0,91.3194,92.0285,91.1285,91.9558,31919.0
2020-03-10 15:20:00,101.13,101.45,100.93,101.0,30265.0,91.9376,92.2285,91.7558,91.8194,30265.0
2020-03-10 15:25:00,101.03,101.09,100.62,100.8,27997.0,91.8467,91.9012,91.474,91.6376,27997.0
2020-03-10 15:30:00,100.8,101.16,100.44,100.83,60314.0,91.6376,91.9649,91.3103,91.6649,60314.0
2020-03-10 15:35:00,100.81,101.65,100.74,101.61,48853.0,91.6467,92.4103,91.5831,92.374,48853.0
2020-03-10 15:40:00,101.58,101.61,101.05,101.06,48975.0,92.3467,92.374,91.8649,91.874,48975.0
2020-03-10 15:45:00,101.07,101.64,101.06,101.56,45587.0,91.8831,92.4013,91.874,92.3285,45587.0
2020-03-10 15:50:00,101.55,102.27,101.51,102.27,114750.0,92.3194,92.974,92.2831,92.974,114750.0
2020-03-10 15:55:00,102.3,102.54,101.92,102.53,233502.0,93.0013,93.2194,92.6558,93.2104,233502.0
2020-03-11 09:30:00,99.6,100.5,98.21,100.34,90033.0,90.5467,91.3649,89.283,91.2194,90033.0
2020-03-11 09:35:00,100.32,100.65,99.64,99.72,33281.0,91.2012,91.5012,90.583,90.6558,33281.0
2020-03-11 09:40:00,99.65,99.65,98.91,99.07,22892.0,90.5921,90.5921,89.9194,90.0649,22892.0
2020-03-11 09:45:00,99.12,99.57,99.05,99.23,37686.0,90.1103,90.5194,90.0467,90.2103,37686.0
2020-03-11 09:50:00,99.05,99.58,98.78,99.38,23150.0,90.0467,90.5285,89.8012,90.3467,23150.0
2020-03-11 09:55:00,99.33,99.79,99.06,99.31,18272.0,90.3012,90.7194,90.0558,90.283,18272.0
2020-03-11 10:00:00,99.31,99.52,99.04,99.29,13457.0,90.283,90.474,90.0376,90.2649,13457.0
2020-03-11 10:05:00,99.28,99.84,99.01,99.58,21405.0,90.2558,90.7649,90.0103,90.5285,21405.0
2020-03-11 10:10:00,99.63,99.75,99.38,99.48,30676.0,90.574,90.683,90.3467,90.4376,30676.0
2020-03-11 10:15:00,99.45,99.46,98.94,99.18,15331.0,90.4103,90.4194,89.9467,90.1649,15331.0
2020-03-11 10:20:00,99.24,99.25,98.84,98.95,85532.0,90.2194,90.2285,89.8558,89.9558,85532.0
2020-03-11 10:25:00,98.9,99.11,98.16,98.2,12155.0,89.9103,90.1012,89.2376,89.2739,12155.0
2020-03-11 10:30:00,98.17,98.23,97.86,98.11,24650.0,89.2467,89.3012,88.9648,89.1921,24650.0
2020-03-11 10:35:00,98.08,98.25,97.67,98.19,13739.0,89.1648,89.3194,88.7921,89.2648,13739.0
2020-03-11 10:40:00,98.08,98.2,97.81,97.9,22841.0,89.1648,89.2739,88.9194,89.0012,22841.0
2020-03-11 10:45:00,97.92,98.41,97.59,97.72,19280.0,89.0194,89.4648,88.7194,88.8376,19280.0
2020-03-11 10:50:00,97.77,97.88,97.49,97.53,18297.0,88.883,88.983,88.6285,88.6648,18297.0
2020-03-11 10:55:00,97.54,97.95,97.25,97.84,26743.0,88.6739,89.0467,88.4103,88.9467,26743.0
2020-03-11 11:00:00,97.83,98.04,97.43,97.47,23846.0,88.9376,89.1285,88.5739,88.6103,23846.0
2020-03-11 11:05:00,97.47,97.68,97.17,97.6,15736.0,88.6103,88.8012,88.3376,88.7285,15736.0
2020-03-11 11:10:00,97.58,97.69,97.3,97.41,12455.0,88.7103,88.8103,88.4557,88.5557,12455.0
2020-03-11 11:15:00,97.41,97.45,96.94,96.97,33842.0,88.5557,88.5921,88.1285,88.1557,33842.0
2020-03-11 11:20:00,97.0,97.26,96.94,96.96,18932.0,88.183,88.4194,88.1285,88.1466,18932.0
2020-03-11 11:25:00,96.96,97.34,96.94,97.2,13908.0,88.1466,88.4921,88.1285,88.3648,13908.0
2020-03-11 11:30:00,97.24,97.49,97.0,97.41,9089.0,88.4012,88.6285,88.183,88.5557,9089.0
2020-03-11 11:35:00,97.36,97.59,97.1,97.53,20158.0,88.5103,88.7194,88.2739,88.6648,20158.0
2020-03-11 11:40:00,97.56,97.58,97.07,97.07,19730.0,88.6921,88.7103,88.2466,88.2466,19730.0
2020-03-11 11:45:00,97.21,97.27,96.72,97.17,14608.0,88.3739,88.4285,87.9285,88.3376,14608.0
2020-03-11 11:50:00,97.27,97.31,96.94,97.06,23111.0,88.4285,88.4648,88.1285,88.2376,23111.0
2020-03-11 11:55:00,97.08,97.25,96.76,97.1,20534.0,88.2557,88.4103,87.9648,88.2739,20534.0
2020-03-11 12:00:00,97.06,97.27,96.72,97.25,19961.0,88.2376,88.4285,87.9285,88.4103,19961.0
2020-03-11 12:05:00,97.29,97.43,96.99,97.35,16940.0,88.4467,88.5739,88.1739,88.5012,16940.0
2020-03-11 12:10:00,97.4,97.71,97.29,97.57,15643.0,88.5467,88.8285,88.4467,88.7012,15643.0
2020-03-11 12:15:00,97.58,98.09,97.49,97.82,14421.0,88.7103,89.1739,88.6285,88.9285,14421.0
2020-03-11 12:20:00,97.81,98.05,97.64,97.81,14362.0,88.9194,89.1376,88.7648,88.9194,14362.0
2020-03-11 12:25:00,97.74,97.75,97.25,97.44,10800.0,88.8557,88.8648,88.4103,88.583,10800.0
2020-03-11 12:30:00,97.44,97.57,97.3,97.45,9171.0,88.583,88.7012,88.4557,88.5921,9171.0
2020-03-11 12:35:00,97.46,97.5,97.04,97.15,6096.0,88.6012,88.6376,88.2194,88.3194,6096.0
2020-03-11 12:40:00,97.12,97.23,96.82,97.1,22054.0,88.2921,88.3921,88.0194,88.2739,22054.0
2020-03-11 12:45:00,97.11,97.23,96.92,96.99,9447.0,88.283,88.3921,88.1103,88.1739,9447.0
2020-03-11 12:50:00,96.99,97.31,96.92,97.05,15132.0,88.1739,88.4648,88.1103,88.2285,15132.0
2020-03-11 12:55:00,97.02,97.09,96.73,97.05,14128.0,88.2012,88.2648,87.9376,88.2285,14128.0
2020-03-11 13:00:00,97.05,97.06,96.36,96.36,14719.0,88.2285,88.2376,87.6012,87.6012,14719.0
2020-03-11 13:05:00,96.37,96.56,96.2,96.24,8725.0,87.6103,87.783,87.4557,87.4921,8725.0
2020-03-11 13:10:00,96.2,96.39,96.05,96.17,17379.0,87.4557,87.6285,87.3194,87.4285,17379.0
2020-03-11 13:15:00,96.14,96.57,96.13,96.4,22758.0,87.4012,87.7921,87.3921,87.6376,22758.0
2020-03-11 13:20:00,96.45,96.58,96.22,96.32,14025.0,87.683,87.8012,87.4739,87.5648,14025.0
2020-03-11 13:25:00,96.31,96.8,96.27,96.75,22578.0,87.5557,88.0012,87.5194,87.9557,22578.0
2020-03-11 13:30:00,96.72,96.93,96.62,96.65,11796.0,87.9285,88.1194,87.8376,87.8648,11796.0
2020-03-11 13:35:00,96.63,96.68,96.21,96.21,15818.0,87.8466,87.8921,87.4648,87.4648,15818.0
2020-03-11 13:40:00,96.18,96.3,95.85,95.87,28155.0,87.4375,87.5466,87.1375,87.1557,28155.0
2020-03-11 13:45:00,95.8,96.2,95.76,96.01,22964.0,87.0921,87.4557,87.0557,87.283,22964.0
2020-03-11 13:50:00,96.0,96.01,95.72,95.86,19440.0,87.2739,87.283,87.0194,87.1466,19440.0
2020-03-11 13:55:00,95.88,96.24,95.88,96.17,13024.0,87.1648,87.4921,87.1648,87.4285,13024.0
2020-03-11 14:00:00,96.18,96.28,95.65,95.66,27558.0,87.4375,87.5285,86.9557,86.9648,27558.0
2020-03-11 14:05:00,95.67,95.85,95.26,95.39,40991.0,86.9739,87.1375,86.6012,86.7194,40991.0
2020-03-11 14:10:00,95.43,95.49,95.17,95.2,11725.0,86.7557,86.8103,86.5194,86.5466,11725.0
2020-03-11 14:15:00,95.25,95.42,95.02,95.21,32807.0,86.5921,86.7466,86.383,86.5557,32807.0
2020-03-11 14:20:00,95.19,95.44,95.08,95.31,32364.0,86.5375,86.7648,86.4375,86.6466,32364.0
2020-03-11 14:25:00,95.3,95.3,94.98,95.07,27138.0,86.6375,86.6375,86.3466,86.4284,27138.0
2020-03-11 14:30:00,95.05,95.68,95.03,95.5,24530.0,86.4103,86.983,86.3921,86.8194,24530.0
2020-03-11 14:35:00,95.6,95.81,95.34,95.64,16337.0,86.9103,87.1012,86.6739,86.9466,16337.0
2020-03-11 14:40:00,95.65,96.12,95.2,95.37,26860.0,86.9557,87.383,86.5466,86.7012,26860.0
2020-03-11 14:45:00,95.4,95.64,95.24,95.24,17094.0,86.7284,86.9466,86.583,86.583,17094.0
2020-03-11 14:50:00,95.3,95.51,95.03,95.16,17222.0,86.6375,86.8284,86.3921,86.5103,17222.0
2020-03-11 14:55:00,95.17,95.45,95.02,95.07,20547.0,86.5194,86.7739,86.383,86.4284,20547.0
2020-03-11 15:00:00,95.04,95.24,94.77,94.82,34590.0,86.4012,86.583,86.1557,86.2012,34590.0
2020-03-11 15:05:00,94.85,94.89,94.51,94.73,34578.0,86.2284,86.2648,85.9193,86.1193,34578.0
2020-03-11 15:10:00,94.74,95.0,94.57,94.58,43015.0,86.1284,86.3648,85.9739,85.983,43015.0
2020-03-11 15:15:00,94.56,94.72,94.33,94.55,81560.0,85.9648,86.1103,85.7557,85.9557,81560.0
2020-03-11 15:20:00,94.59,94.63,93.97,94.0,46976.0,85.9921,86.0284,85.4284,85.4557,46976.0
2020-03-11 15:25:00,94.01,95.39,93.95,94.69,107251.0,85.4648,86.7194,85.4102,86.083,107251.0
2020-03-11 15:30:00,94.62,94.98,94.37,94.79,70606.0,86.0193,86.3466,85.7921,86.1739,70606.0
2020-03-11 15:35:00,94.83,95.31,94.69,95.1,51528.0,86.2103,86.6466,86.083,86.4557,51528.0
2020-03-11 15:40:00,95.18,95.38,94.86,94.96,76748.0,86.5284,86.7103,86.2375,86.3284,76748.0
2020-03-11 15:45:00,95.06,95.49,94.83,95.28,93882.0,86.4194,86.8103,86.2103,86.6194,93882.0
2020-03-11 15:50:00,95.19,95.3,94.25,94.31,256874.0,86.5375,86.6375,85.683,85.7375,256874.0
2020-03-11 15:55:00,94.33,94.84,94.28,94.39,287361.0,85.7557,86.2193,85.7103,85.8103,287361.0
2020-03-12 09:30:00,89.79,90.5,87.25,89.87,95832.0,81.6284,82.2738,79.3193,81.7011,95832.0
2020-03-12 09:35:00,89.72,90.17,89.57,89.8,11888.0,81.5647,81.9738,81.4284,81.6375,11888.0
2020-03-12 09:40:00,89.8,89.8,89.8,89.8,0.0,81.6375,81.6375,81.6375,81.6375,0.0
2020-03-12 09:45:00,89.8,89.8,89.8,89.8,0.0,81.6375,81.6375,81.6375,81.6375,0.0
2020-03-12 09:50:00,88.9,90.64,88.82,90.38,51809.0,80.8193,82.4011,80.7465,82.1647,51809.0
2020-03-12 09:55:00,90.5,91.81,90.48,91.53,74256.0,82.2738,83.4648,82.2557,83.2102,74256.0
2020-03-12 10:00:00,91.58,91.58,90.29,90.37,59655.0,83.2557,83.2557,82.0829,82.1557,59655.0
2020-03-12 10:05:00,90.34,91.07,89.81,90.08,57398.0,82.1284,82.792,81.6466,81.892,57398.0
2020-03-12 10:10:00,90.17,90.5,89.81,89.98,50468.0,81.9738,82.2738,81.6466,81.8011,50468.0
2020-03-12 10:15:00,90.23,90.67,89.53,89.9,49552.0,82.0284,82.4284,81.392,81.7284,49552.0
2020-03-12 10:20:00,89.89,90.0,89.1,89.43,76656.0,81.7193,81.8193,81.0011,81.3011,76656.0
2020-03-12 10:25:00,89.36,89.83,88.96,89.02,65726.0,81.2375,81.6647,80.8738,80.9284,65726.0
2020-03-12 10:30:00,89.04,89.39,88.41,88.68,57111.0,80.9466,81.2647,80.3738,80.6193,57111.0
2020-03-12 10:35:00,88.63,89.02,88.29,88.54,44179.0,80.5738,80.9284,80.2647,80.492,44179.0
2020-03-12 10:40:00,88.56,88.96,88.13,88.38,52668.0,80.5102,80.8738,80.1193,80.3465,52668.0
2020-03-12 10:45:00,88.45,89.22,88.39,88.99,45671.0,80.4102,81.1102,80.3556,80.9011,45671.0
2020-03-12 10:50:00,88.98,89.96,88.77,89.95,46497.0,80.892,81.7829,80.7011,81.7738,46497.0
2020-03-12 10:55:00,89.95,90.33,89.8,89.99,58948.0,81.7738,82.1193,81.6375,81.8102,58948.0
2020-03-12 11:00:00,89.95,90.1,89.64,89.71,55949.0,81.7738,81.9102,81.492,81.5556,55949.0
2020-03-12 11:05:00,89.68,89.77,89.32,89.66,63060.0,81.5284,81.6102,81.2011,81.5102,63060.0
2020-03-12 11:10:00,89.66,89.73,89.28,89.31,63509.0,81.5102,81.5738,81.1647,81.192,63509.0
2020-03-12 11:15:00,89.26,89.65,88.96,89.26,70266.0,81.1466,81.5011,80.8738,81.1466,70266.0
2020-03-12 11:20:00,89.33,89.65,89.19,89.46,100110.0,81.2102,81.5011,81.0829,81.3284,100110.0
2020-03-12 11:25:00,89.4,89.63,89.04,89.2,60212.0,81.2738,81.4829,80.9466,81.092,60212.0
2020-03-12 11:30:00,89.2,90.01,89.13,89.75,74782.0,81.092,81.8284,81.0284,81.592,74782.0
2020-03-12 11:35:00,89.78,90.08,89.59,89.72,32322.0,81.6193,81.892,81.4466,81.5647,32322.0
2020-03-12 11:40:00,89.75,89.75,89.39,89.56,51972.0,81.592,81.592,81.2647,81.4193,51972.0
2020-03-12 11:45:00,89.62,89.63,89.05,89.2,56096.0,81.4738,81.4829,80.9556,81.092,56096.0
2020-03-12 11:50:00,89.19,89.24,88.85,88.98,41767.0,81.0829,81.1284,80.7738,80.892,41767.0
2020-03-12 11:55:00,89.06,89.31,88.77,88.83,38296.0,80.9647,81.192,80.7011,80.7556,38296.0
2020-03-12 12:00:00,88.8,89.24,88.62,89.06,70167.0,80.7284,81.1284,80.5647,80.9647,70167.0
2020-03-12 12:05:00,89.08,89.24,88.76,88.79,88546.0,80.9829,81.1284,80.692,80.7193,88546.0
2020-03-12 12:10:00,88.76,88.95,88.31,88.95,73277.0,80.692,80.8647,80.2829,80.8647,73277.0
2020-03-12 12:15:00,88.89,89.49,88.77,88.99,35003.0,80.8102,81.3556,80.7011,80.9011,35003.0
2020-03-12 12:20:00,88.99,89.73,88.95,89.7,33027.0,80.9011,81.5738,80.8647,81.5466,33027.0
2020-03-12 12:25:00,89.69,90.34,89.67,89.96,54120.0,81.5375,82.1284,81.5193,81.7829,54120.0
2020-03-12 12:30:00,89.88,89.9,89.55,89.57,23003.0,81.7102,81.7284,81.4102,81.4284,23003.0
2020-03-12 12:35:00,89.56,89.8,89.3,89.58,26540.0,81.4193,81.6375,81.1829,81.4375,26540.0
2020-03-12 12:40:00,89.55,89.56,89.21,89.37,29247.0,81.4102,81.4193,81.1011,81.2466,29247.0
2020-03-12 12:45:00,89.44,89.74,89.13,89.14,31579.0,81.3102,81.5829,81.0284,81.0375,31579.0
2020-03-12 12:50:00,89.16,91.39,89.15,90.82,46280.0,81.0556,83.0829,81.0466,82.5648,46280.0
2020-03-12 12:55:00,90.78,93.0,90.66,92.31,69826.0,82.5284,84.5466,82.4193,83.9193,69826.0
2020-03-12 13:00:00,92.37,94.53,91.65,94.39,72285.0,83.9739,85.9375,83.3193,85.8103,72285.0
2020-03-12 13:05:00,94.36,95.36,94.03,94.92,134251.0,85.783,86.6921,85.483,86.2921,134251.0
2020-03-12 13:10:00,94.91,95.14,92.71,93.4,114741.0,86.283,86.4921,84.283,84.9102,114741.0
2020-03-12 13:15:00,93.34,93.7,92.32,92.83,32339.0,84.8557,85.183,83.9284,84.3921,32339.0
2020-03-12 13:20:00,92.84,93.36,92.31,92.42,44354.0,84.4011,84.8739,83.9193,84.0193,44354.0
2020-03-12 13:25:00,92.3,92.62,91.82,92.33,53576.0,83.9102,84.2011,83.4739,83.9375,53576.0
2020-03-12 13:30:00,92.34,92.59,91.41,91.45,51203.0,83.9466,84.1739,83.1011,83.1375,51203.0
2020-03-12 13:35:00,91.5,91.55,90.15,90.21,39018.0,83.1829,83.2284,81.9557,82.0102,39018.0
2020-03-12 13:40:00,90.21,90.45,89.86,90.0,84957.0,82.0102,82.2284,81.692,81.8193,84957.0
2020-03-12 13:45:00,89.91,90.72,89.61,90.59,55772.0,81.7375,82.4738,81.4647,82.3557,55772.0
2020-03-12 13:50:00,90.6,90.9,89.9,90.03,34835.0,82.3648,82.6375,81.7284,81.8466,34835.0
2020-03-12 13:55:00,90.12,90.93,89.93,90.93,43064.0,81.9284,82.6648,81.7557,82.6648,43064.0
2020-03-12 14:00:00,90.99,91.15,90.02,90.92,45418.0,82.7193,82.8648,81.8375,82.6557,45418.0
2020-03-12 14:05:00,91.01,91.13,90.29,90.63,43131.0,82.7375,82.8466,82.0829,82.392,43131.0
2020-03-12 14:10:00,90.67,90.76,89.7,89.9,40387.0,82.4284,82.5102,81.5466,81.7284,40387.0
2020-03-12 14:15:00,89.94,90.36,89.65,89.84,28042.0,81.7647,82.1466,81.5011,81.6738,28042.0
2020-03-12 14:20:00,89.87,89.95,89.46,89.63,34799.0,81.7011,81.7738,81.3284,81.4829,34799.0
2020-03-12 14:25:00,89.65,89.98,89.32,89.67,44893.0,81.5011,81.8011,81.2011,81.5193,44893.0
2020-03-12 14:30:00,89.61,90.28,89.55,90.05,70824.0,81.4647,82.0738,81.4102,81.8647,70824.0
2020-03-12 14:35:00,90.05,90.25,89.99,90.12,53846.0,81.8647,82.0466,81.8102,81.9284,53846.0
2020-03-12 14:40:00,90.08,90.76,90.0,90.2,49290.0,81.892,82.5102,81.8193,82.0011,49290.0
2020-03-12 14:45:00,90.24,90.82,89.98,90.71,53493.0,82.0375,82.5648,81.8011,82.4648,53493.0
2020-03-12 14:50:00,90.73,91.07,90.05,90.07,42930.0,82.4829,82.792,81.8647,81.8829,42930.0
2020-03-12 14:55:00,90.05,90.36,89.79,89.93,43059.0,81.8647,82.1466,81.6284,81.7557,43059.0
2020-03-12 15:00:00,89.96,90.64,89.89,90.39,73730.0,81.7829,82.4011,81.7193,82.1738,73730.0
2020-03-12 15:05:00,90.3,90.67,89.95,90.3,72837.0,82.092,82.4284,81.7738,82.092,72837.0
2020-03-12 15:10:00,90.39,90.9,90.09,90.1,83938.0,82.1738,82.6375,81.9011,81.9102,83938.0
2020-03-12 15:15:00,90.11,90.11,89.47,89.83,95555.0,81.9193,81.9193,81.3375,81.6647,95555.0
2020-03-12 15:20:00,89.83,90.51,89.6,90.41,144266.0,81.6647,82.2829,81.4556,82.192,144266.0
2020-03-12 15:25:00,90.37,90.62,90.15,90.43,95087.0,82.1557,82.3829,81.9557,82.2102,95087.0
2020-03-12 15:30:00,90.46,91.19,90.36,90.68,116917.0,82.2375,82.9011,82.1466,82.4375,116917.0
2020-03-12 15:35:00,90.6,91.01,90.46,90.96,114563.0,82.3648,82.7375,82.2375,82.692,114563.0
2020-03-12 15:40:00,90.96,91.5,90.72,90.8,139606.0,82.692,83.1829,82.4738,82.5466,139606.0
2020-03-12 15:45:00,90.86,91.19,90.24,91.01,138896.0,82.6011,82.9011,82.0375,82.7375,138896.0
2020-03-12 15:50:00,91.06,91.84,90.23,90.33,288605.0,82.7829,83.492,82.0284,82.1193,288605.0
2020-03-12 15:55:00,90.33,90.81,90.0,90.0,604637.0,82.1193,82.5557,81.8193,81.8193,604637.0
2020-03-13 09:30:00,94.88,100.46,94.45,96.64,195155.0,86.2557,91.3285,85.8648,87.8557,195155.0
2020-03-13 09:35:00,96.53,96.65,94.83,95.28,136982.0,87.7557,87.8648,86.2103,86.6194,136982.0
2020-03-13 09:40:00,95.27,95.41,94.25,95.31,148235.0,86.6103,86.7375,85.683,86.6466,148235.0
2020-03-13 09:45:00,95.43,96.2,94.91,95.42,107289.0,86.7557,87.4557,86.283,86.7466,107289.0
2020-03-13 09:50:00,95.41,95.45,94.36,94.43,41103.0,86.7375,86.7739,85.783,85.8466,41103.0
2020-03-13 09:55:00,94.53,94.94,94.29,94.46,73394.0,85.9375,86.3103,85.7193,85.8739,73394.0
2020-03-13 10:00:00,94.37,94.9,93.86,94.72,35103.0,85.7921,86.2739,85.3284,86.1103,35103.0
2020-03-13 10:05:00,94.73,94.87,94.33,94.44,38842.0,86.1193,86.2466,85.7557,85.8557,38842.0
2020-03-13 10:10:00,94.38,94.46,93.1,93.42,62122.0,85.8012,85.8739,84.6375,84.9284,62122.0
2020-03-13 10:15:00,93.43,94.69,93.11,94.41,52342.0,84.9375,86.083,84.6466,85.8284,52342.0
2020-03-13 10:20:00,94.44,95.22,94.1,94.51,95951.0,85.8557,86.5648,85.5466,85.9193,95951.0
2020-03-13 10:25:00,94.48,95.17,93.8,93.92,59903.0,85.8921,86.5194,85.2739,85.383,59903.0
2020-03-13 10:30:00,93.91,94.12,93.47,93.65,60322.0,85.3739,85.5648,84.9739,85.1375,60322.0
2020-03-13 10:35:00,93.66,93.66,92.85,93.31,41367.0,85.1466,85.1466,84.4102,84.8284,41367.0
2020-03-13 10:40:00,93.3,93.81,93.15,93.44,26524.0,84.8193,85.283,84.683,84.9466,26524.0
2020-03-13 10:45:00,93.48,93.73,93.24,93.24,18659.0,84.983,85.2102,84.7648,84.7648,18659.0
2020-03-13 10:50:00,93.42,93.53,92.75,92.82,34696.0,84.9284,85.0284,84.3193,84.383,34696.0
2020-03-13 10:55:00,92.83,92.83,91.87,91.99,16593.0,84.3921,84.3921,83.5193,83.6284,16593.0
2020-03-13 11:00:00,92.02,92.64,92.01,92.19,24109.0,83.6557,84.2193,83.6466,83.8102,24109.0
2020-03-13 11:05:00,92.09,92.48,91.96,92.44,17730.0,83.7193,84.0739,83.6011,84.0375,17730.0
2020-03-13 11:10:00,92.44,92.74,91.9,92.6,44202.0,84.0375,84.3102,83.5466,84.183,44202.0
2020-03-13 11:15:00,92.56,92.62,91.77,91.96,52972.0,84.1466,84.2011,83.4284,83.6011,52972.0
2020-03-13 11:20:00,92.02,92.23,91.56,91.62,18431.0,83.6557,83.8466,83.2375,83.292,18431.0
2020-03-13 11:25:00,91.56,91.85,90.93,90.93,44590.0,83.2375,83.5011,82.6648,82.6648,44590.0
2020-03-13 11:30:00,90.93,91.14,90.08,90.29,17516.0,82.6648,82.8557,81.892,82.0829,17516.0
2020-03-13 11:35:00,90.28,91.05,90.27,90.44,28802.0,82.0738,82.7738,82.0647,82.2193,28802.0
2020-03-13 11:40:00,90.41,90.41,89.96,89.96,26355.0,82.192,82.192,81.7829,81.7829,26355.0
2020-03-13 11:45:00,89.96,90.28,89.36,89.52,15896.0,81.7829,82.0738,81.2375,81.3829,15896.0
2020-03-13 11:50:00,89.54,90.46,89.49,90.4,42293.0,81.4011,82.2375,81.3556,82.1829,42293.0
2020-03-13 11:55:00,90.32,91.07,90.29,90.9,32786.0,82.1102,82.792,82.0829,82.6375,32786.0
2020-03-13 12:00:00,90.88,91.25,90.14,90.26,42026.0,82.6193,82.9557,81.9466,82.0557,42026.0
2020-03-13 12:05:00,90.31,90.6,90.02,90.31,21849.0,82.1011,82.3648,81.8375,82.1011,21849.0
2020-03-13 12:10:00,90.23,90.77,90.11,90.63,13568.0,82.0284,82.5193,81.9193,82.392,13568.0
2020-03-13 12:15:00,90.67,90.9,90.36,90.71,31664.0,82.4284,82.6375,82.1466,82.4648,31664.0
2020-03-13 12:20:00,90.64,90.87,90.54,90.73,21901.0,82.4011,82.6102,82.3102,82.4829,21901.0
2020-03-13 12:25:00,90.66,91.07,90.53,91.0,30987.0,82.4193,82.792,82.3011,82.7284,30987.0
2020-03-13 12:30:00,90.92,92.05,90.87,91.67,30373.0,82.6557,83.683,82.6102,83.3375,30373.0
2020-03-13 12:35:00,91.67,92.0,91.46,91.93,23603.0,83.3375,83.6375,83.1466,83.5739,23603.0
2020-03-13 12:40:00,91.98,92.45,91.9,92.36,17604.0,83.6193,84.0466,83.5466,83.9648,17604.0
2020-03-13 12:45:00,92.39,93.37,92.39,93.12,57234.0,83.992,84.883,83.992,84.6557,57234.0
2020-03-13 12:50:00,93.05,93.42,92.94,93.14,29911.0,84.5921,84.9284,84.4921,84.6739,29911.0
2020-03-13 12:55:00,93.14,93.14,92.19,92.25,33542.0,84.6739,84.6739,83.8102,83.8648,33542.0
2020-03-13 13:00:00,92.25,92.5,91.99,92.12,23933.0,83.8648,84.092,83.6284,83.7466,23933.0
2020-03-13 13:05:00,92.07,92.46,91.86,92.21,16770.0,83.7011,84.0557,83.5102,83.8284,16770.0
2020-03-13 13:10:00,92.2,92.98,92.08,92.5,15695.0,83.8193,84.5284,83.7102,84.092,15695.0
2020-03-13 13:15:00,92.58,92.73,92.35,92.7,13380.0,84.1648,84.3011,83.9557,84.2739,13380.0
2020-03-13 13:20:00,92.72,93.1,92.58,92.91,12516.0,84.2921,84.6375,84.1648,84.4648,12516.0
2020-03-13 13:25:00,92.78,92.97,92.64,92.94,9915.0,84.3466,84.5193,84.2193,84.4921,9915.0
2020-03-13 13:30:00,92.89,93.16,92.82,92.98,31867.0,84.4466,84.6921,84.383,84.5284,31867.0
2020-03-13 13:35:00,92.99,93.05,92.64,93.04,46325.0,84.5375,84.5921,84.2193,84.583,46325.0
2020-03-13 13:40:00,92.98,93.39,92.96,93.22,18334.0,84.5284,84.9011,84.5102,84.7466,18334.0
2020-03-13 13:45:00,93.37,93.95,93.35,93.95,15348.0,84.883,85.4102,84.8648,85.4102,15348.0
2020-03-13 13:50:00,93.95,94.28,93.76,94.23,30508.0,85.4102,85.7103,85.2375,85.6648,30508.0
2020-03-13 13:55:00,94.2,94.46,93.99,94.45,28176.0,85.6375,85.8739,85.4466,85.8648,28176.0
2020-03-13 14:00:00,94.46,94.59,93.67,94.4,155917.0,85.8739,85.9921,85.1557,85.8193,155917.0
2020-03-13 14:05:00,94.43,94.69,93.56,93.72,64076.0,85.8466,86.083,85.0557,85.2012,64076.0
2020-03-13 14:10:00,93.65,93.91,93.52,93.57,38775.0,85.1375,85.3739,85.0193,85.0648,38775.0
2020-03-13 14:15:00,93.63,93.97,93.03,93.07,26739.0,85.1193,85.4284,84.5739,84.6102,26739.0
2020-03-13 14:20:00,93.13,93.3,92.84,92.97,25281.0,84.6648,84.8193,84.4011,84.5193,25281.0
2020-03-13 14:25:00,92.93,92.93,92.33,92.33,16580.0,84.483,84.483,83.9375,83.9375,16580.0
2020-03-13 14:30:00,92.44,92.68,92.05,92.65,22780.0,84.0375,84.2557,83.683,84.2284,22780.0
2020-03-13 14:35:00,92.7,92.73,92.12,92.13,19336.0,84.2739,84.3011,83.7466,83.7557,19336.0
2020-03-13 14:40:00,92.16,93.21,91.95,93.12,29729.0,83.783,84.7375,83.592,84.6557,29729.0
2020-03-13 14:45:00,93.12,93.41,92.71,92.89,34813.0,84.6557,84.9193,84.283,84.4466,34813.0
2020-03-13 14:50:00,92.8,93.04,92.67,92.84,22463.0,84.3648,84.583,84.2466,84.4011,22463.0
2020-03-13 14:55:00,92.78,93.34,92.75,93.17,31561.0,84.3466,84.8557,84.3193,84.7011,31561.0
2020-03-13 15:00:00,93.08,93.77,93.0,93.44,33891.0,84.6193,85.2466,84.5466,84.9466,33891.0
2020-03-13 15:05:00,93.53,93.9,93.48,93.65,29621.0,85.0284,85.3648,84.983,85.1375,29621.0
2020-03-13 15:10:00,93.66,93.97,93.3,93.91,46607.0,85.1466,85.4284,84.8193,85.3739,46607.0
2020-03-13 15:15:00,93.85,94.24,93.78,93.83,27325.0,85.3193,85.6739,85.2557,85.3012,27325.0
2020-03-13 15:20:00,93.83,94.26,93.61,93.8,41932.0,85.3012,85.6921,85.1012,85.2739,41932.0
2020-03-13 15:25:00,93.72,94.45,93.72,94.2,45584.0,85.2012,85.8648,85.2012,85.6375,45584.0
2020-03-13 15:30:00,94.21,94.57,93.29,93.61,101814.0,85.6466,85.9739,84.8102,85.1012,101814.0
2020-03-13 15:35:00,93.59,95.42,93.2,95.17,89535.0,85.083,86.7466,84.7284,86.5194,89535.0
2020-03-13 15:40:00,95.16,95.9,94.67,95.54,56722.0,86.5103,87.183,86.0648,86.8557,56722.0
2020-03-13 15:45:00,95.58,96.38,95.58,96.04,56803.0,86.8921,87.6194,86.8921,87.3103,56803.0
2020-03-13 15:50:00,96.12,98.12,96.05,97.96,150398.0,87.383,89.2012,87.3194,89.0558,150398.0
2020-03-13 15:55:00,98.03,100.05,97.3,99.94,421313.0,89.1194,90.9558,88.4557,90.8558,421313.0
2020-03-16 09:30:00,90.01,90.01,90.01,90.01,0.0,81.8284,81.8284,81.8284,81.8284,0.0
2020-03-16 09:35:00,90.01,90.01,90.01,90.01,0.0,81.8284,81.8284,81.8284,81.8284,0.0
2020-03-16 09:40:00,90.01,90.01,90.01,90.01,0.0,81.8284,81.8284,81.8284,81.8284,0.0
2020-03-16 09:45:00,89.84,91.02,89.1,89.42,100231.0,81.6738,82.7466,81.0011,81.292,100231.0
2020-03-16 09:50:00,89.39,90.3,89.36,90.01,138953.0,81.2647,82.092,81.2375,81.8284,138953.0
2020-03-16 09:55:00,90.0,90.48,89.76,89.81,110342.0,81.8193,82.2557,81.6011,81.6466,110342.0
2020-03-16 10:00:00,89.8,90.06,88.47,88.7,90373.0,81.6375,81.8738,80.4284,80.6375,90373.0
2020-03-16 10:05:00,88.69,89.96,88.69,89.86,43259.0,80.6284,81.7829,80.6284,81.692,43259.0
2020-03-16 10:10:00,89.95,90.11,89.43,89.84,40244.0,81.7738,81.9193,81.3011,81.6738,40244.0
2020-03-16 10:15:00,89.84,89.95,88.74,88.97,53347.0,81.6738,81.7738,80.6738,80.8829,53347.0
2020-03-16 10:20:00,88.93,90.0,88.76,89.86,58843.0,80.8465,81.8193,80.692,81.692,58843.0
2020-03-16 10:25:00,89.94,90.84,89.88,90.31,56728.0,81.7647,82.5829,81.7102,82.1011,56728.0
2020-03-16 10:30:00,90.34,91.59,90.31,91.46,47648.0,82.1284,83.2648,82.1011,83.1466,47648.0
2020-03-16 10:35:00,91.49,92.24,91.39,92.2,51464.0,83.1739,83.8557,83.0829,83.8193,51464.0
2020-03-16 10:40:00,92.14,92.14,91.07,91.38,57703.0,83.7648,83.7648,82.792,83.0739,57703.0
2020-03-16 10:45:00,91.4,91.9,90.48,90.66,59025.0,83.092,83.5466,82.2557,82.4193,59025.0
2020-03-16 10:50:00,90.61,91.21,90.0,90.99,61084.0,82.3738,82.9193,81.8193,82.7193,61084.0
2020-03-16 10:55:00,91.01,91.42,90.71,90.95,41967.0,82.7375,83.1102,82.4648,82.6829,41967.0
2020-03-16 11:00:00,90.88,91.38,90.49,90.61,43344.0,82.6193,83.0739,82.2648,82.3738,43344.0
2020-03-16 11:05:00,90.53,91.54,90.44,91.36,38486.0,82.3011,83.2193,82.2193,83.0557,38486.0
2020-03-16 11:10:00,91.35,91.84,91.2,91.2,31098.0,83.0466,83.492,82.9102,82.9102,31098.0
2020-03-16 11:15:00,91.36,92.1,91.24,91.95,33658.0,83.0557,83.7284,82.9466,83.592,33658.0
2020-03-16 11:20:00,91.92,92.74,91.5,92.74,54373.0,83.5648,84.3102,83.1829,84.3102,54373.0
2020-03-16 11:25:00,92.74,92.86,92.18,92.46,26315.0,84.3102,84.4193,83.8011,84.0557,26315.0
2020-03-16 11:30:00,92.5,92.76,91.6,91.81,37442.0,84.092,84.3284,83.2739,83.4648,37442.0
2020-03-16 11:35:00,91.77,92.52,91.71,92.11,29191.0,83.4284,84.1102,83.3739,83.7375,29191.0
2020-03-16 11:40:00,92.08,92.21,90.74,91.02,50136.0,83.7102,83.8284,82.492,82.7466,50136.0
2020-03-16 11:45:00,91.02,91.34,90.72,91.34,43271.0,82.7466,83.0375,82.4738,83.0375,43271.0
2020-03-16 11:50:00,91.45,91.67,90.91,91.32,28222.0,83.1375,83.3375,82.6466,83.0193,28222.0
2020-03-16 11:55:00,91.33,92.17,91.12,92.17,69412.0,83.0284,83.792,82.8375,83.792,69412.0
2020-03-16 12:00:00,92.18,92.53,91.79,92.45,27846.0,83.8011,84.1193,83.4466,84.0466,27846.0
2020-03-16 12:05:00,92.43,92.77,91.97,92.06,24878.0,84.0284,84.3375,83.6102,83.692,24878.0
2020-03-16 12:10:00,92.03,92.3,91.48,91.56,29854.0,83.6648,83.9102,83.1648,83.2375,29854.0
2020-03-16 12:15:00,91.51,91.68,90.46,90.65,48396.0,83.192,83.3466,82.2375,82.4102,48396.0
2020-03-16 12:20:00,90.56,90.64,90.02,90.18,21798.0,82.3284,82.4011,81.8375,81.9829,21798.0
2020-03-16 12:25:00,90.17,90.71,90.01,90.16,27991.0,81.9738,82.4648,81.8284,81.9647,27991.0
2020-03-16 12:30:00,90.19,90.33,89.67,89.86,44439.0,81.992,82.1193,81.5193,81.692,44439.0
2020-03-16 12:35:00,89.8,90.39,89.3,89.45,52279.0,81.6375,82.1738,81.1829,81.3193,52279.0
2020-03-16 12:40:00,89.54,89.59,88.98,89.25,54692.0,81.4011,81.4466,80.892,81.1375,54692.0
2020-03-16 12:45:00,89.2,89.43,89.08,89.31,23657.0,81.092,81.3011,80.9829,81.192,23657.0
2020-03-16 12:50:00,89.28,89.29,88.61,88.67,29422.0,81.1647,81.1738,80.5556,80.6102,29422.0
2020-03-16 12:55:00,88.65,88.67,88.2,88.42,44372.0,80.592,80.6102,80.1829,80.3829,44372.0
2020-03-16 13:00:00,88.38,88.88,88.26,88.88,28406.0,80.3465,80.8011,80.2374,80.8011,28406.0
2020-03-16 13:05:00,88.91,88.95,88.28,88.42,26302.0,80.8284,80.8647,80.2556,80.3829,26302.0
2020-03-16 13:10:00,88.24,89.3,88.23,89.23,45802.0,80.2193,81.1829,80.2102,81.1193,45802.0
2020-03-16 13:15:00,89.22,89.22,88.74,88.79,24347.0,81.1102,81.1102,80.6738,80.7193,24347.0
2020-03-16 13:20:00,88.78,89.15,88.45,89.05,44122.0,80.7102,81.0466,80.4102,80.9556,44122.0
2020-03-16 13:25:00,88.98,89.22,88.78,89.09,51219.0,80.892,81.1102,80.7102,80.992,51219.0
2020-03-16 13:30:00,89.01,89.07,88.44,88.6,48136.0,80.9193,80.9738,80.4011,80.5465,48136.0
2020-03-16 13:35:00,88.59,89.03,88.36,88.55,46179.0,80.5375,80.9375,80.3284,80.5011,46179.0
2020-03-16 13:40:00,88.55,88.7,88.27,88.44,35930.0,80.5011,80.6375,80.2465,80.4011,35930.0
2020-03-16 13:45:00,88.48,88.7,88.37,88.54,42883.0,80.4375,80.6375,80.3375,80.492,42883.0
2020-03-16 13:50:00,88.64,88.94,88.48,88.48,30784.0,80.5829,80.8556,80.4375,80.4375,30784.0
2020-03-16 13:55:00,88.5,88.95,88.49,88.56,43931.0,80.4556,80.8647,80.4465,80.5102,43931.0
2020-03-16 14:00:00,88.52,88.52,87.58,87.79,56753.0,80.4738,80.4738,79.6193,79.8102,56753.0
2020-03-16 14:05:00,87.75,88.06,87.56,87.75,47145.0,79.7738,80.0556,79.6011,79.7738,47145.0
2020-03-16 14:10:00,87.77,87.99,87.58,87.95,48161.0,79.792,79.992,79.6193,79.9556,48161.0
2020-03-16 14:15:00,87.95,88.02,87.27,87.28,26197.0,79.9556,80.0193,79.3374,79.3465,26197.0
2020-03-16 14:20:00,87.3,87.5,87.25,87.26,27995.0,79.3647,79.5465,79.3193,79.3283,27995.0
2020-03-16 14:25:00,87.26,87.58,87.02,87.58,36689.0,79.3283,79.6193,79.1102,79.6193,36689.0
2020-03-16 14:30:00,87.59,88.5,87.2,88.46,66874.0,79.6284,80.4556,79.2738,80.4193,66874.0
2020-03-16 14:35:00,88.45,88.79,87.21,87.24,118947.0,80.4102,80.7193,79.2829,79.3102,118947.0
2020-03-16 14:40:00,87.22,87.25,86.27,86.78,79466.0,79.292,79.3193,78.4283,78.892,79466.0
2020-03-16 14:45:00,86.72,86.93,86.34,86.63,88547.0,78.8374,79.0283,78.492,78.7556,88547.0
2020-03-16 14:50:00,86.65,87.31,86.4,87.3,71838.0,78.7738,79.3738,78.5465,79.3647,71838.0
2020-03-16 14:55:00,87.28,87.41,86.83,86.87,102269.0,79.3465,79.4647,78.9374,78.9738,102269.0
2020-03-16 15:00:00,86.86,87.36,86.33,86.37,105991.0,78.9647,79.4193,78.4829,78.5192,105991.0
2020-03-16 15:05:00,86.37,86.7,86.01,86.26,53984.0,78.5192,78.8192,78.192,78.4192,53984.0
2020-03-16 15:10:00,86.25,86.66,85.71,85.82,43261.0,78.4102,78.7829,77.9192,78.0192,43261.0
2020-03-16 15:15:00,85.83,86.58,85.81,85.96,55565.0,78.0283,78.7102,78.0101,78.1465,55565.0
2020-03-16 15:20:00,85.91,86.37,85.52,85.98,58833.0,78.1011,78.5192,77.7465,78.1647,58833.0
2020-03-16 15:25:00,86.07,86.31,85.64,85.75,74869.0,78.2465,78.4647,77.8556,77.9556,74869.0
2020-03-16 15:30:00,85.74,85.79,84.51,84.68,126696.0,77.9465,77.992,76.8283,76.9829,126696.0
2020-03-16 15:35:00,84.65,85.05,84.21,85.05,103018.0,76.9556,77.3192,76.5556,77.3192,103018.0
2020-03-16 15:40:00,85.03,86.62,84.7,86.6,108259.0,77.301,78.7465,77.001,78.7283,108259.0
2020-03-16 15:45:00,86.62,88.0,85.94,87.54,185511.0,78.7465,80.0011,78.1283,79.5829,185511.0
2020-03-16 15:50:00,87.53,87.54,86.31,86.36,197949.0,79.5738,79.5829,78.4647,78.5102,197949.0
2020-03-16 15:55:00,86.36,86.36,83.02,83.27,471878.0,78.5102,78.5102,75.4737,75.701,471878.0
2020-03-17 09:30:00,86.19,88.02,85.71,86.3,54466.0,78.3556,80.0193,77.9192,78.4556,54466.0
2020-03-17 09:35:00,86.46,86.46,85.28,85.31,35136.0,78.6011,78.6011,77.5283,77.5556,35136.0
2020-03-17 09:40:00,85.33,85.42,83.65,83.7,42392.0,77.5738,77.6556,76.0465,76.0919,42392.0
2020-03-17 09:45:00,83.8,84.94,83.76,84.08,45698.0,76.1828,77.2192,76.1465,76.4374,45698.0
2020-03-17 09:50:00,84.06,84.09,83.06,83.11,30296.0,76.4192,76.4465,75.5101,75.5556,30296.0
2020-03-17 09:55:00,83.02,83.78,82.78,83.17,54862.0,75.4737,76.1647,75.2556,75.6101,54862.0
2020-03-17 10:00:00,83.24,83.31,82.32,82.49,58079.0,75.6738,75.7374,74.8374,74.9919,58079.0
2020-03-17 10:05:00,82.55,82.94,82.35,82.84,76618.0,75.0465,75.401,74.8646,75.3101,76618.0
2020-03-17 10:10:00,82.91,83.82,82.82,83.18,21503.0,75.3737,76.201,75.2919,75.6192,21503.0
2020-03-17 10:15:00,83.22,84.16,82.8,83.83,25247.0,75.6556,76.5101,75.2737,76.2101,25247.0
2020-03-17 10:20:00,83.87,84.81,83.76,84.05,28516.0,76.2465,77.101,76.1465,76.4101,28516.0
2020-03-17 10:25:00,84.1,85.07,84.1,84.92,16749.0,76.4556,77.3374,76.4556,77.201,16749.0
2020-03-17 10:30:00,85.02,85.52,85.0,85.02,23318.0,77.292,77.7465,77.2738,77.292,23318.0
2020-03-17 10:35:00,85.06,85.56,84.92,85.39,32115.0,77.3283,77.7829,77.201,77.6283,32115.0
2020-03-17 10:40:00,85.41,85.68,84.99,85.6,33008.0,77.6465,77.892,77.2647,77.8192,33008.0
2020-03-17 10:45:00,85.6,86.23,85.41,86.06,22488.0,77.8192,78.392,77.6465,78.2374,22488.0
2020-03-17 10:50:00,86.09,86.2,85.3,85.67,36433.0,78.2647,78.3647,77.5465,77.8829,36433.0
2020-03-17 10:55:00,85.71,86.36,85.32,86.32,17659.0,77.9192,78.5102,77.5647,78.4738,17659.0
2020-03-17 11:00:00,86.34,86.36,85.73,86.2,24965.0,78.492,78.5102,77.9374,78.3647,24965.0
2020-03-17 11:05:00,86.12,87.31,86.12,87.3,20052.0,78.292,79.3738,78.292,79.3647,20052.0
2020-03-17 11:10:00,87.38,88.0,87.35,87.99,36369.0,79.4374,80.0011,79.4102,79.992,36369.0
2020-03-17 11:15:00,88.0,88.38,87.75,88.33,31039.0,80.0011,80.3465,79.7738,80.3011,31039.0
2020-03-17 11:20:00,88.31,88.46,87.63,88.07,31337.0,80.2829,80.4193,79.6647,80.0647,31337.0
2020-03-17 11:25:00,88.25,88.74,88.04,88.46,24547.0,80.2284,80.6738,80.0374,80.4193,24547.0
2020-03-17 11:30:00,88.54,89.45,88.49,89.41,40955.0,80.492,81.3193,80.4465,81.2829,40955.0
2020-03-17 11:35:00,89.46,89.71,89.33,89.49,40112.0,81.3284,81.5556,81.2102,81.3556,40112.0
2020-03-17 11:40:00,89.49,90.24,89.38,90.1,44190.0,81.3556,82.0375,81.2556,81.9102,44190.0
2020-03-17 11:45:00,90.19,91.13,90.19,90.85,32945.0,81.992,82.8466,81.992,82.592,32945.0
2020-03-17 11:50:00,90.71,91.85,90.71,91.69,51565.0,82.4648,83.5011,82.4648,83.3557,51565.0
2020-03-17 11:55:00,91.69,91.84,91.07,91.41,48701.0,83.3557,83.492,82.792,83.1011,48701.0
2020-03-17 12:00:00,91.41,91.66,91.18,91.57,32063.0,83.1011,83.3284,82.892,83.2466,32063.0
2020-03-17 12:05:00,91.62,92.69,91.62,92.69,42799.0,83.292,84.2648,83.292,84.2648,42799.0
2020-03-17 12:10:00,92.69,93.46,92.39,93.37,52565.0,84.2648,84.9648,83.992,84.883,52565.0
2020-03-17 12:15:00,93.36,93.38,92.64,92.89,55797.0,84.8739,84.8921,84.2193,84.4466,55797.0
2020-03-17 12:20:00,93.0,93.0,92.17,92.88,42057.0,84.5466,84.5466,83.792,84.4375,42057.0
2020-03-17 12:25:00,92.81,93.07,92.14,92.19,46077.0,84.3739,84.6102,83.7648,83.8102,46077.0
2020-03-17 12:30:00,92.17,92.27,91.79,92.0,21045.0,83.792,83.883,83.4466,83.6375,21045.0
2020-03-17 12:35:00,91.92,91.96,90.73,91.1,19599.0,83.5648,83.6011,82.4829,82.8193,19599.0
2020-03-17 12:40:00,91.04,91.05,90.17,90.26,26859.0,82.7648,82.7738,81.9738,82.0557,26859.0
2020-03-17 12:45:00,90.27,90.54,90.17,90.28,13025.0,82.0647,82.3102,81.9738,82.0738,13025.0
2020-03-17 12:50:00,90.24,90.29,89.56,89.81,24919.0,82.0375,82.0829,81.4193,81.6466,24919.0
2020-03-17 12:55:00,89.81,89.92,89.47,89.92,24661.0,81.6466,81.7466,81.3375,81.7466,24661.0
2020-03-17 13:00:00,89.92,90.61,89.82,89.85,24499.0,81.7466,82.3738,81.6557,81.6829,24499.0
2020-03-17 13:05:00,89.95,90.1,89.26,89.4,32187.0,81.7738,81.9102,81.1466,81.2738,32187.0
2020-03-17 13:10:00,89.4,89.44,89.13,89.24,24251.0,81.2738,81.3102,81.0284,81.1284,24251.0
2020-03-17 13:15:00,89.23,89.71,89.16,89.53,29100.0,81.1193,81.5556,81.0556,81.392,29100.0
2020-03-17 13:20:00,89.51,89.87,89.23,89.68,26460.0,81.3738,81.7011,81.1193,81.5284,26460.0
2020-03-17 13:25:00,89.67,89.82,89.45,89.8,18214.0,81.5193,81.6557,81.3193,81.6375,18214.0
2020-03-17 13:30:00,89.82,90.16,89.53,90.0,38744.0,81.6557,81.9647,81.392,81.8193,38744.0
2020-03-17 13:35:00,90.01,90.51,89.8,90.51,29206.0,81.8284,82.2829,81.6375,82.2829,29206.0
2020-03-17 13:40:00,90.5,91.03,90.5,91.01,16899.0,82.2738,82.7557,82.2738,82.7375,16899.0
2020-03-17 13:45:00,91.05,91.65,90.92,91.47,24514.0,82.7738,83.3193,82.6557,83.1557,24514.0
2020-03-17 13:50:00,91.52,91.81,90.99,91.03,37575.0,83.2011,83.4648,82.7193,82.7557,37575.0
2020-03-17 13:55:00,90.79,91.16,90.78,90.89,30945.0,82.5375,82.8738,82.5284,82.6284,30945.0
2020-03-17 14:00:00,90.86,91.57,90.67,91.49,49345.0,82.6011,83.2466,82.4284,83.1739,49345.0
2020-03-17 14:05:00,91.49,92.66,91.41,92.52,30670.0,83.1739,84.2375,83.1011,84.1102,30670.0
2020-03-17 14:10:00,92.58,93.1,92.47,93.1,23316.0,84.1648,84.6375,84.0648,84.6375,23316.0
2020-03-17 14:15:00,93.17,94.4,92.95,94.39,36716.0,84.7011,85.8193,84.5011,85.8103,36716.0
2020-03-17 14:20:00,94.4,94.54,93.77,94.0,39981.0,85.8193,85.9466,85.2466,85.4557,39981.0
2020-03-17 14:25:00,93.96,94.76,93.84,94.66,26224.0,85.4193,86.1466,85.3102,86.0557,26224.0
2020-03-17 14:30:00,94.68,94.96,94.43,94.57,26962.0,86.0739,86.3284,85.8466,85.9739,26962.0
2020-03-17 14:35:00,94.56,94.98,94.37,94.83,37307.0,85.9648,86.3466,85.7921,86.2103,37307.0
2020-03-17 14:40:00,94.78,94.81,93.97,94.08,40384.0,86.1648,86.1921,85.4284,85.5284,40384.0
2020-03-17 14:45:00,94.13,94.2,93.02,93.21,30502.0,85.5739,85.6375,84.5648,84.7375,30502.0
2020-03-17 14:50:00,93.26,93.6,92.74,92.92,27321.0,84.783,85.0921,84.3102,84.4739,27321.0
2020-03-17 14:55:00,92.99,93.43,92.93,93.43,21959.0,84.5375,84.9375,84.483,84.9375,21959.0
2020-03-17 15:00:00,93.29,93.31,91.98,92.25,39560.0,84.8102,84.8284,83.6193,83.8648,39560.0
2020-03-17 15:05:00,92.23,93.45,91.98,93.2,34432.0,83.8466,84.9557,83.6193,84.7284,34432.0
2020-03-17 15:10:00,93.21,93.52,92.88,93.13,30804.0,84.7375,85.0193,84.4375,84.6648,30804.0
2020-03-17 15:15:00,93.11,93.45,92.99,93.25,24881.0,84.6466,84.9557,84.5375,84.7739,24881.0
2020-03-17 15:20:00,93.26,93.3,92.55,92.59,35420.0,84.783,84.8193,84.1375,84.1739,35420.0
2020-03-17 15:25:00,92.67,92.82,92.42,92.69,27629.0,84.2466,84.383,84.0193,84.2648,27629.0
2020-03-17 15:30:00,92.67,93.34,92.52,93.15,41374.0,84.2466,84.8557,84.1102,84.683,41374.0
2020-03-17 15:35:00,93.2,93.92,93.2,93.74,44807.0,84.7284,85.383,84.7284,85.2193,44807.0
2020-03-17 15:40:00,93.73,94.75,93.73,94.43,58588.0,85.2102,86.1375,85.2102,85.8466,58588.0
2020-03-17 15:45:00,94.44,94.58,93.6,93.67,82748.0,85.8557,85.983,85.0921,85.1557,82748.0
2020-03-17 15:50:00,93.66,96.9,92.92,96.9,147741.0,85.1466,88.0921,84.4739,88.0921,147741.0
2020-03-17 15:55:00,96.82,96.84,94.72,95.44,321279.0,88.0194,88.0376,86.1103,86.7648,321279.0
2020-03-18 09:30:00,87.33,91.73,87.33,90.23,54454.0,79.392,83.392,79.392,82.0284,54454.0
2020-03-18 09:35:00,90.43,91.11,89.03,90.78,33092.0,82.2102,82.8284,80.9375,82.5284,33092.0
2020-03-18 09:40:00,90.95,92.49,90.61,91.86,46599.0,82.6829,84.083,82.3738,83.5102,46599.0
2020-03-18 09:45:00,91.93,91.93,89.59,89.61,42378.0,83.5739,83.5739,81.4466,81.4647,42378.0
2020-03-18 09:50:00,89.6,91.98,89.22,91.98,36629.0,81.4556,83.6193,81.1102,83.6193,36629.0
2020-03-18 09:55:00,92.08,92.48,90.75,91.12,40476.0,83.7102,84.0739,82.5011,82.8375,40476.0
2020-03-18 10:00:00,91.14,91.99,90.89,91.76,46113.0,82.8557,83.6284,82.6284,83.4193,46113.0
2020-03-18 10:05:00,91.75,92.28,90.66,90.69,37000.0,83.4102,83.892,82.4193,82.4466,37000.0
2020-03-18 10:10:00,90.77,90.95,90.29,90.63,33357.0,82.5193,82.6829,82.0829,82.392,33357.0
2020-03-18 10:15:00,90.6,91.05,89.64,89.64,33720.0,82.3648,82.7738,81.492,81.492,33720.0
2020-03-18 10:20:00,89.48,90.1,89.46,89.59,16755.0,81.3466,81.9102,81.3284,81.4466,16755.0
2020-03-18 10:25:00,89.62,90.73,89.62,90.73,25435.0,81.4738,82.4829,81.4738,82.4829,25435.0
2020-03-18 10:30:00,90.73,90.83,89.83,90.08,29042.0,82.4829,82.5738,81.6647,81.892,29042.0
2020-03-18 10:35:00,90.02,90.22,89.7,90.0,28798.0,81.8375,82.0193,81.5466,81.8193,28798.0
2020-03-18 10:40:00,89.95,90.15,89.56,89.67,37557.0,81.7738,81.9557,81.4193,81.5193,37557.0
2020-03-18 10:45:00,89.68,89.77,88.0,88.05,35727.0,81.5284,81.6102,80.0011,80.0465,35727.0
2020-03-18 10:50:00,87.97,88.1,87.4,87.72,43869.0,79.9738,80.092,79.4556,79.7465,43869.0
2020-03-18 10:55:00,87.7,87.79,86.74,86.8,75999.0,79.7284,79.8102,78.8556,78.9102,75999.0
2020-03-18 11:00:00,86.88,87.17,86.32,86.32,52737.0,78.9829,79.2465,78.4738,78.4738,52737.0
2020-03-18 11:05:00,86.26,86.28,85.52,85.56,57536.0,78.4192,78.4374,77.7465,77.7829,57536.0
2020-03-18 11:10:00,85.57,85.74,85.09,85.23,42746.0,77.792,77.9465,77.3556,77.4829,42746.0
2020-03-18 11:15:00,85.22,85.94,85.21,85.9,53675.0,77.4738,78.1283,77.4647,78.092,53675.0
2020-03-18 11:20:00,86.03,86.53,85.99,86.18,43629.0,78.2101,78.6647,78.1738,78.3465,43629.0
2020-03-18 11:25:00,86.2,86.29,84.63,85.0,63746.0,78.3647,78.4465,76.9374,77.2738,63746.0
2020-03-18 11:30:00,85.0,85.37,84.25,84.64,54841.0,77.2738,77.6101,76.5919,76.9465,54841.0
2020-03-18 11:35:00,84.64,85.33,84.6,84.81,57067.0,76.9465,77.5738,76.9101,77.101,57067.0
2020-03-18 11:40:00,84.74,85.0,84.17,84.77,36608.0,77.0374,77.2738,76.5192,77.0647,36608.0
2020-03-18 11:45:00,84.77,85.89,84.63,85.34,36696.0,77.0647,78.0829,76.9374,77.5829,36696.0
2020-03-18 11:50:00,85.38,85.89,85.32,85.49,62953.0,77.6192,78.0829,77.5647,77.7192,62953.0
2020-03-18 11:55:00,85.54,85.72,84.42,84.49,78796.0,77.7647,77.9283,76.7465,76.8101,78796.0
2020-03-18 12:00:00,84.51,84.72,83.73,84.25,80396.0,76.8283,77.0192,76.1192,76.5919,80396.0
2020-03-18 12:05:00,84.17,85.19,83.99,84.34,65823.0,76.5192,77.4465,76.3556,76.6738,65823.0
2020-03-18 12:10:00,84.35,85.08,83.92,83.96,53388.0,76.6829,77.3465,76.2919,76.3283,53388.0
2020-03-18 12:15:00,83.9,83.97,83.31,83.56,42288.0,76.2738,76.3374,75.7374,75.9647,42288.0
2020-03-18 12:20:00,83.54,83.57,83.0,83.02,44806.0,75.9465,75.9738,75.4556,75.4737,44806.0
2020-03-18 12:25:00,83.02,84.57,82.77,84.48,38775.0,75.4737,76.8829,75.2465,76.801,38775.0
2020-03-18 12:30:00,84.62,84.87,83.81,83.96,37450.0,76.9283,77.1556,76.1919,76.3283,37450.0
2020-03-18 12:35:00,83.97,83.97,82.94,83.13,21332.0,76.3374,76.3374,75.401,75.5738,21332.0
2020-03-18 12:40:00,83.1,83.14,82.5,83.02,38855.0,75.5465,75.5828,75.001,75.4737,38855.0
2020-03-18 12:45:00,83.04,83.06,82.39,82.74,33504.0,75.4919,75.5101,74.901,75.2192,33504.0
2020-03-18 12:50:00,82.72,82.9,82.32,82.7,26077.0,75.201,75.3647,74.8374,75.1828,26077.0
2020-03-18 12:55:00,82.7,82.76,82.55,82.56,3728.0,75.1828,75.2374,75.0465,75.0556,3728.0
2020-03-18 13:00:00,82.56,82.56,82.56,82.56,0.0,75.0556,75.0556,75.0556,75.0556,0.0
2020-03-18 13:05:00,82.56,82.56,82.56,82.56,0.0,75.0556,75.0556,75.0556,75.0556,0.0
2020-03-18 13:10:00,82.0,82.94,82.0,82.42,33062.0,74.5465,75.401,74.5465,74.9283,33062.0
2020-03-18 13:15:00,82.29,82.76,82.24,82.67,31021.0,74.8101,75.2374,74.7646,75.1556,31021.0
2020-03-18 13:20:00,82.62,82.79,82.0,82.04,43350.0,75.1101,75.2647,74.5465,74.5828,43350.0
2020-03-18 13:25:00,82.1,82.22,80.8,80.87,44276.0,74.6374,74.7465,73.4555,73.5192,44276.0
2020-03-18 13:30:00,80.82,80.83,79.11,79.51,52198.0,73.4737,73.4828,71.9192,72.2828,52198.0
2020-03-18 13:35:00,79.62,79.93,79.17,79.56,61057.0,72.3828,72.6646,71.9737,72.3283,61057.0
2020-03-18 13:40:00,79.61,81.69,79.6,81.32,45192.0,72.3737,74.2646,72.3646,73.9283,45192.0
2020-03-18 13:45:00,81.16,81.39,80.62,81.39,39887.0,73.7828,73.9919,73.2919,73.9919,39887.0
2020-03-18 13:50:00,81.46,81.79,81.17,81.44,34222.0,74.0555,74.3556,73.7919,74.0374,34222.0
2020-03-18 13:55:00,81.51,81.64,80.31,80.53,32034.0,74.101,74.2192,73.0101,73.2101,32034.0
2020-03-18 14:00:00,80.59,80.79,80.4,80.67,42744.0,73.2646,73.4464,73.0919,73.3374,42744.0
2020-03-18 14:05:00,80.64,81.66,80.62,81.16,37642.0,73.3101,74.2374,73.2919,73.7828,37642.0
2020-03-18 14:10:00,81.16,81.32,80.77,80.89,31409.0,73.7828,73.9283,73.4283,73.5374,31409.0
2020-03-18 14:15:00,80.87,81.37,80.33,80.45,32100.0,73.5192,73.9737,73.0283,73.1374,32100.0
2020-03-18 14:20:00,80.4,81.0,80.4,80.5,29805.0,73.0919,73.6374,73.0919,73.1828,29805.0
2020-03-18 14:25:00,80.55,80.55,80.04,80.4,69791.0,73.2283,73.2283,72.7646,73.0919,69791.0
2020-03-18 14:30:00,80.43,80.9,80.2,80.76,40140.0,73.1192,73.5465,72.9101,73.4192,40140.0
2020-03-18 14:35:00,80.76,80.91,80.35,80.5,52445.0,73.4192,73.5555,73.0464,73.1828,52445.0
2020-03-18 14:40:00,80.5,80.53,79.54,80.32,40889.0,73.1828,73.2101,72.3101,73.0192,40889.0
2020-03-18 14:45:00,80.32,80.4,79.56,79.75,67259.0,73.0192,73.0919,72.3283,72.501,67259.0
2020-03-18 14:50:00,79.73,79.77,79.26,79.75,50817.0,72.4828,72.5192,72.0555,72.501,50817.0
2020-03-18 14:55:00,79.79,80.64,79.66,80.64,89035.0,72.5373,73.3101,72.4192,73.3101,89035.0
2020-03-18 15:00:00,80.66,80.86,79.64,79.64,58748.0,73.3283,73.5101,72.401,72.401,58748.0
2020-03-18 15:05:00,79.63,79.83,79.07,79.08,52769.0,72.3919,72.5737,71.8828,71.8919,52769.0
2020-03-18 15:10:00,79.18,80.93,79.13,80.85,109503.0,71.9828,73.5737,71.9373,73.501,109503.0
2020-03-18 15:15:00,80.82,81.12,80.6,80.87,72893.0,73.4737,73.7465,73.2737,73.5192,72893.0
2020-03-18 15:20:00,80.83,80.83,79.89,79.9,47046.0,73.4828,73.4828,72.6283,72.6373,47046.0
2020-03-18 15:25:00,79.95,80.41,79.58,79.81,65788.0,72.6828,73.101,72.3464,72.5555,65788.0
2020-03-18 15:30:00,79.82,80.68,79.64,80.49,76898.0,72.5646,73.3464,72.401,73.1737,76898.0
2020-03-18 15:35:00,80.49,80.49,79.72,79.77,68273.0,73.1737,73.1737,72.4737,72.5192,68273.0
2020-03-18 15:40:00,79.75,80.78,79.75,80.5,108917.0,72.501,73.4374,72.501,73.1828,108917.0
2020-03-18 15:45:00,80.5,81.03,79.82,81.03,141598.0,73.1828,73.6646,72.5646,73.6646,141598.0
2020-03-18 15:50:00,81.08,82.24,80.71,82.01,151678.0,73.7101,74.7646,73.3737,74.5556,151678.0
2020-03-18 15:55:00,81.94,84.33,80.83,83.99,348382.0,74.4919,76.6647,73.4828,76.3556,348382.0
2020-03-19 09:30:00,82.52,82.53,80.04,81.22,58833.0,75.0192,75.0283,72.7646,73.8374,58833.0
2020-03-19 09:35:00,81.41,81.41,80.37,80.39,40047.0,74.0101,74.0101,73.0646,73.0828,40047.0
2020-03-19 09:40:00,80.28,80.5,79.44,80.43,39240.0,72.9828,73.1828,72.2192,73.1192,39240.0
2020-03-19 09:45:00,80.37,82.0,80.16,81.98,30930.0,73.0646,74.5465,72.8737,74.5283,30930.0
2020-03-19 09:50:00,82.0,85.7,81.85,85.5,35020.0,74.5465,77.9101,74.4101,77.7283,35020.0
2020-03-19 09:55:00,85.67,86.22,85.19,85.83,49496.0,77.8829,78.3829,77.4465,78.0283,49496.0
2020-03-19 10:00:00,85.7,85.7,84.95,85.13,14631.0,77.9101,77.9101,77.2283,77.392,14631.0
2020-03-19 10:05:00,85.33,85.94,85.14,85.88,20050.0,77.5738,78.1283,77.401,78.0738,20050.0
2020-03-19 10:10:00,85.9,88.99,85.88,88.74,27008.0,78.092,80.9011,78.0738,80.6738,27008.0
2020-03-19 10:15:00,89.0,90.44,88.04,88.05,72177.0,80.9102,82.2193,80.0374,80.0465,72177.0
2020-03-19 10:20:00,88.02,89.37,87.07,87.42,48902.0,80.0193,81.2466,79.1556,79.4738,48902.0
2020-03-19 10:25:00,87.39,88.67,86.7,88.5,15868.0,79.4465,80.6102,78.8192,80.4556,15868.0
2020-03-19 10:30:00,88.47,89.5,88.26,89.5,15733.0,80.4284,81.3647,80.2374,81.3647,15733.0
2020-03-19 10:35:00,89.45,89.45,86.74,86.78,26646.0,81.3193,81.3193,78.8556,78.892,26646.0
2020-03-19 10:40:00,86.75,86.85,86.18,86.52,15506.0,78.8647,78.9556,78.3465,78.6556,15506.0
2020-03-19 10:45:00,86.61,87.43,86.15,86.28,39153.0,78.7374,79.4829,78.3192,78.4374,39153.0
2020-03-19 10:50:00,86.3,86.3,84.97,85.44,23225.0,78.4556,78.4556,77.2465,77.6738,23225.0
2020-03-19 10:55:00,85.61,86.86,85.6,86.14,13354.0,77.8283,78.9647,77.8192,78.3102,13354.0
2020-03-19 11:00:00,86.21,87.08,86.07,86.19,16788.0,78.3738,79.1647,78.2465,78.3556,16788.0
2020-03-19 11:05:00,86.19,86.76,86.04,86.29,19452.0,78.3556,78.8738,78.2192,78.4465,19452.0
2020-03-19 11:10:00,86.21,87.69,85.89,87.25,16176.0,78.3738,79.7193,78.0829,79.3193,16176.0
2020-03-19 11:15:00,87.25,87.54,86.71,87.34,18304.0,79.3193,79.5829,78.8283,79.4011,18304.0
2020-03-19 11:20:00,87.34,87.75,87.16,87.24,26274.0,79.4011,79.7738,79.2374,79.3102,26274.0
2020-03-19 11:25:00,87.35,88.93,87.13,88.07,34996.0,79.4102,80.8465,79.2102,80.0647,34996.0
2020-03-19 11:30:00,87.94,87.94,86.64,87.29,18801.0,79.9465,79.9465,78.7647,79.3556,18801.0
2020-03-19 11:35:00,87.36,88.29,86.85,87.66,25444.0,79.4193,80.2647,78.9556,79.692,25444.0
2020-03-19 11:40:00,87.72,88.15,87.06,88.15,14118.0,79.7465,80.1374,79.1465,80.1374,14118.0
2020-03-19 11:45:00,88.15,88.69,87.8,88.44,14919.0,80.1374,80.6284,79.8193,80.4011,14919.0
2020-03-19 11:50:00,88.38,88.48,87.64,87.79,20285.0,80.3465,80.4375,79.6738,79.8102,20285.0
2020-03-19 11:55:00,87.96,88.1,86.35,86.53,14661.0,79.9647,80.092,78.5011,78.6647,14661.0
2020-03-19 12:00:00,86.54,86.67,85.99,86.12,18075.0,78.6738,78.792,78.1738,78.292,18075.0
2020-03-19 12:05:00,86.18,87.12,86.14,86.41,20146.0,78.3465,79.2011,78.3102,78.5556,20146.0
2020-03-19 12:10:00,86.38,86.46,85.44,85.74,36608.0,78.5283,78.6011,77.6738,77.9465,36608.0
2020-03-19 12:15:00,85.88,86.06,85.42,85.89,31505.0,78.0738,78.2374,77.6556,78.0829,31505.0
2020-03-19 12:20:00,85.81,86.4,85.44,85.44,15327.0,78.0101,78.5465,77.6738,77.6738,15327.0
2020-03-19 12:25:00,85.5,86.23,85.07,86.23,12981.0,77.7283,78.392,77.3374,78.392,12981.0
2020-03-19 12:30:00,86.27,86.34,85.11,85.53,9259.0,78.4283,78.492,77.3738,77.7556,9259.0
2020-03-19 12:35:00,85.71,86.17,85.25,85.83,13605.0,77.9192,78.3374,77.501,78.0283,13605.0
2020-03-19 12:40:00,85.71,86.79,85.62,86.56,17243.0,77.9192,78.9011,77.8374,78.692,17243.0
2020-03-19 12:45:00,86.72,87.36,86.64,86.95,18178.0,78.8374,79.4193,78.7647,79.0465,18178.0
2020-03-19 12:50:00,87.07,87.42,86.71,87.39,15073.0,79.1556,79.4738,78.8283,79.4465,15073.0
2020-03-19 12:55:00,87.47,87.68,86.51,86.77,22129.0,79.5193,79.7102,78.6465,78.8829,22129.0
2020-03-19 13:00:00,86.89,86.91,86.34,86.62,12349.0,78.992,79.0102,78.492,78.7465,12349.0
2020-03-19 13:05:00,86.61,87.31,86.45,87.17,13436.0,78.7374,79.3738,78.592,79.2465,13436.0
2020-03-19 13:10:00,87.17,87.87,87.12,87.34,13455.0,79.2465,79.8829,79.2011,79.4011,13455.0
2020-03-19 13:15:00,87.39,87.88,87.11,87.88,27189.0,79.4465,79.892,79.192,79.892,27189.0
2020-03-19 13:20:00,87.87,88.26,87.73,88.06,17647.0,79.8829,80.2374,79.7556,80.0556,17647.0
2020-03-19 13:25:00,87.97,87.98,86.94,87.23,38102.0,79.9738,79.9829,79.0374,79.3011,38102.0
2020-03-19 13:30:00,87.31,87.43,86.88,87.01,14121.0,79.3738,79.4829,78.9829,79.1011,14121.0
2020-03-19 13:35:00,87.0,87.0,86.38,86.59,13238.0,79.092,79.092,78.5283,78.7192,13238.0
2020-03-19 13:40:00,86.52,86.93,86.17,86.92,12562.0,78.6556,79.0283,78.3374,79.0193,12562.0
2020-03-19 13:45:00,86.91,86.97,86.67,86.81,7415.0,79.0102,79.0647,78.792,78.9193,7415.0
2020-03-19 13:50:00,86.69,87.28,86.68,87.05,25127.0,78.8102,79.3465,78.8011,79.1374,25127.0
2020-03-19 13:55:00,87.05,87.37,86.53,86.55,19557.0,79.1374,79.4283,78.6647,78.6829,19557.0
2020-03-19 14:00:00,86.58,86.72,86.17,86.45,19134.0,78.7102,78.8374,78.3374,78.592,19134.0
2020-03-19 14:05:00,86.53,86.75,86.21,86.45,19163.0,78.6647,78.8647,78.3738,78.592,19163.0
2020-03-19 14:10:00,86.47,86.88,86.4,86.67,23634.0,78.6102,78.9829,78.5465,78.792,23634.0
2020-03-19 14:15:00,86.65,87.58,86.6,87.56,27947.0,78.7738,79.6193,78.7283,79.6011,27947.0
2020-03-19 14:20:00,87.56,87.6,86.4,87.02,35559.0,79.6011,79.6374,78.5465,79.1102,35559.0
2020-03-19 14:25:00,87.08,87.18,86.69,86.79,18066.0,79.1647,79.2556,78.8102,78.9011,18066.0
2020-03-19 14:30:00,86.81,87.32,86.8,87.07,23751.0,78.9193,79.3829,78.9102,79.1556,23751.0
2020-03-19 14:35:00,87.09,87.29,86.99,87.22,19237.0,79.1738,79.3556,79.0829,79.292,19237.0
2020-03-19 14:40:00,87.26,88.21,87.26,87.88,39337.0,79.3283,80.192,79.3283,79.892,39337.0
2020-03-19 14:45:00,87.78,88.05,87.5,87.74,32070.0,79.8011,80.0465,79.5465,79.7647,32070.0
2020-03-19 14:50:00,87.69,88.0,86.87,86.87,27201.0,79.7193,80.0011,78.9738,78.9738,27201.0
2020-03-19 14:55:00,86.9,87.65,86.85,87.39,24474.0,79.0011,79.6829,78.9556,79.4465,24474.0
2020-03-19 15:00:00,87.34,87.4,86.54,87.24,33656.0,79.4011,79.4556,78.6738,79.3102,33656.0
2020-03-19 15:05:00,87.25,87.81,87.06,87.06,23870.0,79.3193,79.8284,79.1465,79.1465,23870.0
2020-03-19 15:10:00,87.06,87.77,86.59,87.5,32390.0,79.1465,79.792,78.7192,79.5465,32390.0
2020-03-19 15:15:00,87.53,88.34,87.47,87.89,22234.0,79.5738,80.3102,79.5193,79.9011,22234.0
2020-03-19 15:20:00,87.84,88.3,87.64,88.3,29277.0,79.8556,80.2738,79.6738,80.2738,29277.0
2020-03-19 15:25:00,88.41,89.07,88.3,88.67,33058.0,80.3738,80.9738,80.2738,80.6102,33058.0
2020-03-19 15:30:00,88.73,89.14,88.31,89.08,38833.0,80.6647,81.0375,80.2829,80.9829,38833.0
2020-03-19 15:35:00,89.08,89.76,89.04,89.73,46120.0,80.9829,81.6011,80.9466,81.5738,46120.0
2020-03-19 15:40:00,89.67,91.0,89.43,90.82,45108.0,81.5193,82.7284,81.3011,82.5648,45108.0
2020-03-19 15:45:00,90.81,91.05,89.86,90.01,71142.0,82.5557,82.7738,81.692,81.8284,71142.0
2020-03-19 15:50:00,90.03,91.62,89.8,91.51,177216.0,81.8466,83.292,81.6375,83.192,177216.0
2020-03-19 15:55:00,91.47,91.7,90.14,90.31,249840.0,83.1557,83.3648,81.9466,82.1011,249840.0
2020-03-20 09:30:00,92.41,93.1,91.06,92.64,412172.0,84.0102,84.6375,82.7829,84.2193,412172.0
2020-03-20 09:35:00,92.85,92.95,91.26,91.48,27694.0,84.4102,84.5011,82.9648,83.1648,27694.0
2020-03-20 09:40:00,91.29,91.5,90.51,90.64,30384.0,82.992,83.1829,82.2829,82.4011,30384.0
2020-03-20 09:45:00,90.63,90.72,89.8,89.95,41763.0,82.392,82.4738,81.6375,81.7738,41763.0
2020-03-20 09:50:00,90.06,90.74,89.72,90.64,30440.0,81.8738,82.492,81.5647,82.4011,30440.0
2020-03-20 09:55:00,90.63,90.94,90.04,90.37,39726.0,82.392,82.6738,81.8557,82.1557,39726.0
2020-03-20 10:00:00,90.41,91.88,90.3,91.84,29421.0,82.192,83.5284,82.092,83.492,29421.0
2020-03-20 10:05:00,91.77,91.88,90.52,91.14,16575.0,83.4284,83.5284,82.292,82.8557,16575.0
2020-03-20 10:10:00,91.17,91.99,91.01,91.43,24653.0,82.8829,83.6284,82.7375,83.1193,24653.0
2020-03-20 10:15:00,91.48,92.45,91.48,92.09,27237.0,83.1648,84.0466,83.1648,83.7193,27237.0
2020-03-20 10:20:00,92.2,92.91,91.96,92.79,26065.0,83.8193,84.4648,83.6011,84.3557,26065.0
2020-03-20 10:25:00,92.8,93.27,92.68,92.68,36384.0,84.3648,84.7921,84.2557,84.2557,36384.0
2020-03-20 10:30:00,92.65,93.37,92.47,93.37,60947.0,84.2284,84.883,84.0648,84.883,60947.0
2020-03-20 10:35:00,93.29,93.35,92.43,92.67,20765.0,84.8102,84.8648,84.0284,84.2466,20765.0
2020-03-20 10:40:00,92.76,93.04,92.01,92.16,20708.0,84.3284,84.583,83.6466,83.783,20708.0
2020-03-20 10:45:00,92.18,92.19,91.51,92.03,21145.0,83.8011,83.8102,83.192,83.6648,21145.0
2020-03-20 10:50:00,92.05,92.95,91.97,92.92,31448.0,83.683,84.5011,83.6102,84.4739,31448.0
2020-03-20 10:55:00,92.75,93.14,92.59,92.93,13663.0,84.3193,84.6739,84.1739,84.483,13663.0
2020-03-20 11:00:00,92.99,93.25,92.82,92.9,14957.0,84.5375,84.7739,84.383,84.4557,14957.0
2020-03-20 11:05:00,92.87,92.91,92.15,92.5,20916.0,84.4284,84.4648,83.7739,84.092,20916.0
2020-03-20 11:10:00,92.67,92.78,92.08,92.19,26369.0,84.2466,84.3466,83.7102,83.8102,26369.0
2020-03-20 11:15:00,92.01,92.12,90.99,91.09,48336.0,83.6466,83.7466,82.7193,82.8102,48336.0
2020-03-20 11:20:00,91.05,91.05,89.5,89.5,29936.0,82.7738,82.7738,81.3647,81.3647,29936.0
2020-03-20 11:25:00,89.55,90.46,89.27,90.08,15841.0,81.4102,82.2375,81.1556,81.892,15841.0
2020-03-20 11:30:00,90.09,90.37,89.8,89.88,28111.0,81.9011,82.1557,81.6375,81.7102,28111.0
2020-03-20 11:35:00,90.01,90.47,89.59,90.25,23560.0,81.8284,82.2466,81.4466,82.0466,23560.0
2020-03-20 11:40:00,90.09,90.39,89.84,89.91,11774.0,81.9011,82.1738,81.6738,81.7375,11774.0
2020-03-20 11:45:00,89.71,89.71,88.97,89.21,30154.0,81.5556,81.5556,80.8829,81.1011,30154.0
2020-03-20 11:50:00,89.24,89.6,88.88,89.0,27365.0,81.1284,81.4556,80.8011,80.9102,27365.0
2020-03-20 11:55:00,88.98,89.56,88.93,89.46,21983.0,80.892,81.4193,80.8465,81.3284,21983.0
2020-03-20 12:00:00,89.59,89.83,88.74,88.95,27563.0,81.4466,81.6647,80.6738,80.8647,27563.0
2020-03-20 12:05:00,88.9,88.95,87.22,87.48,51420.0,80.8193,80.8647,79.292,79.5283,51420.0
2020-03-20 12:10:00,87.51,88.56,87.34,88.28,40880.0,79.5556,80.5102,79.4011,80.2556,40880.0
2020-03-20 12:15:00,88.16,88.41,87.72,88.06,31830.0,80.1465,80.3738,79.7465,80.0556,31830.0
2020-03-20 12:20:00,88.01,88.19,87.16,87.79,33786.0,80.0102,80.1738,79.2374,79.8102,33786.0
2020-03-20 12:25:00,87.81,87.82,87.26,87.3,31668.0,79.8284,79.8374,79.3283,79.3647,31668.0
2020-03-20 12:30:00,87.47,89.35,87.47,89.35,19646.0,79.5193,81.2284,79.5193,81.2284,19646.0
2020-03-20 12:35:00,89.37,89.38,88.49,88.75,19789.0,81.2466,81.2556,80.4465,80.6829,19789.0
2020-03-20 12:40:00,88.82,89.42,88.48,89.11,14760.0,80.7465,81.292,80.4375,81.0102,14760.0
2020-03-20 12:45:00,89.04,89.91,89.03,89.56,19532.0,80.9466,81.7375,80.9375,81.4193,19532.0
2020-03-20 12:50:00,89.6,90.49,89.56,90.37,23461.0,81.4556,82.2648,81.4193,82.1557,23461.0
2020-03-20 12:55:00,90.48,91.13,90.15,90.3,22718.0,82.2557,82.8466,81.9557,82.092,22718.0
2020-03-20 13:00:00,90.25,91.45,90.06,91.05,16864.0,82.0466,83.1375,81.8738,82.7738,16864.0
2020-03-20 13:05:00,90.9,91.07,90.15,90.59,17506.0,82.6375,82.792,81.9557,82.3557,17506.0
2020-03-20 13:10:00,90.62,90.92,90.07,90.12,18257.0,82.3829,82.6557,81.8829,81.9284,18257.0
2020-03-20 13:15:00,90.16,90.49,90.07,90.38,19022.0,81.9647,82.2648,81.8829,82.1647,19022.0
2020-03-20 13:20:00,90.3,90.43,89.97,90.15,10367.0,82.092,82.2102,81.792,81.9557,10367.0
2020-03-20 13:25:00,90.08,90.33,89.67,90.26,9424.0,81.892,82.1193,81.5193,82.0557,9424.0
2020-03-20 13:30:00,90.39,90.81,90.31,90.33,13809.0,82.1738,82.5557,82.1011,82.1193,13809.0
2020-03-20 13:35:00,90.47,90.54,89.65,90.34,15084.0,82.2466,82.3102,81.5011,82.1284,15084.0
2020-03-20 13:40:00,90.24,90.24,89.37,89.79,16249.0,82.0375,82.0375,81.2466,81.6284,16249.0
2020-03-20 13:45:00,89.71,90.23,89.65,89.71,18299.0,81.5556,82.0284,81.5011,81.5556,18299.0
2020-03-20 13:50:00,89.59,89.97,89.58,89.73,15602.0,81.4466,81.792,81.4375,81.5738,15602.0
2020-03-20 13:55:00,89.64,90.07,89.4,90.07,12451.0,81.492,81.8829,81.2738,81.8829,12451.0
2020-03-20 14:00:00,90.08,90.43,89.74,89.87,11394.0,81.892,82.2102,81.5829,81.7011,11394.0
2020-03-20 14:05:00,89.87,90.54,89.86,89.9,21680.0,81.7011,82.3102,81.692,81.7284,21680.0
2020-03-20 14:10:00,89.89,89.89,88.79,88.86,11936.0,81.7193,81.7193,80.7193,80.7829,11936.0
2020-03-20 14:15:00,88.83,88.93,88.38,88.85,25820.0,80.7556,80.8465,80.3465,80.7738,25820.0
2020-03-20 14:20:00,88.87,89.28,88.43,88.54,32217.0,80.792,81.1647,80.392,80.492,32217.0
2020-03-20 14:25:00,88.58,88.6,87.77,88.44,28878.0,80.5284,80.5465,79.792,80.4011,28878.0
2020-03-20 14:30:00,88.45,88.79,88.03,88.07,8960.0,80.4102,80.7193,80.0284,80.0647,8960.0
2020-03-20 14:35:00,87.94,88.13,87.53,87.81,14227.0,79.9465,80.1193,79.5738,79.8284,14227.0
2020-03-20 14:40:00,87.87,87.91,87.52,87.87,12566.0,79.8829,79.9193,79.5647,79.8829,12566.0
2020-03-20 14:45:00,87.95,88.42,87.79,88.09,13700.0,79.9556,80.3829,79.8102,80.0829,13700.0
2020-03-20 14:50:00,88.19,88.4,87.12,87.14,17595.0,80.1738,80.3647,79.2011,79.2193,17595.0
2020-03-20 14:55:00,87.05,87.38,86.32,87.09,20388.0,79.1374,79.4374,78.4738,79.1738,20388.0
2020-03-20 15:00:00,86.98,87.76,86.36,86.56,46680.0,79.0738,79.7829,78.5102,78.692,46680.0
2020-03-20 15:05:00,86.55,87.14,86.53,86.78,24093.0,78.6829,79.2193,78.6647,78.892,24093.0
2020-03-20 15:10:00,86.77,87.39,86.51,86.53,49131.0,78.8829,79.4465,78.6465,78.6647,49131.0
2020-03-20 15:15:00,86.57,86.59,85.24,85.75,61235.0,78.7011,78.7192,77.492,77.9556,61235.0
2020-03-20 15:20:00,85.54,86.53,85.54,86.3,38613.0,77.7647,78.6647,77.7647,78.4556,38613.0
2020-03-20 15:25:00,86.24,87.91,86.15,87.48,42793.0,78.4011,79.9193,78.3192,79.5283,42793.0
2020-03-20 15:30:00,87.64,88.25,87.5,87.94,48189.0,79.6738,80.2284,79.5465,79.9465,48189.0
2020-03-20 15:35:00,87.82,87.95,87.13,87.36,49179.0,79.8374,79.9556,79.2102,79.4193,49179.0
2020-03-20 15:40:00,87.47,87.98,87.25,87.3,42601.0,79.5193,79.9829,79.3193,79.3647,42601.0
2020-03-20 15:45:00,87.47,87.75,86.95,86.95,43508.0,79.5193,79.7738,79.0465,79.0465,43508.0
2020-03-20 15:50:00,86.83,87.27,86.05,86.18,97324.0,78.9374,79.3374,78.2283,78.3465,97324.0
2020-03-20 15:55:00,86.16,86.26,84.88,85.1,248034.0,78.3283,78.4192,77.1647,77.3647,248034.0
2020-03-23 09:30:00,85.78,87.19,84.2,86.98,60504.0,77.9829,79.2647,76.5465,79.0738,60504.0
2020-03-23 09:35:00,87.03,87.51,82.53,82.6,54564.0,79.1193,79.5556,75.0283,75.0919,54564.0
2020-03-23 09:40:00,83.02,84.18,82.63,83.1,47211.0,75.4737,76.5283,75.1192,75.5465,47211.0
2020-03-23 09:45:00,83.25,84.24,82.67,83.0,35392.0,75.6828,76.5829,75.1556,75.4556,35392.0
2020-03-23 09:50:00,83.23,85.79,83.02,84.92,24280.0,75.6647,77.992,75.4737,77.201,24280.0
2020-03-23 09:55:00,84.6,86.26,84.6,85.95,16819.0,76.9101,78.4192,76.9101,78.1374,16819.0
2020-03-23 10:00:00,85.84,86.24,84.23,84.91,18618.0,78.0374,78.4011,76.5738,77.192,18618.0
2020-03-23 10:05:00,84.96,85.98,84.96,85.53,18174.0,77.2374,78.1647,77.2374,77.7556,18174.0
2020-03-23 10:10:00,85.54,86.79,85.37,86.48,27377.0,77.7647,78.9011,77.6101,78.6192,27377.0
2020-03-23 10:15:00,86.63,86.69,84.45,84.57,21803.0,78.7556,78.8102,76.7738,76.8829,21803.0
2020-03-23 10:20:00,84.35,85.15,84.1,85.15,20395.0,76.6829,77.4101,76.4556,77.4101,20395.0
2020-03-23 10:25:00,85.11,85.25,84.2,84.86,20304.0,77.3738,77.501,76.5465,77.1465,20304.0
2020-03-23 10:30:00,84.39,84.7,84.05,84.69,30141.0,76.7192,77.001,76.4101,76.992,30141.0
2020-03-23 10:35:00,84.52,84.84,83.57,84.58,27703.0,76.8374,77.1283,75.9738,76.892,27703.0
2020-03-23 10:40:00,84.7,85.48,84.5,85.02,19001.0,77.001,77.7101,76.8192,77.292,19001.0
2020-03-23 10:45:00,85.06,85.38,84.88,85.22,20919.0,77.3283,77.6192,77.1647,77.4738,20919.0
2020-03-23 10:50:00,85.32,85.47,84.64,84.64,43105.0,77.5647,77.7011,76.9465,76.9465,43105.0
2020-03-23 10:55:00,84.69,84.75,83.76,83.85,30700.0,76.992,77.0465,76.1465,76.2283,30700.0
2020-03-23 11:00:00,83.84,84.5,82.86,83.3,33321.0,76.2192,76.8192,75.3283,75.7283,33321.0
2020-03-23 11:05:00,83.21,83.65,82.6,83.06,26011.0,75.6465,76.0465,75.0919,75.5101,26011.0
2020-03-23 11:10:00,83.15,83.79,82.96,83.18,71878.0,75.5919,76.1738,75.4192,75.6192,71878.0
2020-03-23 11:15:00,83.31,83.55,82.92,82.98,35148.0,75.7374,75.9556,75.3828,75.4374,35148.0
2020-03-23 11:20:00,82.9,82.9,81.48,81.62,29178.0,75.3647,75.3647,74.0737,74.201,29178.0
2020-03-23 11:25:00,81.56,82.1,81.53,82.05,19833.0,74.1465,74.6374,74.1192,74.5919,19833.0
2020-03-23 11:30:00,82.08,82.64,81.74,82.15,15816.0,74.6192,75.1283,74.3101,74.6828,15816.0
2020-03-23 11:35:00,82.15,82.42,81.71,81.88,17456.0,74.6828,74.9283,74.2828,74.4374,17456.0
2020-03-23 11:40:00,81.69,82.08,80.84,81.04,30009.0,74.2646,74.6192,73.4919,73.6737,30009.0
2020-03-23 11:45:00,81.09,81.33,80.65,81.21,35648.0,73.7192,73.9374,73.3192,73.8283,35648.0
2020-03-23 11:50:00,81.12,81.92,81.0,81.39,26080.0,73.7465,74.4737,73.6374,73.9919,26080.0
2020-03-23 11:55:00,81.38,81.38,80.53,80.94,17672.0,73.9828,73.9828,73.2101,73.5828,17672.0
2020-03-23 12:00:00,81.04,81.46,80.74,81.03,17006.0,73.6737,74.0555,73.401,73.6646,17006.0
2020-03-23 12:05:00,80.95,81.28,80.64,80.64,29138.0,73.5919,73.8919,73.3101,73.3101,29138.0
2020-03-23 12:10:00,80.65,81.0,80.51,80.79,21251.0,73.3192,73.6374,73.1919,73.4464,21251.0
2020-03-23 12:15:00,80.81,82.21,80.68,82.02,14967.0,73.4646,74.7374,73.3464,74.5646,14967.0
2020-03-23 12:20:00,81.89,82.69,81.75,82.36,20798.0,74.4465,75.1737,74.3192,74.8737,20798.0
2020-03-23 12:25:00,82.08,82.44,81.9,82.19,26679.0,74.6192,74.9465,74.4556,74.7192,26679.0
2020-03-23 12:30:00,82.31,82.37,81.77,82.35,31934.0,74.8283,74.8828,74.3374,74.8646,31934.0
2020-03-23 12:35:00,82.55,83.02,82.43,82.82,25426.0,75.0465,75.4737,74.9374,75.2919,25426.0
2020-03-23 12:40:00,82.92,84.24,82.9,84.02,17741.0,75.3828,76.5829,75.3647,76.3829,17741.0
2020-03-23 12:45:00,83.79,84.8,83.72,84.73,18016.0,76.1738,77.092,76.1101,77.0283,18016.0
2020-03-23 12:50:00,84.76,85.0,84.33,84.33,37165.0,77.0556,77.2738,76.6647,76.6647,37165.0
2020-03-23 12:55:00,84.32,85.46,84.32,85.34,36251.0,76.6556,77.692,76.6556,77.5829,36251.0
2020-03-23 13:00:00,85.4,85.8,84.96,84.96,60310.0,77.6374,78.0011,77.2374,77.2374,60310.0
2020-03-23 13:05:00,84.9,85.57,84.84,85.33,25593.0,77.1829,77.792,77.1283,77.5738,25593.0
2020-03-23 13:10:00,85.51,86.92,85.51,86.79,27046.0,77.7374,79.0193,77.7374,78.9011,27046.0
2020-03-23 13:15:00,86.65,86.66,85.76,86.06,13003.0,78.7738,78.7829,77.9647,78.2374,13003.0
2020-03-23 13:20:00,85.97,86.19,85.43,85.73,31928.0,78.1556,78.3556,77.6647,77.9374,31928.0
2020-03-23 13:25:00,85.71,86.08,85.55,85.58,48013.0,77.9192,78.2556,77.7738,77.8011,48013.0
2020-03-23 13:30:00,85.55,86.04,85.19,86.01,27951.0,77.7738,78.2192,77.4465,78.192,27951.0
2020-03-23 13:35:00,85.94,86.13,85.58,85.84,35324.0,78.1283,78.3011,77.8011,78.0374,35324.0
2020-03-23 13:40:00,85.78,86.14,85.21,85.39,31448.0,77.9829,78.3102,77.4647,77.6283,31448.0
2020-03-23 13:45:00,85.44,86.74,85.44,86.57,23193.0,77.6738,78.8556,77.6738,78.7011,23193.0
2020-03-23 13:50:00,86.49,86.55,85.31,85.64,13347.0,78.6283,78.6829,77.5556,77.8556,13347.0
2020-03-23 13:55:00,85.7,85.76,84.17,84.79,33235.0,77.9101,77.9647,76.5192,77.0829,33235.0
2020-03-23 14:00:00,84.93,85.1,83.46,84.06,13538.0,77.2101,77.3647,75.8738,76.4192,13538.0
2020-03-23 14:05:00,84.1,84.67,83.56,83.59,18669.0,76.4556,76.9738,75.9647,75.9919,18669.0
2020-03-23 14:10:00,83.59,84.28,83.58,83.92,10249.0,75.9919,76.6192,75.9828,76.2919,10249.0
2020-03-23 14:15:00,83.67,84.68,83.67,84.08,15834.0,76.0647,76.9829,76.0647,76.4374,15834.0
2020-03-23 14:20:00,84.08,84.53,83.48,84.42,19911.0,76.4374,76.8465,75.8919,76.7465,19911.0
2020-03-23 14:25:00,84.52,85.41,83.93,85.04,20937.0,76.8374,77.6465,76.301,77.3101,20937.0
2020-03-23 14:30:00,85.02,85.2,84.27,84.51,22709.0,77.292,77.4556,76.6101,76.8283,22709.0
2020-03-23 14:35:00,84.39,85.02,84.24,84.69,30358.0,76.7192,77.292,76.5829,76.992,30358.0
2020-03-23 14:40:00,84.67,85.8,84.66,85.72,23548.0,76.9738,78.0011,76.9647,77.9283,23548.0
2020-03-23 14:45:00,85.75,86.34,85.06,86.2,41897.0,77.9556,78.492,77.3283,78.3647,41897.0
2020-03-23 14:50:00,86.3,86.34,85.03,85.03,18680.0,78.4556,78.492,77.301,77.301,18680.0
2020-03-23 14:55:00,85.04,85.44,84.81,84.87,18564.0,77.3101,77.6738,77.101,77.1556,18564.0
2020-03-23 15:00:00,84.94,85.44,84.68,85.41,35067.0,77.2192,77.6738,76.9829,77.6465,35067.0
2020-03-23 15:05:00,85.37,85.37,84.41,84.41,29080.0,77.6101,77.6101,76.7374,76.7374,29080.0
2020-03-23 15:10:00,84.4,84.65,84.03,84.36,31204.0,76.7283,76.9556,76.3919,76.6919,31204.0
2020-03-23 15:15:00,84.43,84.5,83.83,84.2,27861.0,76.7556,76.8192,76.2101,76.5465,27861.0
2020-03-23 15:20:00,84.18,84.21,83.36,83.55,22855.0,76.5283,76.5556,75.7828,75.9556,22855.0
2020-03-23 15:25:00,83.49,84.0,83.46,83.59,25775.0,75.901,76.3647,75.8738,75.9919,25775.0
2020-03-23 15:30:00,83.58,83.77,82.38,82.42,75275.0,75.9828,76.1556,74.8919,74.9283,75275.0
2020-03-23 15:35:00,82.36,83.2,82.13,82.93,64499.0,74.8737,75.6374,74.6646,75.3919,64499.0
2020-03-23 15:40:00,82.88,83.39,82.71,83.12,84075.0,75.3465,75.8101,75.1919,75.5647,84075.0
2020-03-23 15:45:00,82.93,83.44,82.42,82.48,76952.0,75.3919,75.8556,74.9283,74.9828,76952.0
2020-03-23 15:50:00,82.51,86.57,82.5,86.37,176281.0,75.0101,78.7011,75.001,78.5192,176281.0
2020-03-23 15:55:00,86.47,86.7,84.76,85.16,270856.0,78.6102,78.8192,77.0556,77.4192,270856.0
2020-03-24 09:30:00,90.01,90.66,89.42,90.66,76909.0,81.8284,82.4193,81.292,82.4193,76909.0
2020-03-24 09:35:00,90.73,92.06,89.91,90.17,33757.0,82.4829,83.692,81.7375,81.9738,33757.0
2020-03-24 09:40:00,90.04,90.17,88.86,89.09,20004.0,81.8557,81.9738,80.7829,80.992,20004.0
2020-03-24 09:45:00,89.32,89.59,88.77,89.5,42191.0,81.2011,81.4466,80.7011,81.3647,42191.0
2020-03-24 09:50:00,89.36,90.01,89.25,89.92,54040.0,81.2375,81.8284,81.1375,81.7466,54040.0
2020-03-24 09:55:00,89.9,89.95,88.57,88.75,18344.0,81.7284,81.7738,80.5193,80.6829,18344.0
2020-03-24 10:00:00,88.65,89.31,88.45,88.69,32345.0,80.592,81.192,80.4102,80.6284,32345.0
2020-03-24 10:05:00,88.8,89.57,88.74,89.23,17495.0,80.7284,81.4284,80.6738,81.1193,17495.0
2020-03-24 10:10:00,89.27,89.78,88.81,89.66,26325.0,81.1556,81.6193,80.7375,81.5102,26325.0
2020-03-24 10:15:00,89.57,89.8,89.17,89.65,18302.0,81.4284,81.6375,81.0647,81.5011,18302.0
2020-03-24 10:20:00,89.7,90.0,89.41,89.79,17417.0,81.5466,81.8193,81.2829,81.6284,17417.0
2020-03-24 10:25:00,89.8,90.23,89.06,89.26,22743.0,81.6375,82.0284,80.9647,81.1466,22743.0
2020-03-24 10:30:00,89.16,89.41,88.59,89.32,11603.0,81.0556,81.2829,80.5375,81.2011,11603.0
2020-03-24 10:35:00,89.31,90.02,89.06,89.87,13112.0,81.192,81.8375,80.9647,81.7011,13112.0
2020-03-24 10:40:00,89.82,90.14,89.61,90.05,16581.0,81.6557,81.9466,81.4647,81.8647,16581.0
2020-03-24 10:45:00,90.1,90.15,89.34,89.39,14235.0,81.9102,81.9557,81.2193,81.2647,14235.0
2020-03-24 10:50:00,89.38,89.6,89.17,89.44,10564.0,81.2556,81.4556,81.0647,81.3102,10564.0
2020-03-24 10:55:00,89.29,89.5,89.1,89.26,15208.0,81.1738,81.3647,81.0011,81.1466,15208.0
2020-03-24 11:00:00,89.27,89.66,89.08,89.08,7752.0,81.1556,81.5102,80.9829,80.9829,7752.0
2020-03-24 11:05:00,89.26,89.26,88.24,88.54,46509.0,81.1466,81.1466,80.2193,80.492,46509.0
2020-03-24 11:10:00,88.48,89.33,88.39,89.33,18301.0,80.4375,81.2102,80.3556,81.2102,18301.0
2020-03-24 11:15:00,89.4,89.5,89.05,89.12,10522.0,81.2738,81.3647,80.9556,81.0193,10522.0
2020-03-24 11:20:00,89.05,89.45,88.8,88.81,14681.0,80.9556,81.3193,80.7284,80.7375,14681.0
2020-03-24 11:25:00,88.91,89.35,88.77,89.2,17780.0,80.8284,81.2284,80.7011,81.092,17780.0
2020-03-24 11:30:00,89.23,89.24,88.53,88.53,14824.0,81.1193,81.1284,80.4829,80.4829,14824.0
2020-03-24 11:35:00,88.54,89.6,88.54,89.5,7621.0,80.492,81.4556,80.492,81.3647,7621.0
2020-03-24 11:40:00,89.42,89.6,89.16,89.32,10477.0,81.292,81.4556,81.0556,81.2011,10477.0
2020-03-24 11:45:00,89.31,89.52,88.94,88.94,12117.0,81.192,81.3829,80.8556,80.8556,12117.0
2020-03-24 11:50:00,88.93,89.19,88.44,88.96,12165.0,80.8465,81.0829,80.4011,80.8738,12165.0
2020-03-24 11:55:00,88.96,89.52,88.96,89.23,20562.0,80.8738,81.3829,80.8738,81.1193,20562.0
2020-03-24 12:00:00,89.29,89.6,89.27,89.45,31077.0,81.1738,81.4556,81.1556,81.3193,31077.0
2020-03-24 12:05:00,89.55,89.76,89.35,89.43,23669.0,81.4102,81.6011,81.2284,81.3011,23669.0
2020-03-24 12:10:00,89.37,89.6,89.07,89.54,29590.0,81.2466,81.4556,80.9738,81.4011,29590.0
2020-03-24 12:15:00,89.5,90.17,89.49,89.59,111615.0,81.3647,81.9738,81.3556,81.4466,111615.0
2020-03-24 12:20:00,89.49,89.78,89.29,89.5,56117.0,81.3556,81.6193,81.1738,81.3647,56117.0
2020-03-24 12:25:00,89.47,89.91,89.42,89.79,12362.0,81.3375,81.7375,81.292,81.6284,12362.0
2020-03-24 12:30:00,89.76,89.85,89.46,89.68,27043.0,81.6011,81.6829,81.3284,81.5284,27043.0
2020-03-24 12:35:00,89.7,90.34,89.7,90.08,26860.0,81.5466,82.1284,81.5466,81.892,26860.0
2020-03-24 12:40:00,90.09,90.2,89.71,89.98,30250.0,81.9011,82.0011,81.5556,81.8011,30250.0
2020-03-24 12:45:00,89.91,90.4,89.88,89.92,12855.0,81.7375,82.1829,81.7102,81.7466,12855.0
2020-03-24 12:50:00,90.01,90.01,89.31,89.49,13137.0,81.8284,81.8284,81.192,81.3556,13137.0
2020-03-24 12:55:00,89.46,89.74,89.18,89.22,25562.0,81.3284,81.5829,81.0738,81.1102,25562.0
2020-03-24 13:00:00,89.22,89.3,88.62,88.73,10966.0,81.1102,81.1829,80.5647,80.6647,10966.0
2020-03-24 13:05:00,88.68,88.82,88.09,88.37,37815.0,80.6193,80.7465,80.0829,80.3375,37815.0
2020-03-24 13:10:00,88.25,88.84,87.87,88.8,17011.0,80.2284,80.7647,79.8829,80.7284,17011.0
2020-03-24 13:15:00,88.71,88.95,88.23,88.48,15076.0,80.6465,80.8647,80.2102,80.4375,15076.0
2020-03-24 13:20:00,88.59,88.59,87.83,88.54,18695.0,80.5375,80.5375,79.8465,80.492,18695.0
2020-03-24 13:25:00,88.65,89.31,88.47,88.91,9036.0,80.592,81.192,80.4284,80.8284,9036.0
2020-03-24 13:30:00,88.86,89.41,88.86,89.33,8701.0,80.7829,81.2829,80.7829,81.2102,8701.0
2020-03-24 13:35:00,89.14,89.29,88.64,88.66,25648.0,81.0375,81.1738,80.5829,80.6011,25648.0
2020-03-24 13:40:00,88.72,89.19,88.4,89.11,16030.0,80.6556,81.0829,80.3647,81.0102,16030.0
2020-03-24 13:45:00,88.97,89.27,88.66,88.81,17069.0,80.8829,81.1556,80.6011,80.7375,17069.0
2020-03-24 13:50:00,88.72,88.72,88.07,88.46,17775.0,80.6556,80.6556,80.0647,80.4193,17775.0
2020-03-24 13:55:00,88.38,88.75,88.23,88.24,13290.0,80.3465,80.6829,80.2102,80.2193,13290.0
2020-03-24 14:00:00,88.22,88.62,87.74,87.74,10194.0,80.2011,80.5647,79.7647,79.7647,10194.0
2020-03-24 14:05:00,87.69,88.26,87.6,87.73,12034.0,79.7193,80.2374,79.6374,79.7556,12034.0
2020-03-24 14:10:00,87.77,88.02,87.44,87.71,16438.0,79.792,80.0193,79.492,79.7374,16438.0
2020-03-24 14:15:00,87.81,88.78,87.72,88.44,12009.0,79.8284,80.7102,79.7465,80.4011,12009.0
2020-03-24 14:20:00,88.44,88.89,88.1,88.86,12012.0,80.4011,80.8102,80.092,80.7829,12012.0
2020-03-24 14:25:00,88.91,89.42,88.41,88.79,16096.0,80.8284,81.292,80.3738,80.7193,16096.0
2020-03-24 14:30:00,88.67,89.21,88.47,88.92,24693.0,80.6102,81.1011,80.4284,80.8375,24693.0
2020-03-24 14:35:00,89.0,89.73,89.0,89.66,20616.0,80.9102,81.5738,80.9102,81.5102,20616.0
2020-03-24 14:40:00,89.71,89.82,89.48,89.71,14004.0,81.5556,81.6557,81.3466,81.5556,14004.0
2020-03-24 14:45:00,89.79,89.88,88.98,89.11,22307.0,81.6284,81.7102,80.892,81.0102,22307.0
2020-03-24 14:50:00,89.1,89.78,89.03,89.65,53426.0,81.0011,81.6193,80.9375,81.5011,53426.0
2020-03-24 14:55:00,89.74,90.41,89.43,90.38,33669.0,81.5829,82.192,81.3011,82.1647,33669.0
2020-03-24 15:00:00,90.38,90.59,90.13,90.51,34308.0,82.1647,82.3557,81.9375,82.2829,34308.0
2020-03-24 15:05:00,90.56,91.55,90.55,91.54,40836.0,82.3284,83.2284,82.3193,83.2193,40836.0
2020-03-24 15:10:00,91.52,91.59,90.92,91.54,27415.0,83.2011,83.2648,82.6557,83.2193,27415.0
2020-03-24 15:15:00,91.46,91.63,90.97,91.27,27751.0,83.1466,83.3011,82.7011,82.9739,27751.0
2020-03-24 15:20:00,91.28,91.54,90.99,91.33,24722.0,82.9829,83.2193,82.7193,83.0284,24722.0
2020-03-24 15:25:00,91.34,91.86,91.26,91.84,30796.0,83.0375,83.5102,82.9648,83.492,30796.0
2020-03-24 15:30:00,91.91,92.4,91.71,92.17,36389.0,83.5557,84.0011,83.3739,83.792,36389.0
2020-03-24 15:35:00,92.19,92.39,91.86,92.26,39863.0,83.8102,83.992,83.5102,83.8739,39863.0
2020-03-24 15:40:00,92.22,92.93,92.21,92.93,38463.0,83.8375,84.483,83.8284,84.483,38463.0
2020-03-24 15:45:00,92.87,92.94,91.89,92.13,71855.0,84.4284,84.4921,83.5375,83.7557,71855.0
2020-03-24 15:50:00,92.07,93.8,91.75,93.8,89647.0,83.7011,85.2739,83.4102,85.2739,89647.0
2020-03-24 15:55:00,93.77,94.0,92.99,93.74,287929.0,85.2466,85.4557,84.5375,85.2193,287929.0
2020-03-25 09:30:00,92.66,93.12,91.2,92.5,65210.0,84.2375,84.6557,82.9102,84.092,65210.0
2020-03-25 09:35:00,92.45,93.74,91.78,91.83,33199.0,84.0466,85.2193,83.4375,83.4829,33199.0
2020-03-25 09:40:00,91.86,92.85,91.49,92.34,48481.0,83.5102,84.4102,83.1739,83.9466,48481.0
2020-03-25 09:45:00,92.33,92.39,91.02,91.19,33390.0,83.9375,83.992,82.7466,82.9011,33390.0
2020-03-25 09:50:00,91.19,91.87,90.1,90.69,36406.0,82.9011,83.5193,81.9102,82.4466,36406.0
2020-03-25 09:55:00,90.87,91.67,90.4,90.57,25822.0,82.6102,83.3375,82.1829,82.3375,25822.0
2020-03-25 10:00:00,90.55,90.94,90.27,90.29,34364.0,82.3193,82.6738,82.0647,82.0829,34364.0
2020-03-25 10:05:00,90.43,90.95,90.39,90.75,27451.0,82.2102,82.6829,82.1738,82.5011,27451.0
2020-03-25 10:10:00,90.97,91.19,89.86,90.13,101572.0,82.7011,82.9011,81.692,81.9375,101572.0
2020-03-25 10:15:00,90.2,90.58,89.88,89.92,8499.0,82.0011,82.3466,81.7102,81.7466,8499.0
2020-03-25 10:20:00,90.01,90.62,89.74,90.2,11368.0,81.8284,82.3829,81.5829,82.0011,11368.0
2020-03-25 10:25:00,90.28,90.59,89.76,90.54,17229.0,82.0738,82.3557,81.6011,82.3102,17229.0
2020-03-25 10:30:00,90.64,91.31,90.61,90.99,30205.0,82.4011,83.0102,82.3738,82.7193,30205.0
2020-03-25 10:35:00,91.03,92.07,91.03,91.76,10259.0,82.7557,83.7011,82.7557,83.4193,10259.0
2020-03-25 10:40:00,91.76,92.16,91.37,91.38,9925.0,83.4193,83.783,83.0648,83.0739,9925.0
2020-03-25 10:45:00,91.45,91.87,90.89,91.3,14274.0,83.1375,83.5193,82.6284,83.0011,14274.0
2020-03-25 10:50:00,91.19,91.91,91.1,91.65,10525.0,82.9011,83.5557,82.8193,83.3193,10525.0
2020-03-25 10:55:00,91.63,92.36,91.4,92.25,16311.0,83.3011,83.9648,83.092,83.8648,16311.0
2020-03-25 11:00:00,92.17,92.31,91.73,92.04,10136.0,83.792,83.9193,83.392,83.6739,10136.0
2020-03-25 11:05:00,92.16,92.55,91.89,92.48,14364.0,83.783,84.1375,83.5375,84.0739,14364.0
2020-03-25 11:10:00,92.4,92.44,91.85,91.9,20318.0,84.0011,84.0375,83.5011,83.5466,20318.0
2020-03-25 11:15:00,91.93,92.56,91.72,92.46,23684.0,83.5739,84.1466,83.3829,84.0557,23684.0
2020-03-25 11:20:00,92.37,92.58,91.96,92.51,15496.0,83.9739,84.1648,83.6011,84.1011,15496.0
2020-03-25 11:25:00,92.42,92.99,92.36,92.43,14577.0,84.0193,84.5375,83.9648,84.0284,14577.0
2020-03-25 11:30:00,92.43,92.77,92.4,92.54,12103.0,84.0284,84.3375,84.0011,84.1284,12103.0
2020-03-25 11:35:00,92.54,92.95,92.33,92.56,20738.0,84.1284,84.5011,83.9375,84.1466,20738.0
2020-03-25 11:40:00,92.59,92.87,92.17,92.44,18107.0,84.1739,84.4284,83.792,84.0375,18107.0
2020-03-25 11:45:00,92.48,93.43,92.27,93.1,15395.0,84.0739,84.9375,83.883,84.6375,15395.0
2020-03-25 11:50:00,93.35,93.59,92.94,92.94,26090.0,84.8648,85.083,84.4921,84.4921,26090.0
2020-03-25 11:55:00,93.02,93.74,92.81,93.09,18227.0,84.5648,85.2193,84.3739,84.6284,18227.0
2020-03-25 12:00:00,93.12,93.73,93.03,93.73,13509.0,84.6557,85.2102,84.5739,85.2102,13509.0
2020-03-25 12:05:00,93.66,93.89,93.54,93.56,11847.0,85.1466,85.3557,85.0375,85.0557,11847.0
2020-03-25 12:10:00,93.59,93.72,93.39,93.57,8131.0,85.083,85.2012,84.9011,85.0648,8131.0
2020-03-25 12:15:00,93.44,93.84,93.28,93.44,11192.0,84.9466,85.3102,84.8011,84.9466,11192.0
2020-03-25 12:20:00,93.5,93.77,93.35,93.75,11938.0,85.0012,85.2466,84.8648,85.2284,11938.0
2020-03-25 12:25:00,93.84,93.91,93.56,93.81,13483.0,85.3102,85.3739,85.0557,85.283,13483.0
2020-03-25 12:30:00,93.72,93.99,93.14,93.9,16668.0,85.2012,85.4466,84.6739,85.3648,16668.0
2020-03-25 12:35:00,93.96,94.23,93.53,94.15,23314.0,85.4193,85.6648,85.0284,85.5921,23314.0
2020-03-25 12:40:00,94.12,94.4,94.01,94.32,15727.0,85.5648,85.8193,85.4648,85.7466,15727.0
2020-03-25 12:45:00,94.3,94.61,94.22,94.29,11592.0,85.7284,86.0103,85.6557,85.7193,11592.0
2020-03-25 12:50:00,94.28,94.53,93.86,93.92,11204.0,85.7103,85.9375,85.3284,85.383,11204.0
2020-03-25 12:55:00,94.06,94.11,93.36,93.51,10280.0,85.5102,85.5557,84.8739,85.0102,10280.0
2020-03-25 13:00:00,93.47,93.94,93.29,93.67,8563.0,84.9739,85.4012,84.8102,85.1557,8563.0
2020-03-25 13:05:00,93.57,94.45,93.47,94.31,11821.0,85.0648,85.8648,84.9739,85.7375,11821.0
2020-03-25 13:10:00,94.24,94.24,93.66,93.79,15958.0,85.6739,85.6739,85.1466,85.2648,15958.0
2020-03-25 13:15:00,93.79,94.56,93.76,94.3,14349.0,85.2648,85.9648,85.2375,85.7284,14349.0
2020-03-25 13:20:00,94.48,95.12,94.37,94.89,18569.0,85.8921,86.4739,85.7921,86.2648,18569.0
2020-03-25 13:25:00,94.82,94.84,94.29,94.65,9583.0,86.2012,86.2193,85.7193,86.0466,9583.0
2020-03-25 13:30:00,94.67,94.86,94.17,94.82,13254.0,86.0648,86.2375,85.6102,86.2012,13254.0
2020-03-25 13:35:00,94.8,95.45,94.66,95.27,11025.0,86.183,86.7739,86.0557,86.6103,11025.0
2020-03-25 13:40:00,95.36,95.85,95.21,95.65,11687.0,86.6921,87.1375,86.5557,86.9557,11687.0
2020-03-25 13:45:00,95.64,96.17,95.23,95.41,16059.0,86.9466,87.4285,86.5739,86.7375,16059.0
2020-03-25 13:50:00,95.49,95.86,94.5,94.66,16632.0,86.8103,87.1466,85.9103,86.0557,16632.0
2020-03-25 13:55:00,94.7,94.97,94.01,94.26,20913.0,86.0921,86.3375,85.4648,85.6921,20913.0
2020-03-25 14:00:00,94.26,94.78,93.79,93.92,23005.0,85.6921,86.1648,85.2648,85.383,23005.0
2020-03-25 14:05:00,94.03,94.03,93.02,93.36,14818.0,85.483,85.483,84.5648,84.8739,14818.0
2020-03-25 14:10:00,93.44,94.17,93.07,94.17,12251.0,84.9466,85.6102,84.6102,85.6102,12251.0
2020-03-25 14:15:00,94.16,94.42,93.82,94.11,13545.0,85.6012,85.8375,85.2921,85.5557,13545.0
2020-03-25 14:20:00,94.05,94.35,93.99,94.3,7571.0,85.5012,85.7739,85.4466,85.7284,7571.0
2020-03-25 14:25:00,94.28,94.39,93.62,93.99,11422.0,85.7103,85.8103,85.1102,85.4466,11422.0
2020-03-25 14:30:00,93.97,93.99,93.29,93.29,17930.0,85.4284,85.4466,84.8102,84.8102,17930.0
2020-03-25 14:35:00,93.33,93.84,93.24,93.84,10104.0,84.8466,85.3102,84.7648,85.3102,10104.0
2020-03-25 14:40:00,93.83,93.88,93.49,93.85,14366.0,85.3012,85.3466,84.9921,85.3193,14366.0
2020-03-25 14:45:00,93.89,94.72,93.82,94.57,20620.0,85.3557,86.1103,85.2921,85.9739,20620.0
2020-03-25 14:50:00,94.46,94.82,94.12,94.49,24569.0,85.8739,86.2012,85.5648,85.9012,24569.0
2020-03-25 14:55:00,94.41,95.36,94.4,95.14,24793.0,85.8284,86.6921,85.8193,86.4921,24793.0
2020-03-25 15:00:00,95.07,95.83,94.94,95.79,22917.0,86.4284,87.1194,86.3103,87.083,22917.0
2020-03-25 15:05:00,95.7,96.28,95.69,95.99,49328.0,87.0012,87.5285,86.9921,87.2648,49328.0
2020-03-25 15:10:00,95.95,96.13,95.62,96.04,46843.0,87.2285,87.3921,86.9284,87.3103,46843.0
2020-03-25 15:15:00,96.08,96.77,96.04,96.7,66810.0,87.3466,87.9739,87.3103,87.9103,66810.0
2020-03-25 15:20:00,96.67,96.85,95.84,95.85,17986.0,87.883,88.0466,87.1285,87.1375,17986.0
2020-03-25 15:25:00,95.91,96.14,95.49,96.0,30716.0,87.1921,87.4012,86.8103,87.2739,30716.0
2020-03-25 15:30:00,96.09,96.68,96.08,96.33,42259.0,87.3557,87.8921,87.3466,87.5739,42259.0
2020-03-25 15:35:00,96.25,97.38,96.25,96.98,63712.0,87.5012,88.5285,87.5012,88.1648,63712.0
2020-03-25 15:40:00,96.93,97.44,96.08,96.39,100241.0,88.1194,88.583,87.3466,87.6285,100241.0
2020-03-25 15:45:00,96.34,96.69,95.52,95.89,161590.0,87.583,87.9012,86.8375,87.1739,161590.0
2020-03-25 15:50:00,95.89,95.89,94.47,95.21,266547.0,87.1739,87.1739,85.883,86.5557,266547.0
2020-03-25 15:55:00,95.17,96.43,94.01,94.32,500413.0,86.5194,87.6648,85.4648,85.7466,500413.0
2020-03-26 09:30:00,94.53,96.5,92.11,93.83,70903.0,85.9375,87.7285,83.7375,85.3012,70903.0
2020-03-26 09:35:00,93.83,94.41,93.0,94.18,43095.0,85.3012,85.8284,84.5466,85.6193,43095.0
2020-03-26 09:40:00,93.82,94.22,92.86,93.74,21717.0,85.2921,85.6557,84.4193,85.2193,21717.0
2020-03-26 09:45:00,94.27,94.27,93.19,93.36,7788.0,85.7012,85.7012,84.7193,84.8739,7788.0
2020-03-26 09:50:00,93.35,93.99,92.36,93.98,24606.0,84.8648,85.4466,83.9648,85.4375,24606.0
2020-03-26 09:55:00,94.29,94.88,93.82,94.88,20225.0,85.7193,86.2557,85.2921,86.2557,20225.0
2020-03-26 10:00:00,94.62,95.0,94.14,94.52,26042.0,86.0193,86.3648,85.583,85.9284,26042.0
2020-03-26 10:05:00,94.64,95.07,94.46,94.72,39830.0,86.0375,86.4284,85.8739,86.1103,39830.0
2020-03-26 10:10:00,94.62,95.04,94.39,94.7,24323.0,86.0193,86.4012,85.8103,86.0921,24323.0
2020-03-26 10:15:00,94.7,95.32,94.59,95.1,23691.0,86.0921,86.6557,85.9921,86.4557,23691.0
2020-03-26 10:20:00,95.11,95.26,94.43,94.61,42339.0,86.4648,86.6012,85.8466,86.0103,42339.0
2020-03-26 10:25:00,94.53,94.67,93.49,93.62,38872.0,85.9375,86.0648,84.9921,85.1102,38872.0
2020-03-26 10:30:00,93.41,93.65,92.82,93.54,32874.0,84.9193,85.1375,84.383,85.0375,32874.0
2020-03-26 10:35:00,93.55,93.55,92.34,92.39,24435.0,85.0466,85.0466,83.9466,83.992,24435.0
2020-03-26 10:40:00,92.37,92.94,92.14,92.79,12670.0,83.9739,84.4921,83.7648,84.3557,12670.0
2020-03-26 10:45:00,92.9,93.12,91.59,91.79,30928.0,84.4557,84.6557,83.2648,83.4466,30928.0
2020-03-26 10:50:00,91.82,92.11,91.35,91.64,34158.0,83.4739,83.7375,83.0466,83.3102,34158.0
2020-03-26 10:55:00,91.56,91.86,91.11,91.85,27906.0,83.2375,83.5102,82.8284,83.5011,27906.0
2020-03-26 11:00:00,91.83,91.94,91.12,91.48,34944.0,83.4829,83.5829,82.8375,83.1648,34944.0
2020-03-26 11:05:00,91.35,91.63,90.86,91.29,24860.0,83.0466,83.3011,82.6011,82.992,24860.0
2020-03-26 11:10:00,91.3,91.88,91.25,91.47,21766.0,83.0011,83.5284,82.9557,83.1557,21766.0
2020-03-26 11:15:00,91.47,91.93,91.4,91.93,29518.0,83.1557,83.5739,83.092,83.5739,29518.0
2020-03-26 11:20:00,91.89,92.16,91.65,91.8,34398.0,83.5375,83.783,83.3193,83.4557,34398.0
2020-03-26 11:25:00,91.9,91.98,91.28,91.67,38072.0,83.5466,83.6193,82.9829,83.3375,38072.0
2020-03-26 11:30:00,91.63,92.04,91.51,91.92,45199.0,83.3011,83.6739,83.192,83.5648,45199.0
2020-03-26 11:35:00,91.81,91.83,91.26,91.57,71303.0,83.4648,83.4829,82.9648,83.2466,71303.0
2020-03-26 11:40:00,91.56,91.84,91.38,91.66,50756.0,83.2375,83.492,83.0739,83.3284,50756.0
2020-03-26 11:45:00,91.7,91.85,91.47,91.74,64449.0,83.3648,83.5011,83.1557,83.4011,64449.0
2020-03-26 11:50:00,91.7,91.82,91.47,91.75,63487.0,83.3648,83.4739,83.1557,83.4102,63487.0
2020-03-26 11:55:00,91.67,92.05,91.16,92.05,52576.0,83.3375,83.683,82.8738,83.683,52576.0
2020-03-26 12:00:00,92.04,93.11,92.03,92.76,43151.0,83.6739,84.6466,83.6648,84.3284,43151.0
2020-03-26 12:05:00,92.7,92.71,91.86,92.27,36397.0,84.2739,84.283,83.5102,83.883,36397.0
2020-03-26 12:10:00,92.1,92.15,91.81,91.98,33427.0,83.7284,83.7739,83.4648,83.6193,33427.0
2020-03-26 12:15:00,91.99,92.05,91.38,91.61,42241.0,83.6284,83.683,83.0739,83.2829,42241.0
2020-03-26 12:20:00,91.64,91.96,91.53,91.7,28123.0,83.3102,83.6011,83.2102,83.3648,28123.0
2020-03-26 12:25:00,91.63,92.0,91.3,91.93,40551.0,83.3011,83.6375,83.0011,83.5739,40551.0
2020-03-26 12:30:00,91.94,92.82,91.94,92.8,23931.0,83.5829,84.383,83.5829,84.3648,23931.0
2020-03-26 12:35:00,92.8,93.14,92.61,92.77,40564.0,84.3648,84.6739,84.192,84.3375,40564.0
2020-03-26 12:40:00,92.74,93.34,92.47,93.34,21150.0,84.3102,84.8557,84.0648,84.8557,21150.0
2020-03-26 12:45:00,93.22,93.26,92.75,93.15,20207.0,84.7466,84.783,84.3193,84.683,20207.0
2020-03-26 12:50:00,93.19,93.61,93.16,93.48,26121.0,84.7193,85.1012,84.6921,84.983,26121.0
2020-03-26 12:55:00,93.41,93.86,93.31,93.79,17982.0,84.9193,85.3284,84.8284,85.2648,17982.0
2020-03-26 13:00:00,93.73,94.08,93.66,93.97,47923.0,85.2102,85.5284,85.1466,85.4284,47923.0
2020-03-26 13:05:00,93.97,94.1,93.26,93.3,110391.0,85.4284,85.5466,84.783,84.8193,110391.0
2020-03-26 13:10:00,93.26,93.38,92.7,93.03,38672.0,84.783,84.8921,84.2739,84.5739,38672.0
2020-03-26 13:15:00,93.03,93.14,92.37,92.37,23088.0,84.5739,84.6739,83.9739,83.9739,23088.0
2020-03-26 13:20:00,92.46,92.47,91.75,92.07,24970.0,84.0557,84.0648,83.4102,83.7011,24970.0
2020-03-26 13:25:00,92.08,92.28,91.86,92.07,16116.0,83.7102,83.892,83.5102,83.7011,16116.0
2020-03-26 13:30:00,91.97,92.01,91.31,91.57,13993.0,83.6102,83.6466,83.0102,83.2466,13993.0
2020-03-26 13:35:00,91.41,91.7,91.12,91.45,14808.0,83.1011,83.3648,82.8375,83.1375,14808.0
2020-03-26 13:40:00,91.52,91.64,91.35,91.48,12854.0,83.2011,83.3102,83.0466,83.1648,12854.0
2020-03-26 13:45:00,91.49,91.7,91.04,91.7,118452.0,83.1739,83.3648,82.7648,83.3648,118452.0
2020-03-26 13:50:00,91.63,91.79,91.5,91.62,24555.0,83.3011,83.4466,83.1829,83.292,24555.0
2020-03-26 13:55:00,91.69,91.95,91.6,91.94,15810.0,83.3557,83.592,83.2739,83.5829,15810.0
2020-03-26 14:00:00,92.04,92.54,92.03,92.38,27915.0,83.6739,84.1284,83.6648,83.983,27915.0
2020-03-26 14:05:00,92.38,92.56,92.08,92.19,19008.0,83.983,84.1466,83.7102,83.8102,19008.0
2020-03-26 14:10:00,92.26,92.43,91.95,92.18,19264.0,83.8739,84.0284,83.592,83.8011,19264.0
2020-03-26 14:15:00,92.19,92.48,92.11,92.41,34266.0,83.8102,84.0739,83.7375,84.0102,34266.0
2020-03-26 14:20:00,92.39,92.74,92.22,92.69,26979.0,83.992,84.3102,83.8375,84.2648,26979.0
2020-03-26 14:25:00,92.69,92.82,92.51,92.66,17212.0,84.2648,84.383,84.1011,84.2375,17212.0
2020-03-26 14:30:00,92.6,93.53,92.58,93.43,19972.0,84.183,85.0284,84.1648,84.9375,19972.0
2020-03-26 14:35:00,93.44,93.56,93.25,93.44,20570.0,84.9466,85.0557,84.7739,84.9466,20570.0
2020-03-26 14:40:00,93.48,93.66,93.26,93.36,16599.0,84.983,85.1466,84.783,84.8739,16599.0
2020-03-26 14:45:00,93.37,93.75,93.35,93.67,17608.0,84.883,85.2284,84.8648,85.1557,17608.0
2020-03-26 14:50:00,93.7,94.36,93.7,94.23,17644.0,85.183,85.783,85.183,85.6648,17644.0
2020-03-26 14:55:00,94.13,94.68,93.98,94.3,32873.0,85.5739,86.0739,85.4375,85.7284,32873.0
2020-03-26 15:00:00,94.27,94.45,94.05,94.45,23773.0,85.7012,85.8648,85.5012,85.8648,23773.0
2020-03-26 15:05:00,94.46,94.52,93.99,93.99,50506.0,85.8739,85.9284,85.4466,85.4466,50506.0
2020-03-26 15:10:00,93.99,94.09,93.88,93.94,57153.0,85.4466,85.5375,85.3466,85.4012,57153.0
2020-03-26 15:15:00,93.95,93.97,93.5,93.86,34641.0,85.4102,85.4284,85.0012,85.3284,34641.0
2020-03-26 15:20:00,93.87,94.19,93.74,93.76,53453.0,85.3375,85.6284,85.2193,85.2375,53453.0
2020-03-26 15:25:00,93.71,93.85,93.53,93.62,59606.0,85.1921,85.3193,85.0284,85.1102,59606.0
2020-03-26 15:30:00,93.66,93.88,93.6,93.72,85368.0,85.1466,85.3466,85.0921,85.2012,85368.0
2020-03-26 15:35:00,93.7,93.77,92.89,93.46,70967.0,85.183,85.2466,84.4466,84.9648,70967.0
2020-03-26 15:40:00,93.46,93.48,92.51,92.66,94313.0,84.9648,84.983,84.1011,84.2375,94313.0
2020-03-26 15:45:00,92.6,92.6,91.45,91.74,147165.0,84.183,84.183,83.1375,83.4011,147165.0
2020-03-26 15:50:00,91.79,93.16,91.75,92.21,223763.0,83.4466,84.6921,83.4102,83.8284,223763.0
2020-03-26 15:55:00,92.21,92.77,91.56,92.63,620089.0,83.8284,84.3375,83.2375,84.2102,620089.0
2020-03-27 09:30:00,89.26,89.77,89.01,89.17,42920.0,81.1466,81.6102,80.9193,81.0647,42920.0
2020-03-27 09:35:00,89.17,90.99,88.67,90.55,59784.0,81.0647,82.7193,80.6102,82.3193,59784.0
2020-03-27 09:40:00,90.41,90.41,89.02,89.41,50475.0,82.192,82.192,80.9284,81.2829,50475.0
2020-03-27 09:45:00,89.52,89.6,89.05,89.28,21616.0,81.3829,81.4556,80.9556,81.1647,21616.0
2020-03-27 09:50:00,89.26,90.26,89.04,89.04,34331.0,81.1466,82.0557,80.9466,80.9466,34331.0
2020-03-27 09:55:00,89.11,89.7,89.11,89.7,27591.0,81.0102,81.5466,81.0102,81.5466,27591.0
2020-03-27 10:00:00,89.68,89.68,89.16,89.54,17237.0,81.5284,81.5284,81.0556,81.4011,17237.0
2020-03-27 10:05:00,89.56,90.13,89.53,89.97,10688.0,81.4193,81.9375,81.392,81.792,10688.0
2020-03-27 10:10:00,90.15,90.26,89.8,89.86,12805.0,81.9557,82.0557,81.6375,81.692,12805.0
2020-03-27 10:15:00,89.92,90.05,89.61,89.73,17933.0,81.7466,81.8647,81.4647,81.5738,17933.0
2020-03-27 10:20:00,89.61,89.67,89.37,89.57,12010.0,81.4647,81.5193,81.2466,81.4284,12010.0
2020-03-27 10:25:00,89.57,89.67,89.03,89.31,10534.0,81.4284,81.5193,80.9375,81.192,10534.0
2020-03-27 10:30:00,89.18,89.51,89.0,89.26,21613.0,81.0738,81.3738,80.9102,81.1466,21613.0
2020-03-27 10:35:00,89.24,90.49,89.15,90.49,16013.0,81.1284,82.2648,81.0466,82.2648,16013.0
2020-03-27 10:40:00,90.5,91.37,90.4,91.06,14147.0,82.2738,83.0648,82.1829,82.7829,14147.0
2020-03-27 10:45:00,91.07,91.13,90.56,90.92,8332.0,82.792,82.8466,82.3284,82.6557,8332.0
2020-03-27 10:50:00,91.07,91.5,90.58,91.46,8931.0,82.792,83.1829,82.3466,83.1466,8931.0
2020-03-27 10:55:00,91.63,92.19,91.57,92.17,19365.0,83.3011,83.8102,83.2466,83.792,19365.0
2020-03-27 11:00:00,92.13,92.41,91.82,92.09,22122.0,83.7557,84.0102,83.4739,83.7193,22122.0
2020-03-27 11:05:00,92.14,92.34,91.77,92.26,15084.0,83.7648,83.9466,83.4284,83.8739,15084.0
2020-03-27 11:10:00,92.24,92.25,91.83,91.88,7559.0,83.8557,83.8648,83.4829,83.5284,7559.0
2020-03-27 11:15:00,91.97,92.63,91.97,92.25,16435.0,83.6102,84.2102,83.6102,83.8648,16435.0
2020-03-27 11:20:00,92.24,92.26,91.74,91.83,11348.0,83.8557,83.8739,83.4011,83.4829,11348.0
2020-03-27 11:25:00,91.97,92.2,91.67,92.14,24888.0,83.6102,83.8193,83.3375,83.7648,24888.0
2020-03-27 11:30:00,92.1,92.5,91.7,92.27,27976.0,83.7284,84.092,83.3648,83.883,27976.0
2020-03-27 11:35:00,92.36,92.56,91.79,91.8,11007.0,83.9648,84.1466,83.4466,83.4557,11007.0
2020-03-27 11:40:00,91.82,91.94,91.44,91.72,38586.0,83.4739,83.5829,83.1284,83.3829,38586.0
2020-03-27 11:45:00,91.78,91.85,91.54,91.62,46443.0,83.4375,83.5011,83.2193,83.292,46443.0
2020-03-27 11:50:00,91.62,91.76,91.4,91.61,21735.0,83.292,83.4193,83.092,83.2829,21735.0
2020-03-27 11:55:00,91.57,91.66,90.92,91.03,14165.0,83.2466,83.3284,82.6557,82.7557,14165.0
2020-03-27 12:00:00,91.07,91.07,90.56,90.65,10500.0,82.792,82.792,82.3284,82.4102,10500.0
2020-03-27 12:05:00,90.59,91.07,90.37,90.59,15297.0,82.3557,82.792,82.1557,82.3557,15297.0
2020-03-27 12:10:00,90.5,90.73,90.4,90.58,5800.0,82.2738,82.4829,82.1829,82.3466,5800.0
2020-03-27 12:15:00,90.58,90.69,90.33,90.67,15179.0,82.3466,82.4466,82.1193,82.4284,15179.0
2020-03-27 12:20:00,90.58,90.62,90.23,90.31,15915.0,82.3466,82.3829,82.0284,82.1011,15915.0
2020-03-27 12:25:00,90.3,90.39,90.11,90.13,6742.0,82.092,82.1738,81.9193,81.9375,6742.0
2020-03-27 12:30:00,90.14,90.42,90.02,90.34,20555.0,81.9466,82.2011,81.8375,82.1284,20555.0
2020-03-27 12:35:00,90.17,90.41,90.16,90.2,17456.0,81.9738,82.192,81.9647,82.0011,17456.0
2020-03-27 12:40:00,90.26,90.31,90.04,90.15,23084.0,82.0557,82.1011,81.8557,81.9557,23084.0
2020-03-27 12:45:00,90.14,90.16,89.55,89.57,25721.0,81.9466,81.9647,81.4102,81.4284,25721.0
2020-03-27 12:50:00,89.62,90.24,89.54,90.24,18711.0,81.4738,82.0375,81.4011,82.0375,18711.0
2020-03-27 12:55:00,90.23,90.23,89.86,90.09,12296.0,82.0284,82.0284,81.692,81.9011,12296.0
2020-03-27 13:00:00,90.06,90.51,90.02,90.32,17335.0,81.8738,82.2829,81.8375,82.1102,17335.0
2020-03-27 13:05:00,90.31,90.38,89.81,89.96,16267.0,82.1011,82.1647,81.6466,81.7829,16267.0
2020-03-27 13:10:00,90.02,90.03,89.72,89.9,20383.0,81.8375,81.8466,81.5647,81.7284,20383.0
2020-03-27 13:15:00,89.91,90.5,89.74,90.5,15475.0,81.7375,82.2738,81.5829,82.2738,15475.0
2020-03-27 13:20:00,90.59,90.65,90.24,90.36,12852.0,82.3557,82.4102,82.0375,82.1466,12852.0
2020-03-27 13:25:00,90.4,90.46,89.93,89.99,23641.0,82.1829,82.2375,81.7557,81.8102,23641.0
2020-03-27 13:30:00,90.01,91.05,90.01,91.02,7409.0,81.8284,82.7738,81.8284,82.7466,7409.0
2020-03-27 13:35:00,90.97,91.24,90.8,91.19,22847.0,82.7011,82.9466,82.5466,82.9011,22847.0
2020-03-27 13:40:00,91.26,91.28,90.91,91.02,17199.0,82.9648,82.9829,82.6466,82.7466,17199.0
2020-03-27 13:45:00,91.03,91.24,90.68,91.07,13321.0,82.7557,82.9466,82.4375,82.792,13321.0
2020-03-27 13:50:00,91.15,91.3,90.96,91.04,12344.0,82.8648,83.0011,82.692,82.7648,12344.0
2020-03-27 13:55:00,91.06,91.16,90.83,90.88,8485.0,82.7829,82.8738,82.5738,82.6193,8485.0
2020-03-27 14:00:00,90.92,90.93,90.19,90.2,27918.0,82.6557,82.6648,81.992,82.0011,27918.0
2020-03-27 14:05:00,90.19,90.28,89.98,90.0,13887.0,81.992,82.0738,81.8011,81.8193,13887.0
2020-03-27 14:10:00,90.01,90.24,89.9,90.07,12992.0,81.8284,82.0375,81.7284,81.8829,12992.0
2020-03-27 14:15:00,90.15,90.47,90.09,90.31,13019.0,81.9557,82.2466,81.9011,82.1011,13019.0
2020-03-27 14:20:00,90.39,90.6,90.24,90.25,9542.0,82.1738,82.3648,82.0375,82.0466,9542.0
2020-03-27 14:25:00,90.31,90.58,90.15,90.25,12256.0,82.1011,82.3466,81.9557,82.0466,12256.0
2020-03-27 14:30:00,90.29,90.7,90.15,90.69,10426.0,82.0829,82.4557,81.9557,82.4466,10426.0
2020-03-27 14:35:00,90.63,90.64,90.42,90.45,9592.0,82.392,82.4011,82.2011,82.2284,9592.0
2020-03-27 14:40:00,90.42,90.57,90.17,90.2,11096.0,82.2011,82.3375,81.9738,82.0011,11096.0
2020-03-27 14:45:00,90.17,90.2,89.59,89.81,24817.0,81.9738,82.0011,81.4466,81.6466,24817.0
2020-03-27 14:50:00,89.8,89.8,89.4,89.69,36334.0,81.6375,81.6375,81.2738,81.5375,36334.0
2020-03-27 14:55:00,89.61,90.36,89.56,90.36,8902.0,81.4647,82.1466,81.4193,82.1466,8902.0
2020-03-27 15:00:00,90.43,90.77,90.22,90.62,18928.0,82.2102,82.5193,82.0193,82.3829,18928.0
2020-03-27 15:05:00,90.7,90.77,90.42,90.67,13389.0,82.4557,82.5193,82.2011,82.4284,13389.0
2020-03-27 15:10:00,90.58,90.93,90.49,90.54,11404.0,82.3466,82.6648,82.2648,82.3102,11404.0
2020-03-27 15:15:00,90.52,90.86,90.51,90.77,17742.0,82.292,82.6011,82.2829,82.5193,17742.0
2020-03-27 15:20:00,90.66,90.94,90.45,90.94,14673.0,82.4193,82.6738,82.2284,82.6738,14673.0
2020-03-27 15:25:00,90.93,91.33,90.83,90.9,17035.0,82.6648,83.0284,82.5738,82.6375,17035.0
2020-03-27 15:30:00,90.88,91.05,90.26,90.58,27694.0,82.6193,82.7738,82.0557,82.3466,27694.0
2020-03-27 15:35:00,90.54,90.54,89.97,90.04,21691.0,82.3102,82.3102,81.792,81.8557,21691.0
2020-03-27 15:40:00,90.0,90.09,89.69,89.92,40393.0,81.8193,81.9011,81.5375,81.7466,40393.0
2020-03-27 15:45:00,89.91,90.4,89.66,90.32,46069.0,81.7375,82.1829,81.5102,82.1102,46069.0
2020-03-27 15:50:00,90.24,90.27,88.9,89.02,68567.0,82.0375,82.0647,80.8193,80.9284,68567.0
2020-03-27 15:55:00,89.01,89.51,88.26,88.65,216701.0,80.9193,81.3738,80.2374,80.592,216701.0
2020-03-30 09:30:00,89.56,90.49,88.91,89.18,63094.0,81.4193,82.2648,80.8284,81.0738,63094.0
2020-03-30 09:35:00,89.26,89.37,87.6,87.86,50076.0,81.1466,81.2466,79.6374,79.8738,50076.0
2020-03-30 09:40:00,87.84,88.3,87.61,88.29,23732.0,79.8556,80.2738,79.6465,80.2647,23732.0
2020-03-30 09:45:00,88.29,88.67,87.95,88.51,24963.0,80.2647,80.6102,79.9556,80.4647,24963.0
2020-03-30 09:50:00,88.57,89.09,88.12,88.13,32405.0,80.5193,80.992,80.1102,80.1193,32405.0
2020-03-30 09:55:00,88.19,88.72,87.84,88.49,38601.0,80.1738,80.6556,79.8556,80.4465,38601.0
2020-03-30 10:00:00,88.5,88.81,88.25,88.55,22498.0,80.4556,80.7375,80.2284,80.5011,22498.0
2020-03-30 10:05:00,88.52,89.03,88.52,88.87,25518.0,80.4738,80.9375,80.4738,80.792,25518.0
2020-03-30 10:10:00,89.0,89.7,88.72,89.7,28533.0,80.9102,81.5466,80.6556,81.5466,28533.0
2020-03-30 10:15:00,89.66,90.07,89.5,90.06,23259.0,81.5102,81.8829,81.3647,81.8738,23259.0
2020-03-30 10:20:00,89.88,90.27,89.56,89.87,35324.0,81.7102,82.0647,81.4193,81.7011,35324.0
2020-03-30 10:25:00,89.89,90.06,89.47,89.57,14685.0,81.7193,81.8738,81.3375,81.4284,14685.0
2020-03-30 10:30:00,89.52,89.83,89.34,89.58,23653.0,81.3829,81.6647,81.2193,81.4375,23653.0
2020-03-30 10:35:00,89.57,89.88,89.53,89.62,54602.0,81.4284,81.7102,81.392,81.4738,54602.0
2020-03-30 10:40:00,89.62,89.81,89.47,89.47,11101.0,81.4738,81.6466,81.3375,81.3375,11101.0
2020-03-30 10:45:00,89.44,89.86,89.31,89.69,17498.0,81.3102,81.692,81.192,81.5375,17498.0
2020-03-30 10:50:00,89.69,89.76,89.03,89.55,19497.0,81.5375,81.6011,80.9375,81.4102,19497.0
2020-03-30 10:55:00,89.66,89.68,89.08,89.38,14142.0,81.5102,81.5284,80.9829,81.2556,14142.0
2020-03-30 11:00:00,89.36,89.98,89.35,89.96,15387.0,81.2375,81.8011,81.2284,81.7829,15387.0
2020-03-30 11:05:00,89.97,90.32,89.83,90.05,23228.0,81.792,82.1102,81.6647,81.8647,23228.0
2020-03-30 11:10:00,90.04,90.04,89.67,89.68,12377.0,81.8557,81.8557,81.5193,81.5284,12377.0
2020-03-30 11:15:00,89.64,89.81,89.47,89.69,13958.0,81.492,81.6466,81.3375,81.5375,13958.0
2020-03-30 11:20:00,89.77,90.04,89.46,89.53,15332.0,81.6102,81.8557,81.3284,81.392,15332.0
2020-03-30 11:25:00,89.5,89.52,89.11,89.46,13882.0,81.3647,81.3829,81.0102,81.3284,13882.0
2020-03-30 11:30:00,89.46,89.63,89.25,89.55,31380.0,81.3284,81.4829,81.1375,81.4102,31380.0
2020-03-30 11:35:00,89.53,89.53,88.94,89.1,24350.0,81.392,81.392,80.8556,81.0011,24350.0
2020-03-30 11:40:00,89.05,89.31,89.05,89.23,9877.0,80.9556,81.192,80.9556,81.1193,9877.0
2020-03-30 11:45:00,89.26,89.26,88.95,89.02,28747.0,81.1466,81.1466,80.8647,80.9284,28747.0
2020-03-30 11:50:00,89.02,89.2,88.92,89.13,27785.0,80.9284,81.092,80.8375,81.0284,27785.0
2020-03-30 11:55:00,89.15,89.32,89.02,89.16,10043.0,81.0466,81.2011,80.9284,81.0556,10043.0
2020-03-30 12:00:00,89.19,89.19,88.71,88.94,22866.0,81.0829,81.0829,80.6465,80.8556,22866.0
2020-03-30 12:05:00,88.96,89.13,88.84,89.02,12079.0,80.8738,81.0284,80.7647,80.9284,12079.0
2020-03-30 12:10:00,88.99,89.4,88.94,89.05,41616.0,80.9011,81.2738,80.8556,80.9556,41616.0
2020-03-30 12:15:00,89.1,89.38,89.06,89.3,17582.0,81.0011,81.2556,80.9647,81.1829,17582.0
2020-03-30 12:20:00,89.3,89.33,88.92,89.21,31835.0,81.1829,81.2102,80.8375,81.1011,31835.0
2020-03-30 12:25:00,89.22,89.35,89.07,89.12,23731.0,81.1102,81.2284,80.9738,81.0193,23731.0
2020-03-30 12:30:00,89.12,89.3,88.95,89.02,56272.0,81.0193,81.1829,80.8647,80.9284,56272.0
2020-03-30 12:35:00,89.03,89.36,88.9,89.3,67935.0,80.9375,81.2375,80.8193,81.1829,67935.0
2020-03-30 12:40:00,89.3,89.41,89.21,89.23,17002.0,81.1829,81.2829,81.1011,81.1193,17002.0
2020-03-30 12:45:00,89.33,89.52,89.31,89.41,14770.0,81.2102,81.3829,81.192,81.2829,14770.0
2020-03-30 12:50:00,89.5,89.67,89.41,89.67,17083.0,81.3647,81.5193,81.2829,81.5193,17083.0
2020-03-30 12:55:00,89.61,90.07,89.52,90.07,13473.0,81.4647,81.8829,81.3829,81.8829,13473.0
2020-03-30 13:00:00,90.07,90.13,89.85,90.09,26270.0,81.8829,81.9375,81.6829,81.9011,26270.0
2020-03-30 13:05:00,90.11,90.33,89.97,90.0,18731.0,81.9193,82.1193,81.792,81.8193,18731.0
2020-03-30 13:10:00,90.09,90.31,89.99,90.1,14589.0,81.9011,82.1011,81.8102,81.9102,14589.0
2020-03-30 13:15:00,90.13,90.33,90.13,90.26,28316.0,81.9375,82.1193,81.9375,82.0557,28316.0
2020-03-30 13:20:00,90.25,90.44,90.09,90.34,16382.0,82.0466,82.2193,81.9011,82.1284,16382.0
2020-03-30 13:25:00,90.31,90.34,90.14,90.19,11092.0,82.1011,82.1284,81.9466,81.992,11092.0
2020-03-30 13:30:00,90.22,90.28,90.06,90.23,44229.0,82.0193,82.0738,81.8738,82.0284,44229.0
2020-03-30 13:35:00,90.27,90.48,90.19,90.48,19801.0,82.0647,82.2557,81.992,82.2557,19801.0
2020-03-30 13:40:00,90.45,90.76,90.12,90.61,175984.0,82.2284,82.5102,81.9284,82.3738,175984.0
2020-03-30 13:45:00,90.66,90.82,90.56,90.82,8840.0,82.4193,82.5648,82.3284,82.5648,8840.0
2020-03-30 13:50:00,90.78,90.91,90.72,90.87,8549.0,82.5284,82.6466,82.4738,82.6102,8549.0
2020-03-30 13:55:00,90.86,90.91,90.6,90.6,34852.0,82.6011,82.6466,82.3648,82.3648,34852.0
2020-03-30 14:00:00,90.58,90.83,90.4,90.76,34959.0,82.3466,82.5738,82.1829,82.5102,34959.0
2020-03-30 14:05:00,90.76,91.29,90.75,91.26,19962.0,82.5102,82.992,82.5011,82.9648,19962.0
2020-03-30 14:10:00,91.21,91.21,90.5,90.55,18831.0,82.9193,82.9193,82.2738,82.3193,18831.0
2020-03-30 14:15:00,90.63,90.67,90.45,90.65,9770.0,82.392,82.4284,82.2284,82.4102,9770.0
2020-03-30 14:20:00,90.61,90.9,90.43,90.79,11180.0,82.3738,82.6375,82.2102,82.5375,11180.0
2020-03-30 14:25:00,90.77,90.89,90.53,90.79,12471.0,82.5193,82.6284,82.3011,82.5375,12471.0
2020-03-30 14:30:00,90.76,90.95,90.76,90.81,12459.0,82.5102,82.6829,82.5102,82.5557,12459.0
2020-03-30 14:35:00,90.84,91.01,90.68,90.76,12878.0,82.5829,82.7375,82.4375,82.5102,12878.0
2020-03-30 14:40:00,90.77,91.0,90.67,91.0,11536.0,82.5193,82.7284,82.4284,82.7284,11536.0
2020-03-30 14:45:00,90.96,91.13,90.74,90.85,12574.0,82.692,82.8466,82.492,82.592,12574.0
2020-03-30 14:50:00,90.91,91.02,90.65,90.82,11328.0,82.6466,82.7466,82.4102,82.5648,11328.0
2020-03-30 14:55:00,90.88,90.91,90.59,90.83,8203.0,82.6193,82.6466,82.3557,82.5738,8203.0
2020-03-30 15:00:00,90.92,90.92,90.6,90.87,12094.0,82.6557,82.6557,82.3648,82.6102,12094.0
2020-03-30 15:05:00,90.87,91.08,90.65,90.94,16289.0,82.6102,82.8011,82.4102,82.6738,16289.0
2020-03-30 15:10:00,90.96,91.47,90.93,91.36,13110.0,82.692,83.1557,82.6648,83.0557,13110.0
2020-03-30 15:15:00,91.36,91.38,90.85,91.03,37261.0,83.0557,83.0739,82.592,82.7557,37261.0
2020-03-30 15:20:00,91.04,91.16,90.74,90.75,33038.0,82.7648,82.8738,82.492,82.5011,33038.0
2020-03-30 15:25:00,90.75,90.87,90.09,90.1,49561.0,82.5011,82.6102,81.9011,81.9102,49561.0
2020-03-30 15:30:00,90.14,90.35,89.86,90.04,42273.0,81.9466,82.1375,81.692,81.8557,42273.0
2020-03-30 15:35:00,90.04,90.96,90.02,90.93,20991.0,81.8557,82.692,81.8375,82.6648,20991.0
2020-03-30 15:40:00,90.91,91.28,90.39,90.6,37495.0,82.6466,82.9829,82.1738,82.3648,37495.0
2020-03-30 15:45:00,90.68,91.01,90.55,90.59,27536.0,82.4375,82.7375,82.3193,82.3557,27536.0
2020-03-30 15:50:00,90.76,91.4,90.64,91.08,89147.0,82.5102,83.092,82.4011,82.8011,89147.0
2020-03-30 15:55:00,91.19,91.23,90.59,90.82,128549.0,82.9011,82.9375,82.3557,82.5648,128549.0
2020-03-31 09:30:00,90.56,91.43,89.8,90.95,42982.0,82.3284,83.1193,81.6375,82.6829,42982.0
2020-03-31 09:35:00,91.1,91.6,90.88,91.6,48056.0,82.8193,83.2739,82.6193,83.2739,48056.0
2020-03-31 09:40:00,91.74,92.27,91.27,91.43,28051.0,83.4011,83.883,82.9739,83.1193,28051.0
2020-03-31 09:45:00,91.58,91.65,90.58,90.8,27425.0,83.2557,83.3193,82.3466,82.5466,27425.0
2020-03-31 09:50:00,90.88,91.26,90.7,91.06,22689.0,82.6193,82.9648,82.4557,82.7829,22689.0
2020-03-31 09:55:00,91.06,91.08,90.63,90.88,33050.0,82.7829,82.8011,82.392,82.6193,33050.0
2020-03-31 10:00:00,90.99,91.16,90.68,90.97,20993.0,82.7193,82.8738,82.4375,82.7011,20993.0
2020-03-31 10:05:00,90.94,91.22,90.93,90.98,19815.0,82.6738,82.9284,82.6648,82.7102,19815.0
2020-03-31 10:10:00,91.0,91.52,91.0,91.41,39547.0,82.7284,83.2011,82.7284,83.1011,39547.0
2020-03-31 10:15:00,91.48,91.67,91.18,91.62,45869.0,83.1648,83.3375,82.892,83.292,45869.0
2020-03-31 10:20:00,91.63,91.83,91.33,91.66,25543.0,83.3011,83.4829,83.0284,83.3284,25543.0
2020-03-31 10:25:00,91.65,91.67,91.22,91.48,40247.0,83.3193,83.3375,82.9284,83.1648,40247.0
2020-03-31 10:30:00,91.48,91.84,91.48,91.64,20882.0,83.1648,83.492,83.1648,83.3102,20882.0
2020-03-31 10:35:00,91.58,91.86,91.55,91.73,18610.0,83.2557,83.5102,83.2284,83.392,18610.0
2020-03-31 10:40:00,91.71,91.83,91.5,91.5,35258.0,83.3739,83.4829,83.1829,83.1829,35258.0
2020-03-31 10:45:00,91.44,91.62,91.36,91.44,22200.0,83.1284,83.292,83.0557,83.1284,22200.0
2020-03-31 10:50:00,91.32,91.59,91.24,91.41,36344.0,83.0193,83.2648,82.9466,83.1011,36344.0
2020-03-31 10:55:00,91.38,91.52,91.07,91.11,17424.0,83.0739,83.2011,82.792,82.8284,17424.0
2020-03-31 11:00:00,91.11,91.35,90.93,91.11,14116.0,82.8284,83.0466,82.6648,82.8284,14116.0
2020-03-31 11:05:00,91.13,91.6,91.11,91.56,10502.0,82.8466,83.2739,82.8284,83.2375,10502.0
2020-03-31 11:10:00,91.57,91.89,91.54,91.82,12845.0,83.2466,83.5375,83.2193,83.4739,12845.0
2020-03-31 11:15:00,91.82,92.08,91.72,91.85,11760.0,83.4739,83.7102,83.3829,83.5011,11760.0
2020-03-31 11:20:00,91.84,92.03,91.52,91.62,29022.0,83.492,83.6648,83.2011,83.292,29022.0
2020-03-31 11:25:00,91.74,91.94,91.67,91.9,8295.0,83.4011,83.5829,83.3375,83.5466,8295.0
2020-03-31 11:30:00,91.88,92.06,91.8,92.01,9892.0,83.5284,83.692,83.4557,83.6466,9892.0
2020-03-31 11:35:00,92.01,92.02,91.58,91.59,16446.0,83.6466,83.6557,83.2557,83.2648,16446.0
2020-03-31 11:40:00,91.6,92.05,91.6,92.0,14865.0,83.2739,83.683,83.2739,83.6375,14865.0
2020-03-31 11:45:00,91.95,92.08,91.81,92.01,23467.0,83.592,83.7102,83.4648,83.6466,23467.0
2020-03-31 11:50:00,92.03,92.07,91.82,91.83,18505.0,83.6648,83.7011,83.4739,83.4829,18505.0
2020-03-31 11:55:00,91.79,92.05,91.7,92.0,15271.0,83.4466,83.683,83.3648,83.6375,15271.0
2020-03-31 12:00:00,91.98,92.1,91.79,91.87,15828.0,83.6193,83.7284,83.4466,83.5193,15828.0
2020-03-31 12:05:00,91.82,92.12,91.82,92.04,22279.0,83.4739,83.7466,83.4739,83.6739,22279.0
2020-03-31 12:10:00,92.02,92.02,91.66,91.69,14401.0,83.6557,83.6557,83.3284,83.3557,14401.0
2020-03-31 12:15:00,91.67,91.8,91.49,91.58,9967.0,83.3375,83.4557,83.1739,83.2557,9967.0
2020-03-31 12:20:00,91.57,91.57,91.28,91.33,8900.0,83.2466,83.2466,82.9829,83.0284,8900.0
2020-03-31 12:25:00,91.25,91.26,90.84,91.23,67431.0,82.9557,82.9648,82.5829,82.9375,67431.0
2020-03-31 12:30:00,91.25,91.25,90.81,91.03,14068.0,82.9557,82.9557,82.5557,82.7557,14068.0
2020-03-31 12:35:00,90.97,91.0,90.35,90.5,12772.0,82.7011,82.7284,82.1375,82.2738,12772.0
2020-03-31 12:40:00,90.64,91.08,90.55,90.85,9456.0,82.4011,82.8011,82.3193,82.592,9456.0
2020-03-31 12:45:00,90.82,91.04,90.65,90.92,9839.0,82.5648,82.7648,82.4102,82.6557,9839.0
2020-03-31 12:50:00,90.91,90.91,90.6,90.72,14455.0,82.6466,82.6466,82.3648,82.4738,14455.0
2020-03-31 12:55:00,90.72,90.76,90.32,90.41,35484.0,82.4738,82.5102,82.1102,82.192,35484.0
2020-03-31 13:00:00,90.33,90.72,90.32,90.41,17265.0,82.1193,82.4738,82.1102,82.192,17265.0
2020-03-31 13:05:00,90.37,90.67,90.23,90.57,20860.0,82.1557,82.4284,82.0284,82.3375,20860.0
2020-03-31 13:10:00,90.54,90.58,89.83,89.9,50406.0,82.3102,82.3466,81.6647,81.7284,50406.0
2020-03-31 13:15:00,89.92,90.06,89.68,89.89,61142.0,81.7466,81.8738,81.5284,81.7193,61142.0
2020-03-31 13:20:00,89.85,89.96,89.28,89.59,22435.0,81.6829,81.7829,81.1647,81.4466,22435.0
2020-03-31 13:25:00,89.69,89.86,89.66,89.83,14389.0,81.5375,81.692,81.5102,81.6647,14389.0
2020-03-31 13:30:00,89.79,90.05,89.59,89.81,13886.0,81.6284,81.8647,81.4466,81.6466,13886.0
2020-03-31 13:35:00,89.78,90.04,89.65,89.86,20129.0,81.6193,81.8557,81.5011,81.692,20129.0
2020-03-31 13:40:00,89.76,90.06,89.76,89.87,19536.0,81.6011,81.8738,81.6011,81.7011,19536.0
2020-03-31 13:45:00,89.83,90.22,89.82,90.22,11061.0,81.6647,82.0193,81.6557,82.0193,11061.0
2020-03-31 13:50:00,90.18,90.28,89.89,90.17,12360.0,81.9829,82.0738,81.7193,81.9738,12360.0
2020-03-31 13:55:00,90.18,90.58,90.16,90.49,14171.0,81.9829,82.3466,81.9647,82.2648,14171.0
2020-03-31 14:00:00,90.48,90.55,90.28,90.47,14691.0,82.2557,82.3193,82.0738,82.2466,14691.0
2020-03-31 14:05:00,90.52,90.55,90.16,90.38,19199.0,82.292,82.3193,81.9647,82.1647,19199.0
2020-03-31 14:10:00,90.42,90.58,90.18,90.42,22512.0,82.2011,82.3466,81.9829,82.2011,22512.0
2020-03-31 14:15:00,90.42,90.56,90.28,90.45,34849.0,82.2011,82.3284,82.0738,82.2284,34849.0
2020-03-31 14:20:00,90.4,90.45,90.21,90.31,25417.0,82.1829,82.2284,82.0102,82.1011,25417.0
2020-03-31 14:25:00,90.29,90.44,90.24,90.41,19586.0,82.0829,82.2193,82.0375,82.192,19586.0
2020-03-31 14:30:00,90.4,90.56,90.24,90.41,20105.0,82.1829,82.3284,82.0375,82.192,20105.0
2020-03-31 14:35:00,90.49,90.54,90.32,90.53,29882.0,82.2648,82.3102,82.1102,82.3011,29882.0
2020-03-31 14:40:00,90.48,90.91,90.47,90.68,123707.0,82.2557,82.6466,82.2466,82.4375,123707.0
2020-03-31 14:45:00,90.68,90.77,90.42,90.73,23028.0,82.4375,82.5193,82.2011,82.4829,23028.0
2020-03-31 14:50:00,90.78,90.83,90.42,90.56,19202.0,82.5284,82.5738,82.2011,82.3284,19202.0
2020-03-31 14:55:00,90.59,90.61,90.36,90.44,18160.0,82.3557,82.3738,82.1466,82.2193,18160.0
2020-03-31 15:00:00,90.46,90.56,90.11,90.21,24978.0,82.2375,82.3284,81.9193,82.0102,24978.0
2020-03-31 15:05:00,90.18,90.32,89.96,90.21,13701.0,81.9829,82.1102,81.7829,82.0102,13701.0
2020-03-31 15:10:00,90.19,90.19,89.73,89.83,15373.0,81.992,81.992,81.5738,81.6647,15373.0
2020-03-31 15:15:00,89.95,90.15,89.57,89.62,50816.0,81.7738,81.9557,81.4284,81.4738,50816.0
2020-03-31 15:20:00,89.66,89.73,89.38,89.45,26305.0,81.5102,81.5738,81.2556,81.3193,26305.0
2020-03-31 15:25:00,89.48,89.95,89.29,89.33,47339.0,81.3466,81.7738,81.1738,81.2102,47339.0
2020-03-31 15:30:00,89.37,89.64,89.33,89.53,29075.0,81.2466,81.492,81.2102,81.392,29075.0
2020-03-31 15:35:00,89.54,89.82,89.34,89.7,28525.0,81.4011,81.6557,81.2193,81.5466,28525.0
2020-03-31 15:40:00,89.73,89.94,89.5,89.8,26781.0,81.5738,81.7647,81.3647,81.6375,26781.0
2020-03-31 15:45:00,89.82,89.87,89.18,89.31,53128.0,81.6557,81.7011,81.0738,81.192,53128.0
2020-03-31 15:50:00,89.34,89.94,89.27,89.8,120480.0,81.2193,81.7647,81.1556,81.6375,120480.0
2020-03-31 15:55:00,89.8,90.07,89.35,89.65,212298.0,81.6375,81.8829,81.2284,81.5011,212298.0
2020-04-01 09:30:00,85.88,87.83,85.69,86.92,53104.0,78.0738,79.8465,77.9011,79.0193,53104.0
2020-04-01 09:35:00,87.06,87.54,86.18,87.11,25445.0,79.1465,79.5829,78.3465,79.192,25445.0
2020-04-01 09:40:00,87.17,87.46,86.59,87.19,19665.0,79.2465,79.5102,78.7192,79.2647,19665.0
2020-04-01 09:45:00,87.06,87.43,86.81,87.36,18059.0,79.1465,79.4829,78.9193,79.4193,18059.0
2020-04-01 09:50:00,87.38,87.7,86.95,87.15,10695.0,79.4374,79.7284,79.0465,79.2283,10695.0
2020-04-01 09:55:00,87.16,87.16,86.56,86.61,13964.0,79.2374,79.2374,78.692,78.7374,13964.0
2020-04-01 10:00:00,86.64,86.95,86.21,86.62,17848.0,78.7647,79.0465,78.3738,78.7465,17848.0
2020-04-01 10:05:00,86.61,87.26,86.54,86.97,16660.0,78.7374,79.3283,78.6738,79.0647,16660.0
2020-04-01 10:10:00,87.06,87.1,86.85,86.92,15486.0,79.1465,79.1829,78.9556,79.0193,15486.0
2020-04-01 10:15:00,86.95,87.21,86.88,86.95,18172.0,79.0465,79.2829,78.9829,79.0465,18172.0
2020-04-01 10:20:00,86.96,87.46,86.85,87.1,34861.0,79.0556,79.5102,78.9556,79.1829,34861.0
2020-04-01 10:25:00,87.11,87.44,86.96,87.22,29203.0,79.192,79.492,79.0556,79.292,29203.0
2020-04-01 10:30:00,87.17,87.45,87.06,87.37,21646.0,79.2465,79.5011,79.1465,79.4283,21646.0
2020-04-01 10:35:00,87.37,87.45,87.13,87.22,33024.0,79.4283,79.5011,79.2102,79.292,33024.0
2020-04-01 10:40:00,87.22,87.36,86.92,86.99,16606.0,79.292,79.4193,79.0193,79.0829,16606.0
2020-04-01 10:45:00,87.04,87.25,86.98,87.01,15387.0,79.1283,79.3193,79.0738,79.1011,15387.0
2020-04-01 10:50:00,87.05,87.17,86.76,86.97,23808.0,79.1374,79.2465,78.8738,79.0647,23808.0
2020-04-01 10:55:00,87.0,87.09,86.84,87.05,34665.0,79.092,79.1738,78.9465,79.1374,34665.0
2020-04-01 11:00:00,87.04,87.15,86.88,87.04,21728.0,79.1283,79.2283,78.9829,79.1283,21728.0
2020-04-01 11:05:00,87.03,87.13,86.9,87.06,14207.0,79.1193,79.2102,79.0011,79.1465,14207.0
2020-04-01 11:10:00,87.0,87.22,86.95,87.18,16178.0,79.092,79.292,79.0465,79.2556,16178.0
2020-04-01 11:15:00,87.27,87.8,87.1,87.78,23951.0,79.3374,79.8193,79.1829,79.8011,23951.0
2020-04-01 11:20:00,87.76,88.11,87.67,87.79,21862.0,79.7829,80.1011,79.7011,79.8102,21862.0
2020-04-01 11:25:00,87.84,87.9,87.38,87.4,14339.0,79.8556,79.9102,79.4374,79.4556,14339.0
2020-04-01 11:30:00,87.39,87.49,87.2,87.36,12582.0,79.4465,79.5374,79.2738,79.4193,12582.0
2020-04-01 11:35:00,87.36,87.99,87.34,87.62,12500.0,79.4193,79.992,79.4011,79.6556,12500.0
2020-04-01 11:40:00,87.6,87.6,86.95,86.99,66685.0,79.6374,79.6374,79.0465,79.0829,66685.0
2020-04-01 11:45:00,87.04,87.21,86.76,87.2,9796.0,79.1283,79.2829,78.8738,79.2738,9796.0
2020-04-01 11:50:00,87.33,87.6,87.24,87.35,16642.0,79.392,79.6374,79.3102,79.4102,16642.0
2020-04-01 11:55:00,87.41,87.57,87.22,87.33,12189.0,79.4647,79.6102,79.292,79.392,12189.0
2020-04-01 12:00:00,87.3,87.36,86.98,87.02,9027.0,79.3647,79.4193,79.0738,79.1102,9027.0
2020-04-01 12:05:00,87.15,87.27,86.91,86.96,9819.0,79.2283,79.3374,79.0102,79.0556,9819.0
2020-04-01 12:10:00,86.96,87.08,86.68,86.93,9441.0,79.0556,79.1647,78.8011,79.0283,9441.0
2020-04-01 12:15:00,86.95,86.95,86.33,86.36,11261.0,79.0465,79.0465,78.4829,78.5102,11261.0
2020-04-01 12:20:00,86.33,86.57,86.3,86.38,7637.0,78.4829,78.7011,78.4556,78.5283,7637.0
2020-04-01 12:25:00,86.36,86.61,86.2,86.26,7700.0,78.5102,78.7374,78.3647,78.4192,7700.0
2020-04-01 12:30:00,86.29,86.67,86.29,86.49,7575.0,78.4465,78.792,78.4465,78.6283,7575.0
2020-04-01 12:35:00,86.4,86.4,85.98,86.07,7733.0,78.5465,78.5465,78.1647,78.2465,7733.0
2020-04-01 12:40:00,86.19,86.24,85.83,86.0,13622.0,78.3556,78.4011,78.0283,78.1829,13622.0
2020-04-01 12:45:00,86.0,86.05,85.66,85.66,9793.0,78.1829,78.2283,77.8738,77.8738,9793.0
2020-04-01 12:50:00,85.72,86.16,85.71,86.07,7185.0,77.9283,78.3283,77.9192,78.2465,7185.0
2020-04-01 12:55:00,86.0,86.18,85.96,86.06,13205.0,78.1829,78.3465,78.1465,78.2374,13205.0
2020-04-01 13:00:00,86.0,86.29,85.91,86.22,11919.0,78.1829,78.4465,78.1011,78.3829,11919.0
2020-04-01 13:05:00,86.23,86.23,85.95,86.01,11779.0,78.392,78.392,78.1374,78.192,11779.0
2020-04-01 13:10:00,86.0,86.14,85.94,85.97,14722.0,78.1829,78.3102,78.1283,78.1556,14722.0
2020-04-01 13:15:00,85.92,86.02,85.82,85.97,9306.0,78.1101,78.2011,78.0192,78.1556,9306.0
2020-04-01 13:20:00,86.0,86.16,85.98,86.13,11924.0,78.1829,78.3283,78.1647,78.3011,11924.0
2020-04-01 13:25:00,86.11,86.18,85.87,86.1,17945.0,78.2829,78.3465,78.0647,78.2738,17945.0
2020-04-01 13:30:00,86.11,86.11,85.86,85.89,8944.0,78.2829,78.2829,78.0556,78.0829,8944.0
2020-04-01 13:35:00,85.95,86.03,85.8,85.9,8988.0,78.1374,78.2101,78.0011,78.092,8988.0
2020-04-01 13:40:00,85.83,86.05,85.81,86.05,5116.0,78.0283,78.2283,78.0101,78.2283,5116.0
2020-04-01 13:45:00,86.02,86.02,85.7,85.73,12400.0,78.2011,78.2011,77.9101,77.9374,12400.0
2020-04-01 13:50:00,85.67,85.77,85.45,85.55,64876.0,77.8829,77.9738,77.6829,77.7738,64876.0
2020-04-01 13:55:00,85.59,85.6,85.41,85.49,13536.0,77.8101,77.8192,77.6465,77.7192,13536.0
2020-04-01 14:00:00,85.48,85.69,85.39,85.6,21542.0,77.7101,77.9011,77.6283,77.8192,21542.0
2020-04-01 14:05:00,85.61,86.01,85.6,85.8,9015.0,77.8283,78.192,77.8192,78.0011,9015.0
2020-04-01 14:10:00,85.89,86.02,85.75,86.01,9496.0,78.0829,78.2011,77.9556,78.192,9496.0
2020-04-01 14:15:00,85.95,86.06,85.79,85.79,11787.0,78.1374,78.2374,77.992,77.992,11787.0
2020-04-01 14:20:00,85.85,86.02,85.71,85.75,11227.0,78.0465,78.2011,77.9192,77.9556,11227.0
2020-04-01 14:25:00,85.84,85.97,85.74,85.89,7545.0,78.0374,78.1556,77.9465,78.0829,7545.0
2020-04-01 14:30:00,85.85,85.85,85.42,85.62,12284.0,78.0465,78.0465,77.6556,77.8374,12284.0
2020-04-01 14:35:00,85.72,85.97,85.62,85.89,8959.0,77.9283,78.1556,77.8374,78.0829,8959.0
2020-04-01 14:40:00,85.89,86.03,85.79,85.92,7139.0,78.0829,78.2101,77.992,78.1101,7139.0
2020-04-01 14:45:00,85.93,86.34,85.83,86.08,15232.0,78.1192,78.492,78.0283,78.2556,15232.0
2020-04-01 14:50:00,86.07,86.21,85.84,85.98,12884.0,78.2465,78.3738,78.0374,78.1647,12884.0
2020-04-01 14:55:00,86.02,86.05,85.71,85.73,35365.0,78.2011,78.2283,77.9192,77.9374,35365.0
2020-04-01 15:00:00,85.73,86.01,85.41,85.44,12833.0,77.9374,78.192,77.6465,77.6738,12833.0
2020-04-01 15:05:00,85.39,85.51,84.95,85.0,27010.0,77.6283,77.7374,77.2283,77.2738,27010.0
2020-04-01 15:10:00,85.0,85.12,84.88,84.93,49763.0,77.2738,77.3829,77.1647,77.2101,49763.0
2020-04-01 15:15:00,84.94,85.1,84.81,85.1,37034.0,77.2192,77.3647,77.101,77.3647,37034.0
2020-04-01 15:20:00,85.11,85.11,84.69,84.73,21652.0,77.3738,77.3738,76.992,77.0283,21652.0
2020-04-01 15:25:00,84.72,84.81,84.62,84.64,13533.0,77.0192,77.101,76.9283,76.9465,13533.0
2020-04-01 15:30:00,84.66,84.79,84.23,84.23,27000.0,76.9647,77.0829,76.5738,76.5738,27000.0
2020-04-01 15:35:00,84.26,84.27,83.72,83.78,34633.0,76.601,76.6101,76.1101,76.1647,34633.0
2020-04-01 15:40:00,83.72,84.15,83.72,83.95,23505.0,76.1101,76.501,76.1101,76.3192,23505.0
2020-04-01 15:45:00,84.01,84.85,84.01,84.59,69293.0,76.3738,77.1374,76.3738,76.901,69293.0
2020-04-01 15:50:00,84.55,84.57,83.67,83.72,177589.0,76.8647,76.8829,76.0647,76.1101,177589.0
2020-04-01 15:55:00,83.79,84.45,83.79,84.08,406530.0,76.1738,76.7738,76.1738,76.4374,406530.0
2020-04-02 09:30:00,83.13,84.71,82.9,84.41,35041.0,75.5738,77.0101,75.3647,76.7374,35041.0
2020-04-02 09:35:00,84.26,85.07,84.17,84.3,43188.0,76.601,77.3374,76.5192,76.6374,43188.0
2020-04-02 09:40:00,84.22,84.3,83.65,83.94,22781.0,76.5647,76.6374,76.0465,76.3101,22781.0
2020-04-02 09:45:00,84.14,84.26,83.6,84.13,23159.0,76.4919,76.601,76.001,76.4829,23159.0
2020-04-02 09:50:00,84.21,84.31,83.77,83.78,26892.0,76.5556,76.6465,76.1556,76.1647,26892.0
2020-04-02 09:55:00,83.9,84.36,83.57,84.36,56662.0,76.2738,76.6919,75.9738,76.6919,56662.0
2020-04-02 10:00:00,84.7,85.55,84.47,85.32,20316.0,77.001,77.7738,76.7919,77.5647,20316.0
2020-04-02 10:05:00,85.12,85.26,84.67,85.17,16489.0,77.3829,77.5101,76.9738,77.4283,16489.0
2020-04-02 10:10:00,85.13,85.44,84.89,85.09,26535.0,77.392,77.6738,77.1738,77.3556,26535.0
2020-04-02 10:15:00,85.02,85.08,84.67,84.84,65133.0,77.292,77.3465,76.9738,77.1283,65133.0
2020-04-02 10:20:00,84.9,84.98,84.71,84.78,27306.0,77.1829,77.2556,77.0101,77.0738,27306.0
2020-04-02 10:25:00,84.78,85.0,84.56,85.0,30985.0,77.0738,77.2738,76.8738,77.2738,30985.0
2020-04-02 10:30:00,84.99,86.28,84.83,86.08,94507.0,77.2647,78.4374,77.1192,78.2556,94507.0
2020-04-02 10:35:00,86.06,86.87,86.06,86.65,63315.0,78.2374,78.9738,78.2374,78.7738,63315.0
2020-04-02 10:40:00,86.56,86.56,85.87,85.96,32888.0,78.692,78.692,78.0647,78.1465,32888.0
2020-04-02 10:45:00,86.0,86.22,85.83,85.93,27851.0,78.1829,78.3829,78.0283,78.1192,27851.0
2020-04-02 10:50:00,85.94,86.23,85.68,85.92,26075.0,78.1283,78.392,77.892,78.1101,26075.0
2020-04-02 10:55:00,85.98,86.24,85.94,86.0,25038.0,78.1647,78.4011,78.1283,78.1829,25038.0
2020-04-02 11:00:00,86.02,86.28,85.81,86.2,12500.0,78.2011,78.4374,78.0101,78.3647,12500.0
2020-04-02 11:05:00,86.12,86.12,85.55,85.63,19855.0,78.292,78.292,77.7738,77.8465,19855.0
2020-04-02 11:10:00,85.67,85.78,85.44,85.65,94431.0,77.8829,77.9829,77.6738,77.8647,94431.0
2020-04-02 11:15:00,85.71,86.16,85.71,85.98,22387.0,77.9192,78.3283,77.9192,78.1647,22387.0
2020-04-02 11:20:00,85.92,86.12,85.71,85.98,15584.0,78.1101,78.292,77.9192,78.1647,15584.0
2020-04-02 11:25:00,86.01,86.03,85.68,85.95,18625.0,78.192,78.2101,77.892,78.1374,18625.0
2020-04-02 11:30:00,85.91,86.25,85.9,86.18,14941.0,78.1011,78.4102,78.092,78.3465,14941.0
2020-04-02 11:35:00,86.21,86.36,85.82,85.9,14286.0,78.3738,78.5102,78.0192,78.092,14286.0
2020-04-02 11:40:00,85.96,86.37,85.96,86.2,44048.0,78.1465,78.5192,78.1465,78.3647,44048.0
2020-04-02 11:45:00,86.2,86.84,86.15,86.81,26444.0,78.3647,78.9465,78.3192,78.9193,26444.0
2020-04-02 11:50:00,86.84,86.9,86.41,86.55,16195.0,78.9465,79.0011,78.5556,78.6829,16195.0
2020-04-02 11:55:00,86.49,87.34,86.48,87.22,25778.0,78.6283,79.4011,78.6192,79.292,25778.0
2020-04-02 12:00:00,87.22,87.5,87.01,87.49,26903.0,79.292,79.5465,79.1011,79.5374,26903.0
2020-04-02 12:05:00,87.48,87.85,87.46,87.68,26376.0,79.5283,79.8647,79.5102,79.7102,26376.0
2020-04-02 12:10:00,87.67,88.27,87.65,88.05,32468.0,79.7011,80.2465,79.6829,80.0465,32468.0
2020-04-02 12:15:00,88.05,88.05,87.35,87.4,22197.0,80.0465,80.0465,79.4102,79.4556,22197.0
2020-04-02 12:20:00,87.44,87.57,87.31,87.31,13351.0,79.492,79.6102,79.3738,79.3738,13351.0
2020-04-02 12:25:00,87.37,87.54,87.16,87.17,8178.0,79.4283,79.5829,79.2374,79.2465,8178.0
2020-04-02 12:30:00,87.16,87.26,87.04,87.21,5567.0,79.2374,79.3283,79.1283,79.2829,5567.0
2020-04-02 12:35:00,87.25,87.5,87.08,87.17,13935.0,79.3193,79.5465,79.1647,79.2465,13935.0
2020-04-02 12:40:00,87.18,87.61,87.1,87.51,8806.0,79.2556,79.6465,79.1829,79.5556,8806.0
2020-04-02 12:45:00,87.48,87.59,87.3,87.5,7253.0,79.5283,79.6284,79.3647,79.5465,7253.0
2020-04-02 12:50:00,87.49,87.58,87.37,87.43,14204.0,79.5374,79.6193,79.4283,79.4829,14204.0
2020-04-02 12:55:00,87.45,87.47,87.17,87.34,13772.0,79.5011,79.5193,79.2465,79.4011,13772.0
2020-04-02 13:00:00,87.42,87.61,87.22,87.3,18789.0,79.4738,79.6465,79.292,79.3647,18789.0
2020-04-02 13:05:00,87.37,87.37,86.92,86.94,37387.0,79.4283,79.4283,79.0193,79.0374,37387.0
2020-04-02 13:10:00,86.92,87.07,86.36,86.61,55558.0,79.0193,79.1556,78.5102,78.7374,55558.0
2020-04-02 13:15:00,86.59,86.86,86.58,86.81,13173.0,78.7192,78.9647,78.7102,78.9193,13173.0
2020-04-02 13:20:00,86.77,86.77,86.37,86.56,20793.0,78.8829,78.8829,78.5192,78.692,20793.0
2020-04-02 13:25:00,86.51,86.68,86.42,86.6,18599.0,78.6465,78.8011,78.5647,78.7283,18599.0
2020-04-02 13:30:00,86.53,86.56,86.07,86.2,25714.0,78.6647,78.692,78.2465,78.3647,25714.0
2020-04-02 13:35:00,86.25,86.32,86.07,86.07,13169.0,78.4102,78.4738,78.2465,78.2465,13169.0
2020-04-02 13:40:00,86.06,86.38,86.03,86.33,13113.0,78.2374,78.5283,78.2101,78.4829,13113.0
2020-04-02 13:45:00,86.35,86.4,86.07,86.27,36476.0,78.5011,78.5465,78.2465,78.4283,36476.0
2020-04-02 13:50:00,86.21,86.6,86.2,86.54,9419.0,78.3738,78.7283,78.3647,78.6738,9419.0
2020-04-02 13:55:00,86.5,86.5,86.17,86.33,10524.0,78.6374,78.6374,78.3374,78.4829,10524.0
2020-04-02 14:00:00,86.32,86.32,85.6,85.6,19226.0,78.4738,78.4738,77.8192,77.8192,19226.0
2020-04-02 14:05:00,85.6,85.96,85.57,85.81,11135.0,77.8192,78.1465,77.792,78.0101,11135.0
2020-04-02 14:10:00,85.84,86.15,85.62,86.11,15654.0,78.0374,78.3192,77.8374,78.2829,15654.0
2020-04-02 14:15:00,86.05,86.11,85.47,85.47,28745.0,78.2283,78.2829,77.7011,77.7011,28745.0
2020-04-02 14:20:00,85.48,85.86,85.33,85.43,13397.0,77.7101,78.0556,77.5738,77.6647,13397.0
2020-04-02 14:25:00,85.5,85.95,85.43,85.81,25892.0,77.7283,78.1374,77.6647,78.0101,25892.0
2020-04-02 14:30:00,85.75,85.94,85.4,85.63,18563.0,77.9556,78.1283,77.6374,77.8465,18563.0
2020-04-02 14:35:00,85.63,85.93,85.59,85.82,13551.0,77.8465,78.1192,77.8101,78.0192,13551.0
2020-04-02 14:40:00,85.8,85.81,85.54,85.56,21516.0,78.0011,78.0101,77.7647,77.7829,21516.0
2020-04-02 14:45:00,85.56,85.96,85.43,85.76,18083.0,77.7829,78.1465,77.6647,77.9647,18083.0
2020-04-02 14:50:00,85.73,86.42,85.54,86.18,12917.0,77.9374,78.5647,77.7647,78.3465,12917.0
2020-04-02 14:55:00,86.17,86.7,86.17,86.6,9536.0,78.3374,78.8192,78.3374,78.7283,9536.0
2020-04-02 15:00:00,86.69,86.74,86.38,86.74,12010.0,78.8102,78.8556,78.5283,78.8556,12010.0
2020-04-02 15:05:00,86.67,86.85,86.4,86.78,10466.0,78.792,78.9556,78.5465,78.892,10466.0
2020-04-02 15:10:00,86.77,86.88,86.4,86.5,27146.0,78.8829,78.9829,78.5465,78.6374,27146.0
2020-04-02 15:15:00,86.49,86.95,86.44,86.93,58295.0,78.6283,79.0465,78.5829,79.0283,58295.0
2020-04-02 15:20:00,86.91,87.07,86.83,86.9,16274.0,79.0102,79.1556,78.9374,79.0011,16274.0
2020-04-02 15:25:00,86.91,87.01,86.34,86.47,58471.0,79.0102,79.1011,78.492,78.6102,58471.0
2020-04-02 15:30:00,86.49,86.76,86.23,86.46,34530.0,78.6283,78.8738,78.392,78.6011,34530.0
2020-04-02 15:35:00,86.48,86.52,85.97,86.16,21147.0,78.6192,78.6556,78.1556,78.3283,21147.0
2020-04-02 15:40:00,86.14,86.9,86.14,86.86,51973.0,78.3102,79.0011,78.3102,78.9647,51973.0
2020-04-02 15:45:00,86.84,86.93,86.27,86.59,68935.0,78.9465,79.0283,78.4283,78.7192,68935.0
2020-04-02 15:50:00,86.61,87.76,86.61,87.51,132122.0,78.7374,79.7829,78.7374,79.5556,132122.0
2020-04-02 15:55:00,87.51,87.88,87.18,87.71,239281.0,79.5556,79.892,79.2556,79.7374,239281.0
2020-04-03 09:30:00,87.33,88.48,86.85,88.36,29901.0,79.392,80.4375,78.9556,80.3284,29901.0
2020-04-03 09:35:00,88.43,88.76,88.11,88.44,35453.0,80.392,80.692,80.1011,80.4011,35453.0
2020-04-03 09:40:00,88.44,88.8,88.42,88.69,10233.0,80.4011,80.7284,80.3829,80.6284,10233.0
2020-04-03 09:45:00,88.58,88.69,88.29,88.56,9568.0,80.5284,80.6284,80.2647,80.5102,9568.0
2020-04-03 09:50:00,88.53,88.74,88.19,88.27,8843.0,80.4829,80.6738,80.1738,80.2465,8843.0
2020-04-03 09:55:00,88.38,88.58,88.26,88.39,7523.0,80.3465,80.5284,80.2374,80.3556,7523.0
2020-04-03 10:00:00,88.44,88.75,88.16,88.16,7555.0,80.4011,80.6829,80.1465,80.1465,7555.0
2020-04-03 10:05:00,88.21,88.69,88.21,88.37,4687.0,80.192,80.6284,80.192,80.3375,4687.0
2020-04-03 10:10:00,88.27,88.27,87.97,87.99,8009.0,80.2465,80.2465,79.9738,79.992,8009.0
2020-04-03 10:15:00,87.97,87.97,87.59,87.61,5890.0,79.9738,79.9738,79.6284,79.6465,5890.0
2020-04-03 10:20:00,87.87,87.89,87.48,87.86,15600.0,79.8829,79.9011,79.5283,79.8738,15600.0
2020-04-03 10:25:00,87.86,88.02,87.61,87.61,4024.0,79.8738,80.0193,79.6465,79.6465,4024.0
2020-04-03 10:30:00,87.76,87.84,87.43,87.43,7364.0,79.7829,79.8556,79.4829,79.4829,7364.0
2020-04-03 10:35:00,87.52,87.76,87.18,87.27,11453.0,79.5647,79.7829,79.2556,79.3374,11453.0
2020-04-03 10:40:00,87.31,87.41,87.03,87.34,6429.0,79.3738,79.4647,79.1193,79.4011,6429.0
2020-04-03 10:45:00,87.29,87.29,87.11,87.22,5723.0,79.3556,79.3556,79.192,79.292,5723.0
2020-04-03 10:50:00,87.27,87.32,86.73,86.76,7315.0,79.3374,79.3829,78.8465,78.8738,7315.0
2020-04-03 10:55:00,86.8,87.08,86.8,87.06,5219.0,78.9102,79.1647,78.9102,79.1465,5219.0
2020-04-03 11:00:00,87.01,87.33,87.01,87.18,4957.0,79.1011,79.392,79.1011,79.2556,4957.0
2020-04-03 11:05:00,87.17,87.25,86.84,87.07,5138.0,79.2465,79.3193,78.9465,79.1556,5138.0
2020-04-03 11:10:00,87.11,87.19,86.83,86.84,5744.0,79.192,79.2647,78.9374,78.9465,5744.0
2020-04-03 11:15:00,86.83,87.16,86.83,86.96,16592.0,78.9374,79.2374,78.9374,79.0556,16592.0
2020-04-03 11:20:00,86.93,87.08,86.7,86.79,10562.0,79.0283,79.1647,78.8192,78.9011,10562.0
2020-04-03 11:25:00,86.78,86.99,86.77,86.93,6728.0,78.892,79.0829,78.8829,79.0283,6728.0
2020-04-03 11:30:00,86.79,86.99,86.54,86.98,20905.0,78.9011,79.0829,78.6738,79.0738,20905.0
2020-04-03 11:35:00,86.9,87.07,86.64,87.07,6011.0,79.0011,79.1556,78.7647,79.1556,6011.0
2020-04-03 11:40:00,86.94,86.96,86.55,86.67,10731.0,79.0374,79.0556,78.6829,78.792,10731.0
2020-04-03 11:45:00,86.58,86.58,86.18,86.25,6849.0,78.7102,78.7102,78.3465,78.4102,6849.0
2020-04-03 11:50:00,86.28,86.32,86.09,86.19,11772.0,78.4374,78.4738,78.2647,78.3556,11772.0
2020-04-03 11:55:00,86.21,86.42,86.19,86.25,3844.0,78.3738,78.5647,78.3556,78.4102,3844.0
2020-04-03 12:00:00,86.33,86.58,86.31,86.52,5800.0,78.4829,78.7102,78.4647,78.6556,5800.0
2020-04-03 12:05:00,86.49,86.51,86.11,86.24,7187.0,78.6283,78.6465,78.2829,78.4011,7187.0
2020-04-03 12:10:00,86.23,86.48,86.12,86.28,8752.0,78.392,78.6192,78.292,78.4374,8752.0
2020-04-03 12:15:00,86.33,86.34,86.1,86.23,14163.0,78.4829,78.492,78.2738,78.392,14163.0
2020-04-03 12:20:00,86.16,86.64,86.16,86.55,12992.0,78.3283,78.7647,78.3283,78.6829,12992.0
2020-04-03 12:25:00,86.48,86.65,86.38,86.49,7954.0,78.6192,78.7738,78.5283,78.6283,7954.0
2020-04-03 12:30:00,86.46,86.6,86.29,86.32,39599.0,78.6011,78.7283,78.4465,78.4738,39599.0
2020-04-03 12:35:00,86.29,86.47,86.17,86.23,16143.0,78.4465,78.6102,78.3374,78.392,16143.0
2020-04-03 12:40:00,86.22,86.41,86.1,86.4,12376.0,78.3829,78.5556,78.2738,78.5465,12376.0
2020-04-03 12:45:00,86.41,86.41,85.95,86.02,6452.0,78.5556,78.5556,78.1374,78.2011,6452.0
2020-04-03 12:50:00,86.02,86.06,85.82,85.97,9516.0,78.2011,78.2374,78.0192,78.1556,9516.0
2020-04-03 12:55:00,85.96,86.23,85.93,86.14,9044.0,78.1465,78.392,78.1192,78.3102,9044.0
2020-04-03 13:00:00,86.15,86.31,86.1,86.31,5388.0,78.3192,78.4647,78.2738,78.4647,5388.0
2020-04-03 13:05:00,86.29,86.47,86.18,86.41,5627.0,78.4465,78.6102,78.3465,78.5556,5627.0
2020-04-03 13:10:00,86.41,86.45,86.08,86.15,5247.0,78.5556,78.592,78.2556,78.3192,5247.0
2020-04-03 13:15:00,86.08,86.32,86.02,86.29,6745.0,78.2556,78.4738,78.2011,78.4465,6745.0
2020-04-03 13:20:00,86.29,86.33,86.06,86.08,7739.0,78.4465,78.4829,78.2374,78.2556,7739.0
2020-04-03 13:25:00,86.06,86.07,85.81,85.82,6195.0,78.2374,78.2465,78.0101,78.0192,6195.0
2020-04-03 13:30:00,85.76,85.8,85.52,85.59,7037.0,77.9647,78.0011,77.7465,77.8101,7037.0
2020-04-03 13:35:00,85.57,85.68,85.51,85.56,7348.0,77.792,77.892,77.7374,77.7829,7348.0
2020-04-03 13:40:00,85.53,85.57,85.33,85.57,11012.0,77.7556,77.792,77.5738,77.792,11012.0
2020-04-03 13:45:00,85.63,85.9,85.63,85.72,8756.0,77.8465,78.092,77.8465,77.9283,8756.0
2020-04-03 13:50:00,85.72,85.85,85.55,85.63,8441.0,77.9283,78.0465,77.7738,77.8465,8441.0
2020-04-03 13:55:00,85.59,85.64,85.48,85.58,8213.0,77.8101,77.8556,77.7101,77.8011,8213.0
2020-04-03 14:00:00,85.6,85.84,85.52,85.65,9461.0,77.8192,78.0374,77.7465,77.8647,9461.0
2020-04-03 14:05:00,85.7,85.7,85.41,85.55,8279.0,77.9101,77.9101,77.6465,77.7738,8279.0
2020-04-03 14:10:00,85.49,85.64,85.45,85.61,6187.0,77.7192,77.8556,77.6829,77.8283,6187.0
2020-04-03 14:15:00,85.65,85.68,85.45,85.51,10319.0,77.8647,77.892,77.6829,77.7374,10319.0
2020-04-03 14:20:00,85.52,85.73,85.51,85.66,8650.0,77.7465,77.9374,77.7374,77.8738,8650.0
2020-04-03 14:25:00,85.63,86.01,85.58,85.97,11784.0,77.8465,78.192,77.8011,78.1556,11784.0
2020-04-03 14:30:00,85.94,85.96,85.79,85.91,8605.0,78.1283,78.1465,77.992,78.1011,8605.0
2020-04-03 14:35:00,85.96,86.01,85.82,85.83,7467.0,78.1465,78.192,78.0192,78.0283,7467.0
2020-04-03 14:40:00,85.86,85.86,85.59,85.63,6985.0,78.0556,78.0556,77.8101,77.8465,6985.0
2020-04-03 14:45:00,85.6,85.85,85.6,85.85,12262.0,77.8192,78.0465,77.8192,78.0465,12262.0
2020-04-03 14:50:00,85.85,86.39,85.85,86.09,13428.0,78.0465,78.5374,78.0465,78.2647,13428.0
2020-04-03 14:55:00,86.12,86.33,86.09,86.24,12349.0,78.292,78.4829,78.2647,78.4011,12349.0
2020-04-03 15:00:00,86.29,86.43,85.94,85.97,15412.0,78.4465,78.5738,78.1283,78.1556,15412.0
2020-04-03 15:05:00,86.0,86.02,85.84,85.92,13212.0,78.1829,78.2011,78.0374,78.1101,13212.0
2020-04-03 15:10:00,85.9,86.01,85.74,85.85,25878.0,78.092,78.192,77.9465,78.0465,25878.0
2020-04-03 15:15:00,85.86,86.2,85.83,86.02,28488.0,78.0556,78.3647,78.0283,78.2011,28488.0
2020-04-03 15:20:00,86.05,86.06,85.55,85.65,24166.0,78.2283,78.2374,77.7738,77.8647,24166.0
2020-04-03 15:25:00,85.6,85.92,85.56,85.88,19555.0,77.8192,78.1101,77.7829,78.0738,19555.0
2020-04-03 15:30:00,85.88,86.05,85.66,85.7,27212.0,78.0738,78.2283,77.8738,77.9101,27212.0
2020-04-03 15:35:00,85.78,85.94,85.51,85.58,30778.0,77.9829,78.1283,77.7374,77.8011,30778.0
2020-04-03 15:40:00,85.59,85.66,85.34,85.35,29584.0,77.8101,77.8738,77.5829,77.592,29584.0
2020-04-03 15:45:00,85.37,86.38,85.37,86.38,46676.0,77.6101,78.5283,77.6101,78.5283,46676.0
2020-04-03 15:50:00,86.5,86.8,86.34,86.8,78823.0,78.6374,78.9102,78.492,78.9102,78823.0
2020-04-03 15:55:00,86.68,86.8,86.34,86.56,113554.0,78.8011,78.9102,78.492,78.692,113554.0
2020-04-06 09:30:00,89.89,91.32,89.89,90.85,54807.0,81.7193,83.0193,81.7193,82.592,54807.0
2020-04-06 09:35:00,90.89,91.28,90.73,91.01,46270.0,82.6284,82.9829,82.4829,82.7375,46270.0
2020-04-06 09:40:00,91.05,92.04,90.92,92.03,53128.0,82.7738,83.6739,82.6557,83.6648,53128.0
2020-04-06 09:45:00,92.02,92.19,91.77,91.93,39120.0,83.6557,83.8102,83.4284,83.5739,39120.0
2020-04-06 09:50:00,91.95,92.32,91.87,92.16,44672.0,83.592,83.9284,83.5193,83.783,44672.0
2020-04-06 09:55:00,92.07,92.1,91.85,92.03,33791.0,83.7011,83.7284,83.5011,83.6648,33791.0
2020-04-06 10:00:00,92.08,92.7,91.9,92.65,22762.0,83.7102,84.2739,83.5466,84.2284,22762.0
2020-04-06 10:05:00,92.62,92.69,92.08,92.69,33781.0,84.2011,84.2648,83.7102,84.2648,33781.0
2020-04-06 10:10:00,92.72,92.86,92.38,92.64,19968.0,84.2921,84.4193,83.983,84.2193,19968.0
2020-04-06 10:15:00,92.71,93.0,92.65,92.9,15915.0,84.283,84.5466,84.2284,84.4557,15915.0
2020-04-06 10:20:00,92.95,93.21,92.84,93.01,16259.0,84.5011,84.7375,84.4011,84.5557,16259.0
2020-04-06 10:25:00,93.05,93.12,92.33,92.4,18949.0,84.5921,84.6557,83.9375,84.0011,18949.0
2020-04-06 10:30:00,92.43,92.43,91.8,92.1,12655.0,84.0284,84.0284,83.4557,83.7284,12655.0
2020-04-06 10:35:00,92.17,92.63,92.1,92.54,18594.0,83.792,84.2102,83.7284,84.1284,18594.0
2020-04-06 10:40:00,92.59,92.73,91.84,91.88,20936.0,84.1739,84.3011,83.492,83.5284,20936.0
2020-04-06 10:45:00,91.82,91.88,91.49,91.58,10210.0,83.4739,83.5284,83.1739,83.2557,10210.0
2020-04-06 10:50:00,91.65,91.77,91.39,91.68,15146.0,83.3193,83.4284,83.0829,83.3466,15146.0
2020-04-06 10:55:00,91.69,91.95,91.66,91.92,9760.0,83.3557,83.592,83.3284,83.5648,9760.0
2020-04-06 11:00:00,91.97,92.29,91.83,92.17,9199.0,83.6102,83.9011,83.4829,83.792,9199.0
2020-04-06 11:05:00,92.15,92.36,92.15,92.28,17723.0,83.7739,83.9648,83.7739,83.892,17723.0
2020-04-06 11:10:00,92.31,92.37,92.08,92.25,17322.0,83.9193,83.9739,83.7102,83.8648,17322.0
2020-04-06 11:15:00,92.24,92.32,92.06,92.13,8552.0,83.8557,83.9284,83.692,83.7557,8552.0
2020-04-06 11:20:00,92.05,92.13,91.92,91.98,3094.0,83.683,83.7557,83.5648,83.6193,3094.0
2020-04-06 11:25:00,92.04,92.37,92.04,92.26,9843.0,83.6739,83.9739,83.6739,83.8739,9843.0
2020-04-06 11:30:00,92.34,92.39,92.1,92.15,8035.0,83.9466,83.992,83.7284,83.7739,8035.0
2020-04-06 11:35:00,92.19,92.39,92.16,92.26,9018.0,83.8102,83.992,83.783,83.8739,9018.0
2020-04-06 11:40:00,92.19,92.46,92.19,92.34,11740.0,83.8102,84.0557,83.8102,83.9466,11740.0
2020-04-06 11:45:00,92.32,92.54,92.2,92.42,14206.0,83.9284,84.1284,83.8193,84.0193,14206.0
2020-04-06 11:50:00,92.41,92.49,92.22,92.43,14057.0,84.0102,84.083,83.8375,84.0284,14057.0
2020-04-06 11:55:00,92.46,92.52,92.12,92.15,15970.0,84.0557,84.1102,83.7466,83.7739,15970.0
2020-04-06 12:00:00,92.24,92.36,92.11,92.2,16636.0,83.8557,83.9648,83.7375,83.8193,16636.0
2020-04-06 12:05:00,92.21,92.4,92.09,92.37,12860.0,83.8284,84.0011,83.7193,83.9739,12860.0
2020-04-06 12:10:00,92.38,92.59,92.24,92.59,35513.0,83.983,84.1739,83.8557,84.1739,35513.0
2020-04-06 12:15:00,92.55,92.75,92.45,92.7,14533.0,84.1375,84.3193,84.0466,84.2739,14533.0
2020-04-06 12:20:00,92.73,92.88,92.69,92.83,26097.0,84.3011,84.4375,84.2648,84.3921,26097.0
2020-04-06 12:25:00,92.81,92.85,92.58,92.73,15976.0,84.3739,84.4102,84.1648,84.3011,15976.0
2020-04-06 12:30:00,92.74,92.77,92.44,92.69,16760.0,84.3102,84.3375,84.0375,84.2648,16760.0
2020-04-06 12:35:00,92.71,92.81,92.63,92.71,13399.0,84.283,84.3739,84.2102,84.283,13399.0
2020-04-06 12:40:00,92.73,92.73,92.46,92.57,10842.0,84.3011,84.3011,84.0557,84.1557,10842.0
2020-04-06 12:45:00,92.57,92.72,92.5,92.54,8673.0,84.1557,84.2921,84.092,84.1284,8673.0
2020-04-06 12:50:00,92.54,92.7,92.43,92.66,27976.0,84.1284,84.2739,84.0284,84.2375,27976.0
2020-04-06 12:55:00,92.69,93.07,92.66,93.06,13399.0,84.2648,84.6102,84.2375,84.6011,13399.0
2020-04-06 13:00:00,93.1,93.16,92.82,92.94,101264.0,84.6375,84.6921,84.383,84.4921,101264.0
2020-04-06 13:05:00,93.0,93.15,92.92,93.01,10849.0,84.5466,84.683,84.4739,84.5557,10849.0
2020-04-06 13:10:00,92.92,93.06,92.85,92.89,14005.0,84.4739,84.6011,84.4102,84.4466,14005.0
2020-04-06 13:15:00,92.9,93.07,92.83,93.01,14661.0,84.4557,84.6102,84.3921,84.5557,14661.0
2020-04-06 13:20:00,93.01,93.1,92.92,93.01,12754.0,84.5557,84.6375,84.4739,84.5557,12754.0
2020-04-06 13:25:00,93.01,93.13,92.92,92.95,9519.0,84.5557,84.6648,84.4739,84.5011,9519.0
2020-04-06 13:30:00,93.02,93.14,92.76,92.91,11391.0,84.5648,84.6739,84.3284,84.4648,11391.0
2020-04-06 13:35:00,92.93,93.22,92.93,93.06,11222.0,84.483,84.7466,84.483,84.6011,11222.0
2020-04-06 13:40:00,93.03,93.72,93.03,93.71,9004.0,84.5739,85.2012,84.5739,85.1921,9004.0
2020-04-06 13:45:00,93.69,94.19,93.66,94.14,23195.0,85.1739,85.6284,85.1466,85.583,23195.0
2020-04-06 13:50:00,94.16,94.34,94.09,94.12,24701.0,85.6012,85.7648,85.5375,85.5648,24701.0
2020-04-06 13:55:00,94.12,94.32,94.07,94.17,23598.0,85.5648,85.7466,85.5193,85.6102,23598.0
2020-04-06 14:00:00,94.15,94.15,93.83,93.95,13249.0,85.5921,85.5921,85.3012,85.4102,13249.0
2020-04-06 14:05:00,93.95,93.95,93.78,93.84,12065.0,85.4102,85.4102,85.2557,85.3102,12065.0
2020-04-06 14:10:00,93.82,93.99,93.66,93.68,12041.0,85.2921,85.4466,85.1466,85.1648,12041.0
2020-04-06 14:15:00,93.67,93.77,93.53,93.67,11500.0,85.1557,85.2466,85.0284,85.1557,11500.0
2020-04-06 14:20:00,93.69,93.83,93.65,93.82,10841.0,85.1739,85.3012,85.1375,85.2921,10841.0
2020-04-06 14:25:00,93.83,93.91,93.75,93.85,11347.0,85.3012,85.3739,85.2284,85.3193,11347.0
2020-04-06 14:30:00,93.85,93.97,93.71,93.87,15283.0,85.3193,85.4284,85.1921,85.3375,15283.0
2020-04-06 14:35:00,93.88,94.0,93.79,93.84,20141.0,85.3466,85.4557,85.2648,85.3102,20141.0
2020-04-06 14:40:00,93.86,94.01,93.84,93.96,34071.0,85.3284,85.4648,85.3102,85.4193,34071.0
2020-04-06 14:45:00,93.98,94.2,93.91,94.17,23248.0,85.4375,85.6375,85.3739,85.6102,23248.0
2020-04-06 14:50:00,94.14,94.18,93.95,93.95,19873.0,85.583,85.6193,85.4102,85.4102,19873.0
2020-04-06 14:55:00,93.96,94.19,93.96,94.19,16159.0,85.4193,85.6284,85.4193,85.6284,16159.0
2020-04-06 15:00:00,94.17,94.3,94.02,94.22,28699.0,85.6102,85.7284,85.4739,85.6557,28699.0
2020-04-06 15:05:00,94.28,94.93,94.28,94.9,29461.0,85.7103,86.3012,85.7103,86.2739,29461.0
2020-04-06 15:10:00,94.87,94.97,94.63,94.72,26619.0,86.2466,86.3375,86.0284,86.1103,26619.0
2020-04-06 15:15:00,94.74,94.81,94.33,94.42,29530.0,86.1284,86.1921,85.7557,85.8375,29530.0
2020-04-06 15:20:00,94.37,94.67,94.37,94.65,25196.0,85.7921,86.0648,85.7921,86.0466,25196.0
2020-04-06 15:25:00,94.67,94.8,94.56,94.77,34285.0,86.0648,86.183,85.9648,86.1557,34285.0
2020-04-06 15:30:00,94.77,94.9,94.63,94.7,51063.0,86.1557,86.2739,86.0284,86.0921,51063.0
2020-04-06 15:35:00,94.69,94.87,94.63,94.69,38620.0,86.083,86.2466,86.0284,86.083,38620.0
2020-04-06 15:40:00,94.7,94.92,94.63,94.86,45960.0,86.0921,86.2921,86.0284,86.2375,45960.0
2020-04-06 15:45:00,94.89,94.9,94.6,94.87,48493.0,86.2648,86.2739,86.0012,86.2466,48493.0
2020-04-06 15:50:00,94.89,96.3,94.89,96.26,198693.0,86.2648,87.5466,86.2648,87.5103,198693.0
2020-04-06 15:55:00,96.26,96.27,95.5,95.8,416564.0,87.5103,87.5194,86.8194,87.0921,416564.0
2020-04-07 09:30:00,99.03,99.47,98.22,98.34,52518.0,90.0285,90.4285,89.2921,89.4012,52518.0
2020-04-07 09:35:00,98.51,98.56,97.23,97.48,30933.0,89.5558,89.6012,88.3921,88.6194,30933.0
2020-04-07 09:40:00,97.34,97.86,97.31,97.74,21543.0,88.4921,88.9648,88.4648,88.8557,21543.0
2020-04-07 09:45:00,97.84,97.99,97.5,97.51,35090.0,88.9467,89.083,88.6376,88.6467,35090.0
2020-04-07 09:50:00,97.44,98.38,97.33,98.18,41656.0,88.583,89.4376,88.483,89.2558,41656.0
2020-04-07 09:55:00,98.18,98.3,97.69,97.87,22737.0,89.2558,89.3648,88.8103,88.9739,22737.0
2020-04-07 10:00:00,97.92,98.02,97.12,97.14,16661.0,89.0194,89.1103,88.2921,88.3103,16661.0
2020-04-07 10:05:00,97.21,98.0,97.18,97.49,44590.0,88.3739,89.0921,88.3467,88.6285,44590.0
2020-04-07 10:10:00,97.49,97.77,96.55,96.8,105396.0,88.6285,88.883,87.7739,88.0012,105396.0
2020-04-07 10:15:00,96.59,97.29,95.84,97.29,71180.0,87.8103,88.4467,87.1285,88.4467,71180.0
2020-04-07 10:20:00,97.22,97.66,97.0,97.4,26673.0,88.383,88.783,88.183,88.5467,26673.0
2020-04-07 10:25:00,97.36,98.08,97.24,97.82,32084.0,88.5103,89.1648,88.4012,88.9285,32084.0
2020-04-07 10:30:00,97.78,98.01,97.53,97.96,34437.0,88.8921,89.1012,88.6648,89.0558,34437.0
2020-04-07 10:35:00,97.93,97.96,97.55,97.94,25027.0,89.0285,89.0558,88.683,89.0376,25027.0
2020-04-07 10:40:00,97.9,98.07,97.59,97.85,29044.0,89.0012,89.1558,88.7194,88.9557,29044.0
2020-04-07 10:45:00,97.86,97.92,97.05,97.05,30070.0,88.9648,89.0194,88.2285,88.2285,30070.0
2020-04-07 10:50:00,97.04,97.12,96.65,96.73,71075.0,88.2194,88.2921,87.8648,87.9376,71075.0
2020-04-07 10:55:00,96.86,98.1,96.86,97.85,47702.0,88.0557,89.183,88.0557,88.9557,47702.0
2020-04-07 11:00:00,97.85,98.14,97.57,97.92,63259.0,88.9557,89.2194,88.7012,89.0194,63259.0
2020-04-07 11:05:00,97.81,98.19,97.65,97.73,29049.0,88.9194,89.2648,88.7739,88.8467,29049.0
2020-04-07 11:10:00,97.81,98.11,97.67,98.05,14873.0,88.9194,89.1921,88.7921,89.1376,14873.0
2020-04-07 11:15:00,98.05,98.31,97.89,98.05,82634.0,89.1376,89.3739,88.9921,89.1376,82634.0
2020-04-07 11:20:00,97.95,98.06,97.81,97.9,13420.0,89.0467,89.1467,88.9194,89.0012,13420.0
2020-04-07 11:25:00,97.88,98.29,97.86,98.29,36341.0,88.983,89.3558,88.9648,89.3558,36341.0
2020-04-07 11:30:00,98.31,99.51,98.28,99.51,32682.0,89.3739,90.4649,89.3467,90.4649,32682.0
2020-04-07 11:35:00,99.53,99.53,99.18,99.36,55171.0,90.483,90.483,90.1649,90.3285,55171.0
2020-04-07 11:40:00,99.34,100.25,99.25,100.08,147416.0,90.3103,91.1376,90.2285,90.983,147416.0
2020-04-07 11:45:00,100.09,100.19,99.57,100.06,65350.0,90.9921,91.0831,90.5194,90.9649,65350.0
2020-04-07 11:50:00,100.1,100.11,99.43,99.85,60704.0,91.0012,91.0103,90.3921,90.774,60704.0
2020-04-07 11:55:00,99.84,99.88,99.38,99.73,50937.0,90.7649,90.8012,90.3467,90.6649,50937.0
2020-04-07 12:00:00,99.72,100.07,99.66,100.06,34761.0,90.6558,90.974,90.6012,90.9649,34761.0
2020-04-07 12:05:00,100.11,100.65,100.11,100.46,35145.0,91.0103,91.5012,91.0103,91.3285,35145.0
2020-04-07 12:10:00,100.45,100.76,100.42,100.42,29416.0,91.3194,91.6012,91.2921,91.2921,29416.0
2020-04-07 12:15:00,100.5,100.92,100.5,100.73,40283.0,91.3649,91.7467,91.3649,91.574,40283.0
2020-04-07 12:20:00,100.71,100.92,100.36,100.37,31742.0,91.5558,91.7467,91.2376,91.2467,31742.0
2020-04-07 12:25:00,100.42,100.69,100.33,100.48,54783.0,91.2921,91.5376,91.2103,91.3467,54783.0
2020-04-07 12:30:00,100.5,100.65,99.94,100.05,25198.0,91.3649,91.5012,90.8558,90.9558,25198.0
2020-04-07 12:35:00,100.06,100.06,99.82,99.96,29066.0,90.9649,90.9649,90.7467,90.874,29066.0
2020-04-07 12:40:00,99.94,100.04,99.69,99.71,24393.0,90.8558,90.9467,90.6285,90.6467,24393.0
2020-04-07 12:45:00,99.65,99.79,99.51,99.77,23382.0,90.5921,90.7194,90.4649,90.7012,23382.0
2020-04-07 12:50:00,99.75,99.77,99.34,99.43,18876.0,90.683,90.7012,90.3103,90.3921,18876.0
2020-04-07 12:55:00,99.4,99.96,99.4,99.79,20414.0,90.3649,90.874,90.3649,90.7194,20414.0
2020-04-07 13:00:00,99.87,100.01,99.75,99.79,13014.0,90.7921,90.9194,90.683,90.7194,13014.0
2020-04-07 13:05:00,99.86,100.28,99.84,100.09,45073.0,90.783,91.1649,90.7649,90.9921,45073.0
2020-04-07 13:10:00,100.15,100.64,100.15,100.56,10725.0,91.0467,91.4921,91.0467,91.4194,10725.0
2020-04-07 13:15:00,100.51,100.72,100.48,100.49,21752.0,91.374,91.5649,91.3467,91.3558,21752.0
2020-04-07 13:20:00,100.52,100.62,100.26,100.37,28004.0,91.3831,91.474,91.1467,91.2467,28004.0
2020-04-07 13:25:00,100.36,100.56,100.28,100.53,20505.0,91.2376,91.4194,91.1649,91.3921,20505.0
2020-04-07 13:30:00,100.59,100.59,100.02,100.06,14194.0,91.4467,91.4467,90.9285,90.9649,14194.0
2020-04-07 13:35:00,100.02,100.18,99.87,100.1,26486.0,90.9285,91.074,90.7921,91.0012,26486.0
2020-04-07 13:40:00,100.09,100.38,100.01,100.1,34030.0,90.9921,91.2558,90.9194,91.0012,34030.0
2020-04-07 13:45:00,100.09,100.34,99.98,100.0,19142.0,90.9921,91.2194,90.8921,90.9103,19142.0
2020-04-07 13:50:00,100.0,100.03,99.59,99.69,25583.0,90.9103,90.9376,90.5376,90.6285,25583.0
2020-04-07 13:55:00,99.71,99.71,99.34,99.52,17683.0,90.6467,90.6467,90.3103,90.474,17683.0
2020-04-07 14:00:00,99.53,99.81,99.47,99.51,18867.0,90.483,90.7376,90.4285,90.4649,18867.0
2020-04-07 14:05:00,99.53,99.58,99.15,99.3,22655.0,90.483,90.5285,90.1376,90.2739,22655.0
2020-04-07 14:10:00,99.29,99.56,99.29,99.48,11950.0,90.2649,90.5103,90.2649,90.4376,11950.0
2020-04-07 14:15:00,99.46,99.46,98.75,98.81,20146.0,90.4194,90.4194,89.7739,89.8285,20146.0
2020-04-07 14:20:00,98.8,99.23,98.76,98.94,26311.0,89.8194,90.2103,89.783,89.9467,26311.0
2020-04-07 14:25:00,98.9,99.09,98.63,98.73,32646.0,89.9103,90.083,89.6649,89.7558,32646.0
2020-04-07 14:30:00,98.68,98.8,98.38,98.5,29211.0,89.7103,89.8194,89.4376,89.5467,29211.0
2020-04-07 14:35:00,98.43,98.51,98.13,98.27,15650.0,89.483,89.5558,89.2103,89.3376,15650.0
2020-04-07 14:40:00,98.27,98.27,97.71,97.84,12414.0,89.3376,89.3376,88.8285,88.9467,12414.0
2020-04-07 14:45:00,97.94,98.05,97.68,97.74,12773.0,89.0376,89.1376,88.8012,88.8557,12773.0
2020-04-07 14:50:00,97.69,97.69,97.32,97.36,11648.0,88.8103,88.8103,88.4739,88.5103,11648.0
2020-04-07 14:55:00,97.35,97.35,96.84,97.08,56773.0,88.5012,88.5012,88.0376,88.2557,56773.0
2020-04-07 15:00:00,97.1,97.56,97.01,97.46,37140.0,88.2739,88.6921,88.1921,88.6012,37140.0
2020-04-07 15:05:00,97.45,97.79,97.3,97.79,34310.0,88.5921,88.9012,88.4557,88.9012,34310.0
2020-04-07 15:10:00,97.75,98.06,97.46,97.78,39837.0,88.8648,89.1467,88.6012,88.8921,39837.0
2020-04-07 15:15:00,97.78,97.89,97.27,97.28,15418.0,88.8921,88.9921,88.4285,88.4376,15418.0
2020-04-07 15:20:00,97.25,97.38,96.74,96.78,17001.0,88.4103,88.5285,87.9466,87.983,17001.0
2020-04-07 15:25:00,96.85,97.09,96.48,96.49,28523.0,88.0466,88.2648,87.7103,87.7194,28523.0
2020-04-07 15:30:00,96.52,97.04,96.43,96.96,32508.0,87.7466,88.2194,87.6648,88.1466,32508.0
2020-04-07 15:35:00,96.97,97.29,96.78,97.26,23425.0,88.1557,88.4467,87.983,88.4194,23425.0
2020-04-07 15:40:00,97.28,97.67,97.17,97.45,27877.0,88.4376,88.7921,88.3376,88.5921,27877.0
2020-04-07 15:45:00,97.45,98.01,97.43,97.93,37194.0,88.5921,89.1012,88.5739,89.0285,37194.0
2020-04-07 15:50:00,98.01,98.02,96.26,96.73,102625.0,89.1012,89.1103,87.5103,87.9376,102625.0
2020-04-07 15:55:00,96.74,96.93,96.07,96.22,150649.0,87.9466,88.1194,87.3375,87.4739,150649.0
2020-04-08 09:30:00,97.11,98.28,96.89,97.18,37131.0,88.283,89.3467,88.083,88.3467,37131.0
2020-04-08 09:35:00,97.42,97.62,96.41,97.03,24746.0,88.5648,88.7467,87.6466,88.2103,24746.0
2020-04-08 09:40:00,96.89,97.26,96.52,97.12,11010.0,88.083,88.4194,87.7466,88.2921,11010.0
2020-04-08 09:45:00,97.09,97.44,96.34,96.46,13702.0,88.2648,88.583,87.583,87.6921,13702.0
2020-04-08 09:50:00,96.52,97.07,96.26,96.81,8087.0,87.7466,88.2466,87.5103,88.0103,8087.0
2020-04-08 09:55:00,96.75,96.91,96.39,96.81,6666.0,87.9557,88.1012,87.6285,88.0103,6666.0
2020-04-08 10:00:00,96.76,97.11,96.67,96.68,10285.0,87.9648,88.283,87.883,87.8921,10285.0
2020-04-08 10:05:00,96.58,96.79,95.75,95.9,14473.0,87.8012,87.9921,87.0466,87.183,14473.0
2020-04-08 10:10:00,95.9,96.21,95.9,95.95,22505.0,87.183,87.4648,87.183,87.2285,22505.0
2020-04-08 10:15:00,95.98,96.58,95.88,96.51,12932.0,87.2557,87.8012,87.1648,87.7376,12932.0
2020-04-08 10:20:00,96.52,96.52,96.23,96.25,7563.0,87.7466,87.7466,87.483,87.5012,7563.0
2020-04-08 10:25:00,96.23,96.88,96.22,96.79,8324.0,87.483,88.0739,87.4739,87.9921,8324.0
2020-04-08 10:30:00,96.95,97.61,96.75,97.61,4461.0,88.1376,88.7376,87.9557,88.7376,4461.0
2020-04-08 10:35:00,97.63,97.63,97.37,97.37,8886.0,88.7557,88.7557,88.5194,88.5194,8886.0
2020-04-08 10:40:00,97.51,97.67,97.23,97.39,6827.0,88.6467,88.7921,88.3921,88.5376,6827.0
2020-04-08 10:45:00,97.46,97.86,97.42,97.86,7316.0,88.6012,88.9648,88.5648,88.9648,7316.0
2020-04-08 10:50:00,97.91,98.0,97.55,97.78,41577.0,89.0103,89.0921,88.683,88.8921,41577.0
2020-04-08 10:55:00,97.65,98.18,97.57,98.07,7746.0,88.7739,89.2558,88.7012,89.1558,7746.0
2020-04-08 11:00:00,98.07,98.19,97.78,97.79,7947.0,89.1558,89.2648,88.8921,88.9012,7947.0
2020-04-08 11:05:00,97.76,98.05,97.68,97.94,5387.0,88.8739,89.1376,88.8012,89.0376,5387.0
2020-04-08 11:10:00,97.93,98.35,97.91,98.22,15057.0,89.0285,89.4103,89.0103,89.2921,15057.0
2020-04-08 11:15:00,98.17,98.5,98.09,98.43,21469.0,89.2467,89.5467,89.1739,89.483,21469.0
2020-04-08 11:20:00,98.44,98.75,98.44,98.66,13109.0,89.4921,89.7739,89.4921,89.6921,13109.0
2020-04-08 11:25:00,98.57,98.9,98.57,98.85,9466.0,89.6103,89.9103,89.6103,89.8649,9466.0
2020-04-08 11:30:00,98.86,98.96,98.61,98.76,13162.0,89.8739,89.9649,89.6467,89.783,13162.0
2020-04-08 11:35:00,98.72,98.87,98.69,98.87,7106.0,89.7467,89.883,89.7194,89.883,7106.0
2020-04-08 11:40:00,98.85,98.88,98.54,98.58,6312.0,89.8649,89.8921,89.583,89.6194,6312.0
2020-04-08 11:45:00,98.56,98.96,98.54,98.89,14373.0,89.6012,89.9649,89.583,89.9012,14373.0
2020-04-08 11:50:00,98.89,98.89,98.59,98.72,16096.0,89.9012,89.9012,89.6285,89.7467,16096.0
2020-04-08 11:55:00,98.65,98.68,98.39,98.55,24642.0,89.683,89.7103,89.4467,89.5921,24642.0
2020-04-08 12:00:00,98.54,99.14,98.49,99.01,16774.0,89.583,90.1285,89.5376,90.0103,16774.0
2020-04-08 12:05:00,98.96,99.33,98.91,99.22,12722.0,89.9649,90.3012,89.9194,90.2012,12722.0
2020-04-08 12:10:00,99.19,99.24,98.73,98.84,34321.0,90.1739,90.2194,89.7558,89.8558,34321.0
2020-04-08 12:15:00,98.92,99.23,98.92,99.13,10811.0,89.9285,90.2103,89.9285,90.1194,10811.0
2020-04-08 12:20:00,99.06,99.28,99.04,99.25,11203.0,90.0558,90.2558,90.0376,90.2285,11203.0
2020-04-08 12:25:00,99.25,99.25,98.95,99.04,6400.0,90.2285,90.2285,89.9558,90.0376,6400.0
2020-04-08 12:30:00,99.07,99.19,99.02,99.16,4497.0,90.0649,90.1739,90.0194,90.1467,4497.0
2020-04-08 12:35:00,99.25,99.3,98.84,99.26,15077.0,90.2285,90.2739,89.8558,90.2376,15077.0
2020-04-08 12:40:00,99.29,99.44,99.16,99.32,11993.0,90.2649,90.4012,90.1467,90.2921,11993.0
2020-04-08 12:45:00,99.36,99.57,99.34,99.49,9806.0,90.3285,90.5194,90.3103,90.4467,9806.0
2020-04-08 12:50:00,99.45,99.54,99.3,99.42,17086.0,90.4103,90.4921,90.2739,90.383,17086.0
2020-04-08 12:55:00,99.42,99.52,99.24,99.47,9768.0,90.383,90.474,90.2194,90.4285,9768.0
2020-04-08 13:00:00,99.53,99.7,99.4,99.62,25309.0,90.483,90.6376,90.3649,90.5649,25309.0
2020-04-08 13:05:00,99.61,99.73,99.5,99.56,7026.0,90.5558,90.6649,90.4558,90.5103,7026.0
2020-04-08 13:10:00,99.56,99.6,99.41,99.58,21368.0,90.5103,90.5467,90.374,90.5285,21368.0
2020-04-08 13:15:00,99.64,99.72,99.51,99.62,11957.0,90.583,90.6558,90.4649,90.5649,11957.0
2020-04-08 13:20:00,99.61,99.84,99.58,99.79,17840.0,90.5558,90.7649,90.5285,90.7194,17840.0
2020-04-08 13:25:00,99.79,99.8,99.47,99.51,16332.0,90.7194,90.7285,90.4285,90.4649,16332.0
2020-04-08 13:30:00,99.52,99.57,99.23,99.28,25014.0,90.474,90.5194,90.2103,90.2558,25014.0
2020-04-08 13:35:00,99.24,99.26,98.79,98.82,25434.0,90.2194,90.2376,89.8103,89.8376,25434.0
2020-04-08 13:40:00,98.81,98.99,98.69,98.75,14247.0,89.8285,89.9921,89.7194,89.7739,14247.0
2020-04-08 13:45:00,98.75,98.94,98.69,98.73,10539.0,89.7739,89.9467,89.7194,89.7558,10539.0
2020-04-08 13:50:00,98.72,99.15,98.72,99.07,8502.0,89.7467,90.1376,89.7467,90.0649,8502.0
2020-04-08 13:55:00,99.07,99.09,98.79,98.93,12343.0,90.0649,90.083,89.8103,89.9376,12343.0
2020-04-08 14:00:00,98.96,99.25,98.91,99.22,23080.0,89.9649,90.2285,89.9194,90.2012,23080.0
2020-04-08 14:05:00,99.18,99.37,99.03,99.29,18381.0,90.1649,90.3376,90.0285,90.2649,18381.0
2020-04-08 14:10:00,99.33,99.41,99.14,99.14,14138.0,90.3012,90.374,90.1285,90.1285,14138.0
2020-04-08 14:15:00,99.15,99.52,99.14,99.45,11374.0,90.1376,90.474,90.1285,90.4103,11374.0
2020-04-08 14:20:00,99.47,99.54,99.23,99.52,20912.0,90.4285,90.4921,90.2103,90.474,20912.0
2020-04-08 14:25:00,99.54,99.68,99.48,99.65,23093.0,90.4921,90.6194,90.4376,90.5921,23093.0
2020-04-08 14:30:00,99.7,99.8,99.49,99.56,25277.0,90.6376,90.7285,90.4467,90.5103,25277.0
2020-04-08 14:35:00,99.51,99.83,99.51,99.76,24748.0,90.4649,90.7558,90.4649,90.6921,24748.0
2020-04-08 14:40:00,99.79,100.09,99.76,99.88,25793.0,90.7194,90.9921,90.6921,90.8012,25793.0
2020-04-08 14:45:00,99.92,100.06,99.75,99.84,15704.0,90.8376,90.9649,90.683,90.7649,15704.0
2020-04-08 14:50:00,99.81,100.36,99.81,100.36,16863.0,90.7376,91.2376,90.7376,91.2376,16863.0
2020-04-08 14:55:00,100.39,100.54,100.24,100.47,16926.0,91.2649,91.4012,91.1285,91.3376,16926.0
2020-04-08 15:00:00,100.41,100.51,100.32,100.44,32780.0,91.2831,91.374,91.2012,91.3103,32780.0
2020-04-08 15:05:00,100.42,100.48,100.3,100.4,29487.0,91.2921,91.3467,91.1831,91.274,29487.0
2020-04-08 15:10:00,100.41,100.41,99.86,99.87,30676.0,91.2831,91.2831,90.783,90.7921,30676.0
2020-04-08 15:15:00,99.85,100.17,99.85,100.08,41036.0,90.774,91.0649,90.774,90.983,41036.0
2020-04-08 15:20:00,100.05,100.11,99.8,100.01,27340.0,90.9558,91.0103,90.7285,90.9194,27340.0
2020-04-08 15:25:00,100.01,100.53,100.0,100.49,31709.0,90.9194,91.3921,90.9103,91.3558,31709.0
2020-04-08 15:30:00,100.53,101.26,100.53,101.18,91318.0,91.3921,92.0558,91.3921,91.9831,91318.0
2020-04-08 15:35:00,101.18,101.19,100.8,100.98,53302.0,91.9831,91.9922,91.6376,91.8012,53302.0
2020-04-08 15:40:00,100.94,101.29,100.59,101.01,73564.0,91.7649,92.0831,91.4467,91.8285,73564.0
2020-04-08 15:45:00,101.0,101.22,100.8,101.14,78929.0,91.8194,92.0194,91.6376,91.9467,78929.0
2020-04-08 15:50:00,101.24,101.56,101.1,101.56,236293.0,92.0376,92.3285,91.9103,92.3285,236293.0
2020-04-08 15:55:00,101.54,101.56,100.97,101.47,350124.0,92.3103,92.3285,91.7922,92.2467,350124.0
2020-04-09 09:30:00,101.75,102.44,101.21,101.4,58885.0,92.5013,93.1285,92.0103,92.1831,58885.0
2020-04-09 09:35:00,101.43,102.86,101.42,102.5,50389.0,92.2103,93.5104,92.2012,93.1831,50389.0
2020-04-09 09:40:00,102.55,103.5,102.49,103.29,22061.0,93.2285,94.0922,93.174,93.9013,22061.0
2020-04-09 09:45:00,103.27,103.33,102.6,102.86,20190.0,93.8831,93.9376,93.274,93.5104,20190.0
2020-04-09 09:50:00,102.83,103.03,102.39,102.73,27397.0,93.4831,93.6649,93.0831,93.3922,27397.0
2020-04-09 09:55:00,102.73,103.02,102.53,102.96,21758.0,93.3922,93.6558,93.2104,93.6013,21758.0
2020-04-09 10:00:00,102.98,103.12,102.68,102.73,54613.0,93.6194,93.7467,93.3467,93.3922,54613.0
2020-04-09 10:05:00,102.77,103.07,102.31,102.45,29104.0,93.4285,93.7013,93.0104,93.1376,29104.0
2020-04-09 10:10:00,102.45,102.94,102.44,102.7,25759.0,93.1376,93.5831,93.1285,93.3649,25759.0
2020-04-09 10:15:00,102.69,102.79,102.03,102.09,31710.0,93.3558,93.4467,92.7558,92.8103,31710.0
2020-04-09 10:20:00,102.04,102.21,101.53,101.87,18586.0,92.7649,92.9194,92.3012,92.6103,18586.0
2020-04-09 10:25:00,101.93,102.05,101.57,101.86,16204.0,92.6649,92.774,92.3376,92.6013,16204.0
2020-04-09 10:30:00,101.9,101.99,101.56,101.99,24178.0,92.6376,92.7194,92.3285,92.7194,24178.0
2020-04-09 10:35:00,101.96,102.14,101.61,102.1,28110.0,92.6922,92.8558,92.374,92.8194,28110.0
2020-04-09 10:40:00,102.06,102.18,101.62,101.86,35497.0,92.7831,92.8922,92.3831,92.6013,35497.0
2020-04-09 10:45:00,101.93,102.32,101.68,101.73,21121.0,92.6649,93.0194,92.4376,92.4831,21121.0
2020-04-09 10:50:00,101.64,101.8,101.03,101.03,38465.0,92.4013,92.5467,91.8467,91.8467,38465.0
2020-04-09 10:55:00,101.07,101.39,100.93,101.28,18417.0,91.8831,92.174,91.7558,92.074,18417.0
2020-04-09 11:00:00,101.3,101.3,100.63,100.73,10000.0,92.0922,92.0922,91.4831,91.574,10000.0
2020-04-09 11:05:00,100.68,101.07,100.4,101.01,12851.0,91.5285,91.8831,91.274,91.8285,12851.0
2020-04-09 11:10:00,101.01,101.15,100.82,100.88,11510.0,91.8285,91.9558,91.6558,91.7103,11510.0
2020-04-09 11:15:00,100.93,100.95,100.67,100.82,9766.0,91.7558,91.774,91.5194,91.6558,9766.0
2020-04-09 11:20:00,100.89,101.12,100.77,100.92,8915.0,91.7194,91.9285,91.6103,91.7467,8915.0
2020-04-09 11:25:00,100.92,101.34,100.8,101.34,5354.0,91.7467,92.1285,91.6376,92.1285,5354.0
2020-04-09 11:30:00,101.28,101.53,101.25,101.44,7155.0,92.074,92.3012,92.0467,92.2194,7155.0
2020-04-09 11:35:00,101.38,101.63,101.24,101.58,8249.0,92.1649,92.3922,92.0376,92.3467,8249.0
2020-04-09 11:40:00,101.61,101.94,101.61,101.85,7927.0,92.374,92.674,92.374,92.5922,7927.0
2020-04-09 11:45:00,101.89,102.11,101.89,102.09,13150.0,92.6285,92.8285,92.6285,92.8103,13150.0
2020-04-09 11:50:00,102.14,102.27,101.97,102.02,6366.0,92.8558,92.974,92.7013,92.7467,6366.0
2020-04-09 11:55:00,101.93,102.21,101.9,102.14,7011.0,92.6649,92.9194,92.6376,92.8558,7011.0
2020-04-09 12:00:00,102.12,102.29,102.01,102.28,7901.0,92.8376,92.9922,92.7376,92.9831,7901.0
2020-04-09 12:05:00,102.25,102.44,102.09,102.44,8422.0,92.9558,93.1285,92.8103,93.1285,8422.0
2020-04-09 12:10:00,102.43,102.43,102.16,102.32,7203.0,93.1194,93.1194,92.874,93.0194,7203.0
2020-04-09 12:15:00,102.28,102.57,102.2,102.5,8228.0,92.9831,93.2467,92.9103,93.1831,8228.0
2020-04-09 12:20:00,102.52,102.64,102.41,102.62,21620.0,93.2013,93.3104,93.1013,93.2922,21620.0
2020-04-09 12:25:00,102.62,102.63,102.39,102.49,12583.0,93.2922,93.3013,93.0831,93.174,12583.0
2020-04-09 12:30:00,102.53,102.61,102.34,102.37,20787.0,93.2104,93.2831,93.0376,93.0649,20787.0
2020-04-09 12:35:00,102.37,102.55,102.16,102.55,12215.0,93.0649,93.2285,92.874,93.2285,12215.0
2020-04-09 12:40:00,102.48,102.72,102.42,102.68,8694.0,93.1649,93.3831,93.1104,93.3467,8694.0
2020-04-09 12:45:00,102.64,102.87,102.57,102.87,10425.0,93.3104,93.5194,93.2467,93.5194,10425.0
2020-04-09 12:50:00,102.89,103.14,102.82,102.96,9423.0,93.5376,93.7649,93.474,93.6013,9423.0
2020-04-09 12:55:00,102.94,103.57,102.94,103.44,13791.0,93.5831,94.1558,93.5831,94.0376,13791.0
2020-04-09 13:00:00,103.4,103.45,103.25,103.34,7483.0,94.0013,94.0467,93.8649,93.9467,7483.0
2020-04-09 13:05:00,103.24,103.47,103.23,103.47,9500.0,93.8558,94.0649,93.8467,94.0649,9500.0
2020-04-09 13:10:00,103.44,103.44,103.22,103.39,10317.0,94.0376,94.0376,93.8376,93.9922,10317.0
2020-04-09 13:15:00,103.41,103.45,103.17,103.3,15928.0,94.0104,94.0467,93.7922,93.9104,15928.0
2020-04-09 13:20:00,103.26,103.3,103.07,103.07,6182.0,93.874,93.9104,93.7013,93.7013,6182.0
2020-04-09 13:25:00,103.06,103.18,102.9,103.09,9131.0,93.6922,93.8013,93.5467,93.7195,9131.0
2020-04-09 13:30:00,103.07,103.19,102.95,103.0,11487.0,93.7013,93.8104,93.5922,93.6376,11487.0
2020-04-09 13:35:00,102.96,102.96,102.3,102.41,14877.0,93.6013,93.6013,93.0013,93.1013,14877.0
2020-04-09 13:40:00,102.41,102.59,102.41,102.58,24166.0,93.1013,93.2649,93.1013,93.2558,24166.0
2020-04-09 13:45:00,102.57,102.59,101.97,102.04,10645.0,93.2467,93.2649,92.7013,92.7649,10645.0
2020-04-09 13:50:00,101.95,102.15,101.8,101.83,9217.0,92.6831,92.8649,92.5467,92.574,9217.0
2020-04-09 13:55:00,101.82,101.95,101.7,101.81,7147.0,92.5649,92.6831,92.4558,92.5558,7147.0
2020-04-09 14:00:00,101.75,101.85,101.19,101.23,10832.0,92.5013,92.5922,91.9922,92.0285,10832.0
2020-04-09 14:05:00,101.18,101.18,100.74,100.88,16963.0,91.9831,91.9831,91.5831,91.7103,16963.0
2020-04-09 14:10:00,100.93,101.04,100.76,100.79,7869.0,91.7558,91.8558,91.6012,91.6285,7869.0
2020-04-09 14:15:00,100.78,100.8,100.13,100.17,48128.0,91.6194,91.6376,91.0285,91.0649,48128.0
2020-04-09 14:20:00,100.21,100.33,99.93,99.93,34924.0,91.1012,91.2103,90.8467,90.8467,34924.0
2020-04-09 14:25:00,99.89,100.16,99.58,99.7,27896.0,90.8103,91.0558,90.5285,90.6376,27896.0
2020-04-09 14:30:00,99.56,100.05,99.56,99.6,12408.0,90.5103,90.9558,90.5103,90.5467,12408.0
2020-04-09 14:35:00,99.58,99.63,99.19,99.34,35797.0,90.5285,90.574,90.1739,90.3103,35797.0
2020-04-09 14:40:00,99.29,99.35,98.82,98.9,38690.0,90.2649,90.3194,89.8376,89.9103,38690.0
2020-04-09 14:45:00,98.87,99.07,98.6,98.64,22607.0,89.883,90.0649,89.6376,89.6739,22607.0
2020-04-09 14:50:00,98.7,98.92,98.41,98.79,28359.0,89.7285,89.9285,89.4648,89.8103,28359.0
2020-04-09 14:55:00,98.76,99.02,98.57,98.92,28508.0,89.783,90.0194,89.6103,89.9285,28508.0
2020-04-09 15:00:00,99.01,99.02,98.12,98.23,33622.0,90.0103,90.0194,89.2012,89.3012,33622.0
2020-04-09 15:05:00,98.22,98.6,97.95,98.54,28234.0,89.2921,89.6376,89.0467,89.583,28234.0
2020-04-09 15:10:00,98.54,98.7,98.44,98.57,27825.0,89.583,89.7285,89.4921,89.6103,27825.0
2020-04-09 15:15:00,98.53,98.63,98.15,98.15,28451.0,89.5739,89.6649,89.2285,89.2285,28451.0
2020-04-09 15:20:00,98.23,98.28,97.87,97.99,23259.0,89.3012,89.3467,88.9739,89.083,23259.0
2020-04-09 15:25:00,98.02,98.29,97.95,98.29,33814.0,89.1103,89.3558,89.0467,89.3558,33814.0
2020-04-09 15:30:00,98.31,98.78,98.28,98.72,28161.0,89.3739,89.8012,89.3467,89.7467,28161.0
2020-04-09 15:35:00,98.77,98.8,98.19,98.57,32451.0,89.7921,89.8194,89.2648,89.6103,32451.0
2020-04-09 15:40:00,98.55,98.9,98.51,98.82,26238.0,89.5921,89.9103,89.5558,89.8376,26238.0
2020-04-09 15:45:00,98.84,98.96,98.22,98.3,59883.0,89.8558,89.9649,89.2921,89.3648,59883.0
2020-04-09 15:50:00,98.36,98.9,97.98,98.83,157784.0,89.4194,89.9103,89.0739,89.8467,157784.0
2020-04-09 15:55:00,98.77,98.92,98.61,98.79,149716.0,89.7921,89.9285,89.6467,89.8103,149716.0
2020-04-13 09:30:00,97.65,98.25,97.33,98.23,32239.0,88.7739,89.3194,88.483,89.3012,32239.0
2020-04-13 09:35:00,98.06,99.4,98.05,99.13,12603.0,89.1467,90.3649,89.1376,90.1194,12603.0
2020-04-13 09:40:00,98.87,98.99,98.35,98.49,10918.0,89.883,89.9921,89.4103,89.5376,10918.0
2020-04-13 09:45:00,98.49,98.57,97.87,98.05,12636.0,89.5376,89.6103,88.9739,89.1376,12636.0
2020-04-13 09:50:00,97.94,98.31,97.94,98.16,13059.0,89.0376,89.3739,89.0376,89.2376,13059.0
2020-04-13 09:55:00,98.24,98.64,97.5,97.7,19059.0,89.3103,89.6739,88.6376,88.8194,19059.0
2020-04-13 10:00:00,97.64,98.17,97.4,98.17,31257.0,88.7648,89.2467,88.5467,89.2467,31257.0
2020-04-13 10:05:00,98.25,98.85,98.25,98.85,29778.0,89.3194,89.8649,89.3194,89.8649,29778.0
2020-04-13 10:10:00,98.84,98.94,98.52,98.59,12089.0,89.8558,89.9467,89.5648,89.6285,12089.0
2020-04-13 10:15:00,98.56,98.73,98.38,98.45,10454.0,89.6012,89.7558,89.4376,89.5012,10454.0
2020-04-13 10:20:00,98.47,98.66,98.06,98.12,8832.0,89.5194,89.6921,89.1467,89.2012,8832.0
2020-04-13 10:25:00,98.11,98.65,98.06,98.6,7403.0,89.1921,89.683,89.1467,89.6376,7403.0
2020-04-13 10:30:00,98.5,98.82,98.49,98.74,7987.0,89.5467,89.8376,89.5376,89.7649,7987.0
2020-04-13 10:35:00,98.7,98.81,98.39,98.59,5007.0,89.7285,89.8285,89.4467,89.6285,5007.0
2020-04-13 10:40:00,98.56,98.87,98.5,98.74,10391.0,89.6012,89.883,89.5467,89.7649,10391.0
2020-04-13 10:45:00,98.82,99.02,98.72,98.83,32454.0,89.8376,90.0194,89.7467,89.8467,32454.0
2020-04-13 10:50:00,98.88,99.01,98.65,98.8,13564.0,89.8921,90.0103,89.683,89.8194,13564.0
2020-04-13 10:55:00,98.83,99.05,98.76,99.0,10045.0,89.8467,90.0467,89.783,90.0012,10045.0
2020-04-13 11:00:00,99.0,99.01,98.6,98.63,11793.0,90.0012,90.0103,89.6376,89.6649,11793.0
2020-04-13 11:05:00,98.65,98.68,98.14,98.2,6288.0,89.683,89.7103,89.2194,89.2739,6288.0
2020-04-13 11:10:00,98.26,98.42,97.92,98.0,23447.0,89.3285,89.4739,89.0194,89.0921,23447.0
2020-04-13 11:15:00,98.03,98.15,97.96,98.01,9567.0,89.1194,89.2285,89.0558,89.1012,9567.0
2020-04-13 11:20:00,97.98,98.32,97.92,98.28,9178.0,89.0739,89.383,89.0194,89.3467,9178.0
2020-04-13 11:25:00,98.3,98.48,98.27,98.44,7890.0,89.3648,89.5285,89.3376,89.4921,7890.0
2020-04-13 11:30:00,98.4,98.4,98.07,98.19,9103.0,89.4558,89.4558,89.1558,89.2648,9103.0
2020-04-13 11:35:00,98.12,98.37,98.09,98.14,6068.0,89.2012,89.4285,89.1739,89.2194,6068.0
2020-04-13 11:40:00,98.18,98.19,97.96,98.06,4785.0,89.2558,89.2648,89.0558,89.1467,4785.0
2020-04-13 11:45:00,98.02,98.51,98.02,98.47,6363.0,89.1103,89.5558,89.1103,89.5194,6363.0
2020-04-13 11:50:00,98.4,98.47,98.26,98.36,5197.0,89.4558,89.5194,89.3285,89.4194,5197.0
2020-04-13 11:55:00,98.35,98.4,98.13,98.13,9854.0,89.4103,89.4558,89.2103,89.2103,9854.0
2020-04-13 12:00:00,98.09,98.16,97.95,98.13,10399.0,89.1739,89.2376,89.0467,89.2103,10399.0
2020-04-13 12:05:00,98.16,98.36,98.16,98.26,10234.0,89.2376,89.4194,89.2376,89.3285,10234.0
2020-04-13 12:10:00,98.27,98.51,98.21,98.51,4866.0,89.3376,89.5558,89.283,89.5558,4866.0
2020-04-13 12:15:00,98.47,98.77,98.46,98.71,12700.0,89.5194,89.7921,89.5103,89.7376,12700.0
2020-04-13 12:20:00,98.71,98.9,98.55,98.87,10306.0,89.7376,89.9103,89.5921,89.883,10306.0
2020-04-13 12:25:00,98.92,98.99,98.63,98.67,9834.0,89.9285,89.9921,89.6649,89.7012,9834.0
2020-04-13 12:30:00,98.61,98.61,98.28,98.3,3619.0,89.6467,89.6467,89.3467,89.3648,3619.0
2020-04-13 12:35:00,98.34,98.49,98.18,98.28,42728.0,89.4012,89.5376,89.2558,89.3467,42728.0
2020-04-13 12:40:00,98.42,98.42,98.27,98.34,6399.0,89.4739,89.4739,89.3376,89.4012,6399.0
2020-04-13 12:45:00,98.33,98.61,98.33,98.45,44308.0,89.3921,89.6467,89.3921,89.5012,44308.0
2020-04-13 12:50:00,98.44,98.44,97.99,97.99,27457.0,89.4921,89.4921,89.083,89.083,27457.0
2020-04-13 12:55:00,97.98,98.25,97.96,98.24,15825.0,89.0739,89.3194,89.0558,89.3103,15825.0
2020-04-13 13:00:00,98.15,98.2,98.03,98.07,3708.0,89.2285,89.2739,89.1194,89.1558,3708.0
2020-04-13 13:05:00,98.11,98.25,97.95,98.25,4500.0,89.1921,89.3194,89.0467,89.3194,4500.0
2020-04-13 13:10:00,98.23,98.25,98.1,98.25,12397.0,89.3012,89.3194,89.183,89.3194,12397.0
2020-04-13 13:15:00,98.2,98.3,98.12,98.29,11751.0,89.2739,89.3648,89.2012,89.3558,11751.0
2020-04-13 13:20:00,98.35,98.39,98.2,98.27,10086.0,89.4103,89.4467,89.2739,89.3376,10086.0
2020-04-13 13:25:00,98.27,98.49,98.22,98.35,10964.0,89.3376,89.5376,89.2921,89.4103,10964.0
2020-04-13 13:30:00,98.37,98.5,98.37,98.5,18502.0,89.4285,89.5467,89.4285,89.5467,18502.0
2020-04-13 13:35:00,98.5,98.83,98.48,98.79,17803.0,89.5467,89.8467,89.5285,89.8103,17803.0
2020-04-13 13:40:00,98.85,99.06,98.8,98.96,3531.0,89.8649,90.0558,89.8194,89.9649,3531.0
2020-04-13 13:45:00,98.95,99.0,98.74,98.8,5900.0,89.9558,90.0012,89.7649,89.8194,5900.0
2020-04-13 13:50:00,98.75,99.09,98.74,99.02,11404.0,89.7739,90.083,89.7649,90.0194,11404.0
2020-04-13 13:55:00,98.99,99.06,98.88,98.95,6746.0,89.9921,90.0558,89.8921,89.9558,6746.0
2020-04-13 14:00:00,98.96,99.03,98.83,98.95,6705.0,89.9649,90.0285,89.8467,89.9558,6705.0
2020-04-13 14:05:00,98.9,99.19,98.9,99.01,7831.0,89.9103,90.1739,89.9103,90.0103,7831.0
2020-04-13 14:10:00,98.98,99.03,98.72,98.85,14383.0,89.983,90.0285,89.7467,89.8649,14383.0
2020-04-13 14:15:00,98.88,99.07,98.82,99.03,8704.0,89.8921,90.0649,89.8376,90.0285,8704.0
2020-04-13 14:20:00,99.02,99.03,98.81,98.97,8064.0,90.0194,90.0285,89.8285,89.9739,8064.0
2020-04-13 14:25:00,98.95,99.02,98.7,98.96,6057.0,89.9558,90.0194,89.7285,89.9649,6057.0
2020-04-13 14:30:00,99.0,99.19,98.92,99.12,4801.0,90.0012,90.1739,89.9285,90.1103,4801.0
2020-04-13 14:35:00,99.06,99.06,98.81,98.86,4271.0,90.0558,90.0558,89.8285,89.8739,4271.0
2020-04-13 14:40:00,98.89,98.92,98.64,98.69,8346.0,89.9012,89.9285,89.6739,89.7194,8346.0
2020-04-13 14:45:00,98.64,98.99,98.59,98.92,10380.0,89.6739,89.9921,89.6285,89.9285,10380.0
2020-04-13 14:50:00,98.9,99.17,98.89,99.15,10873.0,89.9103,90.1558,89.9012,90.1376,10873.0
2020-04-13 14:55:00,99.11,99.35,99.05,99.29,10716.0,90.1012,90.3194,90.0467,90.2649,10716.0
2020-04-13 15:00:00,99.25,99.35,99.15,99.29,37228.0,90.2285,90.3194,90.1376,90.2649,37228.0
2020-04-13 15:05:00,99.36,99.49,99.2,99.34,14000.0,90.3285,90.4467,90.183,90.3103,14000.0
2020-04-13 15:10:00,99.3,99.5,99.25,99.39,11137.0,90.2739,90.4558,90.2285,90.3558,11137.0
2020-04-13 15:15:00,99.39,99.9,99.32,99.87,21845.0,90.3558,90.8194,90.2921,90.7921,21845.0
2020-04-13 15:20:00,99.87,100.04,99.73,99.95,23284.0,90.7921,90.9467,90.6649,90.8649,23284.0
2020-04-13 15:25:00,99.9,100.01,99.82,99.9,28208.0,90.8194,90.9194,90.7467,90.8194,28208.0
2020-04-13 15:30:00,99.93,100.22,99.82,100.1,34128.0,90.8467,91.1103,90.7467,91.0012,34128.0
2020-04-13 15:35:00,100.08,100.18,99.73,99.92,25946.0,90.983,91.074,90.6649,90.8376,25946.0
2020-04-13 15:40:00,99.9,99.91,99.5,99.7,72409.0,90.8194,90.8285,90.4558,90.6376,72409.0
2020-04-13 15:45:00,99.7,99.79,99.45,99.71,179293.0,90.6376,90.7194,90.4103,90.6467,179293.0
2020-04-13 15:50:00,99.69,99.79,99.24,99.62,173996.0,90.6285,90.7194,90.2194,90.5649,173996.0
2020-04-13 15:55:00,99.64,99.82,99.4,99.67,239945.0,90.583,90.7467,90.3649,90.6103,239945.0
2020-04-14 09:30:00,101.8,102.13,100.66,102.0,22075.0,92.5467,92.8467,91.5103,92.7285,22075.0
2020-04-14 09:35:00,102.15,102.38,101.6,101.61,15317.0,92.8649,93.074,92.3649,92.374,15317.0
2020-04-14 09:40:00,101.61,101.73,101.22,101.52,33446.0,92.374,92.4831,92.0194,92.2922,33446.0
2020-04-14 09:45:00,101.55,102.12,101.39,102.06,21894.0,92.3194,92.8376,92.174,92.7831,21894.0
2020-04-14 09:50:00,102.18,102.52,102.04,102.23,18543.0,92.8922,93.2013,92.7649,92.9376,18543.0
2020-04-14 09:55:00,102.25,103.03,102.25,102.81,20842.0,92.9558,93.6649,92.9558,93.4649,20842.0
2020-04-14 10:00:00,102.85,102.87,102.17,102.27,8087.0,93.5013,93.5194,92.8831,92.974,8087.0
2020-04-14 10:05:00,102.36,102.66,102.22,102.58,14856.0,93.0558,93.3285,92.9285,93.2558,14856.0
2020-04-14 10:10:00,102.57,102.74,102.27,102.27,23758.0,93.2467,93.4013,92.974,92.974,23758.0
2020-04-14 10:15:00,102.32,102.67,102.3,102.59,30794.0,93.0194,93.3376,93.0013,93.2649,30794.0
2020-04-14 10:20:00,102.57,102.66,102.16,102.18,32307.0,93.2467,93.3285,92.874,92.8922,32307.0
2020-04-14 10:25:00,102.19,102.49,102.08,102.23,21273.0,92.9013,93.174,92.8013,92.9376,21273.0
2020-04-14 10:30:00,102.22,102.29,101.94,101.96,27192.0,92.9285,92.9922,92.674,92.6922,27192.0
2020-04-14 10:35:00,101.97,101.99,101.62,101.7,24832.0,92.7013,92.7194,92.3831,92.4558,24832.0
2020-04-14 10:40:00,101.74,101.82,101.6,101.81,23520.0,92.4922,92.5649,92.3649,92.5558,23520.0
2020-04-14 10:45:00,101.86,102.02,101.52,101.58,19967.0,92.6013,92.7467,92.2922,92.3467,19967.0
2020-04-14 10:50:00,101.62,101.7,100.87,100.87,14945.0,92.3831,92.4558,91.7012,91.7012,14945.0
2020-04-14 10:55:00,100.87,101.0,100.48,100.57,18099.0,91.7012,91.8194,91.3467,91.4285,18099.0
2020-04-14 11:00:00,100.58,100.96,100.36,100.36,16492.0,91.4376,91.7831,91.2376,91.2376,16492.0
2020-04-14 11:05:00,100.37,100.6,100.07,100.4,16729.0,91.2467,91.4558,90.974,91.274,16729.0
2020-04-14 11:10:00,100.35,101.03,100.34,101.03,12017.0,91.2285,91.8467,91.2194,91.8467,12017.0
2020-04-14 11:15:00,101.04,101.29,100.79,100.79,14939.0,91.8558,92.0831,91.6285,91.6285,14939.0
2020-04-14 11:20:00,100.9,101.43,100.84,101.16,30114.0,91.7285,92.2103,91.674,91.9649,30114.0
2020-04-14 11:25:00,101.19,101.41,100.87,101.03,59766.0,91.9922,92.1922,91.7012,91.8467,59766.0
2020-04-14 11:30:00,100.98,101.32,100.98,101.24,20544.0,91.8012,92.1103,91.8012,92.0376,20544.0
2020-04-14 11:35:00,101.28,101.43,101.07,101.2,20576.0,92.074,92.2103,91.8831,92.0012,20576.0
2020-04-14 11:40:00,101.19,101.47,101.15,101.3,34462.0,91.9922,92.2467,91.9558,92.0922,34462.0
2020-04-14 11:45:00,101.31,101.7,101.23,101.23,15717.0,92.1012,92.4558,92.0285,92.0285,15717.0
2020-04-14 11:50:00,101.3,101.4,100.99,101.13,39252.0,92.0922,92.1831,91.8103,91.9376,39252.0
2020-04-14 11:55:00,101.04,101.31,100.94,101.1,10269.0,91.8558,92.1012,91.7649,91.9103,10269.0
2020-04-14 12:00:00,101.14,101.71,101.13,101.44,35851.0,91.9467,92.4649,91.9376,92.2194,35851.0
2020-04-14 12:05:00,101.5,101.72,101.45,101.61,15309.0,92.274,92.474,92.2285,92.374,15309.0
2020-04-14 12:10:00,101.59,101.68,101.24,101.48,47236.0,92.3558,92.4376,92.0376,92.2558,47236.0
2020-04-14 12:15:00,101.54,101.89,101.54,101.86,42843.0,92.3103,92.6285,92.3103,92.6013,42843.0
2020-04-14 12:20:00,101.9,102.29,101.89,102.15,15526.0,92.6376,92.9922,92.6285,92.8649,15526.0
2020-04-14 12:25:00,102.21,102.21,101.88,102.01,18576.0,92.9194,92.9194,92.6194,92.7376,18576.0
2020-04-14 12:30:00,102.15,102.16,101.72,101.77,46048.0,92.8649,92.874,92.474,92.5194,46048.0
2020-04-14 12:35:00,101.8,101.96,101.78,101.94,23569.0,92.5467,92.6922,92.5285,92.674,23569.0
2020-04-14 12:40:00,101.96,102.02,101.7,101.8,25319.0,92.6922,92.7467,92.4558,92.5467,25319.0
2020-04-14 12:45:00,101.82,102.01,101.79,101.9,32610.0,92.5649,92.7376,92.5376,92.6376,32610.0
2020-04-14 12:50:00,101.91,102.07,101.71,102.02,30589.0,92.6467,92.7922,92.4649,92.7467,30589.0
2020-04-14 12:55:00,102.07,102.25,101.98,102.06,14752.0,92.7922,92.9558,92.7103,92.7831,14752.0
2020-04-14 13:00:00,102.06,102.12,101.86,102.08,9355.0,92.7831,92.8376,92.6013,92.8013,9355.0
2020-04-14 13:05:00,102.11,102.17,101.94,101.98,12555.0,92.8285,92.8831,92.674,92.7103,12555.0
2020-04-14 13:10:00,101.96,102.06,101.86,101.93,9357.0,92.6922,92.7831,92.6013,92.6649,9357.0
2020-04-14 13:15:00,101.88,101.98,101.83,101.92,25009.0,92.6194,92.7103,92.574,92.6558,25009.0
2020-04-14 13:20:00,101.89,102.0,101.88,102.0,52479.0,92.6285,92.7285,92.6194,92.7285,52479.0
2020-04-14 13:25:00,101.97,101.98,101.77,101.82,28769.0,92.7013,92.7103,92.5194,92.5649,28769.0
2020-04-14 13:30:00,101.81,101.95,101.8,101.92,28106.0,92.5558,92.6831,92.5467,92.6558,28106.0
2020-04-14 13:35:00,101.92,102.01,101.87,101.99,64861.0,92.6558,92.7376,92.6103,92.7194,64861.0
2020-04-14 13:40:00,102.01,102.07,101.86,101.98,23228.0,92.7376,92.7922,92.6013,92.7103,23228.0
2020-04-14 13:45:00,102.01,102.03,101.85,101.9,21205.0,92.7376,92.7558,92.5922,92.6376,21205.0
2020-04-14 13:50:00,101.89,102.16,101.87,101.94,40108.0,92.6285,92.874,92.6103,92.674,40108.0
2020-04-14 13:55:00,101.95,102.05,101.86,101.91,20320.0,92.6831,92.774,92.6013,92.6467,20320.0
2020-04-14 14:00:00,101.94,101.94,101.73,101.89,13549.0,92.674,92.674,92.4831,92.6285,13549.0
2020-04-14 14:05:00,101.85,101.96,101.76,101.88,14127.0,92.5922,92.6922,92.5103,92.6194,14127.0
2020-04-14 14:10:00,101.83,101.92,101.71,101.89,12321.0,92.574,92.6558,92.4649,92.6285,12321.0
2020-04-14 14:15:00,101.87,102.05,101.8,102.04,25933.0,92.6103,92.774,92.5467,92.7649,25933.0
2020-04-14 14:20:00,102.04,102.55,102.04,102.39,23137.0,92.7649,93.2285,92.7649,93.0831,23137.0
2020-04-14 14:25:00,102.39,102.43,102.25,102.39,10372.0,93.0831,93.1194,92.9558,93.0831,10372.0
2020-04-14 14:30:00,102.4,102.64,102.38,102.64,22087.0,93.0922,93.3104,93.074,93.3104,22087.0
2020-04-14 14:35:00,102.63,102.66,102.53,102.66,13566.0,93.3013,93.3285,93.2104,93.3285,13566.0
2020-04-14 14:40:00,102.7,102.79,102.59,102.72,10540.0,93.3649,93.4467,93.2649,93.3831,10540.0
2020-04-14 14:45:00,102.7,102.83,102.58,102.72,15627.0,93.3649,93.4831,93.2558,93.3831,15627.0
2020-04-14 14:50:00,102.66,102.95,102.61,102.73,34259.0,93.3285,93.5922,93.2831,93.3922,34259.0
2020-04-14 14:55:00,102.78,103.0,102.77,102.97,13121.0,93.4376,93.6376,93.4285,93.6104,13121.0
2020-04-14 15:00:00,102.94,103.04,102.78,102.85,15232.0,93.5831,93.674,93.4376,93.5013,15232.0
2020-04-14 15:05:00,102.82,102.83,102.36,102.47,23932.0,93.474,93.4831,93.0558,93.1558,23932.0
2020-04-14 15:10:00,102.42,102.59,102.28,102.56,26055.0,93.1104,93.2649,92.9831,93.2376,26055.0
2020-04-14 15:15:00,102.56,102.59,102.25,102.56,21781.0,93.2376,93.2649,92.9558,93.2376,21781.0
2020-04-14 15:20:00,102.56,102.66,102.4,102.61,21306.0,93.2376,93.3285,93.0922,93.2831,21306.0
2020-04-14 15:25:00,102.6,102.89,102.6,102.79,23544.0,93.274,93.5376,93.274,93.4467,23544.0
2020-04-14 15:30:00,102.79,102.95,102.75,102.86,36051.0,93.4467,93.5922,93.4104,93.5104,36051.0
2020-04-14 15:35:00,102.84,103.3,102.83,103.06,37244.0,93.4922,93.9104,93.4831,93.6922,37244.0
2020-04-14 15:40:00,103.08,103.09,102.76,102.89,49486.0,93.7104,93.7195,93.4194,93.5376,49486.0
2020-04-14 15:45:00,102.94,103.12,102.84,103.02,65368.0,93.5831,93.7467,93.4922,93.6558,65368.0
2020-04-14 15:50:00,103.02,103.1,102.65,103.01,133378.0,93.6558,93.7285,93.3194,93.6467,133378.0
2020-04-14 15:55:00,103.04,103.14,102.89,103.06,110658.0,93.674,93.7649,93.5376,93.6922,110658.0
2020-04-15 09:30:00,100.72,100.91,100.11,100.57,31785.0,91.5649,91.7376,91.0103,91.4285,31785.0
2020-04-15 09:35:00,100.56,100.76,100.21,100.25,20771.0,91.4194,91.6012,91.1012,91.1376,20771.0
2020-04-15 09:40:00,100.2,100.2,98.82,98.82,13971.0,91.0921,91.0921,89.8376,89.8376,13971.0
2020-04-15 09:45:00,98.84,99.29,98.49,99.19,14075.0,89.8558,90.2649,89.5376,90.1739,14075.0
2020-04-15 09:50:00,99.35,99.52,99.12,99.32,13593.0,90.3194,90.474,90.1103,90.2921,13593.0
2020-04-15 09:55:00,99.19,99.55,98.8,99.55,16879.0,90.1739,90.5012,89.8194,90.5012,16879.0
2020-04-15 10:00:00,99.54,99.6,98.87,98.87,11564.0,90.4921,90.5467,89.883,89.883,11564.0
2020-04-15 10:05:00,98.9,99.08,98.76,99.08,9051.0,89.9103,90.0739,89.783,90.0739,9051.0
2020-04-15 10:10:00,99.03,99.14,98.59,98.77,15060.0,90.0285,90.1285,89.6285,89.7921,15060.0
2020-04-15 10:15:00,98.75,98.9,98.27,98.43,16705.0,89.7739,89.9103,89.3376,89.483,16705.0
2020-04-15 10:20:00,98.38,98.68,98.37,98.51,16286.0,89.4376,89.7103,89.4285,89.5558,16286.0
2020-04-15 10:25:00,98.58,98.7,98.39,98.56,5880.0,89.6194,89.7285,89.4467,89.6012,5880.0
2020-04-15 10:30:00,98.66,98.78,98.62,98.7,8739.0,89.6921,89.8012,89.6558,89.7285,8739.0
2020-04-15 10:35:00,98.64,98.74,98.42,98.51,9988.0,89.6739,89.7649,89.4739,89.5558,9988.0
2020-04-15 10:40:00,98.57,98.75,98.56,98.63,11956.0,89.6103,89.7739,89.6012,89.6649,11956.0
2020-04-15 10:45:00,98.73,99.0,98.73,99.0,6181.0,89.7558,90.0012,89.7558,90.0012,6181.0
2020-04-15 10:50:00,98.94,99.2,98.83,99.14,6529.0,89.9467,90.183,89.8467,90.1285,6529.0
2020-04-15 10:55:00,99.09,99.79,99.04,99.61,14185.0,90.083,90.7194,90.0376,90.5558,14185.0
2020-04-15 11:00:00,99.63,99.77,99.46,99.46,9579.0,90.574,90.7012,90.4194,90.4194,9579.0
2020-04-15 11:05:00,99.45,99.45,98.75,98.75,11644.0,90.4103,90.4103,89.7739,89.7739,11644.0
2020-04-15 11:10:00,98.81,99.15,98.81,98.98,4333.0,89.8285,90.1376,89.8285,89.983,4333.0
2020-04-15 11:15:00,99.01,99.01,98.75,98.89,3286.0,90.0103,90.0103,89.7739,89.9012,3286.0
2020-04-15 11:20:00,98.78,98.79,98.58,98.66,7010.0,89.8012,89.8103,89.6194,89.6921,7010.0
2020-04-15 11:25:00,98.58,98.95,98.58,98.89,4086.0,89.6194,89.9558,89.6194,89.9012,4086.0
2020-04-15 11:30:00,99.0,99.27,99.0,99.12,4442.0,90.0012,90.2467,90.0012,90.1103,4442.0
2020-04-15 11:35:00,99.06,99.06,98.8,98.88,12204.0,90.0558,90.0558,89.8194,89.8921,12204.0
2020-04-15 11:40:00,98.86,98.92,98.58,98.68,3437.0,89.8739,89.9285,89.6194,89.7103,3437.0
2020-04-15 11:45:00,98.62,98.89,98.62,98.74,4832.0,89.6558,89.9012,89.6558,89.7649,4832.0
2020-04-15 11:50:00,98.74,98.98,98.74,98.9,12844.0,89.7649,89.983,89.7649,89.9103,12844.0
2020-04-15 11:55:00,98.94,99.0,98.77,98.79,6799.0,89.9467,90.0012,89.7921,89.8103,6799.0
2020-04-15 12:00:00,98.77,99.01,98.74,98.94,4143.0,89.7921,90.0103,89.7649,89.9467,4143.0
2020-04-15 12:05:00,98.94,98.99,98.76,98.76,3700.0,89.9467,89.9921,89.783,89.783,3700.0
2020-04-15 12:10:00,98.8,98.94,98.66,98.94,4262.0,89.8194,89.9467,89.6921,89.9467,4262.0
2020-04-15 12:15:00,98.91,98.98,98.77,98.77,4234.0,89.9194,89.983,89.7921,89.7921,4234.0
2020-04-15 12:20:00,98.84,99.05,98.8,98.91,6024.0,89.8558,90.0467,89.8194,89.9194,6024.0
2020-04-15 12:25:00,98.9,99.15,98.85,99.15,4440.0,89.9103,90.1376,89.8649,90.1376,4440.0
2020-04-15 12:30:00,99.16,99.29,99.08,99.29,9172.0,90.1467,90.2649,90.0739,90.2649,9172.0
2020-04-15 12:35:00,99.29,99.37,99.23,99.31,4832.0,90.2649,90.3376,90.2103,90.283,4832.0
2020-04-15 12:40:00,99.32,99.48,99.22,99.36,5211.0,90.2921,90.4376,90.2012,90.3285,5211.0
2020-04-15 12:45:00,99.42,99.44,99.27,99.28,3742.0,90.383,90.4012,90.2467,90.2558,3742.0
2020-04-15 12:50:00,99.32,99.63,99.32,99.63,8351.0,90.2921,90.574,90.2921,90.574,8351.0
2020-04-15 12:55:00,99.58,99.6,99.47,99.54,9686.0,90.5285,90.5467,90.4285,90.4921,9686.0
2020-04-15 13:00:00,99.48,99.67,99.42,99.65,5223.0,90.4376,90.6103,90.383,90.5921,5223.0
2020-04-15 13:05:00,99.59,99.69,99.52,99.63,4884.0,90.5376,90.6285,90.474,90.574,4884.0
2020-04-15 13:10:00,99.61,99.96,99.6,99.92,7108.0,90.5558,90.874,90.5467,90.8376,7108.0
2020-04-15 13:15:00,99.93,100.16,99.81,100.08,8675.0,90.8467,91.0558,90.7376,90.983,8675.0
2020-04-15 13:20:00,100.05,100.1,99.95,100.1,17832.0,90.9558,91.0012,90.8649,91.0012,17832.0
2020-04-15 13:25:00,100.08,100.1,99.74,99.85,4450.0,90.983,91.0012,90.674,90.774,4450.0
2020-04-15 13:30:00,99.9,99.94,99.75,99.93,12439.0,90.8194,90.8558,90.683,90.8467,12439.0
2020-04-15 13:35:00,99.93,100.07,99.81,99.93,10333.0,90.8467,90.974,90.7376,90.8467,10333.0
2020-04-15 13:40:00,99.93,100.05,99.9,99.99,17617.0,90.8467,90.9558,90.8194,90.9012,17617.0
2020-04-15 13:45:00,100.0,100.08,99.91,100.01,23297.0,90.9103,90.983,90.8285,90.9194,23297.0
2020-04-15 13:50:00,100.01,100.02,99.86,99.87,21810.0,90.9194,90.9285,90.783,90.7921,21810.0
2020-04-15 13:55:00,99.91,100.0,99.87,99.94,6231.0,90.8285,90.9103,90.7921,90.8558,6231.0
2020-04-15 14:00:00,99.97,100.3,99.95,100.11,72571.0,90.883,91.1831,90.8649,91.0103,72571.0
2020-04-15 14:05:00,100.14,100.29,100.08,100.13,9707.0,91.0376,91.174,90.983,91.0285,9707.0
2020-04-15 14:10:00,100.12,100.35,100.1,100.32,6922.0,91.0194,91.2285,91.0012,91.2012,6922.0
2020-04-15 14:15:00,100.27,100.5,100.24,100.5,9042.0,91.1558,91.3649,91.1285,91.3649,9042.0
2020-04-15 14:20:00,100.46,100.73,100.42,100.49,34202.0,91.3285,91.574,91.2921,91.3558,34202.0
2020-04-15 14:25:00,100.45,100.54,100.24,100.47,15354.0,91.3194,91.4012,91.1285,91.3376,15354.0
2020-04-15 14:30:00,100.49,100.61,100.35,100.61,8474.0,91.3558,91.4649,91.2285,91.4649,8474.0
2020-04-15 14:35:00,100.62,100.95,100.62,100.86,10387.0,91.474,91.774,91.474,91.6922,10387.0
2020-04-15 14:40:00,100.84,100.9,100.67,100.88,6698.0,91.674,91.7285,91.5194,91.7103,6698.0
2020-04-15 14:45:00,100.88,101.0,100.78,100.96,9539.0,91.7103,91.8194,91.6194,91.7831,9539.0
2020-04-15 14:50:00,100.92,100.92,100.57,100.62,10430.0,91.7467,91.7467,91.4285,91.474,10430.0
2020-04-15 14:55:00,100.62,101.0,100.62,100.92,11316.0,91.474,91.8194,91.474,91.7467,11316.0
2020-04-15 15:00:00,100.92,101.16,100.85,101.08,11233.0,91.7467,91.9649,91.6831,91.8922,11233.0
2020-04-15 15:05:00,101.04,101.06,100.73,100.78,10756.0,91.8558,91.874,91.574,91.6194,10756.0
2020-04-15 15:10:00,100.74,100.9,100.72,100.77,12120.0,91.5831,91.7285,91.5649,91.6103,12120.0
2020-04-15 15:15:00,100.79,101.07,100.73,101.0,14207.0,91.6285,91.8831,91.574,91.8194,14207.0
2020-04-15 15:20:00,100.99,101.03,100.81,100.91,13005.0,91.8103,91.8467,91.6467,91.7376,13005.0
2020-04-15 15:25:00,100.94,100.94,100.65,100.76,17476.0,91.7649,91.7649,91.5012,91.6012,17476.0
2020-04-15 15:30:00,100.75,100.78,100.4,100.52,16768.0,91.5921,91.6194,91.274,91.3831,16768.0
2020-04-15 15:35:00,100.48,100.7,100.43,100.56,18938.0,91.3467,91.5467,91.3012,91.4194,18938.0
2020-04-15 15:40:00,100.57,100.61,100.26,100.61,18428.0,91.4285,91.4649,91.1467,91.4649,18428.0
2020-04-15 15:45:00,100.59,100.8,100.57,100.75,23862.0,91.4467,91.6376,91.4285,91.5921,23862.0
2020-04-15 15:50:00,100.67,100.67,100.25,100.39,79318.0,91.5194,91.5194,91.1376,91.2649,79318.0
2020-04-15 15:55:00,100.4,100.57,100.34,100.47,95039.0,91.274,91.4285,91.2194,91.3376,95039.0
2020-04-16 09:30:00,101.48,102.32,101.48,101.65,20133.0,92.2558,93.0194,92.2558,92.4103,20133.0
2020-04-16 09:35:00,101.39,101.68,100.87,101.68,4415.0,92.174,92.4376,91.7012,92.4376,4415.0
2020-04-16 09:40:00,101.71,102.05,101.25,101.39,7820.0,92.4649,92.774,92.0467,92.174,7820.0
2020-04-16 09:45:00,101.47,101.56,100.9,100.92,6353.0,92.2467,92.3285,91.7285,91.7467,6353.0
2020-04-16 09:50:00,100.94,101.1,100.65,100.88,6417.0,91.7649,91.9103,91.5012,91.7103,6417.0
2020-04-16 09:55:00,100.84,100.86,100.21,100.21,5435.0,91.674,91.6922,91.1012,91.1012,5435.0
2020-04-16 10:00:00,100.21,100.5,99.67,99.78,7168.0,91.1012,91.3649,90.6103,90.7103,7168.0
2020-04-16 10:05:00,99.68,100.28,99.68,100.1,31766.0,90.6194,91.1649,90.6194,91.0012,31766.0
2020-04-16 10:10:00,100.1,100.14,99.87,100.05,16050.0,91.0012,91.0376,90.7921,90.9558,16050.0
2020-04-16 10:15:00,100.13,100.55,100.08,100.45,8100.0,91.0285,91.4103,90.983,91.3194,8100.0
2020-04-16 10:20:00,100.5,100.6,100.32,100.59,2906.0,91.3649,91.4558,91.2012,91.4467,2906.0
2020-04-16 10:25:00,100.59,100.87,100.47,100.87,3100.0,91.4467,91.7012,91.3376,91.7012,3100.0
2020-04-16 10:30:00,100.82,100.85,100.57,100.76,6511.0,91.6558,91.6831,91.4285,91.6012,6511.0
2020-04-16 10:35:00,100.77,100.89,100.39,100.39,2704.0,91.6103,91.7194,91.2649,91.2649,2704.0
2020-04-16 10:40:00,100.37,101.04,100.37,100.89,2882.0,91.2467,91.8558,91.2467,91.7194,2882.0
2020-04-16 10:45:00,100.78,101.0,100.75,101.0,1915.0,91.6194,91.8194,91.5921,91.8194,1915.0
2020-04-16 10:50:00,101.01,101.02,100.81,100.85,4653.0,91.8285,91.8376,91.6467,91.6831,4653.0
2020-04-16 10:55:00,100.9,101.2,100.9,101.14,4007.0,91.7285,92.0012,91.7285,91.9467,4007.0
2020-04-16 11:00:00,101.18,101.18,100.93,101.14,2982.0,91.9831,91.9831,91.7558,91.9467,2982.0
2020-04-16 11:05:00,101.08,101.61,101.05,101.36,8605.0,91.8922,92.374,91.8649,92.1467,8605.0
2020-04-16 11:10:00,101.37,101.52,101.17,101.18,8339.0,92.1558,92.2922,91.974,91.9831,8339.0
2020-04-16 11:15:00,101.17,101.33,101.11,101.31,6569.0,91.974,92.1194,91.9194,92.1012,6569.0
2020-04-16 11:20:00,101.32,101.53,101.31,101.42,4128.0,92.1103,92.3012,92.1012,92.2012,4128.0
2020-04-16 11:25:00,101.51,101.73,101.42,101.5,5996.0,92.2831,92.4831,92.2012,92.274,5996.0
2020-04-16 11:30:00,101.51,101.53,101.09,101.12,9639.0,92.2831,92.3012,91.9012,91.9285,9639.0
2020-04-16 11:35:00,101.12,101.19,100.97,101.05,7525.0,91.9285,91.9922,91.7922,91.8649,7525.0
2020-04-16 11:40:00,101.07,101.47,101.01,101.08,11449.0,91.8831,92.2467,91.8285,91.8922,11449.0
2020-04-16 11:45:00,101.1,101.21,100.86,100.86,7671.0,91.9103,92.0103,91.6922,91.6922,7671.0
2020-04-16 11:50:00,100.93,101.27,100.78,101.25,16307.0,91.7558,92.0649,91.6194,92.0467,16307.0
2020-04-16 11:55:00,101.18,101.33,101.15,101.21,4885.0,91.9831,92.1194,91.9558,92.0103,4885.0
2020-04-16 12:00:00,101.23,101.3,100.71,100.77,9520.0,92.0285,92.0922,91.5558,91.6103,9520.0
2020-04-16 12:05:00,100.76,100.76,100.48,100.48,6031.0,91.6012,91.6012,91.3467,91.3467,6031.0
2020-04-16 12:10:00,100.48,100.48,100.27,100.32,5204.0,91.3467,91.3467,91.1558,91.2012,5204.0
2020-04-16 12:15:00,100.27,100.38,99.9,100.01,7271.0,91.1558,91.2558,90.8194,90.9194,7271.0
2020-04-16 12:20:00,99.97,100.01,99.72,99.77,15758.0,90.883,90.9194,90.6558,90.7012,15758.0
2020-04-16 12:25:00,99.73,99.92,99.61,99.82,13652.0,90.6649,90.8376,90.5558,90.7467,13652.0
2020-04-16 12:30:00,99.83,99.83,99.11,99.33,7745.0,90.7558,90.7558,90.1012,90.3012,7745.0
2020-04-16 12:35:00,99.32,99.63,99.2,99.61,11613.0,90.2921,90.574,90.183,90.5558,11613.0
2020-04-16 12:40:00,99.56,99.88,99.55,99.81,10634.0,90.5103,90.8012,90.5012,90.7376,10634.0
2020-04-16 12:45:00,99.86,99.91,99.64,99.67,8151.0,90.783,90.8285,90.583,90.6103,8151.0
2020-04-16 12:50:00,99.65,99.86,99.65,99.86,3198.0,90.5921,90.783,90.5921,90.783,3198.0
2020-04-16 12:55:00,99.74,99.94,99.59,99.73,8741.0,90.674,90.8558,90.5376,90.6649,8741.0
2020-04-16 13:00:00,99.74,99.93,99.74,99.76,6626.0,90.674,90.8467,90.674,90.6921,6626.0
2020-04-16 13:05:00,99.85,99.93,99.72,99.8,3121.0,90.774,90.8467,90.6558,90.7285,3121.0
2020-04-16 13:10:00,99.9,100.13,99.84,100.09,3820.0,90.8194,91.0285,90.7649,90.9921,3820.0
2020-04-16 13:15:00,100.24,100.33,100.2,100.29,1774.0,91.1285,91.2103,91.0921,91.174,1774.0
2020-04-16 13:20:00,100.39,100.54,100.26,100.44,3787.0,91.2649,91.4012,91.1467,91.3103,3787.0
2020-04-16 13:25:00,100.34,100.64,100.3,100.63,6829.0,91.2194,91.4921,91.1831,91.4831,6829.0
2020-04-16 13:30:00,100.58,100.92,100.58,100.78,5973.0,91.4376,91.7467,91.4376,91.6194,5973.0
2020-04-16 13:35:00,100.74,100.95,100.69,100.72,4700.0,91.5831,91.774,91.5376,91.5649,4700.0
2020-04-16 13:40:00,100.7,100.94,100.68,100.9,7608.0,91.5467,91.7649,91.5285,91.7285,7608.0
2020-04-16 13:45:00,100.92,100.94,100.73,100.75,6723.0,91.7467,91.7649,91.574,91.5921,6723.0
2020-04-16 13:50:00,100.74,100.81,100.32,100.42,7039.0,91.5831,91.6467,91.2012,91.2921,7039.0
2020-04-16 13:55:00,100.39,100.46,100.27,100.46,5015.0,91.2649,91.3285,91.1558,91.3285,5015.0
2020-04-16 14:00:00,100.41,100.46,100.21,100.46,4228.0,91.2831,91.3285,91.1012,91.3285,4228.0
2020-04-16 14:05:00,100.45,100.92,100.35,100.92,4478.0,91.3194,91.7467,91.2285,91.7467,4478.0
2020-04-16 14:10:00,100.83,101.02,100.8,101.02,4755.0,91.6649,91.8376,91.6376,91.8376,4755.0
2020-04-16 14:15:00,101.04,101.1,100.9,101.07,6134.0,91.8558,91.9103,91.7285,91.8831,6134.0
2020-04-16 14:20:00,101.03,101.05,100.79,100.82,10307.0,91.8467,91.8649,91.6285,91.6558,10307.0
2020-04-16 14:25:00,100.79,100.95,100.66,100.92,12888.0,91.6285,91.774,91.5103,91.7467,12888.0
2020-04-16 14:30:00,100.88,101.15,100.87,100.98,12261.0,91.7103,91.9558,91.7012,91.8012,12261.0
2020-04-16 14:35:00,100.99,101.33,100.93,101.08,11691.0,91.8103,92.1194,91.7558,91.8922,11691.0
2020-04-16 14:40:00,101.06,101.19,100.91,101.08,14366.0,91.874,91.9922,91.7376,91.8922,14366.0
2020-04-16 14:45:00,101.1,101.13,100.91,101.0,9157.0,91.9103,91.9376,91.7376,91.8194,9157.0
2020-04-16 14:50:00,100.99,101.03,100.79,100.99,8156.0,91.8103,91.8467,91.6285,91.8103,8156.0
2020-04-16 14:55:00,100.98,101.07,100.94,101.02,11055.0,91.8012,91.8831,91.7649,91.8376,11055.0
2020-04-16 15:00:00,100.99,101.03,100.71,100.89,13864.0,91.8103,91.8467,91.5558,91.7194,13864.0
2020-04-16 15:05:00,100.86,100.95,100.65,100.82,13337.0,91.6922,91.774,91.5012,91.6558,13337.0
2020-04-16 15:10:00,100.8,101.05,100.75,101.03,11756.0,91.6376,91.8649,91.5921,91.8467,11756.0
2020-04-16 15:15:00,101.0,101.14,100.87,101.01,15966.0,91.8194,91.9467,91.7012,91.8285,15966.0
2020-04-16 15:20:00,101.04,101.19,100.87,101.15,24232.0,91.8558,91.9922,91.7012,91.9558,24232.0
2020-04-16 15:25:00,101.15,101.15,100.93,101.06,25644.0,91.9558,91.9558,91.7558,91.874,25644.0
2020-04-16 15:30:00,101.07,101.51,101.07,101.45,23149.0,91.8831,92.2831,91.8831,92.2285,23149.0
2020-04-16 15:35:00,101.47,101.63,101.31,101.42,38134.0,92.2467,92.3922,92.1012,92.2012,38134.0
2020-04-16 15:40:00,101.43,101.78,101.37,101.61,24468.0,92.2103,92.5285,92.1558,92.374,24468.0
2020-04-16 15:45:00,101.63,101.77,101.52,101.54,36033.0,92.3922,92.5194,92.2922,92.3103,36033.0
2020-04-16 15:50:00,101.57,102.34,101.57,102.27,125036.0,92.3376,93.0376,92.3376,92.974,125036.0
2020-04-16 15:55:00,102.25,102.27,101.69,101.83,198972.0,92.9558,92.974,92.4467,92.574,198972.0
2020-04-17 09:30:00,103.96,104.3,102.78,103.21,130571.0,94.5104,94.8195,93.4376,93.8285,130571.0
2020-04-17 09:35:00,103.15,103.34,102.63,103.3,24974.0,93.774,93.9467,93.3013,93.9104,24974.0
2020-04-17 09:40:00,103.31,103.87,102.75,103.82,15048.0,93.9195,94.4286,93.4104,94.3831,15048.0
2020-04-17 09:45:00,103.77,104.73,103.77,104.3,29032.0,94.3376,95.2104,94.3376,94.8195,29032.0
2020-04-17 09:50:00,104.36,104.37,103.91,103.91,14200.0,94.874,94.8831,94.4649,94.4649,14200.0
2020-04-17 09:55:00,103.97,104.34,103.88,104.0,18684.0,94.5195,94.8558,94.4376,94.5467,18684.0
2020-04-17 10:00:00,103.95,104.34,103.85,104.04,12538.0,94.5013,94.8558,94.4104,94.5831,12538.0
2020-04-17 10:05:00,104.04,104.45,104.04,104.3,16168.0,94.5831,94.9558,94.5831,94.8195,16168.0
2020-04-17 10:10:00,104.34,104.5,103.31,103.37,21887.0,94.8558,95.0013,93.9195,93.974,21887.0
2020-04-17 10:15:00,103.38,103.39,102.86,103.14,10850.0,93.9831,93.9922,93.5104,93.7649,10850.0
2020-04-17 10:20:00,103.03,103.29,102.86,103.17,9700.0,93.6649,93.9013,93.5104,93.7922,9700.0
2020-04-17 10:25:00,103.19,103.4,103.08,103.23,13729.0,93.8104,94.0013,93.7104,93.8467,13729.0
2020-04-17 10:30:00,103.02,103.07,102.42,102.68,9835.0,93.6558,93.7013,93.1104,93.3467,9835.0
2020-04-17 10:35:00,102.66,102.66,102.37,102.59,10352.0,93.3285,93.3285,93.0649,93.2649,10352.0
2020-04-17 10:40:00,102.66,102.85,102.49,102.56,12129.0,93.3285,93.5013,93.174,93.2376,12129.0
2020-04-17 10:45:00,102.59,102.64,102.14,102.2,10409.0,93.2649,93.3104,92.8558,92.9103,10409.0
2020-04-17 10:50:00,102.16,102.54,102.16,102.42,14102.0,92.874,93.2194,92.874,93.1104,14102.0
2020-04-17 10:55:00,102.43,102.62,102.43,102.5,16894.0,93.1194,93.2922,93.1194,93.1831,16894.0
2020-04-17 11:00:00,102.5,102.9,102.46,102.74,9155.0,93.1831,93.5467,93.1467,93.4013,9155.0
2020-04-17 11:05:00,102.69,102.85,102.6,102.65,9072.0,93.3558,93.5013,93.274,93.3194,9072.0
2020-04-17 11:10:00,102.63,102.67,102.11,102.26,9130.0,93.3013,93.3376,92.8285,92.9649,9130.0
2020-04-17 11:15:00,102.26,102.41,101.98,102.18,8696.0,92.9649,93.1013,92.7103,92.8922,8696.0
2020-04-17 11:20:00,102.16,102.2,101.89,101.96,10685.0,92.874,92.9103,92.6285,92.6922,10685.0
2020-04-17 11:25:00,101.95,101.97,101.66,101.77,10610.0,92.6831,92.7013,92.4194,92.5194,10610.0
2020-04-17 11:30:00,101.85,102.13,101.76,102.13,9820.0,92.5922,92.8467,92.5103,92.8467,9820.0
2020-04-17 11:35:00,102.11,102.17,101.95,102.12,8194.0,92.8285,92.8831,92.6831,92.8376,8194.0
2020-04-17 11:40:00,102.1,102.45,102.0,102.27,6317.0,92.8194,93.1376,92.7285,92.974,6317.0
2020-04-17 11:45:00,102.29,102.43,102.2,102.25,9079.0,92.9922,93.1194,92.9103,92.9558,9079.0
2020-04-17 11:50:00,102.21,102.3,102.04,102.23,6392.0,92.9194,93.0013,92.7649,92.9376,6392.0
2020-04-17 11:55:00,102.23,102.33,102.11,102.2,17235.0,92.9376,93.0285,92.8285,92.9103,17235.0
2020-04-17 12:00:00,102.24,102.26,102.14,102.21,10213.0,92.9467,92.9649,92.8558,92.9194,10213.0
2020-04-17 12:05:00,102.29,102.33,102.02,102.02,8220.0,92.9922,93.0285,92.7467,92.7467,8220.0
2020-04-17 12:10:00,102.09,102.23,101.98,102.2,6573.0,92.8103,92.9376,92.7103,92.9103,6573.0
2020-04-17 12:15:00,102.21,102.5,102.19,102.45,9619.0,92.9194,93.1831,92.9013,93.1376,9619.0
2020-04-17 12:20:00,102.51,102.51,102.25,102.27,8704.0,93.1922,93.1922,92.9558,92.974,8704.0
2020-04-17 12:25:00,102.33,102.34,102.18,102.26,8474.0,93.0285,93.0376,92.8922,92.9649,8474.0
2020-04-17 12:30:00,102.27,102.47,102.19,102.44,5331.0,92.974,93.1558,92.9013,93.1285,5331.0
2020-04-17 12:35:00,102.49,102.84,102.49,102.77,7409.0,93.174,93.4922,93.174,93.4285,7409.0
2020-04-17 12:40:00,102.8,102.93,102.75,102.86,6889.0,93.4558,93.574,93.4104,93.5104,6889.0
2020-04-17 12:45:00,102.88,102.99,102.79,102.99,8061.0,93.5285,93.6285,93.4467,93.6285,8061.0
2020-04-17 12:50:00,102.98,103.07,102.92,102.97,6513.0,93.6194,93.7013,93.5649,93.6104,6513.0
2020-04-17 12:55:00,102.95,103.0,102.78,102.84,9707.0,93.5922,93.6376,93.4376,93.4922,9707.0
2020-04-17 13:00:00,102.77,102.95,102.6,102.75,11032.0,93.4285,93.5922,93.274,93.4104,11032.0
2020-04-17 13:05:00,102.75,102.9,102.7,102.89,8456.0,93.4104,93.5467,93.3649,93.5376,8456.0
2020-04-17 13:10:00,102.91,103.07,102.86,102.91,16192.0,93.5558,93.7013,93.5104,93.5558,16192.0
2020-04-17 13:15:00,102.97,103.12,102.89,103.09,12952.0,93.6104,93.7467,93.5376,93.7195,12952.0
2020-04-17 13:20:00,103.06,103.07,102.68,102.75,5986.0,93.6922,93.7013,93.3467,93.4104,5986.0
2020-04-17 13:25:00,102.75,102.81,102.49,102.49,6897.0,93.4104,93.4649,93.174,93.174,6897.0
2020-04-17 13:30:00,102.52,102.55,102.18,102.18,10005.0,93.2013,93.2285,92.8922,92.8922,10005.0
2020-04-17 13:35:00,102.21,102.58,102.13,102.53,11908.0,92.9194,93.2558,92.8467,93.2104,11908.0
2020-04-17 13:40:00,102.53,102.64,102.47,102.62,9317.0,93.2104,93.3104,93.1558,93.2922,9317.0
2020-04-17 13:45:00,102.62,102.62,102.33,102.34,15751.0,93.2922,93.2922,93.0285,93.0376,15751.0
2020-04-17 13:50:00,102.39,102.46,102.21,102.23,12353.0,93.0831,93.1467,92.9194,92.9376,12353.0
2020-04-17 13:55:00,102.29,102.39,102.22,102.39,15193.0,92.9922,93.0831,92.9285,93.0831,15193.0
2020-04-17 14:00:00,102.38,102.43,102.22,102.27,14507.0,93.074,93.1194,92.9285,92.974,14507.0
2020-04-17 14:05:00,102.27,102.35,102.13,102.23,8866.0,92.974,93.0467,92.8467,92.9376,8866.0
2020-04-17 14:10:00,102.18,102.23,101.98,102.04,9809.0,92.8922,92.9376,92.7103,92.7649,9809.0
2020-04-17 14:15:00,102.01,102.19,102.01,102.11,8882.0,92.7376,92.9013,92.7376,92.8285,8882.0
2020-04-17 14:20:00,102.13,102.21,101.97,102.0,14539.0,92.8467,92.9194,92.7013,92.7285,14539.0
2020-04-17 14:25:00,101.95,102.13,101.83,101.85,9053.0,92.6831,92.8467,92.574,92.5922,9053.0
2020-04-17 14:30:00,101.84,101.84,101.6,101.65,10945.0,92.5831,92.5831,92.3649,92.4103,10945.0
2020-04-17 14:35:00,101.64,101.64,101.39,101.5,10602.0,92.4013,92.4013,92.174,92.274,10602.0
2020-04-17 14:40:00,101.51,101.73,101.38,101.73,15100.0,92.2831,92.4831,92.1649,92.4831,15100.0
2020-04-17 14:45:00,101.69,101.85,101.64,101.83,9247.0,92.4467,92.5922,92.4013,92.574,9247.0
2020-04-17 14:50:00,101.84,101.89,101.49,101.6,13297.0,92.5831,92.6285,92.2649,92.3649,13297.0
2020-04-17 14:55:00,101.65,102.02,101.59,102.01,13729.0,92.4103,92.7467,92.3558,92.7376,13729.0
2020-04-17 15:00:00,102.04,102.1,101.95,102.1,11749.0,92.7649,92.8194,92.6831,92.8194,11749.0
2020-04-17 15:05:00,102.08,102.25,102.0,102.25,22277.0,92.8013,92.9558,92.7285,92.9558,22277.0
2020-04-17 15:10:00,102.24,102.51,102.18,102.51,18717.0,92.9467,93.1922,92.8922,93.1922,18717.0
2020-04-17 15:15:00,102.5,102.57,102.39,102.47,14938.0,93.1831,93.2467,93.0831,93.1558,14938.0
2020-04-17 15:20:00,102.49,102.55,102.35,102.43,23634.0,93.174,93.2285,93.0467,93.1194,23634.0
2020-04-17 15:25:00,102.49,102.52,102.33,102.37,12377.0,93.174,93.2013,93.0285,93.0649,12377.0
2020-04-17 15:30:00,102.39,102.59,102.35,102.41,16305.0,93.0831,93.2649,93.0467,93.1013,16305.0
2020-04-17 15:35:00,102.41,102.76,102.41,102.62,22879.0,93.1013,93.4194,93.1013,93.2922,22879.0
2020-04-17 15:40:00,102.62,102.76,102.37,102.53,22171.0,93.2922,93.4194,93.0649,93.2104,22171.0
2020-04-17 15:45:00,102.53,102.82,102.52,102.69,27539.0,93.2104,93.474,93.2013,93.3558,27539.0
2020-04-17 15:50:00,102.66,103.28,102.66,102.9,90784.0,93.3285,93.8922,93.3285,93.5467,90784.0
2020-04-17 15:55:00,102.92,102.98,102.47,102.8,149651.0,93.5649,93.6194,93.1558,93.4558,149651.0
2020-04-20 09:30:00,102.16,102.16,100.95,101.31,23226.0,92.874,92.874,91.774,92.1012,23226.0
2020-04-20 09:35:00,101.32,101.41,100.0,101.23,60850.0,92.1103,92.1922,90.9103,92.0285,60850.0
2020-04-20 09:40:00,101.17,101.21,100.72,100.73,22606.0,91.974,92.0103,91.5649,91.574,22606.0
2020-04-20 09:45:00,100.84,101.33,100.75,101.19,16473.0,91.674,92.1194,91.5921,91.9922,16473.0
2020-04-20 09:50:00,101.18,101.25,100.69,100.88,11288.0,91.9831,92.0467,91.5376,91.7103,11288.0
2020-04-20 09:55:00,100.98,101.11,100.83,101.05,16616.0,91.8012,91.9194,91.6649,91.8649,16616.0
2020-04-20 10:00:00,101.02,101.08,100.64,100.94,19026.0,91.8376,91.8922,91.4921,91.7649,19026.0
2020-04-20 10:05:00,101.0,101.33,100.8,101.18,7768.0,91.8194,92.1194,91.6376,91.9831,7768.0
2020-04-20 10:10:00,101.18,101.65,101.18,101.59,11870.0,91.9831,92.4103,91.9831,92.3558,11870.0
2020-04-20 10:15:00,101.5,101.82,101.5,101.69,4389.0,92.274,92.5649,92.274,92.4467,4389.0
2020-04-20 10:20:00,101.67,101.92,101.49,101.83,7786.0,92.4285,92.6558,92.2649,92.574,7786.0
2020-04-20 10:25:00,101.82,101.96,101.67,101.77,4891.0,92.5649,92.6922,92.4285,92.5194,4891.0
2020-04-20 10:30:00,101.8,102.08,101.7,101.95,15944.0,92.5467,92.8013,92.4558,92.6831,15944.0
2020-04-20 10:35:00,101.98,102.18,101.92,101.97,9504.0,92.7103,92.8922,92.6558,92.7013,9504.0
2020-04-20 10:40:00,101.94,102.28,101.9,102.28,6250.0,92.674,92.9831,92.6376,92.9831,6250.0
2020-04-20 10:45:00,102.27,102.7,102.26,102.54,6704.0,92.974,93.3649,92.9649,93.2194,6704.0
2020-04-20 10:50:00,102.56,102.67,102.48,102.61,6322.0,93.2376,93.3376,93.1649,93.2831,6322.0
2020-04-20 10:55:00,102.56,102.67,102.42,102.58,4435.0,93.2376,93.3376,93.1104,93.2558,4435.0
2020-04-20 11:00:00,102.55,102.76,102.54,102.58,6703.0,93.2285,93.4194,93.2194,93.2558,6703.0
2020-04-20 11:05:00,102.58,102.91,102.58,102.73,7713.0,93.2558,93.5558,93.2558,93.3922,7713.0
2020-04-20 11:10:00,102.73,102.82,102.57,102.67,6425.0,93.3922,93.474,93.2467,93.3376,6425.0
2020-04-20 11:15:00,102.71,102.76,102.61,102.68,13286.0,93.374,93.4194,93.2831,93.3467,13286.0
2020-04-20 11:20:00,102.71,103.04,102.69,102.96,11321.0,93.374,93.674,93.3558,93.6013,11321.0
2020-04-20 11:25:00,102.91,102.96,102.49,102.58,7150.0,93.5558,93.6013,93.174,93.2558,7150.0
2020-04-20 11:30:00,102.49,102.56,102.32,102.56,5744.0,93.174,93.2376,93.0194,93.2376,5744.0
2020-04-20 11:35:00,102.7,102.87,102.6,102.83,7034.0,93.3649,93.5194,93.274,93.4831,7034.0
2020-04-20 11:40:00,102.87,102.89,102.48,102.76,9520.0,93.5194,93.5376,93.1649,93.4194,9520.0
2020-04-20 11:45:00,102.81,102.91,102.74,102.84,6294.0,93.4649,93.5558,93.4013,93.4922,6294.0
2020-04-20 11:50:00,102.82,102.93,102.63,102.67,14480.0,93.474,93.574,93.3013,93.3376,14480.0
2020-04-20 11:55:00,102.68,102.73,102.39,102.52,11875.0,93.3467,93.3922,93.0831,93.2013,11875.0
2020-04-20 12:00:00,102.49,102.49,102.27,102.32,5336.0,93.174,93.174,92.974,93.0194,5336.0
2020-04-20 12:05:00,102.3,102.6,102.3,102.6,7480.0,93.0013,93.274,93.0013,93.274,7480.0
2020-04-20 12:10:00,102.61,102.66,102.39,102.4,4935.0,93.2831,93.3285,93.0831,93.0922,4935.0
2020-04-20 12:15:00,102.41,102.53,102.28,102.4,6481.0,93.1013,93.2104,92.9831,93.0922,6481.0
2020-04-20 12:20:00,102.42,102.52,102.37,102.47,3698.0,93.1104,93.2013,93.0649,93.1558,3698.0
2020-04-20 12:25:00,102.53,102.63,102.44,102.5,10261.0,93.2104,93.3013,93.1285,93.1831,10261.0
2020-04-20 12:30:00,102.46,102.63,102.45,102.63,4238.0,93.1467,93.3013,93.1376,93.3013,4238.0
2020-04-20 12:35:00,102.69,102.78,102.62,102.76,3442.0,93.3558,93.4376,93.2922,93.4194,3442.0
2020-04-20 12:40:00,102.72,102.83,102.68,102.73,3844.0,93.3831,93.4831,93.3467,93.3922,3844.0
2020-04-20 12:45:00,102.75,102.77,102.61,102.69,4352.0,93.4104,93.4285,93.2831,93.3558,4352.0
2020-04-20 12:50:00,102.72,102.73,102.58,102.67,4999.0,93.3831,93.3922,93.2558,93.3376,4999.0
2020-04-20 12:55:00,102.66,102.66,102.52,102.52,3066.0,93.3285,93.3285,93.2013,93.2013,3066.0
2020-04-20 13:00:00,102.47,102.51,102.16,102.3,10030.0,93.1558,93.1922,92.874,93.0013,10030.0
2020-04-20 13:05:00,102.27,102.37,102.23,102.37,2442.0,92.974,93.0649,92.9376,93.0649,2442.0
2020-04-20 13:10:00,102.43,102.43,102.24,102.26,2642.0,93.1194,93.1194,92.9467,92.9649,2642.0
2020-04-20 13:15:00,102.2,102.27,102.19,102.22,1810.0,92.9103,92.974,92.9013,92.9285,1810.0
2020-04-20 13:20:00,102.23,102.26,102.0,102.01,6311.0,92.9376,92.9649,92.7285,92.7376,6311.0
2020-04-20 13:25:00,102.03,102.13,102.01,102.01,16074.0,92.7558,92.8467,92.7376,92.7376,16074.0
2020-04-20 13:30:00,101.98,102.04,101.66,101.71,9128.0,92.7103,92.7649,92.4194,92.4649,9128.0
2020-04-20 13:35:00,101.73,101.82,101.59,101.82,3835.0,92.4831,92.5649,92.3558,92.5649,3835.0
2020-04-20 13:40:00,101.84,102.07,101.81,102.06,3753.0,92.5831,92.7922,92.5558,92.7831,3753.0
2020-04-20 13:45:00,102.1,102.22,102.09,102.09,4510.0,92.8194,92.9285,92.8103,92.8103,4510.0
2020-04-20 13:50:00,102.08,102.17,102.03,102.16,7317.0,92.8013,92.8831,92.7558,92.874,7317.0
2020-04-20 13:55:00,102.08,102.23,102.08,102.21,3688.0,92.8013,92.9376,92.8013,92.9194,3688.0
2020-04-20 14:00:00,102.25,102.49,102.16,102.42,3401.0,92.9558,93.174,92.874,93.1104,3401.0
2020-04-20 14:05:00,102.45,102.48,102.39,102.44,1970.0,93.1376,93.1649,93.0831,93.1285,1970.0
2020-04-20 14:10:00,102.43,102.49,102.1,102.1,3829.0,93.1194,93.174,92.8194,92.8194,3829.0
2020-04-20 14:15:00,102.07,102.15,101.91,101.91,4152.0,92.7922,92.8649,92.6467,92.6467,4152.0
2020-04-20 14:20:00,101.94,101.96,101.67,101.84,3568.0,92.674,92.6922,92.4285,92.5831,3568.0
2020-04-20 14:25:00,101.66,101.72,101.39,101.41,9143.0,92.4194,92.474,92.174,92.1922,9143.0
2020-04-20 14:30:00,101.6,101.78,101.6,101.64,3638.0,92.3649,92.5285,92.3649,92.4013,3638.0
2020-04-20 14:35:00,101.64,101.86,101.62,101.77,6158.0,92.4013,92.6013,92.3831,92.5194,6158.0
2020-04-20 14:40:00,101.81,101.97,101.72,101.84,5315.0,92.5558,92.7013,92.474,92.5831,5315.0
2020-04-20 14:45:00,101.85,102.03,101.76,102.0,5418.0,92.5922,92.7558,92.5103,92.7285,5418.0
2020-04-20 14:50:00,101.92,101.97,101.66,101.73,8548.0,92.6558,92.7013,92.4194,92.4831,8548.0
2020-04-20 14:55:00,101.56,101.56,101.16,101.22,10139.0,92.3285,92.3285,91.9649,92.0194,10139.0
2020-04-20 15:00:00,101.25,101.47,101.21,101.25,6258.0,92.0467,92.2467,92.0103,92.0467,6258.0
2020-04-20 15:05:00,101.21,101.3,100.95,101.22,8365.0,92.0103,92.0922,91.774,92.0194,8365.0
2020-04-20 15:10:00,101.32,101.33,101.05,101.14,7122.0,92.1103,92.1194,91.8649,91.9467,7122.0
2020-04-20 15:15:00,101.15,101.43,100.96,101.03,16460.0,91.9558,92.2103,91.7831,91.8467,16460.0
2020-04-20 15:20:00,101.08,101.2,100.92,101.1,17306.0,91.8922,92.0012,91.7467,91.9103,17306.0
2020-04-20 15:25:00,101.1,101.11,100.89,101.08,16603.0,91.9103,91.9194,91.7194,91.8922,16603.0
2020-04-20 15:30:00,101.12,101.49,101.01,101.42,13275.0,91.9285,92.2649,91.8285,92.2012,13275.0
2020-04-20 15:35:00,101.4,101.49,101.19,101.29,10297.0,92.1831,92.2649,91.9922,92.0831,10297.0
2020-04-20 15:40:00,101.29,101.4,101.12,101.37,14732.0,92.0831,92.1831,91.9285,92.1558,14732.0
2020-04-20 15:45:00,101.38,101.58,101.26,101.55,16951.0,92.1649,92.3467,92.0558,92.3194,16951.0
2020-04-20 15:50:00,101.51,101.57,100.81,101.22,53767.0,92.2831,92.3376,91.6467,92.0194,53767.0
2020-04-20 15:55:00,101.2,101.45,100.75,100.82,99101.0,92.0012,92.2285,91.5921,91.6558,99101.0
2020-04-21 09:30:00,98.06,99.07,97.81,98.5,54556.0,89.1467,90.0649,88.9194,89.5467,54556.0
2020-04-21 09:35:00,98.68,98.69,97.92,98.06,16404.0,89.7103,89.7194,89.0194,89.1467,16404.0
2020-04-21 09:40:00,97.95,98.24,97.86,97.89,10058.0,89.0467,89.3103,88.9648,88.9921,10058.0
2020-04-21 09:45:00,97.79,98.41,97.61,98.18,16591.0,88.9012,89.4648,88.7376,89.2558,16591.0
2020-04-21 09:50:00,98.17,98.45,98.11,98.42,32218.0,89.2467,89.5012,89.1921,89.4739,32218.0
2020-04-21 09:55:00,98.46,98.91,98.4,98.7,25277.0,89.5103,89.9194,89.4558,89.7285,25277.0
2020-04-21 10:00:00,98.72,98.78,98.31,98.46,58334.0,89.7467,89.8012,89.3739,89.5103,58334.0
2020-04-21 10:05:00,98.51,98.59,98.25,98.32,27825.0,89.5558,89.6285,89.3194,89.383,27825.0
2020-04-21 10:10:00,98.34,98.51,98.15,98.2,19573.0,89.4012,89.5558,89.2285,89.2739,19573.0
2020-04-21 10:15:00,98.18,98.38,98.01,98.22,37774.0,89.2558,89.4376,89.1012,89.2921,37774.0
2020-04-21 10:20:00,98.27,98.42,97.91,98.21,17361.0,89.3376,89.4739,89.0103,89.283,17361.0
2020-04-21 10:25:00,98.14,98.22,97.79,98.02,14053.0,89.2194,89.2921,88.9012,89.1103,14053.0
2020-04-21 10:30:00,97.99,98.0,97.5,97.5,32843.0,89.083,89.0921,88.6376,88.6376,32843.0
2020-04-21 10:35:00,97.46,97.5,96.89,96.93,16767.0,88.6012,88.6376,88.083,88.1194,16767.0
2020-04-21 10:40:00,96.87,96.98,96.61,96.74,21964.0,88.0648,88.1648,87.8285,87.9466,21964.0
2020-04-21 10:45:00,96.74,96.88,96.33,96.36,28179.0,87.9466,88.0739,87.5739,87.6012,28179.0
2020-04-21 10:50:00,96.42,96.8,96.33,96.77,29803.0,87.6557,88.0012,87.5739,87.9739,29803.0
2020-04-21 10:55:00,96.82,97.0,96.73,96.73,19763.0,88.0194,88.183,87.9376,87.9376,19763.0
2020-04-21 11:00:00,96.65,96.84,96.46,96.83,31061.0,87.8648,88.0376,87.6921,88.0285,31061.0
2020-04-21 11:05:00,96.88,97.0,96.66,96.68,11581.0,88.0739,88.183,87.8739,87.8921,11581.0
2020-04-21 11:10:00,96.62,96.62,96.16,96.17,7387.0,87.8376,87.8376,87.4194,87.4285,7387.0
2020-04-21 11:15:00,96.17,96.34,96.11,96.23,16858.0,87.4285,87.583,87.3739,87.483,16858.0
2020-04-21 11:20:00,96.28,96.58,96.27,96.37,9289.0,87.5285,87.8012,87.5194,87.6103,9289.0
2020-04-21 11:25:00,96.3,96.43,96.05,96.22,8765.0,87.5466,87.6648,87.3194,87.4739,8765.0
2020-04-21 11:30:00,96.21,96.66,96.21,96.52,7884.0,87.4648,87.8739,87.4648,87.7466,7884.0
2020-04-21 11:35:00,96.44,96.44,96.13,96.3,6556.0,87.6739,87.6739,87.3921,87.5466,6556.0
2020-04-21 11:40:00,96.25,96.34,96.09,96.16,6864.0,87.5012,87.583,87.3557,87.4194,6864.0
2020-04-21 11:45:00,96.19,96.5,96.05,96.5,20937.0,87.4466,87.7285,87.3194,87.7285,20937.0
2020-04-21 11:50:00,96.52,96.8,96.39,96.8,12876.0,87.7466,88.0012,87.6285,88.0012,12876.0
2020-04-21 11:55:00,96.74,96.92,96.68,96.73,10487.0,87.9466,88.1103,87.8921,87.9376,10487.0
2020-04-21 12:00:00,96.7,96.78,96.56,96.61,7624.0,87.9103,87.983,87.783,87.8285,7624.0
2020-04-21 12:05:00,96.64,96.77,96.55,96.65,5780.0,87.8557,87.9739,87.7739,87.8648,5780.0
2020-04-21 12:10:00,96.68,96.91,96.68,96.74,5684.0,87.8921,88.1012,87.8921,87.9466,5684.0
2020-04-21 12:15:00,96.76,96.78,96.58,96.76,6871.0,87.9648,87.983,87.8012,87.9648,6871.0
2020-04-21 12:20:00,96.72,96.77,96.52,96.54,6345.0,87.9285,87.9739,87.7466,87.7648,6345.0
2020-04-21 12:25:00,96.54,96.85,96.54,96.61,10111.0,87.7648,88.0466,87.7648,87.8285,10111.0
2020-04-21 12:30:00,96.62,96.64,96.31,96.31,9427.0,87.8376,87.8557,87.5557,87.5557,9427.0
2020-04-21 12:35:00,96.29,96.43,96.21,96.28,8315.0,87.5375,87.6648,87.4648,87.5285,8315.0
2020-04-21 12:40:00,96.2,96.33,96.08,96.18,7968.0,87.4557,87.5739,87.3466,87.4375,7968.0
2020-04-21 12:45:00,96.23,96.52,96.22,96.41,8502.0,87.483,87.7466,87.4739,87.6466,8502.0
2020-04-21 12:50:00,96.43,96.73,96.43,96.63,8157.0,87.6648,87.9376,87.6648,87.8466,8157.0
2020-04-21 12:55:00,96.76,96.76,96.56,96.59,5990.0,87.9648,87.9648,87.783,87.8103,5990.0
2020-04-21 13:00:00,96.62,96.72,96.53,96.71,6672.0,87.8376,87.9285,87.7557,87.9194,6672.0
2020-04-21 13:05:00,96.67,96.79,96.63,96.7,9226.0,87.883,87.9921,87.8466,87.9103,9226.0
2020-04-21 13:10:00,96.71,96.87,96.62,96.63,16738.0,87.9194,88.0648,87.8376,87.8466,16738.0
2020-04-21 13:15:00,96.62,96.8,96.58,96.75,11254.0,87.8376,88.0012,87.8012,87.9557,11254.0
2020-04-21 13:20:00,96.77,97.13,96.71,96.97,10564.0,87.9739,88.3012,87.9194,88.1557,10564.0
2020-04-21 13:25:00,97.0,97.22,96.96,97.18,12954.0,88.183,88.383,88.1466,88.3467,12954.0
2020-04-21 13:30:00,97.19,97.29,97.05,97.23,16143.0,88.3557,88.4467,88.2285,88.3921,16143.0
2020-04-21 13:35:00,97.23,97.5,97.16,97.47,10152.0,88.3921,88.6376,88.3285,88.6103,10152.0
2020-04-21 13:40:00,97.45,97.5,97.3,97.5,10080.0,88.5921,88.6376,88.4557,88.6376,10080.0
2020-04-21 13:45:00,97.5,97.52,97.19,97.2,17027.0,88.6376,88.6557,88.3557,88.3648,17027.0
2020-04-21 13:50:00,97.21,97.4,97.2,97.39,8791.0,88.3739,88.5467,88.3648,88.5376,8791.0
2020-04-21 13:55:00,97.4,97.4,97.06,97.24,13624.0,88.5467,88.5467,88.2376,88.4012,13624.0
2020-04-21 14:00:00,97.28,97.57,97.13,97.56,12114.0,88.4376,88.7012,88.3012,88.6921,12114.0
2020-04-21 14:05:00,97.54,97.89,97.48,97.8,9306.0,88.6739,88.9921,88.6194,88.9103,9306.0
2020-04-21 14:10:00,97.76,97.9,97.57,97.64,13857.0,88.8739,89.0012,88.7012,88.7648,13857.0
2020-04-21 14:15:00,97.62,97.84,97.53,97.82,34889.0,88.7467,88.9467,88.6648,88.9285,34889.0
2020-04-21 14:20:00,97.79,98.26,97.62,98.15,18844.0,88.9012,89.3285,88.7467,89.2285,18844.0
2020-04-21 14:25:00,98.2,98.22,97.84,97.86,12700.0,89.2739,89.2921,88.9467,88.9648,12700.0
2020-04-21 14:30:00,97.87,97.87,97.63,97.79,37590.0,88.9739,88.9739,88.7557,88.9012,37590.0
2020-04-21 14:35:00,97.76,97.83,97.61,97.71,71662.0,88.8739,88.9376,88.7376,88.8285,71662.0
2020-04-21 14:40:00,97.71,97.75,97.16,97.25,68435.0,88.8285,88.8648,88.3285,88.4103,68435.0
2020-04-21 14:45:00,97.25,97.32,97.1,97.19,17183.0,88.4103,88.4739,88.2739,88.3557,17183.0
2020-04-21 14:50:00,97.16,97.26,96.98,97.23,18271.0,88.3285,88.4194,88.1648,88.3921,18271.0
2020-04-21 14:55:00,97.22,97.33,96.96,97.06,22409.0,88.383,88.483,88.1466,88.2376,22409.0
2020-04-21 15:00:00,97.12,97.23,96.82,96.92,22536.0,88.2921,88.3921,88.0194,88.1103,22536.0
2020-04-21 15:05:00,96.91,96.93,96.34,96.41,23353.0,88.1012,88.1194,87.583,87.6466,23353.0
2020-04-21 15:10:00,96.41,96.73,96.38,96.73,40630.0,87.6466,87.9376,87.6194,87.9376,40630.0
2020-04-21 15:15:00,96.72,97.13,96.68,97.11,26071.0,87.9285,88.3012,87.8921,88.283,26071.0
2020-04-21 15:20:00,97.1,97.23,97.03,97.03,23771.0,88.2739,88.3921,88.2103,88.2103,23771.0
2020-04-21 15:25:00,97.04,97.11,96.88,97.04,34488.0,88.2194,88.283,88.0739,88.2194,34488.0
2020-04-21 15:30:00,97.04,97.31,96.99,97.14,67324.0,88.2194,88.4648,88.1739,88.3103,67324.0
2020-04-21 15:35:00,97.1,97.55,97.1,97.51,35632.0,88.2739,88.683,88.2739,88.6467,35632.0
2020-04-21 15:40:00,97.51,97.51,97.15,97.16,43272.0,88.6467,88.6467,88.3194,88.3285,43272.0
2020-04-21 15:45:00,97.17,97.22,96.67,96.67,50076.0,88.3376,88.383,87.883,87.883,50076.0
2020-04-21 15:50:00,96.66,96.86,96.21,96.34,135580.0,87.8739,88.0557,87.4648,87.583,135580.0
2020-04-21 15:55:00,96.36,96.92,96.36,96.39,210305.0,87.6012,88.1103,87.6012,87.6285,210305.0
2020-04-22 09:30:00,99.93,100.21,99.26,99.6,50351.0,90.8467,91.1012,90.2376,90.5467,50351.0
2020-04-22 09:35:00,99.58,100.6,99.58,100.51,28758.0,90.5285,91.4558,90.5285,91.374,28758.0
2020-04-22 09:40:00,100.54,100.77,99.81,99.81,19022.0,91.4012,91.6103,90.7376,90.7376,19022.0
2020-04-22 09:45:00,99.85,100.07,99.48,99.68,16946.0,90.774,90.974,90.4376,90.6194,16946.0
2020-04-22 09:50:00,99.69,99.91,99.68,99.78,13669.0,90.6285,90.8285,90.6194,90.7103,13669.0
2020-04-22 09:55:00,99.74,100.21,99.73,100.18,15609.0,90.674,91.1012,90.6649,91.074,15609.0
2020-04-22 10:00:00,100.1,100.36,99.95,99.95,21719.0,91.0012,91.2376,90.8649,90.8649,21719.0
2020-04-22 10:05:00,99.93,100.35,99.93,100.02,17074.0,90.8467,91.2285,90.8467,90.9285,17074.0
2020-04-22 10:10:00,100.09,100.27,99.9,99.9,10029.0,90.9921,91.1558,90.8194,90.8194,10029.0
2020-04-22 10:15:00,99.85,100.09,99.7,100.02,8003.0,90.774,90.9921,90.6376,90.9285,8003.0
2020-04-22 10:20:00,100.08,100.12,99.94,99.98,43813.0,90.983,91.0194,90.8558,90.8921,43813.0
2020-04-22 10:25:00,99.94,100.04,99.78,99.86,16236.0,90.8558,90.9467,90.7103,90.783,16236.0
2020-04-22 10:30:00,99.89,100.17,99.72,99.96,14599.0,90.8103,91.0649,90.6558,90.874,14599.0
2020-04-22 10:35:00,99.96,100.09,99.93,99.98,32392.0,90.874,90.9921,90.8467,90.8921,32392.0
2020-04-22 10:40:00,99.96,100.15,99.88,99.92,42412.0,90.874,91.0467,90.8012,90.8376,42412.0
2020-04-22 10:45:00,99.95,100.01,99.74,99.97,19028.0,90.8649,90.9194,90.674,90.883,19028.0
2020-04-22 10:50:00,99.97,99.97,99.77,99.92,14633.0,90.883,90.883,90.7012,90.8376,14633.0
2020-04-22 10:55:00,99.92,100.24,99.78,100.24,7786.0,90.8376,91.1285,90.7103,91.1285,7786.0
2020-04-22 11:00:00,100.23,100.57,100.19,100.57,15472.0,91.1194,91.4285,91.0831,91.4285,15472.0
2020-04-22 11:05:00,100.54,100.68,100.51,100.65,10550.0,91.4012,91.5285,91.374,91.5012,10550.0
2020-04-22 11:10:00,100.62,100.73,100.35,100.35,9717.0,91.474,91.574,91.2285,91.2285,9717.0
2020-04-22 11:15:00,100.47,100.65,100.47,100.56,7796.0,91.3376,91.5012,91.3376,91.4194,7796.0
2020-04-22 11:20:00,100.55,100.62,100.23,100.3,8661.0,91.4103,91.474,91.1194,91.1831,8661.0
2020-04-22 11:25:00,100.44,100.44,100.11,100.24,5713.0,91.3103,91.3103,91.0103,91.1285,5713.0
2020-04-22 11:30:00,100.23,100.47,100.19,100.21,14888.0,91.1194,91.3376,91.0831,91.1012,14888.0
2020-04-22 11:35:00,100.2,100.21,100.11,100.16,8275.0,91.0921,91.1012,91.0103,91.0558,8275.0
2020-04-22 11:40:00,100.14,100.49,100.08,100.49,7520.0,91.0376,91.3558,90.983,91.3558,7520.0
2020-04-22 11:45:00,100.51,100.51,100.33,100.37,12011.0,91.374,91.374,91.2103,91.2467,12011.0
2020-04-22 11:50:00,100.36,100.45,100.34,100.39,5663.0,91.2376,91.3194,91.2194,91.2649,5663.0
2020-04-22 11:55:00,100.41,100.43,100.29,100.4,8568.0,91.2831,91.3012,91.174,91.274,8568.0
2020-04-22 12:00:00,100.39,100.56,100.39,100.46,5841.0,91.2649,91.4194,91.2649,91.3285,5841.0
2020-04-22 12:05:00,100.46,100.5,100.39,100.4,2210.0,91.3285,91.3649,91.2649,91.274,2210.0
2020-04-22 12:10:00,100.38,100.46,100.29,100.43,5794.0,91.2558,91.3285,91.174,91.3012,5794.0
2020-04-22 12:15:00,100.44,100.62,100.44,100.62,4958.0,91.3103,91.474,91.3103,91.474,4958.0
2020-04-22 12:20:00,100.64,100.65,100.46,100.56,7715.0,91.4921,91.5012,91.3285,91.4194,7715.0
2020-04-22 12:25:00,100.58,100.79,100.58,100.79,6396.0,91.4376,91.6285,91.4376,91.6285,6396.0
2020-04-22 12:30:00,100.79,100.93,100.71,100.92,5533.0,91.6285,91.7558,91.5558,91.7467,5533.0
2020-04-22 12:35:00,100.88,100.96,100.84,100.96,5405.0,91.7103,91.7831,91.674,91.7831,5405.0
2020-04-22 12:40:00,101.0,101.17,101.0,101.1,7144.0,91.8194,91.974,91.8194,91.9103,7144.0
2020-04-22 12:45:00,101.08,101.2,101.08,101.13,8236.0,91.8922,92.0012,91.8922,91.9376,8236.0
2020-04-22 12:50:00,101.14,101.17,100.92,100.98,6674.0,91.9467,91.974,91.7467,91.8012,6674.0
2020-04-22 12:55:00,100.98,101.01,100.82,100.99,7060.0,91.8012,91.8285,91.6558,91.8103,7060.0
2020-04-22 13:00:00,101.06,101.14,100.99,101.09,7468.0,91.874,91.9467,91.8103,91.9012,7468.0
2020-04-22 13:05:00,101.09,101.09,100.95,101.05,7516.0,91.9012,91.9012,91.774,91.8649,7516.0
2020-04-22 13:10:00,101.08,101.2,101.07,101.12,5500.0,91.8922,92.0012,91.8831,91.9285,5500.0
2020-04-22 13:15:00,101.12,101.3,101.06,101.22,13531.0,91.9285,92.0922,91.874,92.0194,13531.0
2020-04-22 13:20:00,101.2,101.32,101.16,101.27,10971.0,92.0012,92.1103,91.9649,92.0649,10971.0
2020-04-22 13:25:00,101.28,101.38,101.2,101.34,7400.0,92.074,92.1649,92.0012,92.1285,7400.0
2020-04-22 13:30:00,101.36,101.4,101.32,101.34,4604.0,92.1467,92.1831,92.1103,92.1285,4604.0
2020-04-22 13:35:00,101.37,101.51,101.35,101.4,8400.0,92.1558,92.2831,92.1376,92.1831,8400.0
2020-04-22 13:40:00,101.42,101.57,101.36,101.57,7654.0,92.2012,92.3376,92.1467,92.3376,7654.0
2020-04-22 13:45:00,101.6,101.66,101.41,101.49,13395.0,92.3649,92.4194,92.1922,92.2649,13395.0
2020-04-22 13:50:00,101.48,101.55,101.37,101.46,13316.0,92.2558,92.3194,92.1558,92.2376,13316.0
2020-04-22 13:55:00,101.47,101.5,101.41,101.5,5705.0,92.2467,92.274,92.1922,92.274,5705.0
2020-04-22 14:00:00,101.5,101.56,101.42,101.49,10044.0,92.274,92.3285,92.2012,92.2649,10044.0
2020-04-22 14:05:00,101.52,101.56,101.39,101.54,8156.0,92.2922,92.3285,92.174,92.3103,8156.0
2020-04-22 14:10:00,101.55,101.56,101.38,101.56,7048.0,92.3194,92.3285,92.1649,92.3285,7048.0
2020-04-22 14:15:00,101.56,101.67,101.49,101.67,8562.0,92.3285,92.4285,92.2649,92.4285,8562.0
2020-04-22 14:20:00,101.68,101.93,101.68,101.9,11659.0,92.4376,92.6649,92.4376,92.6376,11659.0
2020-04-22 14:25:00,101.94,101.94,101.69,101.75,21777.0,92.674,92.674,92.4467,92.5013,21777.0
2020-04-22 14:30:00,101.78,102.04,101.78,101.95,13591.0,92.5285,92.7649,92.5285,92.6831,13591.0
2020-04-22 14:35:00,101.92,101.95,101.78,101.83,11304.0,92.6558,92.6831,92.5285,92.574,11304.0
2020-04-22 14:40:00,101.86,102.02,101.85,102.0,8620.0,92.6013,92.7467,92.5922,92.7285,8620.0
2020-04-22 14:45:00,102.02,102.15,101.91,102.11,12903.0,92.7467,92.8649,92.6467,92.8285,12903.0
2020-04-22 14:50:00,102.11,102.24,101.97,101.98,19204.0,92.8285,92.9467,92.7013,92.7103,19204.0
2020-04-22 14:55:00,102.0,102.37,101.99,102.29,16206.0,92.7285,93.0649,92.7194,92.9922,16206.0
2020-04-22 15:00:00,102.33,102.49,102.17,102.44,20954.0,93.0285,93.174,92.8831,93.1285,20954.0
2020-04-22 15:05:00,102.46,102.49,102.28,102.45,19993.0,93.1467,93.174,92.9831,93.1376,19993.0
2020-04-22 15:10:00,102.51,102.64,102.43,102.45,13437.0,93.1922,93.3104,93.1194,93.1376,13437.0
2020-04-22 15:15:00,102.41,102.52,102.28,102.52,17256.0,93.1013,93.2013,92.9831,93.2013,17256.0
2020-04-22 15:20:00,102.49,102.69,102.42,102.5,18734.0,93.174,93.3558,93.1104,93.1831,18734.0
2020-04-22 15:25:00,102.52,102.65,102.38,102.38,28530.0,93.2013,93.3194,93.074,93.074,28530.0
2020-04-22 15:30:00,102.39,102.47,102.28,102.43,34947.0,93.0831,93.1558,92.9831,93.1194,34947.0
2020-04-22 15:35:00,102.4,102.49,102.24,102.43,37893.0,93.0922,93.174,92.9467,93.1194,37893.0
2020-04-22 15:40:00,102.42,102.58,102.39,102.55,31706.0,93.1104,93.2558,93.0831,93.2285,31706.0
2020-04-22 15:45:00,102.54,102.54,102.17,102.34,51200.0,93.2194,93.2194,92.8831,93.0376,51200.0
2020-04-22 15:50:00,102.34,102.72,102.24,102.55,108982.0,93.0376,93.3831,92.9467,93.2285,108982.0
2020-04-22 15:55:00,102.55,102.55,102.04,102.11,165398.0,93.2285,93.2285,92.7649,92.8285,165398.0
2020-04-23 09:30:00,102.16,102.8,102.08,102.54,22686.0,92.874,93.4558,92.8013,93.2194,22686.0
2020-04-23 09:35:00,102.58,102.98,102.54,102.81,12512.0,93.2558,93.6194,93.2194,93.4649,12512.0
2020-04-23 09:40:00,102.85,103.06,102.65,102.65,7174.0,93.5013,93.6922,93.3194,93.3194,7174.0
2020-04-23 09:45:00,102.77,102.83,102.27,102.39,5900.0,93.4285,93.4831,92.974,93.0831,5900.0
2020-04-23 09:50:00,102.17,102.2,101.74,101.74,6145.0,92.8831,92.9103,92.4922,92.4922,6145.0
2020-04-23 09:55:00,101.81,101.81,101.45,101.7,9313.0,92.5558,92.5558,92.2285,92.4558,9313.0
2020-04-23 10:00:00,101.77,101.87,101.34,101.44,10100.0,92.5194,92.6103,92.1285,92.2194,10100.0
2020-04-23 10:05:00,101.46,101.94,101.44,101.82,8374.0,92.2376,92.674,92.2194,92.5649,8374.0
2020-04-23 10:10:00,101.83,101.83,101.56,101.61,12444.0,92.574,92.574,92.3285,92.374,12444.0
2020-04-23 10:15:00,101.52,101.64,101.38,101.63,15914.0,92.2922,92.4013,92.1649,92.3922,15914.0
2020-04-23 10:20:00,101.61,101.88,101.53,101.88,5769.0,92.374,92.6194,92.3012,92.6194,5769.0
2020-04-23 10:25:00,101.86,102.14,101.78,102.09,8178.0,92.6013,92.8558,92.5285,92.8103,8178.0
2020-04-23 10:30:00,102.1,102.58,102.1,102.52,15719.0,92.8194,93.2558,92.8194,93.2013,15719.0
2020-04-23 10:35:00,102.52,102.74,102.46,102.74,10116.0,93.2013,93.4013,93.1467,93.4013,10116.0
2020-04-23 10:40:00,102.78,103.26,102.77,103.11,10849.0,93.4376,93.874,93.4285,93.7376,10849.0
2020-04-23 10:45:00,103.16,103.39,103.07,103.39,10836.0,93.7831,93.9922,93.7013,93.9922,10836.0
2020-04-23 10:50:00,103.42,103.47,103.26,103.33,11204.0,94.0195,94.0649,93.874,93.9376,11204.0
2020-04-23 10:55:00,103.38,103.84,103.38,103.72,16829.0,93.9831,94.4013,93.9831,94.2922,16829.0
2020-04-23 11:00:00,103.73,103.78,103.55,103.73,7373.0,94.3013,94.3467,94.1376,94.3013,7373.0
2020-04-23 11:05:00,103.7,103.7,103.49,103.53,6207.0,94.274,94.274,94.0831,94.1195,6207.0
2020-04-23 11:10:00,103.51,103.76,103.51,103.58,6373.0,94.1013,94.3285,94.1013,94.1649,6373.0
2020-04-23 11:15:00,103.65,103.78,103.51,103.53,5256.0,94.2285,94.3467,94.1013,94.1195,5256.0
2020-04-23 11:20:00,103.53,103.61,103.48,103.57,20375.0,94.1195,94.1922,94.074,94.1558,20375.0
2020-04-23 11:25:00,103.57,103.94,103.57,103.72,7185.0,94.1558,94.4922,94.1558,94.2922,7185.0
2020-04-23 11:30:00,103.76,103.8,103.41,103.43,6777.0,94.3285,94.3649,94.0104,94.0285,6777.0
2020-04-23 11:35:00,103.4,103.47,103.09,103.09,9732.0,94.0013,94.0649,93.7195,93.7195,9732.0
2020-04-23 11:40:00,103.16,103.21,102.97,103.02,20730.0,93.7831,93.8285,93.6104,93.6558,20730.0
2020-04-23 11:45:00,103.01,103.13,102.85,102.97,20431.0,93.6467,93.7558,93.5013,93.6104,20431.0
2020-04-23 11:50:00,103.01,103.11,102.86,102.88,7938.0,93.6467,93.7376,93.5104,93.5285,7938.0
2020-04-23 11:55:00,102.93,102.97,102.82,102.84,5857.0,93.574,93.6104,93.474,93.4922,5857.0
2020-04-23 12:00:00,102.89,102.98,102.83,102.88,9605.0,93.5376,93.6194,93.4831,93.5285,9605.0
2020-04-23 12:05:00,102.87,103.06,102.86,103.03,7894.0,93.5194,93.6922,93.5104,93.6649,7894.0
2020-04-23 12:10:00,103.06,103.15,102.99,103.13,2825.0,93.6922,93.774,93.6285,93.7558,2825.0
2020-04-23 12:15:00,103.09,103.32,103.09,103.23,3285.0,93.7195,93.9285,93.7195,93.8467,3285.0
2020-04-23 12:20:00,103.19,103.29,103.14,103.2,10131.0,93.8104,93.9013,93.7649,93.8195,10131.0
2020-04-23 12:25:00,103.2,103.37,103.13,103.37,8646.0,93.8195,93.974,93.7558,93.974,8646.0
2020-04-23 12:30:00,103.38,103.45,103.34,103.45,12834.0,93.9831,94.0467,93.9467,94.0467,12834.0
2020-04-23 12:35:00,103.46,103.46,103.29,103.44,4666.0,94.0558,94.0558,93.9013,94.0376,4666.0
2020-04-23 12:40:00,103.43,103.49,102.67,102.73,47035.0,94.0285,94.0831,93.3376,93.3922,47035.0
2020-04-23 12:45:00,102.7,102.95,101.69,102.59,91333.0,93.3649,93.5922,92.4467,93.2649,91333.0
2020-04-23 12:50:00,102.4,102.56,101.92,102.44,34147.0,93.0922,93.2376,92.6558,93.1285,34147.0
2020-04-23 12:55:00,102.44,102.71,102.35,102.7,41813.0,93.1285,93.374,93.0467,93.3649,41813.0
2020-04-23 13:00:00,102.64,103.01,102.58,102.92,7729.0,93.3104,93.6467,93.2558,93.5649,7729.0
2020-04-23 13:05:00,102.87,102.87,102.67,102.76,3817.0,93.5194,93.5194,93.3376,93.4194,3817.0
2020-04-23 13:10:00,102.76,103.13,102.75,103.05,5739.0,93.4194,93.7558,93.4104,93.6831,5739.0
2020-04-23 13:15:00,103.07,103.08,102.79,102.79,3199.0,93.7013,93.7104,93.4467,93.4467,3199.0
2020-04-23 13:20:00,102.78,102.78,102.31,102.45,4906.0,93.4376,93.4376,93.0104,93.1376,4906.0
2020-04-23 13:25:00,102.38,102.38,102.09,102.2,2806.0,93.074,93.074,92.8103,92.9103,2806.0
2020-04-23 13:30:00,102.26,102.31,102.14,102.27,3595.0,92.9649,93.0104,92.8558,92.974,3595.0
2020-04-23 13:35:00,102.35,102.39,102.02,102.02,2200.0,93.0467,93.0831,92.7467,92.7467,2200.0
2020-04-23 13:40:00,102.01,102.09,101.66,101.7,8556.0,92.7376,92.8103,92.4194,92.4558,8556.0
2020-04-23 13:45:00,101.65,101.82,101.47,101.5,5048.0,92.4103,92.5649,92.2467,92.274,5048.0
2020-04-23 13:50:00,101.53,101.55,101.23,101.36,5709.0,92.3012,92.3194,92.0285,92.1467,5709.0
2020-04-23 13:55:00,101.34,101.53,101.3,101.48,3477.0,92.1285,92.3012,92.0922,92.2558,3477.0
2020-04-23 14:00:00,101.55,101.67,101.39,101.59,12518.0,92.3194,92.4285,92.174,92.3558,12518.0
2020-04-23 14:05:00,101.53,101.7,101.37,101.37,5078.0,92.3012,92.4558,92.1558,92.1558,5078.0
2020-04-23 14:10:00,101.34,101.69,101.12,101.69,8093.0,92.1285,92.4467,91.9285,92.4467,8093.0
2020-04-23 14:15:00,101.69,102.04,101.69,101.91,10362.0,92.4467,92.7649,92.4467,92.6467,10362.0
2020-04-23 14:20:00,101.88,102.13,101.88,102.12,4250.0,92.6194,92.8467,92.6194,92.8376,4250.0
2020-04-23 14:25:00,102.17,102.32,102.03,102.03,4949.0,92.8831,93.0194,92.7558,92.7558,4949.0
2020-04-23 14:30:00,102.03,102.44,102.03,102.36,12053.0,92.7558,93.1285,92.7558,93.0558,12053.0
2020-04-23 14:35:00,102.35,102.43,102.19,102.32,9402.0,93.0467,93.1194,92.9013,93.0194,9402.0
2020-04-23 14:40:00,102.34,102.53,102.33,102.33,5215.0,93.0376,93.2104,93.0285,93.0285,5215.0
2020-04-23 14:45:00,102.37,102.53,102.28,102.42,17716.0,93.0649,93.2104,92.9831,93.1104,17716.0
2020-04-23 14:50:00,102.52,102.8,102.47,102.65,6802.0,93.2013,93.4558,93.1558,93.3194,6802.0
2020-04-23 14:55:00,102.68,102.9,102.66,102.88,11669.0,93.3467,93.5467,93.3285,93.5285,11669.0
2020-04-23 15:00:00,102.87,102.87,102.73,102.75,11894.0,93.5194,93.5194,93.3922,93.4104,11894.0
2020-04-23 15:05:00,102.76,102.81,102.64,102.64,10303.0,93.4194,93.4649,93.3104,93.3104,10303.0
2020-04-23 15:10:00,102.65,102.65,102.21,102.26,15238.0,93.3194,93.3194,92.9194,92.9649,15238.0
2020-04-23 15:15:00,102.25,102.26,101.98,102.1,13800.0,92.9558,92.9649,92.7103,92.8194,13800.0
2020-04-23 15:20:00,102.06,102.14,101.96,101.99,85278.0,92.7831,92.8558,92.6922,92.7194,85278.0
2020-04-23 15:25:00,102.01,102.13,101.93,102.0,10813.0,92.7376,92.8467,92.6649,92.7285,10813.0
2020-04-23 15:30:00,102.05,102.35,101.85,102.2,29243.0,92.774,93.0467,92.5922,92.9103,29243.0
2020-04-23 15:35:00,102.2,102.31,102.15,102.28,19522.0,92.9103,93.0104,92.8649,92.9831,19522.0
2020-04-23 15:40:00,102.38,102.59,102.22,102.25,16230.0,93.074,93.2649,92.9285,92.9558,16230.0
2020-04-23 15:45:00,102.23,102.56,102.21,102.46,15996.0,92.9376,93.2376,92.9194,93.1467,15996.0
2020-04-23 15:50:00,102.43,102.44,101.96,102.08,49362.0,93.1194,93.1285,92.6922,92.8013,49362.0
2020-04-23 15:55:00,102.07,102.08,101.75,101.8,96120.0,92.7922,92.8013,92.5013,92.5467,96120.0
2020-04-24 09:30:00,101.61,102.77,101.61,102.15,27837.0,92.374,93.4285,92.374,92.8649,27837.0
2020-04-24 09:35:00,102.2,102.78,101.99,102.61,20290.0,92.9103,93.4376,92.7194,93.2831,20290.0
2020-04-24 09:40:00,102.56,102.78,102.01,102.17,12136.0,93.2376,93.4376,92.7376,92.8831,12136.0
2020-04-24 09:45:00,102.11,102.24,101.63,101.81,10564.0,92.8285,92.9467,92.3922,92.5558,10564.0
2020-04-24 09:50:00,101.87,102.33,101.84,102.28,17366.0,92.6103,93.0285,92.5831,92.9831,17366.0
2020-04-24 09:55:00,102.26,102.26,101.94,102.05,14109.0,92.9649,92.9649,92.674,92.774,14109.0
2020-04-24 10:00:00,102.11,102.32,101.94,102.02,10617.0,92.8285,93.0194,92.674,92.7467,10617.0
2020-04-24 10:05:00,102.06,102.24,102.06,102.18,27845.0,92.7831,92.9467,92.7831,92.8922,27845.0
2020-04-24 10:10:00,102.22,102.9,102.22,102.72,21485.0,92.9285,93.5467,92.9285,93.3831,21485.0
2020-04-24 10:15:00,102.66,103.08,102.64,103.03,12949.0,93.3285,93.7104,93.3104,93.6649,12949.0
2020-04-24 10:20:00,103.0,103.19,103.0,103.13,13261.0,93.6376,93.8104,93.6376,93.7558,13261.0
2020-04-24 10:25:00,103.17,103.18,102.87,103.06,16349.0,93.7922,93.8013,93.5194,93.6922,16349.0
2020-04-24 10:30:00,103.05,103.49,102.96,103.38,19135.0,93.6831,94.0831,93.6013,93.9831,19135.0
2020-04-24 10:35:00,103.34,103.59,103.29,103.29,39455.0,93.9467,94.174,93.9013,93.9013,39455.0
2020-04-24 10:40:00,103.4,103.4,103.21,103.39,14678.0,94.0013,94.0013,93.8285,93.9922,14678.0
2020-04-24 10:45:00,103.37,103.6,103.23,103.42,48383.0,93.974,94.1831,93.8467,94.0195,48383.0
2020-04-24 10:50:00,103.43,103.56,103.32,103.5,34142.0,94.0285,94.1467,93.9285,94.0922,34142.0
2020-04-24 10:55:00,103.49,103.75,103.45,103.72,35325.0,94.0831,94.3195,94.0467,94.2922,35325.0
2020-04-24 11:00:00,103.76,103.87,103.68,103.7,28698.0,94.3285,94.4286,94.2558,94.274,28698.0
2020-04-24 11:05:00,103.7,103.8,103.61,103.65,18591.0,94.274,94.3649,94.1922,94.2285,18591.0
2020-04-24 11:10:00,103.64,103.69,103.52,103.63,25291.0,94.2195,94.2649,94.1104,94.2104,25291.0
2020-04-24 11:15:00,103.64,103.74,103.51,103.66,11786.0,94.2195,94.3104,94.1013,94.2376,11786.0
2020-04-24 11:20:00,103.7,103.7,103.52,103.62,13961.0,94.274,94.274,94.1104,94.2013,13961.0
2020-04-24 11:25:00,103.65,103.72,103.56,103.64,17407.0,94.2285,94.2922,94.1467,94.2195,17407.0
2020-04-24 11:30:00,103.64,103.73,103.54,103.62,23592.0,94.2195,94.3013,94.1285,94.2013,23592.0
2020-04-24 11:35:00,103.67,104.0,103.62,103.94,14814.0,94.2467,94.5467,94.2013,94.4922,14814.0
2020-04-24 11:40:00,103.86,103.98,103.69,103.97,18775.0,94.4195,94.5286,94.2649,94.5195,18775.0
2020-04-24 11:45:00,103.93,104.26,103.89,104.26,15832.0,94.4831,94.7831,94.4467,94.7831,15832.0
2020-04-24 11:50:00,104.22,104.24,104.08,104.19,23334.0,94.7467,94.7649,94.6195,94.7195,23334.0
2020-04-24 11:55:00,104.2,104.23,104.05,104.2,20451.0,94.7286,94.7558,94.5922,94.7286,20451.0
2020-04-24 12:00:00,104.23,104.28,103.97,104.24,18845.0,94.7558,94.8013,94.5195,94.7649,18845.0
2020-04-24 12:05:00,104.24,104.62,104.21,104.55,20519.0,94.7649,95.1104,94.7376,95.0467,20519.0
2020-04-24 12:10:00,104.55,104.69,104.36,104.43,17421.0,95.0467,95.174,94.874,94.9376,17421.0
2020-04-24 12:15:00,104.45,104.77,104.45,104.72,16510.0,94.9558,95.2467,94.9558,95.2013,16510.0
2020-04-24 12:20:00,104.72,104.8,104.52,104.73,16915.0,95.2013,95.274,95.0195,95.2104,16915.0
2020-04-24 12:25:00,104.75,105.07,104.57,104.95,21229.0,95.2286,95.5195,95.0649,95.4104,21229.0
2020-04-24 12:30:00,104.95,105.12,104.89,105.03,15787.0,95.4104,95.5649,95.3558,95.4831,15787.0
2020-04-24 12:35:00,105.04,105.11,104.86,105.0,19645.0,95.4922,95.5558,95.3286,95.4558,19645.0
2020-04-24 12:40:00,105.0,105.34,105.0,105.25,20102.0,95.4558,95.7649,95.4558,95.6831,20102.0
2020-04-24 12:45:00,105.25,105.38,105.11,105.12,17995.0,95.6831,95.8013,95.5558,95.5649,17995.0
2020-04-24 12:50:00,105.18,105.18,104.73,104.85,10568.0,95.6195,95.6195,95.2104,95.3195,10568.0
2020-04-24 12:55:00,104.81,105.08,104.81,104.94,8375.0,95.2831,95.5286,95.2831,95.4013,8375.0
2020-04-24 13:00:00,104.93,105.02,104.78,104.87,5098.0,95.3922,95.474,95.2558,95.3377,5098.0
2020-04-24 13:05:00,104.89,105.09,104.87,105.07,15819.0,95.3558,95.5377,95.3377,95.5195,15819.0
2020-04-24 13:10:00,105.05,105.05,104.59,104.9,12376.0,95.5013,95.5013,95.0831,95.3649,12376.0
2020-04-24 13:15:00,104.88,104.92,104.79,104.88,8161.0,95.3467,95.3831,95.2649,95.3467,8161.0
2020-04-24 13:20:00,104.89,104.92,104.76,104.91,7130.0,95.3558,95.3831,95.2377,95.374,7130.0
2020-04-24 13:25:00,104.89,105.05,104.86,105.05,8123.0,95.3558,95.5013,95.3286,95.5013,8123.0
2020-04-24 13:30:00,105.01,105.13,104.98,105.13,16101.0,95.4649,95.574,95.4377,95.574,16101.0
2020-04-24 13:35:00,105.15,105.32,105.06,105.29,12344.0,95.5922,95.7468,95.5104,95.7195,12344.0
2020-04-24 13:40:00,105.32,105.49,105.3,105.46,15467.0,95.7468,95.9013,95.7286,95.874,15467.0
2020-04-24 13:45:00,105.49,105.66,105.44,105.57,11242.0,95.9013,96.0558,95.8558,95.974,11242.0
2020-04-24 13:50:00,105.56,105.77,105.52,105.72,31847.0,95.9649,96.1558,95.9286,96.1104,31847.0
2020-04-24 13:55:00,105.68,105.81,105.44,105.8,15148.0,96.074,96.1922,95.8558,96.1831,15148.0
2020-04-24 14:00:00,105.85,105.92,105.5,105.79,15880.0,96.2286,96.2922,95.9104,96.174,15880.0
2020-04-24 14:05:00,105.77,105.95,105.74,105.75,19331.0,96.1558,96.3195,96.1286,96.1377,19331.0
2020-04-24 14:10:00,105.73,105.73,105.49,105.55,12509.0,96.1195,96.1195,95.9013,95.9558,12509.0
2020-04-24 14:15:00,105.52,105.8,105.52,105.79,15104.0,95.9286,96.1831,95.9286,96.174,15104.0
2020-04-24 14:20:00,105.79,105.86,105.51,105.63,18435.0,96.174,96.2377,95.9195,96.0286,18435.0
2020-04-24 14:25:00,105.58,105.81,105.43,105.78,18488.0,95.9831,96.1922,95.8468,96.1649,18488.0
2020-04-24 14:30:00,105.8,105.88,105.76,105.77,14962.0,96.1831,96.2558,96.1468,96.1558,14962.0
2020-04-24 14:35:00,105.78,106.1,105.76,106.1,17140.0,96.1649,96.4559,96.1468,96.4559,17140.0
2020-04-24 14:40:00,106.1,106.21,105.99,106.04,54143.0,96.4559,96.5559,96.3558,96.4013,54143.0
2020-04-24 14:45:00,106.01,106.16,105.96,106.09,23837.0,96.374,96.5104,96.3286,96.4468,23837.0
2020-04-24 14:50:00,106.09,106.14,105.59,105.69,18353.0,96.4468,96.4922,95.9922,96.0831,18353.0
2020-04-24 14:55:00,105.66,105.75,105.59,105.7,16794.0,96.0558,96.1377,95.9922,96.0922,16794.0
2020-04-24 15:00:00,105.69,105.69,105.26,105.32,16292.0,96.0831,96.0831,95.6922,95.7468,16292.0
2020-04-24 15:05:00,105.34,105.64,105.34,105.61,19964.0,95.7649,96.0377,95.7649,96.0104,19964.0
2020-04-24 15:10:00,105.6,105.68,105.26,105.29,25015.0,96.0013,96.074,95.6922,95.7195,25015.0
2020-04-24 15:15:00,105.34,105.87,105.28,105.87,17923.0,95.7649,96.2468,95.7104,96.2468,17923.0
2020-04-24 15:20:00,105.86,105.98,105.82,105.97,22550.0,96.2377,96.3468,96.2013,96.3377,22550.0
2020-04-24 15:25:00,105.96,106.03,105.78,106.01,39444.0,96.3286,96.3922,96.1649,96.374,39444.0
2020-04-24 15:30:00,106.01,106.17,105.87,105.92,34323.0,96.374,96.5195,96.2468,96.2922,34323.0
2020-04-24 15:35:00,105.91,106.14,105.82,106.03,38381.0,96.2831,96.4922,96.2013,96.3922,38381.0
2020-04-24 15:40:00,106.06,106.31,106.05,106.27,34188.0,96.4195,96.6468,96.4104,96.6104,34188.0
2020-04-24 15:45:00,106.27,106.36,105.97,106.14,42997.0,96.6104,96.6922,96.3377,96.4922,42997.0
2020-04-24 15:50:00,106.15,106.43,105.86,106.28,88418.0,96.5013,96.7559,96.2377,96.6195,88418.0
2020-04-24 15:55:00,106.23,106.24,105.82,105.91,119443.0,96.574,96.5831,96.2013,96.2831,119443.0
2020-04-27 09:30:00,106.57,107.46,106.24,107.03,43528.0,96.8831,97.6922,96.5831,97.3013,43528.0
2020-04-27 09:35:00,107.15,107.25,106.22,106.48,21136.0,97.4104,97.5013,96.5649,96.8013,21136.0
2020-04-27 09:40:00,106.42,106.67,106.23,106.48,8900.0,96.7468,96.974,96.574,96.8013,8900.0
2020-04-27 09:45:00,106.46,107.17,106.36,107.01,12723.0,96.7831,97.4286,96.6922,97.2831,12723.0
2020-04-27 09:50:00,107.01,107.53,106.92,107.48,9562.0,97.2831,97.7559,97.2013,97.7104,9562.0
2020-04-27 09:55:00,107.48,108.23,107.37,108.23,25594.0,97.7104,98.3922,97.6104,98.3922,25594.0
2020-04-27 10:00:00,108.18,108.21,107.43,107.58,15274.0,98.3468,98.3741,97.665,97.8013,15274.0
2020-04-27 10:05:00,107.6,107.62,107.34,107.54,18249.0,97.8195,97.8377,97.5831,97.765,18249.0
2020-04-27 10:10:00,107.53,107.61,107.23,107.61,10020.0,97.7559,97.8286,97.4831,97.8286,10020.0
2020-04-27 10:15:00,107.6,107.79,107.48,107.79,11259.0,97.8195,97.9922,97.7104,97.9922,11259.0
2020-04-27 10:20:00,107.84,107.96,107.35,107.36,10507.0,98.0377,98.1468,97.5922,97.6013,10507.0
2020-04-27 10:25:00,107.37,107.41,107.14,107.17,12334.0,97.6104,97.6468,97.4013,97.4286,12334.0
2020-04-27 10:30:00,107.19,107.43,107.14,107.28,9100.0,97.4468,97.665,97.4013,97.5286,9100.0
2020-04-27 10:35:00,107.21,107.21,106.8,107.08,25390.0,97.465,97.465,97.0922,97.3468,25390.0
2020-04-27 10:40:00,107.12,107.31,107.07,107.19,7687.0,97.3831,97.5559,97.3377,97.4468,7687.0
2020-04-27 10:45:00,107.2,107.2,106.75,106.9,42564.0,97.4559,97.4559,97.0468,97.1831,42564.0
2020-04-27 10:50:00,106.92,107.12,106.91,107.05,17873.0,97.2013,97.3831,97.1922,97.3195,17873.0
2020-04-27 10:55:00,107.03,107.1,106.76,106.81,7400.0,97.3013,97.365,97.0559,97.1013,7400.0
2020-04-27 11:00:00,106.82,107.32,106.78,107.31,12115.0,97.1104,97.565,97.074,97.5559,12115.0
2020-04-27 11:05:00,107.31,107.31,107.03,107.23,6644.0,97.5559,97.5559,97.3013,97.4831,6644.0
2020-04-27 11:10:00,107.23,107.49,107.12,107.45,7374.0,97.4831,97.7195,97.3831,97.6831,7374.0
2020-04-27 11:15:00,107.49,107.77,107.45,107.75,4003.0,97.7195,97.9741,97.6831,97.9559,4003.0
2020-04-27 11:20:00,107.77,107.77,107.59,107.69,6142.0,97.9741,97.9741,97.8104,97.9013,6142.0
2020-04-27 11:25:00,107.73,108.0,107.73,107.9,8631.0,97.9377,98.1831,97.9377,98.0922,8631.0
2020-04-27 11:30:00,107.88,108.06,107.84,108.02,6957.0,98.0741,98.2377,98.0377,98.2013,6957.0
2020-04-27 11:35:00,108.01,108.07,107.88,108.04,5654.0,98.1922,98.2468,98.0741,98.2195,5654.0
2020-04-27 11:40:00,108.06,108.14,107.96,107.98,10518.0,98.2377,98.3104,98.1468,98.165,10518.0
2020-04-27 11:45:00,107.99,108.13,107.95,107.98,9111.0,98.1741,98.3013,98.1377,98.165,9111.0
2020-04-27 11:50:00,108.0,108.03,107.76,107.89,7693.0,98.1831,98.2104,97.965,98.0831,7693.0
2020-04-27 11:55:00,107.89,107.94,107.82,107.92,7395.0,98.0831,98.1286,98.0195,98.1104,7395.0
2020-04-27 12:00:00,107.94,108.01,107.79,107.8,6318.0,98.1286,98.1922,97.9922,98.0013,6318.0
2020-04-27 12:05:00,107.8,107.91,107.75,107.86,6044.0,98.0013,98.1013,97.9559,98.0559,6044.0
2020-04-27 12:10:00,107.9,108.13,107.79,108.13,5795.0,98.0922,98.3013,97.9922,98.3013,5795.0
2020-04-27 12:15:00,108.09,108.14,108.03,108.09,6443.0,98.265,98.3104,98.2104,98.265,6443.0
2020-04-27 12:20:00,108.11,108.2,108.05,108.08,12621.0,98.2831,98.365,98.2286,98.2559,12621.0
2020-04-27 12:25:00,108.11,108.11,107.85,107.89,6350.0,98.2831,98.2831,98.0468,98.0831,6350.0
2020-04-27 12:30:00,107.92,108.19,107.92,108.19,5420.0,98.1104,98.3559,98.1104,98.3559,5420.0
2020-04-27 12:35:00,108.18,108.34,108.16,108.29,11719.0,98.3468,98.4922,98.3286,98.4468,11719.0
2020-04-27 12:40:00,108.27,108.5,108.26,108.32,67886.0,98.4286,98.6377,98.4195,98.4741,67886.0
2020-04-27 12:45:00,108.31,108.37,108.08,108.37,27172.0,98.465,98.5195,98.2559,98.5195,27172.0
2020-04-27 12:50:00,108.42,108.48,108.11,108.11,6811.0,98.565,98.6195,98.2831,98.2831,6811.0
2020-04-27 12:55:00,108.14,108.18,108.01,108.12,4025.0,98.3104,98.3468,98.1922,98.2922,4025.0
2020-04-27 13:00:00,108.08,108.11,107.77,107.89,6440.0,98.2559,98.2831,97.9741,98.0831,6440.0
2020-04-27 13:05:00,107.85,108.08,107.85,108.08,8399.0,98.0468,98.2559,98.0468,98.2559,8399.0
2020-04-27 13:10:00,108.09,108.24,108.06,108.11,9696.0,98.265,98.4013,98.2377,98.2831,9696.0
2020-04-27 13:15:00,108.18,108.18,107.86,107.86,6554.0,98.3468,98.3468,98.0559,98.0559,6554.0
2020-04-27 13:20:00,107.88,107.88,107.32,107.47,35056.0,98.0741,98.0741,97.565,97.7013,35056.0
2020-04-27 13:25:00,107.41,107.76,107.37,107.71,9601.0,97.6468,97.965,97.6104,97.9195,9601.0
2020-04-27 13:30:00,107.72,107.83,107.67,107.73,6935.0,97.9286,98.0286,97.8831,97.9377,6935.0
2020-04-27 13:35:00,107.8,107.98,107.74,107.96,6868.0,98.0013,98.165,97.9468,98.1468,6868.0
2020-04-27 13:40:00,107.95,108.07,107.92,107.97,9507.0,98.1377,98.2468,98.1104,98.1559,9507.0
2020-04-27 13:45:00,107.93,107.95,107.73,107.92,8508.0,98.1195,98.1377,97.9377,98.1104,8508.0
2020-04-27 13:50:00,107.95,108.06,107.92,108.0,12336.0,98.1377,98.2377,98.1104,98.1831,12336.0
2020-04-27 13:55:00,107.99,108.07,107.92,107.93,9161.0,98.1741,98.2468,98.1104,98.1195,9161.0
2020-04-27 14:00:00,107.95,108.11,107.85,107.9,9354.0,98.1377,98.2831,98.0468,98.0922,9354.0
2020-04-27 14:05:00,107.89,108.0,107.89,107.92,6300.0,98.0831,98.1831,98.0831,98.1104,6300.0
2020-04-27 14:10:00,107.92,107.98,107.86,107.9,12181.0,98.1104,98.165,98.0559,98.0922,12181.0
2020-04-27 14:15:00,107.9,107.93,107.83,107.88,4704.0,98.0922,98.1195,98.0286,98.0741,4704.0
2020-04-27 14:20:00,107.91,107.91,107.72,107.72,8858.0,98.1013,98.1013,97.9286,97.9286,8858.0
2020-04-27 14:25:00,107.75,107.79,107.58,107.59,9691.0,97.9559,97.9922,97.8013,97.8104,9691.0
2020-04-27 14:30:00,107.6,107.67,107.49,107.56,8806.0,97.8195,97.8831,97.7195,97.7831,8806.0
2020-04-27 14:35:00,107.56,107.58,107.48,107.54,7010.0,97.7831,97.8013,97.7104,97.765,7010.0
2020-04-27 14:40:00,107.56,107.72,107.55,107.62,12680.0,97.7831,97.9286,97.7741,97.8377,12680.0
2020-04-27 14:45:00,107.62,107.9,107.61,107.86,8714.0,97.8377,98.0922,97.8286,98.0559,8714.0
2020-04-27 14:50:00,107.87,108.18,107.8,108.07,27757.0,98.065,98.3468,98.0013,98.2468,27757.0
2020-04-27 14:55:00,108.1,108.34,108.06,108.34,14829.0,98.2741,98.4922,98.2377,98.4922,14829.0
2020-04-27 15:00:00,108.34,108.54,108.28,108.52,24086.0,98.4922,98.6741,98.4377,98.6559,24086.0
2020-04-27 15:05:00,108.53,108.56,108.34,108.44,27979.0,98.665,98.6922,98.4922,98.5832,27979.0
2020-04-27 15:10:00,108.45,108.53,108.42,108.42,15463.0,98.5922,98.665,98.565,98.565,15463.0
2020-04-27 15:15:00,108.39,108.42,108.03,108.15,16592.0,98.5377,98.565,98.2104,98.3195,16592.0
2020-04-27 15:20:00,108.17,108.22,107.98,107.98,15468.0,98.3377,98.3832,98.165,98.165,15468.0
2020-04-27 15:25:00,107.97,107.99,107.88,107.96,16554.0,98.1559,98.1741,98.0741,98.1468,16554.0
2020-04-27 15:30:00,107.97,108.03,107.86,108.01,19487.0,98.1559,98.2104,98.0559,98.1922,19487.0
2020-04-27 15:35:00,108.03,108.32,108.03,108.24,22783.0,98.2104,98.4741,98.2104,98.4013,22783.0
2020-04-27 15:40:00,108.21,108.4,108.2,108.4,27973.0,98.3741,98.5468,98.365,98.5468,27973.0
2020-04-27 15:45:00,108.39,108.39,108.13,108.32,44800.0,98.5377,98.5377,98.3013,98.4741,44800.0
2020-04-27 15:50:00,108.31,108.45,108.11,108.32,65770.0,98.465,98.5922,98.2831,98.4741,65770.0
2020-04-27 15:55:00,108.32,108.32,107.94,108.04,123409.0,98.4741,98.4741,98.1286,98.2195,123409.0
2020-04-28 09:30:00,110.93,111.74,110.75,111.48,85914.0,100.8468,101.5832,100.6832,101.3468,85914.0
2020-04-28 09:35:00,111.52,111.8,111.05,111.51,50056.0,101.3832,101.6377,100.9559,101.3741,50056.0
2020-04-28 09:40:00,111.51,111.68,110.99,111.59,59219.0,101.3741,101.5286,100.9014,101.4468,59219.0
2020-04-28 09:45:00,111.61,111.67,111.04,111.2,35007.0,101.465,101.5196,100.9468,101.0923,35007.0
2020-04-28 09:50:00,111.19,111.49,111.06,111.15,14488.0,101.0832,101.3559,100.965,101.0468,14488.0
2020-04-28 09:55:00,111.16,111.2,110.24,110.3,14265.0,101.0559,101.0923,100.2195,100.2741,14265.0
2020-04-28 10:00:00,110.21,110.29,109.89,110.09,9560.0,100.1923,100.265,99.9014,100.0832,9560.0
2020-04-28 10:05:00,110.1,110.5,110.1,110.32,11039.0,100.0923,100.4559,100.0923,100.2923,11039.0
2020-04-28 10:10:00,110.33,110.6,110.1,110.19,12571.0,100.3014,100.5468,100.0923,100.1741,12571.0
2020-04-28 10:15:00,110.18,110.33,109.69,109.75,16412.0,100.165,100.3014,99.7195,99.7741,16412.0
2020-04-28 10:20:00,109.71,109.72,109.12,109.28,35351.0,99.7377,99.7468,99.2013,99.3468,35351.0
2020-04-28 10:25:00,109.22,109.95,109.19,109.9,10069.0,99.2923,99.9559,99.265,99.9104,10069.0
2020-04-28 10:30:00,109.89,110.0,109.58,109.58,13365.0,99.9014,100.0014,99.6195,99.6195,13365.0
2020-04-28 10:35:00,109.7,109.78,109.28,109.32,12143.0,99.7286,99.8014,99.3468,99.3832,12143.0
2020-04-28 10:40:00,109.29,109.34,108.95,109.01,19710.0,99.3559,99.4013,99.0468,99.1013,19710.0
2020-04-28 10:45:00,109.0,109.13,108.93,108.99,22440.0,99.0923,99.2104,99.0286,99.0832,22440.0
2020-04-28 10:50:00,108.93,108.97,108.46,108.46,10707.0,99.0286,99.065,98.6013,98.6013,10707.0
2020-04-28 10:55:00,108.45,108.48,108.01,108.16,13972.0,98.5922,98.6195,98.1922,98.3286,13972.0
2020-04-28 11:00:00,108.08,108.34,108.08,108.2,21740.0,98.2559,98.4922,98.2559,98.365,21740.0
2020-04-28 11:05:00,108.22,108.52,108.15,108.46,7486.0,98.3832,98.6559,98.3195,98.6013,7486.0
2020-04-28 11:10:00,108.46,108.71,108.28,108.55,9625.0,98.6013,98.8286,98.4377,98.6832,9625.0
2020-04-28 11:15:00,108.56,108.61,108.16,108.44,9302.0,98.6922,98.7377,98.3286,98.5832,9302.0
2020-04-28 11:20:00,108.49,108.66,108.44,108.66,2218.0,98.6286,98.7832,98.5832,98.7832,2218.0
2020-04-28 11:25:00,108.71,109.1,108.7,108.93,6065.0,98.8286,99.1832,98.8195,99.0286,6065.0
2020-04-28 11:30:00,108.99,109.21,108.95,109.17,6325.0,99.0832,99.2832,99.0468,99.2468,6325.0
2020-04-28 11:35:00,109.24,109.34,109.1,109.26,6482.0,99.3104,99.4013,99.1832,99.3286,6482.0
2020-04-28 11:40:00,109.24,109.31,109.16,109.27,5914.0,99.3104,99.3741,99.2377,99.3377,5914.0
2020-04-28 11:45:00,109.36,109.39,109.03,109.03,7654.0,99.4195,99.4468,99.1195,99.1195,7654.0
2020-04-28 11:50:00,109.1,109.15,108.78,108.99,8194.0,99.1832,99.2286,98.8922,99.0832,8194.0
2020-04-28 11:55:00,109.0,109.05,108.88,109.02,5441.0,99.0923,99.1377,98.9832,99.1104,5441.0
2020-04-28 12:00:00,109.15,109.19,108.88,108.92,7906.0,99.2286,99.265,98.9832,99.0195,7906.0
2020-04-28 12:05:00,109.01,109.19,108.82,109.16,4644.0,99.1013,99.265,98.9286,99.2377,4644.0
2020-04-28 12:10:00,109.14,109.27,108.97,109.0,6253.0,99.2195,99.3377,99.065,99.0923,6253.0
2020-04-28 12:15:00,108.95,108.95,108.28,108.28,8053.0,99.0468,99.0468,98.4377,98.4377,8053.0
2020-04-28 12:20:00,108.29,108.48,108.21,108.39,4802.0,98.4468,98.6195,98.3741,98.5377,4802.0
2020-04-28 12:25:00,108.42,108.55,108.42,108.49,2133.0,98.565,98.6832,98.565,98.6286,2133.0
2020-04-28 12:30:00,108.47,108.65,108.35,108.65,5488.0,98.6104,98.7741,98.5013,98.7741,5488.0
2020-04-28 12:35:00,108.64,108.75,108.55,108.55,5425.0,98.765,98.865,98.6832,98.6832,5425.0
2020-04-28 12:40:00,108.49,108.71,108.48,108.63,8757.0,98.6286,98.8286,98.6195,98.7559,8757.0
2020-04-28 12:45:00,108.71,108.71,108.4,108.51,6001.0,98.8286,98.8286,98.5468,98.6468,6001.0
2020-04-28 12:50:00,108.49,108.62,108.4,108.48,19009.0,98.6286,98.7468,98.5468,98.6195,19009.0
2020-04-28 12:55:00,108.53,108.97,108.53,108.97,12011.0,98.665,99.065,98.665,99.065,12011.0
2020-04-28 13:00:00,108.97,108.97,108.79,108.79,10692.0,99.065,99.065,98.9013,98.9013,10692.0
2020-04-28 13:05:00,108.79,108.82,108.75,108.78,2857.0,98.9013,98.9286,98.865,98.8922,2857.0
2020-04-28 13:10:00,108.76,108.85,108.65,108.65,4293.0,98.8741,98.9559,98.7741,98.7741,4293.0
2020-04-28 13:15:00,108.66,108.7,108.59,108.6,3860.0,98.7832,98.8195,98.7195,98.7286,3860.0
2020-04-28 13:20:00,108.64,108.83,108.62,108.82,4180.0,98.765,98.9377,98.7468,98.9286,4180.0
2020-04-28 13:25:00,108.8,108.95,108.74,108.86,3175.0,98.9104,99.0468,98.8559,98.965,3175.0
2020-04-28 13:30:00,108.83,108.95,108.75,108.81,4454.0,98.9377,99.0468,98.865,98.9195,4454.0
2020-04-28 13:35:00,108.73,108.75,108.6,108.6,3458.0,98.8468,98.865,98.7286,98.7286,3458.0
2020-04-28 13:40:00,108.67,109.06,108.61,109.02,5128.0,98.7922,99.1468,98.7377,99.1104,5128.0
2020-04-28 13:45:00,109.03,109.12,108.95,109.0,5844.0,99.1195,99.2013,99.0468,99.0923,5844.0
2020-04-28 13:50:00,109.0,109.15,108.98,109.15,3212.0,99.0923,99.2286,99.0741,99.2286,3212.0
2020-04-28 13:55:00,109.11,109.14,108.94,109.01,4327.0,99.1923,99.2195,99.0377,99.1013,4327.0
2020-04-28 14:00:00,108.99,109.33,108.99,109.29,3358.0,99.0832,99.3923,99.0832,99.3559,3358.0
2020-04-28 14:05:00,109.25,109.26,109.17,109.25,4727.0,99.3195,99.3286,99.2468,99.3195,4727.0
2020-04-28 14:10:00,109.29,109.48,109.29,109.42,7964.0,99.3559,99.5286,99.3559,99.4741,7964.0
2020-04-28 14:15:00,109.42,109.46,109.38,109.46,4799.0,99.4741,99.5104,99.4377,99.5104,4799.0
2020-04-28 14:20:00,109.38,109.52,109.38,109.43,4531.0,99.4377,99.565,99.4377,99.4832,4531.0
2020-04-28 14:25:00,109.46,109.54,109.38,109.52,7330.0,99.5104,99.5832,99.4377,99.565,7330.0
2020-04-28 14:30:00,109.55,109.66,109.48,109.65,10707.0,99.5923,99.6923,99.5286,99.6832,10707.0
2020-04-28 14:35:00,109.7,109.71,109.33,109.34,7191.0,99.7286,99.7377,99.3923,99.4013,7191.0
2020-04-28 14:40:00,109.43,109.48,109.14,109.15,6902.0,99.4832,99.5286,99.2195,99.2286,6902.0
2020-04-28 14:45:00,109.12,109.18,109.09,109.13,3300.0,99.2013,99.2559,99.1741,99.2104,3300.0
2020-04-28 14:50:00,109.16,109.27,109.06,109.06,5432.0,99.2377,99.3377,99.1468,99.1468,5432.0
2020-04-28 14:55:00,109.05,109.05,108.88,109.02,6440.0,99.1377,99.1377,98.9832,99.1104,6440.0
2020-04-28 15:00:00,109.0,109.16,108.93,109.1,9530.0,99.0923,99.2377,99.0286,99.1832,9530.0
2020-04-28 15:05:00,109.11,109.27,109.08,109.25,5860.0,99.1923,99.3377,99.165,99.3195,5860.0
2020-04-28 15:10:00,109.21,109.35,109.15,109.22,8545.0,99.2832,99.4104,99.2286,99.2923,8545.0
2020-04-28 15:15:00,109.18,109.23,109.1,109.19,6523.0,99.2559,99.3013,99.1832,99.265,6523.0
2020-04-28 15:20:00,109.16,109.44,108.7,108.94,15373.0,99.2377,99.4923,98.8195,99.0377,15373.0
2020-04-28 15:25:00,109.01,109.06,108.91,108.99,9878.0,99.1013,99.1468,99.0104,99.0832,9878.0
2020-04-28 15:30:00,108.94,109.12,108.89,109.01,11344.0,99.0377,99.2013,98.9922,99.1013,11344.0
2020-04-28 15:35:00,108.97,109.03,108.8,108.97,16806.0,99.065,99.1195,98.9104,99.065,16806.0
2020-04-28 15:40:00,109.0,109.0,108.77,108.77,18996.0,99.0923,99.0923,98.8832,98.8832,18996.0
2020-04-28 15:45:00,108.75,108.75,108.19,108.23,26804.0,98.865,98.865,98.3559,98.3922,26804.0
2020-04-28 15:50:00,108.13,108.35,107.77,107.82,50334.0,98.3013,98.5013,97.9741,98.0195,50334.0
2020-04-28 15:55:00,107.81,108.02,107.49,107.6,115861.0,98.0104,98.2013,97.7195,97.8195,115861.0
2020-04-29 09:30:00,109.34,110.16,109.2,109.91,52728.0,99.4013,100.1468,99.2741,99.9195,52728.0
2020-04-29 09:35:00,109.89,110.51,109.88,110.34,21587.0,99.9014,100.465,99.8923,100.3104,21587.0
2020-04-29 09:40:00,110.28,110.74,110.27,110.68,14187.0,100.2559,100.6741,100.2468,100.6195,14187.0
2020-04-29 09:45:00,110.71,111.0,110.58,110.84,13696.0,100.6468,100.9105,100.5286,100.765,13696.0
2020-04-29 09:50:00,110.83,110.91,110.53,110.53,13414.0,100.7559,100.8286,100.4832,100.4832,13414.0
2020-04-29 09:55:00,110.57,111.0,110.51,110.87,17883.0,100.5195,100.9105,100.465,100.7923,17883.0
2020-04-29 10:00:00,110.84,110.86,110.63,110.76,15590.0,100.765,100.7832,100.5741,100.6923,15590.0
2020-04-29 10:05:00,110.76,111.22,110.64,110.78,12000.0,100.6923,101.1105,100.5832,100.7105,12000.0
2020-04-29 10:10:00,110.79,110.92,110.55,110.86,7857.0,100.7195,100.8377,100.5014,100.7832,7857.0
2020-04-29 10:15:00,110.91,111.28,110.9,111.16,11104.0,100.8286,101.165,100.8195,101.0559,11104.0
2020-04-29 10:20:00,111.17,111.54,111.09,111.45,23715.0,101.065,101.4014,100.9923,101.3196,23715.0
2020-04-29 10:25:00,111.44,111.72,111.39,111.72,15414.0,101.3105,101.565,101.265,101.565,15414.0
2020-04-29 10:30:00,111.7,111.9,111.68,111.86,10518.0,101.5468,101.7286,101.5286,101.6923,10518.0
2020-04-29 10:35:00,111.87,112.09,111.55,111.77,18463.0,101.7014,101.9014,101.4105,101.6105,18463.0
2020-04-29 10:40:00,111.73,111.76,111.31,111.46,7632.0,101.5741,101.6014,101.1923,101.3286,7632.0
2020-04-29 10:45:00,111.39,111.41,111.06,111.17,12036.0,101.265,101.2832,100.965,101.065,12036.0
2020-04-29 10:50:00,111.17,111.69,111.16,111.52,9418.0,101.065,101.5377,101.0559,101.3832,9418.0
2020-04-29 10:55:00,111.53,111.58,111.39,111.46,6723.0,101.3923,101.4377,101.265,101.3286,6723.0
2020-04-29 11:00:00,111.48,111.53,110.95,111.08,15778.0,101.3468,101.3923,100.865,100.9832,15778.0
2020-04-29 11:05:00,111.11,111.14,110.81,110.87,25954.0,101.0105,101.0377,100.7377,100.7923,25954.0
2020-04-29 11:10:00,110.9,111.09,110.9,111.0,9177.0,100.8195,100.9923,100.8195,100.9105,9177.0
2020-04-29 11:15:00,111.01,111.29,110.99,111.29,19729.0,100.9195,101.1741,100.9014,101.1741,19729.0
2020-04-29 11:20:00,111.27,111.58,111.27,111.55,8666.0,101.1559,101.4377,101.1559,101.4105,8666.0
2020-04-29 11:25:00,111.61,111.75,111.52,111.72,6987.0,101.465,101.5923,101.3832,101.565,6987.0
2020-04-29 11:30:00,111.7,111.85,111.67,111.71,5855.0,101.5468,101.6832,101.5196,101.5559,5855.0
2020-04-29 11:35:00,111.75,111.78,111.62,111.63,4825.0,101.5923,101.6196,101.4741,101.4832,4825.0
2020-04-29 11:40:00,111.62,111.63,111.46,111.54,13824.0,101.4741,101.4832,101.3286,101.4014,13824.0
2020-04-29 11:45:00,111.54,111.57,111.42,111.54,7713.0,101.4014,101.4286,101.2923,101.4014,7713.0
2020-04-29 11:50:00,111.55,111.96,111.55,111.76,7031.0,101.4105,101.7832,101.4105,101.6014,7031.0
2020-04-29 11:55:00,111.75,111.87,111.63,111.64,5697.0,101.5923,101.7014,101.4832,101.4923,5697.0
2020-04-29 12:00:00,111.6,111.77,111.6,111.77,5105.0,101.4559,101.6105,101.4559,101.6105,5105.0
2020-04-29 12:05:00,111.78,111.96,111.78,111.9,8079.0,101.6196,101.7832,101.6196,101.7286,8079.0
2020-04-29 12:10:00,111.92,111.94,111.83,111.88,6289.0,101.7468,101.765,101.665,101.7105,6289.0
2020-04-29 12:15:00,111.87,111.95,111.73,111.77,7988.0,101.7014,101.7741,101.5741,101.6105,7988.0
2020-04-29 12:20:00,111.8,111.95,111.8,111.93,5984.0,101.6377,101.7741,101.6377,101.7559,5984.0
2020-04-29 12:25:00,111.92,112.05,111.88,111.98,6442.0,101.7468,101.865,101.7105,101.8014,6442.0
2020-04-29 12:30:00,112.0,112.04,111.91,111.92,4762.0,101.8196,101.8559,101.7377,101.7468,4762.0
2020-04-29 12:35:00,111.96,112.24,111.96,112.2,13328.0,101.7832,102.0377,101.7832,102.0014,13328.0
2020-04-29 12:40:00,112.16,112.21,112.06,112.21,8171.0,101.965,102.0105,101.8741,102.0105,8171.0
2020-04-29 12:45:00,112.18,112.19,112.04,112.11,14399.0,101.9832,101.9923,101.8559,101.9196,14399.0
2020-04-29 12:50:00,112.15,112.46,112.15,112.39,7988.0,101.9559,102.2377,101.9559,102.1741,7988.0
2020-04-29 12:55:00,112.39,112.44,112.3,112.4,5631.0,102.1741,102.2196,102.0923,102.1832,5631.0
2020-04-29 13:00:00,112.44,112.74,112.42,112.73,9614.0,102.2196,102.4923,102.2014,102.4832,9614.0
2020-04-29 13:05:00,112.75,112.8,112.64,112.69,12545.0,102.5014,102.5468,102.4014,102.4468,12545.0
2020-04-29 13:10:00,112.69,112.78,112.62,112.76,8187.0,102.4468,102.5287,102.3832,102.5105,8187.0
2020-04-29 13:15:00,112.75,112.87,112.71,112.81,9912.0,102.5014,102.6105,102.465,102.5559,9912.0
2020-04-29 13:20:00,112.84,112.84,112.55,112.57,5306.0,102.5832,102.5832,102.3196,102.3377,5306.0
2020-04-29 13:25:00,112.56,112.62,112.25,112.26,11792.0,102.3287,102.3832,102.0468,102.0559,11792.0
2020-04-29 13:30:00,112.31,112.39,112.24,112.26,7554.0,102.1014,102.1741,102.0377,102.0559,7554.0
2020-04-29 13:35:00,112.25,112.33,112.17,112.22,4912.0,102.0468,102.1196,101.9741,102.0196,4912.0
2020-04-29 13:40:00,112.25,112.27,112.15,112.23,13211.0,102.0468,102.065,101.9559,102.0287,13211.0
2020-04-29 13:45:00,112.29,112.5,112.26,112.5,6932.0,102.0832,102.2741,102.0559,102.2741,6932.0
2020-04-29 13:50:00,112.53,112.69,112.51,112.57,7974.0,102.3014,102.4468,102.2832,102.3377,7974.0
2020-04-29 13:55:00,112.55,112.67,112.49,112.58,6553.0,102.3196,102.4287,102.265,102.3468,6553.0
2020-04-29 14:00:00,112.66,112.79,112.21,112.36,17564.0,102.4196,102.5378,102.0105,102.1468,17564.0
2020-04-29 14:05:00,112.34,112.4,112.18,112.37,10177.0,102.1287,102.1832,101.9832,102.1559,10177.0
2020-04-29 14:10:00,112.39,112.45,112.11,112.22,7851.0,102.1741,102.2287,101.9196,102.0196,7851.0
2020-04-29 14:15:00,112.24,112.44,112.19,112.23,8726.0,102.0377,102.2196,101.9923,102.0287,8726.0
2020-04-29 14:20:00,112.25,112.5,112.23,112.5,9737.0,102.0468,102.2741,102.0287,102.2741,9737.0
2020-04-29 14:25:00,112.5,112.71,112.48,112.58,14041.0,102.2741,102.465,102.2559,102.3468,14041.0
2020-04-29 14:30:00,112.55,112.78,112.44,112.74,11570.0,102.3196,102.5287,102.2196,102.4923,11570.0
2020-04-29 14:35:00,112.77,112.94,112.67,112.86,19593.0,102.5196,102.6741,102.4287,102.6014,19593.0
2020-04-29 14:40:00,112.84,112.97,112.84,112.95,28835.0,102.5832,102.7014,102.5832,102.6832,28835.0
2020-04-29 14:45:00,112.95,112.96,112.83,112.92,40650.0,102.6832,102.6923,102.5741,102.6559,40650.0
2020-04-29 14:50:00,112.96,113.12,112.88,112.98,24138.0,102.6923,102.8378,102.6196,102.7105,24138.0
2020-04-29 14:55:00,112.94,113.32,112.85,113.3,32485.0,102.6741,103.0196,102.5923,103.0014,32485.0
2020-04-29 15:00:00,113.31,113.59,113.21,113.59,22030.0,103.0105,103.265,102.9196,103.265,22030.0
2020-04-29 15:05:00,113.59,113.75,113.51,113.68,23002.0,103.265,103.4105,103.1923,103.3469,23002.0
2020-04-29 15:10:00,113.65,113.69,113.5,113.57,17032.0,103.3196,103.3559,103.1832,103.2469,17032.0
2020-04-29 15:15:00,113.58,113.58,113.39,113.53,35140.0,103.2559,103.2559,103.0832,103.2105,35140.0
2020-04-29 15:20:00,113.55,113.75,113.53,113.72,27656.0,103.2287,103.4105,103.2105,103.3832,27656.0
2020-04-29 15:25:00,113.72,113.93,113.72,113.89,43039.0,103.3832,103.5741,103.3832,103.5378,43039.0
2020-04-29 15:30:00,113.88,113.97,113.77,113.95,37923.0,103.5287,103.6105,103.4287,103.5923,37923.0
2020-04-29 15:35:00,113.92,113.96,113.75,113.8,44532.0,103.565,103.6014,103.4105,103.4559,44532.0
2020-04-29 15:40:00,113.79,114.06,113.76,114.04,60681.0,103.4469,103.6923,103.4196,103.6741,60681.0
2020-04-29 15:45:00,114.04,114.04,113.74,113.97,76389.0,103.6741,103.6741,103.4014,103.6105,76389.0
2020-04-29 15:50:00,113.95,113.99,113.18,113.44,117085.0,103.5923,103.6287,102.8923,103.1287,117085.0
2020-04-29 15:55:00,113.42,113.56,113.13,113.43,149576.0,103.1105,103.2378,102.8468,103.1196,149576.0
2020-04-30 09:30:00,111.45,113.0,110.97,111.24,54718.0,101.3196,102.7287,100.8832,101.1286,54718.0
2020-04-30 09:35:00,111.37,111.37,110.68,110.85,11160.0,101.2468,101.2468,100.6195,100.7741,11160.0
2020-04-30 09:40:00,110.77,110.8,110.23,110.49,14578.0,100.7014,100.7286,100.2104,100.4468,14578.0
2020-04-30 09:45:00,110.38,110.72,110.36,110.36,7749.0,100.3468,100.6559,100.3286,100.3286,7749.0
2020-04-30 09:50:00,110.33,110.6,109.76,109.92,41326.0,100.3014,100.5468,99.7832,99.9286,41326.0
2020-04-30 09:55:00,109.77,110.11,109.77,110.05,28598.0,99.7923,100.1014,99.7923,100.0468,28598.0
2020-04-30 10:00:00,110.08,110.31,109.76,109.83,29267.0,100.0741,100.2832,99.7832,99.8468,29267.0
2020-04-30 10:05:00,109.82,109.93,109.48,109.61,21095.0,99.8377,99.9377,99.5286,99.6468,21095.0
2020-04-30 10:10:00,109.61,109.83,109.59,109.83,19188.0,99.6468,99.8468,99.6286,99.8468,19188.0
2020-04-30 10:15:00,109.77,110.26,109.66,110.14,44221.0,99.7923,100.2377,99.6923,100.1286,44221.0
2020-04-30 10:20:00,110.16,110.16,109.97,110.04,10813.0,100.1468,100.1468,99.9741,100.0377,10813.0
2020-04-30 10:25:00,110.05,110.79,110.0,110.79,21237.0,100.0468,100.7195,100.0014,100.7195,21237.0
2020-04-30 10:30:00,110.75,111.09,110.75,111.02,22121.0,100.6832,100.9923,100.6832,100.9286,22121.0
2020-04-30 10:35:00,110.99,111.09,110.98,110.99,18887.0,100.9014,100.9923,100.8923,100.9014,18887.0
2020-04-30 10:40:00,110.98,111.09,110.69,110.8,48193.0,100.8923,100.9923,100.6286,100.7286,48193.0
2020-04-30 10:45:00,110.81,110.93,110.55,110.84,12641.0,100.7377,100.8468,100.5014,100.765,12641.0
2020-04-30 10:50:00,110.87,110.96,110.79,110.92,4454.0,100.7923,100.8741,100.7195,100.8377,4454.0
2020-04-30 10:55:00,110.85,110.99,110.71,110.71,5883.0,100.7741,100.9014,100.6468,100.6468,5883.0
2020-04-30 11:00:00,110.8,111.2,110.76,111.14,7575.0,100.7286,101.0923,100.6923,101.0377,7575.0
2020-04-30 11:05:00,111.13,111.13,110.97,111.09,8490.0,101.0286,101.0286,100.8832,100.9923,8490.0
2020-04-30 11:10:00,111.07,111.17,110.65,110.7,9520.0,100.9741,101.065,100.5923,100.6377,9520.0
2020-04-30 11:15:00,110.75,110.86,110.34,110.56,11727.0,100.6832,100.7832,100.3104,100.5105,11727.0
2020-04-30 11:20:00,110.55,110.73,110.49,110.68,4008.0,100.5014,100.665,100.4468,100.6195,4008.0
2020-04-30 11:25:00,110.66,110.73,110.48,110.52,5226.0,100.6014,100.665,100.4377,100.4741,5226.0
2020-04-30 11:30:00,110.48,110.67,110.48,110.49,6121.0,100.4377,100.6105,100.4377,100.4468,6121.0
2020-04-30 11:35:00,110.5,110.83,110.48,110.78,10804.0,100.4559,100.7559,100.4377,100.7105,10804.0
2020-04-30 11:40:00,110.81,111.03,110.79,110.91,4717.0,100.7377,100.9377,100.7195,100.8286,4717.0
2020-04-30 11:45:00,110.92,110.92,110.49,110.55,7837.0,100.8377,100.8377,100.4468,100.5014,7837.0
2020-04-30 11:50:00,110.55,110.62,110.44,110.5,12583.0,100.5014,100.565,100.4014,100.4559,12583.0
2020-04-30 11:55:00,110.5,110.64,110.44,110.52,9918.0,100.4559,100.5832,100.4014,100.4741,9918.0
2020-04-30 12:00:00,110.5,110.55,110.15,110.17,47888.0,100.4559,100.5014,100.1377,100.1559,47888.0
2020-04-30 12:05:00,110.12,110.42,110.05,110.32,9325.0,100.1104,100.3832,100.0468,100.2923,9325.0
2020-04-30 12:10:00,110.34,110.5,110.28,110.41,9365.0,100.3104,100.4559,100.2559,100.3741,9365.0
2020-04-30 12:15:00,110.35,110.46,110.19,110.19,10465.0,100.3195,100.4195,100.1741,100.1741,10465.0
2020-04-30 12:20:00,110.23,110.23,109.75,109.99,33531.0,100.2104,100.2104,99.7741,99.9923,33531.0
2020-04-30 12:25:00,109.96,110.07,109.9,109.91,19971.0,99.965,100.065,99.9104,99.9195,19971.0
2020-04-30 12:30:00,109.91,109.99,109.74,109.97,13926.0,99.9195,99.9923,99.765,99.9741,13926.0
2020-04-30 12:35:00,109.99,110.14,109.95,110.14,23005.0,99.9923,100.1286,99.9559,100.1286,23005.0
2020-04-30 12:40:00,110.12,110.17,109.92,109.95,6556.0,100.1104,100.1559,99.9286,99.9559,6556.0
2020-04-30 12:45:00,109.87,110.04,109.75,110.03,7790.0,99.8832,100.0377,99.7741,100.0286,7790.0
2020-04-30 12:50:00,110.02,110.1,109.96,110.06,5103.0,100.0195,100.0923,99.965,100.0559,5103.0
2020-04-30 12:55:00,110.07,110.36,109.95,110.26,10764.0,100.065,100.3286,99.9559,100.2377,10764.0
2020-04-30 13:00:00,110.18,110.19,109.97,109.98,3877.0,100.165,100.1741,99.9741,99.9832,3877.0
2020-04-30 13:05:00,109.98,110.18,109.93,110.11,4257.0,99.9832,100.165,99.9377,100.1014,4257.0
2020-04-30 13:10:00,110.12,110.47,109.97,110.44,14791.0,100.1104,100.4286,99.9741,100.4014,14791.0
2020-04-30 13:15:00,110.45,110.45,110.24,110.25,6961.0,100.4105,100.4105,100.2195,100.2286,6961.0
2020-04-30 13:20:00,110.27,110.27,110.06,110.14,9869.0,100.2468,100.2468,100.0559,100.1286,9869.0
2020-04-30 13:25:00,110.12,110.23,110.06,110.1,5415.0,100.1104,100.2104,100.0559,100.0923,5415.0
2020-04-30 13:30:00,110.12,110.12,109.8,109.8,12797.0,100.1104,100.1104,99.8195,99.8195,12797.0
2020-04-30 13:35:00,109.77,109.94,109.69,109.7,14893.0,99.7923,99.9468,99.7195,99.7286,14893.0
2020-04-30 13:40:00,109.74,109.74,109.41,109.56,9022.0,99.765,99.765,99.465,99.6013,9022.0
2020-04-30 13:45:00,109.58,109.58,109.45,109.53,12636.0,99.6195,99.6195,99.5013,99.5741,12636.0
2020-04-30 13:50:00,109.51,109.7,109.35,109.52,8151.0,99.5559,99.7286,99.4104,99.565,8151.0
2020-04-30 13:55:00,109.52,109.77,109.51,109.56,21659.0,99.565,99.7923,99.5559,99.6013,21659.0
2020-04-30 14:00:00,109.53,109.68,109.36,109.58,31219.0,99.5741,99.7104,99.4195,99.6195,31219.0
2020-04-30 14:05:00,109.57,109.85,109.5,109.76,10238.0,99.6104,99.865,99.5468,99.7832,10238.0
2020-04-30 14:10:00,109.82,110.07,109.82,110.07,7916.0,99.8377,100.065,99.8377,100.065,7916.0
2020-04-30 14:15:00,110.1,110.18,110.01,110.15,17157.0,100.0923,100.165,100.0104,100.1377,17157.0
2020-04-30 14:20:00,110.13,110.43,110.12,110.34,22956.0,100.1195,100.3923,100.1104,100.3104,22956.0
2020-04-30 14:25:00,110.35,110.37,110.21,110.3,10348.0,100.3195,100.3377,100.1923,100.2741,10348.0
2020-04-30 14:30:00,110.26,110.33,110.14,110.2,13073.0,100.2377,100.3014,100.1286,100.1832,13073.0
2020-04-30 14:35:00,110.15,110.17,109.83,109.95,8224.0,100.1377,100.1559,99.8468,99.9559,8224.0
2020-04-30 14:40:00,109.89,109.93,109.56,109.65,9855.0,99.9014,99.9377,99.6013,99.6832,9855.0
2020-04-30 14:45:00,109.61,109.72,109.48,109.63,7404.0,99.6468,99.7468,99.5286,99.665,7404.0
2020-04-30 14:50:00,109.63,109.78,109.52,109.72,10376.0,99.665,99.8014,99.565,99.7468,10376.0
2020-04-30 14:55:00,109.66,109.72,109.55,109.68,7964.0,99.6923,99.7468,99.5923,99.7104,7964.0
2020-04-30 15:00:00,109.69,109.86,109.65,109.78,14620.0,99.7195,99.8741,99.6832,99.8014,14620.0
2020-04-30 15:05:00,109.8,110.14,109.73,110.02,8575.0,99.8195,100.1286,99.7559,100.0195,8575.0
2020-04-30 15:10:00,110.01,110.05,109.91,109.98,6831.0,100.0104,100.0468,99.9195,99.9832,6831.0
2020-04-30 15:15:00,109.99,110.37,109.99,110.24,10350.0,99.9923,100.3377,99.9923,100.2195,10350.0
2020-04-30 15:20:00,110.28,110.56,110.17,110.41,17126.0,100.2559,100.5105,100.1559,100.3741,17126.0
2020-04-30 15:25:00,110.4,110.46,110.32,110.37,11651.0,100.365,100.4195,100.2923,100.3377,11651.0
2020-04-30 15:30:00,110.37,110.48,110.21,110.25,13483.0,100.3377,100.4377,100.1923,100.2286,13483.0
2020-04-30 15:35:00,110.25,110.3,109.99,110.08,15399.0,100.2286,100.2741,99.9923,100.0741,15399.0
2020-04-30 15:40:00,110.04,110.09,109.83,110.02,17245.0,100.0377,100.0832,99.8468,100.0195,17245.0
2020-04-30 15:45:00,110.01,110.07,109.79,109.84,30484.0,100.0104,100.065,99.8104,99.8559,30484.0
2020-04-30 15:50:00,109.84,110.12,109.5,109.83,83260.0,99.8559,100.1104,99.5468,99.8468,83260.0
2020-04-30 15:55:00,109.85,110.13,109.46,109.49,240912.0,99.865,100.1195,99.5104,99.5377,240912.0
2020-05-01 09:30:00,106.37,107.29,105.61,107.29,51203.0,96.7013,97.5377,96.0104,97.5377,51203.0
2020-05-01 09:35:00,107.2,107.2,106.46,107.0,24273.0,97.4559,97.4559,96.7831,97.274,24273.0
2020-05-01 09:40:00,107.07,107.19,106.52,106.67,22625.0,97.3377,97.4468,96.8377,96.974,22625.0
2020-05-01 09:45:00,106.59,106.6,105.87,105.92,60412.0,96.9013,96.9104,96.2468,96.2922,60412.0
2020-05-01 09:50:00,106.03,106.14,105.39,105.47,101518.0,96.3922,96.4922,95.8104,95.8831,101518.0
2020-05-01 09:55:00,105.49,106.0,105.3,105.4,52081.0,95.9013,96.3649,95.7286,95.8195,52081.0
2020-05-01 10:00:00,105.51,106.08,105.23,105.82,39411.0,95.9195,96.4377,95.6649,96.2013,39411.0
2020-05-01 10:05:00,105.77,106.06,105.67,105.93,13141.0,96.1558,96.4195,96.0649,96.3013,13141.0
2020-05-01 10:10:00,105.95,106.45,105.86,106.36,16200.0,96.3195,96.774,96.2377,96.6922,16200.0
2020-05-01 10:15:00,106.26,106.4,105.79,105.86,13200.0,96.6013,96.7286,96.174,96.2377,13200.0
2020-05-01 10:20:00,105.89,106.06,105.55,105.57,14193.0,96.2649,96.4195,95.9558,95.974,14193.0
2020-05-01 10:25:00,105.62,105.94,105.61,105.94,4269.0,96.0195,96.3104,96.0104,96.3104,4269.0
2020-05-01 10:30:00,105.96,106.03,105.63,106.03,9094.0,96.3286,96.3922,96.0286,96.3922,9094.0
2020-05-01 10:35:00,106.14,106.52,106.09,106.14,9980.0,96.4922,96.8377,96.4468,96.4922,9980.0
2020-05-01 10:40:00,106.12,106.39,106.02,106.14,36298.0,96.474,96.7195,96.3831,96.4922,36298.0
2020-05-01 10:45:00,106.15,106.31,106.03,106.1,10883.0,96.5013,96.6468,96.3922,96.4559,10883.0
2020-05-01 10:50:00,106.06,106.34,106.06,106.14,12521.0,96.4195,96.674,96.4195,96.4922,12521.0
2020-05-01 10:55:00,106.16,106.27,105.93,106.03,11924.0,96.5104,96.6104,96.3013,96.3922,11924.0
2020-05-01 11:00:00,105.99,105.99,105.49,105.65,13921.0,96.3558,96.3558,95.9013,96.0468,13921.0
2020-05-01 11:05:00,105.62,105.69,105.47,105.66,21603.0,96.0195,96.0831,95.8831,96.0558,21603.0
2020-05-01 11:10:00,105.63,105.63,105.25,105.54,14971.0,96.0286,96.0286,95.6831,95.9468,14971.0
2020-05-01 11:15:00,105.5,105.54,105.11,105.35,18587.0,95.9104,95.9468,95.5558,95.774,18587.0
2020-05-01 11:20:00,105.35,105.61,105.35,105.37,21491.0,95.774,96.0104,95.774,95.7922,21491.0
2020-05-01 11:25:00,105.36,105.49,105.14,105.14,64763.0,95.7831,95.9013,95.5831,95.5831,64763.0
2020-05-01 11:30:00,105.11,105.11,104.85,105.09,19375.0,95.5558,95.5558,95.3195,95.5377,19375.0
2020-05-01 11:35:00,105.05,105.27,105.05,105.19,45608.0,95.5013,95.7013,95.5013,95.6286,45608.0
2020-05-01 11:40:00,105.24,105.29,105.11,105.17,9000.0,95.674,95.7195,95.5558,95.6104,9000.0
2020-05-01 11:45:00,105.19,105.2,104.89,104.93,10037.0,95.6286,95.6377,95.3558,95.3922,10037.0
2020-05-01 11:50:00,104.89,104.89,104.56,104.7,15306.0,95.3558,95.3558,95.0558,95.1831,15306.0
2020-05-01 11:55:00,104.68,104.71,104.39,104.6,20842.0,95.1649,95.1922,94.9013,95.0922,20842.0
2020-05-01 12:00:00,104.55,104.55,104.35,104.54,12420.0,95.0467,95.0467,94.8649,95.0377,12420.0
2020-05-01 12:05:00,104.52,104.71,104.42,104.48,17591.0,95.0195,95.1922,94.9286,94.9831,17591.0
2020-05-01 12:10:00,104.51,104.74,104.51,104.64,11364.0,95.0104,95.2195,95.0104,95.1286,11364.0
2020-05-01 12:15:00,104.63,104.7,104.46,104.51,25631.0,95.1195,95.1831,94.9649,95.0104,25631.0
2020-05-01 12:20:00,104.48,104.56,104.37,104.4,39685.0,94.9831,95.0558,94.8831,94.9104,39685.0
2020-05-01 12:25:00,104.4,104.51,104.16,104.16,17981.0,94.9104,95.0104,94.6922,94.6922,17981.0
2020-05-01 12:30:00,104.17,104.32,104.09,104.32,24431.0,94.7013,94.8376,94.6286,94.8376,24431.0
2020-05-01 12:35:00,104.3,104.39,104.09,104.36,22610.0,94.8195,94.9013,94.6286,94.874,22610.0
2020-05-01 12:40:00,104.3,104.41,104.14,104.32,16511.0,94.8195,94.9195,94.674,94.8376,16511.0
2020-05-01 12:45:00,104.35,104.46,104.19,104.27,9283.0,94.8649,94.9649,94.7195,94.7922,9283.0
2020-05-01 12:50:00,104.31,104.43,104.24,104.43,5465.0,94.8286,94.9376,94.7649,94.9376,5465.0
2020-05-01 12:55:00,104.46,104.53,104.4,104.41,26911.0,94.9649,95.0286,94.9104,94.9195,26911.0
2020-05-01 13:00:00,104.38,104.61,104.33,104.52,11651.0,94.8922,95.1013,94.8467,95.0195,11651.0
2020-05-01 13:05:00,104.5,104.59,104.42,104.42,6571.0,95.0013,95.0831,94.9286,94.9286,6571.0
2020-05-01 13:10:00,104.43,104.51,104.17,104.18,9525.0,94.9376,95.0104,94.7013,94.7104,9525.0
2020-05-01 13:15:00,104.19,104.19,103.82,104.09,14896.0,94.7195,94.7195,94.3831,94.6286,14896.0
2020-05-01 13:20:00,104.08,104.11,103.92,103.92,4677.0,94.6195,94.6467,94.474,94.474,4677.0
2020-05-01 13:25:00,103.88,103.96,103.76,103.88,10900.0,94.4376,94.5104,94.3285,94.4376,10900.0
2020-05-01 13:30:00,103.85,104.05,103.81,103.84,7652.0,94.4104,94.5922,94.374,94.4013,7652.0
2020-05-01 13:35:00,103.8,103.87,103.68,103.7,7627.0,94.3649,94.4286,94.2558,94.274,7627.0
2020-05-01 13:40:00,103.64,103.74,103.36,103.51,13628.0,94.2195,94.3104,93.9649,94.1013,13628.0
2020-05-01 13:45:00,103.48,103.55,103.23,103.36,18872.0,94.074,94.1376,93.8467,93.9649,18872.0
2020-05-01 13:50:00,103.32,103.42,103.3,103.35,10740.0,93.9285,94.0195,93.9104,93.9558,10740.0
2020-05-01 13:55:00,103.34,103.61,103.34,103.54,16960.0,93.9467,94.1922,93.9467,94.1285,16960.0
2020-05-01 14:00:00,103.55,103.87,103.39,103.83,13107.0,94.1376,94.4286,93.9922,94.3922,13107.0
2020-05-01 14:05:00,103.85,103.91,103.7,103.74,18370.0,94.4104,94.4649,94.274,94.3104,18370.0
2020-05-01 14:10:00,103.7,103.71,103.55,103.59,7212.0,94.274,94.2831,94.1376,94.174,7212.0
2020-05-01 14:15:00,103.58,103.7,103.53,103.68,13209.0,94.1649,94.274,94.1195,94.2558,13209.0
2020-05-01 14:20:00,103.69,104.15,103.69,104.14,6390.0,94.2649,94.6831,94.2649,94.674,6390.0
2020-05-01 14:25:00,104.18,104.2,104.08,104.16,6384.0,94.7104,94.7286,94.6195,94.6922,6384.0
2020-05-01 14:30:00,104.12,104.12,103.96,103.98,10439.0,94.6558,94.6558,94.5104,94.5286,10439.0
2020-05-01 14:35:00,103.99,104.19,103.95,104.12,8206.0,94.5376,94.7195,94.5013,94.6558,8206.0
2020-05-01 14:40:00,104.07,104.15,103.82,103.84,8143.0,94.6104,94.6831,94.3831,94.4013,8143.0
2020-05-01 14:45:00,103.84,104.18,103.75,104.09,20885.0,94.4013,94.7104,94.3195,94.6286,20885.0
2020-05-01 14:50:00,104.08,104.14,103.9,104.12,12440.0,94.6195,94.674,94.4558,94.6558,12440.0
2020-05-01 14:55:00,104.14,104.32,104.13,104.3,9135.0,94.674,94.8376,94.6649,94.8195,9135.0
2020-05-01 15:00:00,104.29,104.43,104.14,104.17,7988.0,94.8104,94.9376,94.674,94.7013,7988.0
2020-05-01 15:05:00,104.16,104.22,103.93,103.95,9676.0,94.6922,94.7467,94.4831,94.5013,9676.0
2020-05-01 15:10:00,103.9,104.02,103.84,103.91,8827.0,94.4558,94.5649,94.4013,94.4649,8827.0
2020-05-01 15:15:00,103.85,104.04,103.85,104.0,37318.0,94.4104,94.5831,94.4104,94.5467,37318.0
2020-05-01 15:20:00,104.02,104.19,104.0,104.12,18021.0,94.5649,94.7195,94.5467,94.6558,18021.0
2020-05-01 15:25:00,104.12,104.16,104.02,104.14,14189.0,94.6558,94.6922,94.5649,94.674,14189.0
2020-05-01 15:30:00,104.12,104.2,103.86,103.87,20025.0,94.6558,94.7286,94.4195,94.4286,20025.0
2020-05-01 15:35:00,103.86,103.95,103.69,103.88,19516.0,94.4195,94.5013,94.2649,94.4376,19516.0
2020-05-01 15:40:00,103.89,104.06,103.84,104.0,25685.0,94.4467,94.6013,94.4013,94.5467,25685.0
2020-05-01 15:45:00,103.99,104.21,103.81,104.19,32869.0,94.5376,94.7376,94.374,94.7195,32869.0
2020-05-01 15:50:00,104.16,104.17,103.72,103.77,73889.0,94.6922,94.7013,94.2922,94.3376,73889.0
2020-05-01 15:55:00,103.79,103.79,103.38,103.63,231904.0,94.3558,94.3558,93.9831,94.2104,231904.0
2020-05-04 09:30:00,103.11,103.13,102.16,102.4,36567.0,93.7376,93.7558,92.874,93.0922,36567.0
2020-05-04 09:35:00,102.45,102.45,101.75,102.17,31818.0,93.1376,93.1376,92.5013,92.8831,31818.0
2020-05-04 09:40:00,102.14,102.74,102.11,102.57,13283.0,92.8558,93.4013,92.8285,93.2467,13283.0
2020-05-04 09:45:00,102.55,103.1,102.52,102.9,14235.0,93.2285,93.7285,93.2013,93.5467,14235.0
2020-05-04 09:50:00,103.0,103.28,102.99,103.27,11917.0,93.6376,93.8922,93.6285,93.8831,11917.0
2020-05-04 09:55:00,103.28,103.78,103.27,103.27,20905.0,93.8922,94.3467,93.8831,93.8831,20905.0
2020-05-04 10:00:00,103.35,103.71,103.26,103.59,13459.0,93.9558,94.2831,93.874,94.174,13459.0
2020-05-04 10:05:00,103.64,103.7,103.25,103.26,7019.0,94.2195,94.274,93.8649,93.874,7019.0
2020-05-04 10:10:00,103.27,103.67,103.27,103.66,11973.0,93.8831,94.2467,93.8831,94.2376,11973.0
2020-05-04 10:15:00,103.59,103.84,103.49,103.7,8090.0,94.174,94.4013,94.0831,94.274,8090.0
2020-05-04 10:20:00,103.71,103.71,103.1,103.1,7580.0,94.2831,94.2831,93.7285,93.7285,7580.0
2020-05-04 10:25:00,103.08,103.13,102.79,102.99,16607.0,93.7104,93.7558,93.4467,93.6285,16607.0
2020-05-04 10:30:00,102.91,102.98,102.47,102.52,13314.0,93.5558,93.6194,93.1558,93.2013,13314.0
2020-05-04 10:35:00,102.52,102.57,102.22,102.42,6500.0,93.2013,93.2467,92.9285,93.1104,6500.0
2020-05-04 10:40:00,102.41,102.73,102.3,102.72,11281.0,93.1013,93.3922,93.0013,93.3831,11281.0
2020-05-04 10:45:00,102.73,102.98,102.69,102.98,15911.0,93.3922,93.6194,93.3558,93.6194,15911.0
2020-05-04 10:50:00,102.88,102.88,102.54,102.67,5236.0,93.5285,93.5285,93.2194,93.3376,5236.0
2020-05-04 10:55:00,102.7,102.71,102.34,102.37,4134.0,93.3649,93.374,93.0376,93.0649,4134.0
2020-05-04 11:00:00,102.3,102.64,102.28,102.52,8640.0,93.0013,93.3104,92.9831,93.2013,8640.0
2020-05-04 11:05:00,102.48,102.75,102.46,102.6,8669.0,93.1649,93.4104,93.1467,93.274,8669.0
2020-05-04 11:10:00,102.57,102.86,102.57,102.65,6900.0,93.2467,93.5104,93.2467,93.3194,6900.0
2020-05-04 11:15:00,102.64,102.71,102.5,102.6,4700.0,93.3104,93.374,93.1831,93.274,4700.0
2020-05-04 11:20:00,102.6,102.61,102.44,102.55,12418.0,93.274,93.2831,93.1285,93.2285,12418.0
2020-05-04 11:25:00,102.55,102.55,102.08,102.16,9149.0,93.2285,93.2285,92.8013,92.874,9149.0
2020-05-04 11:30:00,102.21,102.32,102.12,102.32,10649.0,92.9194,93.0194,92.8376,93.0194,10649.0
2020-05-04 11:35:00,102.33,102.5,102.24,102.44,6565.0,93.0285,93.1831,92.9467,93.1285,6565.0
2020-05-04 11:40:00,102.48,102.64,102.48,102.58,6679.0,93.1649,93.3104,93.1649,93.2558,6679.0
2020-05-04 11:45:00,102.62,102.82,102.6,102.78,7752.0,93.2922,93.474,93.274,93.4376,7752.0
2020-05-04 11:50:00,102.86,102.9,102.66,102.84,5392.0,93.5104,93.5467,93.3285,93.4922,5392.0
2020-05-04 11:55:00,102.95,102.95,102.66,102.79,7911.0,93.5922,93.5922,93.3285,93.4467,7911.0
2020-05-04 12:00:00,102.89,102.9,102.71,102.8,7328.0,93.5376,93.5467,93.374,93.4558,7328.0
2020-05-04 12:05:00,102.82,102.82,102.68,102.68,16420.0,93.474,93.474,93.3467,93.3467,16420.0
2020-05-04 12:10:00,102.72,102.74,102.48,102.62,8686.0,93.3831,93.4013,93.1649,93.2922,8686.0
2020-05-04 12:15:00,102.57,102.64,102.48,102.52,10735.0,93.2467,93.3104,93.1649,93.2013,10735.0
2020-05-04 12:20:00,102.52,102.68,102.5,102.54,8305.0,93.2013,93.3467,93.1831,93.2194,8305.0
2020-05-04 12:25:00,102.54,102.58,102.46,102.54,8550.0,93.2194,93.2558,93.1467,93.2194,8550.0
2020-05-04 12:30:00,102.59,102.62,102.19,102.21,19725.0,93.2649,93.2922,92.9013,92.9194,19725.0
2020-05-04 12:35:00,102.23,102.23,101.89,101.92,11988.0,92.9376,92.9376,92.6285,92.6558,11988.0
2020-05-04 12:40:00,101.94,102.0,101.87,101.96,9718.0,92.674,92.7285,92.6103,92.6922,9718.0
2020-05-04 12:45:00,101.92,101.96,101.78,101.79,7279.0,92.6558,92.6922,92.5285,92.5376,7279.0
2020-05-04 12:50:00,101.79,101.88,101.71,101.74,8418.0,92.5376,92.6194,92.4649,92.4922,8418.0
2020-05-04 12:55:00,101.73,101.8,101.17,101.31,33723.0,92.4831,92.5467,91.974,92.1012,33723.0
2020-05-04 13:00:00,101.33,101.68,101.32,101.48,20477.0,92.1194,92.4376,92.1103,92.2558,20477.0
2020-05-04 13:05:00,101.48,101.69,101.41,101.66,21700.0,92.2558,92.4467,92.1922,92.4194,21700.0
2020-05-04 13:10:00,101.64,101.64,101.21,101.25,20406.0,92.4013,92.4013,92.0103,92.0467,20406.0
2020-05-04 13:15:00,101.29,101.32,100.99,101.25,31482.0,92.0831,92.1103,91.8103,92.0467,31482.0
2020-05-04 13:20:00,101.28,101.32,101.14,101.17,7735.0,92.074,92.1103,91.9467,91.974,7735.0
2020-05-04 13:25:00,101.2,101.22,101.06,101.18,29799.0,92.0012,92.0194,91.874,91.9831,29799.0
2020-05-04 13:30:00,101.21,101.55,101.0,101.37,29923.0,92.0103,92.3194,91.8194,92.1558,29923.0
2020-05-04 13:35:00,101.38,101.52,101.29,101.34,9745.0,92.1649,92.2922,92.0831,92.1285,9745.0
2020-05-04 13:40:00,101.35,101.37,101.19,101.19,7480.0,92.1376,92.1558,91.9922,91.9922,7480.0
2020-05-04 13:45:00,101.24,101.42,101.19,101.38,11581.0,92.0376,92.2012,91.9922,92.1649,11581.0
2020-05-04 13:50:00,101.36,101.51,101.24,101.39,9510.0,92.1467,92.2831,92.0376,92.174,9510.0
2020-05-04 13:55:00,101.45,101.64,101.41,101.64,11538.0,92.2285,92.4013,92.1922,92.4013,11538.0
2020-05-04 14:00:00,101.64,101.67,101.47,101.49,9750.0,92.4013,92.4285,92.2467,92.2649,9750.0
2020-05-04 14:05:00,101.54,101.63,101.5,101.54,11134.0,92.3103,92.3922,92.274,92.3103,11134.0
2020-05-04 14:10:00,101.57,101.93,101.57,101.85,6426.0,92.3376,92.6649,92.3376,92.5922,6426.0
2020-05-04 14:15:00,101.87,102.04,101.8,101.95,11269.0,92.6103,92.7649,92.5467,92.6831,11269.0
2020-05-04 14:20:00,101.92,101.92,101.67,101.8,9349.0,92.6558,92.6558,92.4285,92.5467,9349.0
2020-05-04 14:25:00,101.77,101.83,101.71,101.83,5287.0,92.5194,92.574,92.4649,92.574,5287.0
2020-05-04 14:30:00,101.81,101.92,101.54,101.57,7551.0,92.5558,92.6558,92.3103,92.3376,7551.0
2020-05-04 14:35:00,101.6,101.6,101.43,101.43,8814.0,92.3649,92.3649,92.2103,92.2103,8814.0
2020-05-04 14:40:00,101.43,101.55,101.37,101.37,7704.0,92.2103,92.3194,92.1558,92.1558,7704.0
2020-05-04 14:45:00,101.34,101.61,101.32,101.61,9934.0,92.1285,92.374,92.1103,92.374,9934.0
2020-05-04 14:50:00,101.64,101.82,101.61,101.65,8158.0,92.4013,92.5649,92.374,92.4103,8158.0
2020-05-04 14:55:00,101.67,101.75,101.53,101.66,13697.0,92.4285,92.5013,92.3012,92.4194,13697.0
2020-05-04 15:00:00,101.66,101.7,101.56,101.58,10048.0,92.4194,92.4558,92.3285,92.3467,10048.0
2020-05-04 15:05:00,101.63,101.8,101.55,101.71,20204.0,92.3922,92.5467,92.3194,92.4649,20204.0
2020-05-04 15:10:00,101.7,101.83,101.7,101.73,18179.0,92.4558,92.574,92.4558,92.4831,18179.0
2020-05-04 15:15:00,101.71,101.89,101.64,101.86,12052.0,92.4649,92.6285,92.4013,92.6013,12052.0
2020-05-04 15:20:00,101.86,102.06,101.84,101.95,13242.0,92.6013,92.7831,92.5831,92.6831,13242.0
2020-05-04 15:25:00,101.94,102.24,101.86,102.18,16304.0,92.674,92.9467,92.6013,92.8922,16304.0
2020-05-04 15:30:00,102.15,102.64,102.1,102.6,26465.0,92.8649,93.3104,92.8194,93.274,26465.0
2020-05-04 15:35:00,102.62,102.75,102.54,102.71,31179.0,93.2922,93.4104,93.2194,93.374,31179.0
2020-05-04 15:40:00,102.71,102.88,102.62,102.67,23120.0,93.374,93.5285,93.2922,93.3376,23120.0
2020-05-04 15:45:00,102.68,103.01,102.67,102.97,51332.0,93.3467,93.6467,93.3376,93.6104,51332.0
2020-05-04 15:50:00,102.97,103.2,102.76,103.11,108953.0,93.6104,93.8195,93.4194,93.7376,108953.0
2020-05-04 15:55:00,103.09,103.48,103.08,103.39,151256.0,93.7195,94.074,93.7104,93.9922,151256.0
2020-05-05 09:30:00,105.71,106.56,105.63,106.0,43533.0,96.1013,96.874,96.0286,96.3649,43533.0
2020-05-05 09:35:00,106.02,106.36,105.69,105.94,14610.0,96.3831,96.6922,96.0831,96.3104,14610.0
2020-05-05 09:40:00,105.95,106.06,105.56,105.75,20996.0,96.3195,96.4195,95.9649,96.1377,20996.0
2020-05-05 09:45:00,105.85,106.65,105.85,106.5,10993.0,96.2286,96.9559,96.2286,96.8195,10993.0
2020-05-05 09:50:00,106.52,106.92,106.33,106.83,15224.0,96.8377,97.2013,96.6649,97.1195,15224.0
2020-05-05 09:55:00,106.7,107.13,106.66,107.06,9606.0,97.0013,97.3922,96.9649,97.3286,9606.0
2020-05-05 10:00:00,107.07,107.3,106.95,107.17,27476.0,97.3377,97.5468,97.2286,97.4286,27476.0
2020-05-05 10:05:00,107.16,107.29,106.9,106.94,15845.0,97.4195,97.5377,97.1831,97.2195,15845.0
2020-05-05 10:10:00,106.96,106.96,106.55,106.65,10570.0,97.2377,97.2377,96.8649,96.9559,10570.0
2020-05-05 10:15:00,106.66,106.82,106.5,106.82,13129.0,96.9649,97.1104,96.8195,97.1104,13129.0
2020-05-05 10:20:00,106.76,106.79,106.45,106.47,12484.0,97.0559,97.0831,96.774,96.7922,12484.0
2020-05-05 10:25:00,106.47,106.48,106.15,106.15,14467.0,96.7922,96.8013,96.5013,96.5013,14467.0
2020-05-05 10:30:00,106.2,106.47,106.2,106.32,7782.0,96.5468,96.7922,96.5468,96.6559,7782.0
2020-05-05 10:35:00,106.41,106.51,106.31,106.4,7577.0,96.7377,96.8286,96.6468,96.7286,7577.0
2020-05-05 10:40:00,106.42,106.52,106.26,106.47,3890.0,96.7468,96.8377,96.6013,96.7922,3890.0
2020-05-05 10:45:00,106.51,106.79,106.33,106.37,15845.0,96.8286,97.0831,96.6649,96.7013,15845.0
2020-05-05 10:50:00,106.34,106.39,106.14,106.29,11750.0,96.674,96.7195,96.4922,96.6286,11750.0
2020-05-05 10:55:00,106.26,106.65,106.25,106.53,9640.0,96.6013,96.9559,96.5922,96.8468,9640.0
2020-05-05 11:00:00,106.57,106.75,106.52,106.71,5465.0,96.8831,97.0468,96.8377,97.0104,5465.0
2020-05-05 11:05:00,106.74,106.91,106.73,106.87,9042.0,97.0377,97.1922,97.0286,97.1559,9042.0
2020-05-05 11:10:00,106.88,106.88,106.73,106.77,6778.0,97.165,97.165,97.0286,97.065,6778.0
2020-05-05 11:15:00,106.79,106.79,106.37,106.4,10210.0,97.0831,97.0831,96.7013,96.7286,10210.0
2020-05-05 11:20:00,106.44,106.7,106.39,106.55,26998.0,96.7649,97.0013,96.7195,96.8649,26998.0
2020-05-05 11:25:00,106.54,106.56,106.45,106.52,17861.0,96.8559,96.874,96.774,96.8377,17861.0
2020-05-05 11:30:00,106.54,106.58,106.48,106.57,25610.0,96.8559,96.8922,96.8013,96.8831,25610.0
2020-05-05 11:35:00,106.53,106.76,106.52,106.61,24722.0,96.8468,97.0559,96.8377,96.9195,24722.0
2020-05-05 11:40:00,106.63,106.8,106.59,106.75,34101.0,96.9377,97.0922,96.9013,97.0468,34101.0
2020-05-05 11:45:00,106.76,106.83,106.65,106.81,23859.0,97.0559,97.1195,96.9559,97.1013,23859.0
2020-05-05 11:50:00,106.77,106.82,106.66,106.77,10394.0,97.065,97.1104,96.9649,97.065,10394.0
2020-05-05 11:55:00,106.81,106.82,106.7,106.79,8984.0,97.1013,97.1104,97.0013,97.0831,8984.0
2020-05-05 12:00:00,106.79,106.88,106.67,106.72,16093.0,97.0831,97.165,96.974,97.0195,16093.0
2020-05-05 12:05:00,106.73,106.76,106.58,106.66,25578.0,97.0286,97.0559,96.8922,96.9649,25578.0
2020-05-05 12:10:00,106.62,106.62,106.49,106.49,6626.0,96.9286,96.9286,96.8104,96.8104,6626.0
2020-05-05 12:15:00,106.5,106.64,106.47,106.56,9978.0,96.8195,96.9468,96.7922,96.874,9978.0
2020-05-05 12:20:00,106.55,106.55,106.09,106.09,10999.0,96.8649,96.8649,96.4468,96.4468,10999.0
2020-05-05 12:25:00,106.13,106.15,105.91,106.03,7811.0,96.4831,96.5013,96.2831,96.3922,7811.0
2020-05-05 12:30:00,106.06,106.14,105.95,105.95,10569.0,96.4195,96.4922,96.3195,96.3195,10569.0
2020-05-05 12:35:00,105.94,106.04,105.86,106.01,9876.0,96.3104,96.4013,96.2377,96.374,9876.0
2020-05-05 12:40:00,106.03,106.03,105.87,105.91,6543.0,96.3922,96.3922,96.2468,96.2831,6543.0
2020-05-05 12:45:00,105.9,105.93,105.72,105.74,12083.0,96.274,96.3013,96.1104,96.1286,12083.0
2020-05-05 12:50:00,105.75,106.0,105.73,105.94,5442.0,96.1377,96.3649,96.1195,96.3104,5442.0
2020-05-05 12:55:00,105.95,106.01,105.81,106.0,2746.0,96.3195,96.374,96.1922,96.3649,2746.0
2020-05-05 13:00:00,106.04,106.16,106.03,106.07,15903.0,96.4013,96.5104,96.3922,96.4286,15903.0
2020-05-05 13:05:00,106.04,106.05,105.88,105.99,25816.0,96.4013,96.4104,96.2558,96.3558,25816.0
2020-05-05 13:10:00,106.01,106.2,105.96,106.16,9011.0,96.374,96.5468,96.3286,96.5104,9011.0
2020-05-05 13:15:00,106.15,106.25,106.14,106.17,9671.0,96.5013,96.5922,96.4922,96.5195,9671.0
2020-05-05 13:20:00,106.15,106.19,106.03,106.12,8014.0,96.5013,96.5377,96.3922,96.474,8014.0
2020-05-05 13:25:00,106.17,106.38,106.14,106.38,12310.0,96.5195,96.7104,96.4922,96.7104,12310.0
2020-05-05 13:30:00,106.43,106.7,106.4,106.67,7993.0,96.7559,97.0013,96.7286,96.974,7993.0
2020-05-05 13:35:00,106.7,106.74,106.61,106.69,11618.0,97.0013,97.0377,96.9195,96.9922,11618.0
2020-05-05 13:40:00,106.68,106.86,106.66,106.8,22478.0,96.9831,97.1468,96.9649,97.0922,22478.0
2020-05-05 13:45:00,106.83,106.94,106.77,106.94,10701.0,97.1195,97.2195,97.065,97.2195,10701.0
2020-05-05 13:50:00,106.92,106.95,106.83,106.91,9004.0,97.2013,97.2286,97.1195,97.1922,9004.0
2020-05-05 13:55:00,106.91,107.0,106.87,106.94,8012.0,97.1922,97.274,97.1559,97.2195,8012.0
2020-05-05 14:00:00,106.97,107.0,106.84,106.88,5367.0,97.2468,97.274,97.1286,97.165,5367.0
2020-05-05 14:05:00,106.87,107.08,106.86,107.03,6517.0,97.1559,97.3468,97.1468,97.3013,6517.0
2020-05-05 14:10:00,107.02,107.2,107.0,107.15,12454.0,97.2922,97.4559,97.274,97.4104,12454.0
2020-05-05 14:15:00,107.14,107.2,107.04,107.17,6651.0,97.4013,97.4559,97.3104,97.4286,6651.0
2020-05-05 14:20:00,107.21,107.25,107.17,107.17,9853.0,97.465,97.5013,97.4286,97.4286,9853.0
2020-05-05 14:25:00,107.22,107.23,107.12,107.2,4811.0,97.474,97.4831,97.3831,97.4559,4811.0
2020-05-05 14:30:00,107.21,107.21,107.03,107.03,6727.0,97.465,97.465,97.3013,97.3013,6727.0
2020-05-05 14:35:00,107.05,107.17,107.05,107.09,5297.0,97.3195,97.4286,97.3195,97.3559,5297.0
2020-05-05 14:40:00,107.09,107.17,106.96,107.13,5547.0,97.3559,97.4286,97.2377,97.3922,5547.0
2020-05-05 14:45:00,107.16,107.22,107.12,107.19,7353.0,97.4195,97.474,97.3831,97.4468,7353.0
2020-05-05 14:50:00,107.23,107.28,107.18,107.26,7097.0,97.4831,97.5286,97.4377,97.5104,7097.0
2020-05-05 14:55:00,107.23,107.28,107.04,107.23,20445.0,97.4831,97.5286,97.3104,97.4831,20445.0
2020-05-05 15:00:00,107.2,107.2,107.03,107.09,7805.0,97.4559,97.4559,97.3013,97.3559,7805.0
2020-05-05 15:05:00,107.11,107.15,107.02,107.13,7024.0,97.374,97.4104,97.2922,97.3922,7024.0
2020-05-05 15:10:00,107.14,107.17,107.05,107.09,7746.0,97.4013,97.4286,97.3195,97.3559,7746.0
2020-05-05 15:15:00,107.11,107.11,106.69,106.77,23688.0,97.374,97.374,96.9922,97.065,23688.0
2020-05-05 15:20:00,106.74,106.87,106.64,106.73,14409.0,97.0377,97.1559,96.9468,97.0286,14409.0
2020-05-05 15:25:00,106.75,106.79,106.19,106.24,17790.0,97.0468,97.0831,96.5377,96.5831,17790.0
2020-05-05 15:30:00,106.24,106.3,105.92,105.98,19686.0,96.5831,96.6377,96.2922,96.3468,19686.0
2020-05-05 15:35:00,105.99,105.99,105.32,105.45,20937.0,96.3558,96.3558,95.7468,95.8649,20937.0
2020-05-05 15:40:00,105.4,105.66,105.14,105.57,23275.0,95.8195,96.0558,95.5831,95.974,23275.0
2020-05-05 15:45:00,105.59,105.82,105.48,105.82,19554.0,95.9922,96.2013,95.8922,96.2013,19554.0
2020-05-05 15:50:00,105.83,106.26,105.79,106.12,48856.0,96.2104,96.6013,96.174,96.474,48856.0
2020-05-05 15:55:00,106.12,106.12,105.77,105.95,100693.0,96.474,96.474,96.1558,96.3195,100693.0
2020-05-06 09:30:00,106.83,107.7,106.59,107.48,17414.0,97.1195,97.9104,96.9013,97.7104,17414.0
2020-05-06 09:35:00,107.17,107.55,106.95,106.98,5310.0,97.4286,97.7741,97.2286,97.2559,5310.0
2020-05-06 09:40:00,106.99,107.29,106.85,106.89,9096.0,97.265,97.5377,97.1377,97.174,9096.0
2020-05-06 09:45:00,106.93,107.12,106.85,106.9,5453.0,97.2104,97.3831,97.1377,97.1831,5453.0
2020-05-06 09:50:00,106.9,107.18,106.59,106.59,19433.0,97.1831,97.4377,96.9013,96.9013,19433.0
2020-05-06 09:55:00,106.45,106.56,106.12,106.26,30379.0,96.774,96.874,96.474,96.6013,30379.0
2020-05-06 10:00:00,106.36,106.42,105.81,105.81,8894.0,96.6922,96.7468,96.1922,96.1922,8894.0
2020-05-06 10:05:00,105.78,106.08,105.58,105.61,30390.0,96.1649,96.4377,95.9831,96.0104,30390.0
2020-05-06 10:10:00,105.72,105.93,105.6,105.87,10300.0,96.1104,96.3013,96.0013,96.2468,10300.0
2020-05-06 10:15:00,105.87,106.3,105.8,106.23,6883.0,96.2468,96.6377,96.1831,96.574,6883.0
2020-05-06 10:20:00,106.15,106.24,106.03,106.18,4000.0,96.5013,96.5831,96.3922,96.5286,4000.0
2020-05-06 10:25:00,106.13,106.49,106.13,106.43,5100.0,96.4831,96.8104,96.4831,96.7559,5100.0
2020-05-06 10:30:00,106.46,106.83,106.46,106.7,4909.0,96.7831,97.1195,96.7831,97.0013,4909.0
2020-05-06 10:35:00,106.74,106.74,106.51,106.51,5350.0,97.0377,97.0377,96.8286,96.8286,5350.0
2020-05-06 10:40:00,106.52,106.79,106.36,106.79,5028.0,96.8377,97.0831,96.6922,97.0831,5028.0
2020-05-06 10:45:00,106.74,107.0,106.74,106.98,3651.0,97.0377,97.274,97.0377,97.2559,3651.0
2020-05-06 10:50:00,106.89,106.93,106.7,106.76,4472.0,97.174,97.2104,97.0013,97.0559,4472.0
2020-05-06 10:55:00,106.69,106.69,106.37,106.41,7100.0,96.9922,96.9922,96.7013,96.7377,7100.0
2020-05-06 11:00:00,106.42,106.69,106.36,106.43,7989.0,96.7468,96.9922,96.6922,96.7559,7989.0
2020-05-06 11:05:00,106.45,106.45,106.25,106.41,9408.0,96.774,96.774,96.5922,96.7377,9408.0
2020-05-06 11:10:00,106.38,106.51,106.22,106.24,7037.0,96.7104,96.8286,96.5649,96.5831,7037.0
2020-05-06 11:15:00,106.17,106.36,106.17,106.22,7147.0,96.5195,96.6922,96.5195,96.5649,7147.0
2020-05-06 11:20:00,106.23,106.3,106.03,106.12,8485.0,96.574,96.6377,96.3922,96.474,8485.0
2020-05-06 11:25:00,106.07,106.33,106.05,106.3,5127.0,96.4286,96.6649,96.4104,96.6377,5127.0
2020-05-06 11:30:00,106.32,106.41,106.26,106.26,2473.0,96.6559,96.7377,96.6013,96.6013,2473.0
2020-05-06 11:35:00,106.25,106.54,106.2,106.43,9010.0,96.5922,96.8559,96.5468,96.7559,9010.0
2020-05-06 11:40:00,106.43,106.46,106.22,106.28,12315.0,96.7559,96.7831,96.5649,96.6195,12315.0
2020-05-06 11:45:00,106.23,106.36,106.16,106.16,4571.0,96.574,96.6922,96.5104,96.5104,4571.0
2020-05-06 11:50:00,106.09,106.09,105.73,105.88,10038.0,96.4468,96.4468,96.1195,96.2558,10038.0
2020-05-06 11:55:00,105.88,106.0,105.82,105.93,9257.0,96.2558,96.3649,96.2013,96.3013,9257.0
2020-05-06 12:00:00,106.0,106.11,105.89,106.02,11701.0,96.3649,96.4649,96.2649,96.3831,11701.0
2020-05-06 12:05:00,106.04,106.05,105.83,105.87,46421.0,96.4013,96.4104,96.2104,96.2468,46421.0
2020-05-06 12:10:00,105.86,105.92,105.76,105.81,12785.0,96.2377,96.2922,96.1468,96.1922,12785.0
2020-05-06 12:15:00,105.83,106.05,105.76,105.98,16624.0,96.2104,96.4104,96.1468,96.3468,16624.0
2020-05-06 12:20:00,105.98,106.09,105.92,106.07,10675.0,96.3468,96.4468,96.2922,96.4286,10675.0
2020-05-06 12:25:00,106.11,106.11,105.92,106.0,7300.0,96.4649,96.4649,96.2922,96.3649,7300.0
2020-05-06 12:30:00,105.98,106.36,105.95,106.21,8863.0,96.3468,96.6922,96.3195,96.5559,8863.0
2020-05-06 12:35:00,106.22,106.36,106.1,106.25,7079.0,96.5649,96.6922,96.4559,96.5922,7079.0
2020-05-06 12:40:00,106.25,106.26,106.0,106.1,6848.0,96.5922,96.6013,96.3649,96.4559,6848.0
2020-05-06 12:45:00,106.09,106.35,106.07,106.34,9104.0,96.4468,96.6831,96.4286,96.674,9104.0
2020-05-06 12:50:00,106.33,106.36,106.27,106.31,7876.0,96.6649,96.6922,96.6104,96.6468,7876.0
2020-05-06 12:55:00,106.25,106.25,106.05,106.05,6625.0,96.5922,96.5922,96.4104,96.4104,6625.0
2020-05-06 13:00:00,106.09,106.13,105.84,105.98,5300.0,96.4468,96.4831,96.2195,96.3468,5300.0
2020-05-06 13:05:00,105.92,106.02,105.88,105.95,13326.0,96.2922,96.3831,96.2558,96.3195,13326.0
2020-05-06 13:10:00,105.94,106.07,105.88,106.04,4274.0,96.3104,96.4286,96.2558,96.4013,4274.0
2020-05-06 13:15:00,106.05,106.09,105.94,106.04,36735.0,96.4104,96.4468,96.3104,96.4013,36735.0
2020-05-06 13:20:00,106.02,106.13,105.7,105.91,15213.0,96.3831,96.4831,96.0922,96.2831,15213.0
2020-05-06 13:25:00,105.92,106.03,105.86,106.03,6600.0,96.2922,96.3922,96.2377,96.3922,6600.0
2020-05-06 13:30:00,105.99,106.05,105.86,105.87,7584.0,96.3558,96.4104,96.2377,96.2468,7584.0
2020-05-06 13:35:00,105.85,106.06,105.84,106.05,12709.0,96.2286,96.4195,96.2195,96.4104,12709.0
2020-05-06 13:40:00,106.05,106.27,106.04,106.25,10183.0,96.4104,96.6104,96.4013,96.5922,10183.0
2020-05-06 13:45:00,106.24,106.34,106.18,106.19,4184.0,96.5831,96.674,96.5286,96.5377,4184.0
2020-05-06 13:50:00,106.25,106.41,106.23,106.24,3346.0,96.5922,96.7377,96.574,96.5831,3346.0
2020-05-06 13:55:00,106.26,106.33,106.25,106.27,2936.0,96.6013,96.6649,96.5922,96.6104,2936.0
2020-05-06 14:00:00,106.24,106.24,105.92,105.97,5301.0,96.5831,96.5831,96.2922,96.3377,5301.0
2020-05-06 14:05:00,105.91,105.96,105.8,105.92,5794.0,96.2831,96.3286,96.1831,96.2922,5794.0
2020-05-06 14:10:00,105.88,105.93,105.61,105.65,7043.0,96.2558,96.3013,96.0104,96.0468,7043.0
2020-05-06 14:15:00,105.66,105.91,105.6,105.84,2995.0,96.0558,96.2831,96.0013,96.2195,2995.0
2020-05-06 14:20:00,105.9,106.06,105.85,106.01,3661.0,96.274,96.4195,96.2286,96.374,3661.0
2020-05-06 14:25:00,106.01,106.07,105.84,105.84,6918.0,96.374,96.4286,96.2195,96.2195,6918.0
2020-05-06 14:30:00,105.8,105.97,105.72,105.91,4700.0,96.1831,96.3377,96.1104,96.2831,4700.0
2020-05-06 14:35:00,105.94,105.99,105.77,105.97,16961.0,96.3104,96.3558,96.1558,96.3377,16961.0
2020-05-06 14:40:00,105.99,106.02,105.8,105.99,5292.0,96.3558,96.3831,96.1831,96.3558,5292.0
2020-05-06 14:45:00,105.98,106.19,105.98,106.14,7299.0,96.3468,96.5377,96.3468,96.4922,7299.0
2020-05-06 14:50:00,106.14,106.22,106.1,106.14,6061.0,96.4922,96.5649,96.4559,96.4922,6061.0
2020-05-06 14:55:00,106.09,106.19,105.89,105.89,8224.0,96.4468,96.5377,96.2649,96.2649,8224.0
2020-05-06 15:00:00,105.95,106.02,105.78,105.89,8157.0,96.3195,96.3831,96.1649,96.2649,8157.0
2020-05-06 15:05:00,105.96,106.13,105.93,106.13,6722.0,96.3286,96.4831,96.3013,96.4831,6722.0
2020-05-06 15:10:00,106.11,106.23,105.99,106.07,7587.0,96.4649,96.574,96.3558,96.4286,7587.0
2020-05-06 15:15:00,106.05,106.13,106.02,106.04,11208.0,96.4104,96.4831,96.3831,96.4013,11208.0
2020-05-06 15:20:00,106.05,106.19,106.04,106.07,6755.0,96.4104,96.5377,96.4013,96.4286,6755.0
2020-05-06 15:25:00,106.14,106.15,105.98,106.02,9700.0,96.4922,96.5013,96.3468,96.3831,9700.0
2020-05-06 15:30:00,105.99,105.99,105.29,105.3,12275.0,96.3558,96.3558,95.7195,95.7286,12275.0
2020-05-06 15:35:00,105.32,105.45,105.26,105.3,8253.0,95.7468,95.8649,95.6922,95.7286,8253.0
2020-05-06 15:40:00,105.35,105.44,105.25,105.42,19400.0,95.774,95.8558,95.6831,95.8377,19400.0
2020-05-06 15:45:00,105.41,105.41,104.88,104.94,14794.0,95.8286,95.8286,95.3467,95.4013,14794.0
2020-05-06 15:50:00,104.91,105.31,104.8,105.27,35022.0,95.374,95.7377,95.274,95.7013,35022.0
2020-05-06 15:55:00,105.26,105.37,105.15,105.24,76179.0,95.6922,95.7922,95.5922,95.674,76179.0
2020-05-07 09:30:00,106.95,107.74,106.95,107.32,28504.0,97.2286,97.9468,97.2286,97.565,28504.0
2020-05-07 09:35:00,107.31,107.39,106.59,106.64,12185.0,97.5559,97.6286,96.9013,96.9468,12185.0
2020-05-07 09:40:00,106.57,106.76,106.38,106.53,7310.0,96.8831,97.0559,96.7104,96.8468,7310.0
2020-05-07 09:45:00,106.47,106.59,106.41,106.54,7886.0,96.7922,96.9013,96.7377,96.8559,7886.0
2020-05-07 09:50:00,106.49,106.49,106.26,106.45,2400.0,96.8104,96.8104,96.6013,96.774,2400.0
2020-05-07 09:55:00,106.47,106.59,106.35,106.42,4800.0,96.7922,96.9013,96.6831,96.7468,4800.0
2020-05-07 10:00:00,106.45,106.53,106.23,106.31,5411.0,96.774,96.8468,96.574,96.6468,5411.0
2020-05-07 10:05:00,106.28,106.28,106.08,106.26,8874.0,96.6195,96.6195,96.4377,96.6013,8874.0
2020-05-07 10:10:00,106.3,106.3,105.83,106.03,8273.0,96.6377,96.6377,96.2104,96.3922,8273.0
2020-05-07 10:15:00,105.96,106.25,105.96,106.25,2668.0,96.3286,96.5922,96.3286,96.5922,2668.0
2020-05-07 10:20:00,106.25,106.54,106.18,106.31,6622.0,96.5922,96.8559,96.5286,96.6468,6622.0
2020-05-07 10:25:00,106.28,106.55,106.1,106.5,6246.0,96.6195,96.8649,96.4559,96.8195,6246.0
2020-05-07 10:30:00,106.54,106.64,106.46,106.55,5291.0,96.8559,96.9468,96.7831,96.8649,5291.0
2020-05-07 10:35:00,106.54,106.66,106.3,106.38,4305.0,96.8559,96.9649,96.6377,96.7104,4305.0
2020-05-07 10:40:00,106.34,106.5,106.34,106.43,3200.0,96.674,96.8195,96.674,96.7559,3200.0
2020-05-07 10:45:00,106.41,106.45,106.05,106.21,13540.0,96.7377,96.774,96.4104,96.5559,13540.0
2020-05-07 10:50:00,106.21,106.31,106.08,106.14,7711.0,96.5559,96.6468,96.4377,96.4922,7711.0
2020-05-07 10:55:00,106.02,106.25,105.96,106.18,3425.0,96.3831,96.5922,96.3286,96.5286,3425.0
2020-05-07 11:00:00,106.17,106.47,106.13,106.36,5328.0,96.5195,96.7922,96.4831,96.6922,5328.0
2020-05-07 11:05:00,106.35,106.56,106.35,106.56,3446.0,96.6831,96.874,96.6831,96.874,3446.0
2020-05-07 11:10:00,106.55,106.76,106.55,106.76,2358.0,96.8649,97.0559,96.8649,97.0559,2358.0
2020-05-07 11:15:00,106.76,106.84,106.69,106.79,6746.0,97.0559,97.1286,96.9922,97.0831,6746.0
2020-05-07 11:20:00,106.76,106.76,106.63,106.64,3638.0,97.0559,97.0559,96.9377,96.9468,3638.0
2020-05-07 11:25:00,106.66,106.84,106.63,106.75,3803.0,96.9649,97.1286,96.9377,97.0468,3803.0
2020-05-07 11:30:00,106.79,106.86,106.63,106.8,6784.0,97.0831,97.1468,96.9377,97.0922,6784.0
2020-05-07 11:35:00,106.78,106.83,106.65,106.65,6793.0,97.074,97.1195,96.9559,96.9559,6793.0
2020-05-07 11:40:00,106.68,107.08,106.68,107.0,5368.0,96.9831,97.3468,96.9831,97.274,5368.0
2020-05-07 11:45:00,106.99,107.23,106.89,106.98,12940.0,97.265,97.4831,97.174,97.2559,12940.0
2020-05-07 11:50:00,106.93,107.02,106.91,106.95,4453.0,97.2104,97.2922,97.1922,97.2286,4453.0
2020-05-07 11:55:00,106.94,107.05,106.91,106.94,8121.0,97.2195,97.3195,97.1922,97.2195,8121.0
2020-05-07 12:00:00,106.99,107.06,106.8,106.8,9179.0,97.265,97.3286,97.0922,97.0922,9179.0
2020-05-07 12:05:00,106.78,106.85,106.72,106.72,7038.0,97.074,97.1377,97.0195,97.0195,7038.0
2020-05-07 12:10:00,106.72,106.73,106.66,106.71,4127.0,97.0195,97.0286,96.9649,97.0104,4127.0
2020-05-07 12:15:00,106.74,106.96,106.74,106.86,5339.0,97.0377,97.2377,97.0377,97.1468,5339.0
2020-05-07 12:20:00,106.88,107.0,106.86,106.96,5350.0,97.165,97.274,97.1468,97.2377,5350.0
2020-05-07 12:25:00,106.98,107.07,106.95,107.02,4210.0,97.2559,97.3377,97.2286,97.2922,4210.0
2020-05-07 12:30:00,106.99,107.03,106.81,106.86,11007.0,97.265,97.3013,97.1013,97.1468,11007.0
2020-05-07 12:35:00,106.88,106.88,106.74,106.82,3249.0,97.165,97.165,97.0377,97.1104,3249.0
2020-05-07 12:40:00,106.82,106.82,106.74,106.77,3000.0,97.1104,97.1104,97.0377,97.065,3000.0
2020-05-07 12:45:00,106.8,106.93,106.8,106.82,3381.0,97.0922,97.2104,97.0922,97.1104,3381.0
2020-05-07 12:50:00,106.87,106.89,106.79,106.89,18547.0,97.1559,97.174,97.0831,97.174,18547.0
2020-05-07 12:55:00,106.9,107.15,106.9,107.15,9959.0,97.1831,97.4104,97.1831,97.4104,9959.0
2020-05-07 13:00:00,107.13,107.3,107.08,107.26,4996.0,97.3922,97.5468,97.3468,97.5104,4996.0
2020-05-07 13:05:00,107.24,107.3,107.18,107.29,3342.0,97.4922,97.5468,97.4377,97.5377,3342.0
2020-05-07 13:10:00,107.32,107.43,107.28,107.43,2759.0,97.565,97.665,97.5286,97.665,2759.0
2020-05-07 13:15:00,107.39,107.41,107.25,107.25,4513.0,97.6286,97.6468,97.5013,97.5013,4513.0
2020-05-07 13:20:00,107.25,107.32,107.16,107.23,4405.0,97.5013,97.565,97.4195,97.4831,4405.0
2020-05-07 13:25:00,107.23,107.23,107.02,107.05,8540.0,97.4831,97.4831,97.2922,97.3195,8540.0
2020-05-07 13:30:00,107.1,107.3,107.1,107.23,5535.0,97.365,97.5468,97.365,97.4831,5535.0
2020-05-07 13:35:00,107.25,107.3,107.16,107.18,6770.0,97.5013,97.5468,97.4195,97.4377,6770.0
2020-05-07 13:40:00,107.2,107.25,107.08,107.2,8010.0,97.4559,97.5013,97.3468,97.4559,8010.0
2020-05-07 13:45:00,107.16,107.26,107.12,107.12,7821.0,97.4195,97.5104,97.3831,97.3831,7821.0
2020-05-07 13:50:00,107.1,107.12,106.83,106.87,9579.0,97.365,97.3831,97.1195,97.1559,9579.0
2020-05-07 13:55:00,106.89,107.01,106.83,106.98,6096.0,97.174,97.2831,97.1195,97.2559,6096.0
2020-05-07 14:00:00,106.96,107.05,106.91,106.96,7864.0,97.2377,97.3195,97.1922,97.2377,7864.0
2020-05-07 14:05:00,106.96,106.97,106.83,106.89,5344.0,97.2377,97.2468,97.1195,97.174,5344.0
2020-05-07 14:10:00,106.88,106.97,106.85,106.9,4715.0,97.165,97.2468,97.1377,97.1831,4715.0
2020-05-07 14:15:00,106.89,106.92,106.81,106.9,6751.0,97.174,97.2013,97.1013,97.1831,6751.0
2020-05-07 14:20:00,106.87,106.89,106.6,106.6,19468.0,97.1559,97.174,96.9104,96.9104,19468.0
2020-05-07 14:25:00,106.61,106.73,106.6,106.68,6373.0,96.9195,97.0286,96.9104,96.9831,6373.0
2020-05-07 14:30:00,106.75,106.76,106.62,106.66,4442.0,97.0468,97.0559,96.9286,96.9649,4442.0
2020-05-07 14:35:00,106.63,106.69,106.62,106.67,2967.0,96.9377,96.9922,96.9286,96.974,2967.0
2020-05-07 14:40:00,106.69,106.8,106.61,106.64,5379.0,96.9922,97.0922,96.9195,96.9468,5379.0
2020-05-07 14:45:00,106.61,106.74,106.57,106.7,5773.0,96.9195,97.0377,96.8831,97.0013,5773.0
2020-05-07 14:50:00,106.7,106.8,106.62,106.77,6934.0,97.0013,97.0922,96.9286,97.065,6934.0
2020-05-07 14:55:00,106.75,106.77,106.66,106.74,7493.0,97.0468,97.065,96.9649,97.0377,7493.0
2020-05-07 15:00:00,106.74,106.78,106.48,106.69,9571.0,97.0377,97.074,96.8013,96.9922,9571.0
2020-05-07 15:05:00,106.66,106.94,106.66,106.93,7268.0,96.9649,97.2195,96.9649,97.2104,7268.0
2020-05-07 15:10:00,106.91,106.98,106.76,106.78,5860.0,97.1922,97.2559,97.0559,97.074,5860.0
2020-05-07 15:15:00,106.79,106.79,106.42,106.52,14392.0,97.0831,97.0831,96.7468,96.8377,14392.0
2020-05-07 15:20:00,106.47,106.64,106.47,106.62,12162.0,96.7922,96.9468,96.7922,96.9286,12162.0
2020-05-07 15:25:00,106.62,106.71,106.59,106.66,7474.0,96.9286,97.0104,96.9013,96.9649,7474.0
2020-05-07 15:30:00,106.64,106.69,106.32,106.43,16824.0,96.9468,96.9922,96.6559,96.7559,16824.0
2020-05-07 15:35:00,106.39,106.59,106.36,106.4,11632.0,96.7195,96.9013,96.6922,96.7286,11632.0
2020-05-07 15:40:00,106.36,106.44,106.29,106.31,11819.0,96.6922,96.7649,96.6286,96.6468,11819.0
2020-05-07 15:45:00,106.32,106.63,106.32,106.39,11948.0,96.6559,96.9377,96.6559,96.7195,11948.0
2020-05-07 15:50:00,106.36,106.66,106.1,106.15,41234.0,96.6922,96.9649,96.4559,96.5013,41234.0
2020-05-07 15:55:00,106.16,106.37,106.11,106.34,67276.0,96.5104,96.7013,96.4649,96.674,67276.0
2020-05-08 09:30:00,107.09,107.36,106.5,106.77,44521.0,97.3559,97.6013,96.8195,97.065,44521.0
2020-05-08 09:35:00,106.81,107.01,106.53,106.86,11654.0,97.1013,97.2831,96.8468,97.1468,11654.0
2020-05-08 09:40:00,106.97,107.37,106.87,107.26,8900.0,97.2468,97.6104,97.1559,97.5104,8900.0
2020-05-08 09:45:00,107.34,107.56,107.3,107.41,10860.0,97.5831,97.7831,97.5468,97.6468,10860.0
2020-05-08 09:50:00,107.4,107.65,107.26,107.45,31981.0,97.6377,97.865,97.5104,97.6831,31981.0
2020-05-08 09:55:00,107.46,107.97,107.46,107.93,7553.0,97.6922,98.1559,97.6922,98.1195,7553.0
2020-05-08 10:00:00,107.87,108.16,107.86,108.07,7836.0,98.065,98.3286,98.0559,98.2468,7836.0
2020-05-08 10:05:00,107.96,108.2,107.94,108.05,7400.0,98.1468,98.365,98.1286,98.2286,7400.0
2020-05-08 10:10:00,108.1,108.48,108.09,108.47,8537.0,98.2741,98.6195,98.265,98.6104,8537.0
2020-05-08 10:15:00,108.36,108.99,108.33,108.95,9724.0,98.5104,99.0832,98.4832,99.0468,9724.0
2020-05-08 10:20:00,108.92,109.07,108.79,108.8,10808.0,99.0195,99.1559,98.9013,98.9104,10808.0
2020-05-08 10:25:00,108.84,109.11,108.7,108.98,15913.0,98.9468,99.1923,98.8195,99.0741,15913.0
2020-05-08 10:30:00,109.09,109.09,108.53,108.72,7662.0,99.1741,99.1741,98.665,98.8377,7662.0
2020-05-08 10:35:00,108.69,108.78,108.55,108.6,4819.0,98.8104,98.8922,98.6832,98.7286,4819.0
2020-05-08 10:40:00,108.6,108.76,108.31,108.32,6015.0,98.7286,98.8741,98.465,98.4741,6015.0
2020-05-08 10:45:00,108.28,108.37,108.16,108.18,7695.0,98.4377,98.5195,98.3286,98.3468,7695.0
2020-05-08 10:50:00,108.16,108.29,108.07,108.25,3735.0,98.3286,98.4468,98.2468,98.4104,3735.0
2020-05-08 10:55:00,108.28,108.32,108.14,108.17,2915.0,98.4377,98.4741,98.3104,98.3377,2915.0
2020-05-08 11:00:00,108.2,108.34,107.98,108.16,10547.0,98.365,98.4922,98.165,98.3286,10547.0
2020-05-08 11:05:00,108.24,108.56,108.22,108.54,4106.0,98.4013,98.6922,98.3832,98.6741,4106.0
2020-05-08 11:10:00,108.58,108.88,108.58,108.8,3974.0,98.7104,98.9832,98.7104,98.9104,3974.0
2020-05-08 11:15:00,108.83,108.86,108.66,108.7,4724.0,98.9377,98.965,98.7832,98.8195,4724.0
2020-05-08 11:20:00,108.7,108.7,108.55,108.65,5611.0,98.8195,98.8195,98.6832,98.7741,5611.0
2020-05-08 11:25:00,108.67,108.8,108.61,108.8,8901.0,98.7922,98.9104,98.7377,98.9104,8901.0
2020-05-08 11:30:00,108.76,109.0,108.76,108.88,7179.0,98.8741,99.0923,98.8741,98.9832,7179.0
2020-05-08 11:35:00,108.89,109.0,108.87,108.89,6795.0,98.9922,99.0923,98.9741,98.9922,6795.0
2020-05-08 11:40:00,108.87,109.1,108.82,109.1,3300.0,98.9741,99.1832,98.9286,99.1832,3300.0
2020-05-08 11:45:00,109.09,109.22,108.86,108.86,9275.0,99.1741,99.2923,98.965,98.965,9275.0
2020-05-08 11:50:00,108.88,108.91,108.73,108.91,4947.0,98.9832,99.0104,98.8468,99.0104,4947.0
2020-05-08 11:55:00,108.95,109.0,108.93,108.97,3300.0,99.0468,99.0923,99.0286,99.065,3300.0
2020-05-08 12:00:00,109.0,109.1,108.9,108.94,7926.0,99.0923,99.1832,99.0013,99.0377,7926.0
2020-05-08 12:05:00,109.04,109.21,108.92,109.12,9907.0,99.1286,99.2832,99.0195,99.2013,9907.0
2020-05-08 12:10:00,109.19,109.2,109.03,109.12,7812.0,99.265,99.2741,99.1195,99.2013,7812.0
2020-05-08 12:15:00,109.13,109.16,108.96,109.03,6809.0,99.2104,99.2377,99.0559,99.1195,6809.0
2020-05-08 12:20:00,109.04,109.17,109.04,109.14,7941.0,99.1286,99.2468,99.1286,99.2195,7941.0
2020-05-08 12:25:00,109.15,109.17,109.0,109.15,4635.0,99.2286,99.2468,99.0923,99.2286,4635.0
2020-05-08 12:30:00,109.14,109.33,109.12,109.3,6431.0,99.2195,99.3923,99.2013,99.365,6431.0
2020-05-08 12:35:00,109.28,109.3,109.17,109.19,5520.0,99.3468,99.365,99.2468,99.265,5520.0
2020-05-08 12:40:00,109.2,109.39,109.2,109.25,9394.0,99.2741,99.4468,99.2741,99.3195,9394.0
2020-05-08 12:45:00,109.23,109.36,109.16,109.33,18380.0,99.3013,99.4195,99.2377,99.3923,18380.0
2020-05-08 12:50:00,109.36,109.42,109.33,109.4,6836.0,99.4195,99.4741,99.3923,99.4559,6836.0
2020-05-08 12:55:00,109.4,109.63,109.37,109.57,21984.0,99.4559,99.665,99.4286,99.6104,21984.0
2020-05-08 13:00:00,109.57,109.7,109.47,109.64,7999.0,99.6104,99.7286,99.5195,99.6741,7999.0
2020-05-08 13:05:00,109.64,109.68,109.5,109.6,10027.0,99.6741,99.7104,99.5468,99.6377,10027.0
2020-05-08 13:10:00,109.63,109.67,109.52,109.6,6125.0,99.665,99.7013,99.565,99.6377,6125.0
2020-05-08 13:15:00,109.58,109.61,109.41,109.48,7100.0,99.6195,99.6468,99.465,99.5286,7100.0
2020-05-08 13:20:00,109.42,109.47,109.33,109.34,5159.0,99.4741,99.5195,99.3923,99.4013,5159.0
2020-05-08 13:25:00,109.35,109.37,109.19,109.2,13588.0,99.4104,99.4286,99.265,99.2741,13588.0
2020-05-08 13:30:00,109.21,109.39,109.17,109.39,7838.0,99.2832,99.4468,99.2468,99.4468,7838.0
2020-05-08 13:35:00,109.37,109.37,109.22,109.26,7388.0,99.4286,99.4286,99.2923,99.3286,7388.0
2020-05-08 13:40:00,109.27,109.32,108.95,108.99,13052.0,99.3377,99.3832,99.0468,99.0832,13052.0
2020-05-08 13:45:00,108.99,109.04,108.8,108.91,8294.0,99.0832,99.1286,98.9104,99.0104,8294.0
2020-05-08 13:50:00,108.89,109.0,108.85,108.85,5406.0,98.9922,99.0923,98.9559,98.9559,5406.0
2020-05-08 13:55:00,108.85,109.05,108.85,109.02,6335.0,98.9559,99.1377,98.9559,99.1104,6335.0
2020-05-08 14:00:00,109.04,109.09,108.91,108.96,6818.0,99.1286,99.1741,99.0104,99.0559,6818.0
2020-05-08 14:05:00,108.95,109.06,108.87,108.97,9521.0,99.0468,99.1468,98.9741,99.065,9521.0
2020-05-08 14:10:00,108.95,109.27,108.95,109.27,3970.0,99.0468,99.3377,99.0468,99.3377,3970.0
2020-05-08 14:15:00,109.24,109.3,109.11,109.3,6471.0,99.3104,99.365,99.1923,99.365,6471.0
2020-05-08 14:20:00,109.26,109.29,109.23,109.24,6647.0,99.3286,99.3559,99.3013,99.3104,6647.0
2020-05-08 14:25:00,109.27,109.38,109.26,109.32,7154.0,99.3377,99.4377,99.3286,99.3832,7154.0
2020-05-08 14:30:00,109.35,109.35,109.25,109.31,4580.0,99.4104,99.4104,99.3195,99.3741,4580.0
2020-05-08 14:35:00,109.37,109.37,109.15,109.29,4951.0,99.4286,99.4286,99.2286,99.3559,4951.0
2020-05-08 14:40:00,109.31,109.45,109.31,109.45,5967.0,99.3741,99.5013,99.3741,99.5013,5967.0
2020-05-08 14:45:00,109.44,109.59,109.39,109.51,8859.0,99.4923,99.6286,99.4468,99.5559,8859.0
2020-05-08 14:50:00,109.52,109.66,109.48,109.56,5132.0,99.565,99.6923,99.5286,99.6013,5132.0
2020-05-08 14:55:00,109.53,109.61,109.42,109.43,10608.0,99.5741,99.6468,99.4741,99.4832,10608.0
2020-05-08 15:00:00,109.49,109.67,109.47,109.66,8375.0,99.5377,99.7013,99.5195,99.6923,8375.0
2020-05-08 15:05:00,109.63,109.64,109.47,109.48,8799.0,99.665,99.6741,99.5195,99.5286,8799.0
2020-05-08 15:10:00,109.48,109.52,109.31,109.38,6657.0,99.5286,99.565,99.3741,99.4377,6657.0
2020-05-08 15:15:00,109.43,109.47,109.37,109.46,3331.0,99.4832,99.5195,99.4286,99.5104,3331.0
2020-05-08 15:20:00,109.41,109.55,109.41,109.52,8876.0,99.465,99.5923,99.465,99.565,8876.0
2020-05-08 15:25:00,109.52,109.55,109.44,109.48,6517.0,99.565,99.5923,99.4923,99.5286,6517.0
2020-05-08 15:30:00,109.48,109.53,109.36,109.49,13491.0,99.5286,99.5741,99.4195,99.5377,13491.0
2020-05-08 15:35:00,109.47,109.65,109.45,109.62,8854.0,99.5195,99.6832,99.5013,99.6559,8854.0
2020-05-08 15:40:00,109.62,109.68,109.46,109.62,16533.0,99.6559,99.7104,99.5104,99.6559,16533.0
2020-05-08 15:45:00,109.61,109.63,109.49,109.53,25248.0,99.6468,99.665,99.5377,99.5741,25248.0
2020-05-08 15:50:00,109.54,109.83,109.52,109.63,46370.0,99.5832,99.8468,99.565,99.665,46370.0
2020-05-08 15:55:00,109.61,109.87,109.52,109.77,83104.0,99.6468,99.8832,99.565,99.7923,83104.0
2020-05-11 09:30:00,108.04,108.54,107.96,108.28,37642.0,98.2195,98.6741,98.1468,98.4377,37642.0
2020-05-11 09:35:00,108.34,108.36,107.62,107.71,25268.0,98.4922,98.5104,97.8377,97.9195,25268.0
2020-05-11 09:40:00,107.65,107.85,107.51,107.8,27265.0,97.865,98.0468,97.7377,98.0013,27265.0
2020-05-11 09:45:00,107.85,108.04,107.54,107.59,16835.0,98.0468,98.2195,97.765,97.8104,16835.0
2020-05-11 09:50:00,107.61,107.84,107.58,107.72,20410.0,97.8286,98.0377,97.8013,97.9286,20410.0
2020-05-11 09:55:00,107.72,107.73,107.29,107.49,37540.0,97.9286,97.9377,97.5377,97.7195,37540.0
2020-05-11 10:00:00,107.32,107.63,107.25,107.59,21648.0,97.565,97.8468,97.5013,97.8104,21648.0
2020-05-11 10:05:00,107.59,107.74,107.32,107.43,11759.0,97.8104,97.9468,97.565,97.665,11759.0
2020-05-11 10:10:00,107.42,107.64,107.27,107.43,12228.0,97.6559,97.8559,97.5195,97.665,12228.0
2020-05-11 10:15:00,107.48,107.57,107.28,107.43,8284.0,97.7104,97.7922,97.5286,97.665,8284.0
2020-05-11 10:20:00,107.45,107.83,107.45,107.83,7145.0,97.6831,98.0286,97.6831,98.0286,7145.0
2020-05-11 10:25:00,107.84,107.89,107.69,107.71,8496.0,98.0377,98.0831,97.9013,97.9195,8496.0
2020-05-11 10:30:00,107.62,107.95,107.51,107.91,10876.0,97.8377,98.1377,97.7377,98.1013,10876.0
2020-05-11 10:35:00,107.92,107.94,107.41,107.68,12266.0,98.1104,98.1286,97.6468,97.8922,12266.0
2020-05-11 10:40:00,107.7,107.77,107.51,107.73,10178.0,97.9104,97.9741,97.7377,97.9377,10178.0
2020-05-11 10:45:00,107.71,107.86,107.63,107.78,6667.0,97.9195,98.0559,97.8468,97.9831,6667.0
2020-05-11 10:50:00,107.82,107.87,107.56,107.64,5848.0,98.0195,98.065,97.7831,97.8559,5848.0
2020-05-11 10:55:00,107.51,107.61,107.3,107.4,25247.0,97.7377,97.8286,97.5468,97.6377,25247.0
2020-05-11 11:00:00,107.4,107.59,107.36,107.46,9993.0,97.6377,97.8104,97.6013,97.6922,9993.0
2020-05-11 11:05:00,107.45,107.6,107.34,107.49,6280.0,97.6831,97.8195,97.5831,97.7195,6280.0
2020-05-11 11:10:00,107.54,107.64,107.39,107.45,6014.0,97.765,97.8559,97.6286,97.6831,6014.0
2020-05-11 11:15:00,107.52,107.76,107.49,107.67,6940.0,97.7468,97.965,97.7195,97.8831,6940.0
2020-05-11 11:20:00,107.74,107.81,107.62,107.79,6871.0,97.9468,98.0104,97.8377,97.9922,6871.0
2020-05-11 11:25:00,107.75,107.87,107.62,107.81,18680.0,97.9559,98.065,97.8377,98.0104,18680.0
2020-05-11 11:30:00,107.83,107.98,107.79,107.96,27368.0,98.0286,98.165,97.9922,98.1468,27368.0
2020-05-11 11:35:00,107.97,108.0,107.86,107.96,3078.0,98.1559,98.1831,98.0559,98.1468,3078.0
2020-05-11 11:40:00,107.97,108.06,107.92,107.95,4652.0,98.1559,98.2377,98.1104,98.1377,4652.0
2020-05-11 11:45:00,107.94,108.14,107.94,108.1,4706.0,98.1286,98.3104,98.1286,98.2741,4706.0
2020-05-11 11:50:00,108.07,108.23,108.03,108.19,5382.0,98.2468,98.3922,98.2104,98.3559,5382.0
2020-05-11 11:55:00,108.2,108.23,108.1,108.23,5700.0,98.365,98.3922,98.2741,98.3922,5700.0
2020-05-11 12:00:00,108.26,108.34,108.17,108.26,6443.0,98.4195,98.4922,98.3377,98.4195,6443.0
2020-05-11 12:05:00,108.25,108.32,108.17,108.22,4804.0,98.4104,98.4741,98.3377,98.3832,4804.0
2020-05-11 12:10:00,108.27,108.3,108.12,108.16,4626.0,98.4286,98.4559,98.2922,98.3286,4626.0
2020-05-11 12:15:00,108.13,108.47,108.09,108.32,9475.0,98.3013,98.6104,98.265,98.4741,9475.0
2020-05-11 12:20:00,108.29,108.35,108.23,108.24,7821.0,98.4468,98.5013,98.3922,98.4013,7821.0
2020-05-11 12:25:00,108.25,108.35,108.17,108.3,7821.0,98.4104,98.5013,98.3377,98.4559,7821.0
2020-05-11 12:30:00,108.29,108.4,108.26,108.4,7344.0,98.4468,98.5468,98.4195,98.5468,7344.0
2020-05-11 12:35:00,108.37,108.4,108.25,108.4,2901.0,98.5195,98.5468,98.4104,98.5468,2901.0
2020-05-11 12:40:00,108.39,108.4,108.27,108.27,6550.0,98.5377,98.5468,98.4286,98.4286,6550.0
2020-05-11 12:45:00,108.33,108.37,108.17,108.27,6005.0,98.4832,98.5195,98.3377,98.4286,6005.0
2020-05-11 12:50:00,108.24,108.35,108.17,108.35,2340.0,98.4013,98.5013,98.3377,98.5013,2340.0
2020-05-11 12:55:00,108.4,108.46,108.37,108.4,3180.0,98.5468,98.6013,98.5195,98.5468,3180.0
2020-05-11 13:00:00,108.34,108.51,108.34,108.5,7695.0,98.4922,98.6468,98.4922,98.6377,7695.0
2020-05-11 13:05:00,108.54,108.82,108.54,108.81,2842.0,98.6741,98.9286,98.6741,98.9195,2842.0
2020-05-11 13:10:00,108.79,108.81,108.69,108.69,21745.0,98.9013,98.9195,98.8104,98.8104,21745.0
2020-05-11 13:15:00,108.71,108.71,108.61,108.64,6032.0,98.8286,98.8286,98.7377,98.765,6032.0
2020-05-11 13:20:00,108.68,108.77,108.62,108.71,23046.0,98.8013,98.8832,98.7468,98.8286,23046.0
2020-05-11 13:25:00,108.7,108.94,108.7,108.94,7535.0,98.8195,99.0377,98.8195,99.0377,7535.0
2020-05-11 13:30:00,108.96,109.1,108.96,109.1,4950.0,99.0559,99.1832,99.0559,99.1832,4950.0
2020-05-11 13:35:00,109.1,109.4,109.1,109.38,5429.0,99.1832,99.4559,99.1832,99.4377,5429.0
2020-05-11 13:40:00,109.36,109.44,109.26,109.27,6917.0,99.4195,99.4923,99.3286,99.3377,6917.0
2020-05-11 13:45:00,109.3,109.3,109.11,109.12,8591.0,99.365,99.365,99.1923,99.2013,8591.0
2020-05-11 13:50:00,109.13,109.19,109.05,109.07,5346.0,99.2104,99.265,99.1377,99.1559,5346.0
2020-05-11 13:55:00,109.12,109.16,109.05,109.09,5456.0,99.2013,99.2377,99.1377,99.1741,5456.0
2020-05-11 14:00:00,109.09,109.14,108.99,108.99,7484.0,99.1741,99.2195,99.0832,99.0832,7484.0
2020-05-11 14:05:00,109.0,109.0,108.79,108.87,9734.0,99.0923,99.0923,98.9013,98.9741,9734.0
2020-05-11 14:10:00,108.82,108.89,108.81,108.89,3191.0,98.9286,98.9922,98.9195,98.9922,3191.0
2020-05-11 14:15:00,108.94,109.06,108.92,109.04,5211.0,99.0377,99.1468,99.0195,99.1286,5211.0
2020-05-11 14:20:00,109.07,109.11,109.01,109.1,5537.0,99.1559,99.1923,99.1013,99.1832,5537.0
2020-05-11 14:25:00,109.12,109.12,108.68,108.79,24649.0,99.2013,99.2013,98.8013,98.9013,24649.0
2020-05-11 14:30:00,108.75,109.02,108.75,109.02,4220.0,98.865,99.1104,98.865,99.1104,4220.0
2020-05-11 14:35:00,108.99,109.1,108.91,109.06,4349.0,99.0832,99.1832,99.0104,99.1468,4349.0
2020-05-11 14:40:00,109.05,109.07,108.89,108.93,4530.0,99.1377,99.1559,98.9922,99.0286,4530.0
2020-05-11 14:45:00,108.95,109.05,108.95,109.04,10472.0,99.0468,99.1377,99.0468,99.1286,10472.0
2020-05-11 14:50:00,109.01,109.12,109.01,109.12,30374.0,99.1013,99.2013,99.1013,99.2013,30374.0
2020-05-11 14:55:00,109.13,109.13,109.02,109.02,5237.0,99.2104,99.2104,99.1104,99.1104,5237.0
2020-05-11 15:00:00,109.01,109.26,109.01,109.2,10857.0,99.1013,99.3286,99.1013,99.2741,10857.0
2020-05-11 15:05:00,109.19,109.28,109.1,109.22,7798.0,99.265,99.3468,99.1832,99.2923,7798.0
2020-05-11 15:10:00,109.21,109.28,109.1,109.14,9545.0,99.2832,99.3468,99.1832,99.2195,9545.0
2020-05-11 15:15:00,109.14,109.27,109.09,109.16,8431.0,99.2195,99.3377,99.1741,99.2377,8431.0
2020-05-11 15:20:00,109.2,109.2,109.02,109.02,6010.0,99.2741,99.2741,99.1104,99.1104,6010.0
2020-05-11 15:25:00,109.03,109.05,108.86,108.99,8730.0,99.1195,99.1377,98.965,99.0832,8730.0
2020-05-11 15:30:00,108.99,109.06,108.75,108.83,10800.0,99.0832,99.1468,98.865,98.9377,10800.0
2020-05-11 15:35:00,108.77,108.93,108.76,108.88,9124.0,98.8832,99.0286,98.8741,98.9832,9124.0
2020-05-11 15:40:00,108.89,108.93,108.83,108.9,8580.0,98.9922,99.0286,98.9377,99.0013,8580.0
2020-05-11 15:45:00,108.92,109.02,108.67,108.71,24844.0,99.0195,99.1104,98.7922,98.8286,24844.0
2020-05-11 15:50:00,108.68,108.76,108.48,108.7,32706.0,98.8013,98.8741,98.6195,98.8195,32706.0
2020-05-11 15:55:00,108.7,108.75,108.41,108.41,76907.0,98.8195,98.865,98.5559,98.5559,76907.0
2020-05-12 09:30:00,109.69,109.69,109.11,109.11,29978.0,99.7195,99.7195,99.1923,99.1923,29978.0
2020-05-12 09:35:00,109.14,109.23,108.84,108.95,8909.0,99.2195,99.3013,98.9468,99.0468,8909.0
2020-05-12 09:40:00,108.85,109.06,108.65,108.7,12446.0,98.9559,99.1468,98.7741,98.8195,12446.0
2020-05-12 09:45:00,108.5,108.76,108.21,108.66,10931.0,98.6377,98.8741,98.3741,98.7832,10931.0
2020-05-12 09:50:00,108.64,108.69,108.11,108.32,7728.0,98.765,98.8104,98.2831,98.4741,7728.0
2020-05-12 09:55:00,108.36,109.05,108.35,108.98,21904.0,98.5104,99.1377,98.5013,99.0741,21904.0
2020-05-12 10:00:00,109.07,109.39,109.07,109.32,20063.0,99.1559,99.4468,99.1559,99.3832,20063.0
2020-05-12 10:05:00,109.33,109.33,109.0,109.14,4798.0,99.3923,99.3923,99.0923,99.2195,4798.0
2020-05-12 10:10:00,109.19,109.52,108.98,109.42,18051.0,99.265,99.565,99.0741,99.4741,18051.0
2020-05-12 10:15:00,109.49,109.74,109.48,109.74,6200.0,99.5377,99.765,99.5286,99.765,6200.0
2020-05-12 10:20:00,109.64,109.97,109.64,109.77,22835.0,99.6741,99.9741,99.6741,99.7923,22835.0
2020-05-12 10:25:00,109.84,109.92,109.48,109.54,7566.0,99.8559,99.9286,99.5286,99.5832,7566.0
2020-05-12 10:30:00,109.56,109.77,109.44,109.72,10467.0,99.6013,99.7923,99.4923,99.7468,10467.0
2020-05-12 10:35:00,109.73,110.09,109.68,109.81,12866.0,99.7559,100.0832,99.7104,99.8286,12866.0
2020-05-12 10:40:00,109.81,109.91,109.62,109.76,7267.0,99.8286,99.9195,99.6559,99.7832,7267.0
2020-05-12 10:45:00,109.76,109.78,109.16,109.25,8978.0,99.7832,99.8014,99.2377,99.3195,8978.0
2020-05-12 10:50:00,109.2,109.43,109.09,109.43,4774.0,99.2741,99.4832,99.1741,99.4832,4774.0
2020-05-12 10:55:00,109.32,109.52,109.27,109.37,4464.0,99.3832,99.565,99.3377,99.4286,4464.0
2020-05-12 11:00:00,109.33,109.48,109.23,109.44,14529.0,99.3923,99.5286,99.3013,99.4923,14529.0
2020-05-12 11:05:00,109.45,109.85,109.38,109.81,13414.0,99.5013,99.865,99.4377,99.8286,13414.0
2020-05-12 11:10:00,109.83,109.93,109.48,109.48,14041.0,99.8468,99.9377,99.5286,99.5286,14041.0
2020-05-12 11:15:00,109.47,109.67,109.44,109.56,9934.0,99.5195,99.7013,99.4923,99.6013,9934.0
2020-05-12 11:20:00,109.59,109.79,109.56,109.7,4571.0,99.6286,99.8104,99.6013,99.7286,4571.0
2020-05-12 11:25:00,109.67,109.84,109.67,109.79,12007.0,99.7013,99.8559,99.7013,99.8104,12007.0
2020-05-12 11:30:00,109.83,109.91,109.76,109.78,5872.0,99.8468,99.9195,99.7832,99.8014,5872.0
2020-05-12 11:35:00,109.8,109.9,109.75,109.83,6388.0,99.8195,99.9104,99.7741,99.8468,6388.0
2020-05-12 11:40:00,109.79,109.8,109.7,109.8,6632.0,99.8104,99.8195,99.7286,99.8195,6632.0
2020-05-12 11:45:00,109.82,109.87,109.71,109.73,6452.0,99.8377,99.8832,99.7377,99.7559,6452.0
2020-05-12 11:50:00,109.73,109.85,109.71,109.81,5200.0,99.7559,99.865,99.7377,99.8286,5200.0
2020-05-12 11:55:00,109.84,109.98,109.84,109.97,3925.0,99.8559,99.9832,99.8559,99.9741,3925.0
2020-05-12 12:00:00,110.0,110.13,109.93,110.13,13609.0,100.0014,100.1195,99.9377,100.1195,13609.0
2020-05-12 12:05:00,110.12,110.27,110.09,110.19,8412.0,100.1104,100.2468,100.0832,100.1741,8412.0
2020-05-12 12:10:00,110.2,110.21,109.84,109.95,7920.0,100.1832,100.1923,99.8559,99.9559,7920.0
2020-05-12 12:15:00,109.98,110.1,109.87,110.07,14938.0,99.9832,100.0923,99.8832,100.065,14938.0
2020-05-12 12:20:00,110.05,110.2,110.01,110.17,9901.0,100.0468,100.1832,100.0104,100.1559,9901.0
2020-05-12 12:25:00,110.17,110.42,110.15,110.42,4931.0,100.1559,100.3832,100.1377,100.3832,4931.0
2020-05-12 12:30:00,110.42,110.59,110.39,110.51,7968.0,100.3832,100.5377,100.3559,100.465,7968.0
2020-05-12 12:35:00,110.46,110.57,110.44,110.53,7088.0,100.4195,100.5195,100.4014,100.4832,7088.0
2020-05-12 12:40:00,110.55,110.55,110.39,110.48,10153.0,100.5014,100.5014,100.3559,100.4377,10153.0
2020-05-12 12:45:00,110.44,110.51,110.37,110.41,6676.0,100.4014,100.465,100.3377,100.3741,6676.0
2020-05-12 12:50:00,110.4,110.41,110.28,110.33,6426.0,100.365,100.3741,100.2559,100.3014,6426.0
2020-05-12 12:55:00,110.36,110.47,110.36,110.45,5967.0,100.3286,100.4286,100.3286,100.4105,5967.0
2020-05-12 13:00:00,110.44,110.54,110.38,110.38,23900.0,100.4014,100.4923,100.3468,100.3468,23900.0
2020-05-12 13:05:00,110.41,110.66,110.41,110.66,10390.0,100.3741,100.6014,100.3741,100.6014,10390.0
2020-05-12 13:10:00,110.63,110.63,110.4,110.47,17958.0,100.5741,100.5741,100.365,100.4286,17958.0
2020-05-12 13:15:00,110.43,110.51,110.1,110.11,24914.0,100.3923,100.465,100.0923,100.1014,24914.0
2020-05-12 13:20:00,110.08,110.12,109.7,109.7,6801.0,100.0741,100.1104,99.7286,99.7286,6801.0
2020-05-12 13:25:00,109.63,109.63,109.28,109.29,8540.0,99.665,99.665,99.3468,99.3559,8540.0
2020-05-12 13:30:00,109.27,109.35,109.26,109.28,6068.0,99.3377,99.4104,99.3286,99.3468,6068.0
2020-05-12 13:35:00,109.25,109.32,109.16,109.28,8212.0,99.3195,99.3832,99.2377,99.3468,8212.0
2020-05-12 13:40:00,109.26,109.34,109.14,109.17,3841.0,99.3286,99.4013,99.2195,99.2468,3841.0
2020-05-12 13:45:00,109.19,109.45,109.19,109.4,5289.0,99.265,99.5013,99.265,99.4559,5289.0
2020-05-12 13:50:00,109.42,109.53,109.38,109.53,9156.0,99.4741,99.5741,99.4377,99.5741,9156.0
2020-05-12 13:55:00,109.53,109.55,109.51,109.54,1852.0,99.5741,99.5923,99.5559,99.5832,1852.0
2020-05-12 14:00:00,109.56,109.57,109.35,109.35,10097.0,99.6013,99.6104,99.4104,99.4104,10097.0
2020-05-12 14:05:00,109.38,109.56,109.37,109.4,5712.0,99.4377,99.6013,99.4286,99.4559,5712.0
2020-05-12 14:10:00,109.35,109.39,109.17,109.17,6065.0,99.4104,99.4468,99.2468,99.2468,6065.0
2020-05-12 14:15:00,109.17,109.22,108.97,109.08,5035.0,99.2468,99.2923,99.065,99.165,5035.0
2020-05-12 14:20:00,109.06,109.26,109.06,109.22,3800.0,99.1468,99.3286,99.1468,99.2923,3800.0
2020-05-12 14:25:00,109.22,109.27,109.14,109.14,7708.0,99.2923,99.3377,99.2195,99.2195,7708.0
2020-05-12 14:30:00,109.13,109.16,109.04,109.07,8825.0,99.2104,99.2377,99.1286,99.1559,8825.0
2020-05-12 14:35:00,109.05,109.18,109.04,109.11,8791.0,99.1377,99.2559,99.1286,99.1923,8791.0
2020-05-12 14:40:00,109.12,109.14,108.68,108.94,8606.0,99.2013,99.2195,98.8013,99.0377,8606.0
2020-05-12 14:45:00,108.9,108.92,108.82,108.84,4507.0,99.0013,99.0195,98.9286,98.9468,4507.0
2020-05-12 14:50:00,108.81,108.97,108.73,108.97,6567.0,98.9195,99.065,98.8468,99.065,6567.0
2020-05-12 14:55:00,108.94,109.0,108.87,108.99,2713.0,99.0377,99.0923,98.9741,99.0832,2713.0
2020-05-12 15:00:00,108.95,109.08,108.9,108.94,4608.0,99.0468,99.165,99.0013,99.0377,4608.0
2020-05-12 15:05:00,108.94,109.0,108.85,108.96,4159.0,99.0377,99.0923,98.9559,99.0559,4159.0
2020-05-12 15:10:00,108.92,108.92,108.72,108.74,8999.0,99.0195,99.0195,98.8377,98.8559,8999.0
2020-05-12 15:15:00,108.77,108.9,108.65,108.67,10801.0,98.8832,99.0013,98.7741,98.7922,10801.0
2020-05-12 15:20:00,108.66,108.74,108.4,108.4,11396.0,98.7832,98.8559,98.5468,98.5468,11396.0
2020-05-12 15:25:00,108.39,108.49,108.06,108.07,53014.0,98.5377,98.6286,98.2377,98.2468,53014.0
2020-05-12 15:30:00,108.06,108.25,107.99,108.06,32454.0,98.2377,98.4104,98.1741,98.2377,32454.0
2020-05-12 15:35:00,108.04,108.08,107.72,107.84,40324.0,98.2195,98.2559,97.9286,98.0377,40324.0
2020-05-12 15:40:00,107.82,107.82,107.31,107.36,40115.0,98.0195,98.0195,97.5559,97.6013,40115.0
2020-05-12 15:45:00,107.37,107.54,107.24,107.4,70430.0,97.6104,97.765,97.4922,97.6377,70430.0
2020-05-12 15:50:00,107.35,107.41,107.03,107.28,110756.0,97.5922,97.6468,97.3013,97.5286,110756.0
2020-05-12 15:55:00,107.26,107.38,106.45,106.5,224778.0,97.5104,97.6195,96.774,96.8195,224778.0
2020-05-13 09:30:00,106.57,107.38,105.45,105.45,29750.0,96.8831,97.6195,95.8649,95.8649,29750.0
2020-05-13 09:35:00,105.38,105.97,105.23,105.86,9480.0,95.8013,96.3377,95.6649,96.2377,9480.0
2020-05-13 09:40:00,105.99,106.04,105.46,105.5,3909.0,96.3558,96.4013,95.874,95.9104,3909.0
2020-05-13 09:45:00,105.49,105.85,105.28,105.71,10193.0,95.9013,96.2286,95.7104,96.1013,10193.0
2020-05-13 09:50:00,105.73,105.95,105.63,105.85,7755.0,96.1195,96.3195,96.0286,96.2286,7755.0
2020-05-13 09:55:00,105.87,105.89,105.36,105.8,11742.0,96.2468,96.2649,95.7831,96.1831,11742.0
2020-05-13 10:00:00,105.76,106.25,105.73,106.07,21759.0,96.1468,96.5922,96.1195,96.4286,21759.0
2020-05-13 10:05:00,106.16,106.56,106.06,106.41,9606.0,96.5104,96.874,96.4195,96.7377,9606.0
2020-05-13 10:10:00,106.26,106.65,106.19,106.42,9227.0,96.6013,96.9559,96.5377,96.7468,9227.0
2020-05-13 10:15:00,106.39,106.47,106.25,106.32,9188.0,96.7195,96.7922,96.5922,96.6559,9188.0
2020-05-13 10:20:00,106.27,106.27,106.07,106.11,27648.0,96.6104,96.6104,96.4286,96.4649,27648.0
2020-05-13 10:25:00,106.15,106.69,106.03,106.47,64630.0,96.5013,96.9922,96.3922,96.7922,64630.0
2020-05-13 10:30:00,106.49,106.9,106.41,106.76,38251.0,96.8104,97.1831,96.7377,97.0559,38251.0
2020-05-13 10:35:00,106.78,106.93,106.54,106.72,26548.0,97.074,97.2104,96.8559,97.0195,26548.0
2020-05-13 10:40:00,106.77,106.87,106.34,106.34,27434.0,97.065,97.1559,96.674,96.674,27434.0
2020-05-13 10:45:00,106.34,106.37,106.03,106.05,34995.0,96.674,96.7013,96.3922,96.4104,34995.0
2020-05-13 10:50:00,106.07,106.19,105.94,106.08,24115.0,96.4286,96.5377,96.3104,96.4377,24115.0
2020-05-13 10:55:00,106.06,106.09,105.47,105.5,24665.0,96.4195,96.4468,95.8831,95.9104,24665.0
2020-05-13 11:00:00,105.48,105.6,105.3,105.41,23724.0,95.8922,96.0013,95.7286,95.8286,23724.0
2020-05-13 11:05:00,105.41,105.55,105.3,105.3,59628.0,95.8286,95.9558,95.7286,95.7286,59628.0
2020-05-13 11:10:00,105.37,105.76,105.33,105.74,32569.0,95.7922,96.1468,95.7558,96.1286,32569.0
2020-05-13 11:15:00,105.74,105.89,105.5,105.5,12294.0,96.1286,96.2649,95.9104,95.9104,12294.0
2020-05-13 11:20:00,105.47,105.51,104.88,105.0,19152.0,95.8831,95.9195,95.3467,95.4558,19152.0
2020-05-13 11:25:00,104.97,105.26,104.86,105.23,17497.0,95.4286,95.6922,95.3286,95.6649,17497.0
2020-05-13 11:30:00,105.19,105.5,105.1,105.39,19684.0,95.6286,95.9104,95.5467,95.8104,19684.0
2020-05-13 11:35:00,105.37,105.37,104.77,104.97,11639.0,95.7922,95.7922,95.2467,95.4286,11639.0
2020-05-13 11:40:00,105.04,105.04,104.62,104.63,16106.0,95.4922,95.4922,95.1104,95.1195,16106.0
2020-05-13 11:45:00,104.66,104.69,104.29,104.4,13109.0,95.1467,95.174,94.8104,94.9104,13109.0
2020-05-13 11:50:00,104.47,104.65,104.14,104.28,19361.0,94.974,95.1377,94.674,94.8013,19361.0
2020-05-13 11:55:00,104.26,104.52,104.13,104.49,14713.0,94.7831,95.0195,94.6649,94.9922,14713.0
2020-05-13 12:00:00,104.49,104.69,104.09,104.22,22250.0,94.9922,95.174,94.6286,94.7467,22250.0
2020-05-13 12:05:00,104.19,104.41,103.87,103.87,22314.0,94.7195,94.9195,94.4286,94.4286,22314.0
2020-05-13 12:10:00,103.92,104.16,103.7,103.7,13732.0,94.474,94.6922,94.274,94.274,13732.0
2020-05-13 12:15:00,103.62,104.03,103.6,104.0,32798.0,94.2013,94.574,94.1831,94.5467,32798.0
2020-05-13 12:20:00,104.04,104.55,104.04,104.29,16517.0,94.5831,95.0467,94.5831,94.8104,16517.0
2020-05-13 12:25:00,104.31,104.63,104.18,104.58,21758.0,94.8286,95.1195,94.7104,95.074,21758.0
2020-05-13 12:30:00,104.55,104.63,104.33,104.56,19200.0,95.0467,95.1195,94.8467,95.0558,19200.0
2020-05-13 12:35:00,104.47,104.58,104.29,104.41,5545.0,94.974,95.074,94.8104,94.9195,5545.0
2020-05-13 12:40:00,104.4,104.4,104.0,104.05,13161.0,94.9104,94.9104,94.5467,94.5922,13161.0
2020-05-13 12:45:00,104.08,104.27,104.06,104.22,15325.0,94.6195,94.7922,94.6013,94.7467,15325.0
2020-05-13 12:50:00,104.23,104.29,103.94,104.05,11391.0,94.7558,94.8104,94.4922,94.5922,11391.0
2020-05-13 12:55:00,104.06,104.1,103.79,103.91,14184.0,94.6013,94.6376,94.3558,94.4649,14184.0
2020-05-13 13:00:00,103.92,103.96,103.48,103.48,12603.0,94.474,94.5104,94.074,94.074,12603.0
2020-05-13 13:05:00,103.48,103.54,103.22,103.33,11955.0,94.074,94.1285,93.8376,93.9376,11955.0
2020-05-13 13:10:00,103.4,103.81,103.36,103.74,9192.0,94.0013,94.374,93.9649,94.3104,9192.0
2020-05-13 13:15:00,103.85,104.07,103.69,103.96,8441.0,94.4104,94.6104,94.2649,94.5104,8441.0
2020-05-13 13:20:00,103.97,104.05,103.76,103.76,7839.0,94.5195,94.5922,94.3285,94.3285,7839.0
2020-05-13 13:25:00,103.71,103.95,103.71,103.95,4667.0,94.2831,94.5013,94.2831,94.5013,4667.0
2020-05-13 13:30:00,103.85,103.98,103.7,103.81,8364.0,94.4104,94.5286,94.274,94.374,8364.0
2020-05-13 13:35:00,103.81,103.88,103.7,103.87,7240.0,94.374,94.4376,94.274,94.4286,7240.0
2020-05-13 13:40:00,103.87,103.96,103.64,103.72,10769.0,94.4286,94.5104,94.2195,94.2922,10769.0
2020-05-13 13:45:00,103.71,103.84,103.67,103.73,4380.0,94.2831,94.4013,94.2467,94.3013,4380.0
2020-05-13 13:50:00,103.81,103.82,103.45,103.47,10437.0,94.374,94.3831,94.0467,94.0649,10437.0
2020-05-13 13:55:00,103.48,103.5,103.33,103.33,9185.0,94.074,94.0922,93.9376,93.9376,9185.0
2020-05-13 14:00:00,103.26,103.33,103.05,103.08,8629.0,93.874,93.9376,93.6831,93.7104,8629.0
2020-05-13 14:05:00,103.02,103.33,103.01,103.33,21627.0,93.6558,93.9376,93.6467,93.9376,21627.0
2020-05-13 14:10:00,103.31,103.48,103.17,103.4,34583.0,93.9195,94.074,93.7922,94.0013,34583.0
2020-05-13 14:15:00,103.37,103.66,103.36,103.36,56697.0,93.974,94.2376,93.9649,93.9649,56697.0
2020-05-13 14:20:00,103.36,103.51,103.05,103.15,29351.0,93.9649,94.1013,93.6831,93.774,29351.0
2020-05-13 14:25:00,103.12,103.39,103.09,103.16,10406.0,93.7467,93.9922,93.7195,93.7831,10406.0
2020-05-13 14:30:00,103.18,103.37,103.18,103.22,8459.0,93.8013,93.974,93.8013,93.8376,8459.0
2020-05-13 14:35:00,103.2,103.37,103.14,103.28,8017.0,93.8195,93.974,93.7649,93.8922,8017.0
2020-05-13 14:40:00,103.27,103.27,103.01,103.05,12246.0,93.8831,93.8831,93.6467,93.6831,12246.0
2020-05-13 14:45:00,103.06,103.31,103.03,103.19,9943.0,93.6922,93.9195,93.6649,93.8104,9943.0
2020-05-13 14:50:00,103.12,103.16,102.9,103.1,38167.0,93.7467,93.7831,93.5467,93.7285,38167.0
2020-05-13 14:55:00,103.06,103.17,102.73,102.79,11991.0,93.6922,93.7922,93.3922,93.4467,11991.0
2020-05-13 15:00:00,102.8,103.45,102.8,103.42,17842.0,93.4558,94.0467,93.4558,94.0195,17842.0
2020-05-13 15:05:00,103.42,103.42,103.02,103.12,18229.0,94.0195,94.0195,93.6558,93.7467,18229.0
2020-05-13 15:10:00,103.15,103.24,102.87,103.04,21077.0,93.774,93.8558,93.5194,93.674,21077.0
2020-05-13 15:15:00,102.94,103.02,102.8,102.92,20761.0,93.5831,93.6558,93.4558,93.5649,20761.0
2020-05-13 15:20:00,102.92,103.01,102.36,102.42,30855.0,93.5649,93.6467,93.0558,93.1104,30855.0
2020-05-13 15:25:00,102.47,102.71,102.36,102.61,25179.0,93.1558,93.374,93.0558,93.2831,25179.0
2020-05-13 15:30:00,102.59,102.98,102.44,102.82,20436.0,93.2649,93.6194,93.1285,93.474,20436.0
2020-05-13 15:35:00,102.8,102.98,102.67,102.84,28123.0,93.4558,93.6194,93.3376,93.4922,28123.0
2020-05-13 15:40:00,102.87,103.08,102.87,102.93,26705.0,93.5194,93.7104,93.5194,93.574,26705.0
2020-05-13 15:45:00,102.92,103.34,102.68,103.2,44388.0,93.5649,93.9467,93.3467,93.8195,44388.0
2020-05-13 15:50:00,103.19,103.95,103.12,103.82,65274.0,93.8104,94.5013,93.7467,94.3831,65274.0
2020-05-13 15:55:00,103.84,104.06,103.72,103.86,125182.0,94.4013,94.6013,94.2922,94.4195,125182.0
2020-05-14 09:30:00,103.51,103.51,102.77,102.84,33744.0,94.1013,94.1013,93.4285,93.4922,33744.0
2020-05-14 09:35:00,102.81,102.81,101.92,102.07,14430.0,93.4649,93.4649,92.6558,92.7922,14430.0
2020-05-14 09:40:00,102.07,102.11,101.71,101.76,7794.0,92.7922,92.8285,92.4649,92.5103,7794.0
2020-05-14 09:45:00,101.74,101.99,101.69,101.69,19048.0,92.4922,92.7194,92.4467,92.4467,19048.0
2020-05-14 09:50:00,101.81,101.88,101.01,101.01,23841.0,92.5558,92.6194,91.8285,91.8285,23841.0
2020-05-14 09:55:00,100.98,101.04,100.56,100.64,33393.0,91.8012,91.8558,91.4194,91.4921,33393.0
2020-05-14 10:00:00,100.57,100.83,100.46,100.69,30540.0,91.4285,91.6649,91.3285,91.5376,30540.0
2020-05-14 10:05:00,100.68,101.29,100.68,101.29,18552.0,91.5285,92.0831,91.5285,92.0831,18552.0
2020-05-14 10:10:00,101.22,101.46,101.07,101.09,14331.0,92.0194,92.2376,91.8831,91.9012,14331.0
2020-05-14 10:15:00,101.1,101.26,100.86,101.17,24296.0,91.9103,92.0558,91.6922,91.974,24296.0
2020-05-14 10:20:00,101.19,101.43,101.13,101.38,17148.0,91.9922,92.2103,91.9376,92.1649,17148.0
2020-05-14 10:25:00,101.43,101.67,100.88,100.93,15580.0,92.2103,92.4285,91.7103,91.7558,15580.0
2020-05-14 10:30:00,100.9,101.46,100.89,101.39,15791.0,91.7285,92.2376,91.7194,92.174,15791.0
2020-05-14 10:35:00,101.31,102.0,101.27,101.99,10712.0,92.1012,92.7285,92.0649,92.7194,10712.0
2020-05-14 10:40:00,101.89,101.96,101.73,101.93,10278.0,92.6285,92.6922,92.4831,92.6649,10278.0
2020-05-14 10:45:00,101.98,102.51,101.85,102.51,12310.0,92.7103,93.1922,92.5922,93.1922,12310.0
2020-05-14 10:50:00,102.49,102.82,102.4,102.77,15563.0,93.174,93.474,93.0922,93.4285,15563.0
2020-05-14 10:55:00,102.78,102.78,102.38,102.38,22110.0,93.4376,93.4376,93.074,93.074,22110.0
2020-05-14 11:00:00,102.44,102.89,102.43,102.66,20342.0,93.1285,93.5376,93.1194,93.3285,20342.0
2020-05-14 11:05:00,102.62,103.24,102.62,103.07,15745.0,93.2922,93.8558,93.2922,93.7013,15745.0
2020-05-14 11:10:00,103.12,103.34,103.09,103.18,13492.0,93.7467,93.9467,93.7195,93.8013,13492.0
2020-05-14 11:15:00,103.19,103.78,103.19,103.74,19818.0,93.8104,94.3467,93.8104,94.3104,19818.0
2020-05-14 11:20:00,103.67,103.67,102.93,102.94,8577.0,94.2467,94.2467,93.574,93.5831,8577.0
2020-05-14 11:25:00,102.94,102.94,102.61,102.7,7473.0,93.5831,93.5831,93.2831,93.3649,7473.0
2020-05-14 11:30:00,102.7,102.93,102.57,102.68,11023.0,93.3649,93.574,93.2467,93.3467,11023.0
2020-05-14 11:35:00,102.73,102.9,102.62,102.63,5390.0,93.3922,93.5467,93.2922,93.3013,5390.0
2020-05-14 11:40:00,102.46,102.46,102.09,102.31,11938.0,93.1467,93.1467,92.8103,93.0104,11938.0
2020-05-14 11:45:00,102.2,102.34,102.07,102.27,6808.0,92.9103,93.0376,92.7922,92.974,6808.0
2020-05-14 11:50:00,102.23,102.65,102.13,102.57,5273.0,92.9376,93.3194,92.8467,93.2467,5273.0
2020-05-14 11:55:00,102.39,102.39,102.15,102.16,2835.0,93.0831,93.0831,92.8649,92.874,2835.0
2020-05-14 12:00:00,102.17,102.37,102.01,102.16,8505.0,92.8831,93.0649,92.7376,92.874,8505.0
2020-05-14 12:05:00,102.15,102.23,101.98,102.01,10038.0,92.8649,92.9376,92.7103,92.7376,10038.0
2020-05-14 12:10:00,102.0,102.26,101.95,102.0,13900.0,92.7285,92.9649,92.6831,92.7285,13900.0
2020-05-14 12:15:00,102.0,102.14,101.92,102.07,11717.0,92.7285,92.8558,92.6558,92.7922,11717.0
2020-05-14 12:20:00,102.09,102.45,102.08,102.45,14695.0,92.8103,93.1376,92.8013,93.1376,14695.0
2020-05-14 12:25:00,102.39,102.4,102.28,102.3,6862.0,93.0831,93.0922,92.9831,93.0013,6862.0
2020-05-14 12:30:00,102.29,102.37,102.2,102.27,8104.0,92.9922,93.0649,92.9103,92.974,8104.0
2020-05-14 12:35:00,102.29,102.56,102.29,102.4,4209.0,92.9922,93.2376,92.9922,93.0922,4209.0
2020-05-14 12:40:00,102.39,102.51,102.31,102.35,13738.0,93.0831,93.1922,93.0104,93.0467,13738.0
2020-05-14 12:45:00,102.32,102.33,102.09,102.1,12683.0,93.0194,93.0285,92.8103,92.8194,12683.0
2020-05-14 12:50:00,102.11,102.79,102.0,102.79,9760.0,92.8285,93.4467,92.7285,93.4467,9760.0
2020-05-14 12:55:00,102.82,103.12,102.79,103.11,6441.0,93.474,93.7467,93.4467,93.7376,6441.0
2020-05-14 13:00:00,103.14,103.15,102.8,102.8,7517.0,93.7649,93.774,93.4558,93.4558,7517.0
2020-05-14 13:05:00,102.84,102.84,102.67,102.71,8870.0,93.4922,93.4922,93.3376,93.374,8870.0
2020-05-14 13:10:00,102.74,102.9,102.67,102.71,5631.0,93.4013,93.5467,93.3376,93.374,5631.0
2020-05-14 13:15:00,102.73,102.93,102.66,102.91,9782.0,93.3922,93.574,93.3285,93.5558,9782.0
2020-05-14 13:20:00,102.93,102.98,102.81,102.86,6261.0,93.574,93.6194,93.4649,93.5104,6261.0
2020-05-14 13:25:00,102.89,103.14,102.89,103.12,6208.0,93.5376,93.7649,93.5376,93.7467,6208.0
2020-05-14 13:30:00,103.04,103.31,103.04,103.07,10754.0,93.674,93.9195,93.674,93.7013,10754.0
2020-05-14 13:35:00,103.1,103.14,102.94,103.04,8350.0,93.7285,93.7649,93.5831,93.674,8350.0
2020-05-14 13:40:00,102.99,103.05,102.93,103.03,3972.0,93.6285,93.6831,93.574,93.6649,3972.0
2020-05-14 13:45:00,103.01,103.2,103.01,103.09,7859.0,93.6467,93.8195,93.6467,93.7195,7859.0
2020-05-14 13:50:00,103.13,103.14,102.96,103.02,4780.0,93.7558,93.7649,93.6013,93.6558,4780.0
2020-05-14 13:55:00,103.07,103.09,102.8,102.81,6191.0,93.7013,93.7195,93.4558,93.4649,6191.0
2020-05-14 14:00:00,102.75,102.81,102.56,102.71,6638.0,93.4104,93.4649,93.2376,93.374,6638.0
2020-05-14 14:05:00,102.65,102.66,102.48,102.63,10026.0,93.3194,93.3285,93.1649,93.3013,10026.0
2020-05-14 14:10:00,102.6,102.82,102.6,102.82,3553.0,93.274,93.474,93.274,93.474,3553.0
2020-05-14 14:15:00,102.85,102.93,102.74,102.8,6930.0,93.5013,93.574,93.4013,93.4558,6930.0
2020-05-14 14:20:00,102.86,103.08,102.86,103.08,5891.0,93.5104,93.7104,93.5104,93.7104,5891.0
2020-05-14 14:25:00,103.11,103.14,103.01,103.1,5245.0,93.7376,93.7649,93.6467,93.7285,5245.0
2020-05-14 14:30:00,103.11,103.23,102.89,102.89,10024.0,93.7376,93.8467,93.5376,93.5376,10024.0
2020-05-14 14:35:00,102.92,102.99,102.72,102.81,9991.0,93.5649,93.6285,93.3831,93.4649,9991.0
2020-05-14 14:40:00,102.8,102.91,102.59,102.84,8709.0,93.4558,93.5558,93.2649,93.4922,8709.0
2020-05-14 14:45:00,102.86,103.01,102.81,103.01,9134.0,93.5104,93.6467,93.4649,93.6467,9134.0
2020-05-14 14:50:00,102.98,103.24,102.86,103.24,8357.0,93.6194,93.8558,93.5104,93.8558,8357.0
2020-05-14 14:55:00,103.24,103.59,103.18,103.55,7531.0,93.8558,94.174,93.8013,94.1376,7531.0
2020-05-14 15:00:00,103.56,104.01,103.52,104.0,10880.0,94.1467,94.5558,94.1104,94.5467,10880.0
2020-05-14 15:05:00,103.98,104.25,103.9,104.18,9952.0,94.5286,94.774,94.4558,94.7104,9952.0
2020-05-14 15:10:00,104.17,104.21,103.85,104.01,12113.0,94.7013,94.7376,94.4104,94.5558,12113.0
2020-05-14 15:15:00,104.01,104.2,103.92,104.05,13036.0,94.5558,94.7286,94.474,94.5922,13036.0
2020-05-14 15:20:00,104.03,104.51,103.99,104.49,13378.0,94.574,95.0104,94.5376,94.9922,13378.0
2020-05-14 15:25:00,104.49,104.63,104.36,104.63,13772.0,94.9922,95.1195,94.874,95.1195,13772.0
2020-05-14 15:30:00,104.6,104.74,104.34,104.34,15456.0,95.0922,95.2195,94.8558,94.8558,15456.0
2020-05-14 15:35:00,104.38,104.38,104.07,104.08,28448.0,94.8922,94.8922,94.6104,94.6195,28448.0
2020-05-14 15:40:00,104.05,104.25,103.8,104.25,35298.0,94.5922,94.774,94.3649,94.774,35298.0
2020-05-14 15:45:00,104.25,104.47,104.01,104.36,71664.0,94.774,94.974,94.5558,94.874,71664.0
2020-05-14 15:50:00,104.43,105.47,104.43,105.38,135197.0,94.9376,95.8831,94.9376,95.8013,135197.0
2020-05-14 15:55:00,105.35,105.57,105.14,105.54,162660.0,95.774,95.974,95.5831,95.9468,162660.0
2020-05-15 09:30:00,102.8,103.05,102.33,102.51,101810.0,93.4558,93.6831,93.0285,93.1922,101810.0
2020-05-15 09:35:00,102.24,102.84,102.15,102.84,64179.0,92.9467,93.4922,92.8649,93.4922,64179.0
2020-05-15 09:40:00,102.84,103.56,102.64,103.48,25435.0,93.4922,94.1467,93.3104,94.074,25435.0
2020-05-15 09:45:00,103.43,103.52,102.41,102.52,23160.0,94.0285,94.1104,93.1013,93.2013,23160.0
2020-05-15 09:50:00,102.58,102.8,102.37,102.72,13131.0,93.2558,93.4558,93.0649,93.3831,13131.0
2020-05-15 09:55:00,102.73,103.0,102.52,102.93,30945.0,93.3922,93.6376,93.2013,93.574,30945.0
2020-05-15 10:00:00,102.93,103.01,102.57,102.61,28851.0,93.574,93.6467,93.2467,93.2831,28851.0
2020-05-15 10:05:00,102.56,102.9,102.44,102.65,26048.0,93.2376,93.5467,93.1285,93.3194,26048.0
2020-05-15 10:10:00,102.62,103.01,102.59,102.99,33272.0,93.2922,93.6467,93.2649,93.6285,33272.0
2020-05-15 10:15:00,103.0,103.3,102.83,102.88,15287.0,93.6376,93.9104,93.4831,93.5285,15287.0
2020-05-15 10:20:00,102.83,102.9,102.43,102.54,14876.0,93.4831,93.5467,93.1194,93.2194,14876.0
2020-05-15 10:25:00,102.51,102.67,102.4,102.61,21834.0,93.1922,93.3376,93.0922,93.2831,21834.0
2020-05-15 10:30:00,102.54,102.61,101.92,101.94,63339.0,93.2194,93.2831,92.6558,92.674,63339.0
2020-05-15 10:35:00,101.97,102.08,101.59,101.77,60859.0,92.7013,92.8013,92.3558,92.5194,60859.0
2020-05-15 10:40:00,101.77,101.82,101.48,101.54,28512.0,92.5194,92.5649,92.2558,92.3103,28512.0
2020-05-15 10:45:00,101.52,101.71,101.41,101.61,17073.0,92.2922,92.4649,92.1922,92.374,17073.0
2020-05-15 10:50:00,101.63,101.68,100.93,100.93,22220.0,92.3922,92.4376,91.7558,91.7558,22220.0
2020-05-15 10:55:00,100.99,101.06,100.69,100.72,47579.0,91.8103,91.874,91.5376,91.5649,47579.0
2020-05-15 11:00:00,100.73,100.73,100.09,100.18,75114.0,91.574,91.574,90.9921,91.074,75114.0
2020-05-15 11:05:00,100.24,100.41,100.14,100.24,82748.0,91.1285,91.2831,91.0376,91.1285,82748.0
2020-05-15 11:10:00,100.24,100.68,100.17,100.5,110083.0,91.1285,91.5285,91.0649,91.3649,110083.0
2020-05-15 11:15:00,100.52,100.66,100.37,100.52,51836.0,91.3831,91.5103,91.2467,91.3831,51836.0
2020-05-15 11:20:00,100.47,100.67,100.4,100.63,29289.0,91.3376,91.5194,91.274,91.4831,29289.0
2020-05-15 11:25:00,100.64,100.92,100.38,100.5,46597.0,91.4921,91.7467,91.2558,91.3649,46597.0
2020-05-15 11:30:00,100.46,100.9,100.37,100.76,24289.0,91.3285,91.7285,91.2467,91.6012,24289.0
2020-05-15 11:35:00,100.79,100.8,100.49,100.58,29093.0,91.6285,91.6376,91.3558,91.4376,29093.0
2020-05-15 11:40:00,100.6,100.64,100.36,100.53,75187.0,91.4558,91.4921,91.2376,91.3921,75187.0
2020-05-15 11:45:00,100.53,100.67,100.36,100.53,18332.0,91.3921,91.5194,91.2376,91.3921,18332.0
2020-05-15 11:50:00,100.52,100.62,100.33,100.34,14793.0,91.3831,91.474,91.2103,91.2194,14793.0
2020-05-15 11:55:00,100.36,100.62,100.33,100.47,32020.0,91.2376,91.474,91.2103,91.3376,32020.0
2020-05-15 12:00:00,100.45,101.24,100.43,101.18,17172.0,91.3194,92.0376,91.3012,91.9831,17172.0
2020-05-15 12:05:00,101.23,101.47,101.18,101.47,12354.0,92.0285,92.2467,91.9831,92.2467,12354.0
2020-05-15 12:10:00,101.47,101.48,101.1,101.11,20385.0,92.2467,92.2558,91.9103,91.9194,20385.0
2020-05-15 12:15:00,101.09,101.15,100.8,100.88,38177.0,91.9012,91.9558,91.6376,91.7103,38177.0
2020-05-15 12:20:00,100.85,101.21,100.84,101.2,28494.0,91.6831,92.0103,91.674,92.0012,28494.0
2020-05-15 12:25:00,101.18,101.21,101.07,101.13,21336.0,91.9831,92.0103,91.8831,91.9376,21336.0
2020-05-15 12:30:00,101.1,101.32,101.0,101.32,17502.0,91.9103,92.1103,91.8194,92.1103,17502.0
2020-05-15 12:35:00,101.36,101.49,101.26,101.49,15361.0,92.1467,92.2649,92.0558,92.2649,15361.0
2020-05-15 12:40:00,101.48,101.93,101.47,101.78,36423.0,92.2558,92.6649,92.2467,92.5285,36423.0
2020-05-15 12:45:00,101.77,101.82,101.35,101.48,93016.0,92.5194,92.5649,92.1376,92.2558,93016.0
2020-05-15 12:50:00,101.47,101.77,101.45,101.74,53434.0,92.2467,92.5194,92.2285,92.4922,53434.0
2020-05-15 12:55:00,101.75,101.84,101.49,101.7,29894.0,92.5013,92.5831,92.2649,92.4558,29894.0
2020-05-15 13:00:00,101.71,102.17,101.7,102.15,12713.0,92.4649,92.8831,92.4558,92.8649,12713.0
2020-05-15 13:05:00,102.14,102.36,102.05,102.31,21103.0,92.8558,93.0558,92.774,93.0104,21103.0
2020-05-15 13:10:00,102.34,102.56,102.34,102.44,17099.0,93.0376,93.2376,93.0376,93.1285,17099.0
2020-05-15 13:15:00,102.39,102.43,102.14,102.2,13411.0,93.0831,93.1194,92.8558,92.9103,13411.0
2020-05-15 13:20:00,102.2,102.29,102.09,102.13,6046.0,92.9103,92.9922,92.8103,92.8467,6046.0
2020-05-15 13:25:00,102.12,102.24,101.97,102.18,9260.0,92.8376,92.9467,92.7013,92.8922,9260.0
2020-05-15 13:30:00,102.2,102.24,101.98,102.1,19654.0,92.9103,92.9467,92.7103,92.8194,19654.0
2020-05-15 13:35:00,102.11,102.18,101.8,101.99,15345.0,92.8285,92.8922,92.5467,92.7194,15345.0
2020-05-15 13:40:00,101.95,102.02,101.87,101.97,24925.0,92.6831,92.7467,92.6103,92.7013,24925.0
2020-05-15 13:45:00,101.97,102.0,101.8,101.89,9990.0,92.7013,92.7285,92.5467,92.6285,9990.0
2020-05-15 13:50:00,101.84,102.23,101.79,102.2,9600.0,92.5831,92.9376,92.5376,92.9103,9600.0
2020-05-15 13:55:00,102.15,102.31,102.15,102.29,7268.0,92.8649,93.0104,92.8649,92.9922,7268.0
2020-05-15 14:00:00,102.3,102.69,102.3,102.61,23199.0,93.0013,93.3558,93.0013,93.2831,23199.0
2020-05-15 14:05:00,102.57,102.57,102.19,102.19,16813.0,93.2467,93.2467,92.9013,92.9013,16813.0
2020-05-15 14:10:00,102.2,102.26,101.92,101.94,22255.0,92.9103,92.9649,92.6558,92.674,22255.0
2020-05-15 14:15:00,101.95,102.08,101.89,102.08,23091.0,92.6831,92.8013,92.6285,92.8013,23091.0
2020-05-15 14:20:00,102.1,102.14,101.92,101.99,26416.0,92.8194,92.8558,92.6558,92.7194,26416.0
2020-05-15 14:25:00,101.97,102.17,101.92,102.11,21264.0,92.7013,92.8831,92.6558,92.8285,21264.0
2020-05-15 14:30:00,102.1,102.18,102.0,102.07,16960.0,92.8194,92.8922,92.7285,92.7922,16960.0
2020-05-15 14:35:00,102.1,102.1,101.76,101.91,17126.0,92.8194,92.8194,92.5103,92.6467,17126.0
2020-05-15 14:40:00,101.94,102.01,101.83,101.89,10834.0,92.674,92.7376,92.574,92.6285,10834.0
2020-05-15 14:45:00,101.87,102.18,101.87,101.92,21168.0,92.6103,92.8922,92.6103,92.6558,21168.0
2020-05-15 14:50:00,101.93,102.09,101.65,101.66,49883.0,92.6649,92.8103,92.4103,92.4194,49883.0
2020-05-15 14:55:00,101.67,101.68,101.25,101.29,31228.0,92.4285,92.4376,92.0467,92.0831,31228.0
2020-05-15 15:00:00,101.42,101.73,101.26,101.7,23342.0,92.2012,92.4831,92.0558,92.4558,23342.0
2020-05-15 15:05:00,101.69,101.77,101.58,101.69,24802.0,92.4467,92.5194,92.3467,92.4467,24802.0
2020-05-15 15:10:00,101.7,101.89,101.6,101.6,23892.0,92.4558,92.6285,92.3649,92.3649,23892.0
2020-05-15 15:15:00,101.51,101.59,101.3,101.36,20839.0,92.2831,92.3558,92.0922,92.1467,20839.0
2020-05-15 15:20:00,101.37,101.55,101.23,101.27,26010.0,92.1558,92.3194,92.0285,92.0649,26010.0
2020-05-15 15:25:00,101.29,101.64,101.28,101.56,18519.0,92.0831,92.4013,92.074,92.3285,18519.0
2020-05-15 15:30:00,101.62,101.83,101.51,101.8,31406.0,92.3831,92.574,92.2831,92.5467,31406.0
2020-05-15 15:35:00,101.82,102.0,101.6,101.66,43701.0,92.5649,92.7285,92.3649,92.4194,43701.0
2020-05-15 15:40:00,101.66,101.67,101.51,101.65,33896.0,92.4194,92.4285,92.2831,92.4103,33896.0
2020-05-15 15:45:00,101.63,102.14,101.62,102.14,45083.0,92.3922,92.8558,92.3831,92.8558,45083.0
2020-05-15 15:50:00,102.13,102.13,101.4,101.44,157563.0,92.8467,92.8467,92.1831,92.2194,157563.0
2020-05-15 15:55:00,101.44,102.02,101.43,101.81,249683.0,92.2194,92.7467,92.2103,92.5558,249683.0
2020-05-18 09:30:00,105.08,105.23,104.56,105.14,56295.0,95.5286,95.6649,95.0558,95.5831,56295.0
2020-05-18 09:35:00,105.13,105.47,105.11,105.31,45037.0,95.574,95.8831,95.5558,95.7377,45037.0
2020-05-18 09:40:00,105.29,105.86,105.14,105.56,28668.0,95.7195,96.2377,95.5831,95.9649,28668.0
2020-05-18 09:45:00,105.6,106.65,105.48,106.2,35231.0,96.0013,96.9559,95.8922,96.5468,35231.0
2020-05-18 09:50:00,106.34,106.45,105.83,105.94,29720.0,96.674,96.774,96.2104,96.3104,29720.0
2020-05-18 09:55:00,105.88,106.71,105.83,106.59,20720.0,96.2558,97.0104,96.2104,96.9013,20720.0
2020-05-18 10:00:00,106.59,106.86,106.56,106.63,71457.0,96.9013,97.1468,96.874,96.9377,71457.0
2020-05-18 10:05:00,106.69,106.69,106.2,106.36,33828.0,96.9922,96.9922,96.5468,96.6922,33828.0
2020-05-18 10:10:00,106.43,106.46,106.13,106.36,16837.0,96.7559,96.7831,96.4831,96.6922,16837.0
2020-05-18 10:15:00,106.41,106.49,106.26,106.4,20376.0,96.7377,96.8104,96.6013,96.7286,20376.0
2020-05-18 10:20:00,106.42,106.58,106.0,106.22,53652.0,96.7468,96.8922,96.3649,96.5649,53652.0
2020-05-18 10:25:00,106.22,106.48,106.11,106.13,13848.0,96.5649,96.8013,96.4649,96.4831,13848.0
2020-05-18 10:30:00,106.26,106.52,106.15,106.39,12532.0,96.6013,96.8377,96.5013,96.7195,12532.0
2020-05-18 10:35:00,106.44,106.77,106.39,106.65,10403.0,96.7649,97.065,96.7195,96.9559,10403.0
2020-05-18 10:40:00,106.6,106.78,106.58,106.72,13838.0,96.9104,97.074,96.8922,97.0195,13838.0
2020-05-18 10:45:00,106.68,106.94,106.67,106.93,9135.0,96.9831,97.2195,96.974,97.2104,9135.0
2020-05-18 10:50:00,106.9,107.0,106.69,106.75,10951.0,97.1831,97.274,96.9922,97.0468,10951.0
2020-05-18 10:55:00,106.74,107.2,106.71,107.07,12520.0,97.0377,97.4559,97.0104,97.3377,12520.0
2020-05-18 11:00:00,107.09,107.15,106.84,106.99,37207.0,97.3559,97.4104,97.1286,97.265,37207.0
2020-05-18 11:05:00,106.97,107.12,106.84,106.95,10530.0,97.2468,97.3831,97.1286,97.2286,10530.0
2020-05-18 11:10:00,106.99,107.06,106.86,107.0,6418.0,97.265,97.3286,97.1468,97.274,6418.0
2020-05-18 11:15:00,107.02,107.2,107.02,107.15,8986.0,97.2922,97.4559,97.2922,97.4104,8986.0
2020-05-18 11:20:00,107.2,107.4,107.2,107.31,8715.0,97.4559,97.6377,97.4559,97.5559,8715.0
2020-05-18 11:25:00,107.34,107.47,107.21,107.3,8833.0,97.5831,97.7013,97.465,97.5468,8833.0
2020-05-18 11:30:00,107.28,107.62,107.23,107.48,18069.0,97.5286,97.8377,97.4831,97.7104,18069.0
2020-05-18 11:35:00,107.53,107.54,107.05,107.05,13502.0,97.7559,97.765,97.3195,97.3195,13502.0
2020-05-18 11:40:00,107.05,107.32,107.05,107.12,10916.0,97.3195,97.565,97.3195,97.3831,10916.0
2020-05-18 11:45:00,107.1,107.17,107.0,107.09,8217.0,97.365,97.4286,97.274,97.3559,8217.0
2020-05-18 11:50:00,107.07,107.32,106.96,107.02,11176.0,97.3377,97.565,97.2377,97.2922,11176.0
2020-05-18 11:55:00,107.02,107.15,107.0,107.11,14236.0,97.2922,97.4104,97.274,97.374,14236.0
2020-05-18 12:00:00,107.1,107.22,106.86,106.95,33410.0,97.365,97.474,97.1468,97.2286,33410.0
2020-05-18 12:05:00,106.95,107.23,106.93,107.08,18461.0,97.2286,97.4831,97.2104,97.3468,18461.0
2020-05-18 12:10:00,107.05,107.11,106.94,107.05,6823.0,97.3195,97.374,97.2195,97.3195,6823.0
2020-05-18 12:15:00,107.02,107.28,107.02,107.12,8054.0,97.2922,97.5286,97.2922,97.3831,8054.0
2020-05-18 12:20:00,107.14,107.39,107.14,107.29,6916.0,97.4013,97.6286,97.4013,97.5377,6916.0
2020-05-18 12:25:00,107.33,107.57,107.32,107.57,6384.0,97.574,97.7922,97.565,97.7922,6384.0
2020-05-18 12:30:00,107.58,107.67,107.3,107.32,14263.0,97.8013,97.8831,97.5468,97.565,14263.0
2020-05-18 12:35:00,107.29,107.36,107.2,107.36,8515.0,97.5377,97.6013,97.4559,97.6013,8515.0
2020-05-18 12:40:00,107.38,107.49,107.28,107.43,5353.0,97.6195,97.7195,97.5286,97.665,5353.0
2020-05-18 12:45:00,107.41,107.47,107.34,107.41,40698.0,97.6468,97.7013,97.5831,97.6468,40698.0
2020-05-18 12:50:00,107.42,107.75,107.42,107.75,8258.0,97.6559,97.9559,97.6559,97.9559,8258.0
2020-05-18 12:55:00,107.72,107.9,107.69,107.84,8484.0,97.9286,98.0922,97.9013,98.0377,8484.0
2020-05-18 13:00:00,107.92,108.07,107.86,107.95,45183.0,98.1104,98.2468,98.0559,98.1377,45183.0
2020-05-18 13:05:00,107.95,108.01,107.9,108.01,4792.0,98.1377,98.1922,98.0922,98.1922,4792.0
2020-05-18 13:10:00,107.98,108.06,107.86,107.97,6317.0,98.165,98.2377,98.0559,98.1559,6317.0
2020-05-18 13:15:00,107.97,108.14,107.95,108.13,7391.0,98.1559,98.3104,98.1377,98.3013,7391.0
2020-05-18 13:20:00,108.15,108.33,108.07,108.33,9316.0,98.3195,98.4832,98.2468,98.4832,9316.0
2020-05-18 13:25:00,108.32,108.47,108.16,108.4,6802.0,98.4741,98.6104,98.3286,98.5468,6802.0
2020-05-18 13:30:00,108.42,108.46,108.12,108.14,12196.0,98.565,98.6013,98.2922,98.3104,12196.0
2020-05-18 13:35:00,108.12,108.25,108.12,108.2,5274.0,98.2922,98.4104,98.2922,98.365,5274.0
2020-05-18 13:40:00,108.24,108.24,107.84,107.84,12837.0,98.4013,98.4013,98.0377,98.0377,12837.0
2020-05-18 13:45:00,107.85,107.99,107.75,107.86,9284.0,98.0468,98.1741,97.9559,98.0559,9284.0
2020-05-18 13:50:00,107.87,107.92,107.7,107.76,8175.0,98.065,98.1104,97.9104,97.965,8175.0
2020-05-18 13:55:00,107.82,107.82,107.68,107.73,4627.0,98.0195,98.0195,97.8922,97.9377,4627.0
2020-05-18 14:00:00,107.72,107.9,107.71,107.87,6762.0,97.9286,98.0922,97.9195,98.065,6762.0
2020-05-18 14:05:00,107.87,107.89,107.59,107.59,7976.0,98.065,98.0831,97.8104,97.8104,7976.0
2020-05-18 14:10:00,107.61,107.71,107.54,107.62,9763.0,97.8286,97.9195,97.765,97.8377,9763.0
2020-05-18 14:15:00,107.67,107.77,107.61,107.62,8056.0,97.8831,97.9741,97.8286,97.8377,8056.0
2020-05-18 14:20:00,107.63,107.78,107.59,107.72,6452.0,97.8468,97.9831,97.8104,97.9286,6452.0
2020-05-18 14:25:00,107.74,108.01,107.7,107.95,33336.0,97.9468,98.1922,97.9104,98.1377,33336.0
2020-05-18 14:30:00,107.93,108.22,107.91,107.94,29198.0,98.1195,98.3832,98.1013,98.1286,29198.0
2020-05-18 14:35:00,107.93,107.97,107.82,107.95,8720.0,98.1195,98.1559,98.0195,98.1377,8720.0
2020-05-18 14:40:00,108.0,108.15,107.95,108.13,14041.0,98.1831,98.3195,98.1377,98.3013,14041.0
2020-05-18 14:45:00,108.11,108.16,108.0,108.04,24066.0,98.2831,98.3286,98.1831,98.2195,24066.0
2020-05-18 14:50:00,108.02,108.14,108.01,108.13,8295.0,98.2013,98.3104,98.1922,98.3013,8295.0
2020-05-18 14:55:00,108.13,108.32,108.08,108.27,22718.0,98.3013,98.4741,98.2559,98.4286,22718.0
2020-05-18 15:00:00,108.28,108.65,108.28,108.52,20023.0,98.4377,98.7741,98.4377,98.6559,20023.0
2020-05-18 15:05:00,108.5,108.5,108.3,108.4,25183.0,98.6377,98.6377,98.4559,98.5468,25183.0
2020-05-18 15:10:00,108.36,108.6,108.23,108.6,43172.0,98.5104,98.7286,98.3922,98.7286,43172.0
2020-05-18 15:15:00,108.63,108.86,108.54,108.84,22695.0,98.7559,98.965,98.6741,98.9468,22695.0
2020-05-18 15:20:00,108.87,108.97,108.79,108.87,39092.0,98.9741,99.065,98.9013,98.9741,39092.0
2020-05-18 15:25:00,108.84,108.98,108.8,108.89,28438.0,98.9468,99.0741,98.9104,98.9922,28438.0
2020-05-18 15:30:00,108.91,109.16,108.9,109.08,25393.0,99.0104,99.2377,99.0013,99.165,25393.0
2020-05-18 15:35:00,109.07,109.1,108.83,108.96,26935.0,99.1559,99.1832,98.9377,99.0559,26935.0
2020-05-18 15:40:00,108.97,109.02,108.87,108.98,27313.0,99.065,99.1104,98.9741,99.0741,27313.0
2020-05-18 15:45:00,108.99,109.11,108.86,108.98,43328.0,99.0832,99.1923,98.965,99.0741,43328.0
2020-05-18 15:50:00,109.04,109.12,108.74,108.83,91790.0,99.1286,99.2013,98.8559,98.9377,91790.0
2020-05-18 15:55:00,108.81,108.84,108.24,108.27,113937.0,98.9195,98.9468,98.4013,98.4286,113937.0
2020-05-19 09:30:00,107.81,108.08,107.18,107.91,78924.0,98.0104,98.2559,97.4377,98.1013,78924.0
2020-05-19 09:35:00,107.88,108.24,107.84,108.14,31261.0,98.0741,98.4013,98.0377,98.3104,31261.0
2020-05-19 09:40:00,108.24,108.66,108.11,108.25,26169.0,98.4013,98.7832,98.2831,98.4104,26169.0
2020-05-19 09:45:00,108.22,108.25,107.57,107.77,16523.0,98.3832,98.4104,97.7922,97.9741,16523.0
2020-05-19 09:50:00,107.73,108.96,107.71,108.76,28664.0,97.9377,99.0559,97.9195,98.8741,28664.0
2020-05-19 09:55:00,108.87,109.34,108.52,108.77,53170.0,98.9741,99.4013,98.6559,98.8832,53170.0
2020-05-19 10:00:00,108.77,109.18,108.68,109.09,45220.0,98.8832,99.2559,98.8013,99.1741,45220.0
2020-05-19 10:05:00,109.08,109.47,109.04,109.33,30829.0,99.165,99.5195,99.1286,99.3923,30829.0
2020-05-19 10:10:00,109.37,109.69,109.23,109.57,29349.0,99.4286,99.7195,99.3013,99.6104,29349.0
2020-05-19 10:15:00,109.58,109.7,109.4,109.69,38439.0,99.6195,99.7286,99.4559,99.7195,38439.0
2020-05-19 10:20:00,109.7,110.1,109.63,110.08,30884.0,99.7286,100.0923,99.665,100.0741,30884.0
2020-05-19 10:25:00,110.08,110.25,109.72,109.87,24971.0,100.0741,100.2286,99.7468,99.8832,24971.0
2020-05-19 10:30:00,109.92,110.24,109.91,110.21,62027.0,99.9286,100.2195,99.9195,100.1923,62027.0
2020-05-19 10:35:00,110.23,110.34,109.79,109.81,41388.0,100.2104,100.3104,99.8104,99.8286,41388.0
2020-05-19 10:40:00,109.79,109.79,109.4,109.6,20737.0,99.8104,99.8104,99.4559,99.6377,20737.0
2020-05-19 10:45:00,109.66,109.88,109.62,109.85,15129.0,99.6923,99.8923,99.6559,99.865,15129.0
2020-05-19 10:50:00,109.84,109.93,109.61,109.78,14353.0,99.8559,99.9377,99.6468,99.8014,14353.0
2020-05-19 10:55:00,109.76,109.86,109.65,109.74,10867.0,99.7832,99.8741,99.6832,99.765,10867.0
2020-05-19 11:00:00,109.75,110.21,109.75,110.02,24928.0,99.7741,100.1923,99.7741,100.0195,24928.0
2020-05-19 11:05:00,110.01,110.24,109.95,110.18,13019.0,100.0104,100.2195,99.9559,100.165,13019.0
2020-05-19 11:10:00,110.16,110.24,109.86,109.91,16620.0,100.1468,100.2195,99.8741,99.9195,16620.0
2020-05-19 11:15:00,109.93,110.1,109.93,110.06,39038.0,99.9377,100.0923,99.9377,100.0559,39038.0
2020-05-19 11:20:00,110.1,110.13,109.64,109.8,18824.0,100.0923,100.1195,99.6741,99.8195,18824.0
2020-05-19 11:25:00,109.81,109.87,109.53,109.76,14517.0,99.8286,99.8832,99.5741,99.7832,14517.0
2020-05-19 11:30:00,109.77,110.14,109.77,110.14,20886.0,99.7923,100.1286,99.7923,100.1286,20886.0
2020-05-19 11:35:00,110.08,110.16,109.94,109.95,15363.0,100.0741,100.1468,99.9468,99.9559,15363.0
2020-05-19 11:40:00,109.96,110.38,109.71,109.79,47969.0,99.965,100.3468,99.7377,99.8104,47969.0
2020-05-19 11:45:00,109.85,110.18,109.83,109.92,20834.0,99.865,100.165,99.8468,99.9286,20834.0
2020-05-19 11:50:00,109.91,110.09,109.86,110.07,12910.0,99.9195,100.0832,99.8741,100.065,12910.0
2020-05-19 11:55:00,110.09,110.12,109.88,109.98,12783.0,100.0832,100.1104,99.8923,99.9832,12783.0
2020-05-19 12:00:00,110.01,110.02,109.57,109.75,30641.0,100.0104,100.0195,99.6104,99.7741,30641.0
2020-05-19 12:05:00,109.77,109.85,109.72,109.81,9639.0,99.7923,99.865,99.7468,99.8286,9639.0
2020-05-19 12:10:00,109.81,109.81,109.52,109.59,15895.0,99.8286,99.8286,99.565,99.6286,15895.0
2020-05-19 12:15:00,109.58,109.58,109.11,109.16,20029.0,99.6195,99.6195,99.1923,99.2377,20029.0
2020-05-19 12:20:00,109.17,109.27,109.11,109.25,14966.0,99.2468,99.3377,99.1923,99.3195,14966.0
2020-05-19 12:25:00,109.23,109.26,109.11,109.17,10929.0,99.3013,99.3286,99.1923,99.2468,10929.0
2020-05-19 12:30:00,109.18,109.34,109.12,109.16,20585.0,99.2559,99.4013,99.2013,99.2377,20585.0
2020-05-19 12:35:00,109.17,109.43,109.17,109.28,14411.0,99.2468,99.4832,99.2468,99.3468,14411.0
2020-05-19 12:40:00,109.31,109.36,109.27,109.36,13343.0,99.3741,99.4195,99.3377,99.4195,13343.0
2020-05-19 12:45:00,109.35,109.4,109.28,109.31,21680.0,99.4104,99.4559,99.3468,99.3741,21680.0
2020-05-19 12:50:00,109.3,109.31,109.16,109.25,15219.0,99.365,99.3741,99.2377,99.3195,15219.0
2020-05-19 12:55:00,109.24,109.41,109.22,109.27,26835.0,99.3104,99.465,99.2923,99.3377,26835.0
2020-05-19 13:00:00,109.27,109.37,109.08,109.08,21738.0,99.3377,99.4286,99.165,99.165,21738.0
2020-05-19 13:05:00,109.06,109.15,109.01,109.14,8574.0,99.1468,99.2286,99.1013,99.2195,8574.0
2020-05-19 13:10:00,109.12,109.12,108.96,109.02,19201.0,99.2013,99.2013,99.0559,99.1104,19201.0
2020-05-19 13:15:00,109.02,109.03,108.87,108.94,18745.0,99.1104,99.1195,98.9741,99.0377,18745.0
2020-05-19 13:20:00,108.94,108.99,108.85,108.97,19566.0,99.0377,99.0832,98.9559,99.065,19566.0
2020-05-19 13:25:00,108.97,108.99,108.79,108.83,10072.0,99.065,99.0832,98.9013,98.9377,10072.0
2020-05-19 13:30:00,108.83,108.9,108.76,108.79,26474.0,98.9377,99.0013,98.8741,98.9013,26474.0
2020-05-19 13:35:00,108.77,109.17,108.73,109.11,22348.0,98.8832,99.2468,98.8468,99.1923,22348.0
2020-05-19 13:40:00,109.14,109.29,109.08,109.22,12273.0,99.2195,99.3559,99.165,99.2923,12273.0
2020-05-19 13:45:00,109.24,109.24,108.99,109.05,12000.0,99.3104,99.3104,99.0832,99.1377,12000.0
2020-05-19 13:50:00,109.03,109.03,108.77,108.82,12556.0,99.1195,99.1195,98.8832,98.9286,12556.0
2020-05-19 13:55:00,108.85,108.85,108.55,108.57,16017.0,98.9559,98.9559,98.6832,98.7013,16017.0
2020-05-19 14:00:00,108.58,108.65,108.35,108.36,17535.0,98.7104,98.7741,98.5013,98.5104,17535.0
2020-05-19 14:05:00,108.31,108.63,108.28,108.5,26976.0,98.465,98.7559,98.4377,98.6377,26976.0
2020-05-19 14:10:00,108.45,108.57,108.38,108.57,14030.0,98.5922,98.7013,98.5286,98.7013,14030.0
2020-05-19 14:15:00,108.56,108.9,108.56,108.87,9014.0,98.6922,99.0013,98.6922,98.9741,9014.0
2020-05-19 14:20:00,108.86,109.01,108.81,108.96,8752.0,98.965,99.1013,98.9195,99.0559,8752.0
2020-05-19 14:25:00,108.92,108.95,108.72,108.77,9557.0,99.0195,99.0468,98.8377,98.8832,9557.0
2020-05-19 14:30:00,108.8,108.99,108.78,108.93,10393.0,98.9104,99.0832,98.8922,99.0286,10393.0
2020-05-19 14:35:00,108.91,108.96,108.8,108.81,10547.0,99.0104,99.0559,98.9104,98.9195,10547.0
2020-05-19 14:40:00,108.8,108.8,108.61,108.7,21471.0,98.9104,98.9104,98.7377,98.8195,21471.0
2020-05-19 14:45:00,108.7,108.7,108.39,108.41,25909.0,98.8195,98.8195,98.5377,98.5559,25909.0
2020-05-19 14:50:00,108.36,108.59,108.19,108.34,26559.0,98.5104,98.7195,98.3559,98.4922,26559.0
2020-05-19 14:55:00,108.37,108.37,107.61,107.68,31613.0,98.5195,98.5195,97.8286,97.8922,31613.0
2020-05-19 15:00:00,107.72,108.01,107.59,107.85,19919.0,97.9286,98.1922,97.8104,98.0468,19919.0
2020-05-19 15:05:00,107.81,108.04,107.79,108.04,16702.0,98.0104,98.2195,97.9922,98.2195,16702.0
2020-05-19 15:10:00,107.98,108.35,107.84,107.97,33227.0,98.165,98.5013,98.0377,98.1559,33227.0
2020-05-19 15:15:00,107.98,108.03,107.67,107.71,21522.0,98.165,98.2104,97.8831,97.9195,21522.0
2020-05-19 15:20:00,107.73,107.84,107.44,107.6,34766.0,97.9377,98.0377,97.674,97.8195,34766.0
2020-05-19 15:25:00,107.61,107.9,107.45,107.83,23257.0,97.8286,98.0922,97.6831,98.0286,23257.0
2020-05-19 15:30:00,107.8,107.87,107.52,107.66,27440.0,98.0013,98.065,97.7468,97.8741,27440.0
2020-05-19 15:35:00,107.63,107.71,107.17,107.2,38513.0,97.8468,97.9195,97.4286,97.4559,38513.0
2020-05-19 15:40:00,107.2,107.25,107.09,107.18,82014.0,97.4559,97.5013,97.3559,97.4377,82014.0
2020-05-19 15:45:00,107.16,107.37,106.79,106.82,109880.0,97.4195,97.6104,97.0831,97.1104,109880.0
2020-05-19 15:50:00,106.8,106.83,106.34,106.39,100393.0,97.0922,97.1195,96.674,96.7195,100393.0
2020-05-19 15:55:00,106.39,106.86,106.11,106.2,237928.0,96.7195,97.1468,96.4649,96.5468,237928.0
2020-05-20 09:30:00,111.72,112.43,110.86,111.82,237426.0,101.565,102.2105,100.7832,101.6559,237426.0
2020-05-20 09:35:00,111.88,113.0,111.51,112.63,140484.0,101.7105,102.7287,101.3741,102.3923,140484.0
2020-05-20 09:40:00,112.63,112.68,111.86,112.25,77293.0,102.3923,102.4378,101.6923,102.0468,77293.0
2020-05-20 09:45:00,112.29,112.86,111.75,112.8,88248.0,102.0832,102.6014,101.5923,102.5468,88248.0
2020-05-20 09:50:00,112.82,113.94,112.82,113.94,98753.0,102.565,103.5832,102.565,103.5832,98753.0
2020-05-20 09:55:00,113.94,114.46,113.89,114.31,148385.0,103.5832,104.056,103.5378,103.9196,148385.0
2020-05-20 10:00:00,114.33,114.46,113.8,114.0,60248.0,103.9378,104.056,103.4559,103.6378,60248.0
2020-05-20 10:05:00,113.91,113.97,113.63,113.8,27033.0,103.5559,103.6105,103.3014,103.4559,27033.0
2020-05-20 10:10:00,113.75,114.59,113.52,114.47,53539.0,103.4105,104.1741,103.2014,104.065,53539.0
2020-05-20 10:15:00,114.38,114.46,113.36,113.84,73755.0,103.9832,104.056,103.0559,103.4923,73755.0
2020-05-20 10:20:00,113.98,114.09,113.55,113.6,50657.0,103.6196,103.7196,103.2287,103.2741,50657.0
2020-05-20 10:25:00,113.56,113.56,113.0,113.34,38251.0,103.2378,103.2378,102.7287,103.0378,38251.0
2020-05-20 10:30:00,113.31,114.22,113.12,114.21,101883.0,103.0105,103.8378,102.8378,103.8287,101883.0
2020-05-20 10:35:00,114.25,114.9,114.25,114.84,67232.0,103.865,104.456,103.865,104.4014,67232.0
2020-05-20 10:40:00,114.84,115.21,114.83,114.99,77827.0,104.4014,104.7378,104.3923,104.5378,77827.0
2020-05-20 10:45:00,114.99,115.24,114.85,115.07,34149.0,104.5378,104.7651,104.4105,104.6105,34149.0
2020-05-20 10:50:00,115.11,115.36,115.04,115.22,39795.0,104.6469,104.8741,104.5832,104.7469,39795.0
2020-05-20 10:55:00,115.26,115.38,114.71,114.9,54003.0,104.7832,104.8923,104.2832,104.456,54003.0
2020-05-20 11:00:00,114.9,115.39,114.75,115.07,48622.0,104.456,104.9014,104.3196,104.6105,48622.0
2020-05-20 11:05:00,115.07,115.26,114.87,115.26,15971.0,104.6105,104.7832,104.4287,104.7832,15971.0
2020-05-20 11:10:00,115.15,115.2,114.68,114.71,53158.0,104.6832,104.7287,104.256,104.2832,53158.0
2020-05-20 11:15:00,114.78,115.07,114.36,115.07,32513.0,104.3469,104.6105,103.965,104.6105,32513.0
2020-05-20 11:20:00,115.11,115.38,114.51,114.52,49983.0,104.6469,104.8923,104.1014,104.1105,49983.0
2020-05-20 11:25:00,114.47,114.82,114.4,114.82,14894.0,104.065,104.3832,104.0014,104.3832,14894.0
2020-05-20 11:30:00,114.82,114.82,114.36,114.47,14078.0,104.3832,104.3832,103.965,104.065,14078.0
2020-05-20 11:35:00,114.46,114.64,114.32,114.46,16151.0,104.056,104.2196,103.9287,104.056,16151.0
2020-05-20 11:40:00,114.45,114.57,114.24,114.57,14465.0,104.0469,104.156,103.856,104.156,14465.0
2020-05-20 11:45:00,114.59,114.97,114.53,114.92,14771.0,104.1741,104.5196,104.1196,104.4741,14771.0
2020-05-20 11:50:00,114.85,115.14,114.7,114.78,21058.0,104.4105,104.6741,104.2741,104.3469,21058.0
2020-05-20 11:55:00,114.73,114.89,114.68,114.81,15475.0,104.3014,104.4469,104.256,104.3741,15475.0
2020-05-20 12:00:00,114.83,114.89,114.73,114.79,15157.0,104.3923,104.4469,104.3014,104.356,15157.0
2020-05-20 12:05:00,114.83,115.14,114.56,114.6,101690.0,104.3923,104.6741,104.1469,104.1832,101690.0
2020-05-20 12:10:00,114.61,114.65,114.28,114.44,25677.0,104.1923,104.2287,103.8923,104.0378,25677.0
2020-05-20 12:15:00,114.41,114.46,114.08,114.2,30726.0,104.0105,104.056,103.7105,103.8196,30726.0
2020-05-20 12:20:00,114.22,114.34,113.95,113.98,25876.0,103.8378,103.9469,103.5923,103.6196,25876.0
2020-05-20 12:25:00,113.98,114.23,113.65,113.71,27931.0,103.6196,103.8469,103.3196,103.3741,27931.0
2020-05-20 12:30:00,113.73,114.26,113.54,114.22,42408.0,103.3923,103.8741,103.2196,103.8378,42408.0
2020-05-20 12:35:00,114.24,114.58,114.17,114.43,25890.0,103.856,104.165,103.7923,104.0287,25890.0
2020-05-20 12:40:00,114.43,114.45,113.74,113.86,28884.0,104.0287,104.0469,103.4014,103.5105,28884.0
2020-05-20 12:45:00,113.89,114.04,113.68,113.87,18436.0,103.5378,103.6741,103.3469,103.5196,18436.0
2020-05-20 12:50:00,113.83,114.49,113.83,114.28,36809.0,103.4832,104.0832,103.4832,103.8923,36809.0
2020-05-20 12:55:00,114.28,114.28,113.96,114.03,16870.0,103.8923,103.8923,103.6014,103.665,16870.0
2020-05-20 13:00:00,114.07,114.18,113.92,114.03,10381.0,103.7014,103.8014,103.565,103.665,10381.0
2020-05-20 13:05:00,114.09,114.18,113.65,113.7,20398.0,103.7196,103.8014,103.3196,103.365,20398.0
2020-05-20 13:10:00,113.73,114.13,113.69,114.13,27684.0,103.3923,103.756,103.3559,103.756,27684.0
2020-05-20 13:15:00,114.1,114.21,113.84,113.91,12062.0,103.7287,103.8287,103.4923,103.5559,12062.0
2020-05-20 13:20:00,113.9,113.91,113.33,113.48,18523.0,103.5469,103.5559,103.0287,103.165,18523.0
2020-05-20 13:25:00,113.47,113.76,113.43,113.76,16953.0,103.1559,103.4196,103.1196,103.4196,16953.0
2020-05-20 13:30:00,113.77,113.9,113.65,113.71,17248.0,103.4287,103.5469,103.3196,103.3741,17248.0
2020-05-20 13:35:00,113.68,114.04,113.67,113.94,10382.0,103.3469,103.6741,103.3378,103.5832,10382.0
2020-05-20 13:40:00,113.95,114.02,113.78,113.93,14559.0,103.5923,103.6559,103.4378,103.5741,14559.0
2020-05-20 13:45:00,113.92,113.98,113.79,113.93,9267.0,103.565,103.6196,103.4469,103.5741,9267.0
2020-05-20 13:50:00,113.86,114.14,113.79,113.79,16439.0,103.5105,103.765,103.4469,103.4469,16439.0
2020-05-20 13:55:00,113.8,113.82,113.58,113.8,18129.0,103.4559,103.4741,103.2559,103.4559,18129.0
2020-05-20 14:00:00,113.81,113.95,113.52,113.73,16742.0,103.465,103.5923,103.2014,103.3923,16742.0
2020-05-20 14:05:00,113.78,114.38,113.78,114.03,40445.0,103.4378,103.9832,103.4378,103.665,40445.0
2020-05-20 14:10:00,114.02,114.31,113.98,114.11,16486.0,103.6559,103.9196,103.6196,103.7378,16486.0
2020-05-20 14:15:00,114.13,114.39,113.91,114.19,26006.0,103.756,103.9923,103.5559,103.8105,26006.0
2020-05-20 14:20:00,114.15,114.47,114.14,114.25,20064.0,103.7741,104.065,103.765,103.865,20064.0
2020-05-20 14:25:00,114.22,114.24,113.99,114.21,19929.0,103.8378,103.856,103.6287,103.8287,19929.0
2020-05-20 14:30:00,114.16,114.44,114.04,114.24,22405.0,103.7832,104.0378,103.6741,103.856,22405.0
2020-05-20 14:35:00,114.2,114.47,114.1,114.19,21741.0,103.8196,104.065,103.7287,103.8105,21741.0
2020-05-20 14:40:00,114.26,114.3,114.02,114.16,21635.0,103.8741,103.9105,103.6559,103.7832,21635.0
2020-05-20 14:45:00,114.16,114.66,114.16,114.66,46421.0,103.7832,104.2378,103.7832,104.2378,46421.0
2020-05-20 14:50:00,114.61,114.81,114.5,114.65,40687.0,104.1923,104.3741,104.0923,104.2287,40687.0
2020-05-20 14:55:00,114.65,114.85,114.52,114.7,36150.0,104.2287,104.4105,104.1105,104.2741,36150.0
2020-05-20 15:00:00,114.69,114.94,114.66,114.79,46630.0,104.265,104.4923,104.2378,104.356,46630.0
2020-05-20 15:05:00,114.74,114.8,114.51,114.69,33642.0,104.3105,104.365,104.1014,104.265,33642.0
2020-05-20 15:10:00,114.66,114.88,114.62,114.79,48713.0,104.2378,104.4378,104.2014,104.356,48713.0
2020-05-20 15:15:00,114.78,115.01,114.77,114.94,58352.0,104.3469,104.556,104.3378,104.4923,58352.0
2020-05-20 15:20:00,114.93,115.14,114.9,115.06,71770.0,104.4832,104.6741,104.456,104.6014,71770.0
2020-05-20 15:25:00,115.09,115.28,114.95,115.09,43509.0,104.6287,104.8014,104.5014,104.6287,43509.0
2020-05-20 15:30:00,115.1,115.16,114.97,115.11,49294.0,104.6378,104.6923,104.5196,104.6469,49294.0
2020-05-20 15:35:00,115.12,115.57,115.11,115.54,55126.0,104.656,105.0651,104.6469,105.0378,55126.0
2020-05-20 15:40:00,115.51,115.53,115.19,115.19,54922.0,105.0105,105.0287,104.7196,104.7196,54922.0
2020-05-20 15:45:00,115.2,115.21,114.37,114.45,72840.0,104.7287,104.7378,103.9741,104.0469,72840.0
2020-05-20 15:50:00,114.48,114.75,114.37,114.48,116355.0,104.0741,104.3196,103.9741,104.0741,116355.0
2020-05-20 15:55:00,114.47,114.68,114.13,114.57,189332.0,104.065,104.256,103.756,104.156,189332.0
2020-05-21 09:30:00,113.83,114.24,113.0,113.75,125648.0,103.4832,103.856,102.7287,103.4105,125648.0
2020-05-21 09:35:00,113.76,113.78,112.18,112.74,90416.0,103.4196,103.4378,101.9832,102.4923,90416.0
2020-05-21 09:40:00,112.74,113.21,112.58,113.16,49931.0,102.4923,102.9196,102.3468,102.8741,49931.0
2020-05-21 09:45:00,113.17,113.49,113.09,113.22,23563.0,102.8832,103.1741,102.8105,102.9287,23563.0
2020-05-21 09:50:00,113.19,113.39,112.35,112.38,60525.0,102.9014,103.0832,102.1377,102.165,60525.0
2020-05-21 09:55:00,112.38,112.53,111.82,112.44,59727.0,102.165,102.3014,101.6559,102.2196,59727.0
2020-05-21 10:00:00,112.5,112.65,112.14,112.29,50997.0,102.2741,102.4105,101.9468,102.0832,50997.0
2020-05-21 10:05:00,112.29,112.29,111.68,112.0,46705.0,102.0832,102.0832,101.5286,101.8196,46705.0
2020-05-21 10:10:00,112.02,112.13,111.81,112.06,37830.0,101.8377,101.9377,101.6468,101.8741,37830.0
2020-05-21 10:15:00,112.06,112.38,111.95,112.22,65096.0,101.8741,102.165,101.7741,102.0196,65096.0
2020-05-21 10:20:00,112.3,112.31,112.09,112.09,19890.0,102.0923,102.1014,101.9014,101.9014,19890.0
2020-05-21 10:25:00,112.07,112.11,111.87,111.97,22150.0,101.8832,101.9196,101.7014,101.7923,22150.0
2020-05-21 10:30:00,111.92,112.0,111.68,111.88,22073.0,101.7468,101.8196,101.5286,101.7105,22073.0
2020-05-21 10:35:00,111.87,111.87,111.18,111.23,18052.0,101.7014,101.7014,101.0741,101.1196,18052.0
2020-05-21 10:40:00,111.2,111.73,111.17,111.67,28161.0,101.0923,101.5741,101.065,101.5196,28161.0
2020-05-21 10:45:00,111.52,111.59,111.31,111.41,22478.0,101.3832,101.4468,101.1923,101.2832,22478.0
2020-05-21 10:50:00,111.37,111.53,111.29,111.29,20625.0,101.2468,101.3923,101.1741,101.1741,20625.0
2020-05-21 10:55:00,111.27,111.4,111.23,111.26,40917.0,101.1559,101.2741,101.1196,101.1468,40917.0
2020-05-21 11:00:00,111.25,111.27,110.82,111.01,35275.0,101.1377,101.1559,100.7468,100.9195,35275.0
2020-05-21 11:05:00,111.05,111.1,110.84,110.94,24729.0,100.9559,101.0014,100.765,100.8559,24729.0
2020-05-21 11:10:00,110.88,111.03,110.75,111.03,10992.0,100.8014,100.9377,100.6832,100.9377,10992.0
2020-05-21 11:15:00,111.02,111.02,110.61,110.81,12826.0,100.9286,100.9286,100.5559,100.7377,12826.0
2020-05-21 11:20:00,110.84,110.91,110.66,110.75,10125.0,100.765,100.8286,100.6014,100.6832,10125.0
2020-05-21 11:25:00,110.72,111.31,110.67,111.26,10621.0,100.6559,101.1923,100.6105,101.1468,10621.0
2020-05-21 11:30:00,111.27,111.62,111.21,111.57,15937.0,101.1559,101.4741,101.1014,101.4286,15937.0
2020-05-21 11:35:00,111.6,111.7,111.38,111.46,18950.0,101.4559,101.5468,101.2559,101.3286,18950.0
2020-05-21 11:40:00,111.48,111.78,111.45,111.55,8738.0,101.3468,101.6196,101.3196,101.4105,8738.0
2020-05-21 11:45:00,111.52,111.6,111.4,111.42,16174.0,101.3832,101.4559,101.2741,101.2923,16174.0
2020-05-21 11:50:00,111.4,111.89,111.4,111.88,28602.0,101.2741,101.7196,101.2741,101.7105,28602.0
2020-05-21 11:55:00,111.8,111.82,111.62,111.69,9474.0,101.6377,101.6559,101.4741,101.5377,9474.0
2020-05-21 12:00:00,111.67,112.0,111.67,111.93,17314.0,101.5196,101.8196,101.5196,101.7559,17314.0
2020-05-21 12:05:00,111.92,112.05,111.91,111.93,27039.0,101.7468,101.865,101.7377,101.7559,27039.0
2020-05-21 12:10:00,111.93,112.02,111.79,112.0,7906.0,101.7559,101.8377,101.6286,101.8196,7906.0
2020-05-21 12:15:00,111.98,112.0,111.76,111.76,7253.0,101.8014,101.8196,101.6014,101.6014,7253.0
2020-05-21 12:20:00,111.8,112.04,111.8,112.02,12968.0,101.6377,101.8559,101.6377,101.8377,12968.0
2020-05-21 12:25:00,112.01,112.16,111.89,111.89,12766.0,101.8287,101.965,101.7196,101.7196,12766.0
2020-05-21 12:30:00,111.87,111.99,111.79,111.9,5107.0,101.7014,101.8105,101.6286,101.7286,5107.0
2020-05-21 12:35:00,111.88,112.0,111.57,111.61,11019.0,101.7105,101.8196,101.4286,101.465,11019.0
2020-05-21 12:40:00,111.6,111.89,111.6,111.77,24814.0,101.4559,101.7196,101.4559,101.6105,24814.0
2020-05-21 12:45:00,111.78,111.99,111.72,111.9,9300.0,101.6196,101.8105,101.565,101.7286,9300.0
2020-05-21 12:50:00,111.88,112.07,111.83,111.84,8447.0,101.7105,101.8832,101.665,101.6741,8447.0
2020-05-21 12:55:00,111.89,111.93,111.63,111.73,5790.0,101.7196,101.7559,101.4832,101.5741,5790.0
2020-05-21 13:00:00,111.74,112.34,111.54,112.16,11979.0,101.5832,102.1287,101.4014,101.965,11979.0
2020-05-21 13:05:00,112.16,112.24,112.02,112.04,8963.0,101.965,102.0377,101.8377,101.8559,8963.0
2020-05-21 13:10:00,112.17,112.41,112.17,112.28,6303.0,101.9741,102.1923,101.9741,102.0741,6303.0
2020-05-21 13:15:00,112.28,112.51,112.28,112.45,17039.0,102.0741,102.2832,102.0741,102.2287,17039.0
2020-05-21 13:20:00,112.48,112.48,112.23,112.4,5066.0,102.2559,102.2559,102.0287,102.1832,5066.0
2020-05-21 13:25:00,112.38,112.5,112.34,112.5,5508.0,102.165,102.2741,102.1287,102.2741,5508.0
2020-05-21 13:30:00,112.52,112.52,112.16,112.24,9878.0,102.2923,102.2923,101.965,102.0377,9878.0
2020-05-21 13:35:00,112.28,112.36,112.04,112.06,12612.0,102.0741,102.1468,101.8559,101.8741,12612.0
2020-05-21 13:40:00,112.05,112.12,111.97,112.12,8598.0,101.865,101.9287,101.7923,101.9287,8598.0
2020-05-21 13:45:00,112.07,112.17,111.99,112.07,10139.0,101.8832,101.9741,101.8105,101.8832,10139.0
2020-05-21 13:50:00,112.06,112.14,112.0,112.0,7448.0,101.8741,101.9468,101.8196,101.8196,7448.0
2020-05-21 13:55:00,112.02,112.18,112.02,112.1,6739.0,101.8377,101.9832,101.8377,101.9105,6739.0
2020-05-21 14:00:00,112.09,112.21,112.05,112.09,9754.0,101.9014,102.0105,101.865,101.9014,9754.0
2020-05-21 14:05:00,112.08,112.12,111.93,111.95,8057.0,101.8923,101.9287,101.7559,101.7741,8057.0
2020-05-21 14:10:00,111.97,111.99,111.87,111.89,8003.0,101.7923,101.8105,101.7014,101.7196,8003.0
2020-05-21 14:15:00,111.9,111.92,111.6,111.68,9837.0,101.7286,101.7468,101.4559,101.5286,9837.0
2020-05-21 14:20:00,111.66,111.84,111.66,111.83,9279.0,101.5105,101.6741,101.5105,101.665,9279.0
2020-05-21 14:25:00,111.81,111.84,111.77,111.81,5709.0,101.6468,101.6741,101.6105,101.6468,5709.0
2020-05-21 14:30:00,111.83,111.83,111.54,111.57,13782.0,101.665,101.665,101.4014,101.4286,13782.0
2020-05-21 14:35:00,111.58,111.58,111.17,111.28,15641.0,101.4377,101.4377,101.065,101.165,15641.0
2020-05-21 14:40:00,111.26,111.33,111.23,111.31,7071.0,101.1468,101.2105,101.1196,101.1923,7071.0
2020-05-21 14:45:00,111.29,111.29,110.4,110.41,28490.0,101.1741,101.1741,100.365,100.3741,28490.0
2020-05-21 14:50:00,110.45,110.62,110.42,110.6,46679.0,100.4105,100.565,100.3832,100.5468,46679.0
2020-05-21 14:55:00,110.6,110.72,110.37,110.47,11612.0,100.5468,100.6559,100.3377,100.4286,11612.0
2020-05-21 15:00:00,110.45,110.73,110.45,110.64,25462.0,100.4105,100.665,100.4105,100.5832,25462.0
2020-05-21 15:05:00,110.68,110.93,110.58,110.92,24414.0,100.6195,100.8468,100.5286,100.8377,24414.0
2020-05-21 15:10:00,110.92,110.93,110.4,110.48,55683.0,100.8377,100.8468,100.365,100.4377,55683.0
2020-05-21 15:15:00,110.4,110.5,110.35,110.47,13734.0,100.365,100.4559,100.3195,100.4286,13734.0
2020-05-21 15:20:00,110.44,110.85,110.41,110.83,13733.0,100.4014,100.7741,100.3741,100.7559,13733.0
2020-05-21 15:25:00,110.84,110.84,110.7,110.79,16076.0,100.765,100.765,100.6377,100.7195,16076.0
2020-05-21 15:30:00,110.78,110.83,110.28,110.28,52667.0,100.7105,100.7559,100.2559,100.2559,52667.0
2020-05-21 15:35:00,110.3,110.71,110.1,110.71,25167.0,100.2741,100.6468,100.0923,100.6468,25167.0
2020-05-21 15:40:00,110.65,111.15,110.55,111.15,29048.0,100.5923,101.0468,100.5014,101.0468,29048.0
2020-05-21 15:45:00,111.16,111.19,110.89,110.99,43810.0,101.0559,101.0832,100.8105,100.9014,43810.0
2020-05-21 15:50:00,111.01,111.1,110.77,110.98,68197.0,100.9195,101.0014,100.7014,100.8923,68197.0
2020-05-21 15:55:00,110.98,111.14,110.95,111.01,140404.0,100.8923,101.0377,100.865,100.9195,140404.0
2020-05-22 09:30:00,110.76,111.11,110.41,110.62,34833.0,100.6923,101.0105,100.3741,100.565,34833.0
2020-05-22 09:35:00,110.54,110.59,109.7,109.71,26121.0,100.4923,100.5377,99.7286,99.7377,26121.0
2020-05-22 09:40:00,109.94,110.54,109.91,110.43,9800.0,99.9468,100.4923,99.9195,100.3923,9800.0
2020-05-22 09:45:00,110.3,110.52,109.85,110.18,14131.0,100.2741,100.4741,99.865,100.165,14131.0
2020-05-22 09:50:00,110.14,110.56,110.06,110.53,21108.0,100.1286,100.5105,100.0559,100.4832,21108.0
2020-05-22 09:55:00,110.57,110.66,110.14,110.19,51851.0,100.5195,100.6014,100.1286,100.1741,51851.0
2020-05-22 10:00:00,110.23,110.23,109.82,110.0,19048.0,100.2104,100.2104,99.8377,100.0014,19048.0
2020-05-22 10:05:00,109.95,110.0,109.71,109.87,9874.0,99.9559,100.0014,99.7377,99.8832,9874.0
2020-05-22 10:10:00,109.85,110.09,109.71,109.89,7809.0,99.865,100.0832,99.7377,99.9014,7809.0
2020-05-22 10:15:00,109.78,110.11,109.76,109.95,12829.0,99.8014,100.1014,99.7832,99.9559,12829.0
2020-05-22 10:20:00,109.97,110.22,109.97,110.11,24954.0,99.9741,100.2014,99.9741,100.1014,24954.0
2020-05-22 10:25:00,110.06,110.39,110.05,110.22,6685.0,100.0559,100.3559,100.0468,100.2014,6685.0
2020-05-22 10:30:00,110.28,110.71,110.2,110.65,12824.0,100.2559,100.6468,100.1832,100.5923,12824.0
2020-05-22 10:35:00,110.61,110.68,110.49,110.59,5406.0,100.5559,100.6195,100.4468,100.5377,5406.0
2020-05-22 10:40:00,110.64,110.73,110.55,110.59,7183.0,100.5832,100.665,100.5014,100.5377,7183.0
2020-05-22 10:45:00,110.53,110.64,110.23,110.3,11444.0,100.4832,100.5832,100.2104,100.2741,11444.0
2020-05-22 10:50:00,110.3,110.45,109.8,110.01,15220.0,100.2741,100.4105,99.8195,100.0104,15220.0
2020-05-22 10:55:00,110.05,110.11,109.87,109.95,8501.0,100.0468,100.1014,99.8832,99.9559,8501.0
2020-05-22 11:00:00,109.92,110.06,109.79,109.92,6700.0,99.9286,100.0559,99.8104,99.9286,6700.0
2020-05-22 11:05:00,109.88,109.88,109.72,109.81,6467.0,99.8923,99.8923,99.7468,99.8286,6467.0
2020-05-22 11:10:00,109.7,109.99,109.7,109.87,6435.0,99.7286,99.9923,99.7286,99.8832,6435.0
2020-05-22 11:15:00,109.87,109.98,109.81,109.96,7909.0,99.8832,99.9832,99.8286,99.965,7909.0
2020-05-22 11:20:00,109.97,110.01,109.68,109.68,5443.0,99.9741,100.0104,99.7104,99.7104,5443.0
2020-05-22 11:25:00,109.65,109.71,109.53,109.54,4996.0,99.6832,99.7377,99.5741,99.5832,4996.0
2020-05-22 11:30:00,109.58,109.86,109.52,109.64,13988.0,99.6195,99.8741,99.565,99.6741,13988.0
2020-05-22 11:35:00,109.61,109.76,109.6,109.7,6269.0,99.6468,99.7832,99.6377,99.7286,6269.0
2020-05-22 11:40:00,109.7,109.98,109.7,109.88,10251.0,99.7286,99.9832,99.7286,99.8923,10251.0
2020-05-22 11:45:00,109.9,110.08,109.86,109.92,5922.0,99.9104,100.0741,99.8741,99.9286,5922.0
2020-05-22 11:50:00,109.98,110.05,109.9,110.01,6434.0,99.9832,100.0468,99.9104,100.0104,6434.0
2020-05-22 11:55:00,110.02,110.14,109.93,110.09,5571.0,100.0195,100.1286,99.9377,100.0832,5571.0
2020-05-22 12:00:00,110.15,110.29,110.15,110.19,3973.0,100.1377,100.265,100.1377,100.1741,3973.0
2020-05-22 12:05:00,110.15,110.19,110.01,110.09,4920.0,100.1377,100.1741,100.0104,100.0832,4920.0
2020-05-22 12:10:00,110.06,110.14,110.01,110.07,3923.0,100.0559,100.1286,100.0104,100.065,3923.0
2020-05-22 12:15:00,110.03,110.12,109.98,110.12,4810.0,100.0286,100.1104,99.9832,100.1104,4810.0
2020-05-22 12:20:00,110.13,110.34,110.12,110.34,6791.0,100.1195,100.3104,100.1104,100.3104,6791.0
2020-05-22 12:25:00,110.38,110.4,110.27,110.28,6830.0,100.3468,100.365,100.2468,100.2559,6830.0
2020-05-22 12:30:00,110.3,110.43,110.23,110.28,28630.0,100.2741,100.3923,100.2104,100.2559,28630.0
2020-05-22 12:35:00,110.29,110.42,110.26,110.34,3750.0,100.265,100.3832,100.2377,100.3104,3750.0
2020-05-22 12:40:00,110.32,110.39,110.28,110.37,13007.0,100.2923,100.3559,100.2559,100.3377,13007.0
2020-05-22 12:45:00,110.39,110.5,110.36,110.39,4957.0,100.3559,100.4559,100.3286,100.3559,4957.0
2020-05-22 12:50:00,110.41,110.43,110.32,110.32,20966.0,100.3741,100.3923,100.2923,100.2923,20966.0
2020-05-22 12:55:00,110.32,110.47,110.28,110.35,26342.0,100.2923,100.4286,100.2559,100.3195,26342.0
2020-05-22 13:00:00,110.34,110.64,110.31,110.64,10730.0,100.3104,100.5832,100.2832,100.5832,10730.0
2020-05-22 13:05:00,110.63,110.64,110.42,110.51,4192.0,100.5741,100.5832,100.3832,100.465,4192.0
2020-05-22 13:10:00,110.52,110.68,110.5,110.66,4800.0,100.4741,100.6195,100.4559,100.6014,4800.0
2020-05-22 13:15:00,110.61,110.75,110.61,110.66,5822.0,100.5559,100.6832,100.5559,100.6014,5822.0
2020-05-22 13:20:00,110.68,110.91,110.68,110.91,8538.0,100.6195,100.8286,100.6195,100.8286,8538.0
2020-05-22 13:25:00,110.91,111.11,110.83,111.08,46914.0,100.8286,101.0105,100.7559,100.9832,46914.0
2020-05-22 13:30:00,111.08,111.1,110.89,111.04,10159.0,100.9832,101.0014,100.8105,100.9468,10159.0
2020-05-22 13:35:00,111.04,111.06,110.83,110.96,13650.0,100.9468,100.965,100.7559,100.8741,13650.0
2020-05-22 13:40:00,110.94,111.01,110.89,110.98,6986.0,100.8559,100.9195,100.8105,100.8923,6986.0
2020-05-22 13:45:00,111.0,111.14,110.96,110.96,12738.0,100.9105,101.0377,100.8741,100.8741,12738.0
2020-05-22 13:50:00,110.92,111.01,110.86,110.89,9558.0,100.8377,100.9195,100.7832,100.8105,9558.0
2020-05-22 13:55:00,110.91,111.29,110.9,111.29,7977.0,100.8286,101.1741,100.8195,101.1741,7977.0
2020-05-22 14:00:00,111.28,111.41,111.21,111.41,7598.0,101.165,101.2832,101.1014,101.2832,7598.0
2020-05-22 14:05:00,111.42,111.62,111.35,111.62,9948.0,101.2923,101.4741,101.2286,101.4741,9948.0
2020-05-22 14:10:00,111.59,111.8,111.52,111.71,28544.0,101.4468,101.6377,101.3832,101.5559,28544.0
2020-05-22 14:15:00,111.74,111.74,111.55,111.55,4938.0,101.5832,101.5832,101.4105,101.4105,4938.0
2020-05-22 14:20:00,111.55,111.67,111.5,111.55,21949.0,101.4105,101.5196,101.365,101.4105,21949.0
2020-05-22 14:25:00,111.56,111.57,111.11,111.18,10813.0,101.4196,101.4286,101.0105,101.0741,10813.0
2020-05-22 14:30:00,111.17,111.49,111.13,111.48,6213.0,101.065,101.3559,101.0286,101.3468,6213.0
2020-05-22 14:35:00,111.46,111.52,111.35,111.5,8493.0,101.3286,101.3832,101.2286,101.365,8493.0
2020-05-22 14:40:00,111.48,111.51,111.32,111.35,22131.0,101.3468,101.3741,101.2014,101.2286,22131.0
2020-05-22 14:45:00,111.31,111.35,111.18,111.27,3741.0,101.1923,101.2286,101.0741,101.1559,3741.0
2020-05-22 14:50:00,111.28,111.35,110.98,110.98,24467.0,101.165,101.2286,100.8923,100.8923,24467.0
2020-05-22 14:55:00,111.04,111.15,111.01,111.09,3557.0,100.9468,101.0468,100.9195,100.9923,3557.0
2020-05-22 15:00:00,111.06,111.13,110.97,111.07,5886.0,100.965,101.0286,100.8832,100.9741,5886.0
2020-05-22 15:05:00,111.13,111.26,111.07,111.18,11292.0,101.0286,101.1468,100.9741,101.0741,11292.0
2020-05-22 15:10:00,111.22,111.27,111.14,111.21,5843.0,101.1105,101.1559,101.0377,101.1014,5843.0
2020-05-22 15:15:00,111.22,111.25,111.1,111.17,5400.0,101.1105,101.1377,101.0014,101.065,5400.0
2020-05-22 15:20:00,111.17,111.21,110.9,111.01,9567.0,101.065,101.1014,100.8195,100.9195,9567.0
2020-05-22 15:25:00,111.05,111.05,110.82,110.87,10807.0,100.9559,100.9559,100.7468,100.7923,10807.0
2020-05-22 15:30:00,110.83,110.87,110.5,110.79,37876.0,100.7559,100.7923,100.4559,100.7195,37876.0
2020-05-22 15:35:00,110.79,110.87,110.59,110.59,15130.0,100.7195,100.7923,100.5377,100.5377,15130.0
2020-05-22 15:40:00,110.6,110.83,110.58,110.83,27002.0,100.5468,100.7559,100.5286,100.7559,27002.0
2020-05-22 15:45:00,110.85,110.96,110.84,110.94,27888.0,100.7741,100.8741,100.765,100.8559,27888.0
2020-05-22 15:50:00,110.94,111.09,110.94,111.08,52279.0,100.8559,100.9923,100.8559,100.9832,52279.0
2020-05-22 15:55:00,111.03,111.12,110.8,111.07,88859.0,100.9377,101.0195,100.7286,100.9741,88859.0
2020-05-26 09:30:00,113.87,115.23,113.0,115.0,142933.0,103.5196,104.756,102.7287,104.5469,142933.0
2020-05-26 09:35:00,115.12,115.24,113.73,114.49,76820.0,104.656,104.7651,103.3923,104.0832,76820.0
2020-05-26 09:40:00,114.6,114.84,114.44,114.72,38819.0,104.1832,104.4014,104.0378,104.2923,38819.0
2020-05-26 09:45:00,114.73,114.86,114.1,114.26,33251.0,104.3014,104.4196,103.7287,103.8741,33251.0
2020-05-26 09:50:00,114.27,114.37,113.7,113.73,19098.0,103.8832,103.9741,103.365,103.3923,19098.0
2020-05-26 09:55:00,113.74,114.07,113.29,113.7,19387.0,103.4014,103.7014,102.9923,103.365,19387.0
2020-05-26 10:00:00,113.71,113.95,113.59,113.73,12368.0,103.3741,103.5923,103.265,103.3923,12368.0
2020-05-26 10:05:00,113.7,113.74,112.92,113.4,26784.0,103.365,103.4014,102.6559,103.0923,26784.0
2020-05-26 10:10:00,113.41,113.94,113.39,113.68,12849.0,103.1014,103.5832,103.0832,103.3469,12849.0
2020-05-26 10:15:00,113.73,114.2,113.69,114.1,15365.0,103.3923,103.8196,103.3559,103.7287,15365.0
2020-05-26 10:20:00,114.13,114.38,113.96,114.34,29529.0,103.756,103.9832,103.6014,103.9469,29529.0
2020-05-26 10:25:00,114.3,114.48,114.23,114.43,9856.0,103.9105,104.0741,103.8469,104.0287,9856.0
2020-05-26 10:30:00,114.47,114.65,114.31,114.39,15095.0,104.065,104.2287,103.9196,103.9923,15095.0
2020-05-26 10:35:00,114.44,114.74,114.33,114.35,38519.0,104.0378,104.3105,103.9378,103.956,38519.0
2020-05-26 10:40:00,114.36,114.46,113.69,113.7,23605.0,103.965,104.056,103.3559,103.365,23605.0
2020-05-26 10:45:00,113.73,114.09,113.6,114.09,19256.0,103.3923,103.7196,103.2741,103.7196,19256.0
2020-05-26 10:50:00,114.25,114.6,114.25,114.43,13710.0,103.865,104.1832,103.865,104.0287,13710.0
2020-05-26 10:55:00,114.39,114.58,114.15,114.2,20297.0,103.9923,104.165,103.7741,103.8196,20297.0
2020-05-26 11:00:00,114.24,114.6,114.02,114.48,13601.0,103.856,104.1832,103.6559,104.0741,13601.0
2020-05-26 11:05:00,114.39,114.62,114.39,114.6,8022.0,103.9923,104.2014,103.9923,104.1832,8022.0
2020-05-26 11:10:00,114.44,114.62,114.44,114.59,15284.0,104.0378,104.2014,104.0378,104.1741,15284.0
2020-05-26 11:15:00,114.6,114.61,114.4,114.41,24320.0,104.1832,104.1923,104.0014,104.0105,24320.0
2020-05-26 11:20:00,114.43,114.5,114.2,114.27,12679.0,104.0287,104.0923,103.8196,103.8832,12679.0
2020-05-26 11:25:00,114.13,114.14,113.59,113.72,13148.0,103.756,103.765,103.265,103.3832,13148.0
2020-05-26 11:30:00,113.72,113.8,113.53,113.62,15840.0,103.3832,103.4559,103.2105,103.2923,15840.0
2020-05-26 11:35:00,113.65,113.68,113.5,113.58,3490.0,103.3196,103.3469,103.1832,103.2559,3490.0
2020-05-26 11:40:00,113.63,113.66,113.39,113.39,8335.0,103.3014,103.3287,103.0832,103.0832,8335.0
2020-05-26 11:45:00,113.39,113.47,113.12,113.44,14229.0,103.0832,103.1559,102.8378,103.1287,14229.0
2020-05-26 11:50:00,113.46,113.58,113.37,113.4,7568.0,103.1469,103.2559,103.065,103.0923,7568.0
2020-05-26 11:55:00,113.43,113.57,113.37,113.57,9970.0,103.1196,103.2469,103.065,103.2469,9970.0
2020-05-26 12:00:00,113.58,113.7,113.47,113.66,5905.0,103.2559,103.365,103.1559,103.3287,5905.0
2020-05-26 12:05:00,113.65,113.65,113.48,113.57,5168.0,103.3196,103.3196,103.165,103.2469,5168.0
2020-05-26 12:10:00,113.62,113.98,113.62,113.97,8773.0,103.2923,103.6196,103.2923,103.6105,8773.0
2020-05-26 12:15:00,113.99,114.05,113.83,113.83,21909.0,103.6287,103.6832,103.4832,103.4832,21909.0
2020-05-26 12:20:00,113.82,113.95,113.64,113.75,11401.0,103.4741,103.5923,103.3105,103.4105,11401.0
2020-05-26 12:25:00,113.73,113.87,113.7,113.83,5043.0,103.3923,103.5196,103.365,103.4832,5043.0
2020-05-26 12:30:00,113.86,113.92,113.8,113.82,6790.0,103.5105,103.565,103.4559,103.4741,6790.0
2020-05-26 12:35:00,113.78,114.02,113.73,113.99,6600.0,103.4378,103.6559,103.3923,103.6287,6600.0
2020-05-26 12:40:00,114.0,114.08,113.94,114.05,7129.0,103.6378,103.7105,103.5832,103.6832,7129.0
2020-05-26 12:45:00,114.01,114.05,113.87,113.96,9279.0,103.6469,103.6832,103.5196,103.6014,9279.0
2020-05-26 12:50:00,113.92,114.11,113.9,113.93,5311.0,103.565,103.7378,103.5469,103.5741,5311.0
2020-05-26 12:55:00,113.87,113.99,113.81,113.99,14090.0,103.5196,103.6287,103.465,103.6287,14090.0
2020-05-26 13:00:00,114.06,114.07,113.87,113.92,25646.0,103.6923,103.7014,103.5196,103.565,25646.0
2020-05-26 13:05:00,113.93,113.95,113.76,113.82,6967.0,103.5741,103.5923,103.4196,103.4741,6967.0
2020-05-26 13:10:00,113.8,113.86,113.68,113.77,4955.0,103.4559,103.5105,103.3469,103.4287,4955.0
2020-05-26 13:15:00,113.74,114.02,113.74,114.02,8041.0,103.4014,103.6559,103.4014,103.6559,8041.0
2020-05-26 13:20:00,114.03,114.16,114.01,114.1,5567.0,103.665,103.7832,103.6469,103.7287,5567.0
2020-05-26 13:25:00,114.08,114.33,114.08,114.29,7843.0,103.7105,103.9378,103.7105,103.9014,7843.0
2020-05-26 13:30:00,114.25,114.25,114.12,114.24,8555.0,103.865,103.865,103.7469,103.856,8555.0
2020-05-26 13:35:00,114.22,114.29,114.21,114.27,5406.0,103.8378,103.9014,103.8287,103.8832,5406.0
2020-05-26 13:40:00,114.25,114.27,114.06,114.19,7256.0,103.865,103.8832,103.6923,103.8105,7256.0
2020-05-26 13:45:00,114.16,114.19,114.1,114.15,5937.0,103.7832,103.8105,103.7287,103.7741,5937.0
2020-05-26 13:50:00,114.15,114.29,114.14,114.29,3839.0,103.7741,103.9014,103.765,103.9014,3839.0
2020-05-26 13:55:00,114.29,114.37,114.22,114.31,9448.0,103.9014,103.9741,103.8378,103.9196,9448.0
2020-05-26 14:00:00,114.25,114.39,114.22,114.34,10436.0,103.865,103.9923,103.8378,103.9469,10436.0
2020-05-26 14:05:00,114.35,114.48,114.25,114.34,13159.0,103.956,104.0741,103.865,103.9469,13159.0
2020-05-26 14:10:00,114.36,114.36,114.19,114.24,12413.0,103.965,103.965,103.8105,103.856,12413.0
2020-05-26 14:15:00,114.26,114.49,114.26,114.48,9534.0,103.8741,104.0832,103.8741,104.0741,9534.0
2020-05-26 14:20:00,114.47,114.66,114.47,114.58,9038.0,104.065,104.2378,104.065,104.165,9038.0
2020-05-26 14:25:00,114.58,114.65,114.38,114.53,6006.0,104.165,104.2287,103.9832,104.1196,6006.0
2020-05-26 14:30:00,114.53,114.57,114.35,114.43,7886.0,104.1196,104.156,103.956,104.0287,7886.0
2020-05-26 14:35:00,114.39,114.39,114.15,114.2,9235.0,103.9923,103.9923,103.7741,103.8196,9235.0
2020-05-26 14:40:00,114.22,114.27,114.13,114.16,12694.0,103.8378,103.8832,103.756,103.7832,12694.0
2020-05-26 14:45:00,114.17,114.23,114.11,114.21,9336.0,103.7923,103.8469,103.7378,103.8287,9336.0
2020-05-26 14:50:00,114.21,114.29,114.17,114.23,13966.0,103.8287,103.9014,103.7923,103.8469,13966.0
2020-05-26 14:55:00,114.22,114.38,114.18,114.35,11284.0,103.8378,103.9832,103.8014,103.956,11284.0
2020-05-26 15:00:00,114.33,114.41,114.26,114.29,14881.0,103.9378,104.0105,103.8741,103.9014,14881.0
2020-05-26 15:05:00,114.31,114.39,114.17,114.19,9616.0,103.9196,103.9923,103.7923,103.8105,9616.0
2020-05-26 15:10:00,114.18,114.25,114.11,114.13,10285.0,103.8014,103.865,103.7378,103.756,10285.0
2020-05-26 15:15:00,114.11,114.12,113.71,113.74,16023.0,103.7378,103.7469,103.3741,103.4014,16023.0
2020-05-26 15:20:00,113.74,114.11,113.67,114.06,16558.0,103.4014,103.7378,103.3378,103.6923,16558.0
2020-05-26 15:25:00,113.98,114.04,113.85,114.0,10719.0,103.6196,103.6741,103.5014,103.6378,10719.0
2020-05-26 15:30:00,113.98,114.01,113.35,113.41,26145.0,103.6196,103.6469,103.0468,103.1014,26145.0
2020-05-26 15:35:00,113.44,113.52,113.3,113.34,20527.0,103.1287,103.2014,103.0014,103.0378,20527.0
2020-05-26 15:40:00,113.35,113.35,112.8,112.87,17519.0,103.0468,103.0468,102.5468,102.6105,17519.0
2020-05-26 15:45:00,112.89,112.93,112.68,112.79,34687.0,102.6287,102.665,102.4378,102.5378,34687.0
2020-05-26 15:50:00,112.87,112.9,112.55,112.59,56851.0,102.6105,102.6378,102.3196,102.3559,56851.0
2020-05-26 15:55:00,112.66,112.77,112.56,112.76,68544.0,102.4196,102.5196,102.3287,102.5105,68544.0
2020-05-27 09:30:00,113.82,115.39,113.82,114.75,59861.0,103.4741,104.9014,103.4741,104.3196,59861.0
2020-05-27 09:35:00,114.8,114.95,114.44,114.74,35315.0,104.365,104.5014,104.0378,104.3105,35315.0
2020-05-27 09:40:00,114.65,115.02,114.39,114.51,39702.0,104.2287,104.5651,103.9923,104.1014,39702.0
2020-05-27 09:45:00,114.59,114.63,113.95,114.15,11950.0,104.1741,104.2105,103.5923,103.7741,11950.0
2020-05-27 09:50:00,114.16,114.2,113.62,113.66,12694.0,103.7832,103.8196,103.2923,103.3287,12694.0
2020-05-27 09:55:00,113.71,114.02,113.49,113.64,8242.0,103.3741,103.6559,103.1741,103.3105,8242.0
2020-05-27 10:00:00,113.62,113.63,113.14,113.46,18978.0,103.2923,103.3014,102.8559,103.1469,18978.0
2020-05-27 10:05:00,113.51,113.88,113.5,113.83,13219.0,103.1923,103.5287,103.1832,103.4832,13219.0
2020-05-27 10:10:00,113.9,113.99,113.73,113.84,18307.0,103.5469,103.6287,103.3923,103.4923,18307.0
2020-05-27 10:15:00,113.87,114.12,113.87,114.09,29549.0,103.5196,103.7469,103.5196,103.7196,29549.0
2020-05-27 10:20:00,114.07,114.14,113.43,113.62,14043.0,103.7014,103.765,103.1196,103.2923,14043.0
2020-05-27 10:25:00,113.48,113.98,113.41,113.81,11535.0,103.165,103.6196,103.1014,103.465,11535.0
2020-05-27 10:30:00,113.89,113.89,112.95,113.18,13464.0,103.5378,103.5378,102.6832,102.8923,13464.0
2020-05-27 10:35:00,113.15,113.32,112.75,112.76,16628.0,102.865,103.0196,102.5014,102.5105,16628.0
2020-05-27 10:40:00,112.72,112.73,112.3,112.56,9958.0,102.4741,102.4832,102.0923,102.3287,9958.0
2020-05-27 10:45:00,112.51,112.51,111.89,111.91,13067.0,102.2832,102.2832,101.7196,101.7377,13067.0
2020-05-27 10:50:00,112.02,112.37,111.95,112.32,8957.0,101.8377,102.1559,101.7741,102.1105,8957.0
2020-05-27 10:55:00,112.25,112.25,111.94,112.01,3986.0,102.0468,102.0468,101.765,101.8287,3986.0
2020-05-27 11:00:00,111.95,112.08,111.62,111.95,4686.0,101.7741,101.8923,101.4741,101.7741,4686.0
2020-05-27 11:05:00,111.95,112.58,111.93,112.57,10808.0,101.7741,102.3468,101.7559,102.3377,10808.0
2020-05-27 11:10:00,112.52,112.56,112.33,112.34,5868.0,102.2923,102.3287,102.1196,102.1287,5868.0
2020-05-27 11:15:00,112.23,112.66,112.16,112.66,9768.0,102.0287,102.4196,101.965,102.4196,9768.0
2020-05-27 11:20:00,112.77,112.77,112.54,112.63,7373.0,102.5196,102.5196,102.3105,102.3923,7373.0
2020-05-27 11:25:00,112.63,112.77,112.54,112.66,9525.0,102.3923,102.5196,102.3105,102.4196,9525.0
2020-05-27 11:30:00,112.62,112.78,112.43,112.43,17074.0,102.3832,102.5287,102.2105,102.2105,17074.0
2020-05-27 11:35:00,112.5,112.65,111.76,112.1,16845.0,102.2741,102.4105,101.6014,101.9105,16845.0
2020-05-27 11:40:00,112.2,112.33,111.94,112.08,16897.0,102.0014,102.1196,101.765,101.8923,16897.0
2020-05-27 11:45:00,112.17,112.92,112.16,112.92,30906.0,101.9741,102.6559,101.965,102.6559,30906.0
2020-05-27 11:50:00,112.75,112.91,112.65,112.75,23910.0,102.5014,102.6468,102.4105,102.5014,23910.0
2020-05-27 11:55:00,112.68,112.87,112.49,112.52,7041.0,102.4378,102.6105,102.265,102.2923,7041.0
2020-05-27 12:00:00,112.6,112.82,112.42,112.65,8611.0,102.365,102.565,102.2014,102.4105,8611.0
2020-05-27 12:05:00,112.63,112.79,112.63,112.7,4818.0,102.3923,102.5378,102.3923,102.4559,4818.0
2020-05-27 12:10:00,112.74,112.83,112.55,112.61,4522.0,102.4923,102.5741,102.3196,102.3741,4522.0
2020-05-27 12:15:00,112.55,112.61,112.4,112.6,4901.0,102.3196,102.3741,102.1832,102.365,4901.0
2020-05-27 12:20:00,112.59,112.67,112.51,112.51,4729.0,102.3559,102.4287,102.2832,102.2832,4729.0
2020-05-27 12:25:00,112.56,112.8,112.56,112.72,25595.0,102.3287,102.5468,102.3287,102.4741,25595.0
2020-05-27 12:30:00,112.73,112.91,112.67,112.86,4605.0,102.4832,102.6468,102.4287,102.6014,4605.0
2020-05-27 12:35:00,112.79,112.84,112.7,112.84,3093.0,102.5378,102.5832,102.4559,102.5832,3093.0
2020-05-27 12:40:00,112.75,112.87,112.74,112.83,3970.0,102.5014,102.6105,102.4923,102.5741,3970.0
2020-05-27 12:45:00,112.85,113.1,112.85,113.06,5028.0,102.5923,102.8196,102.5923,102.7832,5028.0
2020-05-27 12:50:00,113.1,113.18,113.03,113.08,2529.0,102.8196,102.8923,102.7559,102.8014,2529.0
2020-05-27 12:55:00,113.05,113.06,112.85,112.85,8661.0,102.7741,102.7832,102.5923,102.5923,8661.0
2020-05-27 13:00:00,112.84,112.95,112.47,112.9,16453.0,102.5832,102.6832,102.2468,102.6378,16453.0
2020-05-27 13:05:00,112.89,112.97,112.74,112.74,7076.0,102.6287,102.7014,102.4923,102.4923,7076.0
2020-05-27 13:10:00,112.78,112.8,112.63,112.76,9237.0,102.5287,102.5468,102.3923,102.5105,9237.0
2020-05-27 13:15:00,112.7,112.75,112.54,112.7,4719.0,102.4559,102.5014,102.3105,102.4559,4719.0
2020-05-27 13:20:00,112.69,112.77,112.66,112.66,4449.0,102.4468,102.5196,102.4196,102.4196,4449.0
2020-05-27 13:25:00,112.69,113.4,112.67,113.4,10341.0,102.4468,103.0923,102.4287,103.0923,10341.0
2020-05-27 13:30:00,113.35,113.39,113.02,113.08,6547.0,103.0468,103.0832,102.7468,102.8014,6547.0
2020-05-27 13:35:00,113.1,113.49,113.06,113.49,6934.0,102.8196,103.1741,102.7832,103.1741,6934.0
2020-05-27 13:40:00,113.51,113.52,113.35,113.44,4808.0,103.1923,103.2014,103.0468,103.1287,4808.0
2020-05-27 13:45:00,113.4,113.47,113.25,113.46,4954.0,103.0923,103.1559,102.9559,103.1469,4954.0
2020-05-27 13:50:00,113.4,113.4,113.15,113.33,7054.0,103.0923,103.0923,102.865,103.0287,7054.0
2020-05-27 13:55:00,113.34,113.54,113.32,113.54,18763.0,103.0378,103.2196,103.0196,103.2196,18763.0
2020-05-27 14:00:00,113.51,113.83,113.51,113.8,8330.0,103.1923,103.4832,103.1923,103.4559,8330.0
2020-05-27 14:05:00,113.83,113.83,113.7,113.78,13412.0,103.4832,103.4832,103.365,103.4378,13412.0
2020-05-27 14:10:00,113.83,114.1,113.83,114.09,14631.0,103.4832,103.7287,103.4832,103.7196,14631.0
2020-05-27 14:15:00,114.13,114.15,114.02,114.1,9311.0,103.756,103.7741,103.6559,103.7287,9311.0
2020-05-27 14:20:00,114.07,114.12,113.83,113.9,11830.0,103.7014,103.7469,103.4832,103.5469,11830.0
2020-05-27 14:25:00,113.89,114.09,113.88,113.92,8702.0,103.5378,103.7196,103.5287,103.565,8702.0
2020-05-27 14:30:00,113.95,114.0,113.89,113.94,12806.0,103.5923,103.6378,103.5378,103.5832,12806.0
2020-05-27 14:35:00,113.95,113.95,113.81,113.89,4062.0,103.5923,103.5923,103.465,103.5378,4062.0
2020-05-27 14:40:00,113.89,113.98,113.64,113.65,13905.0,103.5378,103.6196,103.3105,103.3196,13905.0
2020-05-27 14:45:00,113.6,113.65,113.49,113.65,5088.0,103.2741,103.3196,103.1741,103.3196,5088.0
2020-05-27 14:50:00,113.66,113.95,113.61,113.95,8075.0,103.3287,103.5923,103.2832,103.5923,8075.0
2020-05-27 14:55:00,113.93,113.99,113.89,113.93,4375.0,103.5741,103.6287,103.5378,103.5741,4375.0
2020-05-27 15:00:00,113.9,113.96,113.78,113.87,7373.0,103.5469,103.6014,103.4378,103.5196,7373.0
2020-05-27 15:05:00,113.89,113.99,113.77,113.98,8736.0,103.5378,103.6287,103.4287,103.6196,8736.0
2020-05-27 15:10:00,113.98,114.05,113.83,114.01,11191.0,103.6196,103.6832,103.4832,103.6469,11191.0
2020-05-27 15:15:00,114.03,114.07,113.86,113.95,10072.0,103.665,103.7014,103.5105,103.5923,10072.0
2020-05-27 15:20:00,113.92,113.97,113.8,113.85,11714.0,103.565,103.6105,103.4559,103.5014,11714.0
2020-05-27 15:25:00,113.87,113.89,113.76,113.88,16182.0,103.5196,103.5378,103.4196,103.5287,16182.0
2020-05-27 15:30:00,113.85,113.85,113.59,113.59,14401.0,103.5014,103.5014,103.265,103.265,14401.0
2020-05-27 15:35:00,113.61,113.95,113.44,113.88,14564.0,103.2832,103.5923,103.1287,103.5287,14564.0
2020-05-27 15:40:00,113.88,114.26,113.87,114.13,24707.0,103.5287,103.8741,103.5196,103.756,24707.0
2020-05-27 15:45:00,114.12,114.34,114.09,114.22,22656.0,103.7469,103.9469,103.7196,103.8378,22656.0
2020-05-27 15:50:00,114.24,114.66,114.24,114.42,77643.0,103.856,104.2378,103.856,104.0196,77643.0
2020-05-27 15:55:00,114.41,114.73,114.35,114.71,127172.0,104.0105,104.3014,103.956,104.2832,127172.0
2020-05-28 09:30:00,114.17,114.36,113.83,113.99,38313.0,104.3723,104.546,104.0614,104.2077,38313.0
2020-05-28 09:35:00,113.99,114.15,112.99,112.99,55573.0,104.2077,104.354,103.2935,103.2935,55573.0
2020-05-28 09:40:00,113.06,113.31,112.83,113.12,26972.0,103.3575,103.5861,103.1473,103.4124,26972.0
2020-05-28 09:45:00,113.22,113.29,112.68,112.75,14190.0,103.5038,103.5678,103.0101,103.0741,14190.0
2020-05-28 09:50:00,112.83,113.09,112.75,112.9,9252.0,103.1473,103.3849,103.0741,103.2113,9252.0
2020-05-28 09:55:00,112.8,112.8,112.29,112.69,15621.0,103.1198,103.1198,102.6536,103.0193,15621.0
2020-05-28 10:00:00,112.69,113.06,112.58,113.05,25200.0,103.0193,103.3575,102.9187,103.3484,25200.0
2020-05-28 10:05:00,112.96,113.15,112.77,113.12,7466.0,103.2661,103.4398,103.0924,103.4124,7466.0
2020-05-28 10:10:00,113.09,113.18,112.88,112.88,8742.0,103.3849,103.4672,103.193,103.193,8742.0
2020-05-28 10:15:00,112.87,113.02,112.72,112.72,12476.0,103.1838,103.321,103.0467,103.0467,12476.0
2020-05-28 10:20:00,112.69,112.92,112.68,112.68,10287.0,103.0193,103.2295,103.0101,103.0101,10287.0
2020-05-28 10:25:00,112.7,112.83,112.52,112.65,17166.0,103.0284,103.1473,102.8639,102.9827,17166.0
2020-05-28 10:30:00,112.64,112.65,112.29,112.48,10648.0,102.9736,102.9827,102.6536,102.8273,10648.0
2020-05-28 10:35:00,112.51,112.54,112.27,112.5,11321.0,102.8547,102.8821,102.6353,102.8456,11321.0
2020-05-28 10:40:00,112.55,113.0,112.53,112.88,14258.0,102.8913,103.3027,102.873,103.193,14258.0
2020-05-28 10:45:00,112.85,112.93,112.7,112.78,8267.0,103.1655,103.2387,103.0284,103.1015,8267.0
2020-05-28 10:50:00,112.76,112.86,112.58,112.86,13107.0,103.0833,103.1747,102.9187,103.1747,13107.0
2020-05-28 10:55:00,112.88,113.0,112.74,112.81,6061.0,103.193,103.3027,103.065,103.129,6061.0
2020-05-28 11:00:00,112.85,112.97,112.67,112.8,10688.0,103.1655,103.2752,103.001,103.1198,10688.0
2020-05-28 11:05:00,112.82,112.96,112.59,112.59,9780.0,103.1381,103.2661,102.9279,102.9279,9780.0
2020-05-28 11:10:00,112.57,112.75,112.49,112.75,13135.0,102.9096,103.0741,102.8364,103.0741,13135.0
2020-05-28 11:15:00,112.73,112.78,112.53,112.56,10266.0,103.0558,103.1015,102.873,102.9004,10266.0
2020-05-28 11:20:00,112.53,112.59,112.44,112.45,10050.0,102.873,102.9279,102.7907,102.7999,10050.0
2020-05-28 11:25:00,112.51,112.57,112.34,112.57,8855.0,102.8547,102.9096,102.6993,102.9096,8855.0
2020-05-28 11:30:00,112.61,112.61,112.31,112.43,6986.0,102.9461,102.9461,102.6719,102.7816,6986.0
2020-05-28 11:35:00,112.43,112.53,112.4,112.45,5532.0,102.7816,102.873,102.7542,102.7999,5532.0
2020-05-28 11:40:00,112.45,112.57,112.32,112.53,8758.0,102.7999,102.9096,102.681,102.873,8758.0
2020-05-28 11:45:00,112.55,112.61,112.47,112.52,5124.0,102.8913,102.9461,102.8182,102.8639,5124.0
2020-05-28 11:50:00,112.5,112.52,112.39,112.49,5573.0,102.8456,102.8639,102.745,102.8364,5573.0
2020-05-28 11:55:00,112.45,112.88,112.45,112.86,21067.0,102.7999,103.193,102.7999,103.1747,21067.0
2020-05-28 12:00:00,112.87,113.21,112.86,113.12,7807.0,103.1838,103.4946,103.1747,103.4124,7807.0
2020-05-28 12:05:00,113.16,113.44,113.07,113.09,71001.0,103.4489,103.7049,103.3667,103.3849,71001.0
2020-05-28 12:10:00,113.05,113.13,112.91,112.91,16847.0,103.3484,103.4215,103.2204,103.2204,16847.0
2020-05-28 12:15:00,112.92,112.99,112.82,112.98,33372.0,103.2295,103.2935,103.1381,103.2844,33372.0
2020-05-28 12:20:00,112.98,113.02,112.89,112.98,39474.0,103.2844,103.321,103.2021,103.2844,39474.0
2020-05-28 12:25:00,112.98,113.03,112.75,112.86,14482.0,103.2844,103.3301,103.0741,103.1747,14482.0
2020-05-28 12:30:00,112.89,112.93,112.76,112.89,19291.0,103.2021,103.2387,103.0833,103.2021,19291.0
2020-05-28 12:35:00,112.81,113.05,112.76,113.04,6597.0,103.129,103.3484,103.0833,103.3392,6597.0
2020-05-28 12:40:00,113.04,113.29,113.04,113.25,7406.0,103.3392,103.5678,103.3392,103.5312,7406.0
2020-05-28 12:45:00,113.22,113.3,113.12,113.27,16506.0,103.5038,103.5769,103.4124,103.5495,16506.0
2020-05-28 12:50:00,113.27,113.34,113.14,113.27,13217.0,103.5495,103.6135,103.4307,103.5495,13217.0
2020-05-28 12:55:00,113.34,113.4,113.19,113.29,11491.0,103.6135,103.6683,103.4764,103.5678,11491.0
2020-05-28 13:00:00,113.31,113.64,113.28,113.64,9204.0,103.5861,103.8877,103.5586,103.8877,9204.0
2020-05-28 13:05:00,113.6,113.61,113.24,113.24,15721.0,103.8512,103.8603,103.5221,103.5221,15721.0
2020-05-28 13:10:00,113.22,113.33,113.21,113.23,20484.0,103.5038,103.6044,103.4946,103.5129,20484.0
2020-05-28 13:15:00,113.23,113.43,113.2,113.36,34854.0,103.5129,103.6958,103.4855,103.6318,34854.0
2020-05-28 13:20:00,113.4,113.42,113.23,113.25,14745.0,103.6683,103.6866,103.5129,103.5312,14745.0
2020-05-28 13:25:00,113.29,113.37,113.25,113.29,18804.0,103.5678,103.6409,103.5312,103.5678,18804.0
2020-05-28 13:30:00,113.29,113.33,113.2,113.25,9043.0,103.5678,103.6044,103.4855,103.5312,9043.0
2020-05-28 13:35:00,113.26,113.5,113.23,113.48,22965.0,103.5404,103.7598,103.5129,103.7415,22965.0
2020-05-28 13:40:00,113.5,113.64,113.44,113.45,19790.0,103.7598,103.8877,103.7049,103.7141,19790.0
2020-05-28 13:45:00,113.42,113.63,113.31,113.4,13868.0,103.6866,103.8786,103.5861,103.6683,13868.0
2020-05-28 13:50:00,113.42,113.47,113.0,113.08,30458.0,103.6866,103.7323,103.3027,103.3758,30458.0
2020-05-28 13:55:00,113.08,113.2,112.91,112.94,9554.0,103.3758,103.4855,103.2204,103.2478,9554.0
2020-05-28 14:00:00,112.95,113.07,112.9,112.91,16918.0,103.257,103.3667,103.2113,103.2204,16918.0
2020-05-28 14:05:00,112.84,113.03,112.84,112.95,7818.0,103.1564,103.3301,103.1564,103.257,7818.0
2020-05-28 14:10:00,112.9,113.0,112.86,112.9,7652.0,103.2113,103.3027,103.1747,103.2113,7652.0
2020-05-28 14:15:00,112.87,113.13,112.87,113.05,7871.0,103.1838,103.4215,103.1838,103.3484,7871.0
2020-05-28 14:20:00,113.1,113.13,112.93,112.93,18804.0,103.3941,103.4215,103.2387,103.2387,18804.0
2020-05-28 14:25:00,112.95,113.0,112.75,112.8,8961.0,103.257,103.3027,103.0741,103.1198,8961.0
2020-05-28 14:30:00,112.87,112.96,112.77,112.9,7577.0,103.1838,103.2661,103.0924,103.2113,7577.0
2020-05-28 14:35:00,112.9,112.92,112.76,112.78,5940.0,103.2113,103.2295,103.0833,103.1015,5940.0
2020-05-28 14:40:00,112.84,112.84,112.6,112.61,8378.0,103.1564,103.1564,102.937,102.9461,8378.0
2020-05-28 14:45:00,112.61,112.73,112.6,112.7,6911.0,102.9461,103.0558,102.937,103.0284,6911.0
2020-05-28 14:50:00,112.79,112.87,112.66,112.79,9051.0,103.1107,103.1838,102.9918,103.1107,9051.0
2020-05-28 14:55:00,112.74,112.97,112.69,112.95,8003.0,103.065,103.2752,103.0193,103.257,8003.0
2020-05-28 15:00:00,112.95,113.24,112.95,113.24,10146.0,103.257,103.5221,103.257,103.5221,10146.0
2020-05-28 15:05:00,113.19,113.24,112.96,112.96,11396.0,103.4764,103.5221,103.2661,103.2661,11396.0
2020-05-28 15:10:00,112.94,113.27,112.91,113.25,15538.0,103.2478,103.5495,103.2204,103.5312,15538.0
2020-05-28 15:15:00,113.23,113.25,112.42,112.53,17690.0,103.5129,103.5312,102.7724,102.873,17690.0
2020-05-28 15:20:00,112.56,112.59,112.35,112.46,31108.0,102.9004,102.9279,102.7085,102.809,31108.0
2020-05-28 15:25:00,112.45,112.61,112.24,112.24,16609.0,102.7999,102.9461,102.6079,102.6079,16609.0
2020-05-28 15:30:00,112.26,112.32,111.71,111.86,22558.0,102.6262,102.681,102.1234,102.2605,22558.0
2020-05-28 15:35:00,111.87,112.02,111.72,111.99,24536.0,102.2696,102.4068,102.1325,102.3793,24536.0
2020-05-28 15:40:00,111.97,112.01,111.74,111.77,32019.0,102.3611,102.3976,102.1508,102.1782,32019.0
2020-05-28 15:45:00,111.74,111.82,110.8,110.81,43214.0,102.1508,102.2239,101.2915,101.3006,43214.0
2020-05-28 15:50:00,110.76,110.92,110.46,110.58,111296.0,101.2549,101.4012,100.9806,101.0903,111296.0
2020-05-28 15:55:00,110.61,111.32,110.61,110.91,178759.0,101.1178,101.7668,101.1178,101.392,178759.0
2020-05-29 09:30:00,111.31,111.31,110.57,110.93,38634.0,101.7577,101.7577,101.0812,101.4103,38634.0
2020-05-29 09:35:00,110.94,111.03,110.59,110.94,30803.0,101.4195,101.5017,101.0995,101.4195,30803.0
2020-05-29 09:40:00,110.85,110.9,110.55,110.73,12000.0,101.3372,101.3829,101.0629,101.2275,12000.0
2020-05-29 09:45:00,110.77,111.42,110.67,111.38,54708.0,101.264,101.8583,101.1726,101.8217,54708.0
2020-05-29 09:50:00,111.41,112.25,111.41,112.1,68695.0,101.8491,102.617,101.8491,102.4799,68695.0
2020-05-29 09:55:00,112.09,112.24,111.54,111.93,16467.0,102.4708,102.6079,101.968,102.3245,16467.0
2020-05-29 10:00:00,111.9,111.93,111.51,111.71,25628.0,102.2971,102.3245,101.9405,102.1234,25628.0
2020-05-29 10:05:00,111.76,111.86,111.0,111.0,17304.0,102.1691,102.2605,101.4743,101.4743,17304.0
2020-05-29 10:10:00,111.04,111.08,110.83,110.88,30510.0,101.5109,101.5474,101.3189,101.3646,30510.0
2020-05-29 10:15:00,110.9,111.24,110.89,111.14,14394.0,101.3829,101.6937,101.3737,101.6023,14394.0
2020-05-29 10:20:00,111.16,111.38,110.99,111.12,32131.0,101.6206,101.8217,101.4652,101.584,32131.0
2020-05-29 10:25:00,111.14,111.27,110.89,111.08,5924.0,101.6023,101.7211,101.3737,101.5474,5924.0
2020-05-29 10:30:00,111.12,111.53,111.12,111.52,11573.0,101.584,101.9588,101.584,101.9497,11573.0
2020-05-29 10:35:00,111.46,111.5,111.25,111.4,7175.0,101.8948,101.9314,101.7028,101.84,7175.0
2020-05-29 10:40:00,111.33,111.38,110.79,110.82,58469.0,101.776,101.8217,101.2823,101.3098,58469.0
2020-05-29 10:45:00,110.87,110.92,110.73,110.73,8801.0,101.3555,101.4012,101.2275,101.2275,8801.0
2020-05-29 10:50:00,110.81,110.92,110.58,110.59,8713.0,101.3006,101.4012,101.0903,101.0995,8713.0
2020-05-29 10:55:00,110.55,111.08,110.55,111.07,18694.0,101.0629,101.5474,101.0629,101.5383,18694.0
2020-05-29 11:00:00,111.04,111.16,110.41,110.48,16720.0,101.5109,101.6206,100.9349,100.9989,16720.0
2020-05-29 11:05:00,110.58,110.86,110.5,110.7,5354.0,101.0903,101.3463,101.0172,101.2,5354.0
2020-05-29 11:10:00,110.73,111.22,110.73,111.16,13184.0,101.2275,101.6754,101.2275,101.6206,13184.0
2020-05-29 11:15:00,111.12,111.2,111.01,111.14,6895.0,101.584,101.6571,101.4834,101.6023,6895.0
2020-05-29 11:20:00,111.13,111.29,111.13,111.17,11327.0,101.5931,101.7394,101.5931,101.6297,11327.0
2020-05-29 11:25:00,111.19,111.19,110.97,110.99,8718.0,101.648,101.648,101.4469,101.4652,8718.0
2020-05-29 11:30:00,110.98,111.26,110.89,111.2,7617.0,101.456,101.712,101.3737,101.6571,7617.0
2020-05-29 11:35:00,111.17,111.36,111.17,111.25,10842.0,101.6297,101.8034,101.6297,101.7028,10842.0
2020-05-29 11:40:00,111.28,111.32,111.06,111.16,32821.0,101.7303,101.7668,101.5292,101.6206,32821.0
2020-05-29 11:45:00,111.11,111.49,111.07,111.42,20799.0,101.5749,101.9223,101.5383,101.8583,20799.0
2020-05-29 11:50:00,111.4,111.44,111.32,111.32,5441.0,101.84,101.8765,101.7668,101.7668,5441.0
2020-05-29 11:55:00,111.33,111.42,111.24,111.28,6098.0,101.776,101.8583,101.6937,101.7303,6098.0
2020-05-29 12:00:00,111.27,111.35,111.19,111.24,9469.0,101.7211,101.7943,101.648,101.6937,9469.0
2020-05-29 12:05:00,111.28,111.35,111.08,111.1,6858.0,101.7303,101.7943,101.5474,101.5657,6858.0
2020-05-29 12:10:00,111.12,111.14,110.95,110.95,8467.0,101.584,101.6023,101.4286,101.4286,8467.0
2020-05-29 12:15:00,110.98,111.07,110.75,110.78,12198.0,101.456,101.5383,101.2458,101.2732,12198.0
2020-05-29 12:20:00,110.73,110.93,110.65,110.9,6827.0,101.2275,101.4103,101.1543,101.3829,6827.0
2020-05-29 12:25:00,110.9,111.07,110.87,111.05,9316.0,101.3829,101.5383,101.3555,101.52,9316.0
2020-05-29 12:30:00,111.04,111.04,110.83,110.88,5468.0,101.5109,101.5109,101.3189,101.3646,5468.0
2020-05-29 12:35:00,110.87,111.07,110.84,111.01,11099.0,101.3555,101.5383,101.328,101.4834,11099.0
2020-05-29 12:40:00,111.01,111.08,110.93,110.95,7202.0,101.4834,101.5474,101.4103,101.4286,7202.0
2020-05-29 12:45:00,110.99,111.01,110.85,110.97,5988.0,101.4652,101.4834,101.3372,101.4469,5988.0
2020-05-29 12:50:00,110.95,110.97,110.53,110.73,20165.0,101.4286,101.4469,101.0446,101.2275,20165.0
2020-05-29 12:55:00,110.72,111.73,110.66,111.55,23468.0,101.2183,102.1417,101.1635,101.9771,23468.0
2020-05-29 13:00:00,111.53,111.58,111.24,111.28,20367.0,101.9588,102.0045,101.6937,101.7303,20367.0
2020-05-29 13:05:00,111.32,111.57,111.25,111.39,9452.0,101.7668,101.9954,101.7028,101.8308,9452.0
2020-05-29 13:10:00,111.39,111.89,111.38,111.83,8955.0,101.8308,102.2879,101.8217,102.2331,8955.0
2020-05-29 13:15:00,111.84,111.87,111.62,111.69,5871.0,102.2422,102.2696,102.0411,102.1051,5871.0
2020-05-29 13:20:00,111.68,111.7,111.57,111.58,5896.0,102.0959,102.1142,101.9954,102.0045,5896.0
2020-05-29 13:25:00,111.59,111.6,111.44,111.45,11127.0,102.0137,102.0228,101.8765,101.8857,11127.0
2020-05-29 13:30:00,111.48,111.55,111.42,111.45,9169.0,101.9131,101.9771,101.8583,101.8857,9169.0
2020-05-29 13:35:00,111.48,111.48,111.22,111.32,8563.0,101.9131,101.9131,101.6754,101.7668,8563.0
2020-05-29 13:40:00,111.32,111.38,111.17,111.2,5303.0,101.7668,101.8217,101.6297,101.6571,5303.0
2020-05-29 13:45:00,111.22,111.24,111.14,111.18,3839.0,101.6754,101.6937,101.6023,101.6389,3839.0
2020-05-29 13:50:00,111.2,111.34,111.17,111.26,14539.0,101.6571,101.7851,101.6297,101.712,14539.0
2020-05-29 13:55:00,111.3,111.58,111.3,111.51,3962.0,101.7486,102.0045,101.7486,101.9405,3962.0
2020-05-29 14:00:00,111.49,111.67,111.44,111.55,5816.0,101.9223,102.0868,101.8765,101.9771,5816.0
2020-05-29 14:05:00,111.53,111.97,111.39,111.89,41529.0,101.9588,102.3611,101.8308,102.2879,41529.0
2020-05-29 14:10:00,111.94,112.19,111.85,111.86,20753.0,102.3336,102.5622,102.2514,102.2605,20753.0
2020-05-29 14:15:00,111.91,111.94,111.81,111.84,20619.0,102.3062,102.3336,102.2148,102.2422,20619.0
2020-05-29 14:20:00,111.87,112.04,111.72,111.97,52409.0,102.2696,102.4251,102.1325,102.3611,52409.0
2020-05-29 14:25:00,112.0,112.19,111.95,112.02,9973.0,102.3885,102.5622,102.3428,102.4068,9973.0
2020-05-29 14:30:00,112.04,112.12,111.95,111.98,69780.0,102.4251,102.4982,102.3428,102.3702,69780.0
2020-05-29 14:35:00,111.98,112.0,111.72,111.79,12362.0,102.3702,102.3885,102.1325,102.1965,12362.0
2020-05-29 14:40:00,111.77,111.88,111.57,111.59,5379.0,102.1782,102.2788,101.9954,102.0137,5379.0
2020-05-29 14:45:00,111.62,111.67,111.36,111.36,7611.0,102.0411,102.0868,101.8034,101.8034,7611.0
2020-05-29 14:50:00,111.34,111.37,110.48,111.0,28284.0,101.7851,101.8126,100.9989,101.4743,28284.0
2020-05-29 14:55:00,111.05,112.3,110.78,112.3,32732.0,101.52,102.6627,101.2732,102.6627,32732.0
2020-05-29 15:00:00,112.48,112.72,112.25,112.7,53899.0,102.8273,103.0467,102.617,103.0284,53899.0
2020-05-29 15:05:00,112.67,112.74,112.42,112.53,26184.0,103.001,103.065,102.7724,102.873,26184.0
2020-05-29 15:10:00,112.55,112.72,112.33,112.39,45681.0,102.8913,103.0467,102.6902,102.745,45681.0
2020-05-29 15:15:00,112.39,112.56,112.2,112.3,19322.0,102.745,102.9004,102.5713,102.6627,19322.0
2020-05-29 15:20:00,112.28,112.59,112.17,112.5,19233.0,102.6445,102.9279,102.5439,102.8456,19233.0
2020-05-29 15:25:00,112.48,112.48,112.09,112.32,16791.0,102.8273,102.8273,102.4708,102.681,16791.0
2020-05-29 15:30:00,112.28,112.61,112.27,112.36,15098.0,102.6445,102.9461,102.6353,102.7176,15098.0
2020-05-29 15:35:00,112.38,112.56,112.31,112.56,13701.0,102.7359,102.9004,102.6719,102.9004,13701.0
2020-05-29 15:40:00,112.51,112.73,112.43,112.65,28299.0,102.8547,103.0558,102.7816,102.9827,28299.0
2020-05-29 15:45:00,112.68,112.73,112.28,112.3,14442.0,103.0101,103.0558,102.6445,102.6627,14442.0
2020-05-29 15:50:00,112.32,113.31,112.3,113.17,95142.0,102.681,103.5861,102.6627,103.4581,95142.0
2020-05-29 15:55:00,113.17,113.29,112.84,112.95,195938.0,103.4581,103.5678,103.1564,103.257,195938.0
2020-06-01 09:30:00,112.37,112.95,111.68,111.9,38030.0,102.7267,103.257,102.0959,102.2971,38030.0
2020-06-01 09:35:00,111.91,112.13,111.33,111.95,36939.0,102.3062,102.5073,101.776,102.3428,36939.0
2020-06-01 09:40:00,111.95,112.69,111.91,112.25,34232.0,102.3428,103.0193,102.3062,102.617,34232.0
2020-06-01 09:45:00,112.16,112.73,112.12,112.47,20060.0,102.5348,103.0558,102.4982,102.8182,20060.0
2020-06-01 09:50:00,112.41,112.48,112.0,112.09,11019.0,102.7633,102.8273,102.3885,102.4708,11019.0
2020-06-01 09:55:00,112.09,112.1,111.49,111.5,19723.0,102.4708,102.4799,101.9223,101.9314,19723.0
2020-06-01 10:00:00,111.55,112.1,111.55,111.91,37083.0,101.9771,102.4799,101.9771,102.3062,37083.0
2020-06-01 10:05:00,112.02,112.37,111.98,112.29,14669.0,102.4068,102.7267,102.3702,102.6536,14669.0
2020-06-01 10:10:00,112.24,112.45,112.15,112.45,16730.0,102.6079,102.7999,102.5256,102.7999,16730.0
2020-06-01 10:15:00,112.45,112.46,112.2,112.25,5237.0,102.7999,102.809,102.5713,102.617,5237.0
2020-06-01 10:20:00,112.15,112.25,112.06,112.16,3870.0,102.5256,102.617,102.4433,102.5348,3870.0
2020-06-01 10:25:00,112.22,112.67,112.19,112.64,6501.0,102.5896,103.001,102.5622,102.9736,6501.0
2020-06-01 10:30:00,112.69,112.82,112.62,112.75,8355.0,103.0193,103.1381,102.9553,103.0741,8355.0
2020-06-01 10:35:00,112.77,112.92,112.73,112.92,5868.0,103.0924,103.2295,103.0558,103.2295,5868.0
2020-06-01 10:40:00,112.88,112.97,112.79,112.88,6810.0,103.193,103.2752,103.1107,103.193,6810.0
2020-06-01 10:45:00,112.89,112.89,112.65,112.65,4451.0,103.2021,103.2021,102.9827,102.9827,4451.0
2020-06-01 10:50:00,112.67,112.84,112.57,112.81,5257.0,103.001,103.1564,102.9096,103.129,5257.0
2020-06-01 10:55:00,112.84,112.97,112.84,112.88,3625.0,103.1564,103.2752,103.1564,103.193,3625.0
2020-06-01 11:00:00,112.94,113.01,112.82,112.85,9569.0,103.2478,103.3118,103.1381,103.1655,9569.0
2020-06-01 11:05:00,112.78,112.94,112.76,112.87,5836.0,103.1015,103.2478,103.0833,103.1838,5836.0
2020-06-01 11:10:00,112.87,112.91,112.71,112.89,5071.0,103.1838,103.2204,103.0376,103.2021,5071.0
2020-06-01 11:15:00,112.83,112.99,112.8,112.83,5400.0,103.1473,103.2935,103.1198,103.1473,5400.0
2020-06-01 11:20:00,112.87,112.87,112.55,112.61,5787.0,103.1838,103.1838,102.8913,102.9461,5787.0
2020-06-01 11:25:00,112.58,112.61,112.41,112.54,5741.0,102.9187,102.9461,102.7633,102.8821,5741.0
2020-06-01 11:30:00,112.52,112.66,112.5,112.6,8530.0,102.8639,102.9918,102.8456,102.937,8530.0
2020-06-01 11:35:00,112.6,112.61,112.42,112.54,3196.0,102.937,102.9461,102.7724,102.8821,3196.0
2020-06-01 11:40:00,112.58,112.68,112.51,112.65,4023.0,102.9187,103.0101,102.8547,102.9827,4023.0
2020-06-01 11:45:00,112.66,112.68,112.55,112.59,2909.0,102.9918,103.0101,102.8913,102.9279,2909.0
2020-06-01 11:50:00,112.61,112.7,112.48,112.61,4823.0,102.9461,103.0284,102.8273,102.9461,4823.0
2020-06-01 11:55:00,112.57,112.71,112.57,112.68,6792.0,102.9096,103.0376,102.9096,103.0101,6792.0
2020-06-01 12:00:00,112.7,112.83,112.6,112.78,4936.0,103.0284,103.1473,102.937,103.1015,4936.0
2020-06-01 12:05:00,112.78,112.88,112.77,112.88,4413.0,103.1015,103.193,103.0924,103.193,4413.0
2020-06-01 12:10:00,112.86,112.87,112.77,112.77,3100.0,103.1747,103.1838,103.0924,103.0924,3100.0
2020-06-01 12:15:00,112.78,112.96,112.77,112.96,6075.0,103.1015,103.2661,103.0924,103.2661,6075.0
2020-06-01 12:20:00,112.93,112.98,112.87,112.95,5309.0,103.2387,103.2844,103.1838,103.257,5309.0
2020-06-01 12:25:00,112.96,113.04,112.9,112.91,7300.0,103.2661,103.3392,103.2113,103.2204,7300.0
2020-06-01 12:30:00,113.0,113.04,112.97,112.97,2309.0,103.3027,103.3392,103.2752,103.2752,2309.0
2020-06-01 12:35:00,112.95,113.03,112.83,112.83,12127.0,103.257,103.3301,103.1473,103.1473,12127.0
2020-06-01 12:40:00,112.87,112.9,112.8,112.85,5428.0,103.1838,103.2113,103.1198,103.1655,5428.0
2020-06-01 12:45:00,112.91,113.05,112.88,113.02,4602.0,103.2204,103.3484,103.193,103.321,4602.0
2020-06-01 12:50:00,113.05,113.11,113.02,113.11,2617.0,103.3484,103.4032,103.321,103.4032,2617.0
2020-06-01 12:55:00,113.13,113.13,113.0,113.03,4278.0,103.4215,103.4215,103.3027,103.3301,4278.0
2020-06-01 13:00:00,113.04,113.35,113.0,113.31,5037.0,103.3392,103.6226,103.3027,103.5861,5037.0
2020-06-01 13:05:00,113.29,113.37,113.23,113.23,5016.0,103.5678,103.6409,103.5129,103.5129,5016.0
2020-06-01 13:10:00,113.23,113.31,113.21,113.27,4559.0,103.5129,103.5861,103.4946,103.5495,4559.0
2020-06-01 13:15:00,113.28,113.38,113.25,113.38,5127.0,103.5586,103.6501,103.5312,103.6501,5127.0
2020-06-01 13:20:00,113.41,113.41,113.32,113.39,3504.0,103.6775,103.6775,103.5952,103.6592,3504.0
2020-06-01 13:25:00,113.42,113.44,113.31,113.39,3512.0,103.6866,103.7049,103.5861,103.6592,3512.0
2020-06-01 13:30:00,113.34,113.4,113.3,113.3,4954.0,103.6135,103.6683,103.5769,103.5769,4954.0
2020-06-01 13:35:00,113.26,113.4,113.25,113.31,3790.0,103.5404,103.6683,103.5312,103.5861,3790.0
2020-06-01 13:40:00,113.33,113.4,113.29,113.29,3480.0,103.6044,103.6683,103.5678,103.5678,3480.0
2020-06-01 13:45:00,113.27,113.34,113.26,113.28,2716.0,103.5495,103.6135,103.5404,103.5586,2716.0
2020-06-01 13:50:00,113.29,113.33,113.01,113.06,7166.0,103.5678,103.6044,103.3118,103.3575,7166.0
2020-06-01 13:55:00,113.08,113.19,113.08,113.08,3456.0,103.3758,103.4764,103.3758,103.3758,3456.0
2020-06-01 14:00:00,113.11,113.15,113.05,113.09,3342.0,103.4032,103.4398,103.3484,103.3849,3342.0
2020-06-01 14:05:00,113.07,113.14,113.06,113.13,2323.0,103.3667,103.4307,103.3575,103.4215,2323.0
2020-06-01 14:10:00,113.07,113.1,113.0,113.04,3757.0,103.3667,103.3941,103.3027,103.3392,3757.0
2020-06-01 14:15:00,113.07,113.07,112.93,113.04,2376.0,103.3667,103.3667,103.2387,103.3392,2376.0
2020-06-01 14:20:00,113.03,113.07,112.87,112.91,3732.0,103.3301,103.3667,103.1838,103.2204,3732.0
2020-06-01 14:25:00,112.9,112.97,112.85,112.93,2810.0,103.2113,103.2752,103.1655,103.2387,2810.0
2020-06-01 14:30:00,112.91,112.98,112.88,112.89,8018.0,103.2204,103.2844,103.193,103.2021,8018.0
2020-06-01 14:35:00,112.9,113.18,112.9,113.14,6350.0,103.2113,103.4672,103.2113,103.4307,6350.0
2020-06-01 14:40:00,113.15,113.15,112.97,112.98,6663.0,103.4398,103.4398,103.2752,103.2844,6663.0
2020-06-01 14:45:00,112.96,113.05,112.88,113.05,8272.0,103.2661,103.3484,103.193,103.3484,8272.0
2020-06-01 14:50:00,113.05,113.08,112.92,113.03,14435.0,103.3484,103.3758,103.2295,103.3301,14435.0
2020-06-01 14:55:00,113.03,113.18,113.0,113.06,9185.0,103.3301,103.4672,103.3027,103.3575,9185.0
2020-06-01 15:00:00,113.08,113.24,113.06,113.2,10509.0,103.3758,103.5221,103.3575,103.4855,10509.0
2020-06-01 15:05:00,113.23,113.39,113.08,113.33,12651.0,103.5129,103.6592,103.3758,103.6044,12651.0
2020-06-01 15:10:00,113.33,113.35,113.11,113.14,14423.0,103.6044,103.6226,103.4032,103.4307,14423.0
2020-06-01 15:15:00,113.14,113.15,112.94,113.0,13540.0,103.4307,103.4398,103.2478,103.3027,13540.0
2020-06-01 15:20:00,113.01,113.19,113.01,113.11,11600.0,103.3118,103.4764,103.3118,103.4032,11600.0
2020-06-01 15:25:00,113.11,113.23,113.08,113.13,14198.0,103.4032,103.5129,103.3758,103.4215,14198.0
2020-06-01 15:30:00,113.13,113.37,113.09,113.29,7167.0,103.4215,103.6409,103.3849,103.5678,7167.0
2020-06-01 15:35:00,113.26,113.26,112.88,112.93,7479.0,103.5404,103.5404,103.193,103.2387,7479.0
2020-06-01 15:40:00,112.93,112.93,112.8,112.92,10711.0,103.2387,103.2387,103.1198,103.2295,10711.0
2020-06-01 15:45:00,112.9,112.99,112.84,112.93,11848.0,103.2113,103.2935,103.1564,103.2387,11848.0
2020-06-01 15:50:00,112.91,113.14,112.9,112.92,28864.0,103.2204,103.4307,103.2113,103.2295,28864.0
2020-06-01 15:55:00,112.92,112.97,112.74,112.76,76877.0,103.2295,103.2752,103.065,103.0833,76877.0
2020-06-02 09:30:00,113.0,113.48,112.44,113.39,42577.0,103.3027,103.7415,102.7907,103.6592,42577.0
2020-06-02 09:35:00,113.39,113.85,113.19,113.58,25599.0,103.6592,104.0797,103.4764,103.8329,25599.0
2020-06-02 09:40:00,113.49,113.63,113.13,113.29,15150.0,103.7506,103.8786,103.4215,103.5678,15150.0
2020-06-02 09:45:00,113.43,113.59,113.24,113.59,8205.0,103.6958,103.842,103.5221,103.842,8205.0
2020-06-02 09:50:00,113.66,114.12,113.61,113.96,13920.0,103.906,104.3266,103.8603,104.1803,13920.0
2020-06-02 09:55:00,113.93,114.31,113.89,114.31,56176.0,104.1529,104.5002,104.1163,104.5002,56176.0
2020-06-02 10:00:00,114.28,114.65,114.18,114.45,23787.0,104.4728,104.8111,104.3814,104.6282,23787.0
2020-06-02 10:05:00,114.44,114.61,114.39,114.57,13261.0,104.6191,104.7745,104.5734,104.7379,13261.0
2020-06-02 10:10:00,114.54,114.85,114.48,114.49,12452.0,104.7105,104.9939,104.6557,104.6648,12452.0
2020-06-02 10:15:00,114.5,114.77,114.46,114.67,23917.0,104.6739,104.9208,104.6374,104.8294,23917.0
2020-06-02 10:20:00,114.73,114.96,114.73,114.91,11190.0,104.8842,105.0945,104.8842,105.0488,11190.0
2020-06-02 10:25:00,114.93,115.04,114.82,114.92,14340.0,105.067,105.1676,104.9665,105.0579,14340.0
2020-06-02 10:30:00,114.93,114.93,114.6,114.6,13029.0,105.067,105.067,104.7654,104.7654,13029.0
2020-06-02 10:35:00,114.59,114.89,114.59,114.71,8029.0,104.7562,105.0305,104.7562,104.8659,8029.0
2020-06-02 10:40:00,114.66,114.7,114.46,114.51,11005.0,104.8202,104.8568,104.6374,104.6831,11005.0
2020-06-02 10:45:00,114.55,114.65,114.34,114.46,15445.0,104.7197,104.8111,104.5277,104.6374,15445.0
2020-06-02 10:50:00,114.42,114.65,114.3,114.6,42816.0,104.6008,104.8111,104.4911,104.7654,42816.0
2020-06-02 10:55:00,114.59,115.02,114.56,114.9,16010.0,104.7562,105.1493,104.7288,105.0396,16010.0
2020-06-02 11:00:00,114.92,114.93,114.36,114.69,17760.0,105.0579,105.067,104.546,104.8476,17760.0
2020-06-02 11:05:00,114.7,114.72,114.16,114.16,10173.0,104.8568,104.8751,104.3631,104.3631,10173.0
2020-06-02 11:10:00,114.17,114.27,114.03,114.09,8298.0,104.3723,104.4637,104.2443,104.2991,8298.0
2020-06-02 11:15:00,114.07,114.39,113.98,114.34,44993.0,104.2808,104.5734,104.1986,104.5277,44993.0
2020-06-02 11:20:00,114.37,114.57,114.33,114.45,51511.0,104.5551,104.7379,104.5185,104.6282,51511.0
2020-06-02 11:25:00,114.45,114.67,114.44,114.44,13057.0,104.6282,104.8294,104.6191,104.6191,13057.0
2020-06-02 11:30:00,114.45,114.83,114.45,114.8,9025.0,104.6282,104.9756,104.6282,104.9482,9025.0
2020-06-02 11:35:00,114.8,114.87,114.71,114.76,11082.0,104.9482,105.0122,104.8659,104.9116,11082.0
2020-06-02 11:40:00,114.79,114.82,114.61,114.68,11542.0,104.9391,104.9665,104.7745,104.8385,11542.0
2020-06-02 11:45:00,114.68,114.68,114.41,114.5,10808.0,104.8385,104.8385,104.5917,104.6739,10808.0
2020-06-02 11:50:00,114.47,114.55,114.32,114.46,11784.0,104.6465,104.7197,104.5094,104.6374,11784.0
2020-06-02 11:55:00,114.44,114.44,114.22,114.31,9011.0,104.6191,104.6191,104.418,104.5002,9011.0
2020-06-02 12:00:00,114.34,114.74,114.33,114.54,5663.0,104.5277,104.8933,104.5185,104.7105,5663.0
2020-06-02 12:05:00,114.53,114.79,114.53,114.78,7660.0,104.7014,104.9391,104.7014,104.9299,7660.0
2020-06-02 12:10:00,114.76,114.84,114.66,114.67,9746.0,104.9116,104.9848,104.8202,104.8294,9746.0
2020-06-02 12:15:00,114.68,114.84,114.66,114.83,9284.0,104.8385,104.9848,104.8202,104.9756,9284.0
2020-06-02 12:20:00,114.86,115.02,114.83,114.98,15908.0,105.0031,105.1493,104.9756,105.1128,15908.0
2020-06-02 12:25:00,115.0,115.11,115.0,115.07,8623.0,105.131,105.2316,105.131,105.195,8623.0
2020-06-02 12:30:00,115.1,115.19,115.07,115.12,11480.0,105.2225,105.3047,105.195,105.2407,11480.0
2020-06-02 12:35:00,115.12,115.25,115.09,115.23,12886.0,105.2407,105.3596,105.2133,105.3413,12886.0
2020-06-02 12:40:00,115.24,115.24,115.03,115.19,5900.0,105.3504,105.3504,105.1585,105.3047,5900.0
2020-06-02 12:45:00,115.21,115.24,115.05,115.16,5885.0,105.323,105.3504,105.1767,105.2773,5885.0
2020-06-02 12:50:00,115.18,115.22,115.08,115.14,5225.0,105.2956,105.3322,105.2042,105.259,5225.0
2020-06-02 12:55:00,115.15,115.21,115.05,115.12,8327.0,105.2682,105.323,105.1767,105.2407,8327.0
2020-06-02 13:00:00,115.13,115.31,115.09,115.25,8866.0,105.2499,105.4144,105.2133,105.3596,8866.0
2020-06-02 13:05:00,115.28,115.4,115.24,115.34,9960.0,105.387,105.4967,105.3504,105.4419,9960.0
2020-06-02 13:10:00,115.41,115.5,115.33,115.46,9467.0,105.5059,105.5881,105.4327,105.5516,9467.0
2020-06-02 13:15:00,115.45,115.49,115.34,115.39,7484.0,105.5424,105.579,105.4419,105.4876,7484.0
2020-06-02 13:20:00,115.37,115.48,115.17,115.25,16406.0,105.4693,105.5698,105.2864,105.3596,16406.0
2020-06-02 13:25:00,115.19,115.3,115.09,115.26,6828.0,105.3047,105.4053,105.2133,105.3687,6828.0
2020-06-02 13:30:00,115.29,115.32,115.1,115.15,15306.0,105.3961,105.4236,105.2225,105.2682,15306.0
2020-06-02 13:35:00,115.18,115.41,115.18,115.32,7271.0,105.2956,105.5059,105.2956,105.4236,7271.0
2020-06-02 13:40:00,115.32,115.43,115.26,115.43,6720.0,105.4236,105.5241,105.3687,105.5241,6720.0
2020-06-02 13:45:00,115.46,115.59,115.37,115.52,11370.0,105.5516,105.6704,105.4693,105.6064,11370.0
2020-06-02 13:50:00,115.55,115.55,115.38,115.45,9127.0,105.6338,105.6338,105.4784,105.5424,9127.0
2020-06-02 13:55:00,115.51,115.52,115.38,115.48,6000.0,105.5973,105.6064,105.4784,105.5698,6000.0
2020-06-02 14:00:00,115.47,115.69,115.46,115.63,9686.0,105.5607,105.7618,105.5516,105.707,9686.0
2020-06-02 14:05:00,115.6,115.6,115.31,115.38,9491.0,105.6795,105.6795,105.4144,105.4784,9491.0
2020-06-02 14:10:00,115.44,115.59,115.41,115.54,18400.0,105.5333,105.6704,105.5059,105.6247,18400.0
2020-06-02 14:15:00,115.54,115.82,115.52,115.78,9637.0,105.6247,105.8807,105.6064,105.8441,9637.0
2020-06-02 14:20:00,115.8,115.9,115.73,115.86,13516.0,105.8624,105.9538,105.7984,105.9172,13516.0
2020-06-02 14:25:00,115.88,115.9,115.67,115.77,32228.0,105.9355,105.9538,105.7435,105.835,32228.0
2020-06-02 14:30:00,115.78,115.84,115.39,115.4,19630.0,105.8441,105.8989,105.4876,105.4967,19630.0
2020-06-02 14:35:00,115.39,115.45,115.21,115.27,23083.0,105.4876,105.5424,105.323,105.3779,23083.0
2020-06-02 14:40:00,115.26,115.52,115.23,115.48,16123.0,105.3687,105.6064,105.3413,105.5698,16123.0
2020-06-02 14:45:00,115.49,115.67,115.47,115.65,27231.0,105.579,105.7435,105.5607,105.7253,27231.0
2020-06-02 14:50:00,115.66,115.7,115.48,115.48,12915.0,105.7344,105.771,105.5698,105.5698,12915.0
2020-06-02 14:55:00,115.5,115.65,115.47,115.65,16463.0,105.5881,105.7253,105.5607,105.7253,16463.0
2020-06-02 15:00:00,115.66,115.82,115.38,115.53,18563.0,105.7344,105.8807,105.4784,105.6156,18563.0
2020-06-02 15:05:00,115.54,115.67,115.48,115.62,18957.0,105.6247,105.7435,105.5698,105.6978,18957.0
2020-06-02 15:10:00,115.6,115.72,115.56,115.67,12889.0,105.6795,105.7892,105.643,105.7435,12889.0
2020-06-02 15:15:00,115.71,115.75,115.62,115.75,12768.0,105.7801,105.8167,105.6978,105.8167,12768.0
2020-06-02 15:20:00,115.77,115.87,115.58,115.66,16264.0,105.835,105.9264,105.6613,105.7344,16264.0
2020-06-02 15:25:00,115.69,115.71,115.44,115.59,21778.0,105.7618,105.7801,105.5333,105.6704,21778.0
2020-06-02 15:30:00,115.61,115.68,115.48,115.61,25841.0,105.6887,105.7527,105.5698,105.6887,25841.0
2020-06-02 15:35:00,115.63,115.84,115.61,115.84,27037.0,105.707,105.8989,105.6887,105.8989,27037.0
2020-06-02 15:40:00,115.84,115.9,115.77,115.8,44233.0,105.8989,105.9538,105.835,105.8624,44233.0
2020-06-02 15:45:00,115.81,116.07,115.75,116.04,76148.0,105.8715,106.1092,105.8167,106.0818,76148.0
2020-06-02 15:50:00,116.06,116.61,116.06,116.58,91802.0,106.1001,106.6029,106.1001,106.5754,91802.0
2020-06-02 15:55:00,116.62,116.87,116.35,116.84,195225.0,106.612,106.8406,106.3652,106.8131,195225.0
2020-06-03 09:30:00,118.09,121.56,117.78,120.9,208963.0,107.9559,111.1281,107.6725,110.5247,208963.0
2020-06-03 09:35:00,120.92,121.1,119.68,119.85,79757.0,110.543,110.7076,109.4094,109.5648,79757.0
2020-06-03 09:40:00,119.95,120.51,119.7,120.16,56190.0,109.6562,110.1682,109.4277,109.8482,56190.0
2020-06-03 09:45:00,120.16,120.34,119.67,119.81,50773.0,109.8482,110.0128,109.4003,109.5283,50773.0
2020-06-03 09:50:00,119.83,119.9,119.07,119.49,36493.0,109.5465,109.6105,108.8518,109.2357,36493.0
2020-06-03 09:55:00,119.42,119.76,119.2,119.66,26575.0,109.1717,109.4825,108.9706,109.3911,26575.0
2020-06-03 10:00:00,119.68,119.8,119.32,119.7,11794.0,109.4094,109.5191,109.0803,109.4277,11794.0
2020-06-03 10:05:00,119.68,119.68,119.3,119.3,21805.0,109.4094,109.4094,109.062,109.062,21805.0
2020-06-03 10:10:00,119.32,119.59,119.21,119.53,13558.0,109.0803,109.3271,108.9797,109.2723,13558.0
2020-06-03 10:15:00,119.51,119.89,119.39,119.74,14348.0,109.254,109.6014,109.1443,109.4643,14348.0
2020-06-03 10:20:00,119.78,119.9,119.63,119.77,27026.0,109.5008,109.6105,109.3637,109.4917,27026.0
2020-06-03 10:25:00,119.8,120.07,119.8,120.0,20499.0,109.5191,109.7659,109.5191,109.702,20499.0
2020-06-03 10:30:00,119.95,120.08,119.88,120.02,13142.0,109.6562,109.7751,109.5922,109.7202,13142.0
2020-06-03 10:35:00,120.04,120.48,119.99,120.46,37428.0,109.7385,110.1408,109.6928,110.1225,37428.0
2020-06-03 10:40:00,120.48,120.89,120.42,120.89,21071.0,110.1408,110.5156,110.0859,110.5156,21071.0
2020-06-03 10:45:00,120.87,121.43,120.68,121.39,157819.0,110.4973,111.0092,110.3236,110.9727,157819.0
2020-06-03 10:50:00,121.37,121.54,121.07,121.39,23198.0,110.9544,111.1098,110.6801,110.9727,23198.0
2020-06-03 10:55:00,121.39,121.72,121.39,121.55,51196.0,110.9727,111.2743,110.9727,111.1189,51196.0
2020-06-03 11:00:00,121.52,121.89,121.32,121.55,75000.0,111.0915,111.4298,110.9087,111.1189,75000.0
2020-06-03 11:05:00,121.5,122.03,121.41,122.0,75359.0,111.0732,111.5577,110.9909,111.5303,75359.0
2020-06-03 11:10:00,122.02,122.11,121.9,122.0,35663.0,111.5486,111.6309,111.4389,111.5303,35663.0
2020-06-03 11:15:00,121.99,122.11,121.97,121.99,18097.0,111.5212,111.6309,111.5029,111.5212,18097.0
2020-06-03 11:20:00,122.0,122.11,121.91,122.04,39881.0,111.5303,111.6309,111.448,111.5669,39881.0
2020-06-03 11:25:00,122.05,122.05,121.77,121.98,82964.0,111.576,111.576,111.3201,111.512,82964.0
2020-06-03 11:30:00,121.96,121.99,121.28,121.62,69753.0,111.4937,111.5212,110.8721,111.1829,69753.0
2020-06-03 11:35:00,121.61,121.62,121.26,121.54,15603.0,111.1738,111.1829,110.8538,111.1098,15603.0
2020-06-03 11:40:00,121.51,121.7,121.43,121.61,47564.0,111.0824,111.2561,111.0092,111.1738,47564.0
2020-06-03 11:45:00,121.64,121.89,121.41,121.87,21248.0,111.2012,111.4298,110.9909,111.4115,21248.0
2020-06-03 11:50:00,121.86,121.9,121.59,121.77,18064.0,111.4023,111.4389,111.1555,111.3201,18064.0
2020-06-03 11:55:00,121.78,122.08,121.76,122.01,15359.0,111.3292,111.6035,111.3109,111.5395,15359.0
2020-06-03 12:00:00,121.97,122.15,121.91,122.01,22896.0,111.5029,111.6674,111.448,111.5395,22896.0
2020-06-03 12:05:00,122.01,122.17,121.81,121.82,24868.0,111.5395,111.6857,111.3566,111.3658,24868.0
2020-06-03 12:10:00,121.84,121.99,121.77,121.93,18170.0,111.384,111.5212,111.3201,111.4663,18170.0
2020-06-03 12:15:00,121.98,122.01,121.68,121.81,19218.0,111.512,111.5395,111.2378,111.3566,19218.0
2020-06-03 12:20:00,121.81,121.95,121.77,121.9,14754.0,111.3566,111.4846,111.3201,111.4389,14754.0
2020-06-03 12:25:00,121.91,122.04,121.82,122.04,11074.0,111.448,111.5669,111.3658,111.5669,11074.0
2020-06-03 12:30:00,122.03,122.05,121.95,122.01,10846.0,111.5577,111.576,111.4846,111.5395,10846.0
2020-06-03 12:35:00,122.02,122.28,122.01,122.24,64181.0,111.5486,111.7863,111.5395,111.7497,64181.0
2020-06-03 12:40:00,122.25,122.25,121.83,121.93,13293.0,111.7589,111.7589,111.3749,111.4663,13293.0
2020-06-03 12:45:00,121.95,122.04,121.84,121.91,12028.0,111.4846,111.5669,111.384,111.448,12028.0
2020-06-03 12:50:00,121.89,122.13,121.89,122.03,8330.0,111.4298,111.6492,111.4298,111.5577,8330.0
2020-06-03 12:55:00,122.03,122.08,121.93,121.93,8827.0,111.5577,111.6035,111.4663,111.4663,8827.0
2020-06-03 13:00:00,121.97,122.2,121.91,122.17,13347.0,111.5029,111.7132,111.448,111.6857,13347.0
2020-06-03 13:05:00,122.2,122.32,122.16,122.26,11195.0,111.7132,111.8229,111.6766,111.768,11195.0
2020-06-03 13:10:00,122.25,122.67,122.21,122.6,38529.0,111.7589,112.1428,111.7223,112.0788,38529.0
2020-06-03 13:15:00,122.63,122.73,122.53,122.71,13854.0,112.1063,112.1977,112.0148,112.1794,13854.0
2020-06-03 13:20:00,122.74,122.87,122.59,122.86,86205.0,112.2068,112.3257,112.0697,112.3165,86205.0
2020-06-03 13:25:00,122.84,122.84,122.57,122.73,9428.0,112.2982,112.2982,112.0514,112.1977,9428.0
2020-06-03 13:30:00,122.7,122.7,122.52,122.68,12056.0,112.1702,112.1702,112.0057,112.152,12056.0
2020-06-03 13:35:00,122.66,122.67,122.47,122.53,81470.0,112.1337,112.1428,111.96,112.0148,81470.0
2020-06-03 13:40:00,122.52,122.63,122.47,122.56,18049.0,112.0057,112.1063,111.96,112.0423,18049.0
2020-06-03 13:45:00,122.58,122.58,121.75,121.76,37241.0,112.0605,112.0605,111.3018,111.3109,37241.0
2020-06-03 13:50:00,121.76,121.87,121.69,121.8,12688.0,111.3109,111.4115,111.2469,111.3475,12688.0
2020-06-03 13:55:00,121.81,121.94,121.54,121.56,25763.0,111.3566,111.4755,111.1098,111.1281,25763.0
2020-06-03 14:00:00,121.55,121.81,121.48,121.72,30368.0,111.1189,111.3566,111.0549,111.2743,30368.0
2020-06-03 14:05:00,121.72,121.77,121.6,121.61,15809.0,111.2743,111.3201,111.1646,111.1738,15809.0
2020-06-03 14:10:00,121.6,121.74,121.51,121.55,30636.0,111.1646,111.2926,111.0824,111.1189,30636.0
2020-06-03 14:15:00,121.57,121.71,121.55,121.62,14227.0,111.1372,111.2652,111.1189,111.1829,14227.0
2020-06-03 14:20:00,121.62,121.66,121.53,121.66,17517.0,111.1829,111.2195,111.1007,111.2195,17517.0
2020-06-03 14:25:00,121.64,121.69,121.56,121.62,26466.0,111.2012,111.2469,111.1281,111.1829,26466.0
2020-06-03 14:30:00,121.61,121.68,121.57,121.64,46232.0,111.1738,111.2378,111.1372,111.2012,46232.0
2020-06-03 14:35:00,121.64,121.86,121.58,121.81,20664.0,111.2012,111.4023,111.1464,111.3566,20664.0
2020-06-03 14:40:00,121.85,121.96,121.8,121.95,20657.0,111.3932,111.4937,111.3475,111.4846,20657.0
2020-06-03 14:45:00,121.96,122.32,121.94,122.13,65236.0,111.4937,111.8229,111.4755,111.6492,65236.0
2020-06-03 14:50:00,122.13,122.27,121.84,122.25,31840.0,111.6492,111.7771,111.384,111.7589,31840.0
2020-06-03 14:55:00,122.23,122.24,122.08,122.08,14952.0,111.7406,111.7497,111.6035,111.6035,14952.0
2020-06-03 15:00:00,122.07,122.08,121.84,121.9,9518.0,111.5943,111.6035,111.384,111.4389,9518.0
2020-06-03 15:05:00,121.88,121.95,121.76,121.89,17387.0,111.4206,111.4846,111.3109,111.4298,17387.0
2020-06-03 15:10:00,121.91,122.04,121.89,121.98,12995.0,111.448,111.5669,111.4298,111.512,12995.0
2020-06-03 15:15:00,121.95,121.99,121.75,121.9,13571.0,111.4846,111.5212,111.3018,111.4389,13571.0
2020-06-03 15:20:00,121.88,122.24,121.79,122.21,18733.0,111.4206,111.7497,111.3383,111.7223,18733.0
2020-06-03 15:25:00,122.2,122.2,121.94,122.0,18887.0,111.7132,111.7132,111.4755,111.5303,18887.0
2020-06-03 15:30:00,121.99,122.1,121.73,121.73,24874.0,111.5212,111.6217,111.2835,111.2835,24874.0
2020-06-03 15:35:00,121.73,121.79,121.51,121.72,35854.0,111.2835,111.3383,111.0824,111.2743,35854.0
2020-06-03 15:40:00,121.7,121.76,121.63,121.65,33586.0,111.2561,111.3109,111.1921,111.2104,33586.0
2020-06-03 15:45:00,121.62,121.73,121.57,121.73,30885.0,111.1829,111.2835,111.1372,111.2835,30885.0
2020-06-03 15:50:00,121.75,122.16,121.75,121.97,82725.0,111.3018,111.6766,111.3018,111.5029,82725.0
2020-06-03 15:55:00,121.96,121.96,121.47,121.62,138161.0,111.4937,111.4937,111.0458,111.1829,138161.0
2020-06-04 09:30:00,119.87,120.65,119.87,120.47,34842.0,109.5831,110.2962,109.5831,110.1316,34842.0
2020-06-04 09:35:00,120.58,120.8,120.24,120.57,13026.0,110.2322,110.4333,109.9214,110.223,13026.0
2020-06-04 09:40:00,120.58,121.3,120.58,121.15,16211.0,110.2322,110.8904,110.2322,110.7533,16211.0
2020-06-04 09:45:00,121.1,121.54,120.99,121.51,16724.0,110.7076,111.1098,110.607,111.0824,16724.0
2020-06-04 09:50:00,121.58,121.81,121.52,121.79,13340.0,111.1464,111.3566,111.0915,111.3383,13340.0
2020-06-04 09:55:00,121.9,121.96,121.49,121.58,13235.0,111.4389,111.4937,111.0641,111.1464,13235.0
2020-06-04 10:00:00,121.46,121.56,121.3,121.34,17443.0,111.0367,111.1281,110.8904,110.927,17443.0
2020-06-04 10:05:00,121.36,121.41,121.11,121.38,15703.0,110.9452,110.9909,110.7167,110.9635,15703.0
2020-06-04 10:10:00,121.35,121.77,121.33,121.77,9608.0,110.9361,111.3201,110.9178,111.3201,9608.0
2020-06-04 10:15:00,121.77,122.18,121.77,122.18,8770.0,111.3201,111.6949,111.3201,111.6949,8770.0
2020-06-04 10:20:00,122.21,122.29,122.09,122.27,16852.0,111.7223,111.7954,111.6126,111.7771,16852.0
2020-06-04 10:25:00,122.23,122.34,122.1,122.21,11118.0,111.7406,111.8411,111.6217,111.7223,11118.0
2020-06-04 10:30:00,122.19,122.7,122.15,122.59,9382.0,111.704,112.1702,111.6674,112.0697,9382.0
2020-06-04 10:35:00,122.68,122.7,122.31,122.46,7525.0,112.152,112.1702,111.8137,111.9508,7525.0
2020-06-04 10:40:00,122.47,122.53,122.37,122.43,9435.0,111.96,112.0148,111.8686,111.9234,9435.0
2020-06-04 10:45:00,122.45,122.56,122.18,122.42,21755.0,111.9417,112.0423,111.6949,111.9143,21755.0
2020-06-04 10:50:00,122.41,122.73,122.35,122.73,11181.0,111.9051,112.1977,111.8503,112.1977,11181.0
2020-06-04 10:55:00,122.72,122.86,122.62,122.75,10095.0,112.1885,112.3165,112.0971,112.216,10095.0
2020-06-04 11:00:00,122.7,122.75,122.3,122.49,8670.0,112.1702,112.216,111.8046,111.9783,8670.0
2020-06-04 11:05:00,122.53,122.59,122.06,122.07,6897.0,112.0148,112.0697,111.5852,111.5943,6897.0
2020-06-04 11:10:00,122.1,122.11,121.53,121.64,12041.0,111.6217,111.6309,111.1007,111.2012,12041.0
2020-06-04 11:15:00,121.7,121.76,121.3,121.41,22594.0,111.2561,111.3109,110.8904,110.9909,22594.0
2020-06-04 11:20:00,121.51,121.92,121.5,121.88,6133.0,111.0824,111.4572,111.0732,111.4206,6133.0
2020-06-04 11:25:00,121.8,121.8,121.5,121.77,6832.0,111.3475,111.3475,111.0732,111.3201,6832.0
2020-06-04 11:30:00,121.69,121.99,121.59,121.89,6058.0,111.2469,111.5212,111.1555,111.4298,6058.0
2020-06-04 11:35:00,121.95,122.03,121.8,121.98,8073.0,111.4846,111.5577,111.3475,111.512,8073.0
2020-06-04 11:40:00,122.01,122.08,121.84,121.9,6215.0,111.5395,111.6035,111.384,111.4389,6215.0
2020-06-04 11:45:00,121.89,122.05,121.86,121.95,3697.0,111.4298,111.576,111.4023,111.4846,3697.0
2020-06-04 11:50:00,121.95,122.26,121.94,122.26,3279.0,111.4846,111.768,111.4755,111.768,3279.0
2020-06-04 11:55:00,122.24,122.27,122.11,122.22,7197.0,111.7497,111.7771,111.6309,111.7314,7197.0
2020-06-04 12:00:00,122.24,122.25,121.95,121.96,7368.0,111.7497,111.7589,111.4846,111.4937,7368.0
2020-06-04 12:05:00,121.9,122.13,121.89,122.11,5330.0,111.4389,111.6492,111.4298,111.6309,5330.0
2020-06-04 12:10:00,122.09,122.15,122.01,122.07,6097.0,111.6126,111.6674,111.5395,111.5943,6097.0
2020-06-04 12:15:00,122.06,122.32,121.97,122.26,9809.0,111.5852,111.8229,111.5029,111.768,9809.0
2020-06-04 12:20:00,122.25,122.47,122.21,122.39,4848.0,111.7589,111.96,111.7223,111.8868,4848.0
2020-06-04 12:25:00,122.43,122.43,122.15,122.17,7156.0,111.9234,111.9234,111.6674,111.6857,7156.0
2020-06-04 12:30:00,122.17,122.17,121.82,121.94,10201.0,111.6857,111.6857,111.3658,111.4755,10201.0
2020-06-04 12:35:00,121.93,121.98,121.85,121.86,6217.0,111.4663,111.512,111.3932,111.4023,6217.0
2020-06-04 12:40:00,121.84,122.07,121.84,121.93,9766.0,111.384,111.5943,111.384,111.4663,9766.0
2020-06-04 12:45:00,121.95,121.97,121.85,121.91,5620.0,111.4846,111.5029,111.3932,111.448,5620.0
2020-06-04 12:50:00,121.97,121.99,121.87,121.87,8456.0,111.5029,111.5212,111.4115,111.4115,8456.0
2020-06-04 12:55:00,121.88,121.91,121.51,121.56,8666.0,111.4206,111.448,111.0824,111.1281,8666.0
2020-06-04 13:00:00,121.6,121.65,121.5,121.54,7819.0,111.1646,111.2104,111.0732,111.1098,7819.0
2020-06-04 13:05:00,121.49,121.67,121.42,121.65,6948.0,111.0641,111.2286,111.0001,111.2104,6948.0
2020-06-04 13:10:00,121.63,121.77,121.58,121.7,7481.0,111.1921,111.3201,111.1464,111.2561,7481.0
2020-06-04 13:15:00,121.71,121.75,121.6,121.65,7005.0,111.2652,111.3018,111.1646,111.2104,7005.0
2020-06-04 13:20:00,121.57,121.73,121.51,121.57,6597.0,111.1372,111.2835,111.0824,111.1372,6597.0
2020-06-04 13:25:00,121.6,121.66,121.49,121.53,8180.0,111.1646,111.2195,111.0641,111.1007,8180.0
2020-06-04 13:30:00,121.63,121.84,121.6,121.84,4418.0,111.1921,111.384,111.1646,111.384,4418.0
2020-06-04 13:35:00,121.81,122.04,121.74,122.02,6082.0,111.3566,111.5669,111.2926,111.5486,6082.0
2020-06-04 13:40:00,122.05,122.44,122.04,122.38,7533.0,111.576,111.9326,111.5669,111.8777,7533.0
2020-06-04 13:45:00,122.42,122.55,122.33,122.45,8983.0,111.9143,112.0331,111.832,111.9417,8983.0
2020-06-04 13:50:00,122.48,122.51,122.35,122.42,7503.0,111.9691,111.9965,111.8503,111.9143,7503.0
2020-06-04 13:55:00,122.45,122.58,122.42,122.58,14819.0,111.9417,112.0605,111.9143,112.0605,14819.0
2020-06-04 14:00:00,122.59,122.66,122.57,122.58,6924.0,112.0697,112.1337,112.0514,112.0605,6924.0
2020-06-04 14:05:00,122.57,122.57,122.25,122.28,5324.0,112.0514,112.0514,111.7589,111.7863,5324.0
2020-06-04 14:10:00,122.28,122.51,122.24,122.51,14965.0,111.7863,111.9965,111.7497,111.9965,14965.0
2020-06-04 14:15:00,122.51,122.54,122.36,122.4,7774.0,111.9965,112.024,111.8594,111.896,7774.0
2020-06-04 14:20:00,122.38,122.57,122.38,122.55,6455.0,111.8777,112.0514,111.8777,112.0331,6455.0
2020-06-04 14:25:00,122.57,122.57,122.43,122.56,36432.0,112.0514,112.0514,111.9234,112.0423,36432.0
2020-06-04 14:30:00,122.59,122.59,121.99,122.02,10928.0,112.0697,112.0697,111.5212,111.5486,10928.0
2020-06-04 14:35:00,122.03,122.15,121.98,122.15,3757.0,111.5577,111.6674,111.512,111.6674,3757.0
2020-06-04 14:40:00,122.14,122.14,121.96,122.1,6075.0,111.6583,111.6583,111.4937,111.6217,6075.0
2020-06-04 14:45:00,122.09,122.19,122.05,122.19,7316.0,111.6126,111.704,111.576,111.704,7316.0
2020-06-04 14:50:00,122.18,122.35,122.15,122.28,6476.0,111.6949,111.8503,111.6674,111.7863,6476.0
2020-06-04 14:55:00,122.28,122.35,121.7,121.77,12692.0,111.7863,111.8503,111.2561,111.3201,12692.0
2020-06-04 15:00:00,121.75,121.91,121.74,121.84,11625.0,111.3018,111.448,111.2926,111.384,11625.0
2020-06-04 15:05:00,121.73,121.79,121.49,121.56,43275.0,111.2835,111.3383,111.0641,111.1281,43275.0
2020-06-04 15:10:00,121.58,121.71,121.47,121.57,23088.0,111.1464,111.2652,111.0458,111.1372,23088.0
2020-06-04 15:15:00,121.57,121.9,121.47,121.9,15183.0,111.1372,111.4389,111.0458,111.4389,15183.0
2020-06-04 15:20:00,121.91,121.91,121.55,121.62,13704.0,111.448,111.448,111.1189,111.1829,13704.0
2020-06-04 15:25:00,121.64,121.72,121.49,121.65,17508.0,111.2012,111.2743,111.0641,111.2104,17508.0
2020-06-04 15:30:00,121.66,121.95,121.6,121.83,24497.0,111.2195,111.4846,111.1646,111.3749,24497.0
2020-06-04 15:35:00,121.82,121.94,121.68,121.7,20994.0,111.3658,111.4755,111.2378,111.2561,20994.0
2020-06-04 15:40:00,121.64,121.85,121.63,121.75,22078.0,111.2012,111.3932,111.1921,111.3018,22078.0
2020-06-04 15:45:00,121.75,121.94,121.67,121.86,33178.0,111.3018,111.4755,111.2286,111.4023,33178.0
2020-06-04 15:50:00,121.9,122.15,121.59,122.15,64858.0,111.4389,111.6674,111.1555,111.6674,64858.0
2020-06-04 15:55:00,122.19,122.45,122.13,122.4,74786.0,111.704,111.9417,111.6492,111.896,74786.0
2020-06-05 09:30:00,124.9,127.14,123.96,126.74,156538.0,114.1814,116.2292,113.3221,115.8635,156538.0
2020-06-05 09:35:00,126.82,127.39,126.39,126.79,57131.0,115.9367,116.4578,115.5436,115.9093,57131.0
2020-06-05 09:40:00,126.68,126.86,125.76,126.25,92058.0,115.8087,115.9732,114.9676,115.4156,92058.0
2020-06-05 09:45:00,126.24,126.6,126.05,126.36,66344.0,115.4065,115.7356,115.2328,115.5162,66344.0
2020-06-05 09:50:00,126.36,126.83,126.34,126.61,29500.0,115.5162,115.9458,115.4979,115.7447,29500.0
2020-06-05 09:55:00,126.58,126.68,125.76,125.91,44469.0,115.7173,115.8087,114.9676,115.1048,44469.0
2020-06-05 10:00:00,125.9,126.64,125.83,126.41,83900.0,115.0956,115.7721,115.0316,115.5619,83900.0
2020-06-05 10:05:00,126.34,126.65,126.05,126.31,24434.0,115.4979,115.7813,115.2328,115.4704,24434.0
2020-06-05 10:10:00,126.29,126.37,125.77,125.98,40343.0,115.4522,115.5253,114.9768,115.1688,40343.0
2020-06-05 10:15:00,125.97,126.06,125.84,126.03,14062.0,115.1596,115.2419,115.0408,115.2145,14062.0
2020-06-05 10:20:00,126.14,126.28,125.97,126.24,19295.0,115.315,115.443,115.1596,115.4065,19295.0
2020-06-05 10:25:00,126.24,126.31,125.66,125.81,26286.0,115.4065,115.4704,114.8762,115.0134,26286.0
2020-06-05 10:30:00,125.77,125.89,125.52,125.61,21846.0,114.9768,115.0865,114.7482,114.8305,21846.0
2020-06-05 10:35:00,125.61,125.74,125.28,125.62,74818.0,114.8305,114.9494,114.5288,114.8397,74818.0
2020-06-05 10:40:00,125.62,126.03,125.58,125.95,17334.0,114.8397,115.2145,114.8031,115.1413,17334.0
2020-06-05 10:45:00,125.95,126.13,125.83,125.87,14493.0,115.1413,115.3059,115.0316,115.0682,14493.0
2020-06-05 10:50:00,125.83,126.08,125.65,126.07,13113.0,115.0316,115.2602,114.8671,115.251,13113.0
2020-06-05 10:55:00,126.15,126.27,125.95,126.18,27161.0,115.3242,115.4339,115.1413,115.3516,27161.0
2020-06-05 11:00:00,126.17,126.36,125.98,126.36,19665.0,115.3425,115.5162,115.1688,115.5162,19665.0
2020-06-05 11:05:00,126.31,126.51,126.24,126.3,11511.0,115.4704,115.6533,115.4065,115.4613,11511.0
2020-06-05 11:10:00,126.29,126.39,126.01,126.08,12030.0,115.4522,115.5436,115.1962,115.2602,12030.0
2020-06-05 11:15:00,126.13,126.19,125.75,125.98,17408.0,115.3059,115.3607,114.9585,115.1688,17408.0
2020-06-05 11:20:00,125.95,126.54,125.93,126.54,13344.0,115.1413,115.6807,115.1231,115.6807,13344.0
2020-06-05 11:25:00,126.58,126.68,126.25,126.36,17476.0,115.7173,115.8087,115.4156,115.5162,17476.0
2020-06-05 11:30:00,126.36,126.7,126.33,126.56,8721.0,115.5162,115.827,115.4887,115.699,8721.0
2020-06-05 11:35:00,126.56,126.79,126.25,126.38,13945.0,115.699,115.9093,115.4156,115.5344,13945.0
2020-06-05 11:40:00,126.38,126.38,126.08,126.14,44336.0,115.5344,115.5344,115.2602,115.315,44336.0
2020-06-05 11:45:00,126.15,126.25,126.04,126.25,13058.0,115.3242,115.4156,115.2236,115.4156,13058.0
2020-06-05 11:50:00,126.26,126.74,126.26,126.64,36620.0,115.4247,115.8635,115.4247,115.7721,36620.0
2020-06-05 11:55:00,126.64,126.64,126.35,126.41,14279.0,115.7721,115.7721,115.507,115.5619,14279.0
2020-06-05 12:00:00,126.41,126.43,125.94,126.1,30157.0,115.5619,115.5801,115.1322,115.2785,30157.0
2020-06-05 12:05:00,126.13,126.54,126.12,126.15,44696.0,115.3059,115.6807,115.2967,115.3242,44696.0
2020-06-05 12:10:00,126.15,126.32,126.12,126.21,12301.0,115.3242,115.4796,115.2967,115.379,12301.0
2020-06-05 12:15:00,126.22,126.22,125.93,126.07,30789.0,115.3882,115.3882,115.1231,115.251,30789.0
2020-06-05 12:20:00,126.07,126.22,126.06,126.19,30273.0,115.251,115.3882,115.2419,115.3607,30273.0
2020-06-05 12:25:00,126.17,126.5,126.15,126.5,11121.0,115.3425,115.6441,115.3242,115.6441,11121.0
2020-06-05 12:30:00,126.51,126.77,126.5,126.69,28410.0,115.6533,115.891,115.6441,115.8178,28410.0
2020-06-05 12:35:00,126.72,126.73,126.51,126.73,13764.0,115.8453,115.8544,115.6533,115.8544,13764.0
2020-06-05 12:40:00,126.74,126.83,126.41,126.44,23131.0,115.8635,115.9458,115.5619,115.5893,23131.0
2020-06-05 12:45:00,126.47,126.66,126.43,126.55,28530.0,115.6167,115.7904,115.5801,115.6898,28530.0
2020-06-05 12:50:00,126.55,126.55,126.06,126.34,39497.0,115.6898,115.6898,115.2419,115.4979,39497.0
2020-06-05 12:55:00,126.34,126.49,126.28,126.37,28764.0,115.4979,115.635,115.443,115.5253,28764.0
2020-06-05 13:00:00,126.38,126.45,125.97,126.05,52047.0,115.5344,115.5984,115.1596,115.2328,52047.0
2020-06-05 13:05:00,126.06,126.11,125.95,125.95,14481.0,115.2419,115.2876,115.1413,115.1413,14481.0
2020-06-05 13:10:00,125.91,126.01,125.88,125.95,15477.0,115.1048,115.1962,115.0773,115.1413,15477.0
2020-06-05 13:15:00,125.95,126.24,125.94,126.2,25442.0,115.1413,115.4065,115.1322,115.3699,25442.0
2020-06-05 13:20:00,126.23,126.48,126.14,126.45,8010.0,115.3973,115.6259,115.315,115.5984,8010.0
2020-06-05 13:25:00,126.43,126.46,126.14,126.37,17991.0,115.5801,115.6076,115.315,115.5253,17991.0
2020-06-05 13:30:00,126.35,126.38,126.17,126.34,16074.0,115.507,115.5344,115.3425,115.4979,16074.0
2020-06-05 13:35:00,126.37,126.38,126.14,126.15,11969.0,115.5253,115.5344,115.315,115.3242,11969.0
2020-06-05 13:40:00,126.14,126.15,125.96,126.03,26961.0,115.315,115.3242,115.1505,115.2145,26961.0
2020-06-05 13:45:00,126.04,126.13,125.87,125.94,9620.0,115.2236,115.3059,115.0682,115.1322,9620.0
2020-06-05 13:50:00,125.9,125.96,125.79,125.94,8597.0,115.0956,115.1505,114.9951,115.1322,8597.0
2020-06-05 13:55:00,125.92,125.97,125.67,125.78,13599.0,115.1139,115.1596,114.8854,114.9859,13599.0
2020-06-05 14:00:00,125.76,126.09,125.75,126.06,12982.0,114.9676,115.2693,114.9585,115.2419,12982.0
2020-06-05 14:05:00,126.02,126.06,125.81,125.84,11987.0,115.2053,115.2419,115.0134,115.0408,11987.0
2020-06-05 14:10:00,125.89,125.96,125.78,125.79,10618.0,115.0865,115.1505,114.9859,114.9951,10618.0
2020-06-05 14:15:00,125.83,125.93,125.78,125.89,11335.0,115.0316,115.1231,114.9859,115.0865,11335.0
2020-06-05 14:20:00,125.91,126.23,125.9,126.2,14230.0,115.1048,115.3973,115.0956,115.3699,14230.0
2020-06-05 14:25:00,126.19,126.21,125.96,126.08,14597.0,115.3607,115.379,115.1505,115.2602,14597.0
2020-06-05 14:30:00,126.1,126.25,125.89,125.92,11180.0,115.2785,115.4156,115.0865,115.1139,11180.0
2020-06-05 14:35:00,125.91,126.2,125.57,126.2,23080.0,115.1048,115.3699,114.7939,115.3699,23080.0
2020-06-05 14:40:00,126.25,126.31,126.14,126.17,11566.0,115.4156,115.4704,115.315,115.3425,11566.0
2020-06-05 14:45:00,126.2,126.22,125.99,126.0,20682.0,115.3699,115.3882,115.1779,115.187,20682.0
2020-06-05 14:50:00,126.01,126.1,125.71,125.77,16477.0,115.1962,115.2785,114.9219,114.9768,16477.0
2020-06-05 14:55:00,125.75,125.85,125.42,125.57,27176.0,114.9585,115.0499,114.6568,114.7939,27176.0
2020-06-05 15:00:00,125.59,125.73,125.4,125.42,18765.0,114.8122,114.9402,114.6385,114.6568,18765.0
2020-06-05 15:05:00,125.39,125.48,125.2,125.26,16058.0,114.6294,114.7117,114.4557,114.5106,16058.0
2020-06-05 15:10:00,125.27,125.33,125.14,125.25,14565.0,114.5197,114.5745,114.4009,114.5014,14565.0
2020-06-05 15:15:00,125.26,125.4,125.07,125.31,16923.0,114.5106,114.6385,114.3369,114.5563,16923.0
2020-06-05 15:20:00,125.28,125.44,124.94,125.04,43362.0,114.5288,114.6751,114.218,114.3094,43362.0
2020-06-05 15:25:00,125.02,125.06,124.94,124.95,28951.0,114.2911,114.3277,114.218,114.2272,28951.0
2020-06-05 15:30:00,124.97,125.02,124.72,124.72,28238.0,114.2454,114.2911,114.0169,114.0169,28238.0
2020-06-05 15:35:00,124.72,124.85,124.7,124.75,35347.0,114.0169,114.1357,113.9986,114.0443,35347.0
2020-06-05 15:40:00,124.71,124.76,124.52,124.71,41573.0,114.0078,114.0535,113.8341,114.0078,41573.0
2020-06-05 15:45:00,124.68,124.68,124.14,124.43,62381.0,113.9803,113.9803,113.4867,113.7518,62381.0
2020-06-05 15:50:00,124.42,124.55,124.1,124.45,77280.0,113.7426,113.8615,113.4501,113.7701,77280.0
2020-06-05 15:55:00,124.46,124.66,124.24,124.55,149526.0,113.7792,113.962,113.5781,113.8615,149526.0
2020-06-08 09:30:00,125.0,125.35,124.31,124.78,59743.0,114.2729,114.5928,113.6421,114.0717,59743.0
2020-06-08 09:35:00,124.8,124.93,124.31,124.45,17683.0,114.09,114.2089,113.6421,113.7701,17683.0
2020-06-08 09:40:00,124.42,124.42,123.74,123.83,25685.0,113.7426,113.7426,113.121,113.2033,25685.0
2020-06-08 09:45:00,123.86,123.93,123.54,123.68,15007.0,113.2307,113.2947,112.9382,113.0661,15007.0
2020-06-08 09:50:00,123.8,124.39,123.69,124.28,7773.0,113.1758,113.7152,113.0753,113.6147,7773.0
2020-06-08 09:55:00,124.22,124.86,124.17,124.86,9251.0,113.5598,114.1449,113.5141,114.1449,9251.0
2020-06-08 10:00:00,124.81,124.84,123.89,123.89,12173.0,114.0992,114.1266,113.2581,113.2581,12173.0
2020-06-08 10:05:00,123.86,123.98,123.69,123.71,22233.0,113.2307,113.3404,113.0753,113.0936,22233.0
2020-06-08 10:10:00,123.69,123.87,123.67,123.73,6513.0,113.0753,113.2398,113.057,113.1119,6513.0
2020-06-08 10:15:00,123.67,123.68,123.38,123.46,10300.0,113.057,113.0661,112.7919,112.865,10300.0
2020-06-08 10:20:00,123.54,124.18,123.54,124.17,9189.0,112.9382,113.5232,112.9382,113.5141,9189.0
2020-06-08 10:25:00,123.98,123.98,123.73,123.78,5209.0,113.3404,113.3404,113.1119,113.1576,5209.0
2020-06-08 10:30:00,123.81,123.93,123.73,123.8,7737.0,113.185,113.2947,113.1119,113.1758,7737.0
2020-06-08 10:35:00,123.78,124.1,123.73,124.03,10550.0,113.1576,113.4501,113.1119,113.3861,10550.0
2020-06-08 10:40:00,124.1,124.41,123.99,124.36,12741.0,113.4501,113.7335,113.3495,113.6878,12741.0
2020-06-08 10:45:00,124.32,124.48,124.23,124.39,10643.0,113.6512,113.7975,113.5689,113.7152,10643.0
2020-06-08 10:50:00,124.38,124.53,124.16,124.34,13885.0,113.7061,113.8432,113.505,113.6695,13885.0
2020-06-08 10:55:00,124.32,124.38,124.16,124.3,6188.0,113.6512,113.7061,113.505,113.6329,6188.0
2020-06-08 11:00:00,124.31,124.45,124.29,124.35,8886.0,113.6421,113.7701,113.6238,113.6786,8886.0
2020-06-08 11:05:00,124.36,124.43,124.21,124.34,7449.0,113.6878,113.7518,113.5507,113.6695,7449.0
2020-06-08 11:10:00,124.32,124.43,124.2,124.27,5253.0,113.6512,113.7518,113.5415,113.6055,5253.0
2020-06-08 11:15:00,124.27,124.37,124.26,124.29,4519.0,113.6055,113.6969,113.5964,113.6238,4519.0
2020-06-08 11:20:00,124.27,124.34,124.21,124.21,3714.0,113.6055,113.6695,113.5507,113.5507,3714.0
2020-06-08 11:25:00,124.22,124.29,124.11,124.11,3892.0,113.5598,113.6238,113.4592,113.4592,3892.0
2020-06-08 11:30:00,124.14,124.21,124.01,124.06,5239.0,113.4867,113.5507,113.3678,113.4135,5239.0
2020-06-08 11:35:00,124.04,124.04,123.74,123.74,6331.0,113.3952,113.3952,113.121,113.121,6331.0
2020-06-08 11:40:00,123.76,123.84,123.57,123.62,4741.0,113.1393,113.2124,112.9656,113.0113,4741.0
2020-06-08 11:45:00,123.65,123.85,123.63,123.85,5004.0,113.0387,113.2216,113.0204,113.2216,5004.0
2020-06-08 11:50:00,123.83,123.87,123.75,123.79,5953.0,113.2033,113.2398,113.1301,113.1667,5953.0
2020-06-08 11:55:00,123.81,124.04,123.81,123.97,6101.0,113.185,113.3952,113.185,113.3313,6101.0
2020-06-08 12:00:00,123.98,124.0,123.65,123.7,10506.0,113.3404,113.3587,113.0387,113.0844,10506.0
2020-06-08 12:05:00,123.65,123.65,123.43,123.55,6575.0,113.0387,113.0387,112.8376,112.9473,6575.0
2020-06-08 12:10:00,123.54,123.58,123.1,123.13,8900.0,112.9382,112.9747,112.5359,112.5633,8900.0
2020-06-08 12:15:00,123.15,123.27,123.13,123.16,7638.0,112.5816,112.6913,112.5633,112.5908,7638.0
2020-06-08 12:20:00,123.14,123.4,123.14,123.37,5451.0,112.5725,112.8102,112.5725,112.7827,5451.0
2020-06-08 12:25:00,123.32,123.33,123.13,123.13,9939.0,112.737,112.7462,112.5633,112.5633,9939.0
2020-06-08 12:30:00,123.13,123.19,123.09,123.14,11338.0,112.5633,112.6182,112.5268,112.5725,11338.0
2020-06-08 12:35:00,123.17,123.18,123.05,123.15,7376.0,112.5999,112.6091,112.4902,112.5816,7376.0
2020-06-08 12:40:00,123.13,123.14,123.01,123.14,8193.0,112.5633,112.5725,112.4536,112.5725,8193.0
2020-06-08 12:45:00,123.18,123.18,123.06,123.08,4575.0,112.6091,112.6091,112.4994,112.5176,4575.0
2020-06-08 12:50:00,123.11,123.43,123.11,123.38,3827.0,112.5451,112.8376,112.5451,112.7919,3827.0
2020-06-08 12:55:00,123.36,123.44,123.13,123.19,4776.0,112.7736,112.8467,112.5633,112.6182,4776.0
2020-06-08 13:00:00,123.17,123.25,123.08,123.11,5463.0,112.5999,112.673,112.5176,112.5451,5463.0
2020-06-08 13:05:00,123.15,123.29,123.15,123.23,5377.0,112.5816,112.7096,112.5816,112.6548,5377.0
2020-06-08 13:10:00,123.21,123.27,123.14,123.19,7102.0,112.6365,112.6913,112.5725,112.6182,7102.0
2020-06-08 13:15:00,123.2,123.27,123.09,123.23,8625.0,112.6273,112.6913,112.5268,112.6548,8625.0
2020-06-08 13:20:00,123.25,123.25,123.14,123.14,10963.0,112.673,112.673,112.5725,112.5725,10963.0
2020-06-08 13:25:00,123.13,123.22,123.13,123.21,6777.0,112.5633,112.6456,112.5633,112.6365,6777.0
2020-06-08 13:30:00,123.17,123.3,122.97,123.28,14647.0,112.5999,112.7188,112.4171,112.7005,14647.0
2020-06-08 13:35:00,123.3,123.47,123.23,123.31,16836.0,112.7188,112.8742,112.6548,112.7279,16836.0
2020-06-08 13:40:00,123.36,123.36,123.16,123.18,8232.0,112.7736,112.7736,112.5908,112.6091,8232.0
2020-06-08 13:45:00,123.18,123.29,123.05,123.24,17527.0,112.6091,112.7096,112.4902,112.6639,17527.0
2020-06-08 13:50:00,123.27,123.55,123.2,123.55,6803.0,112.6913,112.9473,112.6273,112.9473,6803.0
2020-06-08 13:55:00,123.55,123.55,123.25,123.32,30036.0,112.9473,112.9473,112.673,112.737,30036.0
2020-06-08 14:00:00,123.32,123.33,123.17,123.24,17409.0,112.737,112.7462,112.5999,112.6639,17409.0
2020-06-08 14:05:00,123.27,123.34,123.09,123.13,6300.0,112.6913,112.7553,112.5268,112.5633,6300.0
2020-06-08 14:10:00,123.17,123.25,123.12,123.13,8015.0,112.5999,112.673,112.5542,112.5633,8015.0
2020-06-08 14:15:00,123.17,123.26,123.14,123.15,10448.0,112.5999,112.6822,112.5725,112.5816,10448.0
2020-06-08 14:20:00,123.17,123.35,123.15,123.35,13521.0,112.5999,112.7645,112.5816,112.7645,13521.0
2020-06-08 14:25:00,123.33,123.54,123.31,123.51,5353.0,112.7462,112.9382,112.7279,112.9107,5353.0
2020-06-08 14:30:00,123.52,123.55,123.21,123.31,7139.0,112.9199,112.9473,112.6365,112.7279,7139.0
2020-06-08 14:35:00,123.35,123.54,123.35,123.47,12334.0,112.7645,112.9382,112.7645,112.8742,12334.0
2020-06-08 14:40:00,123.46,123.56,123.45,123.46,10541.0,112.865,112.9564,112.8559,112.865,10541.0
2020-06-08 14:45:00,123.45,123.6,123.42,123.55,13132.0,112.8559,112.993,112.8285,112.9473,13132.0
2020-06-08 14:50:00,123.56,123.57,123.41,123.43,8103.0,112.9564,112.9656,112.8193,112.8376,8103.0
2020-06-08 14:55:00,123.41,123.49,123.32,123.34,8984.0,112.8193,112.8924,112.737,112.7553,8984.0
2020-06-08 15:00:00,123.25,123.33,123.07,123.11,6568.0,112.673,112.7462,112.5085,112.5451,6568.0
2020-06-08 15:05:00,123.11,123.17,123.09,123.11,6761.0,112.5451,112.5999,112.5268,112.5451,6761.0
2020-06-08 15:10:00,123.1,123.12,122.87,122.92,13431.0,112.5359,112.5542,112.3257,112.3714,13431.0
2020-06-08 15:15:00,122.92,123.05,122.88,122.93,10062.0,112.3714,112.4902,112.3348,112.3805,10062.0
2020-06-08 15:20:00,122.92,123.0,122.91,122.93,28287.0,112.3714,112.4445,112.3622,112.3805,28287.0
2020-06-08 15:25:00,122.94,122.96,122.82,122.88,23833.0,112.3896,112.4079,112.2799,112.3348,23833.0
2020-06-08 15:30:00,122.89,123.08,122.89,122.98,20434.0,112.3439,112.5176,112.3439,112.4262,20434.0
2020-06-08 15:35:00,122.99,123.1,122.94,123.05,15127.0,112.4354,112.5359,112.3896,112.4902,15127.0
2020-06-08 15:40:00,123.05,123.16,123.0,123.06,24862.0,112.4902,112.5908,112.4445,112.4994,24862.0
2020-06-08 15:45:00,123.06,123.14,122.92,123.13,27982.0,112.4994,112.5725,112.3714,112.5633,27982.0
2020-06-08 15:50:00,123.29,123.5,123.2,123.49,109084.0,112.7096,112.9016,112.6273,112.8924,109084.0
2020-06-08 15:55:00,123.5,123.74,123.35,123.7,111001.0,112.9016,113.121,112.7645,113.0844,111001.0
2020-06-09 09:30:00,122.05,122.36,121.57,121.7,48753.0,111.576,111.8594,111.1372,111.2561,48753.0
2020-06-09 09:35:00,121.79,122.0,121.62,122.0,48915.0,111.3383,111.5303,111.1829,111.5303,48915.0
2020-06-09 09:40:00,121.97,122.49,121.92,122.16,18630.0,111.5029,111.9783,111.4572,111.6766,18630.0
2020-06-09 09:45:00,122.13,122.69,122.07,122.65,14964.0,111.6492,112.1611,111.5943,112.1245,14964.0
2020-06-09 09:50:00,122.54,122.98,122.44,122.93,10218.0,112.024,112.4262,111.9326,112.3805,10218.0
2020-06-09 09:55:00,122.95,123.34,122.82,122.88,10764.0,112.3988,112.7553,112.2799,112.3348,10764.0
2020-06-09 10:00:00,122.94,123.09,122.85,122.98,16646.0,112.3896,112.5268,112.3074,112.4262,16646.0
2020-06-09 10:05:00,123.03,123.03,122.64,122.7,7388.0,112.4719,112.4719,112.1154,112.1702,7388.0
2020-06-09 10:10:00,122.63,122.75,122.53,122.53,8200.0,112.1063,112.216,112.0148,112.0148,8200.0
2020-06-09 10:15:00,122.53,123.42,122.4,123.39,15747.0,112.0148,112.8285,111.896,112.801,15747.0
2020-06-09 10:20:00,123.34,123.54,123.2,123.41,14249.0,112.7553,112.9382,112.6273,112.8193,14249.0
2020-06-09 10:25:00,123.47,123.53,122.82,122.82,13591.0,112.8742,112.929,112.2799,112.2799,13591.0
2020-06-09 10:30:00,122.79,122.89,122.54,122.74,29605.0,112.2525,112.3439,112.024,112.2068,29605.0
2020-06-09 10:35:00,122.74,123.27,122.67,123.25,9641.0,112.2068,112.6913,112.1428,112.673,9641.0
2020-06-09 10:40:00,123.28,123.43,123.19,123.39,9481.0,112.7005,112.8376,112.6182,112.801,9481.0
2020-06-09 10:45:00,123.47,123.63,123.37,123.58,12698.0,112.8742,113.0204,112.7827,112.9747,12698.0
2020-06-09 10:50:00,123.56,123.85,123.5,123.85,14045.0,112.9564,113.2216,112.9016,113.2216,14045.0
2020-06-09 10:55:00,123.85,123.97,123.71,123.78,19900.0,113.2216,113.3313,113.0936,113.1576,19900.0
2020-06-09 11:00:00,123.72,123.99,123.58,123.99,15132.0,113.1027,113.3495,112.9747,113.3495,15132.0
2020-06-09 11:05:00,123.95,123.98,123.79,123.91,7060.0,113.313,113.3404,113.1667,113.2764,7060.0
2020-06-09 11:10:00,123.93,124.08,123.78,123.81,24382.0,113.2947,113.4318,113.1576,113.185,24382.0
2020-06-09 11:15:00,123.82,124.01,123.73,123.99,14970.0,113.1941,113.3678,113.1119,113.3495,14970.0
2020-06-09 11:20:00,123.99,124.36,123.98,124.18,40291.0,113.3495,113.6878,113.3404,113.5232,40291.0
2020-06-09 11:25:00,124.17,124.25,124.0,124.11,29727.0,113.5141,113.5872,113.3587,113.4592,29727.0
2020-06-09 11:30:00,124.11,124.2,123.75,123.83,6226.0,113.4592,113.5415,113.1301,113.2033,6226.0
2020-06-09 11:35:00,123.83,123.88,123.52,123.52,5423.0,113.2033,113.249,112.9199,112.9199,5423.0
2020-06-09 11:40:00,123.49,123.5,123.19,123.25,4757.0,112.8924,112.9016,112.6182,112.673,4757.0
2020-06-09 11:45:00,123.36,123.39,123.19,123.26,2815.0,112.7736,112.801,112.6182,112.6822,2815.0
2020-06-09 11:50:00,123.23,123.37,123.23,123.27,4974.0,112.6548,112.7827,112.6548,112.6913,4974.0
2020-06-09 11:55:00,123.27,123.48,123.27,123.31,7551.0,112.6913,112.8833,112.6913,112.7279,7551.0
2020-06-09 12:00:00,123.34,123.41,123.02,123.05,13450.0,112.7553,112.8193,112.4628,112.4902,13450.0
2020-06-09 12:05:00,123.06,123.38,122.99,123.38,71691.0,112.4994,112.7919,112.4354,112.7919,71691.0
2020-06-09 12:10:00,123.43,123.5,123.41,123.47,3478.0,112.8376,112.9016,112.8193,112.8742,3478.0
2020-06-09 12:15:00,123.48,123.55,123.44,123.48,3002.0,112.8833,112.9473,112.8467,112.8833,3002.0
2020-06-09 12:20:00,123.47,123.54,123.43,123.47,1770.0,112.8742,112.9382,112.8376,112.8742,1770.0
2020-06-09 12:25:00,123.47,123.55,123.3,123.33,4646.0,112.8742,112.9473,112.7188,112.7462,4646.0
2020-06-09 12:30:00,123.32,123.34,123.16,123.17,4833.0,112.737,112.7553,112.5908,112.5999,4833.0
2020-06-09 12:35:00,123.15,123.32,123.1,123.3,6473.0,112.5816,112.737,112.5359,112.7188,6473.0
2020-06-09 12:40:00,123.26,123.34,123.2,123.25,7420.0,112.6822,112.7553,112.6273,112.673,7420.0
2020-06-09 12:45:00,123.29,123.36,123.26,123.29,4325.0,112.7096,112.7736,112.6822,112.7096,4325.0
2020-06-09 12:50:00,123.34,123.35,123.24,123.25,4027.0,112.7553,112.7645,112.6639,112.673,4027.0
2020-06-09 12:55:00,123.21,123.53,123.19,123.51,7110.0,112.6365,112.929,112.6182,112.9107,7110.0
2020-06-09 13:00:00,123.49,123.68,123.49,123.58,10956.0,112.8924,113.0661,112.8924,112.9747,10956.0
2020-06-09 13:05:00,123.6,123.6,123.26,123.26,8495.0,112.993,112.993,112.6822,112.6822,8495.0
2020-06-09 13:10:00,123.3,123.49,123.3,123.46,7759.0,112.7188,112.8924,112.7188,112.865,7759.0
2020-06-09 13:15:00,123.49,123.7,123.49,123.7,4045.0,112.8924,113.0844,112.8924,113.0844,4045.0
2020-06-09 13:20:00,123.7,124.13,123.7,124.13,8090.0,113.0844,113.4775,113.0844,113.4775,8090.0
2020-06-09 13:25:00,124.12,124.14,124.0,124.05,5298.0,113.4684,113.4867,113.3587,113.4044,5298.0
2020-06-09 13:30:00,124.06,124.13,124.02,124.04,4715.0,113.4135,113.4775,113.377,113.3952,4715.0
2020-06-09 13:35:00,124.0,124.01,123.79,123.79,3482.0,113.3587,113.3678,113.1667,113.1667,3482.0
2020-06-09 13:40:00,123.8,123.96,123.8,123.96,6117.0,113.1758,113.3221,113.1758,113.3221,6117.0
2020-06-09 13:45:00,123.95,123.96,123.65,123.68,7438.0,113.313,113.3221,113.0387,113.0661,7438.0
2020-06-09 13:50:00,123.69,123.79,123.61,123.61,6668.0,113.0753,113.1667,113.0022,113.0022,6668.0
2020-06-09 13:55:00,123.7,123.72,123.57,123.6,7711.0,113.0844,113.1027,112.9656,112.993,7711.0
2020-06-09 14:00:00,123.58,123.64,123.33,123.5,6119.0,112.9747,113.0296,112.7462,112.9016,6119.0
2020-06-09 14:05:00,123.47,123.5,123.29,123.3,3587.0,112.8742,112.9016,112.7096,112.7188,3587.0
2020-06-09 14:10:00,123.31,123.53,123.27,123.53,4475.0,112.7279,112.929,112.6913,112.929,4475.0
2020-06-09 14:15:00,123.54,123.56,123.25,123.25,5807.0,112.9382,112.9564,112.673,112.673,5807.0
2020-06-09 14:20:00,123.29,123.29,123.05,123.13,15677.0,112.7096,112.7096,112.4902,112.5633,15677.0
2020-06-09 14:25:00,123.12,123.32,123.12,123.27,7113.0,112.5542,112.737,112.5542,112.6913,7113.0
2020-06-09 14:30:00,123.26,123.47,123.21,123.44,5477.0,112.6822,112.8742,112.6365,112.8467,5477.0
2020-06-09 14:35:00,123.42,123.42,123.03,123.17,15037.0,112.8285,112.8285,112.4719,112.5999,15037.0
2020-06-09 14:40:00,123.18,123.44,123.16,123.4,8944.0,112.6091,112.8467,112.5908,112.8102,8944.0
2020-06-09 14:45:00,123.38,123.61,123.37,123.61,8871.0,112.7919,113.0022,112.7827,113.0022,8871.0
2020-06-09 14:50:00,123.62,123.65,123.36,123.51,6719.0,113.0113,113.0387,112.7736,112.9107,6719.0
2020-06-09 14:55:00,123.48,123.55,123.45,123.49,5301.0,112.8833,112.9473,112.8559,112.8924,5301.0
2020-06-09 15:00:00,123.5,123.55,123.45,123.52,5409.0,112.9016,112.9473,112.8559,112.9199,5409.0
2020-06-09 15:05:00,123.55,123.67,123.44,123.67,50586.0,112.9473,113.057,112.8467,113.057,50586.0
2020-06-09 15:10:00,123.71,123.78,123.62,123.78,10829.0,113.0936,113.1576,113.0113,113.1576,10829.0
2020-06-09 15:15:00,123.77,123.92,123.77,123.85,7594.0,113.1484,113.2855,113.1484,113.2216,7594.0
2020-06-09 15:20:00,123.85,123.91,123.61,123.63,15917.0,113.2216,113.2764,113.0022,113.0204,15917.0
2020-06-09 15:25:00,123.64,123.75,123.61,123.74,10678.0,113.0296,113.1301,113.0022,113.121,10678.0
2020-06-09 15:30:00,123.73,123.79,123.55,123.55,13146.0,113.1119,113.1667,112.9473,112.9473,13146.0
2020-06-09 15:35:00,123.59,123.88,123.48,123.88,71839.0,112.9839,113.249,112.8833,113.249,71839.0
2020-06-09 15:40:00,123.87,123.95,123.67,123.71,15338.0,113.2398,113.313,113.057,113.0936,15338.0
2020-06-09 15:45:00,123.68,123.68,123.34,123.41,20355.0,113.0661,113.0661,112.7553,112.8193,20355.0
2020-06-09 15:50:00,123.34,123.54,123.05,123.28,80696.0,112.7553,112.9382,112.4902,112.7005,80696.0
2020-06-09 15:55:00,123.33,123.46,123.28,123.42,102564.0,112.7462,112.865,112.7005,112.8285,102564.0
2020-06-10 09:30:00,124.19,124.58,122.55,122.77,61198.0,113.5324,113.8889,112.0331,112.2342,61198.0
2020-06-10 09:35:00,122.83,122.97,122.44,122.74,11159.0,112.2891,112.4171,111.9326,112.2068,11159.0
2020-06-10 09:40:00,122.75,122.81,122.0,122.56,16658.0,112.216,112.2708,111.5303,112.0423,16658.0
2020-06-10 09:45:00,122.59,122.96,122.49,122.73,17738.0,112.0697,112.4079,111.9783,112.1977,17738.0
2020-06-10 09:50:00,122.8,122.87,122.52,122.74,8995.0,112.2617,112.3257,112.0057,112.2068,8995.0
2020-06-10 09:55:00,122.64,123.29,122.49,123.16,14487.0,112.1154,112.7096,111.9783,112.5908,14487.0
2020-06-10 10:00:00,123.16,123.51,123.05,123.15,13952.0,112.5908,112.9107,112.4902,112.5816,13952.0
2020-06-10 10:05:00,123.19,123.39,123.01,123.35,6471.0,112.6182,112.801,112.4536,112.7645,6471.0
2020-06-10 10:10:00,123.32,123.32,122.9,122.95,5738.0,112.737,112.737,112.3531,112.3988,5738.0
2020-06-10 10:15:00,123.03,123.03,122.61,122.71,25759.0,112.4719,112.4719,112.088,112.1794,25759.0
2020-06-10 10:20:00,122.62,122.88,122.58,122.87,5391.0,112.0971,112.3348,112.0605,112.3257,5391.0
2020-06-10 10:25:00,122.84,123.24,122.83,123.01,8723.0,112.2982,112.6639,112.2891,112.4536,8723.0
2020-06-10 10:30:00,122.96,123.34,122.81,123.34,7512.0,112.4079,112.7553,112.2708,112.7553,7512.0
2020-06-10 10:35:00,123.34,123.34,122.84,122.98,7616.0,112.7553,112.7553,112.2982,112.4262,7616.0
2020-06-10 10:40:00,123.04,123.06,122.89,122.89,1650.0,112.4811,112.4994,112.3439,112.3439,1650.0
2020-06-10 10:45:00,122.93,123.1,122.83,122.83,5608.0,112.3805,112.5359,112.2891,112.2891,5608.0
2020-06-10 10:50:00,122.84,122.97,122.56,122.72,5907.0,112.2982,112.4171,112.0423,112.1885,5907.0
2020-06-10 10:55:00,122.76,122.76,122.46,122.51,4574.0,112.2251,112.2251,111.9508,111.9965,4574.0
2020-06-10 11:00:00,122.51,122.77,122.51,122.62,5411.0,111.9965,112.2342,111.9965,112.0971,5411.0
2020-06-10 11:05:00,122.6,122.84,122.6,122.67,3678.0,112.0788,112.2982,112.0788,112.1428,3678.0
2020-06-10 11:10:00,122.64,122.68,122.27,122.52,9479.0,112.1154,112.152,111.7771,112.0057,9479.0
2020-06-10 11:15:00,122.52,122.67,122.52,122.65,3074.0,112.0057,112.1428,112.0057,112.1245,3074.0
2020-06-10 11:20:00,122.62,122.62,122.27,122.3,7331.0,112.0971,112.0971,111.7771,111.8046,7331.0
2020-06-10 11:25:00,122.27,122.34,122.13,122.29,12192.0,111.7771,111.8411,111.6492,111.7954,12192.0
2020-06-10 11:30:00,122.23,122.28,121.98,122.18,19123.0,111.7406,111.7863,111.512,111.6949,19123.0
2020-06-10 11:35:00,122.11,122.41,122.0,122.41,9212.0,111.6309,111.9051,111.5303,111.9051,9212.0
2020-06-10 11:40:00,122.42,122.54,122.33,122.47,13180.0,111.9143,112.024,111.832,111.96,13180.0
2020-06-10 11:45:00,122.49,122.59,122.32,122.45,8301.0,111.9783,112.0697,111.8229,111.9417,8301.0
2020-06-10 11:50:00,122.5,122.87,122.49,122.78,9009.0,111.9874,112.3257,111.9783,112.2434,9009.0
2020-06-10 11:55:00,122.77,122.77,122.58,122.72,5320.0,112.2342,112.2342,112.0605,112.1885,5320.0
2020-06-10 12:00:00,122.71,122.94,122.57,122.6,5897.0,112.1794,112.3896,112.0514,112.0788,5897.0
2020-06-10 12:05:00,122.57,122.57,122.39,122.49,5483.0,112.0514,112.0514,111.8868,111.9783,5483.0
2020-06-10 12:10:00,122.56,122.72,122.5,122.57,9569.0,112.0423,112.1885,111.9874,112.0514,9569.0
2020-06-10 12:15:00,122.58,122.9,122.56,122.86,8182.0,112.0605,112.3531,112.0423,112.3165,8182.0
2020-06-10 12:20:00,122.87,123.06,122.83,122.93,6138.0,112.3257,112.4994,112.2891,112.3805,6138.0
2020-06-10 12:25:00,122.9,122.94,122.77,122.84,4390.0,112.3531,112.3896,112.2342,112.2982,4390.0
2020-06-10 12:30:00,122.79,122.83,122.64,122.67,5849.0,112.2525,112.2891,112.1154,112.1428,5849.0
2020-06-10 12:35:00,122.65,122.68,122.47,122.59,5445.0,112.1245,112.152,111.96,112.0697,5445.0
2020-06-10 12:40:00,122.57,122.61,122.36,122.56,24741.0,112.0514,112.088,111.8594,112.0423,24741.0
2020-06-10 12:45:00,122.46,122.47,122.32,122.41,7416.0,111.9508,111.96,111.8229,111.9051,7416.0
2020-06-10 12:50:00,122.38,122.56,122.35,122.55,7329.0,111.8777,112.0423,111.8503,112.0331,7329.0
2020-06-10 12:55:00,122.51,122.68,122.51,122.61,6445.0,111.9965,112.152,111.9965,112.088,6445.0
2020-06-10 13:00:00,122.59,122.74,122.38,122.71,18331.0,112.0697,112.2068,111.8777,112.1794,18331.0
2020-06-10 13:05:00,122.71,122.88,122.66,122.87,7102.0,112.1794,112.3348,112.1337,112.3257,7102.0
2020-06-10 13:10:00,122.89,123.02,122.89,122.99,11015.0,112.3439,112.4628,112.3439,112.4354,11015.0
2020-06-10 13:15:00,122.97,123.09,122.83,122.85,8251.0,112.4171,112.5268,112.2891,112.3074,8251.0
2020-06-10 13:20:00,122.85,122.87,122.6,122.63,3632.0,112.3074,112.3257,112.0788,112.1063,3632.0
2020-06-10 13:25:00,122.67,122.79,122.55,122.57,8732.0,112.1428,112.2525,112.0331,112.0514,8732.0
2020-06-10 13:30:00,122.6,122.63,122.37,122.37,8222.0,112.0788,112.1063,111.8686,111.8686,8222.0
2020-06-10 13:35:00,122.36,122.57,122.34,122.51,4508.0,111.8594,112.0514,111.8411,111.9965,4508.0
2020-06-10 13:40:00,122.54,122.59,122.48,122.49,2997.0,112.024,112.0697,111.9691,111.9783,2997.0
2020-06-10 13:45:00,122.51,122.82,122.45,122.8,13112.0,111.9965,112.2799,111.9417,112.2617,13112.0
2020-06-10 13:50:00,122.75,122.81,122.69,122.78,5274.0,112.216,112.2708,112.1611,112.2434,5274.0
2020-06-10 13:55:00,122.77,123.02,122.6,122.89,22651.0,112.2342,112.4628,112.0788,112.3439,22651.0
2020-06-10 14:00:00,122.82,123.52,122.54,123.38,9822.0,112.2799,112.9199,112.024,112.7919,9822.0
2020-06-10 14:05:00,123.25,123.52,123.25,123.38,12448.0,112.673,112.9199,112.673,112.7919,12448.0
2020-06-10 14:10:00,123.44,123.88,123.4,123.79,6340.0,112.8467,113.249,112.8102,113.1667,6340.0
2020-06-10 14:15:00,123.88,124.01,123.84,123.88,10354.0,113.249,113.3678,113.2124,113.249,10354.0
2020-06-10 14:20:00,123.85,123.97,123.73,123.86,12972.0,113.2216,113.3313,113.1119,113.2307,12972.0
2020-06-10 14:25:00,123.88,124.15,123.81,124.15,20790.0,113.249,113.4958,113.185,113.4958,20790.0
2020-06-10 14:30:00,124.15,124.23,123.78,123.78,23601.0,113.4958,113.5689,113.1576,113.1576,23601.0
2020-06-10 14:35:00,123.83,123.92,123.54,123.6,12166.0,113.2033,113.2855,112.9382,112.993,12166.0
2020-06-10 14:40:00,123.54,123.72,123.16,123.72,10946.0,112.9382,113.1027,112.5908,113.1027,10946.0
2020-06-10 14:45:00,123.69,123.85,123.44,123.45,9978.0,113.0753,113.2216,112.8467,112.8559,9978.0
2020-06-10 14:50:00,123.53,123.53,122.91,123.08,16310.0,112.929,112.929,112.3622,112.5176,16310.0
2020-06-10 14:55:00,123.09,123.1,122.76,122.9,20958.0,112.5268,112.5359,112.2251,112.3531,20958.0
2020-06-10 15:00:00,122.9,122.98,122.44,122.53,17279.0,112.3531,112.4262,111.9326,112.0148,17279.0
2020-06-10 15:05:00,122.57,123.25,122.55,123.08,25660.0,112.0514,112.673,112.0331,112.5176,25660.0
2020-06-10 15:10:00,123.04,123.27,122.93,122.98,17297.0,112.4811,112.6913,112.3805,112.4262,17297.0
2020-06-10 15:15:00,122.98,123.03,122.73,122.98,13063.0,112.4262,112.4719,112.1977,112.4262,13063.0
2020-06-10 15:20:00,122.92,123.08,122.87,122.93,10757.0,112.3714,112.5176,112.3257,112.3805,10757.0
2020-06-10 15:25:00,122.92,123.77,122.84,123.69,15781.0,112.3714,113.1484,112.2982,113.0753,15781.0
2020-06-10 15:30:00,123.67,123.68,123.28,123.51,27127.0,113.057,113.0661,112.7005,112.9107,27127.0
2020-06-10 15:35:00,123.49,123.49,123.21,123.39,15738.0,112.8924,112.8924,112.6365,112.801,15738.0
2020-06-10 15:40:00,123.36,123.4,123.02,123.09,17883.0,112.7736,112.8102,112.4628,112.5268,17883.0
2020-06-10 15:45:00,123.09,123.12,122.49,122.7,38500.0,112.5268,112.5542,111.9783,112.1702,38500.0
2020-06-10 15:50:00,122.64,123.21,122.64,123.19,65278.0,112.1154,112.6365,112.1154,112.6182,65278.0
2020-06-10 15:55:00,123.15,123.16,122.82,122.89,120916.0,112.5816,112.5908,112.2799,112.3439,120916.0
2020-06-11 09:30:00,120.96,121.18,119.84,120.35,147682.0,110.5796,110.7807,109.5557,110.0219,147682.0
2020-06-11 09:35:00,120.23,120.46,119.1,119.29,26703.0,109.9122,110.1225,108.8792,109.0529,26703.0
2020-06-11 09:40:00,119.21,119.3,118.96,119.08,25262.0,108.9797,109.062,108.7512,108.8609,25262.0
2020-06-11 09:45:00,119.1,119.28,118.84,119.15,53510.0,108.8792,109.0437,108.6415,108.9249,53510.0
2020-06-11 09:50:00,119.16,119.68,118.99,119.68,13682.0,108.934,109.4094,108.7786,109.4094,13682.0
2020-06-11 09:55:00,119.67,120.18,119.59,119.84,18683.0,109.4003,109.8665,109.3271,109.5557,18683.0
2020-06-11 10:00:00,119.87,120.13,119.66,119.66,10057.0,109.5831,109.8208,109.3911,109.3911,10057.0
2020-06-11 10:05:00,119.69,119.83,119.44,119.64,22402.0,109.4186,109.5465,109.19,109.3728,22402.0
2020-06-11 10:10:00,119.66,120.57,119.66,120.32,25628.0,109.3911,110.223,109.3911,109.9945,25628.0
2020-06-11 10:15:00,120.25,120.43,120.15,120.15,9611.0,109.9305,110.095,109.8391,109.8391,9611.0
2020-06-11 10:20:00,120.16,120.3,119.99,120.21,17825.0,109.8482,109.9762,109.6928,109.8939,17825.0
2020-06-11 10:25:00,120.16,120.29,119.93,120.1,6086.0,109.8482,109.9671,109.638,109.7934,6086.0
2020-06-11 10:30:00,120.03,120.7,119.98,120.7,12394.0,109.7294,110.3419,109.6837,110.3419,12394.0
2020-06-11 10:35:00,120.65,120.9,120.35,120.77,10182.0,110.2962,110.5247,110.0219,110.4059,10182.0
2020-06-11 10:40:00,120.78,120.81,120.34,120.51,9658.0,110.415,110.4424,110.0128,110.1682,9658.0
2020-06-11 10:45:00,120.42,120.47,119.87,119.89,16163.0,110.0859,110.1316,109.5831,109.6014,16163.0
2020-06-11 10:50:00,119.91,120.07,119.79,119.81,11455.0,109.6197,109.7659,109.51,109.5283,11455.0
2020-06-11 10:55:00,119.72,119.78,119.38,119.65,32038.0,109.446,109.5008,109.1352,109.382,32038.0
2020-06-11 11:00:00,119.68,119.73,119.25,119.45,28620.0,109.4094,109.4551,109.0163,109.1991,28620.0
2020-06-11 11:05:00,119.47,119.82,119.47,119.65,12087.0,109.2174,109.5374,109.2174,109.382,12087.0
2020-06-11 11:10:00,119.61,119.74,119.53,119.63,9432.0,109.3454,109.4643,109.2723,109.3637,9432.0
2020-06-11 11:15:00,119.67,120.04,119.67,120.04,41662.0,109.4003,109.7385,109.4003,109.7385,41662.0
2020-06-11 11:20:00,120.0,120.23,119.93,120.0,5881.0,109.702,109.9122,109.638,109.702,5881.0
2020-06-11 11:25:00,119.99,119.99,119.68,119.89,5166.0,109.6928,109.6928,109.4094,109.6014,5166.0
2020-06-11 11:30:00,119.95,120.01,119.55,119.55,8273.0,109.6562,109.7111,109.2906,109.2906,8273.0
2020-06-11 11:35:00,119.58,119.65,119.41,119.44,13671.0,109.318,109.382,109.1626,109.19,13671.0
2020-06-11 11:40:00,119.42,119.53,119.27,119.53,11778.0,109.1717,109.2723,109.0346,109.2723,11778.0
2020-06-11 11:45:00,119.5,119.6,119.17,119.44,8919.0,109.2449,109.3363,108.9432,109.19,8919.0
2020-06-11 11:50:00,119.4,119.62,119.34,119.37,7851.0,109.1534,109.3546,109.0986,109.126,7851.0
2020-06-11 11:55:00,119.42,119.52,119.3,119.47,12588.0,109.1717,109.2631,109.062,109.2174,12588.0
2020-06-11 12:00:00,119.5,119.54,119.18,119.4,8919.0,109.2449,109.2814,108.9523,109.1534,8919.0
2020-06-11 12:05:00,119.4,119.48,119.11,119.28,14941.0,109.1534,109.2266,108.8883,109.0437,14941.0
2020-06-11 12:10:00,119.31,119.45,119.29,119.42,8880.0,109.0712,109.1991,109.0529,109.1717,8880.0
2020-06-11 12:15:00,119.43,119.43,118.95,119.02,11845.0,109.1809,109.1809,108.7421,108.8061,11845.0
2020-06-11 12:20:00,119.02,119.29,119.0,119.16,30715.0,108.8061,109.0529,108.7878,108.934,30715.0
2020-06-11 12:25:00,119.11,119.12,118.71,119.04,15931.0,108.8883,108.8975,108.5227,108.8243,15931.0
2020-06-11 12:30:00,119.06,119.64,119.06,119.47,10468.0,108.8426,109.3728,108.8426,109.2174,10468.0
2020-06-11 12:35:00,119.44,119.68,119.43,119.5,8609.0,109.19,109.4094,109.1809,109.2449,8609.0
2020-06-11 12:40:00,119.52,119.72,118.91,118.91,18773.0,109.2631,109.446,108.7055,108.7055,18773.0
2020-06-11 12:45:00,118.99,119.1,118.65,118.67,8619.0,108.7786,108.8792,108.4678,108.4861,8619.0
2020-06-11 12:50:00,118.69,118.73,118.41,118.41,13350.0,108.5044,108.5409,108.2484,108.2484,13350.0
2020-06-11 12:55:00,118.38,118.72,118.29,118.4,12499.0,108.221,108.5318,108.1387,108.2393,12499.0
2020-06-11 13:00:00,118.41,118.75,118.36,118.71,39927.0,108.2484,108.5592,108.2027,108.5227,39927.0
2020-06-11 13:05:00,118.64,118.64,118.27,118.42,16545.0,108.4587,108.4587,108.1204,108.2575,16545.0
2020-06-11 13:10:00,118.29,118.71,118.17,118.49,42132.0,108.1387,108.5227,108.029,108.3215,42132.0
2020-06-11 13:15:00,118.48,118.71,118.44,118.69,21820.0,108.3124,108.5227,108.2758,108.5044,21820.0
2020-06-11 13:20:00,118.69,119.02,118.67,118.96,4353.0,108.5044,108.8061,108.4861,108.7512,4353.0
2020-06-11 13:25:00,118.9,118.99,118.66,118.68,18866.0,108.6963,108.7786,108.4769,108.4952,18866.0
2020-06-11 13:30:00,118.67,118.7,118.22,118.58,23148.0,108.4861,108.5135,108.0747,108.4038,23148.0
2020-06-11 13:35:00,118.55,118.55,118.21,118.21,10023.0,108.3764,108.3764,108.0656,108.0656,10023.0
2020-06-11 13:40:00,118.15,118.27,117.79,117.86,7138.0,108.0107,108.1204,107.6816,107.7456,7138.0
2020-06-11 13:45:00,117.88,118.18,117.88,118.0,10075.0,107.7639,108.0381,107.7639,107.8736,10075.0
2020-06-11 13:50:00,117.92,118.21,117.85,118.21,11886.0,107.8005,108.0656,107.7365,108.0656,11886.0
2020-06-11 13:55:00,118.14,118.38,118.11,118.33,6470.0,108.0016,108.221,107.9741,108.1753,6470.0
2020-06-11 14:00:00,118.27,118.29,117.76,117.77,11036.0,108.1204,108.1387,107.6542,107.6633,11036.0
2020-06-11 14:05:00,117.79,118.09,117.72,117.72,8477.0,107.6816,107.9559,107.6176,107.6176,8477.0
2020-06-11 14:10:00,117.76,117.94,117.52,117.62,16775.0,107.6542,107.8187,107.4348,107.5262,16775.0
2020-06-11 14:15:00,117.65,117.74,117.46,117.46,13614.0,107.5536,107.6359,107.3799,107.3799,13614.0
2020-06-11 14:20:00,117.47,117.75,117.46,117.73,14495.0,107.3891,107.645,107.3799,107.6268,14495.0
2020-06-11 14:25:00,117.72,117.96,117.59,117.65,15626.0,107.6176,107.837,107.4988,107.5536,15626.0
2020-06-11 14:30:00,117.68,117.71,117.16,117.22,18988.0,107.581,107.6085,107.1057,107.1605,18988.0
2020-06-11 14:35:00,117.24,117.26,116.88,116.97,15709.0,107.1788,107.1971,106.8497,106.932,15709.0
2020-06-11 14:40:00,116.96,117.05,116.66,116.77,14895.0,106.9228,107.0051,106.6486,106.7491,14895.0
2020-06-11 14:45:00,116.77,116.88,116.51,116.57,25062.0,106.7491,106.8497,106.5115,106.5663,25062.0
2020-06-11 14:50:00,116.57,116.75,116.27,116.37,45962.0,106.5663,106.7309,106.292,106.3835,45962.0
2020-06-11 14:55:00,116.32,116.58,116.18,116.54,19573.0,106.3378,106.5754,106.2098,106.5389,19573.0
2020-06-11 15:00:00,116.55,116.96,116.33,116.96,37034.0,106.548,106.9228,106.3469,106.9228,37034.0
2020-06-11 15:05:00,116.97,117.18,116.93,117.05,30769.0,106.932,107.124,106.8954,107.0051,30769.0
2020-06-11 15:10:00,117.05,117.33,116.78,116.84,20021.0,107.0051,107.2611,106.7583,106.8131,20021.0
2020-06-11 15:15:00,116.74,116.89,116.27,116.52,47775.0,106.7217,106.8588,106.292,106.5206,47775.0
2020-06-11 15:20:00,116.56,116.57,115.96,115.98,28443.0,106.5572,106.5663,106.0087,106.0269,28443.0
2020-06-11 15:25:00,115.99,116.15,115.78,115.99,43943.0,106.0361,106.1823,105.8441,106.0361,43943.0
2020-06-11 15:30:00,115.94,116.16,115.53,116.0,52204.0,105.9904,106.1915,105.6156,106.0452,52204.0
2020-06-11 15:35:00,115.96,116.1,115.75,115.88,36958.0,106.0087,106.1366,105.8167,105.9355,36958.0
2020-06-11 15:40:00,115.87,116.73,115.86,116.71,53082.0,105.9264,106.7126,105.9172,106.6943,53082.0
2020-06-11 15:45:00,116.7,116.7,115.96,116.04,62411.0,106.6851,106.6851,106.0087,106.0818,62411.0
2020-06-11 15:50:00,116.01,116.01,115.43,115.63,107667.0,106.0544,106.0544,105.5241,105.707,107667.0
2020-06-11 15:55:00,115.65,115.96,115.54,115.57,294634.0,105.7253,106.0087,105.6247,105.6521,294634.0
2020-06-12 09:30:00,119.39,119.7,118.25,119.61,111057.0,109.1443,109.4277,108.1021,109.3454,111057.0
2020-06-12 09:35:00,119.54,119.56,118.64,119.12,47485.0,109.2814,109.2997,108.4587,108.8975,47485.0
2020-06-12 09:40:00,119.06,119.64,119.06,119.27,33276.0,108.8426,109.3728,108.8426,109.0346,33276.0
2020-06-12 09:45:00,119.24,119.59,118.91,118.91,33578.0,109.0072,109.3271,108.7055,108.7055,33578.0
2020-06-12 09:50:00,118.91,119.43,118.83,118.89,31199.0,108.7055,109.1809,108.6324,108.6872,31199.0
2020-06-12 09:55:00,118.8,119.08,118.66,118.84,27333.0,108.6049,108.8609,108.4769,108.6415,27333.0
2020-06-12 10:00:00,118.98,119.55,118.89,119.46,43186.0,108.7695,109.2906,108.6872,109.2083,43186.0
2020-06-12 10:05:00,119.48,119.53,119.21,119.23,18964.0,109.2266,109.2723,108.9797,108.998,18964.0
2020-06-12 10:10:00,119.24,119.43,118.92,118.94,19735.0,109.0072,109.1809,108.7146,108.7329,19735.0
2020-06-12 10:15:00,118.94,119.14,118.8,118.8,27038.0,108.7329,108.9158,108.6049,108.6049,27038.0
2020-06-12 10:20:00,118.81,119.29,118.81,119.22,27037.0,108.6141,109.0529,108.6141,108.9889,27037.0
2020-06-12 10:25:00,119.23,119.23,118.76,118.79,24655.0,108.998,108.998,108.5684,108.5958,24655.0
2020-06-12 10:30:00,118.82,118.96,118.28,118.54,76633.0,108.6232,108.7512,108.1296,108.3672,76633.0
2020-06-12 10:35:00,118.56,118.59,118.04,118.1,42627.0,108.3855,108.413,107.9102,107.965,42627.0
2020-06-12 10:40:00,118.07,118.45,118.07,118.39,11305.0,107.9376,108.285,107.9376,108.2301,11305.0
2020-06-12 10:45:00,118.27,118.62,118.07,118.13,10640.0,108.1204,108.4404,107.9376,107.9924,10640.0
2020-06-12 10:50:00,118.09,118.09,117.4,117.43,11880.0,107.9559,107.9559,107.3251,107.3525,11880.0
2020-06-12 10:55:00,117.46,117.62,117.27,117.4,34776.0,107.3799,107.5262,107.2062,107.3251,34776.0
2020-06-12 11:00:00,117.47,117.67,116.75,116.85,13829.0,107.3891,107.5719,106.7309,106.8223,13829.0
2020-06-12 11:05:00,116.73,117.65,116.73,117.63,13378.0,106.7126,107.5536,106.7126,107.5353,13378.0
2020-06-12 11:10:00,117.57,117.64,117.2,117.21,14750.0,107.4805,107.5445,107.1422,107.1514,14750.0
2020-06-12 11:15:00,117.1,117.41,116.59,116.59,10659.0,107.0508,107.3342,106.5846,106.5846,10659.0
2020-06-12 11:20:00,116.67,117.07,116.43,116.54,20936.0,106.6577,107.0234,106.4383,106.5389,20936.0
2020-06-12 11:25:00,116.61,117.38,116.54,117.13,34514.0,106.6029,107.3068,106.5389,107.0782,34514.0
2020-06-12 11:30:00,117.12,117.52,116.69,117.52,79512.0,107.0691,107.4348,106.676,107.4348,79512.0
2020-06-12 11:35:00,117.55,118.03,117.45,117.92,17677.0,107.4622,107.901,107.3708,107.8005,17677.0
2020-06-12 11:40:00,117.87,118.0,117.62,117.65,8977.0,107.7547,107.8736,107.5262,107.5536,8977.0
2020-06-12 11:45:00,117.62,118.28,117.62,118.06,8521.0,107.5262,108.1296,107.5262,107.9284,8521.0
2020-06-12 11:50:00,118.03,118.18,117.88,118.13,16244.0,107.901,108.0381,107.7639,107.9924,16244.0
2020-06-12 11:55:00,118.1,118.47,118.02,118.47,29616.0,107.965,108.3033,107.8919,108.3033,29616.0
2020-06-12 12:00:00,118.47,118.6,118.2,118.6,7900.0,108.3033,108.4221,108.0564,108.4221,7900.0
2020-06-12 12:05:00,118.6,118.86,118.6,118.61,9575.0,108.4221,108.6598,108.4221,108.4312,9575.0
2020-06-12 12:10:00,118.57,118.58,118.28,118.46,5425.0,108.3947,108.4038,108.1296,108.2941,5425.0
2020-06-12 12:15:00,118.46,118.72,118.3,118.72,8555.0,108.2941,108.5318,108.1478,108.5318,8555.0
2020-06-12 12:20:00,118.67,118.71,117.9,117.9,17259.0,108.4861,108.5227,107.7822,107.7822,17259.0
2020-06-12 12:25:00,117.88,118.12,117.62,118.06,24196.0,107.7639,107.9833,107.5262,107.9284,24196.0
2020-06-12 12:30:00,118.01,118.01,117.07,117.07,22751.0,107.8827,107.8827,107.0234,107.0234,22751.0
2020-06-12 12:35:00,117.03,117.22,116.84,116.98,25469.0,106.9868,107.1605,106.8131,106.9411,25469.0
2020-06-12 12:40:00,117.02,117.32,117.02,117.07,18885.0,106.9777,107.2519,106.9777,107.0234,18885.0
2020-06-12 12:45:00,117.08,117.13,116.84,117.01,28061.0,107.0325,107.0782,106.8131,106.9685,28061.0
2020-06-12 12:50:00,117.06,117.41,117.06,117.29,34296.0,107.0143,107.3342,107.0143,107.2245,34296.0
2020-06-12 12:55:00,117.28,117.55,117.21,117.38,34978.0,107.2154,107.4622,107.1514,107.3068,34978.0
2020-06-12 13:00:00,117.42,117.55,117.13,117.14,33295.0,107.3434,107.4622,107.0782,107.0874,33295.0
2020-06-12 13:05:00,117.17,117.34,117.07,117.3,21987.0,107.1148,107.2702,107.0234,107.2337,21987.0
2020-06-12 13:10:00,117.25,117.32,117.02,117.21,10452.0,107.1879,107.2519,106.9777,107.1514,10452.0
2020-06-12 13:15:00,117.18,117.22,116.9,117.07,12691.0,107.124,107.1605,106.868,107.0234,12691.0
2020-06-12 13:20:00,117.02,117.52,116.87,116.92,12975.0,106.9777,107.4348,106.8406,106.8863,12975.0
2020-06-12 13:25:00,116.95,117.4,116.95,117.16,9559.0,106.9137,107.3251,106.9137,107.1057,9559.0
2020-06-12 13:30:00,117.12,117.32,116.65,116.68,10396.0,107.0691,107.2519,106.6394,106.6669,10396.0
2020-06-12 13:35:00,116.63,116.91,116.32,116.53,15218.0,106.6212,106.8771,106.3378,106.5297,15218.0
2020-06-12 13:40:00,116.45,116.83,116.29,116.59,17776.0,106.4566,106.804,106.3103,106.5846,17776.0
2020-06-12 13:45:00,116.59,116.62,115.87,116.06,27888.0,106.5846,106.612,105.9264,106.1001,27888.0
2020-06-12 13:50:00,116.04,116.12,115.74,116.01,12794.0,106.0818,106.1549,105.8075,106.0544,12794.0
2020-06-12 13:55:00,116.02,116.17,115.59,115.59,29372.0,106.0635,106.2006,105.6704,105.6704,29372.0
2020-06-12 14:00:00,115.62,116.41,115.5,116.18,9375.0,105.6978,106.42,105.5881,106.2098,9375.0
2020-06-12 14:05:00,116.14,116.19,115.82,115.88,12542.0,106.1732,106.2189,105.8807,105.9355,12542.0
2020-06-12 14:10:00,115.95,116.78,115.95,116.5,13940.0,105.9995,106.7583,105.9995,106.5023,13940.0
2020-06-12 14:15:00,116.54,116.69,116.18,116.22,14276.0,106.5389,106.676,106.2098,106.2463,14276.0
2020-06-12 14:20:00,116.25,116.56,116.14,116.29,12071.0,106.2738,106.5572,106.1732,106.3103,12071.0
2020-06-12 14:25:00,116.34,116.71,116.33,116.53,12920.0,106.356,106.6943,106.3469,106.5297,12920.0
2020-06-12 14:30:00,116.56,117.21,116.56,116.97,16440.0,106.5572,107.1514,106.5572,106.932,16440.0
2020-06-12 14:35:00,117.02,117.05,116.58,116.61,12909.0,106.9777,107.0051,106.5754,106.6029,12909.0
2020-06-12 14:40:00,116.66,116.76,116.32,116.44,12302.0,106.6486,106.74,106.3378,106.4475,12302.0
2020-06-12 14:45:00,116.49,116.88,116.49,116.7,15202.0,106.4932,106.8497,106.4932,106.6851,15202.0
2020-06-12 14:50:00,116.72,117.1,116.48,117.09,19471.0,106.7034,107.0508,106.484,107.0417,19471.0
2020-06-12 14:55:00,117.07,117.21,116.75,117.11,13287.0,107.0234,107.1514,106.7309,107.06,13287.0
2020-06-12 15:00:00,117.17,117.6,117.17,117.3,14893.0,107.1148,107.5079,107.1148,107.2337,14893.0
2020-06-12 15:05:00,117.3,117.9,117.23,117.54,22032.0,107.2337,107.7822,107.1697,107.4531,22032.0
2020-06-12 15:10:00,117.52,117.82,117.52,117.7,13779.0,107.4348,107.709,107.4348,107.5993,13779.0
2020-06-12 15:15:00,117.75,117.75,117.1,117.28,15019.0,107.645,107.645,107.0508,107.2154,15019.0
2020-06-12 15:20:00,117.25,117.38,116.79,116.79,14059.0,107.1879,107.3068,106.7674,106.7674,14059.0
2020-06-12 15:25:00,116.79,117.11,116.7,116.99,23962.0,106.7674,107.06,106.6851,106.9503,23962.0
2020-06-12 15:30:00,117.0,117.13,116.81,117.1,23179.0,106.9594,107.0782,106.7857,107.0508,23179.0
2020-06-12 15:35:00,117.14,117.49,117.14,117.38,23091.0,107.0874,107.4074,107.0874,107.3068,23091.0
2020-06-12 15:40:00,117.46,117.57,117.28,117.54,20108.0,107.3799,107.4805,107.2154,107.4531,20108.0
2020-06-12 15:45:00,117.58,118.2,117.58,118.18,37450.0,107.4896,108.0564,107.4896,108.0381,37450.0
2020-06-12 15:50:00,118.25,118.76,118.18,118.47,150864.0,108.1021,108.5684,108.0381,108.3033,150864.0
2020-06-12 15:55:00,118.48,118.74,118.35,118.48,211848.0,108.3124,108.5501,108.1935,108.3124,211848.0
2020-06-15 09:30:00,116.15,116.26,115.07,115.31,73386.0,106.1823,106.2829,105.195,105.4144,73386.0
2020-06-15 09:35:00,115.32,116.75,115.26,116.3,35891.0,105.4236,106.7309,105.3687,106.3195,35891.0
2020-06-15 09:40:00,116.32,116.99,116.15,116.59,31538.0,106.3378,106.9503,106.1823,106.5846,31538.0
2020-06-15 09:45:00,116.53,116.87,116.23,116.35,31312.0,106.5297,106.8406,106.2555,106.3652,31312.0
2020-06-15 09:50:00,116.32,116.74,116.09,116.59,24123.0,106.3378,106.7217,106.1275,106.5846,24123.0
2020-06-15 09:55:00,116.55,116.87,116.42,116.82,16196.0,106.548,106.8406,106.4292,106.7948,16196.0
2020-06-15 10:00:00,116.83,117.07,116.52,116.97,12158.0,106.804,107.0234,106.5206,106.932,12158.0
2020-06-15 10:05:00,116.85,117.07,116.82,116.92,8594.0,106.8223,107.0234,106.7948,106.8863,8594.0
2020-06-15 10:10:00,116.94,117.0,116.73,116.88,8991.0,106.9046,106.9594,106.7126,106.8497,8991.0
2020-06-15 10:15:00,116.86,116.87,116.54,116.75,11066.0,106.8314,106.8406,106.5389,106.7309,11066.0
2020-06-15 10:20:00,116.72,116.74,116.2,116.25,10374.0,106.7034,106.7217,106.2281,106.2738,10374.0
2020-06-15 10:25:00,116.32,116.45,116.12,116.12,13013.0,106.3378,106.4566,106.1549,106.1549,13013.0
2020-06-15 10:30:00,116.07,116.19,115.88,116.19,11855.0,106.1092,106.2189,105.9355,106.2189,11855.0
2020-06-15 10:35:00,116.28,116.31,115.8,115.83,9450.0,106.3012,106.3286,105.8624,105.8898,9450.0
2020-06-15 10:40:00,115.7,115.98,115.51,115.95,9687.0,105.771,106.0269,105.5973,105.9995,9687.0
2020-06-15 10:45:00,115.93,116.63,115.93,116.42,8864.0,105.9812,106.6212,105.9812,106.4292,8864.0
2020-06-15 10:50:00,116.39,116.77,116.28,116.59,11844.0,106.4018,106.7491,106.3012,106.5846,11844.0
2020-06-15 10:55:00,116.54,116.59,116.12,116.23,11928.0,106.5389,106.5846,106.1549,106.2555,11928.0
2020-06-15 11:00:00,116.14,116.79,116.04,116.71,10191.0,106.1732,106.7674,106.0818,106.6943,10191.0
2020-06-15 11:05:00,116.88,116.99,116.69,116.99,11500.0,106.8497,106.9503,106.676,106.9503,11500.0
2020-06-15 11:10:00,116.98,117.26,116.88,117.13,6902.0,106.9411,107.1971,106.8497,107.0782,6902.0
2020-06-15 11:15:00,117.13,117.13,116.81,116.84,12987.0,107.0782,107.0782,106.7857,106.8131,12987.0
2020-06-15 11:20:00,116.83,117.07,116.68,117.06,10043.0,106.804,107.0234,106.6669,107.0143,10043.0
2020-06-15 11:25:00,117.08,117.08,116.6,116.78,5525.0,107.0325,107.0325,106.5937,106.7583,5525.0
2020-06-15 11:30:00,116.83,116.84,116.53,116.66,3400.0,106.804,106.8131,106.5297,106.6486,3400.0
2020-06-15 11:35:00,116.67,116.87,116.66,116.86,3615.0,106.6577,106.8406,106.6486,106.8314,3615.0
2020-06-15 11:40:00,116.87,116.88,116.39,116.39,3583.0,106.8406,106.8497,106.4018,106.4018,3583.0
2020-06-15 11:45:00,116.34,116.49,116.28,116.32,8788.0,106.356,106.4932,106.3012,106.3378,8788.0
2020-06-15 11:50:00,116.27,116.63,116.15,116.15,4639.0,106.292,106.6212,106.1823,106.1823,4639.0
2020-06-15 11:55:00,116.22,116.77,116.22,116.74,2700.0,106.2463,106.7491,106.2463,106.7217,2700.0
2020-06-15 12:00:00,116.73,117.27,116.59,117.24,4275.0,106.7126,107.2062,106.5846,107.1788,4275.0
2020-06-15 12:05:00,117.14,117.47,117.09,117.16,6910.0,107.0874,107.3891,107.0417,107.1057,6910.0
2020-06-15 12:10:00,117.18,117.34,117.14,117.17,3967.0,107.124,107.2702,107.0874,107.1148,3967.0
2020-06-15 12:15:00,117.16,117.58,117.16,117.52,7806.0,107.1057,107.4896,107.1057,107.4348,7806.0
2020-06-15 12:20:00,117.41,117.5,117.39,117.43,4850.0,107.3342,107.4165,107.3159,107.3525,4850.0
2020-06-15 12:25:00,117.42,117.52,117.25,117.25,21378.0,107.3434,107.4348,107.1879,107.1879,21378.0
2020-06-15 12:30:00,117.25,117.28,117.1,117.18,6825.0,107.1879,107.2154,107.0508,107.124,6825.0
2020-06-15 12:35:00,117.15,117.45,117.15,117.39,5867.0,107.0965,107.3708,107.0965,107.3159,5867.0
2020-06-15 12:40:00,117.42,117.62,117.42,117.51,6861.0,107.3434,107.5262,107.3434,107.4256,6861.0
2020-06-15 12:45:00,117.55,117.65,117.43,117.57,5594.0,107.4622,107.5536,107.3525,107.4805,5594.0
2020-06-15 12:50:00,117.57,117.57,117.33,117.53,6122.0,107.4805,107.4805,107.2611,107.4439,6122.0
2020-06-15 12:55:00,117.55,117.68,117.5,117.64,7716.0,107.4622,107.581,107.4165,107.5445,7716.0
2020-06-15 13:00:00,117.64,117.72,117.57,117.68,8315.0,107.5445,107.6176,107.4805,107.581,8315.0
2020-06-15 13:05:00,117.68,117.9,117.64,117.9,7252.0,107.581,107.7822,107.5445,107.7822,7252.0
2020-06-15 13:10:00,117.97,117.97,117.8,117.84,3861.0,107.8462,107.8462,107.6907,107.7273,3861.0
2020-06-15 13:15:00,117.84,118.12,117.82,117.89,8131.0,107.7273,107.9833,107.709,107.773,8131.0
2020-06-15 13:20:00,117.86,117.97,117.65,117.74,3694.0,107.7456,107.8462,107.5536,107.6359,3694.0
2020-06-15 13:25:00,117.7,117.82,117.62,117.68,3151.0,107.5993,107.709,107.5262,107.581,3151.0
2020-06-15 13:30:00,117.73,117.74,117.49,117.54,4550.0,107.6268,107.6359,107.4074,107.4531,4550.0
2020-06-15 13:35:00,117.59,117.86,117.56,117.73,10460.0,107.4988,107.7456,107.4713,107.6268,10460.0
2020-06-15 13:40:00,117.76,117.78,117.4,117.48,5077.0,107.6542,107.6725,107.3251,107.3982,5077.0
2020-06-15 13:45:00,117.43,117.49,117.21,117.23,6644.0,107.3525,107.4074,107.1514,107.1697,6644.0
2020-06-15 13:50:00,117.29,117.37,117.25,117.25,4082.0,107.2245,107.2976,107.1879,107.1879,4082.0
2020-06-15 13:55:00,117.27,117.41,117.24,117.26,4903.0,107.2062,107.3342,107.1788,107.1971,4903.0
2020-06-15 14:00:00,117.32,118.43,117.3,118.24,33635.0,107.2519,108.2667,107.2337,108.093,33635.0
2020-06-15 14:05:00,118.31,118.57,118.24,118.33,8843.0,108.157,108.3947,108.093,108.1753,8843.0
2020-06-15 14:10:00,118.36,118.39,118.02,118.06,7577.0,108.2027,108.2301,107.8919,107.9284,7577.0
2020-06-15 14:15:00,118.23,118.66,118.23,118.51,6569.0,108.0838,108.4769,108.0838,108.3398,6569.0
2020-06-15 14:20:00,118.59,118.59,118.24,118.51,12371.0,108.413,108.413,108.093,108.3398,12371.0
2020-06-15 14:25:00,118.48,118.51,118.36,118.42,7491.0,108.3124,108.3398,108.2027,108.2575,7491.0
2020-06-15 14:30:00,118.48,118.56,117.92,117.98,15381.0,108.3124,108.3855,107.8005,107.8553,15381.0
2020-06-15 14:35:00,118.05,118.23,118.0,118.04,6328.0,107.9193,108.0838,107.8736,107.9102,6328.0
2020-06-15 14:40:00,118.01,118.22,117.9,117.95,5505.0,107.8827,108.0747,107.7822,107.8279,5505.0
2020-06-15 14:45:00,117.99,118.34,117.99,118.27,12489.0,107.8644,108.1844,107.8644,108.1204,12489.0
2020-06-15 14:50:00,118.34,118.35,117.98,118.05,15521.0,108.1844,108.1935,107.8553,107.9193,15521.0
2020-06-15 14:55:00,117.98,118.23,117.98,118.06,7427.0,107.8553,108.0838,107.8553,107.9284,7427.0
2020-06-15 15:00:00,118.1,118.51,118.08,118.4,7590.0,107.965,108.3398,107.9467,108.2393,7590.0
2020-06-15 15:05:00,118.38,118.43,118.2,118.41,17739.0,108.221,108.2667,108.0564,108.2484,17739.0
2020-06-15 15:10:00,118.4,118.55,118.37,118.49,20862.0,108.2393,108.3764,108.2118,108.3215,20862.0
2020-06-15 15:15:00,118.48,118.67,118.42,118.47,19476.0,108.3124,108.4861,108.2575,108.3033,19476.0
2020-06-15 15:20:00,118.45,118.51,118.1,118.32,16195.0,108.285,108.3398,107.965,108.1661,16195.0
2020-06-15 15:25:00,118.37,118.43,117.81,117.85,12127.0,108.2118,108.2667,107.6999,107.7365,12127.0
2020-06-15 15:30:00,117.86,117.98,117.61,117.8,18862.0,107.7456,107.8553,107.5171,107.6907,18862.0
2020-06-15 15:35:00,117.73,117.86,117.5,117.73,11874.0,107.6268,107.7456,107.4165,107.6268,11874.0
2020-06-15 15:40:00,117.77,117.99,117.57,117.86,15556.0,107.6633,107.8644,107.4805,107.7456,15556.0
2020-06-15 15:45:00,117.84,118.1,117.69,117.94,21838.0,107.7273,107.965,107.5902,107.8187,21838.0
2020-06-15 15:50:00,117.98,118.37,117.9,118.22,53465.0,107.8553,108.2118,107.7822,108.0747,53465.0
2020-06-15 15:55:00,118.27,118.61,118.17,118.56,96160.0,108.1204,108.4312,108.029,108.3855,96160.0
2020-06-16 09:30:00,123.02,124.35,122.02,123.35,87209.0,112.4628,113.6786,111.5486,112.7645,87209.0
2020-06-16 09:35:00,123.35,124.12,123.07,123.9,38419.0,112.7645,113.4684,112.5085,113.2673,38419.0
2020-06-16 09:40:00,123.89,124.32,123.49,123.79,32583.0,113.2581,113.6512,112.8924,113.1667,32583.0
2020-06-16 09:45:00,123.79,124.0,123.29,123.36,14350.0,113.1667,113.3587,112.7096,112.7736,14350.0
2020-06-16 09:50:00,123.26,123.75,123.18,123.68,16206.0,112.6822,113.1301,112.6091,113.0661,16206.0
2020-06-16 09:55:00,123.71,123.9,123.46,123.61,16565.0,113.0936,113.2673,112.865,113.0022,16565.0
2020-06-16 10:00:00,123.68,123.89,123.56,123.8,17271.0,113.0661,113.2581,112.9564,113.1758,17271.0
2020-06-16 10:05:00,123.71,124.0,123.59,123.59,23755.0,113.0936,113.3587,112.9839,112.9839,23755.0
2020-06-16 10:10:00,123.47,123.81,123.47,123.67,13457.0,112.8742,113.185,112.8742,113.057,13457.0
2020-06-16 10:15:00,123.6,123.8,123.28,123.39,16800.0,112.993,113.1758,112.7005,112.801,16800.0
2020-06-16 10:20:00,123.3,123.54,122.87,123.19,71676.0,112.7188,112.9382,112.3257,112.6182,71676.0
2020-06-16 10:25:00,123.19,123.59,123.13,123.56,32345.0,112.6182,112.9839,112.5633,112.9564,32345.0
2020-06-16 10:30:00,123.53,123.64,123.43,123.5,38126.0,112.929,113.0296,112.8376,112.9016,38126.0
2020-06-16 10:35:00,123.52,123.57,122.54,123.02,40970.0,112.9199,112.9656,112.024,112.4628,40970.0
2020-06-16 10:40:00,122.99,123.07,122.63,123.02,124539.0,112.4354,112.5085,112.1063,112.4628,124539.0
2020-06-16 10:45:00,123.0,123.43,122.69,123.29,97818.0,112.4445,112.8376,112.1611,112.7096,97818.0
2020-06-16 10:50:00,123.34,123.34,122.55,122.87,75731.0,112.7553,112.7553,112.0331,112.3257,75731.0
2020-06-16 10:55:00,122.87,123.03,121.62,121.74,91208.0,112.3257,112.4719,111.1829,111.2926,91208.0
2020-06-16 11:00:00,121.66,121.67,120.2,121.19,59012.0,111.2195,111.2286,109.8848,110.7898,59012.0
2020-06-16 11:05:00,121.21,121.76,121.14,121.69,26582.0,110.8081,111.3109,110.7441,111.2469,26582.0
2020-06-16 11:10:00,121.79,121.79,121.08,121.51,5845.0,111.3383,111.3383,110.6893,111.0824,5845.0
2020-06-16 11:15:00,121.59,122.52,121.59,122.17,7483.0,111.1555,112.0057,111.1555,111.6857,7483.0
2020-06-16 11:20:00,122.07,122.59,122.03,122.44,4538.0,111.5943,112.0697,111.5577,111.9326,4538.0
2020-06-16 11:25:00,122.46,122.51,122.23,122.4,11379.0,111.9508,111.9965,111.7406,111.896,11379.0
2020-06-16 11:30:00,122.56,122.8,122.3,122.5,8537.0,112.0423,112.2617,111.8046,111.9874,8537.0
2020-06-16 11:35:00,122.59,122.72,122.18,122.37,8808.0,112.0697,112.1885,111.6949,111.8686,8808.0
2020-06-16 11:40:00,122.31,122.55,122.18,122.52,7654.0,111.8137,112.0331,111.6949,112.0057,7654.0
2020-06-16 11:45:00,122.54,122.95,122.44,122.9,6597.0,112.024,112.3988,111.9326,112.3531,6597.0
2020-06-16 11:50:00,122.93,123.09,122.64,122.8,6319.0,112.3805,112.5268,112.1154,112.2617,6319.0
2020-06-16 11:55:00,122.87,122.92,122.34,122.54,4325.0,112.3257,112.3714,111.8411,112.024,4325.0
2020-06-16 12:00:00,122.57,122.72,122.01,122.29,6932.0,112.0514,112.1885,111.5395,111.7954,6932.0
2020-06-16 12:05:00,122.29,122.29,121.82,122.02,4807.0,111.7954,111.7954,111.3658,111.5486,4807.0
2020-06-16 12:10:00,121.92,122.24,121.92,122.19,3264.0,111.4572,111.7497,111.4572,111.704,3264.0
2020-06-16 12:15:00,122.28,122.31,121.96,122.19,4320.0,111.7863,111.8137,111.4937,111.704,4320.0
2020-06-16 12:20:00,122.28,122.35,122.1,122.28,5524.0,111.7863,111.8503,111.6217,111.7863,5524.0
2020-06-16 12:25:00,122.22,122.63,122.22,122.58,3747.0,111.7314,112.1063,111.7314,112.0605,3747.0
2020-06-16 12:30:00,122.64,123.0,122.64,122.93,7143.0,112.1154,112.4445,112.1154,112.3805,7143.0
2020-06-16 12:35:00,122.92,123.28,122.92,123.06,12135.0,112.3714,112.7005,112.3714,112.4994,12135.0
2020-06-16 12:40:00,123.11,123.3,122.99,123.27,3291.0,112.5451,112.7188,112.4354,112.6913,3291.0
2020-06-16 12:45:00,123.18,123.39,123.1,123.15,6061.0,112.6091,112.801,112.5359,112.5816,6061.0
2020-06-16 12:50:00,123.2,123.23,122.99,123.01,3436.0,112.6273,112.6548,112.4354,112.4536,3436.0
2020-06-16 12:55:00,122.97,123.02,122.88,122.93,4643.0,112.4171,112.4628,112.3348,112.3805,4643.0
2020-06-16 13:00:00,122.96,123.12,122.74,122.75,10229.0,112.4079,112.5542,112.2068,112.216,10229.0
2020-06-16 13:05:00,122.7,122.82,122.6,122.72,7016.0,112.1702,112.2799,112.0788,112.1885,7016.0
2020-06-16 13:10:00,122.79,122.87,122.69,122.87,3284.0,112.2525,112.3257,112.1611,112.3257,3284.0
2020-06-16 13:15:00,122.9,122.99,122.83,122.96,4075.0,112.3531,112.4354,112.2891,112.4079,4075.0
2020-06-16 13:20:00,123.04,123.08,122.73,122.81,5349.0,112.4811,112.5176,112.1977,112.2708,5349.0
2020-06-16 13:25:00,122.89,122.93,122.73,122.84,6332.0,112.3439,112.3805,112.1977,112.2982,6332.0
2020-06-16 13:30:00,122.88,122.92,122.43,122.43,7937.0,112.3348,112.3714,111.9234,111.9234,7937.0
2020-06-16 13:35:00,122.42,122.48,122.34,122.37,2000.0,111.9143,111.9691,111.8411,111.8686,2000.0
2020-06-16 13:40:00,122.37,122.7,122.37,122.7,5272.0,111.8686,112.1702,111.8686,112.1702,5272.0
2020-06-16 13:45:00,122.68,122.71,122.61,122.65,6210.0,112.152,112.1794,112.088,112.1245,6210.0
2020-06-16 13:50:00,122.64,122.65,122.14,122.21,4675.0,112.1154,112.1245,111.6583,111.7223,4675.0
2020-06-16 13:55:00,122.17,122.39,122.07,122.35,3953.0,111.6857,111.8868,111.5943,111.8503,3953.0
2020-06-16 14:00:00,122.35,122.62,122.3,122.57,8765.0,111.8503,112.0971,111.8046,112.0514,8765.0
2020-06-16 14:05:00,122.57,122.58,122.43,122.58,5054.0,112.0514,112.0605,111.9234,112.0605,5054.0
2020-06-16 14:10:00,122.55,122.96,122.55,122.83,6312.0,112.0331,112.4079,112.0331,112.2891,6312.0
2020-06-16 14:15:00,122.86,123.1,122.79,122.9,13154.0,112.3165,112.5359,112.2525,112.3531,13154.0
2020-06-16 14:20:00,122.96,122.97,122.02,122.49,18591.0,112.4079,112.4171,111.5486,111.9783,18591.0
2020-06-16 14:25:00,122.4,122.58,122.24,122.58,6156.0,111.896,112.0605,111.7497,112.0605,6156.0
2020-06-16 14:30:00,122.65,122.85,122.57,122.66,9974.0,112.1245,112.3074,112.0514,112.1337,9974.0
2020-06-16 14:35:00,122.56,122.73,122.54,122.65,7027.0,112.0423,112.1977,112.024,112.1245,7027.0
2020-06-16 14:40:00,122.63,122.75,122.48,122.55,6231.0,112.1063,112.216,111.9691,112.0331,6231.0
2020-06-16 14:45:00,122.59,122.69,122.38,122.68,7258.0,112.0697,112.1611,111.8777,112.152,7258.0
2020-06-16 14:50:00,122.69,122.77,122.47,122.7,8094.0,112.1611,112.2342,111.96,112.1702,8094.0
2020-06-16 14:55:00,122.82,122.82,122.64,122.81,8181.0,112.2799,112.2799,112.1154,112.2708,8181.0
2020-06-16 15:00:00,122.78,122.8,122.42,122.63,12567.0,112.2434,112.2617,111.9143,112.1063,12567.0
2020-06-16 15:05:00,122.61,122.65,122.1,122.23,13836.0,112.088,112.1245,111.6217,111.7406,13836.0
2020-06-16 15:10:00,122.2,122.31,122.11,122.28,12457.0,111.7132,111.8137,111.6309,111.7863,12457.0
2020-06-16 15:15:00,122.21,122.21,121.63,121.78,15254.0,111.7223,111.7223,111.1921,111.3292,15254.0
2020-06-16 15:20:00,121.78,122.27,121.76,122.22,15481.0,111.3292,111.7771,111.3109,111.7314,15481.0
2020-06-16 15:25:00,122.24,122.47,122.24,122.36,13487.0,111.7497,111.96,111.7497,111.8594,13487.0
2020-06-16 15:30:00,122.36,122.81,122.21,122.78,21784.0,111.8594,112.2708,111.7223,112.2434,21784.0
2020-06-16 15:35:00,122.75,122.75,122.28,122.39,39253.0,112.216,112.216,111.7863,111.8868,39253.0
2020-06-16 15:40:00,122.41,122.46,121.96,122.17,46242.0,111.9051,111.9508,111.4937,111.6857,46242.0
2020-06-16 15:45:00,122.15,122.32,121.82,122.0,63505.0,111.6674,111.8229,111.3658,111.5303,63505.0
2020-06-16 15:50:00,122.02,122.56,121.99,122.27,93626.0,111.5486,112.0423,111.5212,111.7771,93626.0
2020-06-16 15:55:00,122.28,122.85,122.16,122.73,155634.0,111.7863,112.3074,111.6766,112.1977,155634.0
2020-06-17 09:30:00,122.59,123.73,122.55,123.08,37048.0,112.0697,113.1119,112.0331,112.5176,37048.0
2020-06-17 09:35:00,123.11,123.27,122.78,122.83,9929.0,112.5451,112.6913,112.2434,112.2891,9929.0
2020-06-17 09:40:00,122.79,123.67,122.7,123.32,16550.0,112.2525,113.057,112.1702,112.737,16550.0
2020-06-17 09:45:00,123.46,123.63,123.17,123.57,11597.0,112.865,113.0204,112.5999,112.9656,11597.0
2020-06-17 09:50:00,123.53,123.63,122.87,122.87,18108.0,112.929,113.0204,112.3257,112.3257,18108.0
2020-06-17 09:55:00,122.78,122.79,122.32,122.59,10320.0,112.2434,112.2525,111.8229,112.0697,10320.0
2020-06-17 10:00:00,122.58,123.03,122.49,122.66,16782.0,112.0605,112.4719,111.9783,112.1337,16782.0
2020-06-17 10:05:00,122.65,122.88,122.59,122.7,12796.0,112.1245,112.3348,112.0697,112.1702,12796.0
2020-06-17 10:10:00,122.72,122.79,122.44,122.47,8122.0,112.1885,112.2525,111.9326,111.96,8122.0
2020-06-17 10:15:00,122.59,122.94,122.0,122.09,9757.0,112.0697,112.3896,111.5303,111.6126,9757.0
2020-06-17 10:20:00,122.16,122.41,121.85,122.38,14140.0,111.6766,111.9051,111.3932,111.8777,14140.0
2020-06-17 10:25:00,122.29,122.76,122.26,122.55,8275.0,111.7954,112.2251,111.768,112.0331,8275.0
2020-06-17 10:30:00,122.44,122.79,122.43,122.79,8138.0,111.9326,112.2525,111.9234,112.2525,8138.0
2020-06-17 10:35:00,122.6,122.91,122.5,122.76,6187.0,112.0788,112.3622,111.9874,112.2251,6187.0
2020-06-17 10:40:00,122.63,122.82,122.51,122.82,3008.0,112.1063,112.2799,111.9965,112.2799,3008.0
2020-06-17 10:45:00,122.77,122.8,122.65,122.77,13037.0,112.2342,112.2617,112.1245,112.2342,13037.0
2020-06-17 10:50:00,122.76,123.0,122.62,122.93,4970.0,112.2251,112.4445,112.0971,112.3805,4970.0
2020-06-17 10:55:00,122.94,123.16,122.94,122.97,6507.0,112.3896,112.5908,112.3896,112.4171,6507.0
2020-06-17 11:00:00,122.98,123.05,122.79,122.92,14861.0,112.4262,112.4902,112.2525,112.3714,14861.0
2020-06-17 11:05:00,122.92,123.05,122.86,123.0,4123.0,112.3714,112.4902,112.3165,112.4445,4123.0
2020-06-17 11:10:00,122.94,123.1,122.94,122.99,4365.0,112.3896,112.5359,112.3896,112.4354,4365.0
2020-06-17 11:15:00,122.77,123.0,122.71,122.71,34291.0,112.2342,112.4445,112.1794,112.1794,34291.0
2020-06-17 11:20:00,122.69,122.73,122.41,122.46,6576.0,112.1611,112.1977,111.9051,111.9508,6576.0
2020-06-17 11:25:00,122.46,122.56,122.37,122.55,12295.0,111.9508,112.0423,111.8686,112.0331,12295.0
2020-06-17 11:30:00,122.51,122.8,122.47,122.76,5128.0,111.9965,112.2617,111.96,112.2251,5128.0
2020-06-17 11:35:00,122.76,123.04,122.75,122.97,5671.0,112.2251,112.4811,112.216,112.4171,5671.0
2020-06-17 11:40:00,122.97,123.24,122.97,123.13,4675.0,112.4171,112.6639,112.4171,112.5633,4675.0
2020-06-17 11:45:00,123.21,123.21,122.84,122.84,6785.0,112.6365,112.6365,112.2982,112.2982,6785.0
2020-06-17 11:50:00,122.87,122.89,122.54,122.54,13506.0,112.3257,112.3439,112.024,112.024,13506.0
2020-06-17 11:55:00,122.54,122.89,122.46,122.85,25593.0,112.024,112.3439,111.9508,112.3074,25593.0
2020-06-17 12:00:00,122.88,122.89,122.75,122.82,6041.0,112.3348,112.3439,112.216,112.2799,6041.0
2020-06-17 12:05:00,122.82,122.93,122.77,122.77,6150.0,112.2799,112.3805,112.2342,112.2342,6150.0
2020-06-17 12:10:00,122.77,122.95,122.72,122.8,2950.0,112.2342,112.3988,112.1885,112.2617,2950.0
2020-06-17 12:15:00,122.77,122.82,122.66,122.73,3244.0,112.2342,112.2799,112.1337,112.1977,3244.0
2020-06-17 12:20:00,122.71,122.72,122.45,122.61,8302.0,112.1794,112.1885,111.9417,112.088,8302.0
2020-06-17 12:25:00,122.58,122.63,122.48,122.48,3378.0,112.0605,112.1063,111.9691,111.9691,3378.0
2020-06-17 12:30:00,122.47,122.91,122.47,122.88,7647.0,111.96,112.3622,111.96,112.3348,7647.0
2020-06-17 12:35:00,122.89,122.94,122.81,122.87,4433.0,112.3439,112.3896,112.2708,112.3257,4433.0
2020-06-17 12:40:00,122.82,122.91,122.75,122.9,5713.0,112.2799,112.3622,112.216,112.3531,5713.0
2020-06-17 12:45:00,122.94,123.08,122.88,122.99,5448.0,112.3896,112.5176,112.3348,112.4354,5448.0
2020-06-17 12:50:00,123.02,123.02,122.89,122.89,2787.0,112.4628,112.4628,112.3439,112.3439,2787.0
2020-06-17 12:55:00,122.92,122.93,122.77,122.89,4726.0,112.3714,112.3805,112.2342,112.3439,4726.0
2020-06-17 13:00:00,122.88,123.19,122.88,123.12,4970.0,112.3348,112.6182,112.3348,112.5542,4970.0
2020-06-17 13:05:00,123.14,123.17,123.05,123.11,6582.0,112.5725,112.5999,112.4902,112.5451,6582.0
2020-06-17 13:10:00,123.14,123.17,123.1,123.1,6663.0,112.5725,112.5999,112.5359,112.5359,6663.0
2020-06-17 13:15:00,123.16,123.2,122.91,122.93,8791.0,112.5908,112.6273,112.3622,112.3805,8791.0
2020-06-17 13:20:00,122.94,123.08,122.94,122.96,4525.0,112.3896,112.5176,112.3896,112.4079,4525.0
2020-06-17 13:25:00,122.96,123.35,122.95,123.35,29334.0,112.4079,112.7645,112.3988,112.7645,29334.0
2020-06-17 13:30:00,123.36,123.53,123.35,123.5,6849.0,112.7736,112.929,112.7645,112.9016,6849.0
2020-06-17 13:35:00,123.49,123.6,123.47,123.6,6927.0,112.8924,112.993,112.8742,112.993,6927.0
2020-06-17 13:40:00,123.6,123.74,123.52,123.74,7166.0,112.993,113.121,112.9199,113.121,7166.0
2020-06-17 13:45:00,123.71,123.71,123.47,123.59,5678.0,113.0936,113.0936,112.8742,112.9839,5678.0
2020-06-17 13:50:00,123.6,123.62,123.31,123.44,7925.0,112.993,113.0113,112.7279,112.8467,7925.0
2020-06-17 13:55:00,123.42,123.56,123.31,123.31,7495.0,112.8285,112.9564,112.7279,112.7279,7495.0
2020-06-17 14:00:00,123.31,123.36,123.07,123.08,7370.0,112.7279,112.7736,112.5085,112.5176,7370.0
2020-06-17 14:05:00,123.1,123.28,123.1,123.27,4680.0,112.5359,112.7005,112.5359,112.6913,4680.0
2020-06-17 14:10:00,123.28,123.5,123.25,123.39,7398.0,112.7005,112.9016,112.673,112.801,7398.0
2020-06-17 14:15:00,123.38,123.38,123.22,123.26,4582.0,112.7919,112.7919,112.6456,112.6822,4582.0
2020-06-17 14:20:00,123.26,123.34,123.21,123.28,10863.0,112.6822,112.7553,112.6365,112.7005,10863.0
2020-06-17 14:25:00,123.3,123.44,123.16,123.4,10213.0,112.7188,112.8467,112.5908,112.8102,10213.0
2020-06-17 14:30:00,123.39,123.45,123.3,123.37,8428.0,112.801,112.8559,112.7188,112.7827,8428.0
2020-06-17 14:35:00,123.38,123.4,123.33,123.35,6556.0,112.7919,112.8102,112.7462,112.7645,6556.0
2020-06-17 14:40:00,123.34,123.66,123.34,123.56,11599.0,112.7553,113.0479,112.7553,112.9564,11599.0
2020-06-17 14:45:00,123.53,123.63,123.45,123.62,11720.0,112.929,113.0204,112.8559,113.0113,11720.0
2020-06-17 14:50:00,123.62,123.73,123.53,123.58,13579.0,113.0113,113.1119,112.929,112.9747,13579.0
2020-06-17 14:55:00,123.59,123.6,123.24,123.26,9724.0,112.9839,112.993,112.6639,112.6822,9724.0
2020-06-17 15:00:00,123.23,123.26,122.88,123.21,16144.0,112.6548,112.6822,112.3348,112.6365,16144.0
2020-06-17 15:05:00,123.17,123.32,123.08,123.22,7325.0,112.5999,112.737,112.5176,112.6456,7325.0
2020-06-17 15:10:00,123.25,123.25,122.97,123.06,28906.0,112.673,112.673,112.4171,112.4994,28906.0
2020-06-17 15:15:00,123.1,123.28,122.98,123.06,10542.0,112.5359,112.7005,112.4262,112.4994,10542.0
2020-06-17 15:20:00,122.98,123.04,122.57,122.58,11754.0,112.4262,112.4811,112.0514,112.0605,11754.0
2020-06-17 15:25:00,122.61,122.79,122.43,122.76,28478.0,112.088,112.2525,111.9234,112.2251,28478.0
2020-06-17 15:30:00,122.79,122.86,122.51,122.83,25776.0,112.2525,112.3165,111.9965,112.2891,25776.0
2020-06-17 15:35:00,122.82,122.95,122.7,122.87,18725.0,112.2799,112.3988,112.1702,112.3257,18725.0
2020-06-17 15:40:00,122.87,122.89,122.45,122.6,19789.0,112.3257,112.3439,111.9417,112.0788,19789.0
2020-06-17 15:45:00,122.61,122.77,122.35,122.37,23654.0,112.088,112.2342,111.8503,111.8686,23654.0
2020-06-17 15:50:00,122.34,122.83,122.29,122.68,38249.0,111.8411,112.2891,111.7954,112.152,38249.0
2020-06-17 15:55:00,122.66,122.78,122.47,122.47,75217.0,112.1337,112.2434,111.96,111.96,75217.0
2020-06-18 09:30:00,122.56,122.69,122.09,122.54,12953.0,112.0423,112.1611,111.6126,112.024,12953.0
2020-06-18 09:35:00,122.62,122.62,121.99,122.33,12908.0,112.0971,112.0971,111.5212,111.832,12908.0
2020-06-18 09:40:00,122.47,122.59,122.37,122.52,4904.0,111.96,112.0697,111.8686,112.0057,4904.0
2020-06-18 09:45:00,122.52,122.87,122.42,122.85,18369.0,112.0057,112.3257,111.9143,112.3074,18369.0
2020-06-18 09:50:00,122.85,123.01,122.14,122.2,14588.0,112.3074,112.4536,111.6583,111.7132,14588.0
2020-06-18 09:55:00,122.23,122.44,122.03,122.34,8094.0,111.7406,111.9326,111.5577,111.8411,8094.0
2020-06-18 10:00:00,122.39,122.77,122.3,122.73,4333.0,111.8868,112.2342,111.8046,112.1977,4333.0
2020-06-18 10:05:00,122.77,123.28,122.77,123.22,8418.0,112.2342,112.7005,112.2342,112.6456,8418.0
2020-06-18 10:10:00,123.24,123.47,123.15,123.4,11459.0,112.6639,112.8742,112.5816,112.8102,11459.0
2020-06-18 10:15:00,123.42,123.43,123.14,123.23,9189.0,112.8285,112.8376,112.5725,112.6548,9189.0
2020-06-18 10:20:00,123.19,123.21,122.78,122.88,7107.0,112.6182,112.6365,112.2434,112.3348,7107.0
2020-06-18 10:25:00,122.89,123.21,122.89,122.96,11278.0,112.3439,112.6365,112.3439,112.4079,11278.0
2020-06-18 10:30:00,123.01,123.22,122.44,122.95,24582.0,112.4536,112.6456,111.9326,112.3988,24582.0
2020-06-18 10:35:00,123.14,123.38,122.88,123.06,17485.0,112.5725,112.7919,112.3348,112.4994,17485.0
2020-06-18 10:40:00,123.05,123.12,122.86,122.93,6943.0,112.4902,112.5542,112.3165,112.3805,6943.0
2020-06-18 10:45:00,122.9,123.06,122.73,122.87,8056.0,112.3531,112.4994,112.1977,112.3257,8056.0
2020-06-18 10:50:00,122.87,122.91,122.51,122.55,6701.0,112.3257,112.3622,111.9965,112.0331,6701.0
2020-06-18 10:55:00,122.61,123.03,122.59,122.99,21734.0,112.088,112.4719,112.0697,112.4354,21734.0
2020-06-18 11:00:00,123.08,123.08,122.77,122.96,14430.0,112.5176,112.5176,112.2342,112.4079,14430.0
2020-06-18 11:05:00,122.92,123.19,122.92,123.04,14006.0,112.3714,112.6182,112.3714,112.4811,14006.0
2020-06-18 11:10:00,123.0,123.15,122.94,123.09,10344.0,112.4445,112.5816,112.3896,112.5268,10344.0
2020-06-18 11:15:00,123.12,123.23,123.12,123.19,8640.0,112.5542,112.6548,112.5542,112.6182,8640.0
2020-06-18 11:20:00,123.17,123.17,122.91,123.12,12341.0,112.5999,112.5999,112.3622,112.5542,12341.0
2020-06-18 11:25:00,123.15,123.46,123.03,123.4,5922.0,112.5816,112.865,112.4719,112.8102,5922.0
2020-06-18 11:30:00,123.38,123.42,123.12,123.12,6964.0,112.7919,112.8285,112.5542,112.5542,6964.0
2020-06-18 11:35:00,123.16,123.21,123.06,123.21,11258.0,112.5908,112.6365,112.4994,112.6365,11258.0
2020-06-18 11:40:00,123.19,123.34,123.12,123.15,9549.0,112.6182,112.7553,112.5542,112.5816,9549.0
2020-06-18 11:45:00,123.14,123.33,123.11,123.27,3366.0,112.5725,112.7462,112.5451,112.6913,3366.0
2020-06-18 11:50:00,123.27,123.27,122.85,122.89,6958.0,112.6913,112.6913,112.3074,112.3439,6958.0
2020-06-18 11:55:00,122.89,122.96,122.78,122.92,5500.0,112.3439,112.4079,112.2434,112.3714,5500.0
2020-06-18 12:00:00,122.92,122.97,122.58,122.69,7129.0,112.3714,112.4171,112.0605,112.1611,7129.0
2020-06-18 12:05:00,122.75,122.85,122.66,122.81,3323.0,112.216,112.3074,112.1337,112.2708,3323.0
2020-06-18 12:10:00,122.77,122.82,122.7,122.73,6760.0,112.2342,112.2799,112.1702,112.1977,6760.0
2020-06-18 12:15:00,122.75,122.76,122.53,122.54,5249.0,112.216,112.2251,112.0148,112.024,5249.0
2020-06-18 12:20:00,122.54,122.79,122.53,122.73,3229.0,112.024,112.2525,112.0148,112.1977,3229.0
2020-06-18 12:25:00,122.73,122.9,122.73,122.77,3588.0,112.1977,112.3531,112.1977,112.2342,3588.0
2020-06-18 12:30:00,122.78,122.79,122.53,122.53,3489.0,112.2434,112.2525,112.0148,112.0148,3489.0
2020-06-18 12:35:00,122.56,122.59,122.31,122.41,9762.0,112.0423,112.0697,111.8137,111.9051,9762.0
2020-06-18 12:40:00,122.47,122.47,122.35,122.43,3029.0,111.96,111.96,111.8503,111.9234,3029.0
2020-06-18 12:45:00,122.4,122.52,122.39,122.46,4100.0,111.896,112.0057,111.8868,111.9508,4100.0
2020-06-18 12:50:00,122.46,122.61,122.43,122.51,3492.0,111.9508,112.088,111.9234,111.9965,3492.0
2020-06-18 12:55:00,122.51,122.61,122.5,122.58,4493.0,111.9965,112.088,111.9874,112.0605,4493.0
2020-06-18 13:00:00,122.62,122.65,122.46,122.58,6204.0,112.0971,112.1245,111.9508,112.0605,6204.0
2020-06-18 13:05:00,122.55,122.65,122.43,122.64,5337.0,112.0331,112.1245,111.9234,112.1154,5337.0
2020-06-18 13:10:00,122.68,122.81,122.65,122.79,3722.0,112.152,112.2708,112.1245,112.2525,3722.0
2020-06-18 13:15:00,122.81,122.86,122.64,122.65,5378.0,112.2708,112.3165,112.1154,112.1245,5378.0
2020-06-18 13:20:00,122.68,122.7,122.5,122.53,4717.0,112.152,112.1702,111.9874,112.0148,4717.0
2020-06-18 13:25:00,122.49,122.59,122.46,122.55,4868.0,111.9783,112.0697,111.9508,112.0331,4868.0
2020-06-18 13:30:00,122.56,122.75,122.5,122.69,4109.0,112.0423,112.216,111.9874,112.1611,4109.0
2020-06-18 13:35:00,122.67,122.72,122.63,122.69,3343.0,112.1428,112.1885,112.1063,112.1611,3343.0
2020-06-18 13:40:00,122.68,122.72,122.66,122.7,2970.0,112.152,112.1885,112.1337,112.1702,2970.0
2020-06-18 13:45:00,122.68,122.8,122.68,122.76,2709.0,112.152,112.2617,112.152,112.2251,2709.0
2020-06-18 13:50:00,122.78,122.86,122.74,122.86,2854.0,112.2434,112.3165,112.2068,112.3165,2854.0
2020-06-18 13:55:00,122.89,122.95,122.84,122.93,2812.0,112.3439,112.3988,112.2982,112.3805,2812.0
2020-06-18 14:00:00,122.95,122.95,122.59,122.62,4475.0,112.3988,112.3988,112.0697,112.0971,4475.0
2020-06-18 14:05:00,122.61,122.62,122.41,122.44,4298.0,112.088,112.0971,111.9051,111.9326,4298.0
2020-06-18 14:10:00,122.45,122.6,122.44,122.56,3251.0,111.9417,112.0788,111.9326,112.0423,3251.0
2020-06-18 14:15:00,122.57,122.6,122.43,122.56,4952.0,112.0514,112.0788,111.9234,112.0423,4952.0
2020-06-18 14:20:00,122.56,122.6,122.52,122.53,8693.0,112.0423,112.0788,112.0057,112.0148,8693.0
2020-06-18 14:25:00,122.54,122.65,122.54,122.59,4727.0,112.024,112.1245,112.024,112.0697,4727.0
2020-06-18 14:30:00,122.62,122.76,122.42,122.6,7194.0,112.0971,112.2251,111.9143,112.0788,7194.0
2020-06-18 14:35:00,122.59,122.64,122.55,122.6,2111.0,112.0697,112.1154,112.0331,112.0788,2111.0
2020-06-18 14:40:00,122.65,122.66,122.36,122.41,5697.0,112.1245,112.1337,111.8594,111.9051,5697.0
2020-06-18 14:45:00,122.38,122.38,122.22,122.22,31163.0,111.8777,111.8777,111.7314,111.7314,31163.0
2020-06-18 14:50:00,122.24,122.63,122.24,122.61,5891.0,111.7497,112.1063,111.7497,112.088,5891.0
2020-06-18 14:55:00,122.57,122.57,122.27,122.28,32024.0,112.0514,112.0514,111.7771,111.7863,32024.0
2020-06-18 15:00:00,122.31,122.32,122.16,122.2,4152.0,111.8137,111.8229,111.6766,111.7132,4152.0
2020-06-18 15:05:00,122.22,122.3,122.13,122.29,8735.0,111.7314,111.8046,111.6492,111.7954,8735.0
2020-06-18 15:10:00,122.24,122.29,122.16,122.2,6043.0,111.7497,111.7954,111.6766,111.7132,6043.0
2020-06-18 15:15:00,122.24,122.33,122.19,122.29,7021.0,111.7497,111.832,111.704,111.7954,7021.0
2020-06-18 15:20:00,122.25,122.33,122.2,122.29,5713.0,111.7589,111.832,111.7132,111.7954,5713.0
2020-06-18 15:25:00,122.31,122.34,122.22,122.31,13385.0,111.8137,111.8411,111.7314,111.8137,13385.0
2020-06-18 15:30:00,122.31,122.65,122.26,122.47,16554.0,111.8137,112.1245,111.768,111.96,16554.0
2020-06-18 15:35:00,122.51,122.67,122.47,122.59,27361.0,111.9965,112.1428,111.96,112.0697,27361.0
2020-06-18 15:40:00,122.58,122.58,122.22,122.52,45651.0,112.0605,112.0605,111.7314,112.0057,45651.0
2020-06-18 15:45:00,122.54,122.59,122.45,122.52,16256.0,112.024,112.0697,111.9417,112.0057,16256.0
2020-06-18 15:50:00,122.54,122.84,122.36,122.8,26185.0,112.024,112.2982,111.8594,112.2617,26185.0
2020-06-18 15:55:00,122.8,122.89,122.62,122.76,49112.0,112.2617,112.3439,112.0971,112.2251,49112.0
2020-06-19 09:30:00,124.39,124.39,122.76,124.01,331371.0,113.7152,113.7152,112.2251,113.3678,331371.0
2020-06-19 09:35:00,124.08,124.16,123.4,123.54,12390.0,113.4318,113.505,112.8102,112.9382,12390.0
2020-06-19 09:40:00,123.61,123.84,123.42,123.66,7360.0,113.0022,113.2124,112.8285,113.0479,7360.0
2020-06-19 09:45:00,123.69,123.78,123.6,123.76,8029.0,113.0753,113.1576,112.993,113.1393,8029.0
2020-06-19 09:50:00,123.75,123.94,123.75,123.8,11075.0,113.1301,113.3038,113.1301,113.1758,11075.0
2020-06-19 09:55:00,123.75,123.8,123.46,123.53,7368.0,113.1301,113.1758,112.865,112.929,7368.0
2020-06-19 10:00:00,123.51,123.54,123.21,123.29,7613.0,112.9107,112.9382,112.6365,112.7096,7613.0
2020-06-19 10:05:00,123.27,123.58,123.12,123.53,9192.0,112.6913,112.9747,112.5542,112.929,9192.0
2020-06-19 10:10:00,123.61,123.66,123.31,123.6,4398.0,113.0022,113.0479,112.7279,112.993,4398.0
2020-06-19 10:15:00,123.62,123.74,123.55,123.7,11456.0,113.0113,113.121,112.9473,113.0844,11456.0
2020-06-19 10:20:00,123.61,123.65,123.4,123.41,14821.0,113.0022,113.0387,112.8102,112.8193,14821.0
2020-06-19 10:25:00,123.43,123.44,123.18,123.2,11255.0,112.8376,112.8467,112.6091,112.6273,11255.0
2020-06-19 10:30:00,123.24,123.24,122.78,122.79,10001.0,112.6639,112.6639,112.2434,112.2525,10001.0
2020-06-19 10:35:00,122.87,123.01,122.86,122.98,4400.0,112.3257,112.4536,112.3165,112.4262,4400.0
2020-06-19 10:40:00,122.95,123.04,122.78,122.94,7425.0,112.3988,112.4811,112.2434,112.3896,7425.0
2020-06-19 10:45:00,122.94,122.99,122.78,122.96,8121.0,112.3896,112.4354,112.2434,112.4079,8121.0
2020-06-19 10:50:00,122.96,123.0,122.8,123.0,8774.0,112.4079,112.4445,112.2617,112.4445,8774.0
2020-06-19 10:55:00,123.03,123.03,122.78,122.89,8942.0,112.4719,112.4719,112.2434,112.3439,8942.0
2020-06-19 11:00:00,122.89,123.19,122.89,123.19,4121.0,112.3439,112.6182,112.3439,112.6182,4121.0
2020-06-19 11:05:00,123.13,123.21,123.11,123.2,3584.0,112.5633,112.6365,112.5451,112.6273,3584.0
2020-06-19 11:10:00,123.21,123.43,123.13,123.36,3422.0,112.6365,112.8376,112.5633,112.7736,3422.0
2020-06-19 11:15:00,123.31,123.43,123.11,123.11,12680.0,112.7279,112.8376,112.5451,112.5451,12680.0
2020-06-19 11:20:00,123.03,123.22,122.8,123.19,13021.0,112.4719,112.6456,112.2617,112.6182,13021.0
2020-06-19 11:25:00,123.16,123.28,123.14,123.18,4575.0,112.5908,112.7005,112.5725,112.6091,4575.0
2020-06-19 11:30:00,123.18,123.25,123.11,123.21,5757.0,112.6091,112.673,112.5451,112.6365,5757.0
2020-06-19 11:35:00,123.22,123.31,123.08,123.08,4929.0,112.6456,112.7279,112.5176,112.5176,4929.0
2020-06-19 11:40:00,123.14,123.18,123.09,123.1,7114.0,112.5725,112.6091,112.5268,112.5359,7114.0
2020-06-19 11:45:00,123.14,123.25,123.12,123.14,4772.0,112.5725,112.673,112.5542,112.5725,4772.0
2020-06-19 11:50:00,123.15,123.19,123.05,123.11,11844.0,112.5816,112.6182,112.4902,112.5451,11844.0
2020-06-19 11:55:00,123.08,123.15,122.99,123.0,7654.0,112.5176,112.5816,112.4354,112.4445,7654.0
2020-06-19 12:00:00,123.02,123.03,122.7,122.72,9025.0,112.4628,112.4719,112.1702,112.1885,9025.0
2020-06-19 12:05:00,122.66,122.67,122.56,122.66,8355.0,112.1337,112.1428,112.0423,112.1337,8355.0
2020-06-19 12:10:00,122.64,122.77,122.05,122.05,13014.0,112.1154,112.2342,111.576,111.576,13014.0
2020-06-19 12:15:00,122.05,122.14,121.45,121.45,17996.0,111.576,111.6583,111.0275,111.0275,17996.0
2020-06-19 12:20:00,121.34,121.72,120.99,121.23,17173.0,110.927,111.2743,110.607,110.8264,17173.0
2020-06-19 12:25:00,121.13,121.6,121.1,121.6,9452.0,110.735,111.1646,110.7076,111.1646,9452.0
2020-06-19 12:30:00,121.61,121.81,121.55,121.58,7464.0,111.1738,111.3566,111.1189,111.1464,7464.0
2020-06-19 12:35:00,121.63,121.66,121.45,121.51,8260.0,111.1921,111.2195,111.0275,111.0824,8260.0
2020-06-19 12:40:00,121.57,121.95,121.46,121.86,11740.0,111.1372,111.4846,111.0367,111.4023,11740.0
2020-06-19 12:45:00,121.83,121.95,121.69,121.93,9161.0,111.3749,111.4846,111.2469,111.4663,9161.0
2020-06-19 12:50:00,121.93,121.98,121.81,121.84,15833.0,111.4663,111.512,111.3566,111.384,15833.0
2020-06-19 12:55:00,121.82,122.25,121.82,122.21,8713.0,111.3658,111.7589,111.3658,111.7223,8713.0
2020-06-19 13:00:00,122.23,122.24,121.92,121.96,8611.0,111.7406,111.7497,111.4572,111.4937,8611.0
2020-06-19 13:05:00,122.06,122.06,121.85,121.85,8078.0,111.5852,111.5852,111.3932,111.3932,8078.0
2020-06-19 13:10:00,121.89,122.06,121.82,121.9,10195.0,111.4298,111.5852,111.3658,111.4389,10195.0
2020-06-19 13:15:00,121.91,121.91,121.65,121.78,14250.0,111.448,111.448,111.2104,111.3292,14250.0
2020-06-19 13:20:00,121.74,121.79,121.46,121.46,6171.0,111.2926,111.3383,111.0367,111.0367,6171.0
2020-06-19 13:25:00,121.45,121.56,121.36,121.41,8457.0,111.0275,111.1281,110.9452,110.9909,8457.0
2020-06-19 13:30:00,121.33,121.4,121.16,121.21,9729.0,110.9178,110.9818,110.7624,110.8081,9729.0
2020-06-19 13:35:00,121.18,121.63,121.18,121.62,8936.0,110.7807,111.1921,110.7807,111.1829,8936.0
2020-06-19 13:40:00,121.52,121.64,121.43,121.56,7616.0,111.0915,111.2012,111.0092,111.1281,7616.0
2020-06-19 13:45:00,121.56,121.6,121.3,121.39,13254.0,111.1281,111.1646,110.8904,110.9727,13254.0
2020-06-19 13:50:00,121.34,121.49,121.32,121.4,15626.0,110.927,111.0641,110.9087,110.9818,15626.0
2020-06-19 13:55:00,121.41,121.54,121.01,121.06,16333.0,110.9909,111.1098,110.6253,110.671,16333.0
2020-06-19 14:00:00,121.07,121.31,121.01,121.1,22260.0,110.6801,110.8995,110.6253,110.7076,22260.0
2020-06-19 14:05:00,121.07,121.17,120.65,120.93,14372.0,110.6801,110.7715,110.2962,110.5521,14372.0
2020-06-19 14:10:00,120.89,120.93,120.75,120.8,9140.0,110.5156,110.5521,110.3876,110.4333,9140.0
2020-06-19 14:15:00,120.79,120.99,120.58,120.79,33559.0,110.4242,110.607,110.2322,110.4242,33559.0
2020-06-19 14:20:00,120.77,121.17,120.73,121.17,13053.0,110.4059,110.7715,110.3693,110.7715,13053.0
2020-06-19 14:25:00,121.19,121.25,120.83,120.87,22051.0,110.7898,110.8447,110.4607,110.4973,22051.0
2020-06-19 14:30:00,120.88,121.26,120.69,121.21,12342.0,110.5064,110.8538,110.3327,110.8081,12342.0
2020-06-19 14:35:00,121.17,121.47,121.13,121.35,7097.0,110.7715,111.0458,110.735,110.9361,7097.0
2020-06-19 14:40:00,121.28,121.56,121.26,121.47,7626.0,110.8721,111.1281,110.8538,111.0458,7626.0
2020-06-19 14:45:00,121.47,121.59,121.22,121.26,25705.0,111.0458,111.1555,110.8173,110.8538,25705.0
2020-06-19 14:50:00,121.34,121.47,121.19,121.39,14821.0,110.927,111.0458,110.7898,110.9727,14821.0
2020-06-19 14:55:00,121.34,121.43,121.2,121.26,14691.0,110.927,111.0092,110.799,110.8538,14691.0
2020-06-19 15:00:00,121.25,121.35,121.14,121.17,22766.0,110.8447,110.9361,110.7441,110.7715,22766.0
2020-06-19 15:05:00,121.1,121.25,121.07,121.09,24462.0,110.7076,110.8447,110.6801,110.6984,24462.0
2020-06-19 15:10:00,121.08,121.4,120.92,121.28,23798.0,110.6893,110.9818,110.543,110.8721,23798.0
2020-06-19 15:15:00,121.29,121.54,121.28,121.3,22086.0,110.8812,111.1098,110.8721,110.8904,22086.0
2020-06-19 15:20:00,121.31,121.38,121.11,121.37,63234.0,110.8995,110.9635,110.7167,110.9544,63234.0
2020-06-19 15:25:00,121.38,121.4,121.1,121.1,20428.0,110.9635,110.9818,110.7076,110.7076,20428.0
2020-06-19 15:30:00,121.16,121.29,120.94,121.29,141363.0,110.7624,110.8812,110.5613,110.8812,141363.0
2020-06-19 15:35:00,121.25,121.32,120.97,121.0,35945.0,110.8447,110.9087,110.5887,110.6161,35945.0
2020-06-19 15:40:00,120.98,121.23,120.98,121.22,32073.0,110.5978,110.8264,110.5978,110.8173,32073.0
2020-06-19 15:45:00,121.19,121.31,120.75,120.78,42646.0,110.7898,110.8995,110.3876,110.415,42646.0
2020-06-19 15:50:00,120.78,120.89,119.94,120.17,256090.0,110.415,110.5156,109.6471,109.8574,256090.0
2020-06-19 15:55:00,120.15,120.71,120.08,120.16,208779.0,109.8391,110.351,109.7751,109.8482,208779.0
2020-06-22 09:30:00,120.02,120.05,118.34,118.41,44780.0,109.7202,109.7477,108.1844,108.2484,44780.0
2020-06-22 09:35:00,118.51,119.04,118.44,118.55,16508.0,108.3398,108.8243,108.2758,108.3764,16508.0
2020-06-22 09:40:00,118.52,119.15,118.5,119.0,15397.0,108.349,108.9249,108.3307,108.7878,15397.0
2020-06-22 09:45:00,118.98,119.32,118.81,119.09,15860.0,108.7695,109.0803,108.6141,108.87,15860.0
2020-06-22 09:50:00,119.01,119.54,119.0,119.4,12212.0,108.7969,109.2814,108.7878,109.1534,12212.0
2020-06-22 09:55:00,119.4,119.5,119.17,119.21,10472.0,109.1534,109.2449,108.9432,108.9797,10472.0
2020-06-22 10:00:00,119.21,119.51,119.06,119.5,12037.0,108.9797,109.254,108.8426,109.2449,12037.0
2020-06-22 10:05:00,119.46,119.49,119.28,119.34,6620.0,109.2083,109.2357,109.0437,109.0986,6620.0
2020-06-22 10:10:00,119.3,120.01,119.29,119.81,12264.0,109.062,109.7111,109.0529,109.5283,12264.0
2020-06-22 10:15:00,119.81,120.02,119.72,119.82,28288.0,109.5283,109.7202,109.446,109.5374,28288.0
2020-06-22 10:20:00,119.82,119.9,119.69,119.87,11093.0,109.5374,109.6105,109.4186,109.5831,11093.0
2020-06-22 10:25:00,119.9,119.93,119.69,119.81,33643.0,109.6105,109.638,109.4186,109.5283,33643.0
2020-06-22 10:30:00,119.78,119.89,119.57,119.57,10649.0,109.5008,109.6014,109.3089,109.3089,10649.0
2020-06-22 10:35:00,119.58,119.59,119.37,119.48,10526.0,109.318,109.3271,109.126,109.2266,10526.0
2020-06-22 10:40:00,119.48,119.68,119.36,119.52,9177.0,109.2266,109.4094,109.1169,109.2631,9177.0
2020-06-22 10:45:00,119.59,119.87,119.47,119.5,11322.0,109.3271,109.5831,109.2174,109.2449,11322.0
2020-06-22 10:50:00,119.5,119.55,119.42,119.42,5152.0,109.2449,109.2906,109.1717,109.1717,5152.0
2020-06-22 10:55:00,119.43,119.5,119.05,119.05,14553.0,109.1809,109.2449,108.8335,108.8335,14553.0
2020-06-22 11:00:00,119.08,119.42,118.98,119.34,10934.0,108.8609,109.1717,108.7695,109.0986,10934.0
2020-06-22 11:05:00,119.38,119.65,119.38,119.65,8288.0,109.1352,109.382,109.1352,109.382,8288.0
2020-06-22 11:10:00,119.68,119.96,119.68,119.91,11034.0,109.4094,109.6654,109.4094,109.6197,11034.0
2020-06-22 11:15:00,119.95,119.95,119.77,119.78,9051.0,109.6562,109.6562,109.4917,109.5008,9051.0
2020-06-22 11:20:00,119.81,120.03,119.76,119.95,8248.0,109.5283,109.7294,109.4825,109.6562,8248.0
2020-06-22 11:25:00,119.96,119.96,119.67,119.73,8236.0,109.6654,109.6654,109.4003,109.4551,8236.0
2020-06-22 11:30:00,119.81,119.81,119.67,119.76,9509.0,109.5283,109.5283,109.4003,109.4825,9509.0
2020-06-22 11:35:00,119.85,120.01,119.78,120.01,3332.0,109.5648,109.7111,109.5008,109.7111,3332.0
2020-06-22 11:40:00,120.0,120.02,119.87,119.9,2400.0,109.702,109.7202,109.5831,109.6105,2400.0
2020-06-22 11:45:00,119.9,119.95,119.74,119.77,11304.0,109.6105,109.6562,109.4643,109.4917,11304.0
2020-06-22 11:50:00,119.76,119.92,119.72,119.72,6335.0,109.4825,109.6288,109.446,109.446,6335.0
2020-06-22 11:55:00,119.79,119.9,119.73,119.85,7274.0,109.51,109.6105,109.4551,109.5648,7274.0
2020-06-22 12:00:00,119.9,120.11,119.89,120.11,4898.0,109.6105,109.8025,109.6014,109.8025,4898.0
2020-06-22 12:05:00,120.13,120.14,120.06,120.09,6718.0,109.8208,109.8299,109.7568,109.7842,6718.0
2020-06-22 12:10:00,120.07,120.22,120.02,120.17,10732.0,109.7659,109.9031,109.7202,109.8574,10732.0
2020-06-22 12:15:00,120.15,120.33,120.14,120.3,20716.0,109.8391,110.0036,109.8299,109.9762,20716.0
2020-06-22 12:20:00,120.33,120.33,120.18,120.22,7400.0,110.0036,110.0036,109.8665,109.9031,7400.0
2020-06-22 12:25:00,120.21,120.32,120.21,120.25,8843.0,109.8939,109.9945,109.8939,109.9305,8843.0
2020-06-22 12:30:00,120.22,120.37,120.13,120.33,11791.0,109.9031,110.0402,109.8208,110.0036,11791.0
2020-06-22 12:35:00,120.32,120.38,120.31,120.34,9966.0,109.9945,110.0493,109.9853,110.0128,9966.0
2020-06-22 12:40:00,120.3,120.37,120.27,120.34,10729.0,109.9762,110.0402,109.9488,110.0128,10729.0
2020-06-22 12:45:00,120.34,120.58,120.34,120.52,10720.0,110.0128,110.2322,110.0128,110.1773,10720.0
2020-06-22 12:50:00,120.54,120.54,120.27,120.27,25759.0,110.1956,110.1956,109.9488,109.9488,25759.0
2020-06-22 12:55:00,120.25,120.28,120.18,120.21,12240.0,109.9305,109.9579,109.8665,109.8939,12240.0
2020-06-22 13:00:00,120.21,120.27,120.14,120.15,5563.0,109.8939,109.9488,109.8299,109.8391,5563.0
2020-06-22 13:05:00,120.15,120.15,119.94,119.97,4825.0,109.8391,109.8391,109.6471,109.6745,4825.0
2020-06-22 13:10:00,119.98,120.01,119.87,119.87,4537.0,109.6837,109.7111,109.5831,109.5831,4537.0
2020-06-22 13:15:00,119.88,119.93,119.76,119.89,11151.0,109.5922,109.638,109.4825,109.6014,11151.0
2020-06-22 13:20:00,119.92,119.92,119.74,119.88,5163.0,109.6288,109.6288,109.4643,109.5922,5163.0
2020-06-22 13:25:00,119.87,119.89,119.78,119.78,9005.0,109.5831,109.6014,109.5008,109.5008,9005.0
2020-06-22 13:30:00,119.77,119.84,119.71,119.79,8898.0,109.4917,109.5557,109.4368,109.51,8898.0
2020-06-22 13:35:00,119.81,119.82,119.58,119.65,9581.0,109.5283,109.5374,109.318,109.382,9581.0
2020-06-22 13:40:00,119.67,119.78,119.66,119.78,9208.0,109.4003,109.5008,109.3911,109.5008,9208.0
2020-06-22 13:45:00,119.79,120.02,119.78,120.02,7108.0,109.51,109.7202,109.5008,109.7202,7108.0
2020-06-22 13:50:00,120.0,120.17,119.99,120.1,11592.0,109.702,109.8574,109.6928,109.7934,11592.0
2020-06-22 13:55:00,120.1,120.18,120.03,120.16,14298.0,109.7934,109.8665,109.7294,109.8482,14298.0
2020-06-22 14:00:00,120.17,120.17,119.79,119.84,8377.0,109.8574,109.8574,109.51,109.5557,8377.0
2020-06-22 14:05:00,119.85,120.02,119.83,120.0,5894.0,109.5648,109.7202,109.5465,109.702,5894.0
2020-06-22 14:10:00,120.04,120.05,119.79,119.8,5003.0,109.7385,109.7477,109.51,109.5191,5003.0
2020-06-22 14:15:00,119.83,119.88,119.78,119.83,10847.0,109.5465,109.5922,109.5008,109.5465,10847.0
2020-06-22 14:20:00,119.82,120.05,119.75,120.05,9061.0,109.5374,109.7477,109.4734,109.7477,9061.0
2020-06-22 14:25:00,120.04,120.21,120.03,120.19,10118.0,109.7385,109.8939,109.7294,109.8756,10118.0
2020-06-22 14:30:00,120.2,120.25,120.09,120.13,5908.0,109.8848,109.9305,109.7842,109.8208,5908.0
2020-06-22 14:35:00,120.15,120.22,120.07,120.18,3801.0,109.8391,109.9031,109.7659,109.8665,3801.0
2020-06-22 14:40:00,120.15,120.2,120.07,120.12,10938.0,109.8391,109.8848,109.7659,109.8117,10938.0
2020-06-22 14:45:00,120.15,120.39,120.09,120.39,20763.0,109.8391,110.0585,109.7842,110.0585,20763.0
2020-06-22 14:50:00,120.41,120.51,120.38,120.46,6502.0,110.0768,110.1682,110.0493,110.1225,6502.0
2020-06-22 14:55:00,120.48,120.73,120.45,120.61,6594.0,110.1408,110.3693,110.1133,110.2596,6594.0
2020-06-22 15:00:00,120.61,120.63,120.49,120.5,5592.0,110.2596,110.2779,110.1499,110.159,5592.0
2020-06-22 15:05:00,120.5,120.53,120.42,120.43,9623.0,110.159,110.1865,110.0859,110.095,9623.0
2020-06-22 15:10:00,120.42,120.51,120.09,120.09,13945.0,110.0859,110.1682,109.7842,109.7842,13945.0
2020-06-22 15:15:00,120.15,120.22,119.87,120.0,13094.0,109.8391,109.9031,109.5831,109.702,13094.0
2020-06-22 15:20:00,119.97,119.98,119.64,119.68,16059.0,109.6745,109.6837,109.3728,109.4094,16059.0
2020-06-22 15:25:00,119.68,119.81,119.66,119.78,14392.0,109.4094,109.5283,109.3911,109.5008,14392.0
2020-06-22 15:30:00,119.8,119.91,119.78,119.86,14661.0,109.5191,109.6197,109.5008,109.574,14661.0
2020-06-22 15:35:00,119.87,119.89,119.58,119.78,23526.0,109.5831,109.6014,109.318,109.5008,23526.0
2020-06-22 15:40:00,119.82,119.95,119.71,119.92,18758.0,109.5374,109.6562,109.4368,109.6288,18758.0
2020-06-22 15:45:00,119.9,120.04,119.76,119.78,22238.0,109.6105,109.7385,109.4825,109.5008,22238.0
2020-06-22 15:50:00,119.71,120.41,119.71,120.41,84630.0,109.4368,110.0768,109.4368,110.0768,84630.0
2020-06-22 15:55:00,120.41,120.54,120.18,120.53,157429.0,110.0768,110.1956,109.8665,110.1865,157429.0
2020-06-23 09:30:00,122.5,122.5,120.97,121.91,36149.0,111.9874,111.9874,110.5887,111.448,36149.0
2020-06-23 09:35:00,121.96,122.47,121.82,122.33,13100.0,111.4937,111.96,111.3658,111.832,13100.0
2020-06-23 09:40:00,122.32,122.48,122.26,122.38,14443.0,111.8229,111.9691,111.768,111.8777,14443.0
2020-06-23 09:45:00,122.41,122.41,122.14,122.14,5985.0,111.9051,111.9051,111.6583,111.6583,5985.0
2020-06-23 09:50:00,122.14,122.18,121.54,121.56,13103.0,111.6583,111.6949,111.1098,111.1281,13103.0
2020-06-23 09:55:00,121.56,122.01,121.49,121.95,10947.0,111.1281,111.5395,111.0641,111.4846,10947.0
2020-06-23 10:00:00,121.97,122.11,121.71,121.97,12888.0,111.5029,111.6309,111.2652,111.5029,12888.0
2020-06-23 10:05:00,121.96,122.16,121.79,122.03,4509.0,111.4937,111.6766,111.3383,111.5577,4509.0
2020-06-23 10:10:00,122.04,122.07,121.88,122.0,5544.0,111.5669,111.5943,111.4206,111.5303,5544.0
2020-06-23 10:15:00,121.95,122.28,121.93,122.26,14345.0,111.4846,111.7863,111.4663,111.768,14345.0
2020-06-23 10:20:00,122.29,122.46,122.14,122.17,14842.0,111.7954,111.9508,111.6583,111.6857,14842.0
2020-06-23 10:25:00,122.15,122.45,122.15,122.45,4230.0,111.6674,111.9417,111.6674,111.9417,4230.0
2020-06-23 10:30:00,122.5,122.5,122.26,122.42,52928.0,111.9874,111.9874,111.768,111.9143,52928.0
2020-06-23 10:35:00,122.39,122.5,122.25,122.45,6284.0,111.8868,111.9874,111.7589,111.9417,6284.0
2020-06-23 10:40:00,122.43,122.61,122.3,122.32,14065.0,111.9234,112.088,111.8046,111.8229,14065.0
2020-06-23 10:45:00,122.33,122.4,122.07,122.39,17546.0,111.832,111.896,111.5943,111.8868,17546.0
2020-06-23 10:50:00,122.39,122.55,122.31,122.48,9184.0,111.8868,112.0331,111.8137,111.9691,9184.0
2020-06-23 10:55:00,122.46,122.73,122.45,122.69,5936.0,111.9508,112.1977,111.9417,112.1611,5936.0
2020-06-23 11:00:00,122.66,122.94,122.5,122.88,46731.0,112.1337,112.3896,111.9874,112.3348,46731.0
2020-06-23 11:05:00,122.88,123.03,122.85,123.0,12679.0,112.3348,112.4719,112.3074,112.4445,12679.0
2020-06-23 11:10:00,123.02,123.1,122.93,122.93,20738.0,112.4628,112.5359,112.3805,112.3805,20738.0
2020-06-23 11:15:00,122.91,123.09,122.86,123.01,10051.0,112.3622,112.5268,112.3165,112.4536,10051.0
2020-06-23 11:20:00,123.01,123.33,123.01,123.28,11462.0,112.4536,112.7462,112.4536,112.7005,11462.0
2020-06-23 11:25:00,123.23,123.37,123.17,123.36,11758.0,112.6548,112.7827,112.5999,112.7736,11758.0
2020-06-23 11:30:00,123.35,123.53,123.33,123.5,18596.0,112.7645,112.929,112.7462,112.9016,18596.0
2020-06-23 11:35:00,123.55,123.68,123.48,123.55,31482.0,112.9473,113.0661,112.8833,112.9473,31482.0
2020-06-23 11:40:00,123.53,123.69,123.5,123.64,155573.0,112.929,113.0753,112.9016,113.0296,155573.0
2020-06-23 11:45:00,123.73,123.83,123.57,123.8,27004.0,113.1119,113.2033,112.9656,113.1758,27004.0
2020-06-23 11:50:00,123.78,123.9,123.69,123.78,14941.0,113.1576,113.2673,113.0753,113.1576,14941.0
2020-06-23 11:55:00,123.87,124.13,123.86,124.11,19694.0,113.2398,113.4775,113.2307,113.4592,19694.0
2020-06-23 12:00:00,124.17,124.39,124.1,124.22,23390.0,113.5141,113.7152,113.4501,113.5598,23390.0
2020-06-23 12:05:00,124.27,124.27,123.98,123.98,10835.0,113.6055,113.6055,113.3404,113.3404,10835.0
2020-06-23 12:10:00,123.95,124.09,123.92,123.94,11908.0,113.313,113.441,113.2855,113.3038,11908.0
2020-06-23 12:15:00,123.92,124.09,123.88,123.96,9466.0,113.2855,113.441,113.249,113.3221,9466.0
2020-06-23 12:20:00,123.95,123.95,123.79,123.86,10356.0,113.313,113.313,113.1667,113.2307,10356.0
2020-06-23 12:25:00,123.88,123.93,123.75,123.87,11523.0,113.249,113.2947,113.1301,113.2398,11523.0
2020-06-23 12:30:00,123.86,124.02,123.8,123.83,6332.0,113.2307,113.377,113.1758,113.2033,6332.0
2020-06-23 12:35:00,123.78,123.84,123.7,123.75,4208.0,113.1576,113.2124,113.0844,113.1301,4208.0
2020-06-23 12:40:00,123.73,123.73,123.59,123.67,11915.0,113.1119,113.1119,112.9839,113.057,11915.0
2020-06-23 12:45:00,123.58,123.61,123.52,123.6,3452.0,112.9747,113.0022,112.9199,112.993,3452.0
2020-06-23 12:50:00,123.51,123.55,123.4,123.44,6653.0,112.9107,112.9473,112.8102,112.8467,6653.0
2020-06-23 12:55:00,123.45,123.71,123.45,123.61,21027.0,112.8559,113.0936,112.8559,113.0022,21027.0
2020-06-23 13:00:00,123.67,123.71,123.6,123.71,6469.0,113.057,113.0936,112.993,113.0936,6469.0
2020-06-23 13:05:00,123.7,123.97,123.68,123.9,14565.0,113.0844,113.3313,113.0661,113.2673,14565.0
2020-06-23 13:10:00,123.89,124.08,123.82,124.03,17708.0,113.2581,113.4318,113.1941,113.3861,17708.0
2020-06-23 13:15:00,124.05,124.31,123.99,124.17,16961.0,113.4044,113.6421,113.3495,113.5141,16961.0
2020-06-23 13:20:00,124.18,124.27,124.18,124.19,18096.0,113.5232,113.6055,113.5232,113.5324,18096.0
2020-06-23 13:25:00,124.21,124.31,124.16,124.25,12441.0,113.5507,113.6421,113.505,113.5872,12441.0
2020-06-23 13:30:00,124.28,124.43,124.22,124.32,25566.0,113.6147,113.7518,113.5598,113.6512,25566.0
2020-06-23 13:35:00,124.31,124.51,124.26,124.37,25501.0,113.6421,113.8249,113.5964,113.6969,25501.0
2020-06-23 13:40:00,124.4,124.47,124.28,124.3,17660.0,113.7244,113.7883,113.6147,113.6329,17660.0
2020-06-23 13:45:00,124.3,124.45,124.24,124.42,9580.0,113.6329,113.7701,113.5781,113.7426,9580.0
2020-06-23 13:50:00,124.39,124.5,124.15,124.37,21336.0,113.7152,113.8158,113.4958,113.6969,21336.0
2020-06-23 13:55:00,124.4,124.42,124.23,124.35,8763.0,113.7244,113.7426,113.5689,113.6786,8763.0
2020-06-23 14:00:00,124.31,124.32,124.1,124.26,25359.0,113.6421,113.6512,113.4501,113.5964,25359.0
2020-06-23 14:05:00,124.25,124.35,124.15,124.3,8584.0,113.5872,113.6786,113.4958,113.6329,8584.0
2020-06-23 14:10:00,124.33,124.33,124.1,124.14,9558.0,113.6604,113.6604,113.4501,113.4867,9558.0
2020-06-23 14:15:00,124.13,124.27,124.12,124.25,7088.0,113.4775,113.6055,113.4684,113.5872,7088.0
2020-06-23 14:20:00,124.25,124.31,124.12,124.13,11684.0,113.5872,113.6421,113.4684,113.4775,11684.0
2020-06-23 14:25:00,124.13,124.16,123.94,123.96,19860.0,113.4775,113.505,113.3038,113.3221,19860.0
2020-06-23 14:30:00,124.0,124.05,123.96,124.05,7524.0,113.3587,113.4044,113.3221,113.4044,7524.0
2020-06-23 14:35:00,124.1,124.2,124.06,124.18,7470.0,113.4501,113.5415,113.4135,113.5232,7470.0
2020-06-23 14:40:00,124.16,124.16,123.94,123.99,6149.0,113.505,113.505,113.3038,113.3495,6149.0
2020-06-23 14:45:00,123.98,123.99,123.7,123.75,6246.0,113.3404,113.3495,113.0844,113.1301,6246.0
2020-06-23 14:50:00,123.76,123.92,123.68,123.92,9025.0,113.1393,113.2855,113.0661,113.2855,9025.0
2020-06-23 14:55:00,123.96,123.96,123.78,123.79,6712.0,113.3221,113.3221,113.1576,113.1667,6712.0
2020-06-23 15:00:00,123.73,123.84,123.57,123.74,8576.0,113.1119,113.2124,112.9656,113.121,8576.0
2020-06-23 15:05:00,123.71,123.72,123.58,123.71,8271.0,113.0936,113.1027,112.9747,113.0936,8271.0
2020-06-23 15:10:00,123.72,123.79,123.53,123.69,10324.0,113.1027,113.1667,112.929,113.0753,10324.0
2020-06-23 15:15:00,123.67,123.79,123.63,123.7,11800.0,113.057,113.1667,113.0204,113.0844,11800.0
2020-06-23 15:20:00,123.67,123.7,123.49,123.57,15261.0,113.057,113.0844,112.8924,112.9656,15261.0
2020-06-23 15:25:00,123.65,123.68,123.48,123.57,25531.0,113.0387,113.0661,112.8833,112.9656,25531.0
2020-06-23 15:30:00,123.55,123.75,123.54,123.66,44287.0,112.9473,113.1301,112.9382,113.0479,44287.0
2020-06-23 15:35:00,123.66,123.79,123.65,123.68,39247.0,113.0479,113.1667,113.0387,113.0661,39247.0
2020-06-23 15:40:00,123.68,123.92,123.63,123.89,57137.0,113.0661,113.2855,113.0204,113.2581,57137.0
2020-06-23 15:45:00,123.91,123.91,123.64,123.72,45615.0,113.2764,113.2764,113.0296,113.1027,45615.0
2020-06-23 15:50:00,123.73,123.73,123.29,123.56,71003.0,113.1119,113.1119,112.7096,112.9564,71003.0
2020-06-23 15:55:00,123.52,123.56,123.14,123.24,337068.0,112.9199,112.9564,112.5725,112.6639,337068.0
2020-06-24 09:30:00,122.47,122.61,121.52,121.74,33956.0,111.96,112.088,111.0915,111.2926,33956.0
2020-06-24 09:35:00,121.72,122.06,121.72,121.86,16783.0,111.2743,111.5852,111.2743,111.4023,16783.0
2020-06-24 09:40:00,121.87,122.52,121.81,122.46,14901.0,111.4115,112.0057,111.3566,111.9508,14901.0
2020-06-24 09:45:00,122.51,122.54,122.25,122.51,23101.0,111.9965,112.024,111.7589,111.9965,23101.0
2020-06-24 09:50:00,122.5,122.57,122.04,122.09,21447.0,111.9874,112.0514,111.5669,111.6126,21447.0
2020-06-24 09:55:00,122.13,122.26,121.49,121.65,30943.0,111.6492,111.768,111.0641,111.2104,30943.0
2020-06-24 10:00:00,121.68,121.88,121.33,121.33,19131.0,111.2378,111.4206,110.9178,110.9178,19131.0
2020-06-24 10:05:00,121.38,121.59,121.2,121.22,7598.0,110.9635,111.1555,110.799,110.8173,7598.0
2020-06-24 10:10:00,121.19,121.54,121.13,121.33,8316.0,110.7898,111.1098,110.735,110.9178,8316.0
2020-06-24 10:15:00,121.23,121.38,120.91,121.23,12029.0,110.8264,110.9635,110.5339,110.8264,12029.0
2020-06-24 10:20:00,121.28,121.32,121.17,121.29,11473.0,110.8721,110.9087,110.7715,110.8812,11473.0
2020-06-24 10:25:00,121.37,121.65,121.36,121.51,10027.0,110.9544,111.2104,110.9452,111.0824,10027.0
2020-06-24 10:30:00,121.54,121.55,120.78,120.89,12108.0,111.1098,111.1189,110.415,110.5156,12108.0
2020-06-24 10:35:00,120.86,121.14,120.64,120.75,9809.0,110.4881,110.7441,110.287,110.3876,9809.0
2020-06-24 10:40:00,120.79,120.92,120.56,120.91,20261.0,110.4242,110.543,110.2139,110.5339,20261.0
2020-06-24 10:45:00,120.93,120.93,120.67,120.91,8856.0,110.5521,110.5521,110.3145,110.5339,8856.0
2020-06-24 10:50:00,120.97,121.16,120.73,120.73,7904.0,110.5887,110.7624,110.3693,110.3693,7904.0
2020-06-24 10:55:00,120.8,121.01,120.72,120.93,19988.0,110.4333,110.6253,110.3602,110.5521,19988.0
2020-06-24 11:00:00,120.88,120.89,120.49,120.84,9783.0,110.5064,110.5156,110.1499,110.4699,9783.0
2020-06-24 11:05:00,120.85,120.85,120.11,120.25,7461.0,110.479,110.479,109.8025,109.9305,7461.0
2020-06-24 11:10:00,120.29,120.32,120.06,120.13,7008.0,109.9671,109.9945,109.7568,109.8208,7008.0
2020-06-24 11:15:00,120.13,120.26,119.85,119.89,12186.0,109.8208,109.9396,109.5648,109.6014,12186.0
2020-06-24 11:20:00,119.93,120.06,119.68,119.79,10606.0,109.638,109.7568,109.4094,109.51,10606.0
2020-06-24 11:25:00,119.84,120.12,119.79,120.09,18919.0,109.5557,109.8117,109.51,109.7842,18919.0
2020-06-24 11:30:00,120.13,120.17,119.61,119.69,10070.0,109.8208,109.8574,109.3454,109.4186,10070.0
2020-06-24 11:35:00,119.66,119.77,119.17,119.22,16595.0,109.3911,109.4917,108.9432,108.9889,16595.0
2020-06-24 11:40:00,119.21,119.43,118.99,119.07,13493.0,108.9797,109.1809,108.7786,108.8518,13493.0
2020-06-24 11:45:00,119.05,119.32,118.78,118.84,12054.0,108.8335,109.0803,108.5866,108.6415,12054.0
2020-06-24 11:50:00,118.87,119.03,118.67,118.92,20545.0,108.6689,108.8152,108.4861,108.7146,20545.0
2020-06-24 11:55:00,118.94,119.17,118.85,119.13,35276.0,108.7329,108.9432,108.6506,108.9066,35276.0
2020-06-24 12:00:00,119.11,119.27,118.97,119.18,21586.0,108.8883,109.0346,108.7603,108.9523,21586.0
2020-06-24 12:05:00,119.18,119.19,118.69,118.75,19923.0,108.9523,108.9615,108.5044,108.5592,19923.0
2020-06-24 12:10:00,118.78,118.87,118.63,118.78,23382.0,108.5866,108.6689,108.4495,108.5866,23382.0
2020-06-24 12:15:00,118.83,119.34,118.83,119.3,8674.0,108.6324,109.0986,108.6324,109.062,8674.0
2020-06-24 12:20:00,119.32,119.37,119.11,119.16,6730.0,109.0803,109.126,108.8883,108.934,6730.0
2020-06-24 12:25:00,119.16,119.28,118.92,119.25,11220.0,108.934,109.0437,108.7146,109.0163,11220.0
2020-06-24 12:30:00,119.22,119.29,119.04,119.04,9300.0,108.9889,109.0529,108.8243,108.8243,9300.0
2020-06-24 12:35:00,119.08,119.27,119.06,119.17,5758.0,108.8609,109.0346,108.8426,108.9432,5758.0
2020-06-24 12:40:00,119.23,119.61,119.14,119.53,10350.0,108.998,109.3454,108.9158,109.2723,10350.0
2020-06-24 12:45:00,119.49,119.67,119.35,119.35,11046.0,109.2357,109.4003,109.1077,109.1077,11046.0
2020-06-24 12:50:00,119.33,119.51,119.28,119.47,15795.0,109.0894,109.254,109.0437,109.2174,15795.0
2020-06-24 12:55:00,119.45,119.73,119.44,119.68,8376.0,109.1991,109.4551,109.19,109.4094,8376.0
2020-06-24 13:00:00,119.68,119.76,119.6,119.69,8732.0,109.4094,109.4825,109.3363,109.4186,8732.0
2020-06-24 13:05:00,119.73,119.75,119.48,119.52,8824.0,109.4551,109.4734,109.2266,109.2631,8824.0
2020-06-24 13:10:00,119.55,119.7,119.39,119.41,10343.0,109.2906,109.4277,109.1443,109.1626,10343.0
2020-06-24 13:15:00,119.42,119.75,119.38,119.65,10984.0,109.1717,109.4734,109.1352,109.382,10984.0
2020-06-24 13:20:00,119.62,119.62,119.34,119.34,13471.0,109.3546,109.3546,109.0986,109.0986,13471.0
2020-06-24 13:25:00,119.36,119.42,119.1,119.1,20101.0,109.1169,109.1717,108.8792,108.8792,20101.0
2020-06-24 13:30:00,119.09,119.1,118.85,118.92,15937.0,108.87,108.8792,108.6506,108.7146,15937.0
2020-06-24 13:35:00,118.91,119.13,118.91,119.13,13636.0,108.7055,108.9066,108.7055,108.9066,13636.0
2020-06-24 13:40:00,119.11,119.25,119.0,119.05,11797.0,108.8883,109.0163,108.7878,108.8335,11797.0
2020-06-24 13:45:00,119.03,119.24,118.96,119.21,10123.0,108.8152,109.0072,108.7512,108.9797,10123.0
2020-06-24 13:50:00,119.27,119.28,119.0,119.21,12049.0,109.0346,109.0437,108.7878,108.9797,12049.0
2020-06-24 13:55:00,119.19,119.28,119.11,119.28,8148.0,108.9615,109.0437,108.8883,109.0437,8148.0
2020-06-24 14:00:00,119.27,119.42,118.71,118.83,16359.0,109.0346,109.1717,108.5227,108.6324,16359.0
2020-06-24 14:05:00,118.85,119.42,118.81,119.41,12473.0,108.6506,109.1717,108.6141,109.1626,12473.0
2020-06-24 14:10:00,119.45,119.45,119.14,119.17,8435.0,109.1991,109.1991,108.9158,108.9432,8435.0
2020-06-24 14:15:00,119.22,119.58,119.19,119.46,12923.0,108.9889,109.318,108.9615,109.2083,12923.0
2020-06-24 14:20:00,119.55,119.64,119.51,119.61,15200.0,109.2906,109.3728,109.254,109.3454,15200.0
2020-06-24 14:25:00,119.62,119.87,119.55,119.76,10998.0,109.3546,109.5831,109.2906,109.4825,10998.0
2020-06-24 14:30:00,119.77,119.88,119.56,119.74,11079.0,109.4917,109.5922,109.2997,109.4643,11079.0
2020-06-24 14:35:00,119.74,119.74,119.46,119.68,11850.0,109.4643,109.4643,109.2083,109.4094,11850.0
2020-06-24 14:40:00,119.75,119.83,119.36,119.36,10572.0,109.4734,109.5465,109.1169,109.1169,10572.0
2020-06-24 14:45:00,119.41,119.68,119.39,119.54,10807.0,109.1626,109.4094,109.1443,109.2814,10807.0
2020-06-24 14:50:00,119.55,119.55,119.27,119.34,8454.0,109.2906,109.2906,109.0346,109.0986,8454.0
2020-06-24 14:55:00,119.37,119.53,119.22,119.24,8946.0,109.126,109.2723,108.9889,109.0072,8946.0
2020-06-24 15:00:00,119.32,120.02,119.32,120.01,18854.0,109.0803,109.7202,109.0803,109.7111,18854.0
2020-06-24 15:05:00,119.98,119.99,119.67,119.73,12870.0,109.6837,109.6928,109.4003,109.4551,12870.0
2020-06-24 15:10:00,119.74,120.03,119.47,119.99,13668.0,109.4643,109.7294,109.2174,109.6928,13668.0
2020-06-24 15:15:00,119.95,120.5,119.9,120.43,17822.0,109.6562,110.159,109.6105,110.095,17822.0
2020-06-24 15:20:00,120.4,120.4,120.03,120.05,15570.0,110.0676,110.0676,109.7294,109.7477,15570.0
2020-06-24 15:25:00,120.05,120.19,119.93,120.0,15204.0,109.7477,109.8756,109.638,109.702,15204.0
2020-06-24 15:30:00,120.0,120.16,119.84,120.06,19063.0,109.702,109.8482,109.5557,109.7568,19063.0
2020-06-24 15:35:00,120.05,120.15,119.83,120.01,18737.0,109.7477,109.8391,109.5465,109.7111,18737.0
2020-06-24 15:40:00,119.99,120.56,119.96,120.5,22790.0,109.6928,110.2139,109.6654,110.159,22790.0
2020-06-24 15:45:00,120.5,120.65,120.26,120.27,27093.0,110.159,110.2962,109.9396,109.9488,27093.0
2020-06-24 15:50:00,120.24,120.24,119.35,119.35,67282.0,109.9214,109.9214,109.1077,109.1077,67282.0
2020-06-24 15:55:00,119.4,119.73,119.35,119.44,130526.0,109.1534,109.4551,109.1077,109.19,130526.0
2020-06-25 09:30:00,119.82,120.01,119.12,119.26,34886.0,109.5374,109.7111,108.8975,109.0255,34886.0
2020-06-25 09:35:00,119.34,119.48,118.78,119.16,15930.0,109.0986,109.2266,108.5866,108.934,15930.0
2020-06-25 09:40:00,119.11,119.12,118.1,118.48,13665.0,108.8883,108.8975,107.965,108.3124,13665.0
2020-06-25 09:45:00,118.53,118.87,117.69,117.8,11106.0,108.3581,108.6689,107.5902,107.6907,11106.0
2020-06-25 09:50:00,117.61,118.35,117.61,118.24,9284.0,107.5171,108.1935,107.5171,108.093,9284.0
2020-06-25 09:55:00,118.24,118.29,117.97,118.2,12314.0,108.093,108.1387,107.8462,108.0564,12314.0
2020-06-25 10:00:00,118.12,118.4,118.02,118.02,7982.0,107.9833,108.2393,107.8919,107.8919,7982.0
2020-06-25 10:05:00,118.08,118.08,117.68,117.99,14931.0,107.9467,107.9467,107.581,107.8644,14931.0
2020-06-25 10:10:00,117.93,118.43,117.9,117.96,23898.0,107.8096,108.2667,107.7822,107.837,23898.0
2020-06-25 10:15:00,117.95,118.2,117.91,118.03,13276.0,107.8279,108.0564,107.7913,107.901,13276.0
2020-06-25 10:20:00,118.09,118.6,118.09,118.47,15565.0,107.9559,108.4221,107.9559,108.3033,15565.0
2020-06-25 10:25:00,118.48,118.76,118.37,118.67,7645.0,108.3124,108.5684,108.2118,108.4861,7645.0
2020-06-25 10:30:00,118.6,118.68,118.3,118.4,4783.0,108.4221,108.4952,108.1478,108.2393,4783.0
2020-06-25 10:35:00,118.49,118.68,118.49,118.52,8332.0,108.3215,108.4952,108.3215,108.349,8332.0
2020-06-25 10:40:00,118.54,118.64,118.3,118.44,5975.0,108.3672,108.4587,108.1478,108.2758,5975.0
2020-06-25 10:45:00,118.48,118.76,118.17,118.36,10831.0,108.3124,108.5684,108.029,108.2027,10831.0
2020-06-25 10:50:00,118.32,118.43,118.08,118.27,8692.0,108.1661,108.2667,107.9467,108.1204,8692.0
2020-06-25 10:55:00,118.23,118.42,118.17,118.31,9043.0,108.0838,108.2575,108.029,108.157,9043.0
2020-06-25 11:00:00,118.18,118.31,117.99,118.09,9981.0,108.0381,108.157,107.8644,107.9559,9981.0
2020-06-25 11:05:00,118.04,118.1,117.87,118.04,10219.0,107.9102,107.965,107.7547,107.9102,10219.0
2020-06-25 11:10:00,118.08,118.38,117.87,118.37,5828.0,107.9467,108.221,107.7547,108.2118,5828.0
2020-06-25 11:15:00,118.29,118.54,118.28,118.45,22822.0,108.1387,108.3672,108.1296,108.285,22822.0
2020-06-25 11:20:00,118.47,118.5,118.28,118.34,11063.0,108.3033,108.3307,108.1296,108.1844,11063.0
2020-06-25 11:25:00,118.4,118.42,118.26,118.31,4202.0,108.2393,108.2575,108.1113,108.157,4202.0
2020-06-25 11:30:00,118.34,118.41,117.91,117.91,8432.0,108.1844,108.2484,107.7913,107.7913,8432.0
2020-06-25 11:35:00,117.9,118.06,117.82,118.03,2834.0,107.7822,107.9284,107.709,107.901,2834.0
2020-06-25 11:40:00,118.03,118.25,117.81,118.22,9562.0,107.901,108.1021,107.6999,108.0747,9562.0
2020-06-25 11:45:00,118.19,118.41,118.15,118.35,5275.0,108.0473,108.2484,108.0107,108.1935,5275.0
2020-06-25 11:50:00,118.37,118.43,118.26,118.4,10010.0,108.2118,108.2667,108.1113,108.2393,10010.0
2020-06-25 11:55:00,118.38,118.47,118.36,118.41,6662.0,108.221,108.3033,108.2027,108.2484,6662.0
2020-06-25 12:00:00,118.4,118.67,118.39,118.61,18964.0,108.2393,108.4861,108.2301,108.4312,18964.0
2020-06-25 12:05:00,118.64,118.84,118.61,118.74,9477.0,108.4587,108.6415,108.4312,108.5501,9477.0
2020-06-25 12:10:00,118.8,118.9,118.75,118.83,5756.0,108.6049,108.6963,108.5592,108.6324,5756.0
2020-06-25 12:15:00,118.9,118.98,118.85,118.98,9549.0,108.6963,108.7695,108.6506,108.7695,9549.0
2020-06-25 12:20:00,119.0,119.25,118.96,119.16,16606.0,108.7878,109.0163,108.7512,108.934,16606.0
2020-06-25 12:25:00,119.16,119.2,118.99,119.02,10173.0,108.934,108.9706,108.7786,108.8061,10173.0
2020-06-25 12:30:00,119.04,119.09,118.81,118.97,34161.0,108.8243,108.87,108.6141,108.7603,34161.0
2020-06-25 12:35:00,118.94,119.13,118.9,119.03,5700.0,108.7329,108.9066,108.6963,108.8152,5700.0
2020-06-25 12:40:00,119.0,119.2,118.94,119.07,11767.0,108.7878,108.9706,108.7329,108.8518,11767.0
2020-06-25 12:45:00,119.11,119.2,118.99,119.02,10705.0,108.8883,108.9706,108.7786,108.8061,10705.0
2020-06-25 12:50:00,119.0,119.13,118.97,119.04,7955.0,108.7878,108.9066,108.7603,108.8243,7955.0
2020-06-25 12:55:00,119.07,119.11,118.91,119.0,51797.0,108.8518,108.8883,108.7055,108.7878,51797.0
2020-06-25 13:00:00,118.94,118.94,118.51,118.58,12311.0,108.7329,108.7329,108.3398,108.4038,12311.0
2020-06-25 13:05:00,118.58,118.72,118.54,118.63,4070.0,108.4038,108.5318,108.3672,108.4495,4070.0
2020-06-25 13:10:00,118.64,118.71,118.58,118.7,4325.0,108.4587,108.5227,108.4038,108.5135,4325.0
2020-06-25 13:15:00,118.64,118.78,118.59,118.76,11885.0,108.4587,108.5866,108.413,108.5684,11885.0
2020-06-25 13:20:00,118.74,118.99,118.61,118.66,16620.0,108.5501,108.7786,108.4312,108.4769,16620.0
2020-06-25 13:25:00,118.57,118.68,118.54,118.57,8245.0,108.3947,108.4952,108.3672,108.3947,8245.0
2020-06-25 13:30:00,118.58,118.59,118.35,118.46,4820.0,108.4038,108.413,108.1935,108.2941,4820.0
2020-06-25 13:35:00,118.47,118.76,118.46,118.72,12749.0,108.3033,108.5684,108.2941,108.5318,12749.0
2020-06-25 13:40:00,118.72,118.77,118.66,118.66,15990.0,108.5318,108.5775,108.4769,108.4769,15990.0
2020-06-25 13:45:00,118.7,118.73,118.62,118.66,15616.0,108.5135,108.5409,108.4404,108.4769,15616.0
2020-06-25 13:50:00,118.66,118.71,118.57,118.71,7850.0,108.4769,108.5227,108.3947,108.5227,7850.0
2020-06-25 13:55:00,118.75,118.75,118.61,118.65,5483.0,108.5592,108.5592,108.4312,108.4678,5483.0
2020-06-25 14:00:00,118.69,118.69,118.45,118.66,8617.0,108.5044,108.5044,108.285,108.4769,8617.0
2020-06-25 14:05:00,118.69,118.69,118.55,118.61,3737.0,108.5044,108.5044,108.3764,108.4312,3737.0
2020-06-25 14:10:00,118.54,118.56,118.42,118.51,9430.0,108.3672,108.3855,108.2575,108.3398,9430.0
2020-06-25 14:15:00,118.53,118.57,118.47,118.5,3798.0,108.3581,108.3947,108.3033,108.3307,3798.0
2020-06-25 14:20:00,118.49,118.49,118.11,118.18,11034.0,108.3215,108.3215,107.9741,108.0381,11034.0
2020-06-25 14:25:00,118.19,118.32,118.19,118.26,8852.0,108.0473,108.1661,108.0473,108.1113,8852.0
2020-06-25 14:30:00,118.2,118.24,118.02,118.12,19011.0,108.0564,108.093,107.8919,107.9833,19011.0
2020-06-25 14:35:00,118.16,118.32,118.03,118.31,24326.0,108.0199,108.1661,107.901,108.157,24326.0
2020-06-25 14:40:00,118.31,118.35,118.18,118.22,7926.0,108.157,108.1935,108.0381,108.0747,7926.0
2020-06-25 14:45:00,118.23,118.27,118.04,118.15,7194.0,108.0838,108.1204,107.9102,108.0107,7194.0
2020-06-25 14:50:00,118.13,118.42,118.12,118.4,12087.0,107.9924,108.2575,107.9833,108.2393,12087.0
2020-06-25 14:55:00,118.37,118.47,118.36,118.45,11427.0,108.2118,108.3033,108.2027,108.285,11427.0
2020-06-25 15:00:00,118.42,118.73,118.34,118.69,24304.0,108.2575,108.5409,108.1844,108.5044,24304.0
2020-06-25 15:05:00,118.7,119.01,118.69,118.99,41590.0,108.5135,108.7969,108.5044,108.7786,41590.0
2020-06-25 15:10:00,118.97,119.09,118.86,119.05,12633.0,108.7603,108.87,108.6598,108.8335,12633.0
2020-06-25 15:15:00,119.05,119.24,119.01,119.14,12687.0,108.8335,109.0072,108.7969,108.9158,12687.0
2020-06-25 15:20:00,119.12,119.41,119.11,119.4,20849.0,108.8975,109.1626,108.8883,109.1534,20849.0
2020-06-25 15:25:00,119.4,119.79,119.39,119.7,17153.0,109.1534,109.51,109.1443,109.4277,17153.0
2020-06-25 15:30:00,119.68,120.0,119.58,119.85,20924.0,109.4094,109.702,109.318,109.5648,20924.0
2020-06-25 15:35:00,119.88,119.89,119.48,119.54,15228.0,109.5922,109.6014,109.2266,109.2814,15228.0
2020-06-25 15:40:00,119.57,119.66,119.47,119.66,12875.0,109.3089,109.3911,109.2174,109.3911,12875.0
2020-06-25 15:45:00,119.6,119.67,119.4,119.47,14267.0,109.3363,109.4003,109.1534,109.2174,14267.0
2020-06-25 15:50:00,119.51,120.16,119.51,120.09,36477.0,109.254,109.8482,109.254,109.7842,36477.0
2020-06-25 15:55:00,120.06,120.3,119.91,120.11,89096.0,109.7568,109.9762,109.6197,109.8025,89096.0
2020-06-26 09:30:00,119.87,120.02,119.28,119.89,14887.0,109.5831,109.7202,109.0437,109.6014,14887.0
2020-06-26 09:35:00,119.88,119.92,119.56,119.59,6175.0,109.5922,109.6288,109.2997,109.3271,6175.0
2020-06-26 09:40:00,119.57,119.59,119.08,119.08,5921.0,109.3089,109.3271,108.8609,108.8609,5921.0
2020-06-26 09:45:00,119.02,119.41,118.91,119.23,14163.0,108.8061,109.1626,108.7055,108.998,14163.0
2020-06-26 09:50:00,119.29,119.29,118.96,119.2,7497.0,109.0529,109.0529,108.7512,108.9706,7497.0
2020-06-26 09:55:00,119.13,119.18,118.67,118.72,9828.0,108.9066,108.9523,108.4861,108.5318,9828.0
2020-06-26 10:00:00,118.68,118.83,118.49,118.67,22224.0,108.4952,108.6324,108.3215,108.4861,22224.0
2020-06-26 10:05:00,118.67,118.99,118.67,118.72,4128.0,108.4861,108.7786,108.4861,108.5318,4128.0
2020-06-26 10:10:00,118.65,118.65,118.13,118.33,7942.0,108.4678,108.4678,107.9924,108.1753,7942.0
2020-06-26 10:15:00,118.25,118.29,117.71,117.79,14848.0,108.1021,108.1387,107.6085,107.6816,14848.0
2020-06-26 10:20:00,117.86,118.04,117.69,118.02,11477.0,107.7456,107.9102,107.5902,107.8919,11477.0
2020-06-26 10:25:00,118.05,118.14,117.61,117.87,11149.0,107.9193,108.0016,107.5171,107.7547,11149.0
2020-06-26 10:30:00,117.84,118.01,117.37,117.48,10669.0,107.7273,107.8827,107.2976,107.3982,10669.0
2020-06-26 10:35:00,117.52,117.55,117.24,117.29,9123.0,107.4348,107.4622,107.1788,107.2245,9123.0
2020-06-26 10:40:00,117.24,117.65,117.2,117.65,4627.0,107.1788,107.5536,107.1422,107.5536,4627.0
2020-06-26 10:45:00,117.59,117.74,117.38,117.38,7387.0,107.4988,107.6359,107.3068,107.3068,7387.0
2020-06-26 10:50:00,117.31,117.64,117.14,117.48,4672.0,107.2428,107.5445,107.0874,107.3982,4672.0
2020-06-26 10:55:00,117.37,117.65,117.23,117.45,12681.0,107.2976,107.5536,107.1697,107.3708,12681.0
2020-06-26 11:00:00,117.48,117.71,117.48,117.66,7962.0,107.3982,107.6085,107.3982,107.5628,7962.0
2020-06-26 11:05:00,117.69,117.92,117.69,117.86,11633.0,107.5902,107.8005,107.5902,107.7456,11633.0
2020-06-26 11:10:00,117.84,117.89,117.7,117.86,14882.0,107.7273,107.773,107.5993,107.7456,14882.0
2020-06-26 11:15:00,117.77,117.81,117.55,117.66,3965.0,107.6633,107.6999,107.4622,107.5628,3965.0
2020-06-26 11:20:00,117.7,117.77,117.47,117.73,7947.0,107.5993,107.6633,107.3891,107.6268,7947.0
2020-06-26 11:25:00,117.75,117.77,117.55,117.65,8819.0,107.645,107.6633,107.4622,107.5536,8819.0
2020-06-26 11:30:00,117.67,117.67,117.36,117.46,8604.0,107.5719,107.5719,107.2885,107.3799,8604.0
2020-06-26 11:35:00,117.46,117.85,117.39,117.73,29429.0,107.3799,107.7365,107.3159,107.6268,29429.0
2020-06-26 11:40:00,117.79,117.83,117.63,117.68,4766.0,107.6816,107.7182,107.5353,107.581,4766.0
2020-06-26 11:45:00,117.68,118.02,117.57,118.02,8377.0,107.581,107.8919,107.4805,107.8919,8377.0
2020-06-26 11:50:00,118.02,118.06,117.7,117.74,7503.0,107.8919,107.9284,107.5993,107.6359,7503.0
2020-06-26 11:55:00,117.78,118.16,117.76,117.92,32228.0,107.6725,108.0199,107.6542,107.8005,32228.0
2020-06-26 12:00:00,117.93,117.94,117.74,117.79,13364.0,107.8096,107.8187,107.6359,107.6816,13364.0
2020-06-26 12:05:00,117.8,117.87,117.76,117.77,13915.0,107.6907,107.7547,107.6542,107.6633,13915.0
2020-06-26 12:10:00,117.78,117.93,117.73,117.75,14120.0,107.6725,107.8096,107.6268,107.645,14120.0
2020-06-26 12:15:00,117.78,117.85,117.35,117.35,9209.0,107.6725,107.7365,107.2794,107.2794,9209.0
2020-06-26 12:20:00,117.38,117.73,117.2,117.68,7303.0,107.3068,107.6268,107.1422,107.581,7303.0
2020-06-26 12:25:00,117.62,117.81,117.62,117.8,3366.0,107.5262,107.6999,107.5262,107.6907,3366.0
2020-06-26 12:30:00,117.72,117.8,117.66,117.79,3172.0,107.6176,107.6907,107.5628,107.6816,3172.0
2020-06-26 12:35:00,117.81,117.96,117.68,117.94,5177.0,107.6999,107.837,107.581,107.8187,5177.0
2020-06-26 12:40:00,117.99,118.0,117.77,117.85,9965.0,107.8644,107.8736,107.6633,107.7365,9965.0
2020-06-26 12:45:00,117.82,118.02,117.67,117.85,10628.0,107.709,107.8919,107.5719,107.7365,10628.0
2020-06-26 12:50:00,117.83,117.94,117.74,117.94,5453.0,107.7182,107.8187,107.6359,107.8187,5453.0
2020-06-26 12:55:00,117.89,118.07,117.88,118.07,5073.0,107.773,107.9376,107.7639,107.9376,5073.0
2020-06-26 13:00:00,118.01,118.23,117.98,118.13,8050.0,107.8827,108.0838,107.8553,107.9924,8050.0
2020-06-26 13:05:00,118.17,118.44,118.17,118.34,5318.0,108.029,108.2758,108.029,108.1844,5318.0
2020-06-26 13:10:00,118.34,118.34,118.12,118.14,6096.0,108.1844,108.1844,107.9833,108.0016,6096.0
2020-06-26 13:15:00,118.16,118.26,118.09,118.19,8288.0,108.0199,108.1113,107.9559,108.0473,8288.0
2020-06-26 13:20:00,118.17,118.28,118.1,118.27,13948.0,108.029,108.1296,107.965,108.1204,13948.0
2020-06-26 13:25:00,118.21,118.24,118.12,118.18,7963.0,108.0656,108.093,107.9833,108.0381,7963.0
2020-06-26 13:30:00,118.19,118.34,118.13,118.34,5228.0,108.0473,108.1844,107.9924,108.1844,5228.0
2020-06-26 13:35:00,118.26,118.47,118.09,118.34,5602.0,108.1113,108.3033,107.9559,108.1844,5602.0
2020-06-26 13:40:00,118.36,118.36,118.05,118.1,5845.0,108.2027,108.2027,107.9193,107.965,5845.0
2020-06-26 13:45:00,118.12,118.23,117.97,118.23,6227.0,107.9833,108.0838,107.8462,108.0838,6227.0
2020-06-26 13:50:00,118.23,118.23,118.1,118.19,6208.0,108.0838,108.0838,107.965,108.0473,6208.0
2020-06-26 13:55:00,118.15,118.2,118.11,118.16,6014.0,108.0107,108.0564,107.9741,108.0199,6014.0
2020-06-26 14:00:00,118.14,118.3,118.02,118.24,10146.0,108.0016,108.1478,107.8919,108.093,10146.0
2020-06-26 14:05:00,118.21,118.23,118.07,118.19,6160.0,108.0656,108.0838,107.9376,108.0473,6160.0
2020-06-26 14:10:00,118.21,118.39,118.1,118.15,5484.0,108.0656,108.2301,107.965,108.0107,5484.0
2020-06-26 14:15:00,118.11,118.14,118.04,118.11,6760.0,107.9741,108.0016,107.9102,107.9741,6760.0
2020-06-26 14:20:00,118.09,118.13,117.97,118.0,6423.0,107.9559,107.9924,107.8462,107.8736,6423.0
2020-06-26 14:25:00,118.0,118.02,117.7,117.71,7027.0,107.8736,107.8919,107.5993,107.6085,7027.0
2020-06-26 14:30:00,117.71,117.89,117.53,117.79,6747.0,107.6085,107.773,107.4439,107.6816,6747.0
2020-06-26 14:35:00,117.73,117.79,117.58,117.68,9590.0,107.6268,107.6816,107.4896,107.581,9590.0
2020-06-26 14:40:00,117.68,117.88,117.6,117.62,8474.0,107.581,107.7639,107.5079,107.5262,8474.0
2020-06-26 14:45:00,117.58,117.7,117.37,117.4,12312.0,107.4896,107.5993,107.2976,107.3251,12312.0
2020-06-26 14:50:00,117.41,117.6,117.41,117.56,11360.0,107.3342,107.5079,107.3342,107.4713,11360.0
2020-06-26 14:55:00,117.53,117.63,117.41,117.58,9678.0,107.4439,107.5353,107.3342,107.4896,9678.0
2020-06-26 15:00:00,117.59,117.83,117.59,117.7,6246.0,107.4988,107.7182,107.4988,107.5993,6246.0
2020-06-26 15:05:00,117.67,117.67,117.44,117.67,8131.0,107.5719,107.5719,107.3616,107.5719,8131.0
2020-06-26 15:10:00,117.67,117.88,117.57,117.88,7045.0,107.5719,107.7639,107.4805,107.7639,7045.0
2020-06-26 15:15:00,117.9,117.97,117.66,117.72,10258.0,107.7822,107.8462,107.5628,107.6176,10258.0
2020-06-26 15:20:00,117.72,117.86,117.61,117.74,35508.0,107.6176,107.7456,107.5171,107.6359,35508.0
2020-06-26 15:25:00,117.7,117.97,117.54,117.94,11473.0,107.5993,107.8462,107.4531,107.8187,11473.0
2020-06-26 15:30:00,118.02,118.02,117.72,117.8,11073.0,107.8919,107.8919,107.6176,107.6907,11073.0
2020-06-26 15:35:00,117.82,117.83,117.64,117.76,10889.0,107.709,107.7182,107.5445,107.6542,10889.0
2020-06-26 15:40:00,117.72,118.43,117.72,118.43,17332.0,107.6176,108.2667,107.6176,108.2667,17332.0
2020-06-26 15:45:00,118.35,118.67,118.22,118.27,15865.0,108.1935,108.4861,108.0747,108.1204,15865.0
2020-06-26 15:50:00,118.16,118.3,117.52,117.55,86879.0,108.0199,108.1478,107.4348,107.4622,86879.0
2020-06-26 15:55:00,117.54,118.06,117.53,117.88,127944.0,107.4531,107.9284,107.4439,107.7639,127944.0
2020-06-29 09:30:00,118.91,118.91,117.94,118.02,30729.0,108.7055,108.7055,107.8187,107.8919,30729.0
2020-06-29 09:35:00,118.05,118.18,117.54,117.54,35988.0,107.9193,108.0381,107.4531,107.4531,35988.0
2020-06-29 09:40:00,117.52,117.52,117.17,117.29,11002.0,107.4348,107.4348,107.1148,107.2245,11002.0
2020-06-29 09:45:00,117.29,117.44,117.11,117.38,6710.0,107.2245,107.3616,107.06,107.3068,6710.0
2020-06-29 09:50:00,117.5,117.53,117.11,117.34,5601.0,107.4165,107.4439,107.06,107.2702,5601.0
2020-06-29 09:55:00,117.34,117.6,117.34,117.54,4665.0,107.2702,107.5079,107.2702,107.4531,4665.0
2020-06-29 10:00:00,117.65,117.98,117.56,117.71,13425.0,107.5536,107.8553,107.4713,107.6085,13425.0
2020-06-29 10:05:00,117.71,117.91,117.48,117.73,20338.0,107.6085,107.7913,107.3982,107.6268,20338.0
2020-06-29 10:10:00,117.8,118.35,117.52,118.09,8028.0,107.6907,108.1935,107.4348,107.9559,8028.0
2020-06-29 10:15:00,118.12,118.56,118.12,118.48,5205.0,107.9833,108.3855,107.9833,108.3124,5205.0
2020-06-29 10:20:00,118.45,118.5,118.28,118.34,7972.0,108.285,108.3307,108.1296,108.1844,7972.0
2020-06-29 10:25:00,118.39,118.6,118.16,118.21,8225.0,108.2301,108.4221,108.0199,108.0656,8225.0
2020-06-29 10:30:00,118.25,118.33,118.04,118.22,11515.0,108.1021,108.1753,107.9102,108.0747,11515.0
2020-06-29 10:35:00,118.18,118.59,118.08,118.43,6445.0,108.0381,108.413,107.9467,108.2667,6445.0
2020-06-29 10:40:00,118.43,118.5,118.22,118.25,7640.0,108.2667,108.3307,108.0747,108.1021,7640.0
2020-06-29 10:45:00,118.26,118.41,118.14,118.28,14470.0,108.1113,108.2484,108.0016,108.1296,14470.0
2020-06-29 10:50:00,118.26,118.57,118.18,118.24,17493.0,108.1113,108.3947,108.0381,108.093,17493.0
2020-06-29 10:55:00,118.26,118.29,118.1,118.17,5207.0,108.1113,108.1387,107.965,108.029,5207.0
2020-06-29 11:00:00,118.18,118.26,117.98,118.06,9780.0,108.0381,108.1113,107.8553,107.9284,9780.0
2020-06-29 11:05:00,117.99,118.0,117.85,118.0,3829.0,107.8644,107.8736,107.7365,107.8736,3829.0
2020-06-29 11:10:00,117.95,118.0,117.84,117.87,2208.0,107.8279,107.8736,107.7273,107.7547,2208.0
2020-06-29 11:15:00,117.91,117.97,117.77,117.94,7895.0,107.7913,107.8462,107.6633,107.8187,7895.0
2020-06-29 11:20:00,118.0,118.19,117.98,118.19,5486.0,107.8736,108.0473,107.8553,108.0473,5486.0
2020-06-29 11:25:00,118.13,118.48,118.13,118.35,3763.0,107.9924,108.3124,107.9924,108.1935,3763.0
2020-06-29 11:30:00,118.42,118.48,118.29,118.33,4625.0,108.2575,108.3124,108.1387,108.1753,4625.0
2020-06-29 11:35:00,118.29,118.43,118.29,118.37,2239.0,108.1387,108.2667,108.1387,108.2118,2239.0
2020-06-29 11:40:00,118.4,118.58,118.38,118.44,6720.0,108.2393,108.4038,108.221,108.2758,6720.0
2020-06-29 11:45:00,118.48,118.6,118.34,118.46,5002.0,108.3124,108.4221,108.1844,108.2941,5002.0
2020-06-29 11:50:00,118.5,118.51,118.33,118.39,14407.0,108.3307,108.3398,108.1753,108.2301,14407.0
2020-06-29 11:55:00,118.38,118.54,118.26,118.49,3004.0,108.221,108.3672,108.1113,108.3215,3004.0
2020-06-29 12:00:00,118.53,118.87,118.53,118.79,7088.0,108.3581,108.6689,108.3581,108.5958,7088.0
2020-06-29 12:05:00,118.78,118.79,118.67,118.78,1950.0,108.5866,108.5958,108.4861,108.5866,1950.0
2020-06-29 12:10:00,118.75,118.84,118.68,118.76,5280.0,108.5592,108.6415,108.4952,108.5684,5280.0
2020-06-29 12:15:00,118.78,119.11,118.74,119.05,7891.0,108.5866,108.8883,108.5501,108.8335,7891.0
2020-06-29 12:20:00,119.04,119.05,118.86,118.88,4146.0,108.8243,108.8335,108.6598,108.6781,4146.0
2020-06-29 12:25:00,118.89,119.03,118.86,118.97,4776.0,108.6872,108.8152,108.6598,108.7603,4776.0
2020-06-29 12:30:00,119.02,119.31,119.01,119.21,5796.0,108.8061,109.0712,108.7969,108.9797,5796.0
2020-06-29 12:35:00,119.22,119.23,119.06,119.11,7381.0,108.9889,108.998,108.8426,108.8883,7381.0
2020-06-29 12:40:00,119.04,119.12,119.02,119.09,2877.0,108.8243,108.8975,108.8061,108.87,2877.0
2020-06-29 12:45:00,119.05,119.12,119.0,119.06,9511.0,108.8335,108.8975,108.7878,108.8426,9511.0
2020-06-29 12:50:00,119.06,119.08,118.96,119.05,2754.0,108.8426,108.8609,108.7512,108.8335,2754.0
2020-06-29 12:55:00,119.01,119.15,118.96,119.12,5566.0,108.7969,108.9249,108.7512,108.8975,5566.0
2020-06-29 13:00:00,119.16,119.17,119.0,119.06,2725.0,108.934,108.9432,108.7878,108.8426,2725.0
2020-06-29 13:05:00,119.08,119.09,118.92,118.98,3167.0,108.8609,108.87,108.7146,108.7695,3167.0
2020-06-29 13:10:00,118.99,119.08,118.89,119.08,9314.0,108.7786,108.8609,108.6872,108.8609,9314.0
2020-06-29 13:15:00,119.01,119.07,118.88,118.88,3027.0,108.7969,108.8518,108.6781,108.6781,3027.0
2020-06-29 13:20:00,118.86,119.05,118.86,119.05,3873.0,108.6598,108.8335,108.6598,108.8335,3873.0
2020-06-29 13:25:00,119.05,119.06,118.89,118.95,4899.0,108.8335,108.8426,108.6872,108.7421,4899.0
2020-06-29 13:30:00,119.01,119.01,118.68,118.7,16114.0,108.7969,108.7969,108.4952,108.5135,16114.0
2020-06-29 13:35:00,118.69,118.98,118.69,118.93,8763.0,108.5044,108.7695,108.5044,108.7238,8763.0
2020-06-29 13:40:00,118.93,118.94,118.84,118.89,4440.0,108.7238,108.7329,108.6415,108.6872,4440.0
2020-06-29 13:45:00,118.9,118.96,118.87,118.96,4472.0,108.6963,108.7512,108.6689,108.7512,4472.0
2020-06-29 13:50:00,118.96,118.99,118.95,118.96,2579.0,108.7512,108.7786,108.7421,108.7512,2579.0
2020-06-29 13:55:00,118.98,118.98,118.76,118.78,5349.0,108.7695,108.7695,108.5684,108.5866,5349.0
2020-06-29 14:00:00,118.77,118.82,118.6,118.6,15844.0,108.5775,108.6232,108.4221,108.4221,15844.0
2020-06-29 14:05:00,118.56,118.56,118.41,118.5,8441.0,108.3855,108.3855,108.2484,108.3307,8441.0
2020-06-29 14:10:00,118.52,118.61,118.52,118.6,5654.0,108.349,108.4312,108.349,108.4221,5654.0
2020-06-29 14:15:00,118.61,118.65,118.5,118.5,9704.0,108.4312,108.4678,108.3307,108.3307,9704.0
2020-06-29 14:20:00,118.51,118.56,118.44,118.44,7958.0,108.3398,108.3855,108.2758,108.2758,7958.0
2020-06-29 14:25:00,118.47,118.49,118.3,118.39,5845.0,108.3033,108.3215,108.1478,108.2301,5845.0
2020-06-29 14:30:00,118.38,118.47,118.37,118.41,8952.0,108.221,108.3033,108.2118,108.2484,8952.0
2020-06-29 14:35:00,118.42,118.46,118.27,118.39,11589.0,108.2575,108.2941,108.1204,108.2301,11589.0
2020-06-29 14:40:00,118.39,118.57,118.36,118.52,4852.0,108.2301,108.3947,108.2027,108.349,4852.0
2020-06-29 14:45:00,118.54,118.57,118.28,118.31,7995.0,108.3672,108.3947,108.1296,108.157,7995.0
2020-06-29 14:50:00,118.32,118.39,118.27,118.37,4680.0,108.1661,108.2301,108.1204,108.2118,4680.0
2020-06-29 14:55:00,118.36,118.44,118.3,118.34,6207.0,108.2027,108.2758,108.1478,108.1844,6207.0
2020-06-29 15:00:00,118.34,118.39,118.09,118.14,12552.0,108.1844,108.2301,107.9559,108.0016,12552.0
2020-06-29 15:05:00,118.14,118.21,118.08,118.2,3773.0,108.0016,108.0656,107.9467,108.0564,3773.0
2020-06-29 15:10:00,118.15,118.19,118.12,118.17,3808.0,108.0107,108.0473,107.9833,108.029,3808.0
2020-06-29 15:15:00,118.22,118.34,118.19,118.24,11171.0,108.0747,108.1844,108.0473,108.093,11171.0
2020-06-29 15:20:00,118.24,118.33,118.19,118.2,5493.0,108.093,108.1753,108.0473,108.0564,5493.0
2020-06-29 15:25:00,118.19,118.23,118.08,118.14,11636.0,108.0473,108.0838,107.9467,108.0016,11636.0
2020-06-29 15:30:00,118.17,118.41,118.17,118.37,9355.0,108.029,108.2484,108.029,108.2118,9355.0
2020-06-29 15:35:00,118.38,118.38,118.22,118.27,13118.0,108.221,108.221,108.0747,108.1204,13118.0
2020-06-29 15:40:00,118.26,118.29,118.01,118.13,15290.0,108.1113,108.1387,107.8827,107.9924,15290.0
2020-06-29 15:45:00,118.14,118.28,117.86,117.89,18315.0,108.0016,108.1296,107.7456,107.773,18315.0
2020-06-29 15:50:00,117.92,118.61,117.86,118.61,32373.0,107.8005,108.4312,107.7456,108.4312,32373.0
2020-06-29 15:55:00,118.61,119.05,118.54,118.93,100568.0,108.4312,108.8335,108.3672,108.7238,100568.0
2020-06-30 09:30:00,119.52,120.21,119.01,120.07,47949.0,109.2631,109.8939,108.7969,109.7659,47949.0
2020-06-30 09:35:00,120.16,120.67,120.06,120.67,40933.0,109.8482,110.3145,109.7568,110.3145,40933.0
2020-06-30 09:40:00,120.7,120.92,120.49,120.91,52366.0,110.3419,110.543,110.1499,110.5339,52366.0
2020-06-30 09:45:00,120.94,121.4,120.91,121.24,31434.0,110.5613,110.9818,110.5339,110.8355,31434.0
2020-06-30 09:50:00,121.25,121.3,121.0,121.06,18930.0,110.8447,110.8904,110.6161,110.671,18930.0
2020-06-30 09:55:00,121.08,121.8,121.05,121.62,34228.0,110.6893,111.3475,110.6618,111.1829,34228.0
2020-06-30 10:00:00,121.66,121.92,121.55,121.82,15336.0,111.2195,111.4572,111.1189,111.3658,15336.0
2020-06-30 10:05:00,121.81,121.89,121.63,121.77,13239.0,111.3566,111.4298,111.1921,111.3201,13239.0
2020-06-30 10:10:00,121.8,121.84,121.6,121.77,18418.0,111.3475,111.384,111.1646,111.3201,18418.0
2020-06-30 10:15:00,121.8,121.92,121.66,121.71,11636.0,111.3475,111.4572,111.2195,111.2652,11636.0
2020-06-30 10:20:00,121.68,121.81,121.53,121.75,19103.0,111.2378,111.3566,111.1007,111.3018,19103.0
2020-06-30 10:25:00,121.81,121.84,121.49,121.63,10386.0,111.3566,111.384,111.0641,111.1921,10386.0
2020-06-30 10:30:00,121.62,121.7,121.49,121.5,10652.0,111.1829,111.2561,111.0641,111.0732,10652.0
2020-06-30 10:35:00,121.48,121.49,121.25,121.36,16850.0,111.0549,111.0641,110.8447,110.9452,16850.0
2020-06-30 10:40:00,121.35,121.54,121.35,121.42,7994.0,110.9361,111.1098,110.9361,111.0001,7994.0
2020-06-30 10:45:00,121.42,121.44,121.27,121.38,5819.0,111.0001,111.0184,110.863,110.9635,5819.0
2020-06-30 10:50:00,121.38,121.73,121.34,121.49,17643.0,110.9635,111.2835,110.927,111.0641,17643.0
2020-06-30 10:55:00,121.52,121.57,121.38,121.52,13073.0,111.0915,111.1372,110.9635,111.0915,13073.0
2020-06-30 11:00:00,121.49,121.54,121.38,121.53,15460.0,111.0641,111.1098,110.9635,111.1007,15460.0
2020-06-30 11:05:00,121.52,121.63,121.36,121.39,13728.0,111.0915,111.1921,110.9452,110.9727,13728.0
2020-06-30 11:10:00,121.41,121.46,121.19,121.37,9760.0,110.9909,111.0367,110.7898,110.9544,9760.0
2020-06-30 11:15:00,121.42,121.64,121.33,121.62,18319.0,111.0001,111.2012,110.9178,111.1829,18319.0
2020-06-30 11:20:00,121.6,121.89,121.53,121.71,17167.0,111.1646,111.4298,111.1007,111.2652,17167.0
2020-06-30 11:25:00,121.65,121.69,121.52,121.58,31524.0,111.2104,111.2469,111.0915,111.1464,31524.0
2020-06-30 11:30:00,121.61,121.76,121.42,121.43,14822.0,111.1738,111.3109,111.0001,111.0092,14822.0
2020-06-30 11:35:00,121.41,121.59,121.31,121.52,11127.0,110.9909,111.1555,110.8995,111.0915,11127.0
2020-06-30 11:40:00,121.54,121.66,121.44,121.66,12041.0,111.1098,111.2195,111.0184,111.2195,12041.0
2020-06-30 11:45:00,121.65,121.79,121.64,121.75,12046.0,111.2104,111.3383,111.2012,111.3018,12046.0
2020-06-30 11:50:00,121.76,121.91,121.67,121.86,8787.0,111.3109,111.448,111.2286,111.4023,8787.0
2020-06-30 11:55:00,121.92,122.01,121.86,121.99,16887.0,111.4572,111.5395,111.4023,111.5212,16887.0
2020-06-30 12:00:00,122.01,122.03,121.84,121.97,8513.0,111.5395,111.5577,111.384,111.5029,8513.0
2020-06-30 12:05:00,122.03,122.16,122.0,122.11,2571.0,111.5577,111.6766,111.5303,111.6309,2571.0
2020-06-30 12:10:00,122.14,122.37,122.14,122.22,10620.0,111.6583,111.8686,111.6583,111.7314,10620.0
2020-06-30 12:15:00,122.23,122.4,122.19,122.31,6670.0,111.7406,111.896,111.704,111.8137,6670.0
2020-06-30 12:20:00,122.29,122.31,122.08,122.15,9550.0,111.7954,111.8137,111.6035,111.6674,9550.0
2020-06-30 12:25:00,122.16,122.18,122.02,122.07,5397.0,111.6766,111.6949,111.5486,111.5943,5397.0
2020-06-30 12:30:00,122.06,122.09,121.73,121.76,26278.0,111.5852,111.6126,111.2835,111.3109,26278.0
2020-06-30 12:35:00,121.82,122.02,121.72,121.95,15782.0,111.3658,111.5486,111.2743,111.4846,15782.0
2020-06-30 12:40:00,121.95,121.95,121.7,121.85,32190.0,111.4846,111.4846,111.2561,111.3932,32190.0
2020-06-30 12:45:00,121.87,121.87,121.71,121.83,16044.0,111.4115,111.4115,111.2652,111.3749,16044.0
2020-06-30 12:50:00,121.83,121.93,121.8,121.92,13055.0,111.3749,111.4663,111.3475,111.4572,13055.0
2020-06-30 12:55:00,121.95,122.03,121.85,121.85,26620.0,111.4846,111.5577,111.3932,111.3932,26620.0
2020-06-30 13:00:00,121.83,121.92,121.8,121.89,13288.0,111.3749,111.4572,111.3475,111.4298,13288.0
2020-06-30 13:05:00,121.88,121.94,121.67,121.83,20507.0,111.4206,111.4755,111.2286,111.3749,20507.0
2020-06-30 13:10:00,121.83,121.86,121.75,121.8,8756.0,111.3749,111.4023,111.3018,111.3475,8756.0
2020-06-30 13:15:00,121.8,121.83,121.63,121.81,21953.0,111.3475,111.3749,111.1921,111.3566,21953.0
2020-06-30 13:20:00,121.8,121.89,121.7,121.87,6928.0,111.3475,111.4298,111.2561,111.4115,6928.0
2020-06-30 13:25:00,121.87,121.87,121.78,121.84,3807.0,111.4115,111.4115,111.3292,111.384,3807.0
2020-06-30 13:30:00,121.89,121.95,121.79,121.88,4296.0,111.4298,111.4846,111.3383,111.4206,4296.0
2020-06-30 13:35:00,121.87,121.98,121.84,121.95,6026.0,111.4115,111.512,111.384,111.4846,6026.0
2020-06-30 13:40:00,121.94,121.94,121.77,121.77,7227.0,111.4755,111.4755,111.3201,111.3201,7227.0
2020-06-30 13:45:00,121.78,121.89,121.77,121.83,3747.0,111.3292,111.4298,111.3201,111.3749,3747.0
2020-06-30 13:50:00,121.8,121.9,121.73,121.9,4661.0,111.3475,111.4389,111.2835,111.4389,4661.0
2020-06-30 13:55:00,121.92,122.01,121.92,121.98,4437.0,111.4572,111.5395,111.4572,111.512,4437.0
2020-06-30 14:00:00,121.97,121.97,121.83,121.89,11016.0,111.5029,111.5029,111.3749,111.4298,11016.0
2020-06-30 14:05:00,121.92,122.05,121.89,122.05,9118.0,111.4572,111.576,111.4298,111.576,9118.0
2020-06-30 14:10:00,122.04,122.08,121.94,121.98,11288.0,111.5669,111.6035,111.4755,111.512,11288.0
2020-06-30 14:15:00,121.98,122.12,121.93,122.06,11888.0,111.512,111.64,111.4663,111.5852,11888.0
2020-06-30 14:20:00,122.01,122.13,121.96,122.12,8414.0,111.5395,111.6492,111.4937,111.64,8414.0
2020-06-30 14:25:00,122.1,122.27,122.03,122.21,9281.0,111.6217,111.7771,111.5577,111.7223,9281.0
2020-06-30 14:30:00,122.21,122.21,122.06,122.07,5182.0,111.7223,111.7223,111.5852,111.5943,5182.0
2020-06-30 14:35:00,122.0,122.07,121.95,122.07,13279.0,111.5303,111.5943,111.4846,111.5943,13279.0
2020-06-30 14:40:00,122.07,122.14,121.96,122.12,12823.0,111.5943,111.6583,111.4937,111.64,12823.0
2020-06-30 14:45:00,122.12,122.12,121.98,122.02,10237.0,111.64,111.64,111.512,111.5486,10237.0
2020-06-30 14:50:00,122.02,122.21,122.01,122.18,17348.0,111.5486,111.7223,111.5395,111.6949,17348.0
2020-06-30 14:55:00,122.18,122.31,122.09,122.17,40525.0,111.6949,111.8137,111.6126,111.6857,40525.0
2020-06-30 15:00:00,122.19,122.22,121.93,122.12,22614.0,111.704,111.7314,111.4663,111.64,22614.0
2020-06-30 15:05:00,122.1,122.17,121.96,122.1,18959.0,111.6217,111.6857,111.4937,111.6217,18959.0
2020-06-30 15:10:00,122.07,122.1,121.95,121.95,7062.0,111.5943,111.6217,111.4846,111.4846,7062.0
2020-06-30 15:15:00,121.93,122.01,121.82,121.97,13258.0,111.4663,111.5395,111.3658,111.5029,13258.0
2020-06-30 15:20:00,121.96,122.22,121.92,122.17,8839.0,111.4937,111.7314,111.4572,111.6857,8839.0
2020-06-30 15:25:00,122.18,122.22,122.06,122.16,8636.0,111.6949,111.7314,111.5852,111.6766,8636.0
2020-06-30 15:30:00,122.13,122.36,122.11,122.18,19438.0,111.6492,111.8594,111.6309,111.6949,19438.0
2020-06-30 15:35:00,122.16,122.18,122.06,122.18,17074.0,111.6766,111.6949,111.5852,111.6949,17074.0
2020-06-30 15:40:00,122.19,122.32,122.17,122.2,18729.0,111.704,111.8229,111.6857,111.7132,18729.0
2020-06-30 15:45:00,122.21,122.47,122.16,122.44,29955.0,111.7223,111.96,111.6766,111.9326,29955.0
2020-06-30 15:50:00,122.45,123.2,122.45,123.14,107786.0,111.9417,112.6273,111.9417,112.5725,107786.0
2020-06-30 15:55:00,123.19,123.19,122.43,122.69,149678.0,112.6182,112.6182,111.9234,112.1611,149678.0
2020-07-01 09:30:00,122.29,122.42,121.78,122.04,31211.0,111.7954,111.9143,111.3292,111.5669,31211.0
2020-07-01 09:35:00,121.97,122.01,121.39,121.57,43154.0,111.5029,111.5395,110.9727,111.1372,43154.0
2020-07-01 09:40:00,121.75,121.83,121.54,121.81,15543.0,111.3018,111.3749,111.1098,111.3566,15543.0
2020-07-01 09:45:00,121.81,122.03,121.65,121.99,38823.0,111.3566,111.5577,111.2104,111.5212,38823.0
2020-07-01 09:50:00,121.95,122.17,121.0,121.12,15447.0,111.4846,111.6857,110.6161,110.7258,15447.0
2020-07-01 09:55:00,121.22,121.29,120.7,120.77,12069.0,110.8173,110.8812,110.3419,110.4059,12069.0
2020-07-01 10:00:00,120.87,121.36,120.87,121.03,9969.0,110.4973,110.9452,110.4973,110.6436,9969.0
2020-07-01 10:05:00,121.06,121.34,121.06,121.27,7164.0,110.671,110.927,110.671,110.863,7164.0
2020-07-01 10:10:00,121.25,121.4,121.2,121.35,8033.0,110.8447,110.9818,110.799,110.9361,8033.0
2020-07-01 10:15:00,121.42,121.58,121.42,121.53,6456.0,111.0001,111.1464,111.0001,111.1007,6456.0
2020-07-01 10:20:00,121.53,121.6,121.4,121.4,7843.0,111.1007,111.1646,110.9818,110.9818,7843.0
2020-07-01 10:25:00,121.43,121.62,121.37,121.57,9201.0,111.0092,111.1829,110.9544,111.1372,9201.0
2020-07-01 10:30:00,121.53,121.81,121.53,121.59,11256.0,111.1007,111.3566,111.1007,111.1555,11256.0
2020-07-01 10:35:00,121.59,121.68,121.43,121.66,8883.0,111.1555,111.2378,111.0092,111.2195,8883.0
2020-07-01 10:40:00,121.71,121.72,121.43,121.43,7381.0,111.2652,111.2743,111.0092,111.0092,7381.0
2020-07-01 10:45:00,121.39,121.5,121.21,121.21,7366.0,110.9727,111.0732,110.8081,110.8081,7366.0
2020-07-01 10:50:00,121.2,121.42,121.2,121.21,4150.0,110.799,111.0001,110.799,110.8081,4150.0
2020-07-01 10:55:00,121.19,121.4,121.17,121.3,14191.0,110.7898,110.9818,110.7715,110.8904,14191.0
2020-07-01 11:00:00,121.35,121.45,121.07,121.19,8666.0,110.9361,111.0275,110.6801,110.7898,8666.0
2020-07-01 11:05:00,121.22,121.34,121.21,121.23,8252.0,110.8173,110.927,110.8081,110.8264,8252.0
2020-07-01 11:10:00,121.25,121.26,120.92,121.17,5875.0,110.8447,110.8538,110.543,110.7715,5875.0
2020-07-01 11:15:00,121.19,121.27,121.09,121.12,3892.0,110.7898,110.863,110.6984,110.7258,3892.0
2020-07-01 11:20:00,121.03,121.06,120.88,120.93,5255.0,110.6436,110.671,110.5064,110.5521,5255.0
2020-07-01 11:25:00,120.89,120.93,120.52,120.57,8982.0,110.5156,110.5521,110.1773,110.223,8982.0
2020-07-01 11:30:00,120.6,121.17,120.57,121.15,27839.0,110.2505,110.7715,110.223,110.7533,27839.0
2020-07-01 11:35:00,121.15,121.17,120.85,120.91,7277.0,110.7533,110.7715,110.479,110.5339,7277.0
2020-07-01 11:40:00,120.96,120.97,120.83,120.96,4075.0,110.5796,110.5887,110.4607,110.5796,4075.0
2020-07-01 11:45:00,120.98,121.14,120.98,121.14,6856.0,110.5978,110.7441,110.5978,110.7441,6856.0
2020-07-01 11:50:00,121.14,121.19,121.03,121.04,3845.0,110.7441,110.7898,110.6436,110.6527,3845.0
2020-07-01 11:55:00,121.01,121.09,120.87,120.9,6454.0,110.6253,110.6984,110.4973,110.5247,6454.0
2020-07-01 12:00:00,120.92,120.93,120.81,120.9,5355.0,110.543,110.5521,110.4424,110.5247,5355.0
2020-07-01 12:05:00,120.92,120.96,120.79,120.81,3538.0,110.543,110.5796,110.4242,110.4424,3538.0
2020-07-01 12:10:00,120.78,120.82,120.71,120.77,7117.0,110.415,110.4516,110.351,110.4059,7117.0
2020-07-01 12:15:00,120.75,120.94,120.73,120.9,6493.0,110.3876,110.5613,110.3693,110.5247,6493.0
2020-07-01 12:20:00,120.92,120.95,120.71,120.74,5061.0,110.543,110.5704,110.351,110.3784,5061.0
2020-07-01 12:25:00,120.76,120.8,120.73,120.77,3763.0,110.3967,110.4333,110.3693,110.4059,3763.0
2020-07-01 12:30:00,120.77,120.85,120.77,120.78,4100.0,110.4059,110.479,110.4059,110.415,4100.0
2020-07-01 12:35:00,120.8,120.94,120.77,120.9,3557.0,110.4333,110.5613,110.4059,110.5247,3557.0
2020-07-01 12:40:00,120.87,120.89,120.76,120.79,2349.0,110.4973,110.5156,110.3967,110.4242,2349.0
2020-07-01 12:45:00,120.79,120.79,120.47,120.58,16521.0,110.4242,110.4242,110.1316,110.2322,16521.0
2020-07-01 12:50:00,120.58,120.64,120.42,120.42,3633.0,110.2322,110.287,110.0859,110.0859,3633.0
2020-07-01 12:55:00,120.46,120.58,120.44,120.48,4356.0,110.1225,110.2322,110.1042,110.1408,4356.0
2020-07-01 13:00:00,120.54,120.54,120.46,120.54,2616.0,110.1956,110.1956,110.1225,110.1956,2616.0
2020-07-01 13:05:00,120.57,120.6,120.49,120.49,4917.0,110.223,110.2505,110.1499,110.1499,4917.0
2020-07-01 13:10:00,120.56,120.6,120.49,120.53,7318.0,110.2139,110.2505,110.1499,110.1865,7318.0
2020-07-01 13:15:00,120.55,120.62,120.44,120.61,3498.0,110.2048,110.2687,110.1042,110.2596,3498.0
2020-07-01 13:20:00,120.6,120.76,120.53,120.76,4219.0,110.2505,110.3967,110.1865,110.3967,4219.0
2020-07-01 13:25:00,120.74,120.89,120.74,120.89,5072.0,110.3784,110.5156,110.3784,110.5156,5072.0
2020-07-01 13:30:00,120.92,121.03,120.92,121.01,2837.0,110.543,110.6436,110.543,110.6253,2837.0
2020-07-01 13:35:00,121.01,121.19,120.99,121.16,5637.0,110.6253,110.7898,110.607,110.7624,5637.0
2020-07-01 13:40:00,121.18,121.19,120.95,120.97,20832.0,110.7807,110.7898,110.5704,110.5887,20832.0
2020-07-01 13:45:00,120.98,121.03,120.79,120.85,7885.0,110.5978,110.6436,110.4242,110.479,7885.0
2020-07-01 13:50:00,120.84,120.94,120.75,120.87,7264.0,110.4699,110.5613,110.3876,110.4973,7264.0
2020-07-01 13:55:00,120.87,120.92,120.84,120.84,5101.0,110.4973,110.543,110.4699,110.4699,5101.0
2020-07-01 14:00:00,120.83,121.05,120.72,120.94,28412.0,110.4607,110.6618,110.3602,110.5613,28412.0
2020-07-01 14:05:00,120.98,121.04,120.84,121.03,54866.0,110.5978,110.6527,110.4699,110.6436,54866.0
2020-07-01 14:10:00,120.99,121.02,120.83,120.94,5205.0,110.607,110.6344,110.4607,110.5613,5205.0
2020-07-01 14:15:00,120.95,120.95,120.79,120.8,4158.0,110.5704,110.5704,110.4242,110.4333,4158.0
2020-07-01 14:20:00,120.81,120.84,120.53,120.56,5022.0,110.4424,110.4699,110.1865,110.2139,5022.0
2020-07-01 14:25:00,120.6,120.73,120.6,120.71,7443.0,110.2505,110.3693,110.2505,110.351,7443.0
2020-07-01 14:30:00,120.71,120.89,120.66,120.71,6761.0,110.351,110.5156,110.3053,110.351,6761.0
2020-07-01 14:35:00,120.68,120.7,120.32,120.58,22859.0,110.3236,110.3419,109.9945,110.2322,22859.0
2020-07-01 14:40:00,120.48,120.56,120.37,120.37,5107.0,110.1408,110.2139,110.0402,110.0402,5107.0
2020-07-01 14:45:00,120.39,120.43,120.32,120.34,3891.0,110.0585,110.095,109.9945,110.0128,3891.0
2020-07-01 14:50:00,120.33,120.37,120.3,120.37,3329.0,110.0036,110.0402,109.9762,110.0402,3329.0
2020-07-01 14:55:00,120.36,120.57,120.36,120.49,6652.0,110.0311,110.223,110.0311,110.1499,6652.0
2020-07-01 15:00:00,120.51,120.61,120.4,120.61,7619.0,110.1682,110.2596,110.0676,110.2596,7619.0
2020-07-01 15:05:00,120.66,120.69,120.58,120.61,6673.0,110.3053,110.3327,110.2322,110.2596,6673.0
2020-07-01 15:10:00,120.6,120.69,120.55,120.69,6972.0,110.2505,110.3327,110.2048,110.3327,6972.0
2020-07-01 15:15:00,120.7,120.72,120.61,120.67,14838.0,110.3419,110.3602,110.2596,110.3145,14838.0
2020-07-01 15:20:00,120.68,120.88,120.67,120.86,20844.0,110.3236,110.5064,110.3145,110.4881,20844.0
2020-07-01 15:25:00,120.88,120.98,120.88,120.91,21134.0,110.5064,110.5978,110.5064,110.5339,21134.0
2020-07-01 15:30:00,120.88,121.17,120.88,121.07,53375.0,110.5064,110.7715,110.5064,110.6801,53375.0
2020-07-01 15:35:00,121.03,121.1,120.85,120.98,55781.0,110.6436,110.7076,110.479,110.5978,55781.0
2020-07-01 15:40:00,120.99,121.21,120.97,121.13,16212.0,110.607,110.8081,110.5887,110.735,16212.0
2020-07-01 15:45:00,121.12,121.31,121.01,121.31,35048.0,110.7258,110.8995,110.6253,110.8995,35048.0
2020-07-01 15:50:00,121.3,121.3,120.69,120.71,52137.0,110.8904,110.8904,110.3327,110.351,52137.0
2020-07-01 15:55:00,120.7,120.7,120.31,120.35,70512.0,110.3419,110.3419,109.9853,110.0219,70512.0
2020-07-02 09:30:00,122.41,122.81,121.98,122.54,44714.0,111.9051,112.2708,111.512,112.024,44714.0
2020-07-02 09:35:00,122.5,122.61,121.98,122.1,10018.0,111.9874,112.088,111.512,111.6217,10018.0
2020-07-02 09:40:00,122.25,122.35,121.99,122.14,8009.0,111.7589,111.8503,111.5212,111.6583,8009.0
2020-07-02 09:45:00,122.17,122.41,122.03,122.32,7293.0,111.6857,111.9051,111.5577,111.8229,7293.0
2020-07-02 09:50:00,122.26,122.36,122.11,122.11,7441.0,111.768,111.8594,111.6309,111.6309,7441.0
2020-07-02 09:55:00,122.16,122.45,121.89,122.38,13820.0,111.6766,111.9417,111.4298,111.8777,13820.0
2020-07-02 10:00:00,122.27,122.53,122.22,122.25,12705.0,111.7771,112.0148,111.7314,111.7589,12705.0
2020-07-02 10:05:00,122.2,122.59,122.2,122.57,3170.0,111.7132,112.0697,111.7132,112.0514,3170.0
2020-07-02 10:10:00,122.61,122.79,122.31,122.31,6057.0,112.088,112.2525,111.8137,111.8137,6057.0
2020-07-02 10:15:00,122.34,122.63,122.34,122.59,6898.0,111.8411,112.1063,111.8411,112.0697,6898.0
2020-07-02 10:20:00,122.6,122.6,122.34,122.39,4361.0,112.0788,112.0788,111.8411,111.8868,4361.0
2020-07-02 10:25:00,122.35,122.45,122.04,122.12,7176.0,111.8503,111.9417,111.5669,111.64,7176.0
2020-07-02 10:30:00,122.0,122.17,121.7,121.86,8649.0,111.5303,111.6857,111.2561,111.4023,8649.0
2020-07-02 10:35:00,121.78,121.94,121.73,121.84,10234.0,111.3292,111.4755,111.2835,111.384,10234.0
2020-07-02 10:40:00,121.97,121.99,121.83,121.96,7429.0,111.5029,111.5212,111.3749,111.4937,7429.0
2020-07-02 10:45:00,121.87,121.94,121.76,121.94,4300.0,111.4115,111.4755,111.3109,111.4755,4300.0
2020-07-02 10:50:00,122.01,122.01,121.48,121.65,7885.0,111.5395,111.5395,111.0549,111.2104,7885.0
2020-07-02 10:55:00,121.63,121.67,121.4,121.51,6956.0,111.1921,111.2286,110.9818,111.0824,6956.0
2020-07-02 11:00:00,121.46,121.56,121.34,121.43,4186.0,111.0367,111.1281,110.927,111.0092,4186.0
2020-07-02 11:05:00,121.46,121.66,121.46,121.55,4900.0,111.0367,111.2195,111.0367,111.1189,4900.0
2020-07-02 11:10:00,121.54,121.58,121.37,121.51,5781.0,111.1098,111.1464,110.9544,111.0824,5781.0
2020-07-02 11:15:00,121.48,121.73,121.39,121.73,3320.0,111.0549,111.2835,110.9727,111.2835,3320.0
2020-07-02 11:20:00,121.76,121.87,121.66,121.81,6547.0,111.3109,111.4115,111.2195,111.3566,6547.0
2020-07-02 11:25:00,121.75,121.8,121.51,121.6,4024.0,111.3018,111.3475,111.0824,111.1646,4024.0
2020-07-02 11:30:00,121.63,121.81,121.62,121.77,4494.0,111.1921,111.3566,111.1829,111.3201,4494.0
2020-07-02 11:35:00,121.77,121.77,121.66,121.69,3958.0,111.3201,111.3201,111.2195,111.2469,3958.0
2020-07-02 11:40:00,121.67,121.89,121.67,121.88,5468.0,111.2286,111.4298,111.2286,111.4206,5468.0
2020-07-02 11:45:00,121.88,121.97,121.88,121.96,6709.0,111.4206,111.5029,111.4206,111.4937,6709.0
2020-07-02 11:50:00,121.95,121.95,121.66,121.84,4969.0,111.4846,111.4846,111.2195,111.384,4969.0
2020-07-02 11:55:00,121.88,122.07,121.78,122.06,42339.0,111.4206,111.5943,111.3292,111.5852,42339.0
2020-07-02 12:00:00,122.04,122.04,121.74,121.82,6110.0,111.5669,111.5669,111.2926,111.3658,6110.0
2020-07-02 12:05:00,121.81,121.85,121.73,121.82,9156.0,111.3566,111.3932,111.2835,111.3658,9156.0
2020-07-02 12:10:00,121.82,121.83,121.74,121.81,9069.0,111.3658,111.3749,111.2926,111.3566,9069.0
2020-07-02 12:15:00,121.8,121.8,121.67,121.75,10397.0,111.3475,111.3475,111.2286,111.3018,10397.0
2020-07-02 12:20:00,121.74,121.79,121.69,121.72,17710.0,111.2926,111.3383,111.2469,111.2743,17710.0
2020-07-02 12:25:00,121.75,121.78,121.69,121.72,17514.0,111.3018,111.3292,111.2469,111.2743,17514.0
2020-07-02 12:30:00,121.71,121.76,121.67,121.75,7294.0,111.2652,111.3109,111.2286,111.3018,7294.0
2020-07-02 12:35:00,121.68,121.71,121.58,121.7,3372.0,111.2378,111.2652,111.1464,111.2561,3372.0
2020-07-02 12:40:00,121.74,121.74,121.58,121.62,3298.0,111.2926,111.2926,111.1464,111.1829,3298.0
2020-07-02 12:45:00,121.6,121.65,121.52,121.53,4975.0,111.1646,111.2104,111.0915,111.1007,4975.0
2020-07-02 12:50:00,121.56,121.58,121.46,121.48,15113.0,111.1281,111.1464,111.0367,111.0549,15113.0
2020-07-02 12:55:00,121.51,121.58,121.46,121.58,3790.0,111.0824,111.1464,111.0367,111.1464,3790.0
2020-07-02 13:00:00,121.62,121.67,121.52,121.6,22056.0,111.1829,111.2286,111.0915,111.1646,22056.0
2020-07-02 13:05:00,121.61,121.65,121.55,121.59,27151.0,111.1738,111.2104,111.1189,111.1555,27151.0
2020-07-02 13:10:00,121.59,121.65,121.54,121.57,25905.0,111.1555,111.2104,111.1098,111.1372,25905.0
2020-07-02 13:15:00,121.56,121.71,121.52,121.71,6025.0,111.1281,111.2652,111.0915,111.2652,6025.0
2020-07-02 13:20:00,121.69,121.77,121.63,121.74,8130.0,111.2469,111.3201,111.1921,111.2926,8130.0
2020-07-02 13:25:00,121.8,121.85,121.79,121.82,10276.0,111.3475,111.3932,111.3383,111.3658,10276.0
2020-07-02 13:30:00,121.82,121.83,121.77,121.81,6104.0,111.3658,111.3749,111.3201,111.3566,6104.0
2020-07-02 13:35:00,121.8,121.8,121.62,121.65,3894.0,111.3475,111.3475,111.1829,111.2104,3894.0
2020-07-02 13:40:00,121.66,121.79,121.59,121.79,6543.0,111.2195,111.3383,111.1555,111.3383,6543.0
2020-07-02 13:45:00,121.77,121.79,121.68,121.75,7451.0,111.3201,111.3383,111.2378,111.3018,7451.0
2020-07-02 13:50:00,121.74,121.78,121.65,121.69,6080.0,111.2926,111.3292,111.2104,111.2469,6080.0
2020-07-02 13:55:00,121.67,121.69,121.48,121.5,7221.0,111.2286,111.2469,111.0549,111.0732,7221.0
2020-07-02 14:00:00,121.49,121.55,121.44,121.45,11966.0,111.0641,111.1189,111.0184,111.0275,11966.0
2020-07-02 14:05:00,121.45,121.47,121.35,121.37,8205.0,111.0275,111.0458,110.9361,110.9544,8205.0
2020-07-02 14:10:00,121.33,121.44,121.33,121.44,3968.0,110.9178,111.0184,110.9178,111.0184,3968.0
2020-07-02 14:15:00,121.46,121.46,121.32,121.33,4997.0,111.0367,111.0367,110.9087,110.9178,4997.0
2020-07-02 14:20:00,121.3,121.66,121.26,121.66,5912.0,110.8904,111.2195,110.8538,111.2195,5912.0
2020-07-02 14:25:00,121.63,121.71,121.61,121.63,5411.0,111.1921,111.2652,111.1738,111.1921,5411.0
2020-07-02 14:30:00,121.63,121.75,121.63,121.72,6858.0,111.1921,111.3018,111.1921,111.2743,6858.0
2020-07-02 14:35:00,121.68,121.73,121.63,121.63,12015.0,111.2378,111.2835,111.1921,111.1921,12015.0
2020-07-02 14:40:00,121.62,121.65,121.47,121.49,12241.0,111.1829,111.2104,111.0458,111.0641,12241.0
2020-07-02 14:45:00,121.5,121.62,121.45,121.6,9728.0,111.0732,111.1829,111.0275,111.1646,9728.0
2020-07-02 14:50:00,121.6,121.69,121.49,121.53,14480.0,111.1646,111.2469,111.0641,111.1007,14480.0
2020-07-02 14:55:00,121.53,121.64,121.5,121.59,7535.0,111.1007,111.2012,111.0732,111.1555,7535.0
2020-07-02 15:00:00,121.6,121.64,121.41,121.43,19506.0,111.1646,111.2012,110.9909,111.0092,19506.0
2020-07-02 15:05:00,121.49,121.53,121.34,121.39,10972.0,111.0641,111.1007,110.927,110.9727,10972.0
2020-07-02 15:10:00,121.39,121.44,121.3,121.32,7511.0,110.9727,111.0184,110.8904,110.9087,7511.0
2020-07-02 15:15:00,121.32,121.45,121.32,121.45,9195.0,110.9087,111.0275,110.9087,111.0275,9195.0
2020-07-02 15:20:00,121.43,121.64,121.43,121.62,7087.0,111.0092,111.2012,111.0092,111.1829,7087.0
2020-07-02 15:25:00,121.61,121.7,121.53,121.55,16216.0,111.1738,111.2561,111.1007,111.1189,16216.0
2020-07-02 15:30:00,121.53,121.64,121.34,121.6,16528.0,111.1007,111.2012,110.927,111.1646,16528.0
2020-07-02 15:35:00,121.61,121.66,121.57,121.62,13224.0,111.1738,111.2195,111.1372,111.1829,13224.0
2020-07-02 15:40:00,121.62,121.63,121.32,121.41,16053.0,111.1829,111.1921,110.9087,110.9909,16053.0
2020-07-02 15:45:00,121.42,121.51,121.23,121.23,21652.0,111.0001,111.0824,110.8264,110.8264,21652.0
2020-07-02 15:50:00,121.22,121.26,120.74,120.93,59705.0,110.8173,110.8538,110.3784,110.5521,59705.0
2020-07-02 15:55:00,120.93,121.32,120.9,121.3,121478.0,110.5521,110.9087,110.5247,110.8904,121478.0
2020-07-06 09:30:00,122.96,123.93,122.88,123.75,31587.0,112.4079,113.2947,112.3348,113.1301,31587.0
2020-07-06 09:35:00,123.73,124.0,123.69,123.69,12455.0,113.1119,113.3587,113.0753,113.0753,12455.0
2020-07-06 09:40:00,123.77,123.93,123.61,123.61,8560.0,113.1484,113.2947,113.0022,113.0022,8560.0
2020-07-06 09:45:00,123.62,123.97,123.49,123.82,8873.0,113.0113,113.3313,112.8924,113.1941,8873.0
2020-07-06 09:50:00,123.83,124.15,123.75,124.15,17871.0,113.2033,113.4958,113.1301,113.4958,17871.0
2020-07-06 09:55:00,124.18,124.45,124.17,124.34,6525.0,113.5232,113.7701,113.5141,113.6695,6525.0
2020-07-06 10:00:00,124.44,124.65,124.25,124.25,2725.0,113.7609,113.9529,113.5872,113.5872,2725.0
2020-07-06 10:05:00,124.24,124.24,123.81,123.89,2972.0,113.5781,113.5781,113.185,113.2581,2972.0
2020-07-06 10:10:00,124.03,124.03,123.6,123.75,5833.0,113.3861,113.3861,112.993,113.1301,5833.0
2020-07-06 10:15:00,123.87,123.98,123.79,123.8,2118.0,113.2398,113.3404,113.1667,113.1758,2118.0
2020-07-06 10:20:00,123.7,123.8,123.47,123.54,5224.0,113.0844,113.1758,112.8742,112.9382,5224.0
2020-07-06 10:25:00,123.5,123.76,123.4,123.76,2500.0,112.9016,113.1393,112.8102,113.1393,2500.0
2020-07-06 10:30:00,123.67,124.07,123.6,123.98,13867.0,113.057,113.4227,112.993,113.3404,13867.0
2020-07-06 10:35:00,123.96,124.01,123.72,123.76,32818.0,113.3221,113.3678,113.1027,113.1393,32818.0
2020-07-06 10:40:00,123.8,123.88,123.63,123.63,8669.0,113.1758,113.249,113.0204,113.0204,8669.0
2020-07-06 10:45:00,123.68,123.96,123.65,123.92,2909.0,113.0661,113.3221,113.0387,113.2855,2909.0
2020-07-06 10:50:00,123.97,124.08,123.93,124.08,4232.0,113.3313,113.4318,113.2947,113.4318,4232.0
2020-07-06 10:55:00,124.1,124.11,123.96,124.07,3428.0,113.4501,113.4592,113.3221,113.4227,3428.0
2020-07-06 11:00:00,124.06,124.16,123.94,124.16,5400.0,113.4135,113.505,113.3038,113.505,5400.0
2020-07-06 11:05:00,124.16,124.28,124.09,124.12,7140.0,113.505,113.6147,113.441,113.4684,7140.0
2020-07-06 11:10:00,124.04,124.19,124.01,124.15,4851.0,113.3952,113.5324,113.3678,113.4958,4851.0
2020-07-06 11:15:00,124.13,124.29,124.07,124.29,5011.0,113.4775,113.6238,113.4227,113.6238,5011.0
2020-07-06 11:20:00,124.3,124.35,124.22,124.29,3807.0,113.6329,113.6786,113.5598,113.6238,3807.0
2020-07-06 11:25:00,124.27,124.48,124.24,124.37,3535.0,113.6055,113.7975,113.5781,113.6969,3535.0
2020-07-06 11:30:00,124.34,124.34,123.98,124.01,9199.0,113.6695,113.6695,113.3404,113.3678,9199.0
2020-07-06 11:35:00,124.03,124.27,124.03,124.11,5254.0,113.3861,113.6055,113.3861,113.4592,5254.0
2020-07-06 11:40:00,124.12,124.15,123.87,123.9,4705.0,113.4684,113.4958,113.2398,113.2673,4705.0
2020-07-06 11:45:00,123.89,124.02,123.87,123.98,2950.0,113.2581,113.377,113.2398,113.3404,2950.0
2020-07-06 11:50:00,123.99,124.08,123.95,123.98,2235.0,113.3495,113.4318,113.313,113.3404,2235.0
2020-07-06 11:55:00,124.01,124.04,123.89,123.91,6039.0,113.3678,113.3952,113.2581,113.2764,6039.0
2020-07-06 12:00:00,123.91,123.98,123.84,123.86,5416.0,113.2764,113.3404,113.2124,113.2307,5416.0
2020-07-06 12:05:00,123.82,123.89,123.74,123.89,5075.0,113.1941,113.2581,113.121,113.2581,5075.0
2020-07-06 12:10:00,124.01,124.05,123.97,123.98,15979.0,113.3678,113.4044,113.3313,113.3404,15979.0
2020-07-06 12:15:00,124.03,124.09,123.93,123.94,10044.0,113.3861,113.441,113.2947,113.3038,10044.0
2020-07-06 12:20:00,123.94,124.09,123.9,124.08,10079.0,113.3038,113.441,113.2673,113.4318,10079.0
2020-07-06 12:25:00,124.12,124.12,124.05,124.12,2863.0,113.4684,113.4684,113.4044,113.4684,2863.0
2020-07-06 12:30:00,124.11,124.16,123.94,123.94,3167.0,113.4592,113.505,113.3038,113.3038,3167.0
2020-07-06 12:35:00,123.96,123.97,123.83,123.86,3109.0,113.3221,113.3313,113.2033,113.2307,3109.0
2020-07-06 12:40:00,123.87,123.93,123.85,123.93,2958.0,113.2398,113.2947,113.2216,113.2947,2958.0
2020-07-06 12:45:00,123.96,124.02,123.93,124.01,2216.0,113.3221,113.377,113.2947,113.3678,2216.0
2020-07-06 12:50:00,123.99,124.0,123.91,123.94,3706.0,113.3495,113.3587,113.2764,113.3038,3706.0
2020-07-06 12:55:00,123.96,124.0,123.91,123.96,5171.0,113.3221,113.3587,113.2764,113.3221,5171.0
2020-07-06 13:00:00,123.99,123.99,123.8,123.82,5867.0,113.3495,113.3495,113.1758,113.1941,5867.0
2020-07-06 13:05:00,123.8,123.8,123.6,123.62,3899.0,113.1758,113.1758,112.993,113.0113,3899.0
2020-07-06 13:10:00,123.6,123.6,123.42,123.42,3487.0,112.993,112.993,112.8285,112.8285,3487.0
2020-07-06 13:15:00,123.4,123.55,123.34,123.51,6290.0,112.8102,112.9473,112.7553,112.9107,6290.0
2020-07-06 13:20:00,123.56,123.69,123.51,123.67,4158.0,112.9564,113.0753,112.9107,113.057,4158.0
2020-07-06 13:25:00,123.68,123.85,123.67,123.85,2309.0,113.0661,113.2216,113.057,113.2216,2309.0
2020-07-06 13:30:00,123.87,123.89,123.84,123.89,1827.0,113.2398,113.2581,113.2124,113.2581,1827.0
2020-07-06 13:35:00,123.86,123.88,123.68,123.68,5307.0,113.2307,113.249,113.0661,113.0661,5307.0
2020-07-06 13:40:00,123.68,123.81,123.63,123.8,2171.0,113.0661,113.185,113.0204,113.1758,2171.0
2020-07-06 13:45:00,123.83,123.9,123.79,123.81,3084.0,113.2033,113.2673,113.1667,113.185,3084.0
2020-07-06 13:50:00,123.78,123.78,123.61,123.68,2405.0,113.1576,113.1576,113.0022,113.0661,2405.0
2020-07-06 13:55:00,123.7,123.85,123.65,123.8,3625.0,113.0844,113.2216,113.0387,113.1758,3625.0
2020-07-06 14:00:00,123.81,123.83,123.55,123.66,4727.0,113.185,113.2033,112.9473,113.0479,4727.0
2020-07-06 14:05:00,123.64,123.64,123.52,123.53,3007.0,113.0296,113.0296,112.9199,112.929,3007.0
2020-07-06 14:10:00,123.54,123.55,123.39,123.39,15172.0,112.9382,112.9473,112.801,112.801,15172.0
2020-07-06 14:15:00,123.38,123.38,123.16,123.19,5468.0,112.7919,112.7919,112.5908,112.6182,5468.0
2020-07-06 14:20:00,123.22,123.38,123.11,123.38,12480.0,112.6456,112.7919,112.5451,112.7919,12480.0
2020-07-06 14:25:00,123.36,123.38,123.26,123.38,50196.0,112.7736,112.7919,112.6822,112.7919,50196.0
2020-07-06 14:30:00,123.4,123.67,123.38,123.64,6357.0,112.8102,113.057,112.7919,113.0296,6357.0
2020-07-06 14:35:00,123.63,123.68,123.56,123.65,8645.0,113.0204,113.0661,112.9564,113.0387,8645.0
2020-07-06 14:40:00,123.65,123.66,123.46,123.48,5986.0,113.0387,113.0479,112.865,112.8833,5986.0
2020-07-06 14:45:00,123.47,123.55,123.41,123.52,5195.0,112.8742,112.9473,112.8193,112.9199,5195.0
2020-07-06 14:50:00,123.45,123.59,123.44,123.58,4312.0,112.8559,112.9839,112.8467,112.9747,4312.0
2020-07-06 14:55:00,123.59,123.7,123.55,123.62,9085.0,112.9839,113.0844,112.9473,113.0113,9085.0
2020-07-06 15:00:00,123.62,123.68,123.38,123.45,5528.0,113.0113,113.0661,112.7919,112.8559,5528.0
2020-07-06 15:05:00,123.49,123.49,123.3,123.34,8060.0,112.8924,112.8924,112.7188,112.7553,8060.0
2020-07-06 15:10:00,123.32,123.49,123.25,123.45,8030.0,112.737,112.8924,112.673,112.8559,8030.0
2020-07-06 15:15:00,123.43,123.49,123.36,123.45,5163.0,112.8376,112.8924,112.7736,112.8559,5163.0
2020-07-06 15:20:00,123.43,123.68,123.43,123.61,7705.0,112.8376,113.0661,112.8376,113.0022,7705.0
2020-07-06 15:25:00,123.59,123.71,123.56,123.7,7241.0,112.9839,113.0936,112.9564,113.0844,7241.0
2020-07-06 15:30:00,123.7,123.77,123.53,123.74,8573.0,113.0844,113.1484,112.929,113.121,8573.0
2020-07-06 15:35:00,123.75,123.81,123.58,123.58,14993.0,113.1301,113.185,112.9747,112.9747,14993.0
2020-07-06 15:40:00,123.56,123.62,123.49,123.59,10113.0,112.9564,113.0113,112.8924,112.9839,10113.0
2020-07-06 15:45:00,123.58,123.81,123.57,123.81,14386.0,112.9747,113.185,112.9656,113.185,14386.0
2020-07-06 15:50:00,123.86,123.99,123.75,123.86,40453.0,113.2307,113.3495,113.1301,113.2307,40453.0
2020-07-06 15:55:00,123.82,123.84,123.49,123.56,94115.0,113.1941,113.2124,112.8924,112.9564,94115.0
2020-07-07 09:30:00,121.69,123.17,121.54,122.74,38157.0,111.2469,112.5999,111.1098,112.2068,38157.0
2020-07-07 09:35:00,122.67,123.14,122.57,122.99,16703.0,112.1428,112.5725,112.0514,112.4354,16703.0
2020-07-07 09:40:00,123.03,123.7,122.99,123.29,20300.0,112.4719,113.0844,112.4354,112.7096,20300.0
2020-07-07 09:45:00,123.27,123.66,123.25,123.4,13475.0,112.6913,113.0479,112.673,112.8102,13475.0
2020-07-07 09:50:00,123.26,123.26,122.94,123.1,7139.0,112.6822,112.6822,112.3896,112.5359,7139.0
2020-07-07 09:55:00,123.13,123.41,123.09,123.19,7146.0,112.5633,112.8193,112.5268,112.6182,7146.0
2020-07-07 10:00:00,123.23,123.75,123.22,123.75,8199.0,112.6548,113.1301,112.6456,113.1301,8199.0
2020-07-07 10:05:00,123.76,123.76,123.45,123.47,10667.0,113.1393,113.1393,112.8559,112.8742,10667.0
2020-07-07 10:10:00,123.43,124.15,123.43,124.12,21660.0,112.8376,113.4958,112.8376,113.4684,21660.0
2020-07-07 10:15:00,124.17,124.18,123.94,124.06,12402.0,113.5141,113.5232,113.3038,113.4135,12402.0
2020-07-07 10:20:00,124.1,124.12,123.84,123.86,14563.0,113.4501,113.4684,113.2124,113.2307,14563.0
2020-07-07 10:25:00,123.82,123.92,123.71,123.78,9318.0,113.1941,113.2855,113.0936,113.1576,9318.0
2020-07-07 10:30:00,123.82,124.05,123.69,123.75,13526.0,113.1941,113.4044,113.0753,113.1301,13526.0
2020-07-07 10:35:00,123.77,123.9,123.57,123.59,19087.0,113.1484,113.2673,112.9656,112.9839,19087.0
2020-07-07 10:40:00,123.6,123.88,123.6,123.78,25631.0,112.993,113.249,112.993,113.1576,25631.0
2020-07-07 10:45:00,123.78,123.78,123.42,123.6,27124.0,113.1576,113.1576,112.8285,112.993,27124.0
2020-07-07 10:50:00,123.62,123.82,123.62,123.78,7976.0,113.0113,113.1941,113.0113,113.1576,7976.0
2020-07-07 10:55:00,123.76,123.93,123.65,123.81,7907.0,113.1393,113.2947,113.0387,113.185,7907.0
2020-07-07 11:00:00,123.82,123.87,123.73,123.73,7883.0,113.1941,113.2398,113.1119,113.1119,7883.0
2020-07-07 11:05:00,123.72,123.87,123.71,123.85,10320.0,113.1027,113.2398,113.0936,113.2216,10320.0
2020-07-07 11:10:00,123.87,123.99,123.79,123.81,8914.0,113.2398,113.3495,113.1667,113.185,8914.0
2020-07-07 11:15:00,123.8,123.98,123.76,123.92,7452.0,113.1758,113.3404,113.1393,113.2855,7452.0
2020-07-07 11:20:00,123.92,123.97,123.82,123.84,6439.0,113.2855,113.3313,113.1941,113.2124,6439.0
2020-07-07 11:25:00,123.83,123.87,123.73,123.76,9539.0,113.2033,113.2398,113.1119,113.1393,9539.0
2020-07-07 11:30:00,123.75,123.82,123.6,123.6,5260.0,113.1301,113.1941,112.993,112.993,5260.0
2020-07-07 11:35:00,123.6,123.72,123.58,123.61,1703.0,112.993,113.1027,112.9747,113.0022,1703.0
2020-07-07 11:40:00,123.56,123.68,123.55,123.66,6572.0,112.9564,113.0661,112.9473,113.0479,6572.0
2020-07-07 11:45:00,123.66,123.85,123.66,123.85,3712.0,113.0479,113.2216,113.0479,113.2216,3712.0
2020-07-07 11:50:00,123.83,123.88,123.81,123.82,3647.0,113.2033,113.249,113.185,113.1941,3647.0
2020-07-07 11:55:00,123.8,123.84,123.65,123.8,4818.0,113.1758,113.2124,113.0387,113.1758,4818.0
2020-07-07 12:00:00,123.77,123.78,123.59,123.62,4304.0,113.1484,113.1576,112.9839,113.0113,4304.0
2020-07-07 12:05:00,123.66,123.74,123.58,123.58,4775.0,113.0479,113.121,112.9747,112.9747,4775.0
2020-07-07 12:10:00,123.58,123.67,123.47,123.62,20291.0,112.9747,113.057,112.8742,113.0113,20291.0
2020-07-07 12:15:00,123.62,123.69,123.59,123.62,4964.0,113.0113,113.0753,112.9839,113.0113,4964.0
2020-07-07 12:20:00,123.6,123.75,123.6,123.62,5863.0,112.993,113.1301,112.993,113.0113,5863.0
2020-07-07 12:25:00,123.68,123.8,123.63,123.78,8219.0,113.0661,113.1758,113.0204,113.1576,8219.0
2020-07-07 12:30:00,123.79,123.95,123.74,123.89,7497.0,113.1667,113.313,113.121,113.2581,7497.0
2020-07-07 12:35:00,123.89,123.93,123.74,123.74,6888.0,113.2581,113.2947,113.121,113.121,6888.0
2020-07-07 12:40:00,123.74,123.85,123.62,123.68,6340.0,113.121,113.2216,113.0113,113.0661,6340.0
2020-07-07 12:45:00,123.68,123.85,123.63,123.85,4651.0,113.0661,113.2216,113.0204,113.2216,4651.0
2020-07-07 12:50:00,123.82,123.83,123.72,123.74,7655.0,113.1941,113.2033,113.1027,113.121,7655.0
2020-07-07 12:55:00,123.73,123.88,123.73,123.88,6885.0,113.1119,113.249,113.1119,113.249,6885.0
2020-07-07 13:00:00,123.9,124.01,123.86,123.99,7320.0,113.2673,113.3678,113.2307,113.3495,7320.0
2020-07-07 13:05:00,123.99,124.0,123.7,123.84,15946.0,113.3495,113.3587,113.0844,113.2124,15946.0
2020-07-07 13:10:00,123.85,123.87,123.74,123.84,9722.0,113.2216,113.2398,113.121,113.2124,9722.0
2020-07-07 13:15:00,123.88,123.97,123.84,123.91,14602.0,113.249,113.3313,113.2124,113.2764,14602.0
2020-07-07 13:20:00,123.94,124.15,123.94,124.15,13680.0,113.3038,113.4958,113.3038,113.4958,13680.0
2020-07-07 13:25:00,124.12,124.23,124.0,124.17,26375.0,113.4684,113.5689,113.3587,113.5141,26375.0
2020-07-07 13:30:00,124.17,124.36,124.12,124.29,8934.0,113.5141,113.6878,113.4684,113.6238,8934.0
2020-07-07 13:35:00,124.29,124.37,124.19,124.26,10912.0,113.6238,113.6969,113.5324,113.5964,10912.0
2020-07-07 13:40:00,124.24,124.25,124.08,124.19,11827.0,113.5781,113.5872,113.4318,113.5324,11827.0
2020-07-07 13:45:00,124.2,124.26,124.1,124.22,12036.0,113.5415,113.5964,113.4501,113.5598,12036.0
2020-07-07 13:50:00,124.24,124.24,123.97,124.05,14812.0,113.5781,113.5781,113.3313,113.4044,14812.0
2020-07-07 13:55:00,124.07,124.14,123.97,124.0,13988.0,113.4227,113.4867,113.3313,113.3587,13988.0
2020-07-07 14:00:00,124.02,124.07,123.83,123.85,14340.0,113.377,113.4227,113.2033,113.2216,14340.0
2020-07-07 14:05:00,123.87,123.9,123.79,123.83,8695.0,113.2398,113.2673,113.1667,113.2033,8695.0
2020-07-07 14:10:00,123.81,123.99,123.79,123.98,7983.0,113.185,113.3495,113.1667,113.3404,7983.0
2020-07-07 14:15:00,123.99,124.0,123.81,123.84,7420.0,113.3495,113.3587,113.185,113.2124,7420.0
2020-07-07 14:20:00,123.91,123.91,123.8,123.87,7375.0,113.2764,113.2764,113.1758,113.2398,7375.0
2020-07-07 14:25:00,123.88,123.94,123.74,123.77,12986.0,113.249,113.3038,113.121,113.1484,12986.0
2020-07-07 14:30:00,123.77,123.77,123.43,123.45,18609.0,113.1484,113.1484,112.8376,112.8559,18609.0
2020-07-07 14:35:00,123.45,123.45,123.28,123.3,11117.0,112.8559,112.8559,112.7005,112.7188,11117.0
2020-07-07 14:40:00,123.29,123.49,123.29,123.36,12535.0,112.7096,112.8924,112.7096,112.7736,12535.0
2020-07-07 14:45:00,123.35,123.4,123.24,123.28,15018.0,112.7645,112.8102,112.6639,112.7005,15018.0
2020-07-07 14:50:00,123.26,123.38,123.16,123.23,14110.0,112.6822,112.7919,112.5908,112.6548,14110.0
2020-07-07 14:55:00,123.19,123.4,123.19,123.36,12630.0,112.6182,112.8102,112.6182,112.7736,12630.0
2020-07-07 15:00:00,123.36,123.41,123.11,123.12,20973.0,112.7736,112.8193,112.5451,112.5542,20973.0
2020-07-07 15:05:00,123.17,123.36,123.17,123.36,12972.0,112.5999,112.7736,112.5999,112.7736,12972.0
2020-07-07 15:10:00,123.36,123.45,123.26,123.27,11085.0,112.7736,112.8559,112.6822,112.6913,11085.0
2020-07-07 15:15:00,123.27,123.4,123.12,123.25,15909.0,112.6913,112.8102,112.5542,112.673,15909.0
2020-07-07 15:20:00,123.33,123.41,123.17,123.37,19498.0,112.7462,112.8193,112.5999,112.7827,19498.0
2020-07-07 15:25:00,123.43,123.43,123.16,123.22,20481.0,112.8376,112.8376,112.5908,112.6456,20481.0
2020-07-07 15:30:00,123.23,123.36,123.14,123.31,22399.0,112.6548,112.7736,112.5725,112.7279,22399.0
2020-07-07 15:35:00,123.32,123.35,123.03,123.05,25133.0,112.737,112.7645,112.4719,112.4902,25133.0
2020-07-07 15:40:00,123.04,123.23,122.97,123.06,34440.0,112.4811,112.6548,112.4171,112.4994,34440.0
2020-07-07 15:45:00,123.09,123.11,122.94,123.11,25022.0,112.5268,112.5451,112.3896,112.5451,25022.0
2020-07-07 15:50:00,123.03,123.03,122.5,122.5,74988.0,112.4719,112.4719,111.9874,111.9874,74988.0
2020-07-07 15:55:00,122.51,122.79,122.33,122.5,151330.0,111.9965,112.2525,111.832,111.9874,151330.0
2020-07-08 09:30:00,123.12,123.6,122.22,122.69,33851.0,112.5542,112.993,111.7314,112.1611,33851.0
2020-07-08 09:35:00,122.7,122.7,122.28,122.28,13216.0,112.1702,112.1702,111.7863,111.7863,13216.0
2020-07-08 09:40:00,122.33,122.51,122.06,122.27,19824.0,111.832,111.9965,111.5852,111.7771,19824.0
2020-07-08 09:45:00,122.29,122.37,122.07,122.16,24657.0,111.7954,111.8686,111.5943,111.6766,24657.0
2020-07-08 09:50:00,122.17,122.31,122.02,122.02,14891.0,111.6857,111.8137,111.5486,111.5486,14891.0
2020-07-08 09:55:00,122.05,122.06,121.82,122.04,13574.0,111.576,111.5852,111.3658,111.5669,13574.0
2020-07-08 10:00:00,122.05,122.25,121.95,122.1,9163.0,111.576,111.7589,111.4846,111.6217,9163.0
2020-07-08 10:05:00,122.06,122.16,121.93,122.02,11915.0,111.5852,111.6766,111.4663,111.5486,11915.0
2020-07-08 10:10:00,122.04,122.22,121.86,122.15,10916.0,111.5669,111.7314,111.4023,111.6674,10916.0
2020-07-08 10:15:00,122.14,122.31,122.05,122.3,16715.0,111.6583,111.8137,111.576,111.8046,16715.0
2020-07-08 10:20:00,122.29,122.32,122.17,122.28,14797.0,111.7954,111.8229,111.6857,111.7863,14797.0
2020-07-08 10:25:00,122.23,122.31,121.97,122.03,10478.0,111.7406,111.8137,111.5029,111.5577,10478.0
2020-07-08 10:30:00,121.98,122.13,121.94,122.02,5295.0,111.512,111.6492,111.4755,111.5486,5295.0
2020-07-08 10:35:00,122.01,122.3,121.81,122.26,9569.0,111.5395,111.8046,111.3566,111.768,9569.0
2020-07-08 10:40:00,122.23,122.3,122.03,122.07,7551.0,111.7406,111.8046,111.5577,111.5943,7551.0
2020-07-08 10:45:00,122.03,122.24,121.94,122.24,11773.0,111.5577,111.7497,111.4755,111.7497,11773.0
2020-07-08 10:50:00,122.24,122.61,122.24,122.56,7440.0,111.7497,112.088,111.7497,112.0423,7440.0
2020-07-08 10:55:00,122.6,122.6,122.32,122.37,7871.0,112.0788,112.0788,111.8229,111.8686,7871.0
2020-07-08 11:00:00,122.42,122.42,121.98,122.02,9155.0,111.9143,111.9143,111.512,111.5486,9155.0
2020-07-08 11:05:00,122.08,122.16,121.8,121.86,21024.0,111.6035,111.6766,111.3475,111.4023,21024.0
2020-07-08 11:10:00,121.87,121.91,121.76,121.87,7232.0,111.4115,111.448,111.3109,111.4115,7232.0
2020-07-08 11:15:00,121.85,121.88,121.34,121.34,15385.0,111.3932,111.4206,110.927,110.927,15385.0
2020-07-08 11:20:00,121.42,121.5,121.04,121.14,13977.0,111.0001,111.0732,110.6527,110.7441,13977.0
2020-07-08 11:25:00,121.09,121.2,120.99,121.13,7804.0,110.6984,110.799,110.607,110.735,7804.0
2020-07-08 11:30:00,121.17,121.5,121.16,121.49,6659.0,110.7715,111.0732,110.7624,111.0641,6659.0
2020-07-08 11:35:00,121.45,121.77,121.44,121.77,4469.0,111.0275,111.3201,111.0184,111.3201,4469.0
2020-07-08 11:40:00,121.69,121.87,121.59,121.87,17068.0,111.2469,111.4115,111.1555,111.4115,17068.0
2020-07-08 11:45:00,121.9,122.04,121.79,121.88,3715.0,111.4389,111.5669,111.3383,111.4206,3715.0
2020-07-08 11:50:00,121.83,121.94,121.79,121.87,5938.0,111.3749,111.4755,111.3383,111.4115,5938.0
2020-07-08 11:55:00,121.88,121.91,121.81,121.83,6959.0,111.4206,111.448,111.3566,111.3749,6959.0
2020-07-08 12:00:00,121.85,121.93,121.73,121.88,9546.0,111.3932,111.4663,111.2835,111.4206,9546.0
2020-07-08 12:05:00,121.92,121.99,121.87,121.9,3152.0,111.4572,111.5212,111.4115,111.4389,3152.0
2020-07-08 12:10:00,121.92,122.01,121.83,121.83,12925.0,111.4572,111.5395,111.3749,111.3749,12925.0
2020-07-08 12:15:00,121.83,122.03,121.75,121.98,5872.0,111.3749,111.5577,111.3018,111.512,5872.0
2020-07-08 12:20:00,121.97,122.01,121.89,121.92,3987.0,111.5029,111.5395,111.4298,111.4572,3987.0
2020-07-08 12:25:00,121.94,121.99,121.87,121.9,3675.0,111.4755,111.5212,111.4115,111.4389,3675.0
2020-07-08 12:30:00,121.9,121.98,121.88,121.89,3037.0,111.4389,111.512,111.4206,111.4298,3037.0
2020-07-08 12:35:00,121.87,121.99,121.83,121.97,2730.0,111.4115,111.5212,111.3749,111.5029,2730.0
2020-07-08 12:40:00,122.0,122.04,121.78,121.82,4825.0,111.5303,111.5669,111.3292,111.3658,4825.0
2020-07-08 12:45:00,121.87,121.94,121.85,121.92,2457.0,111.4115,111.4755,111.3932,111.4572,2457.0
2020-07-08 12:50:00,121.95,121.98,121.81,121.84,7283.0,111.4846,111.512,111.3566,111.384,7283.0
2020-07-08 12:55:00,121.84,122.12,121.84,122.12,4757.0,111.384,111.64,111.384,111.64,4757.0
2020-07-08 13:00:00,122.13,122.14,121.97,122.0,9168.0,111.6492,111.6583,111.5029,111.5303,9168.0
2020-07-08 13:05:00,122.01,122.1,121.99,122.06,16329.0,111.5395,111.6217,111.5212,111.5852,16329.0
2020-07-08 13:10:00,121.99,122.04,121.96,121.97,6445.0,111.5212,111.5669,111.4937,111.5029,6445.0
2020-07-08 13:15:00,121.97,121.97,121.77,121.77,3900.0,111.5029,111.5029,111.3201,111.3201,3900.0
2020-07-08 13:20:00,121.76,121.86,121.58,121.64,5123.0,111.3109,111.4023,111.1464,111.2012,5123.0
2020-07-08 13:25:00,121.63,121.63,121.42,121.51,6833.0,111.1921,111.1921,111.0001,111.0824,6833.0
2020-07-08 13:30:00,121.51,121.62,121.47,121.61,6599.0,111.0824,111.1829,111.0458,111.1738,6599.0
2020-07-08 13:35:00,121.62,121.63,121.53,121.59,4115.0,111.1829,111.1921,111.1007,111.1555,4115.0
2020-07-08 13:40:00,121.57,121.62,121.5,121.52,9016.0,111.1372,111.1829,111.0732,111.0915,9016.0
2020-07-08 13:45:00,121.51,121.55,121.44,121.51,5660.0,111.0824,111.1189,111.0184,111.0824,5660.0
2020-07-08 13:50:00,121.52,121.55,121.43,121.45,5875.0,111.0915,111.1189,111.0092,111.0275,5875.0
2020-07-08 13:55:00,121.47,121.53,121.34,121.43,4776.0,111.0458,111.1007,110.927,111.0092,4776.0
2020-07-08 14:00:00,121.49,121.64,121.33,121.35,8294.0,111.0641,111.2012,110.9178,110.9361,8294.0
2020-07-08 14:05:00,121.44,121.46,121.32,121.43,6880.0,111.0184,111.0367,110.9087,111.0092,6880.0
2020-07-08 14:10:00,121.46,121.61,121.41,121.54,5624.0,111.0367,111.1738,110.9909,111.1098,5624.0
2020-07-08 14:15:00,121.54,121.65,121.51,121.59,8570.0,111.1098,111.2104,111.0824,111.1555,8570.0
2020-07-08 14:20:00,121.55,121.72,121.48,121.64,9175.0,111.1189,111.2743,111.0549,111.2012,9175.0
2020-07-08 14:25:00,121.64,121.64,121.5,121.55,2871.0,111.2012,111.2012,111.0732,111.1189,2871.0
2020-07-08 14:30:00,121.55,121.55,121.39,121.4,3373.0,111.1189,111.1189,110.9727,110.9818,3373.0
2020-07-08 14:35:00,121.31,121.44,121.29,121.44,4475.0,110.8995,111.0184,110.8812,111.0184,4475.0
2020-07-08 14:40:00,121.4,121.42,121.24,121.24,5449.0,110.9818,111.0001,110.8355,110.8355,5449.0
2020-07-08 14:45:00,121.23,121.33,121.22,121.28,12784.0,110.8264,110.9178,110.8173,110.8721,12784.0
2020-07-08 14:50:00,121.3,121.4,121.2,121.23,5166.0,110.8904,110.9818,110.799,110.8264,5166.0
2020-07-08 14:55:00,121.25,121.68,121.25,121.64,5008.0,110.8447,111.2378,110.8447,111.2012,5008.0
2020-07-08 15:00:00,121.64,121.76,121.63,121.74,8136.0,111.2012,111.3109,111.1921,111.2926,8136.0
2020-07-08 15:05:00,121.73,121.89,121.72,121.86,8886.0,111.2835,111.4298,111.2743,111.4023,8886.0
2020-07-08 15:10:00,121.88,122.05,121.88,122.05,16422.0,111.4206,111.576,111.4206,111.576,16422.0
2020-07-08 15:15:00,122.0,122.02,121.93,122.01,6615.0,111.5303,111.5486,111.4663,111.5395,6615.0
2020-07-08 15:20:00,122.03,122.18,121.99,122.18,5748.0,111.5577,111.6949,111.5212,111.6949,5748.0
2020-07-08 15:25:00,122.17,122.23,122.09,122.11,11440.0,111.6857,111.7406,111.6126,111.6309,11440.0
2020-07-08 15:30:00,122.13,122.36,122.13,122.32,18770.0,111.6492,111.8594,111.6492,111.8229,18770.0
2020-07-08 15:35:00,122.32,122.48,122.21,122.26,24986.0,111.8229,111.9691,111.7223,111.768,24986.0
2020-07-08 15:40:00,122.26,122.29,122.18,122.26,19550.0,111.768,111.7954,111.6949,111.768,19550.0
2020-07-08 15:45:00,122.26,122.41,122.2,122.27,37273.0,111.768,111.9051,111.7132,111.7771,37273.0
2020-07-08 15:50:00,122.27,122.8,122.17,122.8,65198.0,111.7771,112.2617,111.6857,112.2617,65198.0
2020-07-08 15:55:00,122.8,122.97,122.56,122.85,180340.0,112.2617,112.4171,112.0423,112.3074,180340.0
2020-07-09 09:30:00,122.47,122.84,122.01,122.69,43139.0,111.96,112.2982,111.5395,112.1611,43139.0
2020-07-09 09:35:00,122.71,122.75,122.04,122.27,17551.0,112.1794,112.216,111.5669,111.7771,17551.0
2020-07-09 09:40:00,122.24,122.58,122.12,122.39,5851.0,111.7497,112.0605,111.64,111.8868,5851.0
2020-07-09 09:45:00,122.39,122.54,122.18,122.28,26475.0,111.8868,112.024,111.6949,111.7863,26475.0
2020-07-09 09:50:00,122.33,122.6,122.32,122.47,8258.0,111.832,112.0788,111.8229,111.96,8258.0
2020-07-09 09:55:00,122.46,123.04,122.42,123.04,10990.0,111.9508,112.4811,111.9143,112.4811,10990.0
2020-07-09 10:00:00,122.97,123.42,122.97,123.4,10600.0,112.4171,112.8285,112.4171,112.8102,10600.0
2020-07-09 10:05:00,123.4,123.46,123.06,123.13,13718.0,112.8102,112.865,112.4994,112.5633,13718.0
2020-07-09 10:10:00,123.21,123.22,122.91,123.0,6234.0,112.6365,112.6456,112.3622,112.4445,6234.0
2020-07-09 10:15:00,122.89,123.02,122.45,122.52,12858.0,112.3439,112.4628,111.9417,112.0057,12858.0
2020-07-09 10:20:00,122.48,122.76,122.35,122.48,9675.0,111.9691,112.2251,111.8503,111.9691,9675.0
2020-07-09 10:25:00,122.48,122.91,122.48,122.66,6462.0,111.9691,112.3622,111.9691,112.1337,6462.0
2020-07-09 10:30:00,122.6,122.87,122.6,122.78,8535.0,112.0788,112.3257,112.0788,112.2434,8535.0
2020-07-09 10:35:00,122.81,122.82,122.46,122.46,8975.0,112.2708,112.2799,111.9508,111.9508,8975.0
2020-07-09 10:40:00,122.41,122.46,121.79,121.91,28892.0,111.9051,111.9508,111.3383,111.448,28892.0
2020-07-09 10:45:00,121.98,122.04,121.78,121.79,6456.0,111.512,111.5669,111.3292,111.3383,6456.0
2020-07-09 10:50:00,121.68,122.0,121.68,121.98,5082.0,111.2378,111.5303,111.2378,111.512,5082.0
2020-07-09 10:55:00,122.02,122.02,121.22,121.42,11220.0,111.5486,111.5486,110.8173,111.0001,11220.0
2020-07-09 11:00:00,121.38,121.62,121.2,121.34,10402.0,110.9635,111.1829,110.799,110.927,10402.0
2020-07-09 11:05:00,121.23,121.63,121.15,121.59,9081.0,110.8264,111.1921,110.7533,111.1555,9081.0
2020-07-09 11:10:00,121.59,121.64,121.41,121.63,12549.0,111.1555,111.2012,110.9909,111.1921,12549.0
2020-07-09 11:15:00,121.64,121.72,121.09,121.12,56336.0,111.2012,111.2743,110.6984,110.7258,56336.0
2020-07-09 11:20:00,121.12,121.37,121.12,121.27,9153.0,110.7258,110.9544,110.7258,110.863,9153.0
2020-07-09 11:25:00,121.23,121.47,121.04,121.39,19151.0,110.8264,111.0458,110.6527,110.9727,19151.0
2020-07-09 11:30:00,121.41,121.64,121.28,121.55,6011.0,110.9909,111.2012,110.8721,111.1189,6011.0
2020-07-09 11:35:00,121.55,121.7,121.53,121.56,4097.0,111.1189,111.2561,111.1007,111.1281,4097.0
2020-07-09 11:40:00,121.61,121.61,121.41,121.5,16635.0,111.1738,111.1738,110.9909,111.0732,16635.0
2020-07-09 11:45:00,121.41,121.69,121.4,121.56,7193.0,110.9909,111.2469,110.9818,111.1281,7193.0
2020-07-09 11:50:00,121.55,121.61,121.37,121.61,3766.0,111.1189,111.1738,110.9544,111.1738,3766.0
2020-07-09 11:55:00,121.56,121.56,121.35,121.46,5159.0,111.1281,111.1281,110.9361,111.0367,5159.0
2020-07-09 12:00:00,121.4,121.71,121.35,121.65,9521.0,110.9818,111.2652,110.9361,111.2104,9521.0
2020-07-09 12:05:00,121.67,121.76,121.61,121.68,6900.0,111.2286,111.3109,111.1738,111.2378,6900.0
2020-07-09 12:10:00,121.67,121.71,121.57,121.59,5725.0,111.2286,111.2652,111.1372,111.1555,5725.0
2020-07-09 12:15:00,121.63,121.91,121.63,121.87,6575.0,111.1921,111.448,111.1921,111.4115,6575.0
2020-07-09 12:20:00,121.88,121.89,121.73,121.86,6638.0,111.4206,111.4298,111.2835,111.4023,6638.0
2020-07-09 12:25:00,121.89,121.92,121.67,121.75,4858.0,111.4298,111.4572,111.2286,111.3018,4858.0
2020-07-09 12:30:00,121.7,121.78,121.65,121.78,6600.0,111.2561,111.3292,111.2104,111.3292,6600.0
2020-07-09 12:35:00,121.76,122.0,121.73,121.91,9661.0,111.3109,111.5303,111.2835,111.448,9661.0
2020-07-09 12:40:00,121.96,122.03,121.85,121.97,5461.0,111.4937,111.5577,111.3932,111.5029,5461.0
2020-07-09 12:45:00,121.98,122.3,121.96,122.3,4024.0,111.512,111.8046,111.4937,111.8046,4024.0
2020-07-09 12:50:00,122.3,122.45,122.24,122.29,6113.0,111.8046,111.9417,111.7497,111.7954,6113.0
2020-07-09 12:55:00,122.3,122.46,122.23,122.44,3300.0,111.8046,111.9508,111.7406,111.9326,3300.0
2020-07-09 13:00:00,122.44,123.59,122.43,123.52,69074.0,111.9326,112.9839,111.9234,112.9199,69074.0
2020-07-09 13:05:00,123.51,123.8,123.45,123.75,13614.0,112.9107,113.1758,112.8559,113.1301,13614.0
2020-07-09 13:10:00,123.69,124.84,123.66,124.77,37439.0,113.0753,114.1266,113.0479,114.0626,37439.0
2020-07-09 13:15:00,124.72,124.87,124.22,124.28,32561.0,114.0169,114.154,113.5598,113.6147,32561.0
2020-07-09 13:20:00,124.32,124.32,124.1,124.23,8428.0,113.6512,113.6512,113.4501,113.5689,8428.0
2020-07-09 13:25:00,124.25,124.25,123.98,124.09,6866.0,113.5872,113.5872,113.3404,113.441,6866.0
2020-07-09 13:30:00,124.16,124.3,124.13,124.13,8585.0,113.505,113.6329,113.4775,113.4775,8585.0
2020-07-09 13:35:00,124.12,124.12,123.91,124.06,11742.0,113.4684,113.4684,113.2764,113.4135,11742.0
2020-07-09 13:40:00,124.05,124.24,123.89,123.99,6662.0,113.4044,113.5781,113.2581,113.3495,6662.0
2020-07-09 13:45:00,123.95,123.96,123.66,123.67,16737.0,113.313,113.3221,113.0479,113.057,16737.0
2020-07-09 13:50:00,123.67,123.74,123.59,123.67,18505.0,113.057,113.121,112.9839,113.057,18505.0
2020-07-09 13:55:00,123.66,123.7,123.5,123.57,6614.0,113.0479,113.0844,112.9016,112.9656,6614.0
2020-07-09 14:00:00,123.51,123.8,123.45,123.69,8638.0,112.9107,113.1758,112.8559,113.0753,8638.0
2020-07-09 14:05:00,123.7,123.91,123.68,123.84,5596.0,113.0844,113.2764,113.0661,113.2124,5596.0
2020-07-09 14:10:00,123.86,124.21,123.84,124.17,6388.0,113.2307,113.5507,113.2124,113.5141,6388.0
2020-07-09 14:15:00,124.17,124.36,124.16,124.33,5128.0,113.5141,113.6878,113.505,113.6604,5128.0
2020-07-09 14:20:00,124.4,124.4,124.18,124.24,6924.0,113.7244,113.7244,113.5232,113.5781,6924.0
2020-07-09 14:25:00,124.25,124.29,124.19,124.25,9198.0,113.5872,113.6238,113.5324,113.5872,9198.0
2020-07-09 14:30:00,124.29,124.35,124.18,124.29,9700.0,113.6238,113.6786,113.5232,113.6238,9700.0
2020-07-09 14:35:00,124.21,124.29,124.2,124.23,4303.0,113.5507,113.6238,113.5415,113.5689,4303.0
2020-07-09 14:40:00,124.29,124.55,124.28,124.5,8552.0,113.6238,113.8615,113.6147,113.8158,8552.0
2020-07-09 14:45:00,124.54,124.74,124.44,124.72,8918.0,113.8523,114.0352,113.7609,114.0169,8918.0
2020-07-09 14:50:00,124.69,124.71,124.54,124.63,8426.0,113.9895,114.0078,113.8523,113.9346,8426.0
2020-07-09 14:55:00,124.64,124.72,124.44,124.5,12877.0,113.9438,114.0169,113.7609,113.8158,12877.0
2020-07-09 15:00:00,124.44,124.65,124.43,124.65,13842.0,113.7609,113.9529,113.7518,113.9529,13842.0
2020-07-09 15:05:00,124.64,124.7,124.54,124.62,8548.0,113.9438,113.9986,113.8523,113.9255,8548.0
2020-07-09 15:10:00,124.61,124.91,124.6,124.91,18089.0,113.9163,114.1906,113.9072,114.1906,18089.0
2020-07-09 15:15:00,124.94,125.04,124.72,124.72,36966.0,114.218,114.3094,114.0169,114.0169,36966.0
2020-07-09 15:20:00,124.72,124.76,124.55,124.68,22492.0,114.0169,114.0535,113.8615,113.9803,22492.0
2020-07-09 15:25:00,124.69,124.74,124.32,124.35,21950.0,113.9895,114.0352,113.6512,113.6786,21950.0
2020-07-09 15:30:00,124.3,124.39,124.14,124.38,21337.0,113.6329,113.7152,113.4867,113.7061,21337.0
2020-07-09 15:35:00,124.38,124.38,124.08,124.22,22194.0,113.7061,113.7061,113.4318,113.5598,22194.0
2020-07-09 15:40:00,124.23,124.37,124.09,124.34,21119.0,113.5689,113.6969,113.441,113.6695,21119.0
2020-07-09 15:45:00,124.35,124.81,124.34,124.56,27879.0,113.6786,114.0992,113.6695,113.8706,27879.0
2020-07-09 15:50:00,124.51,124.51,124.21,124.3,37891.0,113.8249,113.8249,113.5507,113.6329,37891.0
2020-07-09 15:55:00,124.32,124.32,124.08,124.3,57579.0,113.6512,113.6512,113.4318,113.6329,57579.0
2020-07-10 09:30:00,124.2,125.02,123.28,124.07,39089.0,113.5415,114.2911,112.7005,113.4227,39089.0
2020-07-10 09:35:00,123.97,123.97,123.43,123.67,5849.0,113.3313,113.3313,112.8376,113.057,5849.0
2020-07-10 09:40:00,123.79,123.91,123.6,123.87,2898.0,113.1667,113.2764,112.993,113.2398,2898.0
2020-07-10 09:45:00,123.9,124.27,123.79,124.07,19355.0,113.2673,113.6055,113.1667,113.4227,19355.0
2020-07-10 09:50:00,124.13,124.16,123.24,123.45,7094.0,113.4775,113.505,112.6639,112.8559,7094.0
2020-07-10 09:55:00,123.54,123.55,123.13,123.31,3339.0,112.9382,112.9473,112.5633,112.7279,3339.0
2020-07-10 10:00:00,123.0,123.03,122.81,122.81,8201.0,112.4445,112.4719,112.2708,112.2708,8201.0
2020-07-10 10:05:00,123.0,123.3,123.0,123.3,3679.0,112.4445,112.7188,112.4445,112.7188,3679.0
2020-07-10 10:10:00,123.37,123.8,123.37,123.61,4985.0,112.7827,113.1758,112.7827,113.0022,4985.0
2020-07-10 10:15:00,123.73,123.81,123.55,123.7,5193.0,113.1119,113.185,112.9473,113.0844,5193.0
2020-07-10 10:20:00,123.66,123.89,123.65,123.71,4980.0,113.0479,113.2581,113.0387,113.0936,4980.0
2020-07-10 10:25:00,123.71,124.33,123.71,124.08,21028.0,113.0936,113.6604,113.0936,113.4318,21028.0
2020-07-10 10:30:00,124.15,124.33,124.09,124.09,5015.0,113.4958,113.6604,113.441,113.441,5015.0
2020-07-10 10:35:00,124.06,124.22,124.0,124.14,6568.0,113.4135,113.5598,113.3587,113.4867,6568.0
2020-07-10 10:40:00,124.16,124.76,124.16,124.49,18153.0,113.505,114.0535,113.505,113.8066,18153.0
2020-07-10 10:45:00,124.48,124.79,124.07,124.13,16991.0,113.7975,114.0809,113.4227,113.4775,16991.0
2020-07-10 10:50:00,124.13,124.22,123.95,124.22,6643.0,113.4775,113.5598,113.313,113.5598,6643.0
2020-07-10 10:55:00,124.37,124.67,124.3,124.36,23118.0,113.6969,113.9712,113.6329,113.6878,23118.0
2020-07-10 11:00:00,124.28,124.28,123.85,123.86,6989.0,113.6147,113.6147,113.2216,113.2307,6989.0
2020-07-10 11:05:00,123.9,124.11,123.79,124.06,2843.0,113.2673,113.4592,113.1667,113.4135,2843.0
2020-07-10 11:10:00,124.12,124.22,123.89,124.1,8541.0,113.4684,113.5598,113.2581,113.4501,8541.0
2020-07-10 11:15:00,124.09,124.23,124.07,124.07,3907.0,113.441,113.5689,113.4227,113.4227,3907.0
2020-07-10 11:20:00,124.09,124.14,124.02,124.14,4435.0,113.441,113.4867,113.377,113.4867,4435.0
2020-07-10 11:25:00,124.19,124.37,124.19,124.28,3508.0,113.5324,113.6969,113.5324,113.6147,3508.0
2020-07-10 11:30:00,124.25,124.29,124.12,124.13,3634.0,113.5872,113.6238,113.4684,113.4775,3634.0
2020-07-10 11:35:00,124.15,124.3,124.15,124.25,3773.0,113.4958,113.6329,113.4958,113.5872,3773.0
2020-07-10 11:40:00,124.38,124.62,124.37,124.61,3205.0,113.7061,113.9255,113.6969,113.9163,3205.0
2020-07-10 11:45:00,124.5,124.56,124.36,124.4,7210.0,113.8158,113.8706,113.6878,113.7244,7210.0
2020-07-10 11:50:00,124.42,124.75,124.35,124.74,40317.0,113.7426,114.0443,113.6786,114.0352,40317.0
2020-07-10 11:55:00,124.73,124.82,124.33,124.47,39978.0,114.026,114.1083,113.6604,113.7883,39978.0
2020-07-10 12:00:00,124.53,124.54,124.22,124.29,6835.0,113.8432,113.8523,113.5598,113.6238,6835.0
2020-07-10 12:05:00,124.3,124.55,124.28,124.55,18581.0,113.6329,113.8615,113.6147,113.8615,18581.0
2020-07-10 12:10:00,124.53,124.57,124.48,124.54,7283.0,113.8432,113.8798,113.7975,113.8523,7283.0
2020-07-10 12:15:00,124.58,124.58,124.25,124.28,10399.0,113.8889,113.8889,113.5872,113.6147,10399.0
2020-07-10 12:20:00,124.27,124.42,124.16,124.28,34713.0,113.6055,113.7426,113.505,113.6147,34713.0
2020-07-10 12:25:00,124.27,124.33,123.95,123.99,38109.0,113.6055,113.6604,113.313,113.3495,38109.0
2020-07-10 12:30:00,123.99,124.28,123.88,124.25,17852.0,113.3495,113.6147,113.249,113.5872,17852.0
2020-07-10 12:35:00,124.23,124.45,124.06,124.27,30489.0,113.5689,113.7701,113.4135,113.6055,30489.0
2020-07-10 12:40:00,124.25,124.29,123.99,124.29,15945.0,113.5872,113.6238,113.3495,113.6238,15945.0
2020-07-10 12:45:00,124.27,124.31,124.19,124.27,10169.0,113.6055,113.6421,113.5324,113.6055,10169.0
2020-07-10 12:50:00,124.28,124.42,124.23,124.38,31275.0,113.6147,113.7426,113.5689,113.7061,31275.0
2020-07-10 12:55:00,124.34,124.34,124.13,124.26,34758.0,113.6695,113.6695,113.4775,113.5964,34758.0
2020-07-10 13:00:00,124.3,124.37,124.26,124.3,9808.0,113.6329,113.6969,113.5964,113.6329,9808.0
2020-07-10 13:05:00,124.25,124.28,124.12,124.13,6649.0,113.5872,113.6147,113.4684,113.4775,6649.0
2020-07-10 13:10:00,124.11,124.11,123.9,123.94,5346.0,113.4592,113.4592,113.2673,113.3038,5346.0
2020-07-10 13:15:00,123.99,123.99,123.76,123.78,3714.0,113.3495,113.3495,113.1393,113.1576,3714.0
2020-07-10 13:20:00,123.76,123.85,123.7,123.7,2350.0,113.1393,113.2216,113.0844,113.0844,2350.0
2020-07-10 13:25:00,123.72,123.99,123.63,123.91,19170.0,113.1027,113.3495,113.0204,113.2764,19170.0
2020-07-10 13:30:00,123.95,124.04,123.87,123.95,23569.0,113.313,113.3952,113.2398,113.313,23569.0
2020-07-10 13:35:00,123.98,124.01,123.76,123.96,14559.0,113.3404,113.3678,113.1393,113.3221,14559.0
2020-07-10 13:40:00,123.96,124.13,123.95,124.01,4482.0,113.3221,113.4775,113.313,113.3678,4482.0
2020-07-10 13:45:00,124.02,124.27,123.86,123.93,20898.0,113.377,113.6055,113.2307,113.2947,20898.0
2020-07-10 13:50:00,123.93,124.0,123.81,123.82,5246.0,113.2947,113.3587,113.185,113.1941,5246.0
2020-07-10 13:55:00,123.85,123.86,123.78,123.79,2715.0,113.2216,113.2307,113.1576,113.1667,2715.0
2020-07-10 14:00:00,123.8,123.85,123.69,123.74,2809.0,113.1758,113.2216,113.0753,113.121,2809.0
2020-07-10 14:05:00,123.73,123.73,123.48,123.48,3274.0,113.1119,113.1119,112.8833,112.8833,3274.0
2020-07-10 14:10:00,123.48,123.56,123.45,123.49,3689.0,112.8833,112.9564,112.8559,112.8924,3689.0
2020-07-10 14:15:00,123.53,123.54,123.3,123.35,4964.0,112.929,112.9382,112.7188,112.7645,4964.0
2020-07-10 14:20:00,123.36,123.39,123.28,123.3,2864.0,112.7736,112.801,112.7005,112.7188,2864.0
2020-07-10 14:25:00,123.3,123.37,123.2,123.34,5184.0,112.7188,112.7827,112.6273,112.7553,5184.0
2020-07-10 14:30:00,123.3,123.85,123.28,123.83,51675.0,112.7188,113.2216,112.7005,113.2033,51675.0
2020-07-10 14:35:00,123.83,123.83,123.59,123.63,5178.0,113.2033,113.2033,112.9839,113.0204,5178.0
2020-07-10 14:40:00,123.65,123.66,123.57,123.62,18527.0,113.0387,113.0479,112.9656,113.0113,18527.0
2020-07-10 14:45:00,123.66,123.7,123.59,123.61,5867.0,113.0479,113.0844,112.9839,113.0022,5867.0
2020-07-10 14:50:00,123.66,123.66,123.59,123.62,4651.0,113.0479,113.0479,112.9839,113.0113,4651.0
2020-07-10 14:55:00,123.61,123.75,123.6,123.75,5660.0,113.0022,113.1301,112.993,113.1301,5660.0
2020-07-10 15:00:00,123.73,123.82,123.6,123.75,7295.0,113.1119,113.1941,112.993,113.1301,7295.0
2020-07-10 15:05:00,123.74,123.76,123.6,123.68,5203.0,113.121,113.1393,112.993,113.0661,5203.0
2020-07-10 15:10:00,123.71,123.87,123.66,123.85,4481.0,113.0936,113.2398,113.0479,113.2216,4481.0
2020-07-10 15:15:00,123.87,124.38,123.83,124.25,34780.0,113.2398,113.7061,113.2033,113.5872,34780.0
2020-07-10 15:20:00,124.26,124.44,124.25,124.41,25168.0,113.5964,113.7609,113.5872,113.7335,25168.0
2020-07-10 15:25:00,124.4,124.61,124.4,124.55,31909.0,113.7244,113.9163,113.7244,113.8615,31909.0
2020-07-10 15:30:00,124.56,125.08,124.56,125.05,90097.0,113.8706,114.346,113.8706,114.3186,90097.0
2020-07-10 15:35:00,125.01,125.01,124.55,124.58,23693.0,114.282,114.282,113.8615,113.8889,23693.0
2020-07-10 15:40:00,124.61,124.65,124.29,124.36,14868.0,113.9163,113.9529,113.6238,113.6878,14868.0
2020-07-10 15:45:00,124.36,124.6,124.32,124.57,21023.0,113.6878,113.9072,113.6512,113.8798,21023.0
2020-07-10 15:50:00,124.6,124.66,124.33,124.36,47088.0,113.9072,113.962,113.6604,113.6878,47088.0
2020-07-10 15:55:00,124.37,124.52,124.19,124.5,92656.0,113.6969,113.8341,113.5324,113.8158,92656.0
2020-07-13 09:30:00,121.5,121.96,120.25,121.09,551340.0,111.0732,111.4937,109.9305,110.6984,551340.0
2020-07-13 09:35:00,121.11,122.93,121.11,122.42,380279.0,110.7167,112.3805,110.7167,111.9143,380279.0
2020-07-13 09:40:00,122.37,122.89,121.83,122.19,518619.0,111.8686,112.3439,111.3749,111.704,518619.0
2020-07-13 09:45:00,122.2,122.2,120.77,120.91,513890.0,111.7132,111.7132,110.4059,110.5339,513890.0
2020-07-13 09:50:00,120.91,121.43,120.46,120.48,375886.0,110.5339,111.0092,110.1225,110.1408,375886.0
2020-07-13 09:55:00,120.46,121.15,120.46,121.11,198590.0,110.1225,110.7533,110.1225,110.7167,198590.0
2020-07-13 10:00:00,121.09,121.22,120.46,120.48,160201.0,110.6984,110.8173,110.1225,110.1408,160201.0
2020-07-13 10:05:00,120.5,120.92,120.19,120.51,134390.0,110.159,110.543,109.8756,110.1682,134390.0
2020-07-13 10:10:00,120.51,121.32,120.51,120.64,150690.0,110.1682,110.9087,110.1682,110.287,150690.0
2020-07-13 10:15:00,120.66,120.76,119.56,119.57,153075.0,110.3053,110.3967,109.2997,109.3089,153075.0
2020-07-13 10:20:00,119.57,120.02,119.51,119.88,142313.0,109.3089,109.7202,109.254,109.5922,142313.0
2020-07-13 10:25:00,119.9,119.9,119.14,119.27,195629.0,109.6105,109.6105,108.9158,109.0346,195629.0
2020-07-13 10:30:00,119.31,119.69,119.05,119.6,207112.0,109.0712,109.4186,108.8335,109.3363,207112.0
2020-07-13 10:35:00,119.62,120.2,119.38,119.39,183018.0,109.3546,109.8848,109.1352,109.1443,183018.0
2020-07-13 10:40:00,119.45,119.77,119.02,119.1,120008.0,109.1991,109.4917,108.8061,108.8792,120008.0
2020-07-13 10:45:00,119.07,119.07,118.37,118.54,128261.0,108.8518,108.8518,108.2118,108.3672,128261.0
2020-07-13 10:50:00,118.56,119.34,118.54,119.17,155818.0,108.3855,109.0986,108.3672,108.9432,155818.0
2020-07-13 10:55:00,119.13,119.15,118.82,119.04,75119.0,108.9066,108.9249,108.6232,108.8243,75119.0
2020-07-13 11:00:00,119.05,120.14,119.02,119.88,196467.0,108.8335,109.8299,108.8061,109.5922,196467.0
2020-07-13 11:05:00,119.88,120.08,119.61,119.94,174959.0,109.5922,109.7751,109.3454,109.6471,174959.0
2020-07-13 11:10:00,119.94,120.33,119.93,120.22,120617.0,109.6471,110.0036,109.638,109.9031,120617.0
2020-07-13 11:15:00,120.23,120.44,120.19,120.23,107762.0,109.9122,110.1042,109.8756,109.9122,107762.0
2020-07-13 11:20:00,120.21,120.22,119.64,119.83,68287.0,109.8939,109.9031,109.3728,109.5465,68287.0
2020-07-13 11:25:00,119.82,119.86,119.21,119.28,143832.0,109.5374,109.574,108.9797,109.0437,143832.0
2020-07-13 11:30:00,119.3,119.43,118.98,119.05,99609.0,109.062,109.1809,108.7695,108.8335,99609.0
2020-07-13 11:35:00,119.04,119.34,118.99,119.34,73889.0,108.8243,109.0986,108.7786,109.0986,73889.0
2020-07-13 11:40:00,119.36,119.68,119.1,119.11,64139.0,109.1169,109.4094,108.8792,108.8883,64139.0
2020-07-13 11:45:00,119.1,119.24,118.95,119.11,64731.0,108.8792,109.0072,108.7421,108.8883,64731.0
2020-07-13 11:50:00,119.09,119.28,119.0,119.09,57037.0,108.87,109.0437,108.7878,108.87,57037.0
2020-07-13 11:55:00,119.08,119.35,118.97,119.09,89655.0,108.8609,109.1077,108.7603,108.87,89655.0
2020-07-13 12:00:00,119.1,119.52,119.04,119.31,51334.0,108.8792,109.2631,108.8243,109.0712,51334.0
2020-07-13 12:05:00,119.34,119.56,119.24,119.5,83056.0,109.0986,109.2997,109.0072,109.2449,83056.0
2020-07-13 12:10:00,119.44,119.58,119.18,119.22,144817.0,109.19,109.318,108.9523,108.9889,144817.0
2020-07-13 12:15:00,119.21,119.68,119.16,119.67,159785.0,108.9797,109.4094,108.934,109.4003,159785.0
2020-07-13 12:20:00,119.66,119.94,119.64,119.72,81679.0,109.3911,109.6471,109.3728,109.446,81679.0
2020-07-13 12:25:00,119.74,119.74,119.43,119.54,86410.0,109.4643,109.4643,109.1809,109.2814,86410.0
2020-07-13 12:30:00,119.53,119.63,119.38,119.51,65063.0,109.2723,109.3637,109.1352,109.254,65063.0
2020-07-13 12:35:00,119.51,119.86,119.38,119.8,95360.0,109.254,109.574,109.1352,109.5191,95360.0
2020-07-13 12:40:00,119.8,119.82,119.38,119.59,75877.0,109.5191,109.5374,109.1352,109.3271,75877.0
2020-07-13 12:45:00,119.59,120.1,119.59,119.99,52672.0,109.3271,109.7934,109.3271,109.6928,52672.0
2020-07-13 12:50:00,119.97,120.15,119.83,119.88,75559.0,109.6745,109.8391,109.5465,109.5922,75559.0
2020-07-13 12:55:00,119.89,119.98,119.7,119.83,25428.0,109.6014,109.6837,109.4277,109.5465,25428.0
2020-07-13 13:00:00,119.85,120.08,119.83,119.92,92011.0,109.5648,109.7751,109.5465,109.6288,92011.0
2020-07-13 13:05:00,119.93,119.93,119.64,119.68,36330.0,109.638,109.638,109.3728,109.4094,36330.0
2020-07-13 13:10:00,119.68,119.82,119.59,119.72,52687.0,109.4094,109.5374,109.3271,109.446,52687.0
2020-07-13 13:15:00,119.71,119.84,119.65,119.73,48802.0,109.4368,109.5557,109.382,109.4551,48802.0
2020-07-13 13:20:00,119.73,119.85,119.67,119.68,35711.0,109.4551,109.5648,109.4003,109.4094,35711.0
2020-07-13 13:25:00,119.68,119.73,119.61,119.68,63448.0,109.4094,109.4551,109.3454,109.4094,63448.0
2020-07-13 13:30:00,119.68,120.02,119.68,119.77,50993.0,109.4094,109.7202,109.4094,109.4917,50993.0
2020-07-13 13:35:00,119.77,119.89,119.71,119.72,28473.0,109.4917,109.6014,109.4368,109.446,28473.0
2020-07-13 13:40:00,119.73,119.73,119.51,119.55,55327.0,109.4551,109.4551,109.254,109.2906,55327.0
2020-07-13 13:45:00,119.55,119.81,119.55,119.7,78852.0,109.2906,109.5283,109.2906,109.4277,78852.0
2020-07-13 13:50:00,119.7,120.02,119.66,119.86,86896.0,109.4277,109.7202,109.3911,109.574,86896.0
2020-07-13 13:55:00,119.86,120.05,119.76,120.02,64838.0,109.574,109.7477,109.4825,109.7202,64838.0
2020-07-13 14:00:00,120.01,120.16,119.97,120.01,93509.0,109.7111,109.8482,109.6745,109.7111,93509.0
2020-07-13 14:05:00,120.03,120.09,119.96,120.04,83678.0,109.7294,109.7842,109.6654,109.7385,83678.0
2020-07-13 14:10:00,120.02,120.19,119.85,120.03,130114.0,109.7202,109.8756,109.5648,109.7294,130114.0
2020-07-13 14:15:00,120.04,120.1,119.88,119.98,77887.0,109.7385,109.7934,109.5922,109.6837,77887.0
2020-07-13 14:20:00,120.0,120.07,119.68,119.84,92503.0,109.702,109.7659,109.4094,109.5557,92503.0
2020-07-13 14:25:00,119.82,119.93,119.54,119.65,64623.0,109.5374,109.638,109.2814,109.382,64623.0
2020-07-13 14:30:00,119.63,119.83,119.58,119.83,84835.0,109.3637,109.5465,109.318,109.5465,84835.0
2020-07-13 14:35:00,119.82,119.98,119.64,119.95,58673.0,109.5374,109.6837,109.3728,109.6562,58673.0
2020-07-13 14:40:00,119.94,120.0,119.65,119.93,65034.0,109.6471,109.702,109.382,109.638,65034.0
2020-07-13 14:45:00,119.92,120.58,119.91,120.35,116196.0,109.6288,110.2322,109.6197,110.0219,116196.0
2020-07-13 14:50:00,120.31,120.42,120.04,120.29,55250.0,109.9853,110.0859,109.7385,109.9671,55250.0
2020-07-13 14:55:00,120.28,120.39,120.1,120.3,68177.0,109.9579,110.0585,109.7934,109.9762,68177.0
2020-07-13 15:00:00,120.3,120.32,119.93,120.07,115732.0,109.9762,109.9945,109.638,109.7659,115732.0
2020-07-13 15:05:00,120.05,120.14,119.57,119.6,108683.0,109.7477,109.8299,109.3089,109.3363,108683.0
2020-07-13 15:10:00,119.58,119.65,119.35,119.36,91980.0,109.318,109.382,109.1077,109.1169,91980.0
2020-07-13 15:15:00,119.34,119.56,119.2,119.3,102270.0,109.0986,109.2997,108.9706,109.062,102270.0
2020-07-13 15:20:00,119.3,119.45,119.07,119.08,104430.0,109.062,109.1991,108.8518,108.8609,104430.0
2020-07-13 15:25:00,119.07,119.15,118.37,118.37,180570.0,108.8518,108.9249,108.2118,108.2118,180570.0
2020-07-13 15:30:00,118.38,118.45,117.39,117.47,254990.0,108.221,108.285,107.3159,107.3891,254990.0
2020-07-13 15:35:00,117.5,117.79,117.18,117.36,132709.0,107.4165,107.6816,107.124,107.2885,132709.0
2020-07-13 15:40:00,117.36,118.11,117.36,117.96,96228.0,107.2885,107.9741,107.2885,107.837,96228.0
2020-07-13 15:45:00,117.97,117.98,117.17,117.18,118211.0,107.8462,107.8553,107.1148,107.124,118211.0
2020-07-13 15:50:00,117.17,117.56,116.46,116.73,246663.0,107.1148,107.4713,106.4657,106.7126,246663.0
2020-07-13 15:55:00,116.7,117.51,116.6,117.25,483055.0,106.6851,107.4256,106.5937,107.1879,483055.0
2020-07-14 09:30:00,116.67,116.83,115.6,115.94,207102.0,106.6577,106.804,105.6795,105.9904,207102.0
2020-07-14 09:35:00,116.06,116.09,115.4,115.8,92328.0,106.1001,106.1275,105.4967,105.8624,92328.0
2020-07-14 09:40:00,115.83,116.19,115.42,116.14,129524.0,105.8898,106.2189,105.515,106.1732,129524.0
2020-07-14 09:45:00,116.15,116.48,114.57,114.71,140524.0,106.1823,106.484,104.7379,104.8659,140524.0
2020-07-14 09:50:00,114.7,114.89,113.81,114.18,85907.0,104.8568,105.0305,104.0432,104.3814,85907.0
2020-07-14 09:55:00,114.15,115.53,114.1,115.44,78266.0,104.354,105.6156,104.3083,105.5333,78266.0
2020-07-14 10:00:00,115.34,115.57,114.68,114.68,59673.0,105.4419,105.6521,104.8385,104.8385,59673.0
2020-07-14 10:05:00,114.67,115.19,114.57,114.91,35821.0,104.8294,105.3047,104.7379,105.0488,35821.0
2020-07-14 10:10:00,114.89,115.33,114.82,114.98,104375.0,105.0305,105.4327,104.9665,105.1128,104375.0
2020-07-14 10:15:00,114.98,115.45,114.93,115.34,55164.0,105.1128,105.5424,105.067,105.4419,55164.0
2020-07-14 10:20:00,115.32,116.1,115.27,115.86,62206.0,105.4236,106.1366,105.3779,105.9172,62206.0
2020-07-14 10:25:00,115.87,116.08,115.65,116.07,48911.0,105.9264,106.1184,105.7253,106.1092,48911.0
2020-07-14 10:30:00,116.09,116.23,115.94,116.09,86951.0,106.1275,106.2555,105.9904,106.1275,86951.0
2020-07-14 10:35:00,116.05,116.36,115.68,115.7,77250.0,106.0909,106.3743,105.7527,105.771,77250.0
2020-07-14 10:40:00,115.72,116.39,115.7,116.09,40244.0,105.7892,106.4018,105.771,106.1275,40244.0
2020-07-14 10:45:00,116.08,116.39,115.91,116.17,44572.0,106.1184,106.4018,105.9629,106.2006,44572.0
2020-07-14 10:50:00,116.2,116.35,116.06,116.23,52202.0,106.2281,106.3652,106.1001,106.2555,52202.0
2020-07-14 10:55:00,116.22,116.34,115.92,116.0,89509.0,106.2463,106.356,105.9721,106.0452,89509.0
2020-07-14 11:00:00,116.0,116.54,115.9,116.19,67269.0,106.0452,106.5389,105.9538,106.2189,67269.0
2020-07-14 11:05:00,116.18,116.52,115.9,116.44,44962.0,106.2098,106.5206,105.9538,106.4475,44962.0
2020-07-14 11:10:00,116.44,116.65,116.27,116.32,42074.0,106.4475,106.6394,106.292,106.3378,42074.0
2020-07-14 11:15:00,116.34,116.7,116.18,116.65,63362.0,106.356,106.6851,106.2098,106.6394,63362.0
2020-07-14 11:20:00,116.65,116.8,116.44,116.49,58529.0,106.6394,106.7766,106.4475,106.4932,58529.0
2020-07-14 11:25:00,116.47,116.84,116.46,116.73,29823.0,106.4749,106.8131,106.4657,106.7126,29823.0
2020-07-14 11:30:00,116.7,117.22,116.64,117.09,31389.0,106.6851,107.1605,106.6303,107.0417,31389.0
2020-07-14 11:35:00,117.1,117.3,117.01,117.13,49162.0,107.0508,107.2337,106.9685,107.0782,49162.0
2020-07-14 11:40:00,117.12,117.37,117.05,117.24,48067.0,107.0691,107.2976,107.0051,107.1788,48067.0
2020-07-14 11:45:00,117.26,117.4,117.11,117.39,60925.0,107.1971,107.3251,107.06,107.3159,60925.0
2020-07-14 11:50:00,117.42,117.42,116.81,116.81,44403.0,107.3434,107.3434,106.7857,106.7857,44403.0
2020-07-14 11:55:00,116.81,116.81,116.53,116.75,35639.0,106.7857,106.7857,106.5297,106.7309,35639.0
2020-07-14 12:00:00,116.81,116.81,116.6,116.77,46695.0,106.7857,106.7857,106.5937,106.7491,46695.0
2020-07-14 12:05:00,116.78,116.83,116.44,116.56,56845.0,106.7583,106.804,106.4475,106.5572,56845.0
2020-07-14 12:10:00,116.56,116.66,116.44,116.51,51567.0,106.5572,106.6486,106.4475,106.5115,51567.0
2020-07-14 12:15:00,116.49,116.93,116.39,116.78,62422.0,106.4932,106.8954,106.4018,106.7583,62422.0
2020-07-14 12:20:00,116.78,116.85,116.68,116.68,37937.0,106.7583,106.8223,106.6669,106.6669,37937.0
2020-07-14 12:25:00,116.69,116.69,116.35,116.37,32708.0,106.676,106.676,106.3652,106.3835,32708.0
2020-07-14 12:30:00,116.4,116.6,116.36,116.41,34567.0,106.4109,106.5937,106.3743,106.42,34567.0
2020-07-14 12:35:00,116.43,116.72,116.4,116.58,25465.0,106.4383,106.7034,106.4109,106.5754,25465.0
2020-07-14 12:40:00,116.59,116.65,116.31,116.39,22667.0,106.5846,106.6394,106.3286,106.4018,22667.0
2020-07-14 12:45:00,116.39,116.56,116.35,116.48,39156.0,106.4018,106.5572,106.3652,106.484,39156.0
2020-07-14 12:50:00,116.47,116.48,116.2,116.2,46650.0,106.4749,106.484,106.2281,106.2281,46650.0
2020-07-14 12:55:00,116.22,116.32,116.06,116.28,38901.0,106.2463,106.3378,106.1001,106.3012,38901.0
2020-07-14 13:00:00,116.29,116.32,116.08,116.25,32303.0,106.3103,106.3378,106.1184,106.2738,32303.0
2020-07-14 13:05:00,116.27,116.34,116.06,116.21,21899.0,106.292,106.356,106.1001,106.2372,21899.0
2020-07-14 13:10:00,116.2,116.6,116.2,116.54,21764.0,106.2281,106.5937,106.2281,106.5389,21764.0
2020-07-14 13:15:00,116.55,116.65,116.39,116.5,23318.0,106.548,106.6394,106.4018,106.5023,23318.0
2020-07-14 13:20:00,116.48,116.7,116.46,116.5,25322.0,106.484,106.6851,106.4657,106.5023,25322.0
2020-07-14 13:25:00,116.51,116.62,116.47,116.57,22733.0,106.5115,106.612,106.4749,106.5663,22733.0
2020-07-14 13:30:00,116.55,116.88,116.5,116.79,24393.0,106.548,106.8497,106.5023,106.7674,24393.0
2020-07-14 13:35:00,116.78,117.16,116.76,117.04,32076.0,106.7583,107.1057,106.74,106.996,32076.0
2020-07-14 13:40:00,117.03,117.23,116.93,117.17,14109.0,106.9868,107.1697,106.8954,107.1148,14109.0
2020-07-14 13:45:00,117.13,117.27,117.0,117.13,20521.0,107.0782,107.2062,106.9594,107.0782,20521.0
2020-07-14 13:50:00,117.14,117.52,117.04,117.46,33110.0,107.0874,107.4348,106.996,107.3799,33110.0
2020-07-14 13:55:00,117.48,117.51,116.93,117.3,50611.0,107.3982,107.4256,106.8954,107.2337,50611.0
2020-07-14 14:00:00,117.32,117.77,117.08,117.52,33824.0,107.2519,107.6633,107.0325,107.4348,33824.0
2020-07-14 14:05:00,117.51,117.62,117.27,117.41,41296.0,107.4256,107.5262,107.2062,107.3342,41296.0
2020-07-14 14:10:00,117.42,117.66,117.33,117.64,21912.0,107.3434,107.5628,107.2611,107.5445,21912.0
2020-07-14 14:15:00,117.67,117.97,117.62,117.86,36727.0,107.5719,107.8462,107.5262,107.7456,36727.0
2020-07-14 14:20:00,117.88,118.09,117.83,118.03,33887.0,107.7639,107.9559,107.7182,107.901,33887.0
2020-07-14 14:25:00,118.03,118.15,117.98,118.15,30812.0,107.901,108.0107,107.8553,108.0107,30812.0
2020-07-14 14:30:00,118.19,118.24,117.94,117.96,27522.0,108.0473,108.093,107.8187,107.837,27522.0
2020-07-14 14:35:00,117.97,118.11,117.64,117.71,65844.0,107.8462,107.9741,107.5445,107.6085,65844.0
2020-07-14 14:40:00,117.75,117.79,117.56,117.78,35203.0,107.645,107.6816,107.4713,107.6725,35203.0
2020-07-14 14:45:00,117.76,117.9,117.49,117.64,38794.0,107.6542,107.7822,107.4074,107.5445,38794.0
2020-07-14 14:50:00,117.61,117.89,117.57,117.86,31355.0,107.5171,107.773,107.4805,107.7456,31355.0
2020-07-14 14:55:00,117.84,118.12,117.69,118.02,73609.0,107.7273,107.9833,107.5902,107.8919,73609.0
2020-07-14 15:00:00,118.04,118.04,117.43,117.43,33906.0,107.9102,107.9102,107.3525,107.3525,33906.0
2020-07-14 15:05:00,117.47,117.64,117.37,117.54,49058.0,107.3891,107.5445,107.2976,107.4531,49058.0
2020-07-14 15:10:00,117.56,117.65,117.38,117.5,26766.0,107.4713,107.5536,107.3068,107.4165,26766.0
2020-07-14 15:15:00,117.49,117.49,117.23,117.35,40915.0,107.4074,107.4074,107.1697,107.2794,40915.0
2020-07-14 15:20:00,117.35,117.87,117.33,117.79,35461.0,107.2794,107.7547,107.2611,107.6816,35461.0
2020-07-14 15:25:00,117.8,118.01,117.68,117.8,48279.0,107.6907,107.8827,107.581,107.6907,48279.0
2020-07-14 15:30:00,117.82,118.0,117.76,117.88,58476.0,107.709,107.8736,107.6542,107.7639,58476.0
2020-07-14 15:35:00,117.87,117.89,117.68,117.73,55868.0,107.7547,107.773,107.581,107.6268,55868.0
2020-07-14 15:40:00,117.73,117.78,117.49,117.49,73880.0,107.6268,107.6725,107.4074,107.4074,73880.0
2020-07-14 15:45:00,117.49,117.78,117.48,117.65,116257.0,107.4074,107.6725,107.3982,107.5536,116257.0
2020-07-14 15:50:00,117.66,118.28,117.65,118.06,122345.0,107.5628,108.1296,107.5536,107.9284,122345.0
2020-07-14 15:55:00,118.04,118.2,117.88,118.0,173934.0,107.9102,108.0564,107.7639,107.8736,173934.0
2020-07-15 09:30:00,119.3,119.3,118.29,118.51,59365.0,109.062,109.062,108.1387,108.3398,59365.0
2020-07-15 09:35:00,118.52,118.79,118.26,118.31,22729.0,108.349,108.5958,108.1113,108.157,22729.0
2020-07-15 09:40:00,118.3,118.79,117.99,118.52,38401.0,108.1478,108.5958,107.8644,108.349,38401.0
2020-07-15 09:45:00,118.54,118.7,117.93,118.3,70617.0,108.3672,108.5135,107.8096,108.1478,70617.0
2020-07-15 09:50:00,118.29,118.34,117.59,117.95,52377.0,108.1387,108.1844,107.4988,107.8279,52377.0
2020-07-15 09:55:00,117.98,118.2,117.7,117.86,44512.0,107.8553,108.0564,107.5993,107.7456,44512.0
2020-07-15 10:00:00,117.94,118.04,117.61,117.64,30620.0,107.8187,107.9102,107.5171,107.5445,30620.0
2020-07-15 10:05:00,117.68,118.0,117.61,117.86,30807.0,107.581,107.8736,107.5171,107.7456,30807.0
2020-07-15 10:10:00,117.86,117.92,117.36,117.39,32715.0,107.7456,107.8005,107.2885,107.3159,32715.0
2020-07-15 10:15:00,117.39,117.66,117.27,117.6,34077.0,107.3159,107.5628,107.2062,107.5079,34077.0
2020-07-15 10:20:00,117.62,117.99,117.62,117.83,24919.0,107.5262,107.8644,107.5262,107.7182,24919.0
2020-07-15 10:25:00,117.85,118.08,117.85,118.07,44346.0,107.7365,107.9467,107.7365,107.9376,44346.0
2020-07-15 10:30:00,118.1,118.12,117.91,118.03,20362.0,107.965,107.9833,107.7913,107.901,20362.0
2020-07-15 10:35:00,118.02,118.33,118.01,118.31,15095.0,107.8919,108.1753,107.8827,108.157,15095.0
2020-07-15 10:40:00,118.3,118.6,118.3,118.6,76078.0,108.1478,108.4221,108.1478,108.4221,76078.0
2020-07-15 10:45:00,118.61,119.04,118.58,119.03,77102.0,108.4312,108.8243,108.4038,108.8152,77102.0
2020-07-15 10:50:00,119.03,119.36,119.02,119.09,56573.0,108.8152,109.1169,108.8061,108.87,56573.0
2020-07-15 10:55:00,119.08,119.14,118.85,118.85,28804.0,108.8609,108.9158,108.6506,108.6506,28804.0
2020-07-15 11:00:00,118.88,118.96,118.52,118.56,36291.0,108.6781,108.7512,108.349,108.3855,36291.0
2020-07-15 11:05:00,118.58,118.65,118.17,118.37,33263.0,108.4038,108.4678,108.029,108.2118,33263.0
2020-07-15 11:10:00,118.34,118.49,118.22,118.45,36896.0,108.1844,108.3215,108.0747,108.285,36896.0
2020-07-15 11:15:00,118.45,118.46,118.08,118.23,38514.0,108.285,108.2941,107.9467,108.0838,38514.0
2020-07-15 11:20:00,118.23,118.34,117.95,118.05,16073.0,108.0838,108.1844,107.8279,107.9193,16073.0
2020-07-15 11:25:00,118.06,118.33,118.02,118.33,19914.0,107.9284,108.1753,107.8919,108.1753,19914.0
2020-07-15 11:30:00,118.31,118.44,118.24,118.24,13975.0,108.157,108.2758,108.093,108.093,13975.0
2020-07-15 11:35:00,118.24,118.24,117.76,117.81,21506.0,108.093,108.093,107.6542,107.6999,21506.0
2020-07-15 11:40:00,117.8,117.98,117.58,117.75,15511.0,107.6907,107.8553,107.4896,107.645,15511.0
2020-07-15 11:45:00,117.78,117.83,117.52,117.69,12582.0,107.6725,107.7182,107.4348,107.5902,12582.0
2020-07-15 11:50:00,117.67,117.84,117.67,117.84,9068.0,107.5719,107.7273,107.5719,107.7273,9068.0
2020-07-15 11:55:00,117.85,117.88,117.24,117.26,40692.0,107.7365,107.7639,107.1788,107.1971,40692.0
2020-07-15 12:00:00,117.27,117.4,116.96,117.09,18764.0,107.2062,107.3251,106.9228,107.0417,18764.0
2020-07-15 12:05:00,117.06,117.42,117.06,117.2,8555.0,107.0143,107.3434,107.0143,107.1422,8555.0
2020-07-15 12:10:00,117.19,117.26,117.02,117.26,9049.0,107.1331,107.1971,106.9777,107.1971,9049.0
2020-07-15 12:15:00,117.21,117.49,117.21,117.49,12346.0,107.1514,107.4074,107.1514,107.4074,12346.0
2020-07-15 12:20:00,117.45,117.57,117.29,117.35,12337.0,107.3708,107.4805,107.2245,107.2794,12337.0
2020-07-15 12:25:00,117.34,117.55,117.3,117.49,7744.0,107.2702,107.4622,107.2337,107.4074,7744.0
2020-07-15 12:30:00,117.44,117.51,117.14,117.37,17196.0,107.3616,107.4256,107.0874,107.2976,17196.0
2020-07-15 12:35:00,117.34,117.69,117.31,117.44,28015.0,107.2702,107.5902,107.2428,107.3616,28015.0
2020-07-15 12:40:00,117.46,117.71,117.4,117.64,11778.0,107.3799,107.6085,107.3251,107.5445,11778.0
2020-07-15 12:45:00,117.58,117.87,117.57,117.79,10300.0,107.4896,107.7547,107.4805,107.6816,10300.0
2020-07-15 12:50:00,117.79,117.9,117.77,117.81,16132.0,107.6816,107.7822,107.6633,107.6999,16132.0
2020-07-15 12:55:00,117.85,118.05,117.83,118.01,10389.0,107.7365,107.9193,107.7182,107.8827,10389.0
2020-07-15 13:00:00,118.03,118.09,117.83,117.92,10232.0,107.901,107.9559,107.7182,107.8005,10232.0
2020-07-15 13:05:00,117.94,118.18,117.88,118.11,19664.0,107.8187,108.0381,107.7639,107.9741,19664.0
2020-07-15 13:10:00,118.12,118.2,118.04,118.07,14568.0,107.9833,108.0564,107.9102,107.9376,14568.0
2020-07-15 13:15:00,118.07,118.31,118.05,118.26,153063.0,107.9376,108.157,107.9193,108.1113,153063.0
2020-07-15 13:20:00,118.24,118.41,118.19,118.32,16285.0,108.093,108.2484,108.0473,108.1661,16285.0
2020-07-15 13:25:00,118.33,118.36,118.06,118.3,17901.0,108.1753,108.2027,107.9284,108.1478,17901.0
2020-07-15 13:30:00,118.3,118.45,118.26,118.44,12866.0,108.1478,108.285,108.1113,108.2758,12866.0
2020-07-15 13:35:00,118.44,118.52,118.39,118.4,24135.0,108.2758,108.349,108.2301,108.2393,24135.0
2020-07-15 13:40:00,118.41,118.6,118.39,118.53,13331.0,108.2484,108.4221,108.2301,108.3581,13331.0
2020-07-15 13:45:00,118.54,118.65,118.51,118.53,13114.0,108.3672,108.4678,108.3398,108.3581,13114.0
2020-07-15 13:50:00,118.53,118.77,118.53,118.67,20491.0,108.3581,108.5775,108.3581,108.4861,20491.0
2020-07-15 13:55:00,118.75,118.76,118.46,118.55,14853.0,108.5592,108.5684,108.2941,108.3764,14853.0
2020-07-15 14:00:00,118.52,118.98,118.44,118.9,40294.0,108.349,108.7695,108.2758,108.6963,40294.0
2020-07-15 14:05:00,118.9,119.01,118.76,118.85,24783.0,108.6963,108.7969,108.5684,108.6506,24783.0
2020-07-15 14:10:00,118.85,118.9,118.75,118.77,16454.0,108.6506,108.6963,108.5592,108.5775,16454.0
2020-07-15 14:15:00,118.76,118.78,118.6,118.6,19279.0,108.5684,108.5866,108.4221,108.4221,19279.0
2020-07-15 14:20:00,118.62,118.73,118.48,118.55,12631.0,108.4404,108.5409,108.3124,108.3764,12631.0
2020-07-15 14:25:00,118.57,118.67,118.44,118.59,16185.0,108.3947,108.4861,108.2758,108.413,16185.0
2020-07-15 14:30:00,118.6,118.82,118.6,118.75,11503.0,108.4221,108.6232,108.4221,108.5592,11503.0
2020-07-15 14:35:00,118.71,118.76,118.58,118.74,18653.0,108.5227,108.5684,108.4038,108.5501,18653.0
2020-07-15 14:40:00,118.71,118.74,118.62,118.66,33302.0,108.5227,108.5501,108.4404,108.4769,33302.0
2020-07-15 14:45:00,118.67,118.84,118.66,118.77,25902.0,108.4861,108.6415,108.4769,108.5775,25902.0
2020-07-15 14:50:00,118.79,118.82,118.5,118.53,63002.0,108.5958,108.6232,108.3307,108.3581,63002.0
2020-07-15 14:55:00,118.5,118.81,118.49,118.68,55949.0,108.3307,108.6141,108.3215,108.4952,55949.0
2020-07-15 15:00:00,118.62,118.8,118.61,118.68,42254.0,108.4404,108.6049,108.4312,108.4952,42254.0
2020-07-15 15:05:00,118.67,118.67,118.27,118.5,38532.0,108.4861,108.4861,108.1204,108.3307,38532.0
2020-07-15 15:10:00,118.47,118.47,118.17,118.19,36459.0,108.3033,108.3033,108.029,108.0473,36459.0
2020-07-15 15:15:00,118.18,118.39,118.07,118.39,37096.0,108.0381,108.2301,107.9376,108.2301,37096.0
2020-07-15 15:20:00,118.39,118.52,118.24,118.32,28730.0,108.2301,108.349,108.093,108.1661,28730.0
2020-07-15 15:25:00,118.31,118.36,118.03,118.36,52685.0,108.157,108.2027,107.901,108.2027,52685.0
2020-07-15 15:30:00,118.35,118.59,118.32,118.46,92070.0,108.1935,108.413,108.1661,108.2941,92070.0
2020-07-15 15:35:00,118.43,118.64,118.4,118.52,90485.0,108.2667,108.4587,108.2393,108.349,90485.0
2020-07-15 15:40:00,118.51,118.54,118.36,118.48,50900.0,108.3398,108.3672,108.2027,108.3124,50900.0
2020-07-15 15:45:00,118.49,118.56,118.35,118.44,86427.0,108.3215,108.3855,108.1935,108.2758,86427.0
2020-07-15 15:50:00,118.44,118.47,117.96,117.97,116618.0,108.2758,108.3033,107.837,107.8462,116618.0
2020-07-15 15:55:00,117.97,118.08,117.73,117.89,208880.0,107.8462,107.9467,107.6268,107.773,208880.0
2020-07-16 09:30:00,116.72,116.9,115.49,115.49,72614.0,106.7034,106.868,105.579,105.579,72614.0
2020-07-16 09:35:00,115.5,116.0,115.2,115.83,60447.0,105.5881,106.0452,105.3139,105.8898,60447.0
2020-07-16 09:40:00,115.85,115.9,115.32,115.51,67210.0,105.9081,105.9538,105.4236,105.5973,67210.0
2020-07-16 09:45:00,115.5,115.73,115.36,115.68,69251.0,105.5881,105.7984,105.4601,105.7527,69251.0
2020-07-16 09:50:00,115.64,116.08,115.62,115.72,40535.0,105.7161,106.1184,105.6978,105.7892,40535.0
2020-07-16 09:55:00,115.68,115.68,115.28,115.41,41514.0,105.7527,105.7527,105.387,105.5059,41514.0
2020-07-16 10:00:00,115.43,115.58,115.3,115.47,27148.0,105.5241,105.6613,105.4053,105.5607,27148.0
2020-07-16 10:05:00,115.45,115.73,115.36,115.73,38290.0,105.5424,105.7984,105.4601,105.7984,38290.0
2020-07-16 10:10:00,115.71,115.9,115.62,115.77,36889.0,105.7801,105.9538,105.6978,105.835,36889.0
2020-07-16 10:15:00,115.7,115.99,115.54,115.63,39134.0,105.771,106.0361,105.6247,105.707,39134.0
2020-07-16 10:20:00,115.58,115.87,115.54,115.66,43729.0,105.6613,105.9264,105.6247,105.7344,43729.0
2020-07-16 10:25:00,115.66,115.79,115.33,115.78,37097.0,105.7344,105.8532,105.4327,105.8441,37097.0
2020-07-16 10:30:00,115.76,116.16,115.71,116.09,41834.0,105.8258,106.1915,105.7801,106.1275,41834.0
2020-07-16 10:35:00,116.13,116.22,115.6,115.96,57389.0,106.1641,106.2463,105.6795,106.0087,57389.0
2020-07-16 10:40:00,115.93,116.09,115.91,115.95,28038.0,105.9812,106.1275,105.9629,105.9995,28038.0
2020-07-16 10:45:00,115.91,115.97,115.65,115.66,26485.0,105.9629,106.0178,105.7253,105.7344,26485.0
2020-07-16 10:50:00,115.69,115.79,115.52,115.63,21192.0,105.7618,105.8532,105.6064,105.707,21192.0
2020-07-16 10:55:00,115.63,115.69,115.43,115.55,23790.0,105.707,105.7618,105.5241,105.6338,23790.0
2020-07-16 11:00:00,115.58,115.66,115.3,115.34,20433.0,105.6613,105.7344,105.4053,105.4419,20433.0
2020-07-16 11:05:00,115.34,115.44,115.18,115.38,37572.0,105.4419,105.5333,105.2956,105.4784,37572.0
2020-07-16 11:10:00,115.38,115.49,115.18,115.31,22962.0,105.4784,105.579,105.2956,105.4144,22962.0
2020-07-16 11:15:00,115.31,115.47,115.0,115.07,75935.0,105.4144,105.5607,105.131,105.195,75935.0
2020-07-16 11:20:00,115.07,115.13,114.91,115.05,86925.0,105.195,105.2499,105.0488,105.1767,86925.0
2020-07-16 11:25:00,115.05,115.29,115.02,115.13,22185.0,105.1767,105.3961,105.1493,105.2499,22185.0
2020-07-16 11:30:00,115.14,115.3,115.08,115.19,16697.0,105.259,105.4053,105.2042,105.3047,16697.0
2020-07-16 11:35:00,115.14,115.29,115.12,115.25,17990.0,105.259,105.3961,105.2407,105.3596,17990.0
2020-07-16 11:40:00,115.22,115.42,115.11,115.33,18749.0,105.3322,105.515,105.2316,105.4327,18749.0
2020-07-16 11:45:00,115.32,115.63,115.32,115.58,21637.0,105.4236,105.707,105.4236,105.6613,21637.0
2020-07-16 11:50:00,115.6,115.87,115.54,115.85,21489.0,105.6795,105.9264,105.6247,105.9081,21489.0
2020-07-16 11:55:00,115.85,115.97,115.83,115.91,17751.0,105.9081,106.0178,105.8898,105.9629,17751.0
2020-07-16 12:00:00,115.89,116.2,115.87,116.11,29020.0,105.9447,106.2281,105.9264,106.1458,29020.0
2020-07-16 12:05:00,116.17,116.23,116.09,116.2,14965.0,106.2006,106.2555,106.1275,106.2281,14965.0
2020-07-16 12:10:00,116.2,116.31,116.09,116.14,21963.0,106.2281,106.3286,106.1275,106.1732,21963.0
2020-07-16 12:15:00,116.15,116.19,116.03,116.1,28225.0,106.1823,106.2189,106.0726,106.1366,28225.0
2020-07-16 12:20:00,116.07,116.12,115.97,116.03,15174.0,106.1092,106.1549,106.0178,106.0726,15174.0
2020-07-16 12:25:00,116.04,116.17,116.01,116.06,15680.0,106.0818,106.2006,106.0544,106.1001,15680.0
2020-07-16 12:30:00,116.07,116.17,116.03,116.14,16151.0,106.1092,106.2006,106.0726,106.1732,16151.0
2020-07-16 12:35:00,116.17,116.22,116.15,116.21,10167.0,106.2006,106.2463,106.1823,106.2372,10167.0
2020-07-16 12:40:00,116.2,116.3,116.13,116.25,19086.0,106.2281,106.3195,106.1641,106.2738,19086.0
2020-07-16 12:45:00,116.27,116.28,116.14,116.18,14800.0,106.292,106.3012,106.1732,106.2098,14800.0
2020-07-16 12:50:00,116.16,116.24,116.09,116.09,16327.0,106.1915,106.2646,106.1275,106.1275,16327.0
2020-07-16 12:55:00,116.1,116.12,115.92,115.93,13923.0,106.1366,106.1549,105.9721,105.9812,13923.0
2020-07-16 13:00:00,115.94,116.2,115.94,116.11,18612.0,105.9904,106.2281,105.9904,106.1458,18612.0
2020-07-16 13:05:00,116.09,116.18,116.04,116.05,18773.0,106.1275,106.2098,106.0818,106.0909,18773.0
2020-07-16 13:10:00,116.05,116.19,116.01,116.13,13483.0,106.0909,106.2189,106.0544,106.1641,13483.0
2020-07-16 13:15:00,116.14,116.18,116.05,116.07,14474.0,106.1732,106.2098,106.0909,106.1092,14474.0
2020-07-16 13:20:00,115.97,116.05,115.92,115.92,10618.0,106.0178,106.0909,105.9721,105.9721,10618.0
2020-07-16 13:25:00,115.94,115.99,115.9,115.98,13402.0,105.9904,106.0361,105.9538,106.0269,13402.0
2020-07-16 13:30:00,115.96,116.12,115.87,115.99,15268.0,106.0087,106.1549,105.9264,106.0361,15268.0
2020-07-16 13:35:00,116.0,116.0,115.74,115.77,19732.0,106.0452,106.0452,105.8075,105.835,19732.0
2020-07-16 13:40:00,115.77,115.8,115.61,115.64,33448.0,105.835,105.8624,105.6887,105.7161,33448.0
2020-07-16 13:45:00,115.64,115.71,115.55,115.66,30587.0,105.7161,105.7801,105.6338,105.7344,30587.0
2020-07-16 13:50:00,115.65,115.78,115.59,115.63,31171.0,105.7253,105.8441,105.6704,105.707,31171.0
2020-07-16 13:55:00,115.6,115.65,115.45,115.45,25679.0,105.6795,105.7253,105.5424,105.5424,25679.0
2020-07-16 14:00:00,115.44,115.66,115.43,115.57,18961.0,105.5333,105.7344,105.5241,105.6521,18961.0
2020-07-16 14:05:00,115.57,115.64,115.46,115.5,22937.0,105.6521,105.7161,105.5516,105.5881,22937.0
2020-07-16 14:10:00,115.48,115.68,115.47,115.67,31209.0,105.5698,105.7527,105.5607,105.7435,31209.0
2020-07-16 14:15:00,115.64,115.94,115.64,115.81,18055.0,105.7161,105.9904,105.7161,105.8715,18055.0
2020-07-16 14:20:00,115.81,115.94,115.8,115.94,18340.0,105.8715,105.9904,105.8624,105.9904,18340.0
2020-07-16 14:25:00,115.92,115.94,115.84,115.91,15121.0,105.9721,105.9904,105.8989,105.9629,15121.0
2020-07-16 14:30:00,115.92,116.05,115.78,115.87,16623.0,105.9721,106.0909,105.8441,105.9264,16623.0
2020-07-16 14:35:00,115.88,115.92,115.78,115.82,19350.0,105.9355,105.9721,105.8441,105.8807,19350.0
2020-07-16 14:40:00,115.82,115.95,115.73,115.73,25008.0,105.8807,105.9995,105.7984,105.7984,25008.0
2020-07-16 14:45:00,115.71,115.84,115.38,115.39,26670.0,105.7801,105.8989,105.4784,105.4876,26670.0
2020-07-16 14:50:00,115.42,115.57,115.34,115.34,14945.0,105.515,105.6521,105.4419,105.4419,14945.0
2020-07-16 14:55:00,115.36,115.47,115.22,115.25,25437.0,105.4601,105.5607,105.3322,105.3596,25437.0
2020-07-16 15:00:00,115.27,115.72,115.27,115.69,40740.0,105.3779,105.7892,105.3779,105.7618,40740.0
2020-07-16 15:05:00,115.68,115.74,115.62,115.66,37266.0,105.7527,105.8075,105.6978,105.7344,37266.0
2020-07-16 15:10:00,115.64,115.68,115.52,115.58,46839.0,105.7161,105.7527,105.6064,105.6613,46839.0
2020-07-16 15:15:00,115.59,115.71,115.55,115.62,37375.0,105.6704,105.7801,105.6338,105.6978,37375.0
2020-07-16 15:20:00,115.62,115.79,115.55,115.67,54448.0,105.6978,105.8532,105.6338,105.7435,54448.0
2020-07-16 15:25:00,115.67,115.93,115.66,115.92,45390.0,105.7435,105.9812,105.7344,105.9721,45390.0
2020-07-16 15:30:00,115.93,116.05,115.8,115.97,66855.0,105.9812,106.0909,105.8624,106.0178,66855.0
2020-07-16 15:35:00,115.96,116.31,115.94,116.2,110956.0,106.0087,106.3286,105.9904,106.2281,110956.0
2020-07-16 15:40:00,116.18,116.2,115.9,115.92,60888.0,106.2098,106.2281,105.9538,105.9721,60888.0
2020-07-16 15:45:00,115.93,116.3,115.93,116.08,90258.0,105.9812,106.3195,105.9812,106.1184,90258.0
2020-07-16 15:50:00,116.08,116.08,115.5,115.76,147453.0,106.1184,106.1184,105.5881,105.8258,147453.0
2020-07-16 15:55:00,115.8,115.99,115.58,115.97,160082.0,105.8624,106.0361,105.6613,106.0178,160082.0
2020-07-17 09:30:00,116.46,116.91,115.77,116.87,142805.0,106.4657,106.8771,105.835,106.8406,142805.0
2020-07-17 09:35:00,116.95,117.17,116.55,116.66,38823.0,106.9137,107.1148,106.548,106.6486,38823.0
2020-07-17 09:40:00,116.66,116.72,116.21,116.27,16267.0,106.6486,106.7034,106.2372,106.292,16267.0
2020-07-17 09:45:00,116.25,116.54,116.23,116.38,29706.0,106.2738,106.5389,106.2555,106.3926,29706.0
2020-07-17 09:50:00,116.4,116.53,116.32,116.38,22925.0,106.4109,106.5297,106.3378,106.3926,22925.0
2020-07-17 09:55:00,116.38,116.43,116.22,116.34,35030.0,106.3926,106.4383,106.2463,106.356,35030.0
2020-07-17 10:00:00,116.29,116.49,116.04,116.14,32812.0,106.3103,106.4932,106.0818,106.1732,32812.0
2020-07-17 10:05:00,116.15,116.63,116.15,116.46,37798.0,106.1823,106.6212,106.1823,106.4657,37798.0
2020-07-17 10:10:00,116.46,116.59,116.35,116.57,18633.0,106.4657,106.5846,106.3652,106.5663,18633.0
2020-07-17 10:15:00,116.57,116.65,116.43,116.52,39389.0,106.5663,106.6394,106.4383,106.5206,39389.0
2020-07-17 10:20:00,116.48,116.6,116.32,116.38,32949.0,106.484,106.5937,106.3378,106.3926,32949.0
2020-07-17 10:25:00,116.34,116.42,116.04,116.07,22888.0,106.356,106.4292,106.0818,106.1092,22888.0
2020-07-17 10:30:00,116.09,116.09,115.76,115.85,24107.0,106.1275,106.1275,105.8258,105.9081,24107.0
2020-07-17 10:35:00,115.88,116.11,115.83,115.96,19263.0,105.9355,106.1458,105.8898,106.0087,19263.0
2020-07-17 10:40:00,115.97,116.03,115.83,115.83,13440.0,106.0178,106.0726,105.8898,105.8898,13440.0
2020-07-17 10:45:00,115.84,116.12,115.76,116.07,26305.0,105.8989,106.1549,105.8258,106.1092,26305.0
2020-07-17 10:50:00,116.05,116.39,116.04,116.36,23573.0,106.0909,106.4018,106.0818,106.3743,23573.0
2020-07-17 10:55:00,116.38,116.65,116.36,116.64,19027.0,106.3926,106.6394,106.3743,106.6303,19027.0
2020-07-17 11:00:00,116.62,116.83,116.55,116.68,60605.0,106.612,106.804,106.548,106.6669,60605.0
2020-07-17 11:05:00,116.69,116.91,116.66,116.9,34964.0,106.676,106.8771,106.6486,106.868,34964.0
2020-07-17 11:10:00,116.9,117.09,116.9,117.0,22291.0,106.868,107.0417,106.868,106.9594,22291.0
2020-07-17 11:15:00,116.99,117.05,116.75,116.77,25937.0,106.9503,107.0051,106.7309,106.7491,25937.0
2020-07-17 11:20:00,116.79,116.89,116.69,116.76,15366.0,106.7674,106.8588,106.676,106.74,15366.0
2020-07-17 11:25:00,116.78,116.9,116.72,116.86,27253.0,106.7583,106.868,106.7034,106.8314,27253.0
2020-07-17 11:30:00,116.88,116.88,116.77,116.78,13779.0,106.8497,106.8497,106.7491,106.7583,13779.0
2020-07-17 11:35:00,116.8,116.86,116.72,116.82,9047.0,106.7766,106.8314,106.7034,106.7948,9047.0
2020-07-17 11:40:00,116.84,116.87,116.66,116.75,26136.0,106.8131,106.8406,106.6486,106.7309,26136.0
2020-07-17 11:45:00,116.71,116.77,116.54,116.61,15864.0,106.6943,106.7491,106.5389,106.6029,15864.0
2020-07-17 11:50:00,116.59,117.05,116.57,117.03,21347.0,106.5846,107.0051,106.5663,106.9868,21347.0
2020-07-17 11:55:00,117.02,117.12,116.98,117.04,16210.0,106.9777,107.0691,106.9411,106.996,16210.0
2020-07-17 12:00:00,117.06,117.1,116.98,117.1,12351.0,107.0143,107.0508,106.9411,107.0508,12351.0
2020-07-17 12:05:00,117.09,117.14,117.0,117.0,37042.0,107.0417,107.0874,106.9594,106.9594,37042.0
2020-07-17 12:10:00,116.96,117.05,116.88,116.97,28701.0,106.9228,107.0051,106.8497,106.932,28701.0
2020-07-17 12:15:00,116.97,116.98,116.84,116.85,15149.0,106.932,106.9411,106.8131,106.8223,15149.0
2020-07-17 12:20:00,116.85,116.92,116.72,116.92,11561.0,106.8223,106.8863,106.7034,106.8863,11561.0
2020-07-17 12:25:00,116.92,116.93,116.72,116.74,16747.0,106.8863,106.8954,106.7034,106.7217,16747.0
2020-07-17 12:30:00,116.74,116.77,116.64,116.68,9773.0,106.7217,106.7491,106.6303,106.6669,9773.0
2020-07-17 12:35:00,116.67,116.78,116.64,116.77,8501.0,106.6577,106.7583,106.6303,106.7491,8501.0
2020-07-17 12:40:00,116.76,116.77,116.48,116.54,8258.0,106.74,106.7491,106.484,106.5389,8258.0
2020-07-17 12:45:00,116.55,116.58,116.42,116.47,11725.0,106.548,106.5754,106.4292,106.4749,11725.0
2020-07-17 12:50:00,116.47,116.49,116.37,116.38,11913.0,106.4749,106.4932,106.3835,106.3926,11913.0
2020-07-17 12:55:00,116.37,116.43,116.24,116.33,11275.0,106.3835,106.4383,106.2646,106.3469,11275.0
2020-07-17 13:00:00,116.38,116.38,116.2,116.3,12130.0,106.3926,106.3926,106.2281,106.3195,12130.0
2020-07-17 13:05:00,116.34,116.42,116.32,116.33,12254.0,106.356,106.4292,106.3378,106.3469,12254.0
2020-07-17 13:10:00,116.33,116.35,116.17,116.17,13544.0,106.3469,106.3652,106.2006,106.2006,13544.0
2020-07-17 13:15:00,116.16,116.19,115.93,116.05,30837.0,106.1915,106.2189,105.9812,106.0909,30837.0
2020-07-17 13:20:00,116.05,116.22,116.02,116.14,10691.0,106.0909,106.2463,106.0635,106.1732,10691.0
2020-07-17 13:25:00,116.15,116.22,116.08,116.14,11773.0,106.1823,106.2463,106.1184,106.1732,11773.0
2020-07-17 13:30:00,116.15,116.21,116.08,116.08,11681.0,106.1823,106.2372,106.1184,106.1184,11681.0
2020-07-17 13:35:00,116.08,116.17,116.04,116.11,11185.0,106.1184,106.2006,106.0818,106.1458,11185.0
2020-07-17 13:40:00,116.09,116.16,116.02,116.11,14347.0,106.1275,106.1915,106.0635,106.1458,14347.0
2020-07-17 13:45:00,116.14,116.14,116.04,116.11,8866.0,106.1732,106.1732,106.0818,106.1458,8866.0
2020-07-17 13:50:00,116.1,116.14,116.02,116.08,10180.0,106.1366,106.1732,106.0635,106.1184,10180.0
2020-07-17 13:55:00,116.1,116.13,116.0,116.06,12007.0,106.1366,106.1641,106.0452,106.1001,12007.0
2020-07-17 14:00:00,116.07,116.35,116.06,116.33,18336.0,106.1092,106.3652,106.1001,106.3469,18336.0
2020-07-17 14:05:00,116.31,116.35,116.27,116.32,12304.0,106.3286,106.3652,106.292,106.3378,12304.0
2020-07-17 14:10:00,116.32,116.58,116.27,116.51,25290.0,106.3378,106.5754,106.292,106.5115,25290.0
2020-07-17 14:15:00,116.5,116.56,116.44,116.55,22458.0,106.5023,106.5572,106.4475,106.548,22458.0
2020-07-17 14:20:00,116.55,116.55,116.42,116.51,15895.0,106.548,106.548,106.4292,106.5115,15895.0
2020-07-17 14:25:00,116.49,116.59,116.49,116.53,8955.0,106.4932,106.5846,106.4932,106.5297,8955.0
2020-07-17 14:30:00,116.52,116.53,116.42,116.42,13405.0,106.5206,106.5297,106.4292,106.4292,13405.0
2020-07-17 14:35:00,116.42,116.49,116.3,116.45,10745.0,106.4292,106.4932,106.3195,106.4566,10745.0
2020-07-17 14:40:00,116.45,116.5,116.41,116.48,12062.0,106.4566,106.5023,106.42,106.484,12062.0
2020-07-17 14:45:00,116.49,116.51,116.36,116.42,9457.0,106.4932,106.5115,106.3743,106.4292,9457.0
2020-07-17 14:50:00,116.43,116.54,116.4,116.47,9458.0,106.4383,106.5389,106.4109,106.4749,9458.0
2020-07-17 14:55:00,116.5,116.51,116.36,116.38,12162.0,106.5023,106.5115,106.3743,106.3926,12162.0
2020-07-17 15:00:00,116.37,116.37,116.13,116.14,59383.0,106.3835,106.3835,106.1641,106.1732,59383.0
2020-07-17 15:05:00,116.13,116.42,116.08,116.35,22258.0,106.1641,106.4292,106.1184,106.3652,22258.0
2020-07-17 15:10:00,116.35,116.48,116.31,116.44,18924.0,106.3652,106.484,106.3286,106.4475,18924.0
2020-07-17 15:15:00,116.43,116.49,116.33,116.44,15008.0,106.4383,106.4932,106.3469,106.4475,15008.0
2020-07-17 15:20:00,116.43,116.61,116.41,116.61,14094.0,106.4383,106.6029,106.42,106.6029,14094.0
2020-07-17 15:25:00,116.63,116.66,116.56,116.62,15443.0,106.6212,106.6486,106.5572,106.612,15443.0
2020-07-17 15:30:00,116.62,116.63,116.4,116.41,25000.0,106.612,106.6212,106.4109,106.42,25000.0
2020-07-17 15:35:00,116.42,116.66,116.41,116.57,24526.0,106.4292,106.6486,106.42,106.5663,24526.0
2020-07-17 15:40:00,116.58,116.65,116.52,116.63,34766.0,106.5754,106.6394,106.5206,106.6212,34766.0
2020-07-17 15:45:00,116.63,116.66,116.55,116.66,50488.0,106.6212,106.6486,106.548,106.6486,50488.0
2020-07-17 15:50:00,116.65,116.66,116.45,116.54,105285.0,106.6394,106.6486,106.4566,106.5389,105285.0
2020-07-17 15:55:00,116.54,116.83,116.53,116.75,116987.0,106.5389,106.804,106.5297,106.7309,116987.0
2020-07-20 09:30:00,117.04,117.05,116.24,116.43,130524.0,106.996,107.0051,106.2646,106.4383,130524.0
2020-07-20 09:35:00,116.48,116.54,115.66,116.13,33503.0,106.484,106.5389,105.7344,106.1641,33503.0
2020-07-20 09:40:00,116.12,116.13,115.54,116.0,34417.0,106.1549,106.1641,105.6247,106.0452,34417.0
2020-07-20 09:45:00,115.98,116.36,115.86,116.14,48677.0,106.0269,106.3743,105.9172,106.1732,48677.0
2020-07-20 09:50:00,116.15,116.69,116.05,116.61,42055.0,106.1823,106.676,106.0909,106.6029,42055.0
2020-07-20 09:55:00,116.64,116.8,116.53,116.73,134697.0,106.6303,106.7766,106.5297,106.7126,134697.0
2020-07-20 10:00:00,116.76,116.76,116.52,116.73,31200.0,106.74,106.74,106.5206,106.7126,31200.0
2020-07-20 10:05:00,116.73,116.95,116.65,116.77,17098.0,106.7126,106.9137,106.6394,106.7491,17098.0
2020-07-20 10:10:00,116.8,116.97,116.7,116.79,14404.0,106.7766,106.932,106.6851,106.7674,14404.0
2020-07-20 10:15:00,116.83,116.85,116.52,116.62,19145.0,106.804,106.8223,106.5206,106.612,19145.0
2020-07-20 10:20:00,116.64,116.73,116.46,116.53,17525.0,106.6303,106.7126,106.4657,106.5297,17525.0
2020-07-20 10:25:00,116.52,116.65,116.43,116.59,12800.0,106.5206,106.6394,106.4383,106.5846,12800.0
2020-07-20 10:30:00,116.61,116.79,116.6,116.76,12906.0,106.6029,106.7674,106.5937,106.74,12906.0
2020-07-20 10:35:00,116.75,116.87,116.57,116.57,9410.0,106.7309,106.8406,106.5663,106.5663,9410.0
2020-07-20 10:40:00,116.59,116.68,116.55,116.61,15484.0,106.5846,106.6669,106.548,106.6029,15484.0
2020-07-20 10:45:00,116.59,116.72,116.55,116.6,14001.0,106.5846,106.7034,106.548,106.5937,14001.0
2020-07-20 10:50:00,116.64,116.64,116.35,116.4,15915.0,106.6303,106.6303,106.3652,106.4109,15915.0
2020-07-20 10:55:00,116.41,116.53,116.33,116.38,12419.0,106.42,106.5297,106.3469,106.3926,12419.0
2020-07-20 11:00:00,116.44,116.47,116.34,116.43,19412.0,106.4475,106.4749,106.356,106.4383,19412.0
2020-07-20 11:05:00,116.39,116.44,116.25,116.25,13938.0,106.4018,106.4475,106.2738,106.2738,13938.0
2020-07-20 11:10:00,116.29,116.51,116.27,116.44,17623.0,106.3103,106.5115,106.292,106.4475,17623.0
2020-07-20 11:15:00,116.45,116.97,116.45,116.93,26146.0,106.4566,106.932,106.4566,106.8954,26146.0
2020-07-20 11:20:00,116.99,117.01,116.71,116.76,12673.0,106.9503,106.9685,106.6943,106.74,12673.0
2020-07-20 11:25:00,116.77,116.9,116.71,116.9,78167.0,106.7491,106.868,106.6943,106.868,78167.0
2020-07-20 11:30:00,116.88,116.92,116.59,116.59,19709.0,106.8497,106.8863,106.5846,106.5846,19709.0
2020-07-20 11:35:00,116.59,116.8,116.56,116.71,12334.0,106.5846,106.7766,106.5572,106.6943,12334.0
2020-07-20 11:40:00,116.76,116.77,116.5,116.5,7403.0,106.74,106.7491,106.5023,106.5023,7403.0
2020-07-20 11:45:00,116.49,116.6,116.4,116.5,11769.0,106.4932,106.5937,106.4109,106.5023,11769.0
2020-07-20 11:50:00,116.49,116.49,116.13,116.17,16138.0,106.4932,106.4932,106.1641,106.2006,16138.0
2020-07-20 11:55:00,116.18,116.18,116.0,116.14,10880.0,106.2098,106.2098,106.0452,106.1732,10880.0
2020-07-20 12:00:00,116.14,116.27,116.04,116.27,22953.0,106.1732,106.292,106.0818,106.292,22953.0
2020-07-20 12:05:00,116.21,116.27,116.05,116.05,13241.0,106.2372,106.292,106.0909,106.0909,13241.0
2020-07-20 12:10:00,116.06,116.2,116.05,116.1,9633.0,106.1001,106.2281,106.0909,106.1366,9633.0
2020-07-20 12:15:00,116.08,116.24,116.08,116.15,15143.0,106.1184,106.2646,106.1184,106.1823,15143.0
2020-07-20 12:20:00,116.15,116.16,115.95,115.97,8586.0,106.1823,106.1915,105.9995,106.0178,8586.0
2020-07-20 12:25:00,115.99,115.99,115.83,115.85,14336.0,106.0361,106.0361,105.8898,105.9081,14336.0
2020-07-20 12:30:00,115.86,115.93,115.81,115.93,17526.0,105.9172,105.9812,105.8715,105.9812,17526.0
2020-07-20 12:35:00,115.92,116.01,115.89,115.99,12102.0,105.9721,106.0544,105.9447,106.0361,12102.0
2020-07-20 12:40:00,116.02,116.15,116.01,116.09,11357.0,106.0635,106.1823,106.0544,106.1275,11357.0
2020-07-20 12:45:00,116.06,116.09,115.97,116.08,11140.0,106.1001,106.1275,106.0178,106.1184,11140.0
2020-07-20 12:50:00,116.1,116.13,116.01,116.04,11956.0,106.1366,106.1641,106.0544,106.0818,11956.0
2020-07-20 12:55:00,116.04,116.16,115.96,116.16,24568.0,106.0818,106.1915,106.0087,106.1915,24568.0
2020-07-20 13:00:00,116.16,116.24,116.09,116.09,17184.0,106.1915,106.2646,106.1275,106.1275,17184.0
2020-07-20 13:05:00,116.09,116.13,116.01,116.02,14021.0,106.1275,106.1641,106.0544,106.0635,14021.0
2020-07-20 13:10:00,116.0,116.08,115.93,116.01,14448.0,106.0452,106.1184,105.9812,106.0544,14448.0
2020-07-20 13:15:00,116.0,116.1,115.99,116.05,10331.0,106.0452,106.1366,106.0361,106.0909,10331.0
2020-07-20 13:20:00,116.04,116.04,115.88,115.88,10844.0,106.0818,106.0818,105.9355,105.9355,10844.0
2020-07-20 13:25:00,115.87,116.0,115.86,116.0,11593.0,105.9264,106.0452,105.9172,106.0452,11593.0
2020-07-20 13:30:00,115.99,116.0,115.92,115.97,9389.0,106.0361,106.0452,105.9721,106.0178,9389.0
2020-07-20 13:35:00,115.95,116.04,115.91,115.99,12451.0,105.9995,106.0818,105.9629,106.0361,12451.0
2020-07-20 13:40:00,116.0,116.21,116.0,116.17,11611.0,106.0452,106.2372,106.0452,106.2006,11611.0
2020-07-20 13:45:00,116.16,116.21,116.11,116.17,13323.0,106.1915,106.2372,106.1458,106.2006,13323.0
2020-07-20 13:50:00,116.16,116.37,116.16,116.35,11875.0,106.1915,106.3835,106.1915,106.3652,11875.0
2020-07-20 13:55:00,116.35,116.49,116.32,116.37,40270.0,106.3652,106.4932,106.3378,106.3835,40270.0
2020-07-20 14:00:00,116.33,116.44,116.26,116.38,59337.0,106.3469,106.4475,106.2829,106.3926,59337.0
2020-07-20 14:05:00,116.39,116.46,116.31,116.36,21635.0,106.4018,106.4657,106.3286,106.3743,21635.0
2020-07-20 14:10:00,116.34,116.4,116.26,116.35,19984.0,106.356,106.4109,106.2829,106.3652,19984.0
2020-07-20 14:15:00,116.36,116.38,116.29,116.34,24131.0,106.3743,106.3926,106.3103,106.356,24131.0
2020-07-20 14:20:00,116.34,116.37,116.27,116.28,27198.0,106.356,106.3835,106.292,106.3012,27198.0
2020-07-20 14:25:00,116.29,116.35,116.29,116.33,16918.0,106.3103,106.3652,106.3103,106.3469,16918.0
2020-07-20 14:30:00,116.34,116.71,116.28,116.68,25330.0,106.356,106.6943,106.3012,106.6669,25330.0
2020-07-20 14:35:00,116.69,116.72,116.58,116.61,14949.0,106.676,106.7034,106.5754,106.6029,14949.0
2020-07-20 14:40:00,116.62,116.81,116.61,116.78,13658.0,106.612,106.7857,106.6029,106.7583,13658.0
2020-07-20 14:45:00,116.77,116.82,116.67,116.74,48632.0,106.7491,106.7948,106.6577,106.7217,48632.0
2020-07-20 14:50:00,116.76,116.98,116.74,116.85,50905.0,106.74,106.9411,106.7217,106.8223,50905.0
2020-07-20 14:55:00,116.87,116.91,116.72,116.75,19756.0,106.8406,106.8771,106.7034,106.7309,19756.0
2020-07-20 15:00:00,116.75,116.77,116.63,116.73,28789.0,106.7309,106.7491,106.6212,106.7126,28789.0
2020-07-20 15:05:00,116.74,116.86,116.74,116.77,15879.0,106.7217,106.8314,106.7217,106.7491,15879.0
2020-07-20 15:10:00,116.77,116.86,116.75,116.75,17565.0,106.7491,106.8314,106.7309,106.7309,17565.0
2020-07-20 15:15:00,116.76,116.97,116.74,116.93,25387.0,106.74,106.932,106.7217,106.8954,25387.0
2020-07-20 15:20:00,116.94,117.1,116.9,117.02,28208.0,106.9046,107.0508,106.868,106.9777,28208.0
2020-07-20 15:25:00,117.02,117.19,117.0,117.1,19383.0,106.9777,107.1331,106.9594,107.0508,19383.0
2020-07-20 15:30:00,117.1,117.2,117.05,117.11,34811.0,107.0508,107.1422,107.0051,107.06,34811.0
2020-07-20 15:35:00,117.12,117.28,117.09,117.24,29510.0,107.0691,107.2154,107.0417,107.1788,29510.0
2020-07-20 15:40:00,117.26,117.33,117.22,117.28,27531.0,107.1971,107.2611,107.1605,107.2154,27531.0
2020-07-20 15:45:00,117.3,117.48,117.28,117.41,53182.0,107.2337,107.3982,107.2154,107.3342,53182.0
2020-07-20 15:50:00,117.41,117.85,117.08,117.28,143604.0,107.3342,107.7365,107.0325,107.2154,143604.0
2020-07-20 15:55:00,117.3,117.32,116.99,117.03,209631.0,107.2337,107.2519,106.9503,106.9868,209631.0
2020-07-21 09:30:00,117.2,117.49,116.21,116.23,122201.0,107.1422,107.4074,106.2372,106.2555,122201.0
2020-07-21 09:35:00,116.22,116.59,115.98,116.3,120678.0,106.2463,106.5846,106.0269,106.3195,120678.0
2020-07-21 09:40:00,116.33,116.47,115.98,116.29,50516.0,106.3469,106.4749,106.0269,106.3103,50516.0
2020-07-21 09:45:00,116.26,116.41,116.0,116.13,40865.0,106.2829,106.42,106.0452,106.1641,40865.0
2020-07-21 09:50:00,116.1,116.25,115.85,116.23,108558.0,106.1366,106.2738,105.9081,106.2555,108558.0
2020-07-21 09:55:00,116.2,116.27,116.01,116.15,23332.0,106.2281,106.292,106.0544,106.1823,23332.0
2020-07-21 10:00:00,116.12,116.17,115.8,116.0,43288.0,106.1549,106.2006,105.8624,106.0452,43288.0
2020-07-21 10:05:00,116.0,116.12,115.81,115.85,41958.0,106.0452,106.1549,105.8715,105.9081,41958.0
2020-07-21 10:10:00,115.84,115.89,115.41,115.43,40301.0,105.8989,105.9447,105.5059,105.5241,40301.0
2020-07-21 10:15:00,115.48,115.56,115.26,115.53,64633.0,105.5698,105.643,105.3687,105.6156,64633.0
2020-07-21 10:20:00,115.49,115.54,115.18,115.21,32823.0,105.579,105.6247,105.2956,105.323,32823.0
2020-07-21 10:25:00,115.21,115.28,115.02,115.26,36815.0,105.323,105.387,105.1493,105.3687,36815.0
2020-07-21 10:30:00,115.28,115.37,115.09,115.09,26361.0,105.387,105.4693,105.2133,105.2133,26361.0
2020-07-21 10:35:00,115.11,115.15,114.81,114.89,53141.0,105.2316,105.2682,104.9573,105.0305,53141.0
2020-07-21 10:40:00,114.87,114.88,114.53,114.69,87069.0,105.0122,105.0213,104.7014,104.8476,87069.0
2020-07-21 10:45:00,114.68,114.79,114.6,114.67,22544.0,104.8385,104.9391,104.7654,104.8294,22544.0
2020-07-21 10:50:00,114.69,114.73,114.54,114.67,42074.0,104.8476,104.8842,104.7105,104.8294,42074.0
2020-07-21 10:55:00,114.66,114.67,114.41,114.47,66893.0,104.8202,104.8294,104.5917,104.6465,66893.0
2020-07-21 11:00:00,114.48,114.61,114.44,114.56,23449.0,104.6557,104.7745,104.6191,104.7288,23449.0
2020-07-21 11:05:00,114.57,114.6,114.29,114.36,23167.0,104.7379,104.7654,104.482,104.546,23167.0
2020-07-21 11:10:00,114.34,114.47,114.12,114.47,60131.0,104.5277,104.6465,104.3266,104.6465,60131.0
2020-07-21 11:15:00,114.48,114.49,114.21,114.28,63363.0,104.6557,104.6648,104.4088,104.4728,63363.0
2020-07-21 11:20:00,114.3,114.58,114.23,114.43,35992.0,104.4911,104.7471,104.4271,104.61,35992.0
2020-07-21 11:25:00,114.44,114.45,114.08,114.19,66384.0,104.6191,104.6282,104.29,104.3905,66384.0
2020-07-21 11:30:00,114.22,114.33,114.15,114.31,44849.0,104.418,104.5185,104.354,104.5002,44849.0
2020-07-21 11:35:00,114.29,114.32,114.12,114.26,25604.0,104.482,104.5094,104.3266,104.4545,25604.0
2020-07-21 11:40:00,114.25,114.72,114.24,114.51,63248.0,104.4454,104.8751,104.4363,104.6831,63248.0
2020-07-21 11:45:00,114.5,114.74,114.45,114.69,21593.0,104.6739,104.8933,104.6282,104.8476,21593.0
2020-07-21 11:50:00,114.68,114.83,114.64,114.72,14558.0,104.8385,104.9756,104.8019,104.8751,14558.0
2020-07-21 11:55:00,114.75,114.87,114.64,114.81,15554.0,104.9025,105.0122,104.8019,104.9573,15554.0
2020-07-21 12:00:00,114.78,114.83,114.63,114.67,16878.0,104.9299,104.9756,104.7928,104.8294,16878.0
2020-07-21 12:05:00,114.72,114.72,114.5,114.52,21608.0,104.8751,104.8751,104.6739,104.6922,21608.0
2020-07-21 12:10:00,114.54,114.57,114.4,114.51,29162.0,104.7105,104.7379,104.5825,104.6831,29162.0
2020-07-21 12:15:00,114.49,114.57,114.37,114.44,10116.0,104.6648,104.7379,104.5551,104.6191,10116.0
2020-07-21 12:20:00,114.46,114.5,114.37,114.42,40392.0,104.6374,104.6739,104.5551,104.6008,40392.0
2020-07-21 12:25:00,114.44,114.55,114.34,114.44,129665.0,104.6191,104.7197,104.5277,104.6191,129665.0
2020-07-21 12:30:00,114.4,114.47,114.32,114.39,15652.0,104.5825,104.6465,104.5094,104.5734,15652.0
2020-07-21 12:35:00,114.42,114.5,114.29,114.36,24215.0,104.6008,104.6739,104.482,104.546,24215.0
2020-07-21 12:40:00,114.35,114.47,114.24,114.43,23855.0,104.5368,104.6465,104.4363,104.61,23855.0
2020-07-21 12:45:00,114.43,114.49,114.22,114.22,11449.0,104.61,104.6648,104.418,104.418,11449.0
2020-07-21 12:50:00,114.26,114.33,114.08,114.09,23742.0,104.4545,104.5185,104.29,104.2991,23742.0
2020-07-21 12:55:00,114.11,114.25,114.06,114.23,14670.0,104.3174,104.4454,104.2717,104.4271,14670.0
2020-07-21 13:00:00,114.21,114.47,114.2,114.31,31280.0,104.4088,104.6465,104.3997,104.5002,31280.0
2020-07-21 13:05:00,114.3,114.5,114.29,114.49,28912.0,104.4911,104.6739,104.482,104.6648,28912.0
2020-07-21 13:10:00,114.47,114.48,114.29,114.31,13742.0,104.6465,104.6557,104.482,104.5002,13742.0
2020-07-21 13:15:00,114.33,114.44,114.24,114.38,19333.0,104.5185,104.6191,104.4363,104.5642,19333.0
2020-07-21 13:20:00,114.39,114.43,114.3,114.35,51040.0,104.5734,104.61,104.4911,104.5368,51040.0
2020-07-21 13:25:00,114.39,114.59,114.39,114.54,32741.0,104.5734,104.7562,104.5734,104.7105,32741.0
2020-07-21 13:30:00,114.53,114.6,114.45,114.48,18340.0,104.7014,104.7654,104.6282,104.6557,18340.0
2020-07-21 13:35:00,114.48,114.53,114.44,114.47,10278.0,104.6557,104.7014,104.6191,104.6465,10278.0
2020-07-21 13:40:00,114.48,114.51,114.33,114.35,12874.0,104.6557,104.6831,104.5185,104.5368,12874.0
2020-07-21 13:45:00,114.35,114.44,114.29,114.41,18196.0,104.5368,104.6191,104.482,104.5917,18196.0
2020-07-21 13:50:00,114.41,114.54,114.37,114.54,45820.0,104.5917,104.7105,104.5551,104.7105,45820.0
2020-07-21 13:55:00,114.56,114.61,114.45,114.5,27221.0,104.7288,104.7745,104.6282,104.6739,27221.0
2020-07-21 14:00:00,114.49,114.71,114.47,114.61,19306.0,104.6648,104.8659,104.6465,104.7745,19306.0
2020-07-21 14:05:00,114.61,114.83,114.61,114.8,18294.0,104.7745,104.9756,104.7745,104.9482,18294.0
2020-07-21 14:10:00,114.8,115.01,114.73,115.0,83722.0,104.9482,105.1402,104.8842,105.131,83722.0
2020-07-21 14:15:00,115.02,115.05,114.84,114.9,29285.0,105.1493,105.1767,104.9848,105.0396,29285.0
2020-07-21 14:20:00,114.87,114.98,114.71,114.73,13535.0,105.0122,105.1128,104.8659,104.8842,13535.0
2020-07-21 14:25:00,114.73,114.93,114.7,114.83,18834.0,104.8842,105.067,104.8568,104.9756,18834.0
2020-07-21 14:30:00,114.84,114.84,114.57,114.61,16034.0,104.9848,104.9848,104.7379,104.7745,16034.0
2020-07-21 14:35:00,114.64,114.72,114.6,114.62,62172.0,104.8019,104.8751,104.7654,104.7836,62172.0
2020-07-21 14:40:00,114.62,114.72,114.57,114.67,28168.0,104.7836,104.8751,104.7379,104.8294,28168.0
2020-07-21 14:45:00,114.66,114.84,114.65,114.79,27707.0,104.8202,104.9848,104.8111,104.9391,27707.0
2020-07-21 14:50:00,114.78,114.97,114.7,114.97,126543.0,104.9299,105.1036,104.8568,105.1036,126543.0
2020-07-21 14:55:00,114.97,115.15,114.95,115.09,51625.0,105.1036,105.2682,105.0853,105.2133,51625.0
2020-07-21 15:00:00,115.11,115.34,115.06,115.24,35315.0,105.2316,105.4419,105.1859,105.3504,35315.0
2020-07-21 15:05:00,115.22,115.27,115.04,115.09,35832.0,105.3322,105.3779,105.1676,105.2133,35832.0
2020-07-21 15:10:00,115.09,115.15,114.7,114.79,35021.0,105.2133,105.2682,104.8568,104.9391,35021.0
2020-07-21 15:15:00,114.72,114.79,114.56,114.6,22115.0,104.8751,104.9391,104.7288,104.7654,22115.0
2020-07-21 15:20:00,114.58,114.64,114.43,114.52,34414.0,104.7471,104.8019,104.61,104.6922,34414.0
2020-07-21 15:25:00,114.53,114.69,114.45,114.51,31824.0,104.7014,104.8476,104.6282,104.6831,31824.0
2020-07-21 15:30:00,114.53,114.64,114.38,114.4,35229.0,104.7014,104.8019,104.5642,104.5825,35229.0
2020-07-21 15:35:00,114.42,114.45,114.29,114.36,59903.0,104.6008,104.6282,104.482,104.546,59903.0
2020-07-21 15:40:00,114.35,114.61,114.3,114.59,55834.0,104.5368,104.7745,104.4911,104.7562,55834.0
2020-07-21 15:45:00,114.6,114.79,114.56,114.73,75960.0,104.7654,104.9391,104.7288,104.8842,75960.0
2020-07-21 15:50:00,114.73,114.74,113.89,113.95,127113.0,104.8842,104.8933,104.1163,104.1711,127113.0
2020-07-21 15:55:00,113.95,114.6,113.91,114.59,372251.0,104.1711,104.7654,104.1346,104.7562,372251.0
2020-07-22 09:30:00,114.64,114.77,114.1,114.45,71259.0,104.8019,104.9208,104.3083,104.6282,71259.0
2020-07-22 09:35:00,114.46,114.61,114.05,114.21,59154.0,104.6374,104.7745,104.2626,104.4088,59154.0
2020-07-22 09:40:00,114.21,114.7,114.18,114.35,46717.0,104.4088,104.8568,104.3814,104.5368,46717.0
2020-07-22 09:45:00,114.38,114.67,114.36,114.45,67610.0,104.5642,104.8294,104.546,104.6282,67610.0
2020-07-22 09:50:00,114.46,114.75,114.35,114.69,67752.0,104.6374,104.9025,104.5368,104.8476,67752.0
2020-07-22 09:55:00,114.72,114.83,114.58,114.59,69851.0,104.8751,104.9756,104.7471,104.7562,69851.0
2020-07-22 10:00:00,114.57,115.0,114.55,114.92,41135.0,104.7379,105.131,104.7197,105.0579,41135.0
2020-07-22 10:05:00,114.93,114.99,114.7,114.78,47059.0,105.067,105.1219,104.8568,104.9299,47059.0
2020-07-22 10:10:00,114.84,115.01,114.74,114.78,36609.0,104.9848,105.1402,104.8933,104.9299,36609.0
2020-07-22 10:15:00,114.77,114.81,114.45,114.5,27827.0,104.9208,104.9573,104.6282,104.6739,27827.0
2020-07-22 10:20:00,114.54,114.59,114.12,114.13,66266.0,104.7105,104.7562,104.3266,104.3357,66266.0
2020-07-22 10:25:00,114.1,114.25,113.87,113.89,52577.0,104.3083,104.4454,104.098,104.1163,52577.0
2020-07-22 10:30:00,113.89,114.11,113.6,114.01,125075.0,104.1163,104.3174,103.8512,104.226,125075.0
2020-07-22 10:35:00,113.99,114.14,113.88,113.93,38836.0,104.2077,104.3448,104.1072,104.1529,38836.0
2020-07-22 10:40:00,113.93,113.93,113.7,113.7,52262.0,104.1529,104.1529,103.9426,103.9426,52262.0
2020-07-22 10:45:00,113.75,113.83,113.33,113.52,50970.0,103.9883,104.0614,103.6044,103.778,50970.0
2020-07-22 10:50:00,113.44,113.49,113.17,113.29,29998.0,103.7049,103.7506,103.4581,103.5678,29998.0
2020-07-22 10:55:00,113.32,113.42,113.2,113.28,23967.0,103.5952,103.6866,103.4855,103.5586,23967.0
2020-07-22 11:00:00,113.28,113.58,113.26,113.58,25983.0,103.5586,103.8329,103.5404,103.8329,25983.0
2020-07-22 11:05:00,113.59,113.59,113.16,113.18,53548.0,103.842,103.842,103.4489,103.4672,53548.0
2020-07-22 11:10:00,113.14,113.25,113.05,113.13,23718.0,103.4307,103.5312,103.3484,103.4215,23718.0
2020-07-22 11:15:00,113.1,113.33,113.09,113.19,17387.0,103.3941,103.6044,103.3849,103.4764,17387.0
2020-07-22 11:20:00,113.2,113.41,113.14,113.33,37075.0,103.4855,103.6775,103.4307,103.6044,37075.0
2020-07-22 11:25:00,113.34,113.52,113.33,113.5,22803.0,103.6135,103.778,103.6044,103.7598,22803.0
2020-07-22 11:30:00,113.5,113.63,113.43,113.48,25418.0,103.7598,103.8786,103.6958,103.7415,25418.0
2020-07-22 11:35:00,113.49,113.55,113.33,113.39,41201.0,103.7506,103.8055,103.6044,103.6592,41201.0
2020-07-22 11:40:00,113.36,113.47,113.29,113.44,54134.0,103.6318,103.7323,103.5678,103.7049,54134.0
2020-07-22 11:45:00,113.44,113.45,113.29,113.34,24777.0,103.7049,103.7141,103.5678,103.6135,24777.0
2020-07-22 11:50:00,113.37,113.55,113.25,113.46,74690.0,103.6409,103.8055,103.5312,103.7232,74690.0
2020-07-22 11:55:00,113.48,113.6,113.38,113.52,26542.0,103.7415,103.8512,103.6501,103.778,26542.0
2020-07-22 12:00:00,113.51,113.71,113.34,113.35,32952.0,103.7689,103.9517,103.6135,103.6226,32952.0
2020-07-22 12:05:00,113.36,113.55,113.32,113.47,19058.0,103.6318,103.8055,103.5952,103.7323,19058.0
2020-07-22 12:10:00,113.48,113.8,113.46,113.74,17766.0,103.7415,104.034,103.7232,103.9792,17766.0
2020-07-22 12:15:00,113.76,113.82,113.69,113.73,18642.0,103.9974,104.0523,103.9335,103.97,18642.0
2020-07-22 12:20:00,113.74,113.76,113.58,113.64,31557.0,103.9792,103.9974,103.8329,103.8877,31557.0
2020-07-22 12:25:00,113.6,113.79,113.6,113.73,16741.0,103.8512,104.0249,103.8512,103.97,16741.0
2020-07-22 12:30:00,113.75,113.8,113.62,113.66,7272.0,103.9883,104.034,103.8695,103.906,7272.0
2020-07-22 12:35:00,113.68,113.74,113.52,113.55,14405.0,103.9243,103.9792,103.778,103.8055,14405.0
2020-07-22 12:40:00,113.52,113.6,113.45,113.49,22272.0,103.778,103.8512,103.7141,103.7506,22272.0
2020-07-22 12:45:00,113.47,113.58,113.45,113.51,18587.0,103.7323,103.8329,103.7141,103.7689,18587.0
2020-07-22 12:50:00,113.52,113.58,113.26,113.27,16735.0,103.778,103.8329,103.5404,103.5495,16735.0
2020-07-22 12:55:00,113.27,113.44,113.26,113.43,14963.0,103.5495,103.7049,103.5404,103.6958,14963.0
2020-07-22 13:00:00,113.42,113.42,113.22,113.31,11205.0,103.6866,103.6866,103.5038,103.5861,11205.0
2020-07-22 13:05:00,113.31,113.33,113.23,113.24,19721.0,103.5861,103.6044,103.5129,103.5221,19721.0
2020-07-22 13:10:00,113.23,113.39,113.22,113.31,12498.0,103.5129,103.6592,103.5038,103.5861,12498.0
2020-07-22 13:15:00,113.29,113.52,113.26,113.52,16804.0,103.5678,103.778,103.5404,103.778,16804.0
2020-07-22 13:20:00,113.49,113.49,113.36,113.47,27250.0,103.7506,103.7506,103.6318,103.7323,27250.0
2020-07-22 13:25:00,113.46,113.46,113.29,113.32,15399.0,103.7232,103.7232,103.5678,103.5952,15399.0
2020-07-22 13:30:00,113.34,113.34,113.2,113.26,25833.0,103.6135,103.6135,103.4855,103.5404,25833.0
2020-07-22 13:35:00,113.25,113.28,113.14,113.19,22416.0,103.5312,103.5586,103.4307,103.4764,22416.0
2020-07-22 13:40:00,113.18,113.41,113.18,113.37,63196.0,103.4672,103.6775,103.4672,103.6409,63196.0
2020-07-22 13:45:00,113.37,113.43,113.29,113.36,22282.0,103.6409,103.6958,103.5678,103.6318,22282.0
2020-07-22 13:50:00,113.37,113.37,113.1,113.12,21491.0,103.6409,103.6409,103.3941,103.4124,21491.0
2020-07-22 13:55:00,113.11,113.32,113.06,113.15,38225.0,103.4032,103.5952,103.3575,103.4398,38225.0
2020-07-22 14:00:00,113.15,113.61,113.14,113.61,16142.0,103.4398,103.8603,103.4307,103.8603,16142.0
2020-07-22 14:05:00,113.61,113.61,113.48,113.58,13777.0,103.8603,103.8603,103.7415,103.8329,13777.0
2020-07-22 14:10:00,113.57,113.68,113.48,113.58,20651.0,103.8238,103.9243,103.7415,103.8329,20651.0
2020-07-22 14:15:00,113.59,113.7,113.51,113.7,9022.0,103.842,103.9426,103.7689,103.9426,9022.0
2020-07-22 14:20:00,113.7,113.72,113.36,113.46,9892.0,103.9426,103.9609,103.6318,103.7232,9892.0
2020-07-22 14:25:00,113.48,113.53,113.43,113.48,16800.0,103.7415,103.7872,103.6958,103.7415,16800.0
2020-07-22 14:30:00,113.5,113.5,113.27,113.39,17950.0,103.7598,103.7598,103.5495,103.6592,17950.0
2020-07-22 14:35:00,113.37,113.5,113.32,113.5,17472.0,103.6409,103.7598,103.5952,103.7598,17472.0
2020-07-22 14:40:00,113.5,113.56,113.42,113.5,6804.0,103.7598,103.8146,103.6866,103.7598,6804.0
2020-07-22 14:45:00,113.5,113.59,113.44,113.53,13459.0,103.7598,103.842,103.7049,103.7872,13459.0
2020-07-22 14:50:00,113.56,113.59,113.48,113.53,10174.0,103.8146,103.842,103.7415,103.7872,10174.0
2020-07-22 14:55:00,113.51,113.6,113.38,113.42,24018.0,103.7689,103.8512,103.6501,103.6866,24018.0
2020-07-22 15:00:00,113.41,113.5,113.36,113.36,17430.0,103.6775,103.7598,103.6318,103.6318,17430.0
2020-07-22 15:05:00,113.36,113.49,113.35,113.46,14641.0,103.6318,103.7506,103.6226,103.7232,14641.0
2020-07-22 15:10:00,113.47,113.67,113.37,113.64,20065.0,103.7323,103.9152,103.6409,103.8877,20065.0
2020-07-22 15:15:00,113.62,113.7,113.61,113.69,20772.0,103.8695,103.9426,103.8603,103.9335,20772.0
2020-07-22 15:20:00,113.68,113.7,113.54,113.56,13182.0,103.9243,103.9426,103.7963,103.8146,13182.0
2020-07-22 15:25:00,113.57,113.64,113.5,113.52,26988.0,103.8238,103.8877,103.7598,103.778,26988.0
2020-07-22 15:30:00,113.53,113.62,113.43,113.44,24741.0,103.7872,103.8695,103.6958,103.7049,24741.0
2020-07-22 15:35:00,113.44,113.6,113.44,113.6,33601.0,103.7049,103.8512,103.7049,103.8512,33601.0
2020-07-22 15:40:00,113.59,113.69,113.58,113.66,25803.0,103.842,103.9335,103.8329,103.906,25803.0
2020-07-22 15:45:00,113.66,113.77,113.66,113.73,75780.0,103.906,104.0066,103.906,103.97,75780.0
2020-07-22 15:50:00,113.73,113.92,113.73,113.85,120681.0,103.97,104.1437,103.97,104.0797,120681.0
2020-07-22 15:55:00,113.86,113.9,113.73,113.84,144151.0,104.0889,104.1254,103.97,104.0706,144151.0
2020-07-23 09:30:00,113.56,113.87,113.46,113.54,72166.0,103.8146,104.098,103.7232,103.7963,72166.0
2020-07-23 09:35:00,113.54,113.71,113.33,113.35,42996.0,103.7963,103.9517,103.6044,103.6226,42996.0
2020-07-23 09:40:00,113.32,113.59,113.28,113.49,40631.0,103.5952,103.842,103.5586,103.7506,40631.0
2020-07-23 09:45:00,113.51,113.73,113.47,113.72,32929.0,103.7689,103.97,103.7323,103.9609,32929.0
2020-07-23 09:50:00,113.7,113.74,113.53,113.62,24049.0,103.9426,103.9792,103.7872,103.8695,24049.0
2020-07-23 09:55:00,113.66,113.72,113.48,113.61,30066.0,103.906,103.9609,103.7415,103.8603,30066.0
2020-07-23 10:00:00,113.65,113.82,113.5,113.71,34690.0,103.8969,104.0523,103.7598,103.9517,34690.0
2020-07-23 10:05:00,113.71,113.87,113.63,113.81,32398.0,103.9517,104.098,103.8786,104.0432,32398.0
2020-07-23 10:10:00,113.79,113.86,113.25,113.33,33273.0,104.0249,104.0889,103.5312,103.6044,33273.0
2020-07-23 10:15:00,113.31,113.4,113.1,113.1,36279.0,103.5861,103.6683,103.3941,103.3941,36279.0
2020-07-23 10:20:00,113.13,113.4,113.09,113.4,18637.0,103.4215,103.6683,103.3849,103.6683,18637.0
2020-07-23 10:25:00,113.4,113.48,113.27,113.41,14152.0,103.6683,103.7415,103.5495,103.6775,14152.0
2020-07-23 10:30:00,113.42,113.77,113.42,113.74,9316.0,103.6866,104.0066,103.6866,103.9792,9316.0
2020-07-23 10:35:00,113.78,113.95,113.73,113.92,22280.0,104.0157,104.1711,103.97,104.1437,22280.0
2020-07-23 10:40:00,113.94,113.99,113.86,113.93,18820.0,104.162,104.2077,104.0889,104.1529,18820.0
2020-07-23 10:45:00,113.94,113.99,113.85,113.89,21498.0,104.162,104.2077,104.0797,104.1163,21498.0
2020-07-23 10:50:00,113.84,113.98,113.71,113.77,16543.0,104.0706,104.1986,103.9517,104.0066,16543.0
2020-07-23 10:55:00,113.77,113.87,113.62,113.77,18042.0,104.0066,104.098,103.8695,104.0066,18042.0
2020-07-23 11:00:00,113.79,113.86,113.58,113.58,23116.0,104.0249,104.0889,103.8329,103.8329,23116.0
2020-07-23 11:05:00,113.6,113.63,113.41,113.63,15759.0,103.8512,103.8786,103.6775,103.8786,15759.0
2020-07-23 11:10:00,113.63,113.77,113.56,113.66,12324.0,103.8786,104.0066,103.8146,103.906,12324.0
2020-07-23 11:15:00,113.67,113.7,113.55,113.61,12931.0,103.9152,103.9426,103.8055,103.8603,12931.0
2020-07-23 11:20:00,113.62,113.64,113.36,113.42,19879.0,103.8695,103.8877,103.6318,103.6866,19879.0
2020-07-23 11:25:00,113.43,113.68,113.41,113.55,42552.0,103.6958,103.9243,103.6775,103.8055,42552.0
2020-07-23 11:30:00,113.52,113.65,113.45,113.58,14737.0,103.778,103.8969,103.7141,103.8329,14737.0
2020-07-23 11:35:00,113.56,113.56,113.26,113.41,31380.0,103.8146,103.8146,103.5404,103.6775,31380.0
2020-07-23 11:40:00,113.4,113.42,113.25,113.29,18941.0,103.6683,103.6866,103.5312,103.5678,18941.0
2020-07-23 11:45:00,113.31,113.33,113.19,113.28,15157.0,103.5861,103.6044,103.4764,103.5586,15157.0
2020-07-23 11:50:00,113.29,113.31,113.11,113.2,16236.0,103.5678,103.5861,103.4032,103.4855,16236.0
2020-07-23 11:55:00,113.22,113.39,113.22,113.34,16546.0,103.5038,103.6592,103.5038,103.6135,16546.0
2020-07-23 12:00:00,113.31,113.33,113.14,113.16,27081.0,103.5861,103.6044,103.4307,103.4489,27081.0
2020-07-23 12:05:00,113.14,113.18,112.93,112.93,32897.0,103.4307,103.4672,103.2387,103.2387,32897.0
2020-07-23 12:10:00,112.93,113.13,112.9,113.06,19459.0,103.2387,103.4215,103.2113,103.3575,19459.0
2020-07-23 12:15:00,113.04,113.04,112.76,112.84,21277.0,103.3392,103.3392,103.0833,103.1564,21277.0
2020-07-23 12:20:00,112.83,112.93,112.68,112.72,19692.0,103.1473,103.2387,103.0101,103.0467,19692.0
2020-07-23 12:25:00,112.73,112.84,112.67,112.77,21623.0,103.0558,103.1564,103.001,103.0924,21623.0
2020-07-23 12:30:00,112.75,112.75,112.48,112.51,17704.0,103.0741,103.0741,102.8273,102.8547,17704.0
2020-07-23 12:35:00,112.49,112.52,112.31,112.38,27167.0,102.8364,102.8639,102.6719,102.7359,27167.0
2020-07-23 12:40:00,112.36,112.53,112.26,112.51,37952.0,102.7176,102.873,102.6262,102.8547,37952.0
2020-07-23 12:45:00,112.53,112.59,112.41,112.44,19080.0,102.873,102.9279,102.7633,102.7907,19080.0
2020-07-23 12:50:00,112.42,112.43,112.05,112.05,22294.0,102.7724,102.7816,102.4342,102.4342,22294.0
2020-07-23 12:55:00,112.08,112.32,112.0,112.32,17760.0,102.4616,102.681,102.3885,102.681,17760.0
2020-07-23 13:00:00,112.27,112.68,112.27,112.61,10616.0,102.6353,103.0101,102.6353,102.9461,10616.0
2020-07-23 13:05:00,112.54,112.67,112.47,112.54,13434.0,102.8821,103.001,102.8182,102.8821,13434.0
2020-07-23 13:10:00,112.51,112.69,112.44,112.63,7788.0,102.8547,103.0193,102.7907,102.9644,7788.0
2020-07-23 13:15:00,112.66,112.7,112.31,112.36,19666.0,102.9918,103.0284,102.6719,102.7176,19666.0
2020-07-23 13:20:00,112.38,112.45,112.13,112.13,23232.0,102.7359,102.7999,102.5073,102.5073,23232.0
2020-07-23 13:25:00,112.16,112.34,112.13,112.27,41711.0,102.5348,102.6993,102.5073,102.6353,41711.0
2020-07-23 13:30:00,112.26,112.32,112.0,112.08,27482.0,102.6262,102.681,102.3885,102.4616,27482.0
2020-07-23 13:35:00,112.07,112.13,111.72,111.84,153168.0,102.4525,102.5073,102.1325,102.2422,153168.0
2020-07-23 13:40:00,111.81,111.86,111.41,111.43,47501.0,102.2148,102.2605,101.8491,101.8674,47501.0
2020-07-23 13:45:00,111.42,111.6,111.22,111.22,31860.0,101.8583,102.0228,101.6754,101.6754,31860.0
2020-07-23 13:50:00,111.22,111.43,111.2,111.27,24488.0,101.6754,101.8674,101.6571,101.7211,24488.0
2020-07-23 13:55:00,111.25,111.51,111.12,111.45,39351.0,101.7028,101.9405,101.584,101.8857,39351.0
2020-07-23 14:00:00,111.44,111.52,110.97,111.02,64723.0,101.8765,101.9497,101.4469,101.4926,64723.0
2020-07-23 14:05:00,111.03,111.2,110.86,111.01,78454.0,101.5017,101.6571,101.3463,101.4834,78454.0
2020-07-23 14:10:00,110.97,110.98,110.67,110.84,55513.0,101.4469,101.456,101.1726,101.328,55513.0
2020-07-23 14:15:00,110.85,111.08,110.47,111.06,50531.0,101.3372,101.5474,100.9898,101.5292,50531.0
2020-07-23 14:20:00,111.03,111.17,110.86,111.12,32029.0,101.5017,101.6297,101.3463,101.584,32029.0
2020-07-23 14:25:00,111.13,111.3,110.99,111.19,30807.0,101.5931,101.7486,101.4652,101.648,30807.0
2020-07-23 14:30:00,111.16,111.48,111.04,111.42,25404.0,101.6206,101.9131,101.5109,101.8583,25404.0
2020-07-23 14:35:00,111.42,111.44,110.88,110.93,35796.0,101.8583,101.8765,101.3646,101.4103,35796.0
2020-07-23 14:40:00,110.92,111.41,110.92,111.25,30499.0,101.4012,101.8491,101.4012,101.7028,30499.0
2020-07-23 14:45:00,111.23,111.54,111.15,111.47,24428.0,101.6846,101.968,101.6114,101.904,24428.0
2020-07-23 14:50:00,111.5,111.75,111.48,111.64,59499.0,101.9314,102.1599,101.9131,102.0594,59499.0
2020-07-23 14:55:00,111.63,111.87,111.54,111.81,56108.0,102.0502,102.2696,101.968,102.2148,56108.0
2020-07-23 15:00:00,111.88,112.05,111.76,112.03,85606.0,102.2788,102.4342,102.1691,102.4159,85606.0
2020-07-23 15:05:00,112.06,112.1,111.74,111.88,82377.0,102.4433,102.4799,102.1508,102.2788,82377.0
2020-07-23 15:10:00,111.85,112.1,111.76,112.02,43698.0,102.2514,102.4799,102.1691,102.4068,43698.0
2020-07-23 15:15:00,111.98,112.36,111.94,112.17,32663.0,102.3702,102.7176,102.3336,102.5439,32663.0
2020-07-23 15:20:00,112.16,112.27,111.94,111.95,38894.0,102.5348,102.6353,102.3336,102.3428,38894.0
2020-07-23 15:25:00,111.92,112.1,111.77,111.97,62884.0,102.3154,102.4799,102.1782,102.3611,62884.0
2020-07-23 15:30:00,111.95,112.14,111.66,112.1,45494.0,102.3428,102.5165,102.0777,102.4799,45494.0
2020-07-23 15:35:00,112.12,112.27,111.86,112.11,38951.0,102.4982,102.6353,102.2605,102.489,38951.0
2020-07-23 15:40:00,112.09,112.21,111.92,111.97,41152.0,102.4708,102.5805,102.3154,102.3611,41152.0
2020-07-23 15:45:00,111.98,112.14,111.78,111.78,57377.0,102.3702,102.5165,102.1874,102.1874,57377.0
2020-07-23 15:50:00,111.73,111.98,111.56,111.95,121070.0,102.1417,102.3702,101.9862,102.3428,121070.0
2020-07-23 15:55:00,111.99,112.08,111.77,111.87,186924.0,102.3793,102.4616,102.1782,102.2696,186924.0
2020-07-24 09:30:00,110.99,111.93,110.87,111.68,77848.0,101.4652,102.3245,101.3555,102.0959,77848.0
2020-07-24 09:35:00,111.62,111.62,110.95,111.24,40410.0,102.0411,102.0411,101.4286,101.6937,40410.0
2020-07-24 09:40:00,111.2,111.88,110.84,111.78,41762.0,101.6571,102.2788,101.328,102.1874,41762.0
2020-07-24 09:45:00,111.72,112.19,111.58,111.99,74647.0,102.1325,102.5622,102.0045,102.3793,74647.0
2020-07-24 09:50:00,111.98,112.41,111.69,112.17,99571.0,102.3702,102.7633,102.1051,102.5439,99571.0
2020-07-24 09:55:00,112.14,112.59,112.07,112.4,86083.0,102.5165,102.9279,102.4525,102.7542,86083.0
2020-07-24 10:00:00,112.4,112.91,112.36,112.81,96372.0,102.7542,103.2204,102.7176,103.129,96372.0
2020-07-24 10:05:00,112.83,112.93,112.57,112.57,56566.0,103.1473,103.2387,102.9096,102.9096,56566.0
2020-07-24 10:10:00,112.59,112.69,112.31,112.51,46158.0,102.9279,103.0193,102.6719,102.8547,46158.0
2020-07-24 10:15:00,112.49,112.99,112.41,112.79,46083.0,102.8364,103.2935,102.7633,103.1107,46083.0
2020-07-24 10:20:00,112.8,113.35,112.79,113.31,33304.0,103.1198,103.6226,103.1107,103.5861,33304.0
2020-07-24 10:25:00,113.32,113.4,113.04,113.16,40334.0,103.5952,103.6683,103.3392,103.4489,40334.0
2020-07-24 10:30:00,113.14,113.33,112.86,112.9,48396.0,103.4307,103.6044,103.1747,103.2113,48396.0
2020-07-24 10:35:00,112.92,113.37,112.9,113.22,38849.0,103.2295,103.6409,103.2113,103.5038,38849.0
2020-07-24 10:40:00,113.2,113.45,113.2,113.39,36178.0,103.4855,103.7141,103.4855,103.6592,36178.0
2020-07-24 10:45:00,113.42,113.47,113.22,113.34,49733.0,103.6866,103.7323,103.5038,103.6135,49733.0
2020-07-24 10:50:00,113.34,113.74,113.24,113.67,50917.0,103.6135,103.9792,103.5221,103.9152,50917.0
2020-07-24 10:55:00,113.63,113.67,113.46,113.63,18841.0,103.8786,103.9152,103.7232,103.8786,18841.0
2020-07-24 11:00:00,113.61,113.86,113.42,113.47,24400.0,103.8603,104.0889,103.6866,103.7323,24400.0
2020-07-24 11:05:00,113.47,113.97,113.47,113.68,28144.0,103.7323,104.1894,103.7323,103.9243,28144.0
2020-07-24 11:10:00,113.67,113.88,113.54,113.73,28777.0,103.9152,104.1072,103.7963,103.97,28777.0
2020-07-24 11:15:00,113.72,113.74,113.37,113.51,20037.0,103.9609,103.9792,103.6409,103.7689,20037.0
2020-07-24 11:20:00,113.51,113.62,113.31,113.47,25477.0,103.7689,103.8695,103.5861,103.7323,25477.0
2020-07-24 11:25:00,113.46,113.55,113.3,113.42,30805.0,103.7232,103.8055,103.5769,103.6866,30805.0
2020-07-24 11:30:00,113.41,113.67,113.35,113.49,29270.0,103.6775,103.9152,103.6226,103.7506,29270.0
2020-07-24 11:35:00,113.51,113.56,113.3,113.35,23679.0,103.7689,103.8146,103.5769,103.6226,23679.0
2020-07-24 11:40:00,113.37,113.8,113.37,113.79,19647.0,103.6409,104.034,103.6409,104.0249,19647.0
2020-07-24 11:45:00,113.79,113.87,113.59,113.7,33278.0,104.0249,104.098,103.842,103.9426,33278.0
2020-07-24 11:50:00,113.68,113.78,113.46,113.52,33796.0,103.9243,104.0157,103.7232,103.778,33796.0
2020-07-24 11:55:00,113.51,113.79,113.38,113.77,23204.0,103.7689,104.0249,103.6501,104.0066,23204.0
2020-07-24 12:00:00,113.77,113.79,113.62,113.66,15846.0,104.0066,104.0249,103.8695,103.906,15846.0
2020-07-24 12:05:00,113.67,113.68,113.38,113.39,12461.0,103.9152,103.9243,103.6501,103.6592,12461.0
2020-07-24 12:10:00,113.39,113.51,113.29,113.32,12974.0,103.6592,103.7689,103.5678,103.5952,12974.0
2020-07-24 12:15:00,113.31,113.37,113.17,113.17,22059.0,103.5861,103.6409,103.4581,103.4581,22059.0
2020-07-24 12:20:00,113.2,113.28,112.96,113.05,11906.0,103.4855,103.5586,103.2661,103.3484,11906.0
2020-07-24 12:25:00,113.06,113.2,113.04,113.17,14080.0,103.3575,103.4855,103.3392,103.4581,14080.0
2020-07-24 12:30:00,113.15,113.22,113.08,113.2,13243.0,103.4398,103.5038,103.3758,103.4855,13243.0
2020-07-24 12:35:00,113.21,113.21,112.9,112.97,17720.0,103.4946,103.4946,103.2113,103.2752,17720.0
2020-07-24 12:40:00,113.0,113.0,112.69,112.73,40808.0,103.3027,103.3027,103.0193,103.0558,40808.0
2020-07-24 12:45:00,112.76,112.81,112.67,112.74,18521.0,103.0833,103.129,103.001,103.065,18521.0
2020-07-24 12:50:00,112.73,112.75,112.55,112.57,19093.0,103.0558,103.0741,102.8913,102.9096,19093.0
2020-07-24 12:55:00,112.58,112.66,112.44,112.64,27057.0,102.9187,102.9918,102.7907,102.9736,27057.0
2020-07-24 13:00:00,112.66,112.77,112.58,112.62,21983.0,102.9918,103.0924,102.9187,102.9553,21983.0
2020-07-24 13:05:00,112.62,112.65,112.45,112.5,55517.0,102.9553,102.9827,102.7999,102.8456,55517.0
2020-07-24 13:10:00,112.49,112.57,112.19,112.19,48156.0,102.8364,102.9096,102.5622,102.5622,48156.0
2020-07-24 13:15:00,112.18,112.34,112.1,112.33,17741.0,102.553,102.6993,102.4799,102.6902,17741.0
2020-07-24 13:20:00,112.36,112.46,112.32,112.43,10205.0,102.7176,102.809,102.681,102.7816,10205.0
2020-07-24 13:25:00,112.46,112.77,112.45,112.76,15640.0,102.809,103.0924,102.7999,103.0833,15640.0
2020-07-24 13:30:00,112.74,112.74,112.55,112.56,15088.0,103.065,103.065,102.8913,102.9004,15088.0
2020-07-24 13:35:00,112.58,112.78,112.54,112.7,25167.0,102.9187,103.1015,102.8821,103.0284,25167.0
2020-07-24 13:40:00,112.7,112.83,112.65,112.76,24510.0,103.0284,103.1473,102.9827,103.0833,24510.0
2020-07-24 13:45:00,112.76,112.99,112.73,112.99,27842.0,103.0833,103.2935,103.0558,103.2935,27842.0
2020-07-24 13:50:00,112.98,113.0,112.82,112.83,19456.0,103.2844,103.3027,103.1381,103.1473,19456.0
2020-07-24 13:55:00,112.84,112.96,112.81,112.96,30871.0,103.1564,103.2661,103.129,103.2661,30871.0
2020-07-24 14:00:00,112.96,113.03,112.86,113.01,23545.0,103.2661,103.3301,103.1747,103.3118,23545.0
2020-07-24 14:05:00,113.01,113.27,112.96,113.14,19181.0,103.3118,103.5495,103.2661,103.4307,19181.0
2020-07-24 14:10:00,113.15,113.23,113.06,113.19,22271.0,103.4398,103.5129,103.3575,103.4764,22271.0
2020-07-24 14:15:00,113.21,113.25,113.06,113.16,18348.0,103.4946,103.5312,103.3575,103.4489,18348.0
2020-07-24 14:20:00,113.16,113.18,113.05,113.18,15568.0,103.4489,103.4672,103.3484,103.4672,15568.0
2020-07-24 14:25:00,113.16,113.3,113.09,113.3,17090.0,103.4489,103.5769,103.3849,103.5769,17090.0
2020-07-24 14:30:00,113.28,113.28,113.04,113.06,13208.0,103.5586,103.5586,103.3392,103.3575,13208.0
2020-07-24 14:35:00,113.07,113.15,112.89,113.14,17507.0,103.3667,103.4398,103.2021,103.4307,17507.0
2020-07-24 14:40:00,113.15,113.23,112.97,112.98,23847.0,103.4398,103.5129,103.2752,103.2844,23847.0
2020-07-24 14:45:00,113.0,113.08,112.9,112.94,19814.0,103.3027,103.3758,103.2113,103.2478,19814.0
2020-07-24 14:50:00,112.94,113.08,112.84,112.87,26480.0,103.2478,103.3758,103.1564,103.1838,26480.0
2020-07-24 14:55:00,112.86,112.95,112.79,112.89,19850.0,103.1747,103.257,103.1107,103.2021,19850.0
2020-07-24 15:00:00,112.91,113.0,112.79,112.95,24204.0,103.2204,103.3027,103.1107,103.257,24204.0
2020-07-24 15:05:00,112.94,112.97,112.85,112.93,21103.0,103.2478,103.2752,103.1655,103.2387,21103.0
2020-07-24 15:10:00,112.93,112.94,112.8,112.86,16843.0,103.2387,103.2478,103.1198,103.1747,16843.0
2020-07-24 15:15:00,112.87,112.89,112.47,112.52,33234.0,103.1838,103.2021,102.8182,102.8639,33234.0
2020-07-24 15:20:00,112.56,112.56,112.29,112.35,39516.0,102.9004,102.9004,102.6536,102.7085,39516.0
2020-07-24 15:25:00,112.35,112.44,112.17,112.27,43098.0,102.7085,102.7907,102.5439,102.6353,43098.0
2020-07-24 15:30:00,112.27,112.34,111.96,112.01,39139.0,102.6353,102.6993,102.3519,102.3976,39139.0
2020-07-24 15:35:00,112.0,112.53,112.0,112.45,42822.0,102.3885,102.873,102.3885,102.7999,42822.0
2020-07-24 15:40:00,112.47,112.5,112.12,112.18,57362.0,102.8182,102.8456,102.4982,102.553,57362.0
2020-07-24 15:45:00,112.16,112.38,112.07,112.34,52130.0,102.5348,102.7359,102.4525,102.6993,52130.0
2020-07-24 15:50:00,112.34,112.34,111.95,112.04,98332.0,102.6993,102.6993,102.3428,102.4251,98332.0
2020-07-24 15:55:00,112.03,112.28,112.01,112.2,161916.0,102.4159,102.6445,102.3976,102.5713,161916.0
2020-07-27 09:30:00,113.12,113.74,112.91,113.25,102469.0,103.4124,103.9792,103.2204,103.5312,102469.0
2020-07-27 09:35:00,113.27,113.65,113.27,113.48,22843.0,103.5495,103.8969,103.5495,103.7415,22843.0
2020-07-27 09:40:00,113.63,114.49,113.63,114.4,43276.0,103.8786,104.6648,103.8786,104.5825,43276.0
2020-07-27 09:45:00,114.4,114.77,114.22,114.76,54660.0,104.5825,104.9208,104.418,104.9116,54660.0
2020-07-27 09:50:00,114.72,115.23,114.65,115.2,155999.0,104.8751,105.3413,104.8111,105.3139,155999.0
2020-07-27 09:55:00,115.21,115.45,115.09,115.43,74655.0,105.323,105.5424,105.2133,105.5241,74655.0
2020-07-27 10:00:00,115.47,115.76,115.27,115.3,46969.0,105.5607,105.8258,105.3779,105.4053,46969.0
2020-07-27 10:05:00,115.31,115.42,115.12,115.41,20736.0,105.4144,105.515,105.2407,105.5059,20736.0
2020-07-27 10:10:00,115.39,115.54,115.24,115.41,17474.0,105.4876,105.6247,105.3504,105.5059,17474.0
2020-07-27 10:15:00,115.44,115.54,115.33,115.34,24938.0,105.5333,105.6247,105.4327,105.4419,24938.0
2020-07-27 10:20:00,115.34,115.53,115.0,115.07,50412.0,105.4419,105.6156,105.131,105.195,50412.0
2020-07-27 10:25:00,115.07,115.33,115.04,115.33,40210.0,105.195,105.4327,105.1676,105.4327,40210.0
2020-07-27 10:30:00,115.36,115.48,115.17,115.19,32634.0,105.4601,105.5698,105.2864,105.3047,32634.0
2020-07-27 10:35:00,115.17,115.31,114.99,115.09,27921.0,105.2864,105.4144,105.1219,105.2133,27921.0
2020-07-27 10:40:00,115.1,115.22,114.99,115.17,17889.0,105.2225,105.3322,105.1219,105.2864,17889.0
2020-07-27 10:45:00,115.19,115.61,115.16,115.58,55817.0,105.3047,105.6887,105.2773,105.6613,55817.0
2020-07-27 10:50:00,115.56,115.65,115.41,115.61,70093.0,105.643,105.7253,105.5059,105.6887,70093.0
2020-07-27 10:55:00,115.6,115.74,115.41,115.69,48845.0,105.6795,105.8075,105.5059,105.7618,48845.0
2020-07-27 11:00:00,115.69,115.78,115.52,115.7,82923.0,105.7618,105.8441,105.6064,105.771,82923.0
2020-07-27 11:05:00,115.68,115.71,115.51,115.61,23529.0,105.7527,105.7801,105.5973,105.6887,23529.0
2020-07-27 11:10:00,115.62,115.63,115.31,115.37,33928.0,105.6978,105.707,105.4144,105.4693,33928.0
2020-07-27 11:15:00,115.35,115.49,115.15,115.39,25538.0,105.451,105.579,105.2682,105.4876,25538.0
2020-07-27 11:20:00,115.41,115.44,115.24,115.33,21237.0,105.5059,105.5333,105.3504,105.4327,21237.0
2020-07-27 11:25:00,115.36,115.53,115.35,115.38,31911.0,105.4601,105.6156,105.451,105.4784,31911.0
2020-07-27 11:30:00,115.39,115.42,115.19,115.22,18031.0,105.4876,105.515,105.3047,105.3322,18031.0
2020-07-27 11:35:00,115.19,115.19,114.75,115.02,27692.0,105.3047,105.3047,104.9025,105.1493,27692.0
2020-07-27 11:40:00,115.05,115.2,115.01,115.19,18553.0,105.1767,105.3139,105.1402,105.3047,18553.0
2020-07-27 11:45:00,115.17,115.34,115.14,115.3,15502.0,105.2864,105.4419,105.259,105.4053,15502.0
2020-07-27 11:50:00,115.34,115.51,115.28,115.4,15058.0,105.4419,105.5973,105.387,105.4967,15058.0
2020-07-27 11:55:00,115.33,115.33,115.18,115.27,17499.0,105.4327,105.4327,105.2956,105.3779,17499.0
2020-07-27 12:00:00,115.28,115.43,115.21,115.34,24682.0,105.387,105.5241,105.323,105.4419,24682.0
2020-07-27 12:05:00,115.34,115.5,115.22,115.38,42988.0,105.4419,105.5881,105.3322,105.4784,42988.0
2020-07-27 12:10:00,115.41,115.53,115.34,115.53,23483.0,105.5059,105.6156,105.4419,105.6156,23483.0
2020-07-27 12:15:00,115.52,115.53,115.35,115.41,27466.0,105.6064,105.6156,105.451,105.5059,27466.0
2020-07-27 12:20:00,115.39,115.72,115.39,115.66,34412.0,105.4876,105.7892,105.4876,105.7344,34412.0
2020-07-27 12:25:00,115.64,115.71,115.55,115.69,31579.0,105.7161,105.7801,105.6338,105.7618,31579.0
2020-07-27 12:30:00,115.68,115.91,115.68,115.85,35931.0,105.7527,105.9629,105.7527,105.9081,35931.0
2020-07-27 12:35:00,115.84,115.93,115.78,115.92,34904.0,105.8989,105.9812,105.8441,105.9721,34904.0
2020-07-27 12:40:00,115.92,116.08,115.86,115.97,41149.0,105.9721,106.1184,105.9172,106.0178,41149.0
2020-07-27 12:45:00,116.0,116.03,115.69,115.7,30939.0,106.0452,106.0726,105.7618,105.771,30939.0
2020-07-27 12:50:00,115.71,115.75,115.59,115.66,22480.0,105.7801,105.8167,105.6704,105.7344,22480.0
2020-07-27 12:55:00,115.67,115.9,115.66,115.82,26164.0,105.7435,105.9538,105.7344,105.8807,26164.0
2020-07-27 13:00:00,115.82,115.92,115.75,115.91,15101.0,105.8807,105.9721,105.8167,105.9629,15101.0
2020-07-27 13:05:00,115.93,115.97,115.68,115.68,24285.0,105.9812,106.0178,105.7527,105.7527,24285.0
2020-07-27 13:10:00,115.69,115.74,115.55,115.71,15054.0,105.7618,105.8075,105.6338,105.7801,15054.0
2020-07-27 13:15:00,115.69,115.7,115.52,115.59,11387.0,105.7618,105.771,105.6064,105.6704,11387.0
2020-07-27 13:20:00,115.59,115.73,115.59,115.7,15400.0,105.6704,105.7984,105.6704,105.771,15400.0
2020-07-27 13:25:00,115.7,115.81,115.61,115.77,17897.0,105.771,105.8715,105.6887,105.835,17897.0
2020-07-27 13:30:00,115.79,115.8,115.65,115.7,16515.0,105.8532,105.8624,105.7253,105.771,16515.0
2020-07-27 13:35:00,115.71,115.78,115.58,115.75,50729.0,105.7801,105.8441,105.6613,105.8167,50729.0
2020-07-27 13:40:00,115.73,115.81,115.58,115.65,24712.0,105.7984,105.8715,105.6613,105.7253,24712.0
2020-07-27 13:45:00,115.63,115.63,115.47,115.53,24454.0,105.707,105.707,105.5607,105.6156,24454.0
2020-07-27 13:50:00,115.53,115.63,115.5,115.62,14060.0,105.6156,105.707,105.5881,105.6978,14060.0
2020-07-27 13:55:00,115.62,115.67,115.5,115.52,22897.0,105.6978,105.7435,105.5881,105.6064,22897.0
2020-07-27 14:00:00,115.51,115.66,115.47,115.58,37794.0,105.5973,105.7344,105.5607,105.6613,37794.0
2020-07-27 14:05:00,115.58,115.73,115.51,115.54,46110.0,105.6613,105.7984,105.5973,105.6247,46110.0
2020-07-27 14:10:00,115.55,115.6,115.33,115.41,21397.0,105.6338,105.6795,105.4327,105.5059,21397.0
2020-07-27 14:15:00,115.41,115.44,115.31,115.39,12458.0,105.5059,105.5333,105.4144,105.4876,12458.0
2020-07-27 14:20:00,115.42,115.67,115.42,115.64,15383.0,105.515,105.7435,105.515,105.7161,15383.0
2020-07-27 14:25:00,115.63,115.69,115.42,115.53,17106.0,105.707,105.7618,105.515,105.6156,17106.0
2020-07-27 14:30:00,115.53,115.54,115.37,115.45,13522.0,105.6156,105.6247,105.4693,105.5424,13522.0
2020-07-27 14:35:00,115.46,115.5,115.36,115.41,25170.0,105.5516,105.5881,105.4601,105.5059,25170.0
2020-07-27 14:40:00,115.43,115.43,115.26,115.38,23042.0,105.5241,105.5241,105.3687,105.4784,23042.0
2020-07-27 14:45:00,115.4,115.41,115.17,115.29,18512.0,105.4967,105.5059,105.2864,105.3961,18512.0
2020-07-27 14:50:00,115.29,115.3,115.04,115.13,16271.0,105.3961,105.4053,105.1676,105.2499,16271.0
2020-07-27 14:55:00,115.15,115.24,115.09,115.17,16053.0,105.2682,105.3504,105.2133,105.2864,16053.0
2020-07-27 15:00:00,115.17,115.57,115.16,115.45,37970.0,105.2864,105.6521,105.2773,105.5424,37970.0
2020-07-27 15:05:00,115.46,115.53,115.39,115.52,24457.0,105.5516,105.6156,105.4876,105.6064,24457.0
2020-07-27 15:10:00,115.52,115.59,115.48,115.5,27889.0,105.6064,105.6704,105.5698,105.5881,27889.0
2020-07-27 15:15:00,115.5,115.67,115.49,115.62,46685.0,105.5881,105.7435,105.579,105.6978,46685.0
2020-07-27 15:20:00,115.63,115.65,115.52,115.53,49757.0,105.707,105.7253,105.6064,105.6156,49757.0
2020-07-27 15:25:00,115.53,115.63,115.42,115.45,42229.0,105.6156,105.707,105.515,105.5424,42229.0
2020-07-27 15:30:00,115.44,115.53,115.42,115.44,35361.0,105.5333,105.6156,105.515,105.5333,35361.0
2020-07-27 15:35:00,115.44,115.59,115.39,115.44,32288.0,105.5333,105.6704,105.4876,105.5333,32288.0
2020-07-27 15:40:00,115.45,115.63,115.45,115.53,34363.0,105.5424,105.707,105.5424,105.6156,34363.0
2020-07-27 15:45:00,115.54,115.72,115.52,115.72,44993.0,105.6247,105.7892,105.6064,105.7892,44993.0
2020-07-27 15:50:00,115.71,115.77,115.58,115.75,126669.0,105.7801,105.835,105.6613,105.8167,126669.0
2020-07-27 15:55:00,115.73,115.86,115.63,115.71,142071.0,105.7984,105.9172,105.707,105.7801,142071.0
2020-07-28 09:30:00,114.81,115.06,114.44,114.5,55434.0,104.9573,105.1859,104.6191,104.6739,55434.0
2020-07-28 09:35:00,114.47,114.6,114.1,114.37,27892.0,104.6465,104.7654,104.3083,104.5551,27892.0
2020-07-28 09:40:00,114.31,114.58,114.18,114.54,45622.0,104.5002,104.7471,104.3814,104.7105,45622.0
2020-07-28 09:45:00,114.49,114.57,114.23,114.29,67193.0,104.6648,104.7379,104.4271,104.482,67193.0
2020-07-28 09:50:00,114.22,114.48,113.95,114.02,47460.0,104.418,104.6557,104.1711,104.2351,47460.0
2020-07-28 09:55:00,114.01,114.21,113.77,114.09,44232.0,104.226,104.4088,104.0066,104.2991,44232.0
2020-07-28 10:00:00,114.09,114.64,114.01,114.35,50027.0,104.2991,104.8019,104.226,104.5368,50027.0
2020-07-28 10:05:00,114.33,114.4,114.17,114.24,21745.0,104.5185,104.5825,104.3723,104.4363,21745.0
2020-07-28 10:10:00,114.24,114.42,114.02,114.22,18984.0,104.4363,104.6008,104.2351,104.418,18984.0
2020-07-28 10:15:00,114.22,114.72,114.21,114.65,35196.0,104.418,104.8751,104.4088,104.8111,35196.0
2020-07-28 10:20:00,114.66,114.74,114.61,114.7,19991.0,104.8202,104.8933,104.7745,104.8568,19991.0
2020-07-28 10:25:00,114.73,114.98,114.65,114.97,38547.0,104.8842,105.1128,104.8111,105.1036,38547.0
2020-07-28 10:30:00,114.96,115.24,114.94,115.05,65627.0,105.0945,105.3504,105.0762,105.1767,65627.0
2020-07-28 10:35:00,115.04,115.25,114.9,115.19,93399.0,105.1676,105.3596,105.0396,105.3047,93399.0
2020-07-28 10:40:00,115.16,115.33,115.06,115.06,52461.0,105.2773,105.4327,105.1859,105.1859,52461.0
2020-07-28 10:45:00,115.08,115.12,114.9,115.02,26569.0,105.2042,105.2407,105.0396,105.1493,26569.0
2020-07-28 10:50:00,115.07,115.14,114.77,114.85,34575.0,105.195,105.259,104.9208,104.9939,34575.0
2020-07-28 10:55:00,114.86,115.06,114.85,114.93,34065.0,105.0031,105.1859,104.9939,105.067,34065.0
2020-07-28 11:00:00,114.91,114.96,114.67,114.67,28564.0,105.0488,105.0945,104.8294,104.8294,28564.0
2020-07-28 11:05:00,114.66,114.77,114.55,114.67,23357.0,104.8202,104.9208,104.7197,104.8294,23357.0
2020-07-28 11:10:00,114.69,115.22,114.65,115.16,28696.0,104.8476,105.3322,104.8111,105.2773,28696.0
2020-07-28 11:15:00,115.17,115.35,115.13,115.18,28768.0,105.2864,105.451,105.2499,105.2956,28768.0
2020-07-28 11:20:00,115.22,115.4,115.19,115.4,14496.0,105.3322,105.4967,105.3047,105.4967,14496.0
2020-07-28 11:25:00,115.37,115.47,115.27,115.32,19201.0,105.4693,105.5607,105.3779,105.4236,19201.0
2020-07-28 11:30:00,115.34,115.44,115.22,115.34,24597.0,105.4419,105.5333,105.3322,105.4419,24597.0
2020-07-28 11:35:00,115.32,115.49,115.28,115.49,31425.0,105.4236,105.579,105.387,105.579,31425.0
2020-07-28 11:40:00,115.49,115.53,115.35,115.39,16747.0,105.579,105.6156,105.451,105.4876,16747.0
2020-07-28 11:45:00,115.4,115.51,115.31,115.47,58935.0,105.4967,105.5973,105.4144,105.5607,58935.0
2020-07-28 11:50:00,115.46,115.47,115.3,115.34,19224.0,105.5516,105.5607,105.4053,105.4419,19224.0
2020-07-28 11:55:00,115.35,115.41,115.29,115.34,27525.0,105.451,105.5059,105.3961,105.4419,27525.0
2020-07-28 12:00:00,115.36,115.37,115.18,115.18,28608.0,105.4601,105.4693,105.2956,105.2956,28608.0
2020-07-28 12:05:00,115.17,115.31,115.09,115.25,24163.0,105.2864,105.4144,105.2133,105.3596,24163.0
2020-07-28 12:10:00,115.25,115.27,115.18,115.2,19910.0,105.3596,105.3779,105.2956,105.3139,19910.0
2020-07-28 12:15:00,115.19,115.28,115.15,115.16,12744.0,105.3047,105.387,105.2682,105.2773,12744.0
2020-07-28 12:20:00,115.16,115.34,115.15,115.32,33835.0,105.2773,105.4419,105.2682,105.4236,33835.0
2020-07-28 12:25:00,115.33,115.4,115.31,115.35,20536.0,105.4327,105.4967,105.4144,105.451,20536.0
2020-07-28 12:30:00,115.34,115.46,115.34,115.41,29063.0,105.4419,105.5516,105.4419,105.5059,29063.0
2020-07-28 12:35:00,115.41,115.48,115.38,115.48,16155.0,105.5059,105.5698,105.4784,105.5698,16155.0
2020-07-28 12:40:00,115.45,115.55,115.44,115.53,16278.0,105.5424,105.6338,105.5333,105.6156,16278.0
2020-07-28 12:45:00,115.54,115.62,115.35,115.35,47334.0,105.6247,105.6978,105.451,105.451,47334.0
2020-07-28 12:50:00,115.34,115.56,115.3,115.54,23699.0,105.4419,105.643,105.4053,105.6247,23699.0
2020-07-28 12:55:00,115.51,115.55,115.44,115.53,22808.0,105.5973,105.6338,105.5333,105.6156,22808.0
2020-07-28 13:00:00,115.53,115.58,115.46,115.52,28844.0,105.6156,105.6613,105.5516,105.6064,28844.0
2020-07-28 13:05:00,115.5,115.59,115.48,115.57,17162.0,105.5881,105.6704,105.5698,105.6521,17162.0
2020-07-28 13:10:00,115.6,115.69,115.54,115.59,20340.0,105.6795,105.7618,105.6247,105.6704,20340.0
2020-07-28 13:15:00,115.59,115.68,115.58,115.62,21819.0,105.6704,105.7527,105.6613,105.6978,21819.0
2020-07-28 13:20:00,115.64,115.77,115.64,115.77,19414.0,105.7161,105.835,105.7161,105.835,19414.0
2020-07-28 13:25:00,115.78,115.82,115.74,115.79,18065.0,105.8441,105.8807,105.8075,105.8532,18065.0
2020-07-28 13:30:00,115.81,115.87,115.76,115.8,24032.0,105.8715,105.9264,105.8258,105.8624,24032.0
2020-07-28 13:35:00,115.8,115.95,115.77,115.94,25643.0,105.8624,105.9995,105.835,105.9904,25643.0
2020-07-28 13:40:00,115.93,115.99,115.89,115.94,20273.0,105.9812,106.0361,105.9447,105.9904,20273.0
2020-07-28 13:45:00,115.91,115.91,115.79,115.85,18403.0,105.9629,105.9629,105.8532,105.9081,18403.0
2020-07-28 13:50:00,115.87,115.95,115.74,115.85,23265.0,105.9264,105.9995,105.8075,105.9081,23265.0
2020-07-28 13:55:00,115.85,115.87,115.72,115.85,25156.0,105.9081,105.9264,105.7892,105.9081,25156.0
2020-07-28 14:00:00,115.85,115.87,115.66,115.73,25542.0,105.9081,105.9264,105.7344,105.7984,25542.0
2020-07-28 14:05:00,115.76,115.79,115.69,115.76,15559.0,105.8258,105.8532,105.7618,105.8258,15559.0
2020-07-28 14:10:00,115.76,115.84,115.73,115.74,17457.0,105.8258,105.8989,105.7984,105.8075,17457.0
2020-07-28 14:15:00,115.74,115.8,115.73,115.8,10112.0,105.8075,105.8624,105.7984,105.8624,10112.0
2020-07-28 14:20:00,115.8,115.9,115.8,115.87,21387.0,105.8624,105.9538,105.8624,105.9264,21387.0
2020-07-28 14:25:00,115.85,115.87,115.68,115.69,18168.0,105.9081,105.9264,105.7527,105.7618,18168.0
2020-07-28 14:30:00,115.7,115.79,115.66,115.75,63869.0,105.771,105.8532,105.7344,105.8167,63869.0
2020-07-28 14:35:00,115.76,115.82,115.7,115.78,48174.0,105.8258,105.8807,105.771,105.8441,48174.0
2020-07-28 14:40:00,115.78,115.83,115.54,115.54,28837.0,105.8441,105.8898,105.6247,105.6247,28837.0
2020-07-28 14:45:00,115.57,115.66,115.37,115.4,21280.0,105.6521,105.7344,105.4693,105.4967,21280.0
2020-07-28 14:50:00,115.39,115.48,115.33,115.46,22098.0,105.4876,105.5698,105.4327,105.5516,22098.0
2020-07-28 14:55:00,115.47,115.57,115.43,115.47,31786.0,105.5607,105.6521,105.5241,105.5607,31786.0
2020-07-28 15:00:00,115.5,115.51,115.42,115.47,47346.0,105.5881,105.5973,105.515,105.5607,47346.0
2020-07-28 15:05:00,115.46,115.46,115.16,115.32,27502.0,105.5516,105.5516,105.2773,105.4236,27502.0
2020-07-28 15:10:00,115.31,115.38,115.23,115.32,44631.0,105.4144,105.4784,105.3413,105.4236,44631.0
2020-07-28 15:15:00,115.32,115.44,115.2,115.41,36412.0,105.4236,105.5333,105.3139,105.5059,36412.0
2020-07-28 15:20:00,115.39,115.5,115.36,115.39,33305.0,105.4876,105.5881,105.4601,105.4876,33305.0
2020-07-28 15:25:00,115.42,115.48,115.33,115.44,48237.0,105.515,105.5698,105.4327,105.5333,48237.0
2020-07-28 15:30:00,115.43,115.53,115.29,115.4,80894.0,105.5241,105.6156,105.3961,105.4967,80894.0
2020-07-28 15:35:00,115.39,115.53,115.39,115.43,46199.0,105.4876,105.6156,105.4876,105.5241,46199.0
2020-07-28 15:40:00,115.45,115.5,115.33,115.33,53548.0,105.5424,105.5881,105.4327,105.4327,53548.0
2020-07-28 15:45:00,115.33,115.54,115.33,115.47,78369.0,105.4327,105.6247,105.4327,105.5607,78369.0
2020-07-28 15:50:00,115.44,115.61,115.15,115.49,175542.0,105.5333,105.6887,105.2682,105.579,175542.0
2020-07-28 15:55:00,115.51,115.57,115.35,115.4,303995.0,105.5973,105.6521,105.451,105.4967,303995.0
2020-07-29 09:30:00,116.38,116.56,115.67,116.03,61235.0,106.3926,106.5572,105.7435,106.0726,61235.0
2020-07-29 09:35:00,116.08,116.64,115.97,116.37,42123.0,106.1184,106.6303,106.0178,106.3835,42123.0
2020-07-29 09:40:00,116.4,116.89,116.36,116.73,50308.0,106.4109,106.8588,106.3743,106.7126,50308.0
2020-07-29 09:45:00,116.7,116.7,116.37,116.5,70275.0,106.6851,106.6851,106.3835,106.5023,70275.0
2020-07-29 09:50:00,116.54,116.72,116.3,116.52,28405.0,106.5389,106.7034,106.3195,106.5206,28405.0
2020-07-29 09:55:00,116.55,116.95,116.55,116.83,41619.0,106.548,106.9137,106.548,106.804,41619.0
2020-07-29 10:00:00,116.9,116.91,116.7,116.71,45475.0,106.868,106.8771,106.6851,106.6943,45475.0
2020-07-29 10:05:00,116.72,117.03,116.71,116.85,34813.0,106.7034,106.9868,106.6943,106.8223,34813.0
2020-07-29 10:10:00,116.81,116.91,116.71,116.73,23394.0,106.7857,106.8771,106.6943,106.7126,23394.0
2020-07-29 10:15:00,116.72,116.82,116.69,116.7,22027.0,106.7034,106.7948,106.676,106.6851,22027.0
2020-07-29 10:20:00,116.72,116.77,116.29,116.3,38245.0,106.7034,106.7491,106.3103,106.3195,38245.0
2020-07-29 10:25:00,116.29,116.34,116.02,116.03,24852.0,106.3103,106.356,106.0635,106.0726,24852.0
2020-07-29 10:30:00,116.01,116.01,115.66,115.73,18898.0,106.0544,106.0544,105.7344,105.7984,18898.0
2020-07-29 10:35:00,115.74,115.95,115.69,115.84,19167.0,105.8075,105.9995,105.7618,105.8989,19167.0
2020-07-29 10:40:00,115.85,116.09,115.85,116.09,12863.0,105.9081,106.1275,105.9081,106.1275,12863.0
2020-07-29 10:45:00,116.11,116.24,116.05,116.16,23736.0,106.1458,106.2646,106.0909,106.1915,23736.0
2020-07-29 10:50:00,116.13,116.33,116.1,116.26,41926.0,106.1641,106.3469,106.1366,106.2829,41926.0
2020-07-29 10:55:00,116.28,116.48,116.23,116.37,42633.0,106.3012,106.484,106.2555,106.3835,42633.0
2020-07-29 11:00:00,116.35,116.36,116.04,116.09,46307.0,106.3652,106.3743,106.0818,106.1275,46307.0
2020-07-29 11:05:00,116.09,116.4,116.07,116.38,26444.0,106.1275,106.4109,106.1092,106.3926,26444.0
2020-07-29 11:10:00,116.38,116.54,116.33,116.37,44310.0,106.3926,106.5389,106.3469,106.3835,44310.0
2020-07-29 11:15:00,116.34,116.4,116.05,116.05,19246.0,106.356,106.4109,106.0909,106.0909,19246.0
2020-07-29 11:20:00,116.07,116.17,115.93,116.15,151760.0,106.1092,106.2006,105.9812,106.1823,151760.0
2020-07-29 11:25:00,116.15,116.35,116.15,116.32,20539.0,106.1823,106.3652,106.1823,106.3378,20539.0
2020-07-29 11:30:00,116.29,116.31,115.97,116.02,35981.0,106.3103,106.3286,106.0178,106.0635,35981.0
2020-07-29 11:35:00,116.02,116.28,115.99,116.13,39909.0,106.0635,106.3012,106.0361,106.1641,39909.0
2020-07-29 11:40:00,116.15,116.15,116.04,116.09,11361.0,106.1823,106.1823,106.0818,106.1275,11361.0
2020-07-29 11:45:00,116.09,116.1,115.92,115.99,13594.0,106.1275,106.1366,105.9721,106.0361,13594.0
2020-07-29 11:50:00,115.99,116.04,115.94,115.95,13508.0,106.0361,106.0818,105.9904,105.9995,13508.0
2020-07-29 11:55:00,115.95,115.99,115.82,115.98,32847.0,105.9995,106.0361,105.8807,106.0269,32847.0
2020-07-29 12:00:00,115.98,116.0,115.8,115.82,57312.0,106.0269,106.0452,105.8624,105.8807,57312.0
2020-07-29 12:05:00,115.79,115.81,115.65,115.65,19479.0,105.8532,105.8715,105.7253,105.7253,19479.0
2020-07-29 12:10:00,115.66,115.84,115.61,115.81,18191.0,105.7344,105.8989,105.6887,105.8715,18191.0
2020-07-29 12:15:00,115.81,116.04,115.8,115.99,30855.0,105.8715,106.0818,105.8624,106.0361,30855.0
2020-07-29 12:20:00,116.0,116.15,115.98,116.12,27217.0,106.0452,106.1823,106.0269,106.1549,27217.0
2020-07-29 12:25:00,116.11,116.3,116.11,116.26,19759.0,106.1458,106.3195,106.1458,106.2829,19759.0
2020-07-29 12:30:00,116.27,116.42,116.24,116.42,17504.0,106.292,106.4292,106.2646,106.4292,17504.0
2020-07-29 12:35:00,116.44,116.62,116.41,116.61,17672.0,106.4475,106.612,106.42,106.6029,17672.0
2020-07-29 12:40:00,116.61,116.64,116.48,116.57,22514.0,106.6029,106.6303,106.484,106.5663,22514.0
2020-07-29 12:45:00,116.57,116.76,116.57,116.73,24154.0,106.5663,106.74,106.5663,106.7126,24154.0
2020-07-29 12:50:00,116.74,116.74,116.57,116.62,15541.0,106.7217,106.7217,106.5663,106.612,15541.0
2020-07-29 12:55:00,116.59,116.64,116.45,116.56,23747.0,106.5846,106.6303,106.4566,106.5572,23747.0
2020-07-29 13:00:00,116.57,116.63,116.19,116.19,12311.0,106.5663,106.6212,106.2189,106.2189,12311.0
2020-07-29 13:05:00,116.21,116.32,116.17,116.21,24909.0,106.2372,106.3378,106.2006,106.2372,24909.0
2020-07-29 13:10:00,116.21,116.46,116.21,116.45,16044.0,106.2372,106.4657,106.2372,106.4566,16044.0
2020-07-29 13:15:00,116.45,116.48,116.42,116.45,14541.0,106.4566,106.484,106.4292,106.4566,14541.0
2020-07-29 13:20:00,116.44,116.52,116.44,116.49,8807.0,106.4475,106.5206,106.4475,106.4932,8807.0
2020-07-29 13:25:00,116.5,116.54,116.47,116.51,13996.0,106.5023,106.5389,106.4749,106.5115,13996.0
2020-07-29 13:30:00,116.51,116.62,116.5,116.56,9889.0,106.5115,106.612,106.5023,106.5572,9889.0
2020-07-29 13:35:00,116.56,116.58,116.43,116.52,17490.0,106.5572,106.5754,106.4383,106.5206,17490.0
2020-07-29 13:40:00,116.52,116.58,116.5,116.5,10780.0,106.5206,106.5754,106.5023,106.5023,10780.0
2020-07-29 13:45:00,116.51,116.6,116.48,116.59,10761.0,106.5115,106.5937,106.484,106.5846,10761.0
2020-07-29 13:50:00,116.58,116.59,116.51,116.54,6274.0,106.5754,106.5846,106.5115,106.5389,6274.0
2020-07-29 13:55:00,116.55,116.6,116.5,116.57,23074.0,106.548,106.5937,106.5023,106.5663,23074.0
2020-07-29 14:00:00,116.57,116.77,116.32,116.45,15341.0,106.5663,106.7491,106.3378,106.4566,15341.0
2020-07-29 14:05:00,116.42,116.7,116.42,116.7,11359.0,106.4292,106.6851,106.4292,106.6851,11359.0
2020-07-29 14:10:00,116.69,116.78,116.62,116.78,10324.0,106.676,106.7583,106.612,106.7583,10324.0
2020-07-29 14:15:00,116.78,116.9,116.76,116.87,10152.0,106.7583,106.868,106.74,106.8406,10152.0
2020-07-29 14:20:00,116.87,117.11,116.86,117.11,17384.0,106.8406,107.06,106.8314,107.06,17384.0
2020-07-29 14:25:00,117.1,117.16,116.99,117.1,12412.0,107.0508,107.1057,106.9503,107.0508,12412.0
2020-07-29 14:30:00,117.12,117.39,117.12,117.33,25232.0,107.0691,107.3159,107.0691,107.2611,25232.0
2020-07-29 14:35:00,117.33,117.57,117.32,117.53,27197.0,107.2611,107.4805,107.2519,107.4439,27197.0
2020-07-29 14:40:00,117.55,117.71,117.53,117.65,43773.0,107.4622,107.6085,107.4439,107.5536,43773.0
2020-07-29 14:45:00,117.67,117.68,117.46,117.51,33459.0,107.5719,107.581,107.3799,107.4256,33459.0
2020-07-29 14:50:00,117.5,117.71,117.45,117.71,32942.0,107.4165,107.6085,107.3708,107.6085,32942.0
2020-07-29 14:55:00,117.72,117.72,117.45,117.49,34526.0,107.6176,107.6176,107.3708,107.4074,34526.0
2020-07-29 15:00:00,117.49,117.54,116.89,116.92,37284.0,107.4074,107.4531,106.8588,106.8863,37284.0
2020-07-29 15:05:00,116.91,117.19,116.89,117.19,26534.0,106.8771,107.1331,106.8588,107.1331,26534.0
2020-07-29 15:10:00,117.21,117.37,117.19,117.24,63826.0,107.1514,107.2976,107.1331,107.1788,63826.0
2020-07-29 15:15:00,117.26,117.41,117.24,117.41,29984.0,107.1971,107.3342,107.1788,107.3342,29984.0
2020-07-29 15:20:00,117.43,117.67,117.43,117.58,24921.0,107.3525,107.5719,107.3525,107.4896,24921.0
2020-07-29 15:25:00,117.58,117.6,117.33,117.53,21849.0,107.4896,107.5079,107.2611,107.4439,21849.0
2020-07-29 15:30:00,117.52,117.76,117.45,117.68,29425.0,107.4348,107.6542,107.3708,107.581,29425.0
2020-07-29 15:35:00,117.69,117.7,117.52,117.65,28186.0,107.5902,107.5993,107.4348,107.5536,28186.0
2020-07-29 15:40:00,117.64,117.68,117.53,117.56,45859.0,107.5445,107.581,107.4439,107.4713,45859.0
2020-07-29 15:45:00,117.57,117.68,117.5,117.64,50932.0,107.4805,107.581,107.4165,107.5445,50932.0
2020-07-29 15:50:00,117.64,117.72,117.44,117.56,114156.0,107.5445,107.6176,107.3616,107.4713,114156.0
2020-07-29 15:55:00,117.55,117.63,117.32,117.52,174427.0,107.4622,107.5353,107.2519,107.4348,174427.0
2020-07-30 09:30:00,114.74,115.82,114.74,115.52,53266.0,104.8933,105.8807,104.8933,105.6064,53266.0
2020-07-30 09:35:00,115.47,115.94,115.43,115.74,28374.0,105.5607,105.9904,105.5241,105.8075,28374.0
2020-07-30 09:40:00,115.76,115.84,115.39,115.72,30997.0,105.8258,105.8989,105.4876,105.7892,30997.0
2020-07-30 09:45:00,115.7,116.31,115.63,115.75,16065.0,105.771,106.3286,105.707,105.8167,16065.0
2020-07-30 09:50:00,115.69,115.96,115.38,115.41,31153.0,105.7618,106.0087,105.4784,105.5059,31153.0
2020-07-30 09:55:00,115.36,115.36,114.59,114.68,130035.0,105.4601,105.4601,104.7562,104.8385,130035.0
2020-07-30 10:00:00,114.71,115.28,114.54,115.09,46624.0,104.8659,105.387,104.7105,105.2133,46624.0
2020-07-30 10:05:00,115.02,115.04,114.53,114.75,37029.0,105.1493,105.1676,104.7014,104.9025,37029.0
2020-07-30 10:10:00,114.79,114.83,114.5,114.51,15194.0,104.9391,104.9756,104.6739,104.6831,15194.0
2020-07-30 10:15:00,114.46,114.75,114.23,114.3,63860.0,104.6374,104.9025,104.4271,104.4911,63860.0
2020-07-30 10:20:00,114.3,114.76,114.17,114.67,46616.0,104.4911,104.9116,104.3723,104.8294,46616.0
2020-07-30 10:25:00,114.75,114.75,114.53,114.65,18149.0,104.9025,104.9025,104.7014,104.8111,18149.0
2020-07-30 10:30:00,114.66,114.96,114.48,114.96,19550.0,104.8202,105.0945,104.6557,105.0945,19550.0
2020-07-30 10:35:00,114.95,115.06,114.77,115.05,16443.0,105.0853,105.1859,104.9208,105.1767,16443.0
2020-07-30 10:40:00,115.08,115.09,114.6,114.65,11745.0,105.2042,105.2133,104.7654,104.8111,11745.0
2020-07-30 10:45:00,114.64,114.75,114.53,114.56,15797.0,104.8019,104.9025,104.7014,104.7288,15797.0
2020-07-30 10:50:00,114.53,114.81,114.46,114.8,26411.0,104.7014,104.9573,104.6374,104.9482,26411.0
2020-07-30 10:55:00,114.8,114.99,114.76,114.98,43207.0,104.9482,105.1219,104.9116,105.1128,43207.0
2020-07-30 11:00:00,114.98,115.12,114.74,114.79,38672.0,105.1128,105.2407,104.8933,104.9391,38672.0
2020-07-30 11:05:00,114.81,114.96,114.75,114.81,38804.0,104.9573,105.0945,104.9025,104.9573,38804.0
2020-07-30 11:10:00,114.82,114.95,114.73,114.74,24536.0,104.9665,105.0853,104.8842,104.8933,24536.0
2020-07-30 11:15:00,114.7,114.97,114.67,114.97,9505.0,104.8568,105.1036,104.8294,105.1036,9505.0
2020-07-30 11:20:00,114.94,115.15,114.92,115.06,30449.0,105.0762,105.2682,105.0579,105.1859,30449.0
2020-07-30 11:25:00,115.07,115.16,114.93,115.06,13071.0,105.195,105.2773,105.067,105.1859,13071.0
2020-07-30 11:30:00,115.07,115.3,115.0,115.27,10525.0,105.195,105.4053,105.131,105.3779,10525.0
2020-07-30 11:35:00,115.27,115.39,115.15,115.32,13275.0,105.3779,105.4876,105.2682,105.4236,13275.0
2020-07-30 11:40:00,115.31,115.57,115.28,115.5,7907.0,105.4144,105.6521,105.387,105.5881,7907.0
2020-07-30 11:45:00,115.54,115.56,115.41,115.5,20753.0,105.6247,105.643,105.5059,105.5881,20753.0
2020-07-30 11:50:00,115.51,115.59,115.38,115.57,17878.0,105.5973,105.6704,105.4784,105.6521,17878.0
2020-07-30 11:55:00,115.57,115.63,115.37,115.46,16328.0,105.6521,105.707,105.4693,105.5516,16328.0
2020-07-30 12:00:00,115.49,115.65,115.48,115.48,46387.0,105.579,105.7253,105.5698,105.5698,46387.0
2020-07-30 12:05:00,115.51,115.58,115.37,115.4,33711.0,105.5973,105.6613,105.4693,105.4967,33711.0
2020-07-30 12:10:00,115.38,115.66,115.38,115.65,9591.0,105.4784,105.7344,105.4784,105.7253,9591.0
2020-07-30 12:15:00,115.65,116.09,115.65,116.01,26315.0,105.7253,106.1275,105.7253,106.0544,26315.0
2020-07-30 12:20:00,115.99,116.05,115.71,115.89,36412.0,106.0361,106.0909,105.7801,105.9447,36412.0
2020-07-30 12:25:00,115.91,115.92,115.77,115.83,15856.0,105.9629,105.9721,105.835,105.8898,15856.0
2020-07-30 12:30:00,115.86,115.99,115.84,115.97,14775.0,105.9172,106.0361,105.8989,106.0178,14775.0
2020-07-30 12:35:00,115.97,115.99,115.77,115.77,17332.0,106.0178,106.0361,105.835,105.835,17332.0
2020-07-30 12:40:00,115.76,115.76,115.58,115.73,20221.0,105.8258,105.8258,105.6613,105.7984,20221.0
2020-07-30 12:45:00,115.69,115.82,115.59,115.82,9689.0,105.7618,105.8807,105.6704,105.8807,9689.0
2020-07-30 12:50:00,115.82,115.93,115.81,115.82,8128.0,105.8807,105.9812,105.8715,105.8807,8128.0
2020-07-30 12:55:00,115.81,115.91,115.78,115.91,11539.0,105.8715,105.9629,105.8441,105.9629,11539.0
2020-07-30 13:00:00,115.91,116.11,115.87,116.11,6047.0,105.9629,106.1458,105.9264,106.1458,6047.0
2020-07-30 13:05:00,116.12,116.26,116.07,116.13,10383.0,106.1549,106.2829,106.1092,106.1641,10383.0
2020-07-30 13:10:00,116.14,116.24,116.06,116.2,10811.0,106.1732,106.2646,106.1001,106.2281,10811.0
2020-07-30 13:15:00,116.2,116.2,115.99,116.02,15521.0,106.2281,106.2281,106.0361,106.0635,15521.0
2020-07-30 13:20:00,116.01,116.1,115.97,116.01,14110.0,106.0544,106.1366,106.0178,106.0544,14110.0
2020-07-30 13:25:00,116.01,116.03,115.87,115.89,13006.0,106.0544,106.0726,105.9264,105.9447,13006.0
2020-07-30 13:30:00,115.88,115.96,115.84,115.86,34777.0,105.9355,106.0087,105.8989,105.9172,34777.0
2020-07-30 13:35:00,115.88,115.93,115.76,115.89,16682.0,105.9355,105.9812,105.8258,105.9447,16682.0
2020-07-30 13:40:00,115.91,116.18,115.91,116.16,11465.0,105.9629,106.2098,105.9629,106.1915,11465.0
2020-07-30 13:45:00,116.17,116.2,116.11,116.18,10071.0,106.2006,106.2281,106.1458,106.2098,10071.0
2020-07-30 13:50:00,116.17,116.41,116.15,116.39,9761.0,106.2006,106.42,106.1823,106.4018,9761.0
2020-07-30 13:55:00,116.4,116.56,116.39,116.51,11884.0,106.4109,106.5572,106.4018,106.5115,11884.0
2020-07-30 14:00:00,116.5,116.54,116.17,116.28,74127.0,106.5023,106.5389,106.2006,106.3012,74127.0
2020-07-30 14:05:00,116.29,116.39,116.23,116.32,11001.0,106.3103,106.4018,106.2555,106.3378,11001.0
2020-07-30 14:10:00,116.3,116.33,116.14,116.17,14353.0,106.3195,106.3469,106.1732,106.2006,14353.0
2020-07-30 14:15:00,116.18,116.23,116.07,116.07,13438.0,106.2098,106.2555,106.1092,106.1092,13438.0
2020-07-30 14:20:00,116.08,116.13,115.89,116.13,12475.0,106.1184,106.1641,105.9447,106.1641,12475.0
2020-07-30 14:25:00,116.12,116.13,115.97,116.01,10525.0,106.1549,106.1641,106.0178,106.0544,10525.0
2020-07-30 14:30:00,116.02,116.14,115.96,116.1,24774.0,106.0635,106.1732,106.0087,106.1366,24774.0
2020-07-30 14:35:00,116.12,116.32,116.11,116.3,11111.0,106.1549,106.3378,106.1458,106.3195,11111.0
2020-07-30 14:40:00,116.3,116.39,116.27,116.31,10508.0,106.3195,106.4018,106.292,106.3286,10508.0
2020-07-30 14:45:00,116.33,116.38,116.26,116.29,15518.0,106.3469,106.3926,106.2829,106.3103,15518.0
2020-07-30 14:50:00,116.31,116.4,116.24,116.25,11986.0,106.3286,106.4109,106.2646,106.2738,11986.0
2020-07-30 14:55:00,116.24,116.32,116.15,116.2,15596.0,106.2646,106.3378,106.1823,106.2281,15596.0
2020-07-30 15:00:00,116.21,116.38,116.18,116.29,28740.0,106.2372,106.3926,106.2098,106.3103,28740.0
2020-07-30 15:05:00,116.25,116.33,116.21,116.26,83267.0,106.2738,106.3469,106.2372,106.2829,83267.0
2020-07-30 15:10:00,116.27,116.46,116.23,116.4,36817.0,106.292,106.4657,106.2555,106.4109,36817.0
2020-07-30 15:15:00,116.4,116.49,116.28,116.48,16291.0,106.4109,106.4932,106.3012,106.484,16291.0
2020-07-30 15:20:00,116.47,116.52,116.38,116.43,13825.0,106.4749,106.5206,106.3926,106.4383,13825.0
2020-07-30 15:25:00,116.43,116.45,116.24,116.37,20694.0,106.4383,106.4566,106.2646,106.3835,20694.0
2020-07-30 15:30:00,116.37,116.48,116.29,116.35,45112.0,106.3835,106.484,106.3103,106.3652,45112.0
2020-07-30 15:35:00,116.34,116.35,116.23,116.24,24702.0,106.356,106.3652,106.2555,106.2646,24702.0
2020-07-30 15:40:00,116.24,116.32,116.22,116.26,45145.0,106.2646,106.3378,106.2463,106.2829,45145.0
2020-07-30 15:45:00,116.25,116.28,116.09,116.09,33578.0,106.2738,106.3012,106.1275,106.1275,33578.0
2020-07-30 15:50:00,116.1,116.33,115.92,116.13,86342.0,106.1366,106.3469,105.9721,106.1641,86342.0
2020-07-30 15:55:00,116.14,116.31,116.02,116.25,151097.0,106.1732,106.3286,106.0635,106.2738,151097.0
2020-07-31 09:30:00,116.37,116.53,115.46,115.74,43225.0,106.3835,106.5297,105.5516,105.8075,43225.0
2020-07-31 09:35:00,115.65,115.76,115.03,115.22,14125.0,105.7253,105.8258,105.1585,105.3322,14125.0
2020-07-31 09:40:00,115.23,115.37,114.99,115.08,15855.0,105.3413,105.4693,105.1219,105.2042,15855.0
2020-07-31 09:45:00,115.08,115.24,115.0,115.08,20173.0,105.2042,105.3504,105.131,105.2042,20173.0
2020-07-31 09:50:00,115.2,115.22,114.7,114.77,23233.0,105.3139,105.3322,104.8568,104.9208,23233.0
2020-07-31 09:55:00,114.78,114.87,114.59,114.73,39674.0,104.9299,105.0122,104.7562,104.8842,39674.0
2020-07-31 10:00:00,114.77,114.77,114.12,114.19,44341.0,104.9208,104.9208,104.3266,104.3905,44341.0
2020-07-31 10:05:00,114.21,114.36,114.13,114.33,52391.0,104.4088,104.546,104.3357,104.5185,52391.0
2020-07-31 10:10:00,114.3,114.51,114.19,114.31,25914.0,104.4911,104.6831,104.3905,104.5002,25914.0
2020-07-31 10:15:00,114.3,114.3,113.88,113.96,38365.0,104.4911,104.4911,104.1072,104.1803,38365.0
2020-07-31 10:20:00,113.94,114.06,113.66,113.97,38854.0,104.162,104.2717,103.906,104.1894,38854.0
2020-07-31 10:25:00,113.89,114.02,113.71,113.71,19457.0,104.1163,104.2351,103.9517,103.9517,19457.0
2020-07-31 10:30:00,113.68,113.99,113.66,113.9,12634.0,103.9243,104.2077,103.906,104.1254,12634.0
2020-07-31 10:35:00,113.87,114.06,113.82,114.06,14705.0,104.098,104.2717,104.0523,104.2717,14705.0
2020-07-31 10:40:00,114.03,114.05,113.69,113.96,8165.0,104.2443,104.2626,103.9335,104.1803,8165.0
2020-07-31 10:45:00,113.99,114.14,113.81,113.99,15327.0,104.2077,104.3448,104.0432,104.2077,15327.0
2020-07-31 10:50:00,114.0,114.02,113.75,113.82,13089.0,104.2169,104.2351,103.9883,104.0523,13089.0
2020-07-31 10:55:00,113.82,114.21,113.82,114.21,14453.0,104.0523,104.4088,104.0523,104.4088,14453.0
2020-07-31 11:00:00,114.2,114.25,114.1,114.25,19821.0,104.3997,104.4454,104.3083,104.4454,19821.0
2020-07-31 11:05:00,114.29,114.37,114.21,114.29,19843.0,104.482,104.5551,104.4088,104.482,19843.0
2020-07-31 11:10:00,114.28,114.48,114.27,114.44,23148.0,104.4728,104.6557,104.4637,104.6191,23148.0
2020-07-31 11:15:00,114.42,114.54,114.27,114.42,54828.0,104.6008,104.7105,104.4637,104.6008,54828.0
2020-07-31 11:20:00,114.42,114.51,114.3,114.4,73334.0,104.6008,104.6831,104.4911,104.5825,73334.0
2020-07-31 11:25:00,114.41,114.47,114.25,114.32,22509.0,104.5917,104.6465,104.4454,104.5094,22509.0
2020-07-31 11:30:00,114.31,114.55,114.26,114.4,19135.0,104.5002,104.7197,104.4545,104.5825,19135.0
2020-07-31 11:35:00,114.36,114.58,114.26,114.58,8359.0,104.546,104.7471,104.4545,104.7471,8359.0
2020-07-31 11:40:00,114.55,114.66,114.41,114.41,12885.0,104.7197,104.8202,104.5917,104.5917,12885.0
2020-07-31 11:45:00,114.38,114.59,114.38,114.55,14734.0,104.5642,104.7562,104.5642,104.7197,14734.0
2020-07-31 11:50:00,114.55,114.63,114.46,114.55,15273.0,104.7197,104.7928,104.6374,104.7197,15273.0
2020-07-31 11:55:00,114.57,114.62,114.32,114.5,12621.0,104.7379,104.7836,104.5094,104.6739,12621.0
2020-07-31 12:00:00,114.5,114.55,114.25,114.4,41224.0,104.6739,104.7197,104.4454,104.5825,41224.0
2020-07-31 12:05:00,114.41,114.5,114.13,114.21,19051.0,104.5917,104.6739,104.3357,104.4088,19051.0
2020-07-31 12:10:00,114.24,114.34,114.14,114.14,5608.0,104.4363,104.5277,104.3448,104.3448,5608.0
2020-07-31 12:15:00,114.17,114.23,113.83,113.89,15846.0,104.3723,104.4271,104.0614,104.1163,15846.0
2020-07-31 12:20:00,113.92,114.09,113.89,114.09,7390.0,104.1437,104.2991,104.1163,104.2991,7390.0
2020-07-31 12:25:00,114.03,114.16,114.01,114.14,7749.0,104.2443,104.3631,104.226,104.3448,7749.0
2020-07-31 12:30:00,114.09,114.09,113.77,113.77,12988.0,104.2991,104.2991,104.0066,104.0066,12988.0
2020-07-31 12:35:00,113.76,113.83,113.63,113.74,27972.0,103.9974,104.0614,103.8786,103.9792,27972.0
2020-07-31 12:40:00,113.73,114.01,113.73,113.92,18645.0,103.97,104.226,103.97,104.1437,18645.0
2020-07-31 12:45:00,113.93,113.93,113.75,113.77,17306.0,104.1529,104.1529,103.9883,104.0066,17306.0
2020-07-31 12:50:00,113.8,113.87,113.66,113.72,31866.0,104.034,104.098,103.906,103.9609,31866.0
2020-07-31 12:55:00,113.71,113.95,113.67,113.95,17551.0,103.9517,104.1711,103.9152,104.1711,17551.0
2020-07-31 13:00:00,113.94,114.1,113.89,114.1,9411.0,104.162,104.3083,104.1163,104.3083,9411.0
2020-07-31 13:05:00,114.09,114.15,113.98,114.05,40212.0,104.2991,104.354,104.1986,104.2626,40212.0
2020-07-31 13:10:00,114.04,114.11,113.98,114.03,9072.0,104.2534,104.3174,104.1986,104.2443,9072.0
2020-07-31 13:15:00,114.09,114.09,113.87,113.91,8976.0,104.2991,104.2991,104.098,104.1346,8976.0
2020-07-31 13:20:00,113.95,114.18,113.95,114.17,7825.0,104.1711,104.3814,104.1711,104.3723,7825.0
2020-07-31 13:25:00,114.16,114.19,114.06,114.08,9628.0,104.3631,104.3905,104.2717,104.29,9628.0
2020-07-31 13:30:00,114.06,114.13,113.9,113.9,7621.0,104.2717,104.3357,104.1254,104.1254,7621.0
2020-07-31 13:35:00,113.91,113.96,113.83,113.92,8741.0,104.1346,104.1803,104.0614,104.1437,8741.0
2020-07-31 13:40:00,113.94,114.01,113.94,113.94,4606.0,104.162,104.226,104.162,104.162,4606.0
2020-07-31 13:45:00,113.91,113.99,113.89,113.99,7124.0,104.1346,104.2077,104.1163,104.2077,7124.0
2020-07-31 13:50:00,113.98,114.02,113.91,113.99,5886.0,104.1986,104.2351,104.1346,104.2077,5886.0
2020-07-31 13:55:00,114.01,114.01,113.76,113.81,10756.0,104.226,104.226,103.9974,104.0432,10756.0
2020-07-31 14:00:00,113.78,113.93,113.78,113.83,12872.0,104.0157,104.1529,104.0157,104.0614,12872.0
2020-07-31 14:05:00,113.81,113.81,113.44,113.47,14530.0,104.0432,104.0432,103.7049,103.7323,14530.0
2020-07-31 14:10:00,113.44,113.48,113.4,113.4,8190.0,103.7049,103.7415,103.6683,103.6683,8190.0
2020-07-31 14:15:00,113.4,113.57,113.37,113.49,12376.0,103.6683,103.8238,103.6409,103.7506,12376.0
2020-07-31 14:20:00,113.48,113.64,113.48,113.54,9244.0,103.7415,103.8877,103.7415,103.7963,9244.0
2020-07-31 14:25:00,113.53,113.71,113.53,113.69,9294.0,103.7872,103.9517,103.7872,103.9335,9294.0
2020-07-31 14:30:00,113.65,113.83,113.63,113.8,11880.0,103.8969,104.0614,103.8786,104.034,11880.0
2020-07-31 14:35:00,113.78,113.86,113.7,113.73,37369.0,104.0157,104.0889,103.9426,103.97,37369.0
2020-07-31 14:40:00,113.74,113.86,113.63,113.82,28961.0,103.9792,104.0889,103.8786,104.0523,28961.0
2020-07-31 14:45:00,113.8,113.92,113.72,113.75,56871.0,104.034,104.1437,103.9609,103.9883,56871.0
2020-07-31 14:50:00,113.73,113.88,113.73,113.88,33856.0,103.97,104.1072,103.97,104.1072,33856.0
2020-07-31 14:55:00,113.87,114.1,113.86,114.09,20152.0,104.098,104.3083,104.0889,104.2991,20152.0
2020-07-31 15:00:00,114.12,114.43,114.12,114.4,35915.0,104.3266,104.61,104.3266,104.5825,35915.0
2020-07-31 15:05:00,114.36,114.53,114.36,114.47,51334.0,104.546,104.7014,104.546,104.6465,51334.0
2020-07-31 15:10:00,114.47,114.54,114.3,114.4,31049.0,104.6465,104.7105,104.4911,104.5825,31049.0
2020-07-31 15:15:00,114.42,114.48,114.27,114.45,40124.0,104.6008,104.6557,104.4637,104.6282,40124.0
2020-07-31 15:20:00,114.46,114.6,114.46,114.53,18394.0,104.6374,104.7654,104.6374,104.7014,18394.0
2020-07-31 15:25:00,114.52,114.58,114.44,114.46,27098.0,104.6922,104.7471,104.6191,104.6374,27098.0
2020-07-31 15:30:00,114.47,114.51,114.31,114.35,21345.0,104.6465,104.6831,104.5002,104.5368,21345.0
2020-07-31 15:35:00,114.37,114.45,114.3,114.34,22372.0,104.5551,104.6282,104.4911,104.5277,22372.0
2020-07-31 15:40:00,114.34,114.48,114.29,114.42,28360.0,104.5277,104.6557,104.482,104.6008,28360.0
2020-07-31 15:45:00,114.44,114.68,114.43,114.63,27914.0,104.6191,104.8385,104.61,104.7928,27914.0
2020-07-31 15:50:00,114.64,114.68,114.39,114.6,80461.0,104.8019,104.8385,104.5734,104.7654,80461.0
2020-07-31 15:55:00,114.59,114.9,114.52,114.88,237043.0,104.7562,105.0396,104.6922,105.0213,237043.0
2020-08-03 09:30:00,115.87,116.0,115.11,115.47,66267.0,105.9264,106.0452,105.2316,105.5607,66267.0
2020-08-03 09:35:00,115.51,116.24,115.5,116.24,36027.0,105.5973,106.2646,105.5881,106.2646,36027.0
2020-08-03 09:40:00,116.29,116.29,115.84,116.15,44111.0,106.3103,106.3103,105.8989,106.1823,44111.0
2020-08-03 09:45:00,116.12,116.46,116.12,116.38,24385.0,106.1549,106.4657,106.1549,106.3926,24385.0
2020-08-03 09:50:00,116.37,116.43,116.2,116.3,19819.0,106.3835,106.4383,106.2281,106.3195,19819.0
2020-08-03 09:55:00,116.33,116.35,116.09,116.32,10432.0,106.3469,106.3652,106.1275,106.3378,10432.0
2020-08-03 10:00:00,116.35,116.55,116.22,116.43,19719.0,106.3652,106.548,106.2463,106.4383,19719.0
2020-08-03 10:05:00,116.42,116.5,116.28,116.43,24352.0,106.4292,106.5023,106.3012,106.4383,24352.0
2020-08-03 10:10:00,116.42,116.59,116.39,116.52,18499.0,106.4292,106.5846,106.4018,106.5206,18499.0
2020-08-03 10:15:00,116.51,116.6,116.32,116.44,17912.0,106.5115,106.5937,106.3378,106.4475,17912.0
2020-08-03 10:20:00,116.43,116.54,116.21,116.33,28779.0,106.4383,106.5389,106.2372,106.3469,28779.0
2020-08-03 10:25:00,116.32,116.42,116.13,116.15,18217.0,106.3378,106.4292,106.1641,106.1823,18217.0
2020-08-03 10:30:00,116.16,116.43,116.15,116.25,23204.0,106.1915,106.4383,106.1823,106.2738,23204.0
2020-08-03 10:35:00,116.22,116.33,116.16,116.21,12796.0,106.2463,106.3469,106.1915,106.2372,12796.0
2020-08-03 10:40:00,116.22,116.28,116.16,116.24,24714.0,106.2463,106.3012,106.1915,106.2646,24714.0
2020-08-03 10:45:00,116.28,116.32,116.09,116.16,20379.0,106.3012,106.3378,106.1275,106.1915,20379.0
2020-08-03 10:50:00,116.17,116.35,116.17,116.32,68924.0,106.2006,106.3652,106.2006,106.3378,68924.0
2020-08-03 10:55:00,116.34,116.37,116.23,116.26,25627.0,106.356,106.3835,106.2555,106.2829,25627.0
2020-08-03 11:00:00,116.25,116.51,116.22,116.49,22173.0,106.2738,106.5115,106.2463,106.4932,22173.0
2020-08-03 11:05:00,116.46,116.7,116.45,116.68,18566.0,106.4657,106.6851,106.4566,106.6669,18566.0
2020-08-03 11:10:00,116.67,116.77,116.61,116.61,36952.0,106.6577,106.7491,106.6029,106.6029,36952.0
2020-08-03 11:15:00,116.64,116.72,116.56,116.56,33538.0,106.6303,106.7034,106.5572,106.5572,33538.0
2020-08-03 11:20:00,116.58,116.64,116.51,116.51,19272.0,106.5754,106.6303,106.5115,106.5115,19272.0
2020-08-03 11:25:00,116.51,116.61,116.47,116.54,26552.0,106.5115,106.6029,106.4749,106.5389,26552.0
2020-08-03 11:30:00,116.53,116.58,116.44,116.45,22943.0,106.5297,106.5754,106.4475,106.4566,22943.0
2020-08-03 11:35:00,116.45,116.56,116.4,116.53,20907.0,106.4566,106.5572,106.4109,106.5297,20907.0
2020-08-03 11:40:00,116.55,116.81,116.52,116.75,16517.0,106.548,106.7857,106.5206,106.7309,16517.0
2020-08-03 11:45:00,116.76,116.76,116.65,116.68,8469.0,106.74,106.74,106.6394,106.6669,8469.0
2020-08-03 11:50:00,116.67,116.7,116.57,116.63,15571.0,106.6577,106.6851,106.5663,106.6212,15571.0
2020-08-03 11:55:00,116.61,116.62,116.45,116.45,12970.0,106.6029,106.612,106.4566,106.4566,12970.0
2020-08-03 12:00:00,116.45,116.52,116.36,116.51,17329.0,106.4566,106.5206,106.3743,106.5115,17329.0
2020-08-03 12:05:00,116.53,116.7,116.52,116.68,16369.0,106.5297,106.6851,106.5206,106.6669,16369.0
2020-08-03 12:10:00,116.69,116.69,116.51,116.56,19370.0,106.676,106.676,106.5115,106.5572,19370.0
2020-08-03 12:15:00,116.58,116.65,116.51,116.53,40788.0,106.5754,106.6394,106.5115,106.5297,40788.0
2020-08-03 12:20:00,116.54,116.56,116.46,116.48,11883.0,106.5389,106.5572,106.4657,106.484,11883.0
2020-08-03 12:25:00,116.49,116.53,116.41,116.42,11834.0,106.4932,106.5297,106.42,106.4292,11834.0
2020-08-03 12:30:00,116.41,116.52,116.41,116.52,8761.0,106.42,106.5206,106.42,106.5206,8761.0
2020-08-03 12:35:00,116.51,116.68,116.5,116.67,13944.0,106.5115,106.6669,106.5023,106.6577,13944.0
2020-08-03 12:40:00,116.67,116.68,116.55,116.61,21334.0,106.6577,106.6669,106.548,106.6029,21334.0
2020-08-03 12:45:00,116.59,116.67,116.57,116.67,51235.0,106.5846,106.6577,106.5663,106.6577,51235.0
2020-08-03 12:50:00,116.68,116.71,116.56,116.58,14086.0,106.6669,106.6943,106.5572,106.5754,14086.0
2020-08-03 12:55:00,116.59,116.59,116.46,116.46,34136.0,106.5846,106.5846,106.4657,106.4657,34136.0
2020-08-03 13:00:00,116.46,116.51,116.42,116.44,14115.0,106.4657,106.5115,106.4292,106.4475,14115.0
2020-08-03 13:05:00,116.47,116.47,116.34,116.37,10037.0,106.4749,106.4749,106.356,106.3835,10037.0
2020-08-03 13:10:00,116.4,116.45,116.37,116.43,7354.0,106.4109,106.4566,106.3835,106.4383,7354.0
2020-08-03 13:15:00,116.44,116.45,116.36,116.43,6503.0,106.4475,106.4566,106.3743,106.4383,6503.0
2020-08-03 13:20:00,116.42,116.46,116.4,116.43,5120.0,106.4292,106.4657,106.4109,106.4383,5120.0
2020-08-03 13:25:00,116.44,116.45,116.32,116.33,9021.0,106.4475,106.4566,106.3378,106.3469,9021.0
2020-08-03 13:30:00,116.39,116.53,116.37,116.5,42887.0,106.4018,106.5297,106.3835,106.5023,42887.0
2020-08-03 13:35:00,116.5,116.52,116.32,116.34,7520.0,106.5023,106.5206,106.3378,106.356,7520.0
2020-08-03 13:40:00,116.33,116.35,116.1,116.12,14332.0,106.3469,106.3652,106.1366,106.1549,14332.0
2020-08-03 13:45:00,116.13,116.24,116.12,116.22,9901.0,106.1641,106.2646,106.1549,106.2463,9901.0
2020-08-03 13:50:00,116.21,116.26,116.15,116.15,7344.0,106.2372,106.2829,106.1823,106.1823,7344.0
2020-08-03 13:55:00,116.17,116.26,116.13,116.24,15969.0,106.2006,106.2829,106.1641,106.2646,15969.0
2020-08-03 14:00:00,116.27,116.29,116.18,116.23,7203.0,106.292,106.3103,106.2098,106.2555,7203.0
2020-08-03 14:05:00,116.22,116.26,116.2,116.24,6911.0,106.2463,106.2829,106.2281,106.2646,6911.0
2020-08-03 14:10:00,116.24,116.49,116.24,116.47,13566.0,106.2646,106.4932,106.2646,106.4749,13566.0
2020-08-03 14:15:00,116.47,116.51,116.39,116.39,17560.0,106.4749,106.5115,106.4018,106.4018,17560.0
2020-08-03 14:20:00,116.39,116.44,116.36,116.39,13690.0,106.4018,106.4475,106.3743,106.4018,13690.0
2020-08-03 14:25:00,116.37,116.38,116.31,116.36,9574.0,106.3835,106.3926,106.3286,106.3743,9574.0
2020-08-03 14:30:00,116.37,116.45,116.37,116.43,13990.0,106.3835,106.4566,106.3835,106.4383,13990.0
2020-08-03 14:35:00,116.41,116.46,116.4,116.44,9092.0,106.42,106.4657,106.4109,106.4475,9092.0
2020-08-03 14:40:00,116.43,116.5,116.39,116.48,9635.0,106.4383,106.5023,106.4018,106.484,9635.0
2020-08-03 14:45:00,116.48,116.53,116.42,116.44,13134.0,106.484,106.5297,106.4292,106.4475,13134.0
2020-08-03 14:50:00,116.43,116.52,116.4,116.47,12539.0,106.4383,106.5206,106.4109,106.4749,12539.0
2020-08-03 14:55:00,116.47,116.53,116.45,116.5,21988.0,106.4749,106.5297,106.4566,106.5023,21988.0
2020-08-03 15:00:00,116.51,116.57,116.44,116.44,26465.0,106.5115,106.5663,106.4475,106.4475,26465.0
2020-08-03 15:05:00,116.46,116.47,116.37,116.43,17973.0,106.4657,106.4749,106.3835,106.4383,17973.0
2020-08-03 15:10:00,116.45,116.48,116.32,116.34,26894.0,106.4566,106.484,106.3378,106.356,26894.0
2020-08-03 15:15:00,116.32,116.36,116.14,116.21,22849.0,106.3378,106.3743,106.1732,106.2372,22849.0
2020-08-03 15:20:00,116.24,116.26,116.17,116.24,20296.0,106.2646,106.2829,106.2006,106.2646,20296.0
2020-08-03 15:25:00,116.24,116.3,116.19,116.27,19856.0,106.2646,106.3195,106.2189,106.292,19856.0
2020-08-03 15:30:00,116.3,116.38,116.13,116.23,35501.0,106.3195,106.3926,106.1641,106.2555,35501.0
2020-08-03 15:35:00,116.24,116.36,116.23,116.34,21976.0,106.2646,106.3743,106.2555,106.356,21976.0
2020-08-03 15:40:00,116.34,116.35,116.25,116.31,44674.0,106.356,106.3652,106.2738,106.3286,44674.0
2020-08-03 15:45:00,116.33,116.36,116.28,116.34,30292.0,106.3469,106.3743,106.3012,106.356,30292.0
2020-08-03 15:50:00,116.34,116.63,116.21,116.6,106131.0,106.356,106.6212,106.2372,106.5937,106131.0
2020-08-03 15:55:00,116.6,116.61,116.43,116.56,224926.0,106.5937,106.6029,106.4383,106.5572,224926.0
2020-08-04 09:30:00,116.37,116.97,116.12,116.88,57043.0,106.3835,106.932,106.1549,106.8497,57043.0
2020-08-04 09:35:00,116.89,117.02,116.57,116.7,32213.0,106.8588,106.9777,106.5663,106.6851,32213.0
2020-08-04 09:40:00,116.71,116.85,116.53,116.8,38046.0,106.6943,106.8223,106.5297,106.7766,38046.0
2020-08-04 09:45:00,116.8,116.99,116.74,116.78,33404.0,106.7766,106.9503,106.7217,106.7583,33404.0
2020-08-04 09:50:00,116.8,116.96,116.76,116.88,72011.0,106.7766,106.9228,106.74,106.8497,72011.0
2020-08-04 09:55:00,116.88,117.02,116.82,116.85,28548.0,106.8497,106.9777,106.7948,106.8223,28548.0
2020-08-04 10:00:00,116.84,117.08,116.81,116.9,43864.0,106.8131,107.0325,106.7857,106.868,43864.0
2020-08-04 10:05:00,116.91,117.03,116.83,116.89,27688.0,106.8771,106.9868,106.804,106.8588,27688.0
2020-08-04 10:10:00,116.94,116.96,116.83,116.87,32903.0,106.9046,106.9228,106.804,106.8406,32903.0
2020-08-04 10:15:00,116.89,117.0,116.83,116.95,29928.0,106.8588,106.9594,106.804,106.9137,29928.0
2020-08-04 10:20:00,116.96,116.96,116.83,116.85,60423.0,106.9228,106.9228,106.804,106.8223,60423.0
2020-08-04 10:25:00,116.86,116.97,116.85,116.93,38516.0,106.8314,106.932,106.8223,106.8954,38516.0
2020-08-04 10:30:00,116.93,117.22,116.86,117.14,28069.0,106.8954,107.1605,106.8314,107.0874,28069.0
2020-08-04 10:35:00,117.17,117.46,117.15,117.46,19058.0,107.1148,107.3799,107.0965,107.3799,19058.0
2020-08-04 10:40:00,117.48,117.7,117.46,117.51,23760.0,107.3982,107.5993,107.3799,107.4256,23760.0
2020-08-04 10:45:00,117.53,117.58,117.26,117.45,31699.0,107.4439,107.4896,107.1971,107.3708,31699.0
2020-08-04 10:50:00,117.46,117.84,117.46,117.72,22971.0,107.3799,107.7273,107.3799,107.6176,22971.0
2020-08-04 10:55:00,117.73,117.98,117.67,117.96,51591.0,107.6268,107.8553,107.5719,107.837,51591.0
2020-08-04 11:00:00,117.95,118.04,117.51,117.53,30206.0,107.8279,107.9102,107.4256,107.4439,30206.0
2020-08-04 11:05:00,117.55,117.73,117.5,117.73,27491.0,107.4622,107.6268,107.4165,107.6268,27491.0
2020-08-04 11:10:00,117.77,117.77,117.58,117.6,24524.0,107.6633,107.6633,107.4896,107.5079,24524.0
2020-08-04 11:15:00,117.57,117.7,117.54,117.65,8372.0,107.4805,107.5993,107.4531,107.5536,8372.0
2020-08-04 11:20:00,117.64,117.69,117.51,117.61,17058.0,107.5445,107.5902,107.4256,107.5171,17058.0
2020-08-04 11:25:00,117.59,117.83,117.52,117.81,30626.0,107.4988,107.7182,107.4348,107.6999,30626.0
2020-08-04 11:30:00,117.82,117.93,117.76,117.86,18084.0,107.709,107.8096,107.6542,107.7456,18084.0
2020-08-04 11:35:00,117.85,117.92,117.7,117.74,10154.0,107.7365,107.8005,107.5993,107.6359,10154.0
2020-08-04 11:40:00,117.72,117.78,117.66,117.7,9576.0,107.6176,107.6725,107.5628,107.5993,9576.0
2020-08-04 11:45:00,117.7,117.7,117.51,117.56,9741.0,107.5993,107.5993,107.4256,107.4713,9741.0
2020-08-04 11:50:00,117.54,117.65,117.51,117.51,23904.0,107.4531,107.5536,107.4256,107.4256,23904.0
2020-08-04 11:55:00,117.5,117.52,117.39,117.48,15295.0,107.4165,107.4348,107.3159,107.3982,15295.0
2020-08-04 12:00:00,117.48,117.59,117.43,117.44,81867.0,107.3982,107.4988,107.3525,107.3616,81867.0
2020-08-04 12:05:00,117.44,117.45,117.18,117.22,6575.0,107.3616,107.3708,107.124,107.1605,6575.0
2020-08-04 12:10:00,117.23,117.26,117.1,117.12,13326.0,107.1697,107.1971,107.0508,107.0691,13326.0
2020-08-04 12:15:00,117.14,117.14,117.01,117.01,3538.0,107.0874,107.0874,106.9685,106.9685,3538.0
2020-08-04 12:20:00,117.01,117.11,116.98,117.08,15138.0,106.9685,107.06,106.9411,107.0325,15138.0
2020-08-04 12:25:00,117.1,117.14,117.05,117.07,7395.0,107.0508,107.0874,107.0051,107.0234,7395.0
2020-08-04 12:30:00,117.07,117.17,117.06,117.15,64779.0,107.0234,107.1148,107.0143,107.0965,64779.0
2020-08-04 12:35:00,117.13,117.16,116.94,116.95,13460.0,107.0782,107.1057,106.9046,106.9137,13460.0
2020-08-04 12:40:00,116.97,117.03,116.93,116.98,18291.0,106.932,106.9868,106.8954,106.9411,18291.0
2020-08-04 12:45:00,116.97,117.01,116.94,116.95,10901.0,106.932,106.9685,106.9046,106.9137,10901.0
2020-08-04 12:50:00,116.94,116.98,116.86,116.88,13452.0,106.9046,106.9411,106.8314,106.8497,13452.0
2020-08-04 12:55:00,116.84,117.02,116.78,116.94,31844.0,106.8131,106.9777,106.7583,106.9046,31844.0
2020-08-04 13:00:00,116.95,116.95,116.77,116.79,68181.0,106.9137,106.9137,106.7491,106.7674,68181.0
2020-08-04 13:05:00,116.79,117.02,116.77,117.0,13009.0,106.7674,106.9777,106.7491,106.9594,13009.0
2020-08-04 13:10:00,117.0,117.04,116.94,117.02,8937.0,106.9594,106.996,106.9046,106.9777,8937.0
2020-08-04 13:15:00,117.03,117.08,116.98,117.04,57150.0,106.9868,107.0325,106.9411,106.996,57150.0
2020-08-04 13:20:00,117.05,117.14,117.0,117.02,6731.0,107.0051,107.0874,106.9594,106.9777,6731.0
2020-08-04 13:25:00,117.01,117.04,116.96,117.0,12966.0,106.9685,106.996,106.9228,106.9594,12966.0
2020-08-04 13:30:00,117.02,117.03,116.91,116.92,8121.0,106.9777,106.9868,106.8771,106.8863,8121.0
2020-08-04 13:35:00,116.88,117.0,116.86,116.97,9928.0,106.8497,106.9594,106.8314,106.932,9928.0
2020-08-04 13:40:00,116.99,117.0,116.92,116.99,23762.0,106.9503,106.9594,106.8863,106.9503,23762.0
2020-08-04 13:45:00,116.97,117.01,116.93,116.97,12693.0,106.932,106.9685,106.8954,106.932,12693.0
2020-08-04 13:50:00,116.94,117.06,116.94,117.02,40126.0,106.9046,107.0143,106.9046,106.9777,40126.0
2020-08-04 13:55:00,117.02,117.09,116.99,117.09,20339.0,106.9777,107.0417,106.9503,107.0417,20339.0
2020-08-04 14:00:00,117.1,117.1,117.07,117.09,9223.0,107.0508,107.0508,107.0234,107.0417,9223.0
2020-08-04 14:05:00,117.08,117.09,117.01,117.02,13582.0,107.0325,107.0417,106.9685,106.9777,13582.0
2020-08-04 14:10:00,117.04,117.07,117.02,117.04,9217.0,106.996,107.0234,106.9777,106.996,9217.0
2020-08-04 14:15:00,117.03,117.05,116.99,117.03,67851.0,106.9868,107.0051,106.9503,106.9868,67851.0
2020-08-04 14:20:00,117.02,117.02,116.78,116.79,10966.0,106.9777,106.9777,106.7583,106.7674,10966.0
2020-08-04 14:25:00,116.79,116.85,116.72,116.74,10344.0,106.7674,106.8223,106.7034,106.7217,10344.0
2020-08-04 14:30:00,116.72,116.73,116.52,116.55,8854.0,106.7034,106.7126,106.5206,106.548,8854.0
2020-08-04 14:35:00,116.5,116.63,116.5,116.54,7898.0,106.5023,106.6212,106.5023,106.5389,7898.0
2020-08-04 14:40:00,116.52,116.62,116.51,116.55,13734.0,106.5206,106.612,106.5115,106.548,13734.0
2020-08-04 14:45:00,116.56,116.61,116.5,116.56,50466.0,106.5572,106.6029,106.5023,106.5572,50466.0
2020-08-04 14:50:00,116.56,116.68,116.56,116.6,51930.0,106.5572,106.6669,106.5572,106.5937,51930.0
2020-08-04 14:55:00,116.63,116.69,116.6,116.62,17136.0,106.6212,106.676,106.5937,106.612,17136.0
2020-08-04 15:00:00,116.62,116.78,116.61,116.71,17712.0,106.612,106.7583,106.6029,106.6943,17712.0
2020-08-04 15:05:00,116.7,116.73,116.66,116.72,15545.0,106.6851,106.7126,106.6486,106.7034,15545.0
2020-08-04 15:10:00,116.72,116.81,116.68,116.78,15834.0,106.7034,106.7857,106.6669,106.7583,15834.0
2020-08-04 15:15:00,116.77,116.9,116.77,116.89,29693.0,106.7491,106.868,106.7491,106.8588,29693.0
2020-08-04 15:20:00,116.91,116.98,116.89,116.96,20928.0,106.8771,106.9411,106.8588,106.9228,20928.0
2020-08-04 15:25:00,116.96,116.98,116.82,116.83,19825.0,106.9228,106.9411,106.7948,106.804,19825.0
2020-08-04 15:30:00,116.83,116.92,116.81,116.87,21839.0,106.804,106.8863,106.7857,106.8406,21839.0
2020-08-04 15:35:00,116.88,116.88,116.77,116.78,26182.0,106.8497,106.8497,106.7491,106.7583,26182.0
2020-08-04 15:40:00,116.78,116.85,116.77,116.82,33877.0,106.7583,106.8223,106.7491,106.7948,33877.0
2020-08-04 15:45:00,116.8,116.87,116.78,116.84,32910.0,106.7766,106.8406,106.7583,106.8131,32910.0
2020-08-04 15:50:00,116.82,117.03,116.77,117.02,85691.0,106.7948,106.9868,106.7491,106.9777,85691.0
2020-08-04 15:55:00,117.02,117.18,117.0,117.18,193805.0,106.9777,107.124,106.9594,107.124,193805.0
2020-08-05 09:30:00,116.58,116.74,115.6,115.64,64974.0,106.5754,106.7217,105.6795,105.7161,64974.0
2020-08-05 09:35:00,115.62,115.9,115.51,115.85,28465.0,105.6978,105.9538,105.5973,105.9081,28465.0
2020-08-05 09:40:00,115.87,115.92,115.34,115.42,20528.0,105.9264,105.9721,105.4419,105.515,20528.0
2020-08-05 09:45:00,115.45,115.55,115.28,115.39,29306.0,105.5424,105.6338,105.387,105.4876,29306.0
2020-08-05 09:50:00,115.43,115.79,115.1,115.78,98343.0,105.5241,105.8532,105.2225,105.8441,98343.0
2020-08-05 09:55:00,115.79,116.06,115.78,115.87,17442.0,105.8532,106.1001,105.8441,105.9264,17442.0
2020-08-05 10:00:00,115.94,116.04,115.79,115.95,37819.0,105.9904,106.0818,105.8532,105.9995,37819.0
2020-08-05 10:05:00,115.97,116.06,115.82,115.83,15606.0,106.0178,106.1001,105.8807,105.8898,15606.0
2020-08-05 10:10:00,115.8,116.22,115.7,116.06,14682.0,105.8624,106.2463,105.771,106.1001,14682.0
2020-08-05 10:15:00,116.1,116.16,115.87,115.9,20568.0,106.1366,106.1915,105.9264,105.9538,20568.0
2020-08-05 10:20:00,115.9,115.9,115.77,115.79,53620.0,105.9538,105.9538,105.835,105.8532,53620.0
2020-08-05 10:25:00,115.77,115.81,115.59,115.61,35603.0,105.835,105.8715,105.6704,105.6887,35603.0
2020-08-05 10:30:00,115.62,115.67,115.23,115.31,21944.0,105.6978,105.7435,105.3413,105.4144,21944.0
2020-08-05 10:35:00,115.32,115.33,114.93,115.07,23276.0,105.4236,105.4327,105.067,105.195,23276.0
2020-08-05 10:40:00,115.06,115.33,115.03,115.27,24927.0,105.1859,105.4327,105.1585,105.3779,24927.0
2020-08-05 10:45:00,115.28,115.32,115.13,115.2,73943.0,105.387,105.4236,105.2499,105.3139,73943.0
2020-08-05 10:50:00,115.2,115.33,115.14,115.3,59778.0,105.3139,105.4327,105.259,105.4053,59778.0
2020-08-05 10:55:00,115.28,115.34,115.16,115.27,81877.0,105.387,105.4419,105.2773,105.3779,81877.0
2020-08-05 11:00:00,115.26,115.71,115.26,115.63,19221.0,105.3687,105.7801,105.3687,105.707,19221.0
2020-08-05 11:05:00,115.62,115.87,115.57,115.8,28219.0,105.6978,105.9264,105.6521,105.8624,28219.0
2020-08-05 11:10:00,115.82,115.86,115.68,115.7,9150.0,105.8807,105.9172,105.7527,105.771,9150.0
2020-08-05 11:15:00,115.7,115.78,115.62,115.77,13629.0,105.771,105.8441,105.6978,105.835,13629.0
2020-08-05 11:20:00,115.77,115.91,115.76,115.86,11764.0,105.835,105.9629,105.8258,105.9172,11764.0
2020-08-05 11:25:00,115.84,115.85,115.73,115.79,11321.0,105.8989,105.9081,105.7984,105.8532,11321.0
2020-08-05 11:30:00,115.78,115.89,115.71,115.81,11625.0,105.8441,105.9447,105.7801,105.8715,11625.0
2020-08-05 11:35:00,115.8,115.8,115.67,115.69,9400.0,105.8624,105.8624,105.7435,105.7618,9400.0
2020-08-05 11:40:00,115.66,115.77,115.53,115.64,13382.0,105.7344,105.835,105.6156,105.7161,13382.0
2020-08-05 11:45:00,115.65,115.71,115.62,115.67,7365.0,105.7253,105.7801,105.6978,105.7435,7365.0
2020-08-05 11:50:00,115.66,115.7,115.54,115.65,10081.0,105.7344,105.771,105.6247,105.7253,10081.0
2020-08-05 11:55:00,115.69,115.78,115.57,115.59,21484.0,105.7618,105.8441,105.6521,105.6704,21484.0
2020-08-05 12:00:00,115.6,115.69,115.54,115.66,15181.0,105.6795,105.7618,105.6247,105.7344,15181.0
2020-08-05 12:05:00,115.66,115.75,115.63,115.71,10927.0,105.7344,105.8167,105.707,105.7801,10927.0
2020-08-05 12:10:00,115.72,115.87,115.69,115.84,13285.0,105.7892,105.9264,105.7618,105.8989,13285.0
2020-08-05 12:15:00,115.84,115.85,115.76,115.77,13312.0,105.8989,105.9081,105.8258,105.835,13312.0
2020-08-05 12:20:00,115.77,115.79,115.75,115.75,20606.0,105.835,105.8532,105.8167,105.8167,20606.0
2020-08-05 12:25:00,115.74,115.88,115.68,115.85,31780.0,105.8075,105.9355,105.7527,105.9081,31780.0
2020-08-05 12:30:00,115.84,116.17,115.82,116.09,64828.0,105.8989,106.2006,105.8807,106.1275,64828.0
2020-08-05 12:35:00,116.11,116.2,116.06,116.1,69078.0,106.1458,106.2281,106.1001,106.1366,69078.0
2020-08-05 12:40:00,116.09,116.16,116.04,116.04,32620.0,106.1275,106.1915,106.0818,106.0818,32620.0
2020-08-05 12:45:00,116.04,116.12,116.01,116.03,30425.0,106.0818,106.1549,106.0544,106.0726,30425.0
2020-08-05 12:50:00,116.04,116.05,115.83,115.85,9736.0,106.0818,106.0909,105.8898,105.9081,9736.0
2020-08-05 12:55:00,115.84,115.84,115.64,115.68,17784.0,105.8989,105.8989,105.7161,105.7527,17784.0
2020-08-05 13:00:00,115.69,115.73,115.6,115.68,12279.0,105.7618,105.7984,105.6795,105.7527,12279.0
2020-08-05 13:05:00,115.7,115.78,115.67,115.78,9739.0,105.771,105.8441,105.7435,105.8441,9739.0
2020-08-05 13:10:00,115.79,115.91,115.74,115.89,15089.0,105.8532,105.9629,105.8075,105.9447,15089.0
2020-08-05 13:15:00,115.9,116.0,115.86,115.95,8577.0,105.9538,106.0452,105.9172,105.9995,8577.0
2020-08-05 13:20:00,115.96,116.01,115.92,116.01,8244.0,106.0087,106.0544,105.9721,106.0544,8244.0
2020-08-05 13:25:00,116.03,116.03,115.96,116.0,13462.0,106.0726,106.0726,106.0087,106.0452,13462.0
2020-08-05 13:30:00,115.98,116.01,115.96,115.97,17359.0,106.0269,106.0544,106.0087,106.0178,17359.0
2020-08-05 13:35:00,115.99,116.0,115.94,115.97,15896.0,106.0361,106.0452,105.9904,106.0178,15896.0
2020-08-05 13:40:00,115.96,115.99,115.88,115.93,10347.0,106.0087,106.0361,105.9355,105.9812,10347.0
2020-08-05 13:45:00,115.94,115.95,115.87,115.88,8268.0,105.9904,105.9995,105.9264,105.9355,8268.0
2020-08-05 13:50:00,115.88,116.0,115.85,115.89,22622.0,105.9355,106.0452,105.9081,105.9447,22622.0
2020-08-05 13:55:00,115.88,115.91,115.88,115.9,25498.0,105.9355,105.9629,105.9355,105.9538,25498.0
2020-08-05 14:00:00,115.9,116.17,115.89,116.17,50090.0,105.9538,106.2006,105.9447,106.2006,50090.0
2020-08-05 14:05:00,116.16,116.18,115.93,115.93,28608.0,106.1915,106.2098,105.9812,105.9812,28608.0
2020-08-05 14:10:00,115.93,115.93,115.8,115.83,28126.0,105.9812,105.9812,105.8624,105.8898,28126.0
2020-08-05 14:15:00,115.83,115.83,115.73,115.74,22980.0,105.8898,105.8898,105.7984,105.8075,22980.0
2020-08-05 14:20:00,115.73,115.88,115.7,115.85,19743.0,105.7984,105.9355,105.771,105.9081,19743.0
2020-08-05 14:25:00,115.84,115.88,115.76,115.77,15404.0,105.8989,105.9355,105.8258,105.835,15404.0
2020-08-05 14:30:00,115.77,115.8,115.7,115.78,16788.0,105.835,105.8624,105.771,105.8441,16788.0
2020-08-05 14:35:00,115.78,115.83,115.69,115.69,22356.0,105.8441,105.8898,105.7618,105.7618,22356.0
2020-08-05 14:40:00,115.67,115.71,115.55,115.71,74596.0,105.7435,105.7801,105.6338,105.7801,74596.0
2020-08-05 14:45:00,115.71,115.73,115.56,115.57,31094.0,105.7801,105.7984,105.643,105.6521,31094.0
2020-08-05 14:50:00,115.58,115.59,115.43,115.46,32451.0,105.6613,105.6704,105.5241,105.5516,32451.0
2020-08-05 14:55:00,115.47,115.69,115.45,115.65,34315.0,105.5607,105.7618,105.5424,105.7253,34315.0
2020-08-05 15:00:00,115.64,115.76,115.59,115.72,33832.0,105.7161,105.8258,105.6704,105.7892,33832.0
2020-08-05 15:05:00,115.73,115.79,115.65,115.66,19293.0,105.7984,105.8532,105.7253,105.7344,19293.0
2020-08-05 15:10:00,115.67,115.69,115.63,115.65,11799.0,105.7435,105.7618,105.707,105.7253,11799.0
2020-08-05 15:15:00,115.66,115.71,115.62,115.63,15075.0,105.7344,105.7801,105.6978,105.707,15075.0
2020-08-05 15:20:00,115.65,115.83,115.65,115.73,20238.0,105.7253,105.8898,105.7253,105.7984,20238.0
2020-08-05 15:25:00,115.73,115.74,115.51,115.53,18120.0,105.7984,105.8075,105.5973,105.6156,18120.0
2020-08-05 15:30:00,115.52,115.63,115.46,115.62,17759.0,105.6064,105.707,105.5516,105.6978,17759.0
2020-08-05 15:35:00,115.61,115.73,115.6,115.63,21339.0,105.6887,105.7984,105.6795,105.707,21339.0
2020-08-05 15:40:00,115.64,115.69,115.5,115.55,22471.0,105.7161,105.7618,105.5881,105.6338,22471.0
2020-08-05 15:45:00,115.55,115.57,115.43,115.45,42401.0,105.6338,105.6521,105.5241,105.5424,42401.0
2020-08-05 15:50:00,115.42,116.05,115.25,116.05,79552.0,105.515,106.0909,105.3596,106.0909,79552.0
2020-08-05 15:55:00,116.03,116.18,115.95,116.17,136420.0,106.0726,106.2098,105.9995,106.2006,136420.0
2020-08-06 09:30:00,116.29,116.29,115.51,116.15,40038.0,106.3103,106.3103,105.5973,106.1823,40038.0
2020-08-06 09:35:00,116.15,116.23,115.89,115.98,14533.0,106.1823,106.2555,105.9447,106.0269,14533.0
2020-08-06 09:40:00,115.93,116.05,115.83,116.05,11657.0,105.9812,106.0909,105.8898,106.0909,11657.0
2020-08-06 09:45:00,116.08,116.1,115.83,115.91,12050.0,106.1184,106.1366,105.8898,105.9629,12050.0
2020-08-06 09:50:00,115.9,115.98,115.65,115.98,14174.0,105.9538,106.0269,105.7253,106.0269,14174.0
2020-08-06 09:55:00,115.89,116.11,115.84,115.96,15676.0,105.9447,106.1458,105.8989,106.0087,15676.0
2020-08-06 10:00:00,116.1,116.13,115.8,116.03,14229.0,106.1366,106.1641,105.8624,106.0726,14229.0
2020-08-06 10:05:00,116.02,116.15,115.86,115.9,11049.0,106.0635,106.1823,105.9172,105.9538,11049.0
2020-08-06 10:10:00,115.96,116.25,115.93,116.16,13800.0,106.0087,106.2738,105.9812,106.1915,13800.0
2020-08-06 10:15:00,116.14,116.28,116.1,116.24,20110.0,106.1732,106.3012,106.1366,106.2646,20110.0
2020-08-06 10:20:00,116.25,116.3,116.09,116.13,9555.0,106.2738,106.3195,106.1275,106.1641,9555.0
2020-08-06 10:25:00,116.18,116.3,116.11,116.11,16285.0,106.2098,106.3195,106.1458,106.1458,16285.0
2020-08-06 10:30:00,116.12,116.13,115.87,115.95,20446.0,106.1549,106.1641,105.9264,105.9995,20446.0
2020-08-06 10:35:00,115.94,116.06,115.85,115.88,10258.0,105.9904,106.1001,105.9081,105.9355,10258.0
2020-08-06 10:40:00,115.88,115.9,115.54,115.56,49528.0,105.9355,105.9538,105.6247,105.643,49528.0
2020-08-06 10:45:00,115.57,115.65,115.28,115.29,30384.0,105.6521,105.7253,105.387,105.3961,30384.0
2020-08-06 10:50:00,115.24,115.25,115.1,115.16,36774.0,105.3504,105.3596,105.2225,105.2773,36774.0
2020-08-06 10:55:00,115.15,115.39,115.07,115.39,41572.0,105.2682,105.4876,105.195,105.4876,41572.0
2020-08-06 11:00:00,115.36,115.4,115.15,115.25,33528.0,105.4601,105.4967,105.2682,105.3596,33528.0
2020-08-06 11:05:00,115.26,115.38,115.23,115.23,18399.0,105.3687,105.4784,105.3413,105.3413,18399.0
2020-08-06 11:10:00,115.25,115.59,115.23,115.57,73674.0,105.3596,105.6704,105.3413,105.6521,73674.0
2020-08-06 11:15:00,115.59,115.81,115.59,115.81,8722.0,105.6704,105.8715,105.6704,105.8715,8722.0
2020-08-06 11:20:00,115.84,115.97,115.84,115.84,8363.0,105.8989,106.0178,105.8989,105.8989,8363.0
2020-08-06 11:25:00,115.86,115.94,115.78,115.81,12694.0,105.9172,105.9904,105.8441,105.8715,12694.0
2020-08-06 11:30:00,115.81,116.03,115.78,116.02,7995.0,105.8715,106.0726,105.8441,106.0635,7995.0
2020-08-06 11:35:00,115.98,116.14,115.92,116.03,5408.0,106.0269,106.1732,105.9721,106.0726,5408.0
2020-08-06 11:40:00,116.01,116.04,115.85,115.95,6800.0,106.0544,106.0818,105.9081,105.9995,6800.0
2020-08-06 11:45:00,115.99,116.06,115.95,116.03,9260.0,106.0361,106.1001,105.9995,106.0726,9260.0
2020-08-06 11:50:00,116.02,116.07,115.85,115.98,8725.0,106.0635,106.1092,105.9081,106.0269,8725.0
2020-08-06 11:55:00,115.94,116.1,115.94,116.06,7770.0,105.9904,106.1366,105.9904,106.1001,7770.0
2020-08-06 12:00:00,116.04,116.32,116.04,116.29,18430.0,106.0818,106.3378,106.0818,106.3103,18430.0
2020-08-06 12:05:00,116.3,116.44,116.28,116.39,30636.0,106.3195,106.4475,106.3012,106.4018,30636.0
2020-08-06 12:10:00,116.38,116.49,116.36,116.49,10295.0,106.3926,106.4932,106.3743,106.4932,10295.0
2020-08-06 12:15:00,116.49,116.49,116.26,116.34,9464.0,106.4932,106.4932,106.2829,106.356,9464.0
2020-08-06 12:20:00,116.33,116.41,116.27,116.3,8756.0,106.3469,106.42,106.292,106.3195,8756.0
2020-08-06 12:25:00,116.28,116.38,116.21,116.22,5320.0,106.3012,106.3926,106.2372,106.2463,5320.0
2020-08-06 12:30:00,116.19,116.24,116.15,116.21,4107.0,106.2189,106.2646,106.1823,106.2372,4107.0
2020-08-06 12:35:00,116.19,116.27,116.15,116.21,4675.0,106.2189,106.292,106.1823,106.2372,4675.0
2020-08-06 12:40:00,116.22,116.34,116.15,116.33,5449.0,106.2463,106.356,106.1823,106.3469,5449.0
2020-08-06 12:45:00,116.31,116.36,116.25,116.36,6576.0,106.3286,106.3743,106.2738,106.3743,6576.0
2020-08-06 12:50:00,116.37,116.55,116.33,116.52,35397.0,106.3835,106.548,106.3469,106.5206,35397.0
2020-08-06 12:55:00,116.55,116.73,116.55,116.64,19650.0,106.548,106.7126,106.548,106.6303,19650.0
2020-08-06 13:00:00,116.65,116.65,116.51,116.56,8889.0,106.6394,106.6394,106.5115,106.5572,8889.0
2020-08-06 13:05:00,116.56,116.67,116.56,116.66,6540.0,106.5572,106.6577,106.5572,106.6486,6540.0
2020-08-06 13:10:00,116.67,116.75,116.66,116.71,9182.0,106.6577,106.7309,106.6486,106.6943,9182.0
2020-08-06 13:15:00,116.72,116.72,116.58,116.61,8169.0,106.7034,106.7034,106.5754,106.6029,8169.0
2020-08-06 13:20:00,116.62,116.66,116.57,116.57,15671.0,106.612,106.6486,106.5663,106.5663,15671.0
2020-08-06 13:25:00,116.57,116.6,116.52,116.52,11632.0,106.5663,106.5937,106.5206,106.5206,11632.0
2020-08-06 13:30:00,116.53,116.61,116.41,116.46,12920.0,106.5297,106.6029,106.42,106.4657,12920.0
2020-08-06 13:35:00,116.46,116.56,116.46,116.56,10700.0,106.4657,106.5572,106.4657,106.5572,10700.0
2020-08-06 13:40:00,116.56,116.63,116.52,116.53,10300.0,106.5572,106.6212,106.5206,106.5297,10300.0
2020-08-06 13:45:00,116.54,116.61,116.53,116.59,9494.0,106.5389,106.6029,106.5297,106.5846,9494.0
2020-08-06 13:50:00,116.59,116.65,116.49,116.5,9987.0,106.5846,106.6394,106.4932,106.5023,9987.0
2020-08-06 13:55:00,116.49,116.49,116.4,116.43,11349.0,106.4932,106.4932,106.4109,106.4383,11349.0
2020-08-06 14:00:00,116.46,116.63,116.4,116.57,17807.0,106.4657,106.6212,106.4109,106.5663,17807.0
2020-08-06 14:05:00,116.56,116.7,116.56,116.68,8149.0,106.5572,106.6851,106.5572,106.6669,8149.0
2020-08-06 14:10:00,116.7,116.7,116.63,116.68,14774.0,106.6851,106.6851,106.6212,106.6669,14774.0
2020-08-06 14:15:00,116.67,116.7,116.59,116.62,12361.0,106.6577,106.6851,106.5846,106.612,12361.0
2020-08-06 14:20:00,116.64,116.78,116.63,116.76,10373.0,106.6303,106.7583,106.6212,106.74,10373.0
2020-08-06 14:25:00,116.75,116.86,116.73,116.73,8835.0,106.7309,106.8314,106.7126,106.7126,8835.0
2020-08-06 14:30:00,116.72,116.94,116.71,116.82,12347.0,106.7034,106.9046,106.6943,106.7948,12347.0
2020-08-06 14:35:00,116.83,116.87,116.77,116.87,9825.0,106.804,106.8406,106.7491,106.8406,9825.0
2020-08-06 14:40:00,116.87,116.95,116.84,116.94,11150.0,106.8406,106.9137,106.8131,106.9046,11150.0
2020-08-06 14:45:00,116.93,116.93,116.77,116.77,12710.0,106.8954,106.8954,106.7491,106.7491,12710.0
2020-08-06 14:50:00,116.78,116.8,116.7,116.7,11034.0,106.7583,106.7766,106.6851,106.6851,11034.0
2020-08-06 14:55:00,116.69,116.86,116.68,116.84,22453.0,106.676,106.8314,106.6669,106.8131,22453.0
2020-08-06 15:00:00,116.85,116.96,116.81,116.92,18254.0,106.8223,106.9228,106.7857,106.8863,18254.0
2020-08-06 15:05:00,116.89,117.14,116.78,117.07,50675.0,106.8588,107.0874,106.7583,107.0234,50675.0
2020-08-06 15:10:00,117.07,117.14,116.99,117.01,15606.0,107.0234,107.0874,106.9503,106.9685,15606.0
2020-08-06 15:15:00,117.02,117.15,117.01,117.11,17422.0,106.9777,107.0965,106.9685,107.06,17422.0
2020-08-06 15:20:00,117.1,117.1,116.88,116.89,16094.0,107.0508,107.0508,106.8497,106.8588,16094.0
2020-08-06 15:25:00,116.9,116.91,116.82,116.82,19802.0,106.868,106.8771,106.7948,106.7948,19802.0
2020-08-06 15:30:00,116.85,116.96,116.79,116.8,26387.0,106.8223,106.9228,106.7674,106.7766,26387.0
2020-08-06 15:35:00,116.79,116.92,116.77,116.88,18620.0,106.7674,106.8863,106.7491,106.8497,18620.0
2020-08-06 15:40:00,116.88,116.89,116.71,116.71,30371.0,106.8497,106.8588,106.6943,106.6943,30371.0
2020-08-06 15:45:00,116.73,116.8,116.64,116.64,40703.0,106.7126,106.7766,106.6303,106.6303,40703.0
2020-08-06 15:50:00,116.62,116.75,116.62,116.75,60131.0,106.612,106.7309,106.612,106.7309,60131.0
2020-08-06 15:55:00,116.74,116.74,116.52,116.73,97217.0,106.7217,106.7217,106.5206,106.7126,97217.0
2020-08-07 09:30:00,116.87,116.92,115.9,116.75,34407.0,106.8406,106.8863,105.9538,106.7309,34407.0
2020-08-07 09:35:00,116.61,116.61,116.27,116.35,5700.0,106.6029,106.6029,106.292,106.3652,5700.0
2020-08-07 09:40:00,116.3,116.79,116.3,116.53,6117.0,106.3195,106.7674,106.3195,106.5297,6117.0
2020-08-07 09:45:00,116.46,116.81,116.38,116.81,7970.0,106.4657,106.7857,106.3926,106.7857,7970.0
2020-08-07 09:50:00,116.79,117.11,116.79,116.81,17262.0,106.7674,107.06,106.7674,106.7857,17262.0
2020-08-07 09:55:00,116.74,117.0,116.68,116.98,17311.0,106.7217,106.9594,106.6669,106.9411,17311.0
2020-08-07 10:00:00,116.98,117.13,116.79,116.82,16645.0,106.9411,107.0782,106.7674,106.7948,16645.0
2020-08-07 10:05:00,116.83,116.86,116.67,116.82,17090.0,106.804,106.8314,106.6577,106.7948,17090.0
2020-08-07 10:10:00,116.8,117.08,116.73,116.84,35730.0,106.7766,107.0325,106.7126,106.8131,35730.0
2020-08-07 10:15:00,116.81,116.84,116.66,116.72,9980.0,106.7857,106.8131,106.6486,106.7034,9980.0
2020-08-07 10:20:00,116.72,116.91,116.63,116.91,9759.0,106.7034,106.8771,106.6212,106.8771,9759.0
2020-08-07 10:25:00,116.94,117.05,116.87,116.98,17648.0,106.9046,107.0051,106.8406,106.9411,17648.0
2020-08-07 10:30:00,116.95,117.25,116.95,117.25,26660.0,106.9137,107.1879,106.9137,107.1879,26660.0
2020-08-07 10:35:00,117.25,117.3,117.08,117.11,24515.0,107.1879,107.2337,107.0325,107.06,24515.0
2020-08-07 10:40:00,117.1,117.11,116.95,117.0,10193.0,107.0508,107.06,106.9137,106.9594,10193.0
2020-08-07 10:45:00,116.95,116.98,116.74,116.76,16625.0,106.9137,106.9411,106.7217,106.74,16625.0
2020-08-07 10:50:00,116.75,116.94,116.7,116.86,9111.0,106.7309,106.9046,106.6851,106.8314,9111.0
2020-08-07 10:55:00,116.87,117.0,116.73,116.75,12675.0,106.8406,106.9594,106.7126,106.7309,12675.0
2020-08-07 11:00:00,116.76,116.87,116.67,116.71,16317.0,106.74,106.8406,106.6577,106.6943,16317.0
2020-08-07 11:05:00,116.73,116.86,116.7,116.8,10970.0,106.7126,106.8314,106.6851,106.7766,10970.0
2020-08-07 11:10:00,116.81,116.84,116.54,116.54,12304.0,106.7857,106.8131,106.5389,106.5389,12304.0
2020-08-07 11:15:00,116.52,116.52,116.42,116.5,7389.0,106.5206,106.5206,106.4292,106.5023,7389.0
2020-08-07 11:20:00,116.51,116.58,116.47,116.47,6492.0,106.5115,106.5754,106.4749,106.4749,6492.0
2020-08-07 11:25:00,116.47,116.5,116.33,116.36,7453.0,106.4749,106.5023,106.3469,106.3743,7453.0
2020-08-07 11:30:00,116.36,116.6,116.36,116.59,10180.0,106.3743,106.5937,106.3743,106.5846,10180.0
2020-08-07 11:35:00,116.59,116.62,116.4,116.4,15800.0,106.5846,106.612,106.4109,106.4109,15800.0
2020-08-07 11:40:00,116.39,116.55,116.38,116.5,9082.0,106.4018,106.548,106.3926,106.5023,9082.0
2020-08-07 11:45:00,116.51,116.52,116.38,116.39,5700.0,106.5115,106.5206,106.3926,106.4018,5700.0
2020-08-07 11:50:00,116.4,116.49,116.31,116.34,7868.0,106.4109,106.4932,106.3286,106.356,7868.0
2020-08-07 11:55:00,116.35,116.4,116.27,116.3,10398.0,106.3652,106.4109,106.292,106.3195,10398.0
2020-08-07 12:00:00,116.25,116.28,116.13,116.26,11375.0,106.2738,106.3012,106.1641,106.2829,11375.0
2020-08-07 12:05:00,116.27,116.43,116.24,116.38,22307.0,106.292,106.4383,106.2646,106.3926,22307.0
2020-08-07 12:10:00,116.39,116.54,116.39,116.51,7437.0,106.4018,106.5389,106.4018,106.5115,7437.0
2020-08-07 12:15:00,116.49,116.54,116.43,116.45,9769.0,106.4932,106.5389,106.4383,106.4566,9769.0
2020-08-07 12:20:00,116.43,116.57,116.42,116.52,10065.0,106.4383,106.5663,106.4292,106.5206,10065.0
2020-08-07 12:25:00,116.52,116.59,116.49,116.54,10761.0,106.5206,106.5846,106.4932,106.5389,10761.0
2020-08-07 12:30:00,116.51,116.55,116.45,116.49,17380.0,106.5115,106.548,106.4566,106.4932,17380.0
2020-08-07 12:35:00,116.47,116.61,116.47,116.53,6563.0,106.4749,106.6029,106.4749,106.5297,6563.0
2020-08-07 12:40:00,116.56,116.56,116.37,116.39,7615.0,106.5572,106.5572,106.3835,106.4018,7615.0
2020-08-07 12:45:00,116.41,116.44,116.09,116.09,14219.0,106.42,106.4475,106.1275,106.1275,14219.0
2020-08-07 12:50:00,116.09,116.21,115.9,115.94,10574.0,106.1275,106.2372,105.9538,105.9904,10574.0
2020-08-07 12:55:00,115.91,115.97,115.84,115.88,8742.0,105.9629,106.0178,105.8989,105.9355,8742.0
2020-08-07 13:00:00,115.87,116.0,115.79,115.94,11461.0,105.9264,106.0452,105.8532,105.9904,11461.0
2020-08-07 13:05:00,115.91,115.95,115.78,115.79,8543.0,105.9629,105.9995,105.8441,105.8532,8543.0
2020-08-07 13:10:00,115.81,115.81,115.66,115.71,12252.0,105.8715,105.8715,105.7344,105.7801,12252.0
2020-08-07 13:15:00,115.67,115.96,115.55,115.75,16054.0,105.7435,106.0087,105.6338,105.8167,16054.0
2020-08-07 13:20:00,115.74,115.83,115.64,115.72,9729.0,105.8075,105.8898,105.7161,105.7892,9729.0
2020-08-07 13:25:00,115.66,115.94,115.65,115.84,7713.0,105.7344,105.9904,105.7253,105.8989,7713.0
2020-08-07 13:30:00,115.79,115.93,115.76,115.93,11162.0,105.8532,105.9812,105.8258,105.9812,11162.0
2020-08-07 13:35:00,115.94,116.05,115.93,116.04,7817.0,105.9904,106.0909,105.9812,106.0818,7817.0
2020-08-07 13:40:00,116.02,116.02,115.91,115.92,9697.0,106.0635,106.0635,105.9629,105.9721,9697.0
2020-08-07 13:45:00,115.94,115.97,115.68,115.68,12358.0,105.9904,106.0178,105.7527,105.7527,12358.0
2020-08-07 13:50:00,115.68,115.75,115.6,115.67,8652.0,105.7527,105.8167,105.6795,105.7435,8652.0
2020-08-07 13:55:00,115.67,115.74,115.58,115.64,8325.0,105.7435,105.8075,105.6613,105.7161,8325.0
2020-08-07 14:00:00,115.63,115.89,115.63,115.87,9542.0,105.707,105.9447,105.707,105.9264,9542.0
2020-08-07 14:05:00,115.88,115.88,115.67,115.8,10809.0,105.9355,105.9355,105.7435,105.8624,10809.0
2020-08-07 14:10:00,115.79,116.04,115.7,116.01,15680.0,105.8532,106.0818,105.771,106.0544,15680.0
2020-08-07 14:15:00,116.0,116.0,115.81,115.81,7829.0,106.0452,106.0452,105.8715,105.8715,7829.0
2020-08-07 14:20:00,115.83,115.9,115.66,115.73,11314.0,105.8898,105.9538,105.7344,105.7984,11314.0
2020-08-07 14:25:00,115.75,115.78,115.71,115.72,8643.0,105.8167,105.8441,105.7801,105.7892,8643.0
2020-08-07 14:30:00,115.67,115.87,115.6,115.87,13473.0,105.7435,105.9264,105.6795,105.9264,13473.0
2020-08-07 14:35:00,115.82,115.9,115.75,115.76,7576.0,105.8807,105.9538,105.8167,105.8258,7576.0
2020-08-07 14:40:00,115.78,115.78,115.55,115.63,10844.0,105.8441,105.8441,105.6338,105.707,10844.0
2020-08-07 14:45:00,115.62,115.74,115.56,115.61,13016.0,105.6978,105.8075,105.643,105.6887,13016.0
2020-08-07 14:50:00,115.55,115.75,115.52,115.63,12573.0,105.6338,105.8167,105.6064,105.707,12573.0
2020-08-07 14:55:00,115.63,115.72,115.63,115.7,7771.0,105.707,105.7892,105.707,105.771,7771.0
2020-08-07 15:00:00,115.69,115.91,115.58,115.86,17188.0,105.7618,105.9629,105.6613,105.9172,17188.0
2020-08-07 15:05:00,115.87,115.98,115.73,115.98,16928.0,105.9264,106.0269,105.7984,106.0269,16928.0
2020-08-07 15:10:00,115.98,116.03,115.66,115.67,28728.0,106.0269,106.0726,105.7344,105.7435,28728.0
2020-08-07 15:15:00,115.65,115.86,115.65,115.86,9795.0,105.7253,105.9172,105.7253,105.9172,9795.0
2020-08-07 15:20:00,115.84,116.02,115.81,115.94,13019.0,105.8989,106.0635,105.8715,105.9904,13019.0
2020-08-07 15:25:00,115.95,116.07,115.7,115.74,13384.0,105.9995,106.1092,105.771,105.8075,13384.0
2020-08-07 15:30:00,115.75,115.98,115.75,115.87,17910.0,105.8167,106.0269,105.8167,105.9264,17910.0
2020-08-07 15:35:00,115.88,116.07,115.85,116.07,13498.0,105.9355,106.1092,105.9081,106.1092,13498.0
2020-08-07 15:40:00,116.06,116.18,115.98,116.16,16111.0,106.1001,106.2098,106.0269,106.1915,16111.0
2020-08-07 15:45:00,116.18,116.27,116.15,116.2,23412.0,106.2098,106.292,106.1823,106.2281,23412.0
2020-08-07 15:50:00,116.22,116.23,115.86,116.17,62013.0,106.2463,106.2555,105.9172,106.2006,62013.0
2020-08-07 15:55:00,116.18,116.32,116.06,116.22,118459.0,106.2098,106.3378,106.1001,106.2463,118459.0
2020-08-10 09:30:00,116.26,116.56,116.14,116.34,27371.0,106.2829,106.5572,106.1732,106.356,27371.0
2020-08-10 09:35:00,116.29,116.29,115.95,115.95,10708.0,106.3103,106.3103,105.9995,105.9995,10708.0
2020-08-10 09:40:00,116.0,116.02,115.74,115.83,11054.0,106.0452,106.0635,105.8075,105.8898,11054.0
2020-08-10 09:45:00,115.84,116.38,115.84,116.34,32871.0,105.8989,106.3926,105.8989,106.356,32871.0
2020-08-10 09:50:00,116.34,116.36,116.14,116.24,13592.0,106.356,106.3743,106.1732,106.2646,13592.0
2020-08-10 09:55:00,116.26,116.43,116.09,116.43,15532.0,106.2829,106.4383,106.1275,106.4383,15532.0
2020-08-10 10:00:00,116.44,116.53,116.28,116.42,15523.0,106.4475,106.5297,106.3012,106.4292,15523.0
2020-08-10 10:05:00,116.38,116.49,116.24,116.24,16713.0,106.3926,106.4932,106.2646,106.2646,16713.0
2020-08-10 10:10:00,116.23,116.42,116.14,116.25,20531.0,106.2555,106.4292,106.1732,106.2738,20531.0
2020-08-10 10:15:00,116.27,116.51,116.16,116.38,16509.0,106.292,106.5115,106.1915,106.3926,16509.0
2020-08-10 10:20:00,116.36,116.49,116.32,116.46,19496.0,106.3743,106.4932,106.3378,106.4657,19496.0
2020-08-10 10:25:00,116.45,116.6,116.33,116.6,11808.0,106.4566,106.5937,106.3469,106.5937,11808.0
2020-08-10 10:30:00,116.61,116.61,116.37,116.5,7648.0,106.6029,106.6029,106.3835,106.5023,7648.0
2020-08-10 10:35:00,116.47,116.52,116.25,116.32,9618.0,106.4749,106.5206,106.2738,106.3378,9618.0
2020-08-10 10:40:00,116.32,116.33,115.89,115.89,10319.0,106.3378,106.3469,105.9447,105.9447,10319.0
2020-08-10 10:45:00,115.9,115.95,115.74,115.84,17021.0,105.9538,105.9995,105.8075,105.8989,17021.0
2020-08-10 10:50:00,115.8,115.83,115.63,115.81,19366.0,105.8624,105.8898,105.707,105.8715,19366.0
2020-08-10 10:55:00,115.84,115.91,115.49,115.59,15944.0,105.8989,105.9629,105.579,105.6704,15944.0
2020-08-10 11:00:00,115.55,115.71,115.46,115.64,15916.0,105.6338,105.7801,105.5516,105.7161,15916.0
2020-08-10 11:05:00,115.64,115.75,115.57,115.73,9605.0,105.7161,105.8167,105.6521,105.7984,9605.0
2020-08-10 11:10:00,115.75,115.88,115.65,115.8,14434.0,105.8167,105.9355,105.7253,105.8624,14434.0
2020-08-10 11:15:00,115.76,115.86,115.66,115.82,10227.0,105.8258,105.9172,105.7344,105.8807,10227.0
2020-08-10 11:20:00,115.81,115.86,115.71,115.78,10664.0,105.8715,105.9172,105.7801,105.8441,10664.0
2020-08-10 11:25:00,115.82,116.0,115.82,115.91,8523.0,105.8807,106.0452,105.8807,105.9629,8523.0
2020-08-10 11:30:00,115.94,116.03,115.85,115.9,6359.0,105.9904,106.0726,105.9081,105.9538,6359.0
2020-08-10 11:35:00,115.94,116.13,115.94,116.1,8921.0,105.9904,106.1641,105.9904,106.1366,8921.0
2020-08-10 11:40:00,116.08,116.12,115.97,116.03,14911.0,106.1184,106.1549,106.0178,106.0726,14911.0
2020-08-10 11:45:00,115.99,116.07,115.88,116.04,6328.0,106.0361,106.1092,105.9355,106.0818,6328.0
2020-08-10 11:50:00,116.06,116.31,116.05,116.23,10713.0,106.1001,106.3286,106.0909,106.2555,10713.0
2020-08-10 11:55:00,116.23,116.4,116.22,116.34,7705.0,106.2555,106.4109,106.2463,106.356,7705.0
2020-08-10 12:00:00,116.36,116.44,116.35,116.37,5748.0,106.3743,106.4475,106.3652,106.3835,5748.0
2020-08-10 12:05:00,116.36,116.38,116.31,116.34,4871.0,106.3743,106.3926,106.3286,106.356,4871.0
2020-08-10 12:10:00,116.3,116.39,116.27,116.35,5137.0,106.3195,106.4018,106.292,106.3652,5137.0
2020-08-10 12:15:00,116.37,116.49,116.37,116.39,8237.0,106.3835,106.4932,106.3835,106.4018,8237.0
2020-08-10 12:20:00,116.39,116.45,116.22,116.26,6437.0,106.4018,106.4566,106.2463,106.2829,6437.0
2020-08-10 12:25:00,116.24,116.33,116.17,116.18,5328.0,106.2646,106.3469,106.2006,106.2098,5328.0
2020-08-10 12:30:00,116.2,116.4,116.2,116.4,4436.0,106.2281,106.4109,106.2281,106.4109,4436.0
2020-08-10 12:35:00,116.4,116.45,116.34,116.42,9528.0,106.4109,106.4566,106.356,106.4292,9528.0
2020-08-10 12:40:00,116.41,116.59,116.36,116.55,11408.0,106.42,106.5846,106.3743,106.548,11408.0
2020-08-10 12:45:00,116.58,116.62,116.48,116.62,8508.0,106.5754,106.612,106.484,106.612,8508.0
2020-08-10 12:50:00,116.64,116.87,116.64,116.85,10499.0,106.6303,106.8406,106.6303,106.8223,10499.0
2020-08-10 12:55:00,116.83,116.91,116.82,116.87,7775.0,106.804,106.8771,106.7948,106.8406,7775.0
2020-08-10 13:00:00,116.89,117.03,116.89,117.01,14232.0,106.8588,106.9868,106.8588,106.9685,14232.0
2020-08-10 13:05:00,117.04,117.18,116.99,117.17,13120.0,106.996,107.124,106.9503,107.1148,13120.0
2020-08-10 13:10:00,117.15,117.21,117.07,117.08,8708.0,107.0965,107.1514,107.0234,107.0325,8708.0
2020-08-10 13:15:00,117.1,117.22,117.09,117.21,6250.0,107.0508,107.1605,107.0417,107.1514,6250.0
2020-08-10 13:20:00,117.22,117.22,117.07,117.07,9408.0,107.1605,107.1605,107.0234,107.0234,9408.0
2020-08-10 13:25:00,117.04,117.17,117.02,117.17,19745.0,106.996,107.1148,106.9777,107.1148,19745.0
2020-08-10 13:30:00,117.19,117.24,117.16,117.22,7879.0,107.1331,107.1788,107.1057,107.1605,7879.0
2020-08-10 13:35:00,117.22,117.31,117.11,117.19,8765.0,107.1605,107.2428,107.06,107.1331,8765.0
2020-08-10 13:40:00,117.19,117.2,117.04,117.07,10206.0,107.1331,107.1422,106.996,107.0234,10206.0
2020-08-10 13:45:00,117.08,117.1,116.93,116.99,9453.0,107.0325,107.0508,106.8954,106.9503,9453.0
2020-08-10 13:50:00,116.99,117.04,116.94,116.99,8324.0,106.9503,106.996,106.9046,106.9503,8324.0
2020-08-10 13:55:00,117.0,117.03,116.87,116.98,6291.0,106.9594,106.9868,106.8406,106.9411,6291.0
2020-08-10 14:00:00,117.01,117.13,116.95,117.07,12264.0,106.9685,107.0782,106.9137,107.0234,12264.0
2020-08-10 14:05:00,117.09,117.13,117.04,117.08,8145.0,107.0417,107.0782,106.996,107.0325,8145.0
2020-08-10 14:10:00,117.09,117.1,116.96,117.04,10199.0,107.0417,107.0508,106.9228,106.996,10199.0
2020-08-10 14:15:00,117.04,117.1,117.01,117.04,7188.0,106.996,107.0508,106.9685,106.996,7188.0
2020-08-10 14:20:00,117.04,117.05,116.9,116.98,11186.0,106.996,107.0051,106.868,106.9411,11186.0
2020-08-10 14:25:00,117.0,117.11,116.94,117.08,15288.0,106.9594,107.06,106.9046,107.0325,15288.0
2020-08-10 14:30:00,117.09,117.16,117.08,117.13,8913.0,107.0417,107.1057,107.0325,107.0782,8913.0
2020-08-10 14:35:00,117.12,117.14,117.04,117.06,6163.0,107.0691,107.0874,106.996,107.0143,6163.0
2020-08-10 14:40:00,117.06,117.06,116.91,116.92,11143.0,107.0143,107.0143,106.8771,106.8863,11143.0
2020-08-10 14:45:00,116.9,116.97,116.78,116.97,1134994.0,106.868,106.932,106.7583,106.932,1134994.0
2020-08-10 14:50:00,116.98,117.15,116.98,117.15,23186.0,106.9411,107.0965,106.9411,107.0965,23186.0
2020-08-10 14:55:00,117.15,117.23,117.13,117.16,34704.0,107.0965,107.1697,107.0782,107.1057,34704.0
2020-08-10 15:00:00,117.16,117.22,117.09,117.18,21167.0,107.1057,107.1605,107.0417,107.124,21167.0
2020-08-10 15:05:00,117.18,117.23,117.13,117.15,20703.0,107.124,107.1697,107.0782,107.0965,20703.0
2020-08-10 15:10:00,117.17,117.3,117.17,117.24,14608.0,107.1148,107.2337,107.1148,107.1788,14608.0
2020-08-10 15:15:00,117.23,117.25,117.1,117.17,17237.0,107.1697,107.1879,107.0508,107.1148,17237.0
2020-08-10 15:20:00,117.17,117.25,117.06,117.09,17545.0,107.1148,107.1879,107.0143,107.0417,17545.0
2020-08-10 15:25:00,117.09,117.13,116.89,116.95,19851.0,107.0417,107.0782,106.8588,106.9137,19851.0
2020-08-10 15:30:00,116.95,117.03,116.93,116.99,19002.0,106.9137,106.9868,106.8954,106.9503,19002.0
2020-08-10 15:35:00,116.99,117.07,116.94,117.01,19611.0,106.9503,107.0234,106.9046,106.9685,19611.0
2020-08-10 15:40:00,117.03,117.06,116.94,116.97,22654.0,106.9868,107.0143,106.9046,106.932,22654.0
2020-08-10 15:45:00,116.96,116.99,116.83,116.88,30312.0,106.9228,106.9503,106.804,106.8497,30312.0
2020-08-10 15:50:00,116.87,117.14,116.83,116.86,86618.0,106.8406,107.0874,106.804,106.8314,86618.0
2020-08-10 15:55:00,116.86,116.86,116.59,116.76,127629.0,106.8314,106.8314,106.5846,106.74,127629.0
2020-08-11 09:30:00,116.65,117.74,116.65,117.32,60259.0,106.6394,107.6359,106.6394,107.2519,60259.0
2020-08-11 09:35:00,117.25,118.06,117.24,118.03,51168.0,107.1879,107.9284,107.1788,107.901,51168.0
2020-08-11 09:40:00,118.04,118.56,117.93,118.5,43500.0,107.9102,108.3855,107.8096,108.3307,43500.0
2020-08-11 09:45:00,118.52,119.04,118.52,118.6,59222.0,108.349,108.8243,108.349,108.4221,59222.0
2020-08-11 09:50:00,118.59,118.6,118.27,118.4,18503.0,108.413,108.4221,108.1204,108.2393,18503.0
2020-08-11 09:55:00,118.47,118.54,118.2,118.46,40913.0,108.3033,108.3672,108.0564,108.2941,40913.0
2020-08-11 10:00:00,118.46,118.49,118.14,118.18,22665.0,108.2941,108.3215,108.0016,108.0381,22665.0
2020-08-11 10:05:00,118.14,118.36,117.99,118.11,55601.0,108.0016,108.2027,107.8644,107.9741,55601.0
2020-08-11 10:10:00,118.23,118.27,118.06,118.15,27693.0,108.0838,108.1204,107.9284,108.0107,27693.0
2020-08-11 10:15:00,118.15,118.46,117.74,118.44,42655.0,108.0107,108.2941,107.6359,108.2758,42655.0
2020-08-11 10:20:00,118.43,118.43,118.19,118.28,12505.0,108.2667,108.2667,108.0473,108.1296,12505.0
2020-08-11 10:25:00,118.28,118.42,118.27,118.39,17899.0,108.1296,108.2575,108.1204,108.2301,17899.0
2020-08-11 10:30:00,118.38,118.43,118.04,118.12,13553.0,108.221,108.2667,107.9102,107.9833,13553.0
2020-08-11 10:35:00,118.11,118.48,118.06,118.41,15701.0,107.9741,108.3124,107.9284,108.2484,15701.0
2020-08-11 10:40:00,118.44,118.53,118.36,118.38,15963.0,108.2758,108.3581,108.2027,108.221,15963.0
2020-08-11 10:45:00,118.38,118.4,118.17,118.25,15334.0,108.221,108.2393,108.029,108.1021,15334.0
2020-08-11 10:50:00,118.25,118.34,118.09,118.13,16957.0,108.1021,108.1844,107.9559,107.9924,16957.0
2020-08-11 10:55:00,118.15,118.24,118.06,118.09,16347.0,108.0107,108.093,107.9284,107.9559,16347.0
2020-08-11 11:00:00,118.1,118.27,118.07,118.25,12158.0,107.965,108.1204,107.9376,108.1021,12158.0
2020-08-11 11:05:00,118.24,118.36,118.22,118.26,83695.0,108.093,108.2027,108.0747,108.1113,83695.0
2020-08-11 11:10:00,118.25,118.4,118.08,118.13,26299.0,108.1021,108.2393,107.9467,107.9924,26299.0
2020-08-11 11:15:00,118.06,118.09,117.99,118.05,13996.0,107.9284,107.9559,107.8644,107.9193,13996.0
2020-08-11 11:20:00,118.08,118.1,117.98,118.02,17521.0,107.9467,107.965,107.8553,107.8919,17521.0
2020-08-11 11:25:00,118.01,118.06,117.92,118.01,16799.0,107.8827,107.9284,107.8005,107.8827,16799.0
2020-08-11 11:30:00,118.04,118.17,117.85,118.17,50520.0,107.9102,108.029,107.7365,108.029,50520.0
2020-08-11 11:35:00,118.18,118.42,118.16,118.41,40048.0,108.0381,108.2575,108.0199,108.2484,40048.0
2020-08-11 11:40:00,118.39,118.57,118.36,118.56,17651.0,108.2301,108.3947,108.2027,108.3855,17651.0
2020-08-11 11:45:00,118.57,118.68,118.5,118.66,47861.0,108.3947,108.4952,108.3307,108.4769,47861.0
2020-08-11 11:50:00,118.67,118.68,118.3,118.32,28103.0,108.4861,108.4952,108.1478,108.1661,28103.0
2020-08-11 11:55:00,118.29,118.3,118.18,118.25,18497.0,108.1387,108.1478,108.0381,108.1021,18497.0
2020-08-11 12:00:00,118.26,118.4,118.25,118.25,26591.0,108.1113,108.2393,108.1021,108.1021,26591.0
2020-08-11 12:05:00,118.17,118.28,118.13,118.23,18186.0,108.029,108.1296,107.9924,108.0838,18186.0
2020-08-11 12:10:00,118.25,118.6,118.23,118.59,12514.0,108.1021,108.4221,108.0838,108.413,12514.0
2020-08-11 12:15:00,118.61,118.83,118.54,118.77,31604.0,108.4312,108.6324,108.3672,108.5775,31604.0
2020-08-11 12:20:00,118.76,119.12,118.62,119.12,31574.0,108.5684,108.8975,108.4404,108.8975,31574.0
2020-08-11 12:25:00,119.09,119.3,119.05,119.11,90653.0,108.87,109.062,108.8335,108.8883,90653.0
2020-08-11 12:30:00,119.06,119.24,119.04,119.19,25314.0,108.8426,109.0072,108.8243,108.9615,25314.0
2020-08-11 12:35:00,119.2,119.24,119.11,119.14,16549.0,108.9706,109.0072,108.8883,108.9158,16549.0
2020-08-11 12:40:00,119.13,119.36,119.04,119.32,22486.0,108.9066,109.1169,108.8243,109.0803,22486.0
2020-08-11 12:45:00,119.34,119.38,119.23,119.31,18883.0,109.0986,109.1352,108.998,109.0712,18883.0
2020-08-11 12:50:00,119.32,119.43,119.3,119.37,15229.0,109.0803,109.1809,109.062,109.126,15229.0
2020-08-11 12:55:00,119.35,119.39,119.08,119.17,13322.0,109.1077,109.1443,108.8609,108.9432,13322.0
2020-08-11 13:00:00,119.15,119.23,119.01,119.03,56960.0,108.9249,108.998,108.7969,108.8152,56960.0
2020-08-11 13:05:00,119.01,119.08,118.92,118.92,6161.0,108.7969,108.8609,108.7146,108.7146,6161.0
2020-08-11 13:10:00,118.87,118.97,118.77,118.79,9718.0,108.6689,108.7603,108.5775,108.5958,9718.0
2020-08-11 13:15:00,118.77,118.85,118.67,118.79,4679.0,108.5775,108.6506,108.4861,108.5958,4679.0
2020-08-11 13:20:00,118.78,118.93,118.62,118.93,19528.0,108.5866,108.7238,108.4404,108.7238,19528.0
2020-08-11 13:25:00,118.92,118.92,118.81,118.82,7930.0,108.7146,108.7146,108.6141,108.6232,7930.0
2020-08-11 13:30:00,118.8,118.81,118.6,118.75,7518.0,108.6049,108.6141,108.4221,108.5592,7518.0
2020-08-11 13:35:00,118.68,118.68,118.54,118.55,4344.0,108.4952,108.4952,108.3672,108.3764,4344.0
2020-08-11 13:40:00,118.54,118.58,118.43,118.5,10993.0,108.3672,108.4038,108.2667,108.3307,10993.0
2020-08-11 13:45:00,118.49,118.54,118.36,118.45,9080.0,108.3215,108.3672,108.2027,108.285,9080.0
2020-08-11 13:50:00,118.43,118.49,118.4,118.47,6984.0,108.2667,108.3215,108.2393,108.3033,6984.0
2020-08-11 13:55:00,118.47,118.55,118.4,118.5,9761.0,108.3033,108.3764,108.2393,108.3307,9761.0
2020-08-11 14:00:00,118.5,118.72,118.5,118.67,11961.0,108.3307,108.5318,108.3307,108.4861,11961.0
2020-08-11 14:05:00,118.69,118.75,118.66,118.71,11128.0,108.5044,108.5592,108.4769,108.5227,11128.0
2020-08-11 14:10:00,118.71,118.71,118.38,118.4,9974.0,108.5227,108.5227,108.221,108.2393,9974.0
2020-08-11 14:15:00,118.41,118.52,118.3,118.47,11800.0,108.2484,108.349,108.1478,108.3033,11800.0
2020-08-11 14:20:00,118.44,118.56,118.41,118.46,11428.0,108.2758,108.3855,108.2484,108.2941,11428.0
2020-08-11 14:25:00,118.47,118.59,118.4,118.42,23508.0,108.3033,108.413,108.2393,108.2575,23508.0
2020-08-11 14:30:00,118.43,118.59,118.3,118.59,23318.0,108.2667,108.413,108.1478,108.413,23318.0
2020-08-11 14:35:00,118.57,118.64,118.47,118.53,13624.0,108.3947,108.4587,108.3033,108.3581,13624.0
2020-08-11 14:40:00,118.5,118.65,118.49,118.52,12618.0,108.3307,108.4678,108.3215,108.349,12618.0
2020-08-11 14:45:00,118.54,118.62,118.42,118.5,14721.0,108.3672,108.4404,108.2575,108.3307,14721.0
2020-08-11 14:50:00,118.5,118.53,118.27,118.4,13090.0,108.3307,108.3581,108.1204,108.2393,13090.0
2020-08-11 14:55:00,118.38,118.44,118.28,118.32,16619.0,108.221,108.2758,108.1296,108.1661,16619.0
2020-08-11 15:00:00,118.28,118.31,117.89,117.89,16460.0,108.1296,108.157,107.773,107.773,16460.0
2020-08-11 15:05:00,117.9,118.01,117.77,117.91,21856.0,107.7822,107.8827,107.6633,107.7913,21856.0
2020-08-11 15:10:00,117.82,117.99,117.67,117.73,18233.0,107.709,107.8644,107.5719,107.6268,18233.0
2020-08-11 15:15:00,117.64,117.71,117.04,117.17,43999.0,107.5445,107.6085,106.996,107.1148,43999.0
2020-08-11 15:20:00,117.19,117.36,117.03,117.07,21907.0,107.1331,107.2885,106.9868,107.0234,21907.0
2020-08-11 15:25:00,117.06,117.36,117.06,117.3,26802.0,107.0143,107.2885,107.0143,107.2337,26802.0
2020-08-11 15:30:00,117.3,117.4,116.9,116.93,143304.0,107.2337,107.3251,106.868,106.8954,143304.0
2020-08-11 15:35:00,116.93,117.2,116.91,117.02,139844.0,106.8954,107.1422,106.8771,106.9777,139844.0
2020-08-11 15:40:00,117.04,117.32,117.04,117.09,82285.0,106.996,107.2519,106.996,107.0417,82285.0
2020-08-11 15:45:00,117.09,117.24,116.83,117.04,97182.0,107.0417,107.1788,106.804,106.996,97182.0
2020-08-11 15:50:00,116.97,116.99,116.33,116.37,216863.0,106.932,106.9503,106.3469,106.3835,216863.0
2020-08-11 15:55:00,116.35,116.78,116.35,116.52,272764.0,106.3652,106.7583,106.3652,106.5206,272764.0
2020-08-12 09:30:00,117.26,117.69,116.75,117.34,62752.0,107.1971,107.5902,106.7309,107.2702,62752.0
2020-08-12 09:35:00,117.33,117.66,116.96,117.12,41293.0,107.2611,107.5628,106.9228,107.0691,41293.0
2020-08-12 09:40:00,117.13,117.63,117.13,117.63,42101.0,107.0782,107.5353,107.0782,107.5353,42101.0
2020-08-12 09:45:00,117.62,117.67,117.34,117.5,24016.0,107.5262,107.5719,107.2702,107.4165,24016.0
2020-08-12 09:50:00,117.52,118.28,117.5,118.26,49750.0,107.4348,108.1296,107.4165,108.1113,49750.0
2020-08-12 09:55:00,118.26,118.33,118.0,118.1,23018.0,108.1113,108.1753,107.8736,107.965,23018.0
2020-08-12 10:00:00,118.06,118.06,117.72,117.89,25355.0,107.9284,107.9284,107.6176,107.773,25355.0
2020-08-12 10:05:00,117.87,118.11,117.82,117.96,11655.0,107.7547,107.9741,107.709,107.837,11655.0
2020-08-12 10:10:00,117.96,118.0,117.79,117.91,7400.0,107.837,107.8736,107.6816,107.7913,7400.0
2020-08-12 10:15:00,117.94,118.24,117.94,118.2,13821.0,107.8187,108.093,107.8187,108.0564,13821.0
2020-08-12 10:20:00,118.2,118.49,118.13,118.46,19450.0,108.0564,108.3215,107.9924,108.2941,19450.0
2020-08-12 10:25:00,118.5,118.7,118.42,118.62,42256.0,108.3307,108.5135,108.2575,108.4404,42256.0
2020-08-12 10:30:00,118.66,118.88,118.63,118.69,14137.0,108.4769,108.6781,108.4495,108.5044,14137.0
2020-08-12 10:35:00,118.69,118.78,118.6,118.61,38754.0,108.5044,108.5866,108.4221,108.4312,38754.0
2020-08-12 10:40:00,118.62,118.82,118.58,118.79,16361.0,108.4404,108.6232,108.4038,108.5958,16361.0
2020-08-12 10:45:00,118.8,119.18,118.79,119.18,43206.0,108.6049,108.9523,108.5958,108.9523,43206.0
2020-08-12 10:50:00,119.17,119.52,119.17,119.48,35573.0,108.9432,109.2631,108.9432,109.2266,35573.0
2020-08-12 10:55:00,119.49,119.55,119.28,119.34,26396.0,109.2357,109.2906,109.0437,109.0986,26396.0
2020-08-12 11:00:00,119.32,119.32,119.02,119.22,18115.0,109.0803,109.0803,108.8061,108.9889,18115.0
2020-08-12 11:05:00,119.18,119.23,118.93,118.96,8667.0,108.9523,108.998,108.7238,108.7512,8667.0
2020-08-12 11:10:00,119.01,119.07,118.81,118.82,9896.0,108.7969,108.8518,108.6141,108.6232,9896.0
2020-08-12 11:15:00,118.84,118.89,118.75,118.83,5677.0,108.6415,108.6872,108.5592,108.6324,5677.0
2020-08-12 11:20:00,118.8,119.01,118.79,118.97,22775.0,108.6049,108.7969,108.5958,108.7603,22775.0
2020-08-12 11:25:00,118.97,119.1,118.93,119.05,14280.0,108.7603,108.8792,108.7238,108.8335,14280.0
2020-08-12 11:30:00,119.08,119.15,118.94,118.99,10429.0,108.8609,108.9249,108.7329,108.7786,10429.0
2020-08-12 11:35:00,119.07,119.12,119.01,119.08,4959.0,108.8518,108.8975,108.7969,108.8609,4959.0
2020-08-12 11:40:00,119.07,119.09,119.0,119.01,6160.0,108.8518,108.87,108.7878,108.7969,6160.0
2020-08-12 11:45:00,119.0,119.13,118.97,119.11,9704.0,108.7878,108.9066,108.7603,108.8883,9704.0
2020-08-12 11:50:00,119.15,119.24,119.07,119.1,8511.0,108.9249,109.0072,108.8518,108.8792,8511.0
2020-08-12 11:55:00,119.13,119.33,119.13,119.31,10820.0,108.9066,109.0894,108.9066,109.0712,10820.0
2020-08-12 12:00:00,119.32,119.45,119.29,119.32,10217.0,109.0803,109.1991,109.0529,109.0803,10217.0
2020-08-12 12:05:00,119.32,119.44,119.29,119.38,7487.0,109.0803,109.19,109.0529,109.1352,7487.0
2020-08-12 12:10:00,119.41,119.45,119.33,119.4,13452.0,109.1626,109.1991,109.0894,109.1534,13452.0
2020-08-12 12:15:00,119.41,119.42,119.21,119.21,7159.0,109.1626,109.1717,108.9797,108.9797,7159.0
2020-08-12 12:20:00,119.18,119.4,119.17,119.38,10690.0,108.9523,109.1534,108.9432,109.1352,10690.0
2020-08-12 12:25:00,119.38,119.38,119.17,119.23,10563.0,109.1352,109.1352,108.9432,108.998,10563.0
2020-08-12 12:30:00,119.26,119.44,119.23,119.41,8325.0,109.0255,109.19,108.998,109.1626,8325.0
2020-08-12 12:35:00,119.4,119.46,119.39,119.45,10342.0,109.1534,109.2083,109.1443,109.1991,10342.0
2020-08-12 12:40:00,119.46,119.48,119.43,119.44,16056.0,109.2083,109.2266,109.1809,109.19,16056.0
2020-08-12 12:45:00,119.45,119.52,119.37,119.38,19113.0,109.1991,109.2631,109.126,109.1352,19113.0
2020-08-12 12:50:00,119.38,119.4,119.34,119.39,18217.0,109.1352,109.1534,109.0986,109.1443,18217.0
2020-08-12 12:55:00,119.39,119.45,119.11,119.12,9125.0,109.1443,109.1991,108.8883,108.8975,9125.0
2020-08-12 13:00:00,119.13,119.16,118.98,118.99,9069.0,108.9066,108.934,108.7695,108.7786,9069.0
2020-08-12 13:05:00,118.97,119.06,118.94,119.03,11933.0,108.7603,108.8426,108.7329,108.8152,11933.0
2020-08-12 13:10:00,119.03,119.05,118.98,119.04,37511.0,108.8152,108.8335,108.7695,108.8243,37511.0
2020-08-12 13:15:00,119.04,119.22,119.03,119.2,32223.0,108.8243,108.9889,108.8152,108.9706,32223.0
2020-08-12 13:20:00,119.2,119.28,119.11,119.17,71884.0,108.9706,109.0437,108.8883,108.9432,71884.0
2020-08-12 13:25:00,119.14,119.19,118.92,118.96,17022.0,108.9158,108.9615,108.7146,108.7512,17022.0
2020-08-12 13:30:00,118.97,119.05,118.95,118.98,9119.0,108.7603,108.8335,108.7421,108.7695,9119.0
2020-08-12 13:35:00,118.97,119.07,118.94,119.05,11816.0,108.7603,108.8518,108.7329,108.8335,11816.0
2020-08-12 13:40:00,119.04,119.16,119.04,119.12,11201.0,108.8243,108.934,108.8243,108.8975,11201.0
2020-08-12 13:45:00,119.12,119.28,119.11,119.13,53214.0,108.8975,109.0437,108.8883,108.9066,53214.0
2020-08-12 13:50:00,119.13,119.19,119.05,119.09,38226.0,108.9066,108.9615,108.8335,108.87,38226.0
2020-08-12 13:55:00,119.09,119.34,119.04,119.3,21938.0,108.87,109.0986,108.8243,109.062,21938.0
2020-08-12 14:00:00,119.31,119.4,119.22,119.32,31512.0,109.0712,109.1534,108.9889,109.0803,31512.0
2020-08-12 14:05:00,119.31,119.38,119.26,119.28,15314.0,109.0712,109.1352,109.0255,109.0437,15314.0
2020-08-12 14:10:00,119.31,119.41,119.24,119.25,42178.0,109.0712,109.1626,109.0072,109.0163,42178.0
2020-08-12 14:15:00,119.28,119.44,119.25,119.39,45254.0,109.0437,109.19,109.0163,109.1443,45254.0
2020-08-12 14:20:00,119.4,119.44,119.35,119.35,16522.0,109.1534,109.19,109.1077,109.1077,16522.0
2020-08-12 14:25:00,119.35,119.35,119.16,119.16,46287.0,109.1077,109.1077,108.934,108.934,46287.0
2020-08-12 14:30:00,119.17,119.2,118.97,118.97,25457.0,108.9432,108.9706,108.7603,108.7603,25457.0
2020-08-12 14:35:00,118.96,118.98,118.86,118.92,31222.0,108.7512,108.7695,108.6598,108.7146,31222.0
2020-08-12 14:40:00,118.94,119.1,118.9,119.06,16032.0,108.7329,108.8792,108.6963,108.8426,16032.0
2020-08-12 14:45:00,119.06,119.15,119.0,119.14,19375.0,108.8426,108.9249,108.7878,108.9158,19375.0
2020-08-12 14:50:00,119.12,119.2,119.02,119.07,24140.0,108.8975,108.9706,108.8061,108.8518,24140.0
2020-08-12 14:55:00,119.08,119.18,119.08,119.15,17477.0,108.8609,108.9523,108.8609,108.9249,17477.0
2020-08-12 15:00:00,119.17,119.3,119.12,119.2,21744.0,108.9432,109.062,108.8975,108.9706,21744.0
2020-08-12 15:05:00,119.21,119.31,119.19,119.2,16474.0,108.9797,109.0712,108.9615,108.9706,16474.0
2020-08-12 15:10:00,119.2,119.44,119.2,119.42,18526.0,108.9706,109.19,108.9706,109.1717,18526.0
2020-08-12 15:15:00,119.44,119.48,119.33,119.47,17449.0,109.19,109.2266,109.0894,109.2174,17449.0
2020-08-12 15:20:00,119.45,119.57,119.37,119.56,25845.0,109.1991,109.3089,109.126,109.2997,25845.0
2020-08-12 15:25:00,119.55,119.55,119.32,119.32,30583.0,109.2906,109.2906,109.0803,109.0803,30583.0
2020-08-12 15:30:00,119.33,119.35,118.87,119.02,23164.0,109.0894,109.1077,108.6689,108.8061,23164.0
2020-08-12 15:35:00,119.01,119.1,118.91,119.1,26005.0,108.7969,108.8792,108.7055,108.8792,26005.0
2020-08-12 15:40:00,119.09,119.28,119.08,119.16,28156.0,108.87,109.0437,108.8609,108.934,28156.0
2020-08-12 15:45:00,119.16,119.2,119.05,119.13,26814.0,108.934,108.9706,108.8335,108.9066,26814.0
2020-08-12 15:50:00,119.13,119.5,119.13,119.43,154125.0,108.9066,109.2449,108.9066,109.1809,154125.0
2020-08-12 15:55:00,119.39,119.39,118.99,119.18,174151.0,109.1443,109.1443,108.7786,108.9523,174151.0
2020-08-13 09:30:00,119.09,119.09,118.14,118.62,53009.0,108.87,108.87,108.0016,108.4404,53009.0
2020-08-13 09:35:00,118.62,119.04,118.6,118.83,40061.0,108.4404,108.8243,108.4221,108.6324,40061.0
2020-08-13 09:40:00,118.85,119.07,118.77,118.9,34141.0,108.6506,108.8518,108.5775,108.6963,34141.0
2020-08-13 09:45:00,118.89,118.91,118.45,118.56,25943.0,108.6872,108.7055,108.285,108.3855,25943.0
2020-08-13 09:50:00,118.5,118.79,118.26,118.39,17498.0,108.3307,108.5958,108.1113,108.2301,17498.0
2020-08-13 09:55:00,118.42,118.72,118.29,118.72,26294.0,108.2575,108.5318,108.1387,108.5318,26294.0
2020-08-13 10:00:00,118.68,119.0,118.57,118.94,70686.0,108.4952,108.7878,108.3947,108.7329,70686.0
2020-08-13 10:05:00,118.95,118.98,118.62,118.68,24588.0,108.7421,108.7695,108.4404,108.4952,24588.0
2020-08-13 10:10:00,118.64,118.7,118.45,118.51,28493.0,108.4587,108.5135,108.285,108.3398,28493.0
2020-08-13 10:15:00,118.53,118.53,118.13,118.2,21446.0,108.3581,108.3581,107.9924,108.0564,21446.0
2020-08-13 10:20:00,118.19,118.37,118.19,118.32,19999.0,108.0473,108.2118,108.0473,108.1661,19999.0
2020-08-13 10:25:00,118.32,118.59,118.28,118.5,23392.0,108.1661,108.413,108.1296,108.3307,23392.0
2020-08-13 10:30:00,118.47,118.71,118.43,118.65,23192.0,108.3033,108.5227,108.2667,108.4678,23192.0
2020-08-13 10:35:00,118.63,118.77,118.54,118.58,14265.0,108.4495,108.5775,108.3672,108.4038,14265.0
2020-08-13 10:40:00,118.55,118.67,118.47,118.51,13860.0,108.3764,108.4861,108.3033,108.3398,13860.0
2020-08-13 10:45:00,118.49,118.62,118.43,118.55,19745.0,108.3215,108.4404,108.2667,108.3764,19745.0
2020-08-13 10:50:00,118.55,118.97,118.48,118.85,50769.0,108.3764,108.7603,108.3124,108.6506,50769.0
2020-08-13 10:55:00,118.83,118.97,118.77,118.92,43699.0,108.6324,108.7603,108.5775,108.7146,43699.0
2020-08-13 11:00:00,118.95,119.04,118.89,118.94,21103.0,108.7421,108.8243,108.6872,108.7329,21103.0
2020-08-13 11:05:00,118.93,119.06,118.9,118.9,20018.0,108.7238,108.8426,108.6963,108.6963,20018.0
2020-08-13 11:10:00,118.93,119.14,118.83,119.05,55868.0,108.7238,108.9158,108.6324,108.8335,55868.0
2020-08-13 11:15:00,119.01,119.03,118.85,118.88,12684.0,108.7969,108.8152,108.6506,108.6781,12684.0
2020-08-13 11:20:00,118.86,118.89,118.76,118.83,5284.0,108.6598,108.6872,108.5684,108.6324,5284.0
2020-08-13 11:25:00,118.85,118.89,118.67,118.71,9686.0,108.6506,108.6872,108.4861,108.5227,9686.0
2020-08-13 11:30:00,118.75,118.77,118.35,118.4,20319.0,108.5592,108.5775,108.1935,108.2393,20319.0
2020-08-13 11:35:00,118.41,118.65,118.4,118.59,11529.0,108.2484,108.4678,108.2393,108.413,11529.0
2020-08-13 11:40:00,118.61,118.63,118.49,118.62,8426.0,108.4312,108.4495,108.3215,108.4404,8426.0
2020-08-13 11:45:00,118.63,118.74,118.61,118.73,7696.0,108.4495,108.5501,108.4312,108.5409,7696.0
2020-08-13 11:50:00,118.72,118.85,118.71,118.81,10518.0,108.5318,108.6506,108.5227,108.6141,10518.0
2020-08-13 11:55:00,118.82,118.9,118.72,118.9,21715.0,108.6232,108.6963,108.5318,108.6963,21715.0
2020-08-13 12:00:00,118.94,119.04,118.9,119.02,18469.0,108.7329,108.8243,108.6963,108.8061,18469.0
2020-08-13 12:05:00,119.02,119.1,118.96,119.01,9962.0,108.8061,108.8792,108.7512,108.7969,9962.0
2020-08-13 12:10:00,119.0,119.03,118.91,119.03,3947.0,108.7878,108.8152,108.7055,108.8152,3947.0
2020-08-13 12:15:00,119.0,119.03,118.94,118.96,6956.0,108.7878,108.8152,108.7329,108.7512,6956.0
2020-08-13 12:20:00,118.94,118.96,118.86,118.92,5400.0,108.7329,108.7512,108.6598,108.7146,5400.0
2020-08-13 12:25:00,118.86,118.96,118.81,118.94,6558.0,108.6598,108.7512,108.6141,108.7329,6558.0
2020-08-13 12:30:00,118.92,119.07,118.92,119.07,10485.0,108.7146,108.8518,108.7146,108.8518,10485.0
2020-08-13 12:35:00,119.08,119.1,118.96,118.98,5549.0,108.8609,108.8792,108.7512,108.7695,5549.0
2020-08-13 12:40:00,119.0,119.06,118.97,119.06,12668.0,108.7878,108.8426,108.7603,108.8426,12668.0
2020-08-13 12:45:00,119.07,119.1,118.97,119.02,6562.0,108.8518,108.8792,108.7603,108.8061,6562.0
2020-08-13 12:50:00,119.01,119.03,118.96,119.03,7389.0,108.7969,108.8152,108.7512,108.8152,7389.0
2020-08-13 12:55:00,119.05,119.08,119.0,119.01,9562.0,108.8335,108.8609,108.7878,108.7969,9562.0
2020-08-13 13:00:00,119.03,119.09,118.92,118.92,13961.0,108.8152,108.87,108.7146,108.7146,13961.0
2020-08-13 13:05:00,118.91,119.01,118.84,118.95,22470.0,108.7055,108.7969,108.6415,108.7421,22470.0
2020-08-13 13:10:00,118.96,119.05,118.95,119.05,9891.0,108.7512,108.8335,108.7421,108.8335,9891.0
2020-08-13 13:15:00,119.04,119.05,118.86,118.89,27522.0,108.8243,108.8335,108.6598,108.6872,27522.0
2020-08-13 13:20:00,118.81,118.81,118.52,118.52,25833.0,108.6141,108.6141,108.349,108.349,25833.0
2020-08-13 13:25:00,118.55,118.56,118.42,118.56,10098.0,108.3764,108.3855,108.2575,108.3855,10098.0
2020-08-13 13:30:00,118.52,118.61,118.41,118.47,18249.0,108.349,108.4312,108.2484,108.3033,18249.0
2020-08-13 13:35:00,118.46,118.63,118.42,118.42,25608.0,108.2941,108.4495,108.2575,108.2575,25608.0
2020-08-13 13:40:00,118.43,118.56,118.37,118.53,10384.0,108.2667,108.3855,108.2118,108.3581,10384.0
2020-08-13 13:45:00,118.54,118.72,118.49,118.64,87028.0,108.3672,108.5318,108.3215,108.4587,87028.0
2020-08-13 13:50:00,118.67,118.79,118.64,118.77,29091.0,108.4861,108.5958,108.4587,108.5775,29091.0
2020-08-13 13:55:00,118.77,118.78,118.61,118.64,11746.0,108.5775,108.5866,108.4312,108.4587,11746.0
2020-08-13 14:00:00,118.65,118.66,118.37,118.47,41949.0,108.4678,108.4769,108.2118,108.3033,41949.0
2020-08-13 14:05:00,118.45,118.52,118.38,118.39,15540.0,108.285,108.349,108.221,108.2301,15540.0
2020-08-13 14:10:00,118.35,118.38,118.18,118.31,19810.0,108.1935,108.221,108.0381,108.157,19810.0
2020-08-13 14:15:00,118.32,118.35,118.16,118.21,8804.0,108.1661,108.1935,108.0199,108.0656,8804.0
2020-08-13 14:20:00,118.24,118.24,118.03,118.09,22038.0,108.093,108.093,107.901,107.9559,22038.0
2020-08-13 14:25:00,118.11,118.21,118.02,118.02,16975.0,107.9741,108.0656,107.8919,107.8919,16975.0
2020-08-13 14:30:00,118.0,118.07,117.94,118.06,51739.0,107.8736,107.9376,107.8187,107.9284,51739.0
2020-08-13 14:35:00,118.05,118.06,117.66,117.8,17458.0,107.9193,107.9284,107.5628,107.6907,17458.0
2020-08-13 14:40:00,117.76,117.97,117.71,117.74,12424.0,107.6542,107.8462,107.6085,107.6359,12424.0
2020-08-13 14:45:00,117.79,118.01,117.75,117.75,18350.0,107.6816,107.8827,107.645,107.645,18350.0
2020-08-13 14:50:00,117.75,117.87,117.55,117.86,22983.0,107.645,107.7547,107.4622,107.7456,22983.0
2020-08-13 14:55:00,117.83,117.94,117.74,117.87,14886.0,107.7182,107.8187,107.6359,107.7547,14886.0
2020-08-13 15:00:00,117.82,118.04,117.82,118.02,12744.0,107.709,107.9102,107.709,107.8919,12744.0
2020-08-13 15:05:00,118.0,118.12,117.91,117.93,13490.0,107.8736,107.9833,107.7913,107.8096,13490.0
2020-08-13 15:10:00,117.89,118.08,117.89,118.04,7416.0,107.773,107.9467,107.773,107.9102,7416.0
2020-08-13 15:15:00,118.0,118.21,118.0,118.17,9501.0,107.8736,108.0656,107.8736,108.029,9501.0
2020-08-13 15:20:00,118.16,118.36,118.15,118.33,12890.0,108.0199,108.2027,108.0107,108.1753,12890.0
2020-08-13 15:25:00,118.33,118.38,118.28,118.34,12432.0,108.1753,108.221,108.1296,108.1844,12432.0
2020-08-13 15:30:00,118.37,118.37,118.26,118.36,13735.0,108.2118,108.2118,108.1113,108.2027,13735.0
2020-08-13 15:35:00,118.36,118.45,118.22,118.22,13106.0,108.2027,108.285,108.0747,108.0747,13106.0
2020-08-13 15:40:00,118.21,118.38,118.18,118.22,22908.0,108.0656,108.221,108.0381,108.0747,22908.0
2020-08-13 15:45:00,118.23,118.25,118.06,118.13,21188.0,108.0838,108.1021,107.9284,107.9924,21188.0
2020-08-13 15:50:00,118.17,118.21,117.89,118.08,72800.0,108.029,108.0656,107.773,107.9467,72800.0
2020-08-13 15:55:00,118.08,118.34,118.0,118.06,95396.0,107.9467,108.1844,107.8736,107.9284,95396.0
2020-08-14 09:30:00,118.57,118.69,118.01,118.54,37433.0,108.3947,108.5044,107.8827,108.3672,37433.0
2020-08-14 09:35:00,118.58,118.82,118.43,118.79,24300.0,108.4038,108.6232,108.2667,108.5958,24300.0
2020-08-14 09:40:00,118.77,119.05,118.74,119.02,44878.0,108.5775,108.8335,108.5501,108.8061,44878.0
2020-08-14 09:45:00,119.03,119.06,118.38,118.49,31292.0,108.8152,108.8426,108.221,108.3215,31292.0
2020-08-14 09:50:00,118.49,118.83,118.48,118.66,58738.0,108.3215,108.6324,108.3124,108.4769,58738.0
2020-08-14 09:55:00,118.67,118.77,118.5,118.59,42272.0,108.4861,108.5775,108.3307,108.413,42272.0
2020-08-14 10:00:00,118.59,118.72,118.44,118.54,16482.0,108.413,108.5318,108.2758,108.3672,16482.0
2020-08-14 10:05:00,118.58,118.62,118.44,118.54,19440.0,108.4038,108.4404,108.2758,108.3672,19440.0
2020-08-14 10:10:00,118.56,118.6,118.13,118.24,15003.0,108.3855,108.4221,107.9924,108.093,15003.0
2020-08-14 10:15:00,118.26,118.4,118.08,118.09,26903.0,108.1113,108.2393,107.9467,107.9559,26903.0
2020-08-14 10:20:00,118.09,118.24,118.05,118.14,56962.0,107.9559,108.093,107.9193,108.0016,56962.0
2020-08-14 10:25:00,118.16,118.21,117.96,118.04,30753.0,108.0199,108.0656,107.837,107.9102,30753.0
2020-08-14 10:30:00,118.04,118.19,118.01,118.14,55599.0,107.9102,108.0473,107.8827,108.0016,55599.0
2020-08-14 10:35:00,118.11,118.11,117.86,118.01,28604.0,107.9741,107.9741,107.7456,107.8827,28604.0
2020-08-14 10:40:00,118.01,118.05,117.8,117.86,12313.0,107.8827,107.9193,107.6907,107.7456,12313.0
2020-08-14 10:45:00,117.91,118.06,117.89,117.9,16236.0,107.7913,107.9284,107.773,107.7822,16236.0
2020-08-14 10:50:00,117.89,118.04,117.68,117.68,11601.0,107.773,107.9102,107.581,107.581,11601.0
2020-08-14 10:55:00,117.68,117.7,117.48,117.58,16540.0,107.581,107.5993,107.3982,107.4896,16540.0
2020-08-14 11:00:00,117.58,117.7,117.41,117.57,16469.0,107.4896,107.5993,107.3342,107.4805,16469.0
2020-08-14 11:05:00,117.57,117.83,117.53,117.74,21378.0,107.4805,107.7182,107.4439,107.6359,21378.0
2020-08-14 11:10:00,117.76,117.85,117.67,117.73,7357.0,107.6542,107.7365,107.5719,107.6268,7357.0
2020-08-14 11:15:00,117.75,117.9,117.72,117.84,5548.0,107.645,107.7822,107.6176,107.7273,5548.0
2020-08-14 11:20:00,117.85,118.13,117.83,118.09,10553.0,107.7365,107.9924,107.7182,107.9559,10553.0
2020-08-14 11:25:00,118.05,118.13,118.04,118.04,3876.0,107.9193,107.9924,107.9102,107.9102,3876.0
2020-08-14 11:30:00,118.08,118.08,117.97,117.97,5126.0,107.9467,107.9467,107.8462,107.8462,5126.0
2020-08-14 11:35:00,117.94,117.97,117.78,117.82,8985.0,107.8187,107.8462,107.6725,107.709,8985.0
2020-08-14 11:40:00,117.82,117.9,117.73,117.8,8899.0,107.709,107.7822,107.6268,107.6907,8899.0
2020-08-14 11:45:00,117.77,117.9,117.62,117.71,13063.0,107.6633,107.7822,107.5262,107.6085,13063.0
2020-08-14 11:50:00,117.68,117.79,117.56,117.56,30142.0,107.581,107.6816,107.4713,107.4713,30142.0
2020-08-14 11:55:00,117.54,117.8,117.54,117.8,6023.0,107.4531,107.6907,107.4531,107.6907,6023.0
2020-08-14 12:00:00,117.82,117.91,117.75,117.88,4817.0,107.709,107.7913,107.645,107.7639,4817.0
2020-08-14 12:05:00,117.86,117.93,117.73,117.77,9066.0,107.7456,107.8096,107.6268,107.6633,9066.0
2020-08-14 12:10:00,117.78,117.8,117.65,117.72,4969.0,107.6725,107.6907,107.5536,107.6176,4969.0
2020-08-14 12:15:00,117.73,117.76,117.64,117.64,5428.0,107.6268,107.6542,107.5445,107.5445,5428.0
2020-08-14 12:20:00,117.62,117.73,117.62,117.72,10107.0,107.5262,107.6268,107.5262,107.6176,10107.0
2020-08-14 12:25:00,117.74,117.79,117.69,117.73,6486.0,107.6359,107.6816,107.5902,107.6268,6486.0
2020-08-14 12:30:00,117.76,117.91,117.73,117.89,5613.0,107.6542,107.7913,107.6268,107.773,5613.0
2020-08-14 12:35:00,117.94,118.03,117.86,117.99,7552.0,107.8187,107.901,107.7456,107.8644,7552.0
2020-08-14 12:40:00,118.0,118.07,117.95,118.02,10295.0,107.8736,107.9376,107.8279,107.8919,10295.0
2020-08-14 12:45:00,117.99,118.03,117.83,117.84,5491.0,107.8644,107.901,107.7182,107.7273,5491.0
2020-08-14 12:50:00,117.86,117.92,117.82,117.88,4479.0,107.7456,107.8005,107.709,107.7639,4479.0
2020-08-14 12:55:00,117.89,117.93,117.79,117.79,4202.0,107.773,107.8096,107.6816,107.6816,4202.0
2020-08-14 13:00:00,117.73,117.84,117.69,117.69,5975.0,107.6268,107.7273,107.5902,107.5902,5975.0
2020-08-14 13:05:00,117.71,117.75,117.63,117.67,5575.0,107.6085,107.645,107.5353,107.5719,5575.0
2020-08-14 13:10:00,117.69,117.8,117.69,117.79,6683.0,107.5902,107.6907,107.5902,107.6816,6683.0
2020-08-14 13:15:00,117.77,117.77,117.67,117.73,9083.0,107.6633,107.6633,107.5719,107.6268,9083.0
2020-08-14 13:20:00,117.74,117.81,117.71,117.78,6591.0,107.6359,107.6999,107.6085,107.6725,6591.0
2020-08-14 13:25:00,117.78,117.79,117.71,117.72,4772.0,107.6725,107.6816,107.6085,107.6176,4772.0
2020-08-14 13:30:00,117.72,117.81,117.63,117.63,6674.0,107.6176,107.6999,107.5353,107.5353,6674.0
2020-08-14 13:35:00,117.67,117.68,117.48,117.57,5131.0,107.5719,107.581,107.3982,107.4805,5131.0
2020-08-14 13:40:00,117.58,117.58,117.46,117.46,8607.0,107.4896,107.4896,107.3799,107.3799,8607.0
2020-08-14 13:45:00,117.46,117.57,117.45,117.55,6011.0,107.3799,107.4805,107.3708,107.4622,6011.0
2020-08-14 13:50:00,117.54,117.6,117.46,117.57,7868.0,107.4531,107.5079,107.3799,107.4805,7868.0
2020-08-14 13:55:00,117.57,117.65,117.53,117.63,6685.0,107.4805,107.5536,107.4439,107.5353,6685.0
2020-08-14 14:00:00,117.65,117.65,117.49,117.51,8958.0,107.5536,107.5536,107.4074,107.4256,8958.0
2020-08-14 14:05:00,117.52,117.57,117.46,117.56,4929.0,107.4348,107.4805,107.3799,107.4713,4929.0
2020-08-14 14:10:00,117.57,117.6,117.51,117.53,6836.0,107.4805,107.5079,107.4256,107.4439,6836.0
2020-08-14 14:15:00,117.55,117.61,117.49,117.52,6035.0,107.4622,107.5171,107.4074,107.4348,6035.0
2020-08-14 14:20:00,117.53,117.58,117.51,117.55,3569.0,107.4439,107.4896,107.4256,107.4622,3569.0
2020-08-14 14:25:00,117.54,117.6,117.44,117.59,8393.0,107.4531,107.5079,107.3616,107.4988,8393.0
2020-08-14 14:30:00,117.6,117.79,117.6,117.75,7162.0,107.5079,107.6816,107.5079,107.645,7162.0
2020-08-14 14:35:00,117.74,117.77,117.56,117.58,10379.0,107.6359,107.6633,107.4713,107.4896,10379.0
2020-08-14 14:40:00,117.56,117.56,117.44,117.55,7272.0,107.4713,107.4713,107.3616,107.4622,7272.0
2020-08-14 14:45:00,117.55,117.57,117.5,117.56,6433.0,107.4622,107.4805,107.4165,107.4713,6433.0
2020-08-14 14:50:00,117.53,117.61,117.49,117.58,10860.0,107.4439,107.5171,107.4074,107.4896,10860.0
2020-08-14 14:55:00,117.56,117.6,117.48,117.48,10271.0,107.4713,107.5079,107.3982,107.3982,10271.0
2020-08-14 15:00:00,117.48,117.54,117.4,117.44,6666.0,107.3982,107.4531,107.3251,107.3616,6666.0
2020-08-14 15:05:00,117.45,117.6,117.43,117.46,7524.0,107.3708,107.5079,107.3525,107.3799,7524.0
2020-08-14 15:10:00,117.45,117.49,117.32,117.37,12371.0,107.3708,107.4074,107.2519,107.2976,12371.0
2020-08-14 15:15:00,117.38,117.47,117.34,117.35,17066.0,107.3068,107.3891,107.2702,107.2794,17066.0
2020-08-14 15:20:00,117.37,117.44,117.34,117.36,9961.0,107.2976,107.3616,107.2702,107.2885,9961.0
2020-08-14 15:25:00,117.36,117.51,117.34,117.39,18724.0,107.2885,107.4256,107.2702,107.3159,18724.0
2020-08-14 15:30:00,117.34,117.41,117.3,117.33,14174.0,107.2702,107.3342,107.2337,107.2611,14174.0
2020-08-14 15:35:00,117.35,117.43,117.3,117.34,12255.0,107.2794,107.3525,107.2337,107.2702,12255.0
2020-08-14 15:40:00,117.31,117.37,117.27,117.32,20145.0,107.2428,107.2976,107.2062,107.2519,20145.0
2020-08-14 15:45:00,117.33,117.38,117.07,117.07,19191.0,107.2611,107.3068,107.0234,107.0234,19191.0
2020-08-14 15:50:00,117.07,117.36,117.07,117.25,86858.0,107.0234,107.2885,107.0234,107.1879,86858.0
2020-08-14 15:55:00,117.25,117.31,117.11,117.14,105232.0,107.1879,107.2428,107.06,107.0874,105232.0
2020-08-17 09:30:00,118.38,118.5,117.25,117.67,46076.0,108.221,108.3307,107.1879,107.5719,46076.0
2020-08-17 09:35:00,117.61,118.2,117.61,118.11,35461.0,107.5171,108.0564,107.5171,107.9741,35461.0
2020-08-17 09:40:00,118.11,118.41,118.01,118.09,31272.0,107.9741,108.2484,107.8827,107.9559,31272.0
2020-08-17 09:45:00,118.07,118.23,117.89,117.92,22284.0,107.9376,108.0838,107.773,107.8005,22284.0
2020-08-17 09:50:00,117.94,118.19,117.74,117.99,24315.0,107.8187,108.0473,107.6359,107.8644,24315.0
2020-08-17 09:55:00,117.98,118.02,117.68,117.68,14269.0,107.8553,107.8919,107.581,107.581,14269.0
2020-08-17 10:00:00,117.68,117.73,117.3,117.54,19521.0,107.581,107.6268,107.2337,107.4531,19521.0
2020-08-17 10:05:00,117.52,117.68,117.37,117.68,20486.0,107.4348,107.581,107.2976,107.581,20486.0
2020-08-17 10:10:00,117.71,117.78,117.56,117.66,17928.0,107.6085,107.6725,107.4713,107.5628,17928.0
2020-08-17 10:15:00,117.65,117.88,117.6,117.83,8049.0,107.5536,107.7639,107.5079,107.7182,8049.0
2020-08-17 10:20:00,117.82,117.82,117.59,117.75,9846.0,107.709,107.709,107.4988,107.645,9846.0
2020-08-17 10:25:00,117.77,117.79,117.63,117.79,6994.0,107.6633,107.6816,107.5353,107.6816,6994.0
2020-08-17 10:30:00,117.81,117.98,117.74,117.88,15984.0,107.6999,107.8553,107.6359,107.7639,15984.0
2020-08-17 10:35:00,117.88,117.9,117.67,117.68,7985.0,107.7639,107.7822,107.5719,107.581,7985.0
2020-08-17 10:40:00,117.67,117.7,117.51,117.54,18304.0,107.5719,107.5993,107.4256,107.4531,18304.0
2020-08-17 10:45:00,117.51,117.56,117.38,117.51,17923.0,107.4256,107.4713,107.3068,107.4256,17923.0
2020-08-17 10:50:00,117.48,117.71,117.47,117.66,11006.0,107.3982,107.6085,107.3891,107.5628,11006.0
2020-08-17 10:55:00,117.64,117.82,117.55,117.79,27416.0,107.5445,107.709,107.4622,107.6816,27416.0
2020-08-17 11:00:00,117.81,117.81,117.67,117.73,18434.0,107.6999,107.6999,107.5719,107.6268,18434.0
2020-08-17 11:05:00,117.74,117.88,117.63,117.83,21264.0,107.6359,107.7639,107.5353,107.7182,21264.0
2020-08-17 11:10:00,117.83,118.01,117.83,117.96,51970.0,107.7182,107.8827,107.7182,107.837,51970.0
2020-08-17 11:15:00,117.98,118.09,117.94,118.02,21960.0,107.8553,107.9559,107.8187,107.8919,21960.0
2020-08-17 11:20:00,118.02,118.04,117.84,117.91,9318.0,107.8919,107.9102,107.7273,107.7913,9318.0
2020-08-17 11:25:00,117.94,117.94,117.82,117.92,8970.0,107.8187,107.8187,107.709,107.8005,8970.0
2020-08-17 11:30:00,117.92,117.96,117.76,117.78,12203.0,107.8005,107.837,107.6542,107.6725,12203.0
2020-08-17 11:35:00,117.78,117.83,117.71,117.72,10537.0,107.6725,107.7182,107.6085,107.6176,10537.0
2020-08-17 11:40:00,117.73,117.76,117.54,117.55,10259.0,107.6268,107.6542,107.4531,107.4622,10259.0
2020-08-17 11:45:00,117.55,117.55,117.43,117.43,11054.0,107.4622,107.4622,107.3525,107.3525,11054.0
2020-08-17 11:50:00,117.4,117.55,117.4,117.41,9117.0,107.3251,107.4622,107.3251,107.3342,9117.0
2020-08-17 11:55:00,117.42,117.58,117.39,117.58,10149.0,107.3434,107.4896,107.3159,107.4896,10149.0
2020-08-17 12:00:00,117.58,117.63,117.52,117.53,7039.0,107.4896,107.5353,107.4348,107.4439,7039.0
2020-08-17 12:05:00,117.53,117.57,117.45,117.55,8165.0,107.4439,107.4805,107.3708,107.4622,8165.0
2020-08-17 12:10:00,117.52,117.52,117.43,117.52,6801.0,107.4348,107.4348,107.3525,107.4348,6801.0
2020-08-17 12:15:00,117.51,117.65,117.51,117.55,10700.0,107.4256,107.5536,107.4256,107.4622,10700.0
2020-08-17 12:20:00,117.6,117.72,117.58,117.69,7197.0,107.5079,107.6176,107.4896,107.5902,7197.0
2020-08-17 12:25:00,117.72,117.72,117.66,117.68,6089.0,107.6176,107.6176,107.5628,107.581,6089.0
2020-08-17 12:30:00,117.67,117.72,117.62,117.65,5384.0,107.5719,107.6176,107.5262,107.5536,5384.0
2020-08-17 12:35:00,117.66,117.85,117.64,117.83,33420.0,107.5628,107.7365,107.5445,107.7182,33420.0
2020-08-17 12:40:00,117.84,117.93,117.82,117.93,10340.0,107.7273,107.8096,107.709,107.8096,10340.0
2020-08-17 12:45:00,117.92,117.96,117.89,117.96,30645.0,107.8005,107.837,107.773,107.837,30645.0
2020-08-17 12:50:00,117.95,118.12,117.95,118.08,8377.0,107.8279,107.9833,107.8279,107.9467,8377.0
2020-08-17 12:55:00,118.07,118.07,117.96,117.98,14916.0,107.9376,107.9376,107.837,107.8553,14916.0
2020-08-17 13:00:00,118.0,118.01,117.8,117.83,18938.0,107.8736,107.8827,107.6907,107.7182,18938.0
2020-08-17 13:05:00,117.85,118.07,117.84,118.07,10725.0,107.7365,107.9376,107.7273,107.9376,10725.0
2020-08-17 13:10:00,118.07,118.09,117.98,118.01,41270.0,107.9376,107.9559,107.8553,107.8827,41270.0
2020-08-17 13:15:00,118.03,118.05,117.92,118.0,44085.0,107.901,107.9193,107.8005,107.8736,44085.0
2020-08-17 13:20:00,118.0,118.03,117.9,117.9,11711.0,107.8736,107.901,107.7822,107.7822,11711.0
2020-08-17 13:25:00,117.94,118.03,117.87,117.88,11484.0,107.8187,107.901,107.7547,107.7639,11484.0
2020-08-17 13:30:00,117.89,118.01,117.87,118.01,10582.0,107.773,107.8827,107.7547,107.8827,10582.0
2020-08-17 13:35:00,118.0,118.01,117.86,117.88,12539.0,107.8736,107.8827,107.7456,107.7639,12539.0
2020-08-17 13:40:00,117.89,117.94,117.78,117.84,19626.0,107.773,107.8187,107.6725,107.7273,19626.0
2020-08-17 13:45:00,117.86,117.92,117.81,117.89,12440.0,107.7456,107.8005,107.6999,107.773,12440.0
2020-08-17 13:50:00,117.89,117.92,117.83,117.89,15578.0,107.773,107.8005,107.7182,107.773,15578.0
2020-08-17 13:55:00,117.9,117.96,117.83,117.93,20984.0,107.7822,107.837,107.7182,107.8096,20984.0
2020-08-17 14:00:00,117.93,117.99,117.88,117.9,34334.0,107.8096,107.8644,107.7639,107.7822,34334.0
2020-08-17 14:05:00,117.85,117.87,117.75,117.77,7885.0,107.7365,107.7547,107.645,107.6633,7885.0
2020-08-17 14:10:00,117.76,117.83,117.72,117.8,17908.0,107.6542,107.7182,107.6176,107.6907,17908.0
2020-08-17 14:15:00,117.79,117.85,117.74,117.79,12959.0,107.6816,107.7365,107.6359,107.6816,12959.0
2020-08-17 14:20:00,117.75,117.82,117.67,117.74,10490.0,107.645,107.709,107.5719,107.6359,10490.0
2020-08-17 14:25:00,117.76,117.78,117.64,117.66,37316.0,107.6542,107.6725,107.5445,107.5628,37316.0
2020-08-17 14:30:00,117.67,117.78,117.67,117.68,10991.0,107.5719,107.6725,107.5719,107.581,10991.0
2020-08-17 14:35:00,117.69,117.72,117.57,117.62,12368.0,107.5902,107.6176,107.4805,107.5262,12368.0
2020-08-17 14:40:00,117.63,117.71,117.63,117.67,10450.0,107.5353,107.6085,107.5353,107.5719,10450.0
2020-08-17 14:45:00,117.67,117.7,117.62,117.66,10140.0,107.5719,107.5993,107.5262,107.5628,10140.0
2020-08-17 14:50:00,117.67,117.67,117.57,117.61,9798.0,107.5719,107.5719,107.4805,107.5171,9798.0
2020-08-17 14:55:00,117.62,117.72,117.62,117.68,10805.0,107.5262,107.6176,107.5262,107.581,10805.0
2020-08-17 15:00:00,117.68,117.72,117.53,117.55,13803.0,107.581,107.6176,107.4439,107.4622,13803.0
2020-08-17 15:05:00,117.54,117.57,117.43,117.45,11993.0,107.4531,107.4805,107.3525,107.3708,11993.0
2020-08-17 15:10:00,117.45,117.5,117.31,117.34,25394.0,107.3708,107.4165,107.2428,107.2702,25394.0
2020-08-17 15:15:00,117.36,117.41,117.32,117.39,13393.0,107.2885,107.3342,107.2519,107.3159,13393.0
2020-08-17 15:20:00,117.39,117.45,117.37,117.41,20281.0,107.3159,107.3708,107.2976,107.3342,20281.0
2020-08-17 15:25:00,117.4,117.47,117.38,117.45,13203.0,107.3251,107.3891,107.3068,107.3708,13203.0
2020-08-17 15:30:00,117.46,117.68,117.45,117.66,33309.0,107.3799,107.581,107.3708,107.5628,33309.0
2020-08-17 15:35:00,117.65,117.68,117.62,117.66,26317.0,107.5536,107.581,107.5262,107.5628,26317.0
2020-08-17 15:40:00,117.65,117.74,117.62,117.66,58028.0,107.5536,107.6359,107.5262,107.5628,58028.0
2020-08-17 15:45:00,117.65,117.71,117.6,117.65,40722.0,107.5536,107.6085,107.5079,107.5536,40722.0
2020-08-17 15:50:00,117.65,117.82,117.33,117.34,70972.0,107.5536,107.709,107.2611,107.2702,70972.0
2020-08-17 15:55:00,117.35,117.41,117.29,117.39,99563.0,107.2794,107.3342,107.2245,107.3159,99563.0
2020-08-18 09:30:00,118.01,118.32,117.91,118.06,130942.0,107.8827,108.1661,107.7913,107.9284,130942.0
2020-08-18 09:35:00,118.05,118.45,117.91,118.28,151778.0,107.9193,108.285,107.7913,108.1296,151778.0
2020-08-18 09:40:00,118.26,118.36,118.11,118.3,65012.0,108.1113,108.2027,107.9741,108.1478,65012.0
2020-08-18 09:45:00,118.32,118.46,118.2,118.37,115065.0,108.1661,108.2941,108.0564,108.2118,115065.0
2020-08-18 09:50:00,118.4,118.69,118.12,118.13,73788.0,108.2393,108.5044,107.9833,107.9924,73788.0
2020-08-18 09:55:00,118.19,118.21,117.7,117.76,87087.0,108.0473,108.0656,107.5993,107.6542,87087.0
2020-08-18 10:00:00,117.73,117.82,117.57,117.76,81954.0,107.6268,107.709,107.4805,107.6542,81954.0
2020-08-18 10:05:00,117.75,117.75,117.32,117.4,42142.0,107.645,107.645,107.2519,107.3251,42142.0
2020-08-18 10:10:00,117.41,117.82,117.39,117.77,30091.0,107.3342,107.709,107.3159,107.6633,30091.0
2020-08-18 10:15:00,117.79,118.04,117.76,117.89,97081.0,107.6816,107.9102,107.6542,107.773,97081.0
2020-08-18 10:20:00,117.89,117.94,117.75,117.75,28087.0,107.773,107.8187,107.645,107.645,28087.0
2020-08-18 10:25:00,117.8,117.9,117.4,117.41,42202.0,107.6907,107.7822,107.3251,107.3342,42202.0
2020-08-18 10:30:00,117.4,117.72,117.35,117.66,29627.0,107.3251,107.6176,107.2794,107.5628,29627.0
2020-08-18 10:35:00,117.66,117.75,117.46,117.46,78426.0,107.5628,107.645,107.3799,107.3799,78426.0
2020-08-18 10:40:00,117.44,117.71,117.37,117.7,36420.0,107.3616,107.6085,107.2976,107.5993,36420.0
2020-08-18 10:45:00,117.71,117.74,117.58,117.68,17952.0,107.6085,107.6359,107.4896,107.581,17952.0
2020-08-18 10:50:00,117.69,118.01,117.69,117.97,24003.0,107.5902,107.8827,107.5902,107.8462,24003.0
2020-08-18 10:55:00,117.96,118.02,117.59,117.8,15546.0,107.837,107.8919,107.4988,107.6907,15546.0
2020-08-18 11:00:00,117.8,117.8,117.6,117.63,13853.0,107.6907,107.6907,107.5079,107.5353,13853.0
2020-08-18 11:05:00,117.57,117.83,117.54,117.75,57759.0,107.4805,107.7182,107.4531,107.645,57759.0
2020-08-18 11:10:00,117.77,117.88,117.73,117.81,48346.0,107.6633,107.7639,107.6268,107.6999,48346.0
2020-08-18 11:15:00,117.82,118.01,117.8,118.01,93966.0,107.709,107.8827,107.6907,107.8827,93966.0
2020-08-18 11:20:00,118.04,118.25,117.96,118.21,24718.0,107.9102,108.1021,107.837,108.0656,24718.0
2020-08-18 11:25:00,118.2,118.22,117.96,118.01,12836.0,108.0564,108.0747,107.837,107.8827,12836.0
2020-08-18 11:30:00,118.01,118.2,117.92,118.17,28331.0,107.8827,108.0564,107.8005,108.029,28331.0
2020-08-18 11:35:00,118.14,118.3,118.13,118.2,19692.0,108.0016,108.1478,107.9924,108.0564,19692.0
2020-08-18 11:40:00,118.21,118.26,118.06,118.21,12634.0,108.0656,108.1113,107.9284,108.0656,12634.0
2020-08-18 11:45:00,118.2,118.24,117.9,117.97,56159.0,108.0564,108.093,107.7822,107.8462,56159.0
2020-08-18 11:50:00,117.98,118.17,117.94,118.14,14558.0,107.8553,108.029,107.8187,108.0016,14558.0
2020-08-18 11:55:00,118.17,118.21,118.07,118.11,38419.0,108.029,108.0656,107.9376,107.9741,38419.0
2020-08-18 12:00:00,118.1,118.19,117.94,118.01,35867.0,107.965,108.0473,107.8187,107.8827,35867.0
2020-08-18 12:05:00,118.01,118.13,117.91,118.12,27112.0,107.8827,107.9924,107.7913,107.9833,27112.0
2020-08-18 12:10:00,118.12,118.22,118.09,118.17,47021.0,107.9833,108.0747,107.9559,108.029,47021.0
2020-08-18 12:15:00,118.18,118.18,117.94,118.03,104163.0,108.0381,108.0381,107.8187,107.901,104163.0
2020-08-18 12:20:00,118.06,118.17,117.95,117.95,48839.0,107.9284,108.029,107.8279,107.8279,48839.0
2020-08-18 12:25:00,117.97,118.08,117.84,118.05,20046.0,107.8462,107.9467,107.7273,107.9193,20046.0
2020-08-18 12:30:00,118.06,118.39,118.03,118.04,59747.0,107.9284,108.2301,107.901,107.9102,59747.0
2020-08-18 12:35:00,118.02,118.11,117.93,117.97,35926.0,107.8919,107.9741,107.8096,107.8462,35926.0
2020-08-18 12:40:00,117.96,117.96,117.84,117.85,32329.0,107.837,107.837,107.7273,107.7365,32329.0
2020-08-18 12:45:00,117.86,117.96,117.82,117.94,25826.0,107.7456,107.837,107.709,107.8187,25826.0
2020-08-18 12:50:00,117.92,117.96,117.79,117.8,35939.0,107.8005,107.837,107.6816,107.6907,35939.0
2020-08-18 12:55:00,117.79,118.03,117.79,118.0,21126.0,107.6816,107.901,107.6816,107.8736,21126.0
2020-08-18 13:00:00,117.98,118.0,117.83,117.83,57164.0,107.8553,107.8736,107.7182,107.7182,57164.0
2020-08-18 13:05:00,117.83,117.88,117.59,117.66,41062.0,107.7182,107.7639,107.4988,107.5628,41062.0
2020-08-18 13:10:00,117.67,117.89,117.64,117.66,166871.0,107.5719,107.773,107.5445,107.5628,166871.0
2020-08-18 13:15:00,117.66,117.86,117.62,117.83,111024.0,107.5628,107.7456,107.5262,107.7182,111024.0
2020-08-18 13:20:00,117.86,117.86,117.24,117.33,53578.0,107.7456,107.7456,107.1788,107.2611,53578.0
2020-08-18 13:25:00,117.31,117.46,117.26,117.38,32622.0,107.2428,107.3799,107.1971,107.3068,32622.0
2020-08-18 13:30:00,117.39,117.69,117.33,117.64,90078.0,107.3159,107.5902,107.2611,107.5445,90078.0
2020-08-18 13:35:00,117.67,117.73,117.66,117.7,17535.0,107.5719,107.6268,107.5628,107.5993,17535.0
2020-08-18 13:40:00,117.71,117.72,117.55,117.67,17275.0,107.6085,107.6176,107.4622,107.5719,17275.0
2020-08-18 13:45:00,117.68,117.84,117.19,117.58,102664.0,107.581,107.7273,107.1331,107.4896,102664.0
2020-08-18 13:50:00,117.54,117.57,117.43,117.45,18973.0,107.4531,107.4805,107.3525,107.3708,18973.0
2020-08-18 13:55:00,117.45,117.47,117.35,117.36,12348.0,107.3708,107.3891,107.2794,107.2885,12348.0
2020-08-18 14:00:00,117.36,117.43,117.3,117.39,18573.0,107.2885,107.3525,107.2337,107.3159,18573.0
2020-08-18 14:05:00,117.4,117.69,117.4,117.69,25002.0,107.3251,107.5902,107.3251,107.5902,25002.0
2020-08-18 14:10:00,117.72,117.79,117.68,117.69,29232.0,107.6176,107.6816,107.581,107.5902,29232.0
2020-08-18 14:15:00,117.7,117.85,117.7,117.7,90616.0,107.5993,107.7365,107.5993,107.5993,90616.0
2020-08-18 14:20:00,117.7,117.75,117.58,117.58,23847.0,107.5993,107.645,107.4896,107.4896,23847.0
2020-08-18 14:25:00,117.58,117.59,117.44,117.45,19607.0,107.4896,107.4988,107.3616,107.3708,19607.0
2020-08-18 14:30:00,117.48,117.56,117.45,117.45,14443.0,107.3982,107.4713,107.3708,107.3708,14443.0
2020-08-18 14:35:00,117.47,117.61,117.45,117.51,99925.0,107.3891,107.5171,107.3708,107.4256,99925.0
2020-08-18 14:40:00,117.52,117.6,117.51,117.53,9300.0,107.4348,107.5079,107.4256,107.4439,9300.0
2020-08-18 14:45:00,117.54,117.59,117.5,117.53,24250.0,107.4531,107.4988,107.4165,107.4439,24250.0
2020-08-18 14:50:00,117.51,117.57,117.46,117.48,11837.0,107.4256,107.4805,107.3799,107.3982,11837.0
2020-08-18 14:55:00,117.45,117.59,117.45,117.54,15881.0,107.3708,107.4988,107.3708,107.4531,15881.0
2020-08-18 15:00:00,117.54,117.64,117.53,117.59,26557.0,107.4531,107.5445,107.4439,107.4988,26557.0
2020-08-18 15:05:00,117.59,117.66,117.57,117.66,13907.0,107.4988,107.5628,107.4805,107.5628,13907.0
2020-08-18 15:10:00,117.66,117.82,117.59,117.82,76393.0,107.5628,107.709,107.4988,107.709,76393.0
2020-08-18 15:15:00,117.84,117.84,117.68,117.74,30726.0,107.7273,107.7273,107.581,107.6359,30726.0
2020-08-18 15:20:00,117.77,117.9,117.74,117.78,29227.0,107.6633,107.7822,107.6359,107.6725,29227.0
2020-08-18 15:25:00,117.78,117.86,117.73,117.86,20522.0,107.6725,107.7456,107.6268,107.7456,20522.0
2020-08-18 15:30:00,117.86,117.95,117.83,117.95,28647.0,107.7456,107.8279,107.7182,107.8279,28647.0
2020-08-18 15:35:00,117.95,117.97,117.78,117.88,56224.0,107.8279,107.8462,107.6725,107.7639,56224.0
2020-08-18 15:40:00,117.88,117.98,117.69,117.75,197397.0,107.7639,107.8553,107.5902,107.645,197397.0
2020-08-18 15:45:00,117.75,117.78,117.63,117.77,44973.0,107.645,107.6725,107.5353,107.6633,44973.0
2020-08-18 15:50:00,117.75,117.93,117.7,117.89,137001.0,107.645,107.8096,107.5993,107.773,137001.0
2020-08-18 15:55:00,117.89,118.03,117.81,117.88,190113.0,107.773,107.901,107.6999,107.7639,190113.0
2020-08-19 09:30:00,118.5,118.99,117.59,117.78,127177.0,108.3307,108.7786,107.4988,107.6725,127177.0
2020-08-19 09:35:00,117.84,118.81,117.69,118.13,89451.0,107.7273,108.6141,107.5902,107.9924,89451.0
2020-08-19 09:40:00,118.03,118.31,117.72,118.28,39448.0,107.901,108.157,107.6176,108.1296,39448.0
2020-08-19 09:45:00,118.24,118.58,117.88,118.52,36276.0,108.093,108.4038,107.7639,108.349,36276.0
2020-08-19 09:50:00,118.52,118.77,118.08,118.14,37461.0,108.349,108.5775,107.9467,108.0016,37461.0
2020-08-19 09:55:00,118.12,118.42,118.11,118.32,40163.0,107.9833,108.2575,107.9741,108.1661,40163.0
2020-08-19 10:00:00,118.26,118.64,118.11,118.52,52063.0,108.1113,108.4587,107.9741,108.349,52063.0
2020-08-19 10:05:00,118.48,118.52,118.29,118.4,24268.0,108.3124,108.349,108.1387,108.2393,24268.0
2020-08-19 10:10:00,118.43,118.5,118.23,118.29,42812.0,108.2667,108.3307,108.0838,108.1387,42812.0
2020-08-19 10:15:00,118.24,118.38,117.78,117.84,27615.0,108.093,108.221,107.6725,107.7273,27615.0
2020-08-19 10:20:00,117.81,118.65,117.78,118.61,63445.0,107.6999,108.4678,107.6725,108.4312,63445.0
2020-08-19 10:25:00,118.64,119.0,118.45,118.66,102004.0,108.4587,108.7878,108.285,108.4769,102004.0
2020-08-19 10:30:00,118.61,119.07,118.52,118.52,108879.0,108.4312,108.8518,108.349,108.349,108879.0
2020-08-19 10:35:00,118.53,118.57,118.12,118.38,62070.0,108.3581,108.3947,107.9833,108.221,62070.0
2020-08-19 10:40:00,118.4,119.07,118.35,118.84,83137.0,108.2393,108.8518,108.1935,108.6415,83137.0
2020-08-19 10:45:00,118.82,118.96,118.11,118.25,80877.0,108.6232,108.7512,107.9741,108.1021,80877.0
2020-08-19 10:50:00,118.27,118.48,118.08,118.46,52950.0,108.1204,108.3124,107.9467,108.2941,52950.0
2020-08-19 10:55:00,118.43,118.64,118.33,118.57,28646.0,108.2667,108.4587,108.1753,108.3947,28646.0
2020-08-19 11:00:00,118.58,118.79,118.48,118.71,33513.0,108.4038,108.5958,108.3124,108.5227,33513.0
2020-08-19 11:05:00,118.71,118.82,118.19,118.29,41036.0,108.5227,108.6232,108.0473,108.1387,41036.0
2020-08-19 11:10:00,118.36,118.36,118.15,118.19,37370.0,108.2027,108.2027,108.0107,108.0473,37370.0
2020-08-19 11:15:00,118.19,118.44,118.18,118.4,21474.0,108.0473,108.2758,108.0381,108.2393,21474.0
2020-08-19 11:20:00,118.39,118.42,118.28,118.33,23313.0,108.2301,108.2575,108.1296,108.1753,23313.0
2020-08-19 11:25:00,118.35,118.59,118.35,118.48,21643.0,108.1935,108.413,108.1935,108.3124,21643.0
2020-08-19 11:30:00,118.47,118.64,118.35,118.49,24787.0,108.3033,108.4587,108.1935,108.3215,24787.0
2020-08-19 11:35:00,118.51,118.69,118.5,118.6,34535.0,108.3398,108.5044,108.3307,108.4221,34535.0
2020-08-19 11:40:00,118.62,118.68,118.59,118.64,24737.0,108.4404,108.4952,108.413,108.4587,24737.0
2020-08-19 11:45:00,118.64,118.74,118.61,118.72,16660.0,108.4587,108.5501,108.4312,108.5318,16660.0
2020-08-19 11:50:00,118.73,118.93,118.7,118.93,30210.0,108.5409,108.7238,108.5135,108.7238,30210.0
2020-08-19 11:55:00,118.91,119.07,118.89,118.99,41243.0,108.7055,108.8518,108.6872,108.7786,41243.0
2020-08-19 12:00:00,119.0,119.04,118.63,118.71,26540.0,108.7878,108.8243,108.4495,108.5227,26540.0
2020-08-19 12:05:00,118.72,119.36,118.7,119.03,44688.0,108.5318,109.1169,108.5135,108.8152,44688.0
2020-08-19 12:10:00,119.04,119.35,119.04,119.31,35759.0,108.8243,109.1077,108.8243,109.0712,35759.0
2020-08-19 12:15:00,119.3,119.47,118.96,119.0,34560.0,109.062,109.2174,108.7512,108.7878,34560.0
2020-08-19 12:20:00,119.0,119.15,118.89,119.03,24084.0,108.7878,108.9249,108.6872,108.8152,24084.0
2020-08-19 12:25:00,119.03,119.12,118.99,119.04,22157.0,108.8152,108.8975,108.7786,108.8243,22157.0
2020-08-19 12:30:00,119.07,119.08,118.75,118.76,13176.0,108.8518,108.8609,108.5592,108.5684,13176.0
2020-08-19 12:35:00,118.76,118.84,118.72,118.8,21772.0,108.5684,108.6415,108.5318,108.6049,21772.0
2020-08-19 12:40:00,118.79,118.8,118.71,118.73,31335.0,108.5958,108.6049,108.5227,108.5409,31335.0
2020-08-19 12:45:00,118.74,118.74,118.52,118.52,11898.0,108.5501,108.5501,108.349,108.349,11898.0
2020-08-19 12:50:00,118.52,118.58,118.48,118.56,10809.0,108.349,108.4038,108.3124,108.3855,10809.0
2020-08-19 12:55:00,118.56,118.58,118.5,118.57,9373.0,108.3855,108.4038,108.3307,108.3947,9373.0
2020-08-19 13:00:00,118.57,118.6,118.48,118.49,13698.0,108.3947,108.4221,108.3124,108.3215,13698.0
2020-08-19 13:05:00,118.5,118.5,118.25,118.41,13952.0,108.3307,108.3307,108.1021,108.2484,13952.0
2020-08-19 13:10:00,118.39,118.4,118.25,118.28,6447.0,108.2301,108.2393,108.1021,108.1296,6447.0
2020-08-19 13:15:00,118.29,118.41,118.29,118.38,7040.0,108.1387,108.2484,108.1387,108.221,7040.0
2020-08-19 13:20:00,118.38,118.42,118.28,118.38,9189.0,108.221,108.2575,108.1296,108.221,9189.0
2020-08-19 13:25:00,118.34,118.43,118.22,118.34,11938.0,108.1844,108.2667,108.0747,108.1844,11938.0
2020-08-19 13:30:00,118.37,118.47,118.37,118.44,11879.0,108.2118,108.3033,108.2118,108.2758,11879.0
2020-08-19 13:35:00,118.43,118.56,118.43,118.53,6783.0,108.2667,108.3855,108.2667,108.3581,6783.0
2020-08-19 13:40:00,118.54,118.63,118.5,118.59,10363.0,108.3672,108.4495,108.3307,108.413,10363.0
2020-08-19 13:45:00,118.59,118.65,118.55,118.65,10410.0,108.413,108.4678,108.3764,108.4678,10410.0
2020-08-19 13:50:00,118.65,118.65,118.5,118.55,10317.0,108.4678,108.4678,108.3307,108.3764,10317.0
2020-08-19 13:55:00,118.56,118.56,118.46,118.5,13667.0,108.3855,108.3855,108.2941,108.3307,13667.0
2020-08-19 14:00:00,118.5,118.61,118.47,118.59,18606.0,108.3307,108.4312,108.3033,108.413,18606.0
2020-08-19 14:05:00,118.57,118.57,118.31,118.44,15051.0,108.3947,108.3947,108.157,108.2758,15051.0
2020-08-19 14:10:00,118.45,118.45,118.24,118.27,18473.0,108.285,108.285,108.093,108.1204,18473.0
2020-08-19 14:15:00,118.26,118.29,118.11,118.16,29554.0,108.1113,108.1387,107.9741,108.0199,29554.0
2020-08-19 14:20:00,118.15,118.15,117.77,118.1,69963.0,108.0107,108.0107,107.6633,107.965,69963.0
2020-08-19 14:25:00,118.1,118.18,117.98,118.06,57959.0,107.965,108.0381,107.8553,107.9284,57959.0
2020-08-19 14:30:00,118.09,118.19,117.96,118.11,27896.0,107.9559,108.0473,107.837,107.9741,27896.0
2020-08-19 14:35:00,118.08,118.18,117.96,118.15,47875.0,107.9467,108.0381,107.837,108.0107,47875.0
2020-08-19 14:40:00,118.15,118.19,118.03,118.09,17781.0,108.0107,108.0473,107.901,107.9559,17781.0
2020-08-19 14:45:00,118.12,118.21,118.08,118.17,14262.0,107.9833,108.0656,107.9467,108.029,14262.0
2020-08-19 14:50:00,118.14,118.26,118.0,118.02,30234.0,108.0016,108.1113,107.8736,107.8919,30234.0
2020-08-19 14:55:00,118.07,118.27,118.06,118.15,16125.0,107.9376,108.1204,107.9284,108.0107,16125.0
2020-08-19 15:00:00,118.12,118.16,117.89,117.95,27885.0,107.9833,108.0199,107.773,107.8279,27885.0
2020-08-19 15:05:00,117.98,118.03,117.89,117.96,28854.0,107.8553,107.901,107.773,107.837,28854.0
2020-08-19 15:10:00,117.97,118.05,117.92,117.97,19751.0,107.8462,107.9193,107.8005,107.8462,19751.0
2020-08-19 15:15:00,117.98,118.02,117.87,117.88,16581.0,107.8553,107.8919,107.7547,107.7639,16581.0
2020-08-19 15:20:00,117.9,117.94,117.79,117.85,23908.0,107.7822,107.8187,107.6816,107.7365,23908.0
2020-08-19 15:25:00,117.85,117.93,117.79,117.86,26821.0,107.7365,107.8096,107.6816,107.7456,26821.0
2020-08-19 15:30:00,117.86,117.97,117.83,117.97,37090.0,107.7456,107.8462,107.7182,107.8462,37090.0
2020-08-19 15:35:00,117.96,118.14,117.96,118.02,53080.0,107.837,108.0016,107.837,107.8919,53080.0
2020-08-19 15:40:00,118.0,118.1,117.95,118.05,47423.0,107.8736,107.965,107.8279,107.9193,47423.0
2020-08-19 15:45:00,118.04,118.04,117.62,117.67,59089.0,107.9102,107.9102,107.5262,107.5719,59089.0
2020-08-19 15:50:00,117.61,117.88,117.51,117.78,144829.0,107.5171,107.7639,107.4256,107.6725,144829.0
2020-08-19 15:55:00,117.79,118.24,117.74,118.15,360443.0,107.6816,108.093,107.6359,108.0107,360443.0
2020-08-20 09:30:00,117.72,117.91,117.11,117.29,125606.0,107.6176,107.7913,107.06,107.2245,125606.0
2020-08-20 09:35:00,117.26,117.76,117.1,117.7,35055.0,107.1971,107.6542,107.0508,107.5993,35055.0
2020-08-20 09:40:00,117.75,118.14,117.67,118.14,31383.0,107.645,108.0016,107.5719,108.0016,31383.0
2020-08-20 09:45:00,118.11,118.38,118.06,118.11,33795.0,107.9741,108.221,107.9284,107.9741,33795.0
2020-08-20 09:50:00,118.15,118.5,118.11,118.43,24917.0,108.0107,108.3307,107.9741,108.2667,24917.0
2020-08-20 09:55:00,118.4,118.43,118.25,118.3,24437.0,108.2393,108.2667,108.1021,108.1478,24437.0
2020-08-20 10:00:00,118.28,118.3,118.04,118.16,31659.0,108.1296,108.1478,107.9102,108.0199,31659.0
2020-08-20 10:05:00,118.18,118.33,117.98,118.03,22558.0,108.0381,108.1753,107.8553,107.901,22558.0
2020-08-20 10:10:00,118.07,118.11,117.97,117.98,26188.0,107.9376,107.9741,107.8462,107.8553,26188.0
2020-08-20 10:15:00,118.03,118.19,118.02,118.15,16250.0,107.901,108.0473,107.8919,108.0107,16250.0
2020-08-20 10:20:00,118.15,118.2,118.07,118.19,17304.0,108.0107,108.0564,107.9376,108.0473,17304.0
2020-08-20 10:25:00,118.18,118.22,117.88,117.92,34459.0,108.0381,108.0747,107.7639,107.8005,34459.0
2020-08-20 10:30:00,117.92,118.02,117.75,117.75,23933.0,107.8005,107.8919,107.645,107.645,23933.0
2020-08-20 10:35:00,117.75,117.78,117.45,117.46,54540.0,107.645,107.6725,107.3708,107.3799,54540.0
2020-08-20 10:40:00,117.44,117.62,117.42,117.56,23838.0,107.3616,107.5262,107.3434,107.4713,23838.0
2020-08-20 10:45:00,117.56,117.64,117.43,117.49,20859.0,107.4713,107.5445,107.3525,107.4074,20859.0
2020-08-20 10:50:00,117.51,117.8,117.44,117.45,17138.0,107.4256,107.6907,107.3616,107.3708,17138.0
2020-08-20 10:55:00,117.48,117.61,117.22,117.31,22508.0,107.3982,107.5171,107.1605,107.2428,22508.0
2020-08-20 11:00:00,117.31,117.36,117.01,117.05,38461.0,107.2428,107.2885,106.9685,107.0051,38461.0
2020-08-20 11:05:00,117.03,117.09,116.64,116.68,24797.0,106.9868,107.0417,106.6303,106.6669,24797.0
2020-08-20 11:10:00,116.66,116.8,116.64,116.68,14991.0,106.6486,106.7766,106.6303,106.6669,14991.0
2020-08-20 11:15:00,116.72,116.83,116.7,116.82,13406.0,106.7034,106.804,106.6851,106.7948,13406.0
2020-08-20 11:20:00,116.81,116.95,116.78,116.92,11442.0,106.7857,106.9137,106.7583,106.8863,11442.0
2020-08-20 11:25:00,116.92,116.99,116.88,116.88,10781.0,106.8863,106.9503,106.8497,106.8497,10781.0
2020-08-20 11:30:00,116.89,116.96,116.8,116.86,20828.0,106.8588,106.9228,106.7766,106.8314,20828.0
2020-08-20 11:35:00,116.88,117.09,116.87,116.97,20106.0,106.8497,107.0417,106.8406,106.932,20106.0
2020-08-20 11:40:00,116.98,117.05,116.86,116.88,26479.0,106.9411,107.0051,106.8314,106.8497,26479.0
2020-08-20 11:45:00,116.87,116.94,116.82,116.82,18528.0,106.8406,106.9046,106.7948,106.7948,18528.0
2020-08-20 11:50:00,116.8,117.05,116.74,117.02,25693.0,106.7766,107.0051,106.7217,106.9777,25693.0
2020-08-20 11:55:00,116.99,117.14,116.94,116.96,17891.0,106.9503,107.0874,106.9046,106.9228,17891.0
2020-08-20 12:00:00,116.94,117.15,116.84,117.13,15819.0,106.9046,107.0965,106.8131,107.0782,15819.0
2020-08-20 12:05:00,117.13,117.19,117.05,117.12,11220.0,107.0782,107.1331,107.0051,107.0691,11220.0
2020-08-20 12:10:00,117.12,117.22,117.08,117.17,8720.0,107.0691,107.1605,107.0325,107.1148,8720.0
2020-08-20 12:15:00,117.18,117.19,117.07,117.11,9247.0,107.124,107.1331,107.0234,107.06,9247.0
2020-08-20 12:20:00,117.12,117.13,117.06,117.13,8740.0,107.0691,107.0782,107.0143,107.0782,8740.0
2020-08-20 12:25:00,117.12,117.28,117.12,117.26,14937.0,107.0691,107.2154,107.0691,107.1971,14937.0
2020-08-20 12:30:00,117.27,117.31,117.21,117.31,13452.0,107.2062,107.2428,107.1514,107.2428,13452.0
2020-08-20 12:35:00,117.3,117.31,117.18,117.28,11411.0,107.2337,107.2428,107.124,107.2154,11411.0
2020-08-20 12:40:00,117.28,117.29,117.15,117.18,8577.0,107.2154,107.2245,107.0965,107.124,8577.0
2020-08-20 12:45:00,117.19,117.23,117.04,117.1,8568.0,107.1331,107.1697,106.996,107.0508,8568.0
2020-08-20 12:50:00,117.09,117.16,117.04,117.12,12324.0,107.0417,107.1057,106.996,107.0691,12324.0
2020-08-20 12:55:00,117.12,117.13,117.0,117.0,6499.0,107.0691,107.0782,106.9594,106.9594,6499.0
2020-08-20 13:00:00,116.99,117.12,116.96,117.11,7618.0,106.9503,107.0691,106.9228,107.06,7618.0
2020-08-20 13:05:00,117.13,117.26,117.05,117.26,9253.0,107.0782,107.1971,107.0051,107.1971,9253.0
2020-08-20 13:10:00,117.26,117.32,117.14,117.2,11660.0,107.1971,107.2519,107.0874,107.1422,11660.0
2020-08-20 13:15:00,117.24,117.3,117.19,117.3,11545.0,107.1788,107.2337,107.1331,107.2337,11545.0
2020-08-20 13:20:00,117.29,117.32,117.26,117.29,10244.0,107.2245,107.2519,107.1971,107.2245,10244.0
2020-08-20 13:25:00,117.28,117.31,117.26,117.27,5595.0,107.2154,107.2428,107.1971,107.2062,5595.0
2020-08-20 13:30:00,117.27,117.35,117.26,117.33,10036.0,107.2062,107.2794,107.1971,107.2611,10036.0
2020-08-20 13:35:00,117.34,117.35,117.21,117.26,10731.0,107.2702,107.2794,107.1514,107.1971,10731.0
2020-08-20 13:40:00,117.26,117.32,117.24,117.26,14516.0,107.1971,107.2519,107.1788,107.1971,14516.0
2020-08-20 13:45:00,117.27,117.33,117.19,117.23,23333.0,107.2062,107.2611,107.1331,107.1697,23333.0
2020-08-20 13:50:00,117.24,117.34,117.23,117.26,10466.0,107.1788,107.2702,107.1697,107.1971,10466.0
2020-08-20 13:55:00,117.27,117.34,117.23,117.29,8534.0,107.2062,107.2702,107.1697,107.2245,8534.0
2020-08-20 14:00:00,117.3,117.39,117.26,117.27,14550.0,107.2337,107.3159,107.1971,107.2062,14550.0
2020-08-20 14:05:00,117.27,117.3,117.11,117.13,11857.0,107.2062,107.2337,107.06,107.0782,11857.0
2020-08-20 14:10:00,117.15,117.16,117.07,117.15,10115.0,107.0965,107.1057,107.0234,107.0965,10115.0
2020-08-20 14:15:00,117.16,117.24,117.13,117.13,10676.0,107.1057,107.1788,107.0782,107.0782,10676.0
2020-08-20 14:20:00,117.13,117.4,117.08,117.31,24596.0,107.0782,107.3251,107.0325,107.2428,24596.0
2020-08-20 14:25:00,117.31,117.32,117.13,117.13,16518.0,107.2428,107.2519,107.0782,107.0782,16518.0
2020-08-20 14:30:00,117.12,117.28,117.1,117.26,13220.0,107.0691,107.2154,107.0508,107.1971,13220.0
2020-08-20 14:35:00,117.28,117.36,117.27,117.31,8192.0,107.2154,107.2885,107.2062,107.2428,8192.0
2020-08-20 14:40:00,117.3,117.34,117.21,117.23,9871.0,107.2337,107.2702,107.1514,107.1697,9871.0
2020-08-20 14:45:00,117.23,117.35,117.19,117.33,12731.0,107.1697,107.2794,107.1331,107.2611,12731.0
2020-08-20 14:50:00,117.33,117.37,117.27,117.33,8453.0,107.2611,107.2976,107.2062,107.2611,8453.0
2020-08-20 14:55:00,117.33,117.36,117.28,117.34,10867.0,107.2611,107.2885,107.2154,107.2702,10867.0
2020-08-20 15:00:00,117.33,117.57,117.32,117.56,14287.0,107.2611,107.4805,107.2519,107.4713,14287.0
2020-08-20 15:05:00,117.56,117.57,117.47,117.51,22014.0,107.4713,107.4805,107.3891,107.4256,22014.0
2020-08-20 15:10:00,117.52,117.53,117.39,117.46,19884.0,107.4348,107.4439,107.3159,107.3799,19884.0
2020-08-20 15:15:00,117.46,117.49,117.37,117.38,14309.0,107.3799,107.4074,107.2976,107.3068,14309.0
2020-08-20 15:20:00,117.36,117.37,117.19,117.28,16690.0,107.2885,107.2976,107.1331,107.2154,16690.0
2020-08-20 15:25:00,117.27,117.28,117.15,117.25,15041.0,107.2062,107.2154,107.0965,107.1879,15041.0
2020-08-20 15:30:00,117.26,117.41,117.24,117.41,59475.0,107.1971,107.3342,107.1788,107.3342,59475.0
2020-08-20 15:35:00,117.41,117.62,117.4,117.6,32184.0,107.3342,107.5262,107.3251,107.5079,32184.0
2020-08-20 15:40:00,117.59,117.8,117.58,117.78,39181.0,107.4988,107.6907,107.4896,107.6725,39181.0
2020-08-20 15:45:00,117.77,117.93,117.75,117.85,63326.0,107.6633,107.8096,107.645,107.7365,63326.0
2020-08-20 15:50:00,117.86,117.97,117.56,117.56,78286.0,107.7456,107.8462,107.4713,107.4713,78286.0
2020-08-20 15:55:00,117.57,117.75,117.41,117.41,148655.0,107.4805,107.645,107.3342,107.3342,148655.0
2020-08-21 09:30:00,117.07,117.23,115.77,115.88,146627.0,107.0234,107.1697,105.835,105.9355,146627.0
2020-08-21 09:35:00,115.89,116.32,115.8,116.08,39716.0,105.9447,106.3378,105.8624,106.1184,39716.0
2020-08-21 09:40:00,116.09,116.24,115.83,116.24,34655.0,106.1275,106.2646,105.8898,106.2646,34655.0
2020-08-21 09:45:00,116.24,116.7,116.16,116.59,40777.0,106.2646,106.6851,106.1915,106.5846,40777.0
2020-08-21 09:50:00,116.5,116.51,116.25,116.45,23179.0,106.5023,106.5115,106.2738,106.4566,23179.0
2020-08-21 09:55:00,116.51,116.8,116.4,116.74,19513.0,106.5115,106.7766,106.4109,106.7217,19513.0
2020-08-21 10:00:00,116.74,116.77,116.37,116.46,22628.0,106.7217,106.7491,106.3835,106.4657,22628.0
2020-08-21 10:05:00,116.42,116.58,116.31,116.52,22443.0,106.4292,106.5754,106.3286,106.5206,22443.0
2020-08-21 10:10:00,116.52,116.52,116.15,116.26,26689.0,106.5206,106.5206,106.1823,106.2829,26689.0
2020-08-21 10:15:00,116.28,116.41,116.14,116.14,13789.0,106.3012,106.42,106.1732,106.1732,13789.0
2020-08-21 10:20:00,116.12,116.12,116.0,116.11,18643.0,106.1549,106.1549,106.0452,106.1458,18643.0
2020-08-21 10:25:00,116.15,116.23,115.92,115.96,22131.0,106.1823,106.2555,105.9721,106.0087,22131.0
2020-08-21 10:30:00,115.97,115.97,115.74,115.88,18429.0,106.0178,106.0178,105.8075,105.9355,18429.0
2020-08-21 10:35:00,115.84,116.28,115.8,116.28,18550.0,105.8989,106.3012,105.8624,106.3012,18550.0
2020-08-21 10:40:00,116.3,116.42,116.23,116.42,37641.0,106.3195,106.4292,106.2555,106.4292,37641.0
2020-08-21 10:45:00,116.47,116.6,116.43,116.54,46549.0,106.4749,106.5937,106.4383,106.5389,46549.0
2020-08-21 10:50:00,116.55,116.6,116.43,116.5,13660.0,106.548,106.5937,106.4383,106.5023,13660.0
2020-08-21 10:55:00,116.51,116.55,116.27,116.37,28211.0,106.5115,106.548,106.292,106.3835,28211.0
2020-08-21 11:00:00,116.4,116.43,116.03,116.06,20660.0,106.4109,106.4383,106.0726,106.1001,20660.0
2020-08-21 11:05:00,116.06,116.31,116.06,116.09,18055.0,106.1001,106.3286,106.1001,106.1275,18055.0
2020-08-21 11:10:00,116.1,116.17,115.98,116.03,19024.0,106.1366,106.2006,106.0269,106.0726,19024.0
2020-08-21 11:15:00,116.04,116.14,115.98,116.07,12253.0,106.0818,106.1732,106.0269,106.1092,12253.0
2020-08-21 11:20:00,116.1,116.34,116.1,116.29,8157.0,106.1366,106.356,106.1366,106.3103,8157.0
2020-08-21 11:25:00,116.28,116.45,116.26,116.38,27751.0,106.3012,106.4566,106.2829,106.3926,27751.0
2020-08-21 11:30:00,116.37,116.43,116.22,116.27,11596.0,106.3835,106.4383,106.2463,106.292,11596.0
2020-08-21 11:35:00,116.29,116.3,116.11,116.16,10136.0,106.3103,106.3195,106.1458,106.1915,10136.0
2020-08-21 11:40:00,116.13,116.24,116.11,116.15,8494.0,106.1641,106.2646,106.1458,106.1823,8494.0
2020-08-21 11:45:00,116.18,116.2,116.09,116.13,10279.0,106.2098,106.2281,106.1275,106.1641,10279.0
2020-08-21 11:50:00,116.12,116.24,116.11,116.15,11324.0,106.1549,106.2646,106.1458,106.1823,11324.0
2020-08-21 11:55:00,116.16,116.18,116.03,116.03,14051.0,106.1915,106.2098,106.0726,106.0726,14051.0
2020-08-21 12:00:00,116.03,116.45,115.98,116.43,16239.0,106.0726,106.4566,106.0269,106.4383,16239.0
2020-08-21 12:05:00,116.43,116.62,116.41,116.44,17153.0,106.4383,106.612,106.42,106.4475,17153.0
2020-08-21 12:10:00,116.45,116.51,116.39,116.51,12573.0,106.4566,106.5115,106.4018,106.5115,12573.0
2020-08-21 12:15:00,116.49,116.59,116.42,116.46,11650.0,106.4932,106.5846,106.4292,106.4657,11650.0
2020-08-21 12:20:00,116.47,116.52,116.43,116.45,16867.0,106.4749,106.5206,106.4383,106.4566,16867.0
2020-08-21 12:25:00,116.46,116.47,116.33,116.42,9822.0,106.4657,106.4749,106.3469,106.4292,9822.0
2020-08-21 12:30:00,116.41,116.43,116.37,116.4,10908.0,106.42,106.4383,106.3835,106.4109,10908.0
2020-08-21 12:35:00,116.38,116.47,116.36,116.42,11077.0,106.3926,106.4749,106.3743,106.4292,11077.0
2020-08-21 12:40:00,116.41,116.42,116.36,116.41,10196.0,106.42,106.4292,106.3743,106.42,10196.0
2020-08-21 12:45:00,116.42,116.5,116.39,116.46,7491.0,106.4292,106.5023,106.4018,106.4657,7491.0
2020-08-21 12:50:00,116.45,116.46,116.25,116.31,28406.0,106.4566,106.4657,106.2738,106.3286,28406.0
2020-08-21 12:55:00,116.32,116.4,116.32,116.39,9408.0,106.3378,106.4109,106.3378,106.4018,9408.0
2020-08-21 13:00:00,116.41,116.46,116.2,116.3,16621.0,106.42,106.4657,106.2281,106.3195,16621.0
2020-08-21 13:05:00,116.29,116.43,116.26,116.41,25027.0,106.3103,106.4383,106.2829,106.42,25027.0
2020-08-21 13:10:00,116.43,116.44,116.34,116.36,30723.0,106.4383,106.4475,106.356,106.3743,30723.0
2020-08-21 13:15:00,116.37,116.39,116.29,116.34,15654.0,106.3835,106.4018,106.3103,106.356,15654.0
2020-08-21 13:20:00,116.32,116.32,116.24,116.26,11943.0,106.3378,106.3378,106.2646,106.2829,11943.0
2020-08-21 13:25:00,116.25,116.26,116.16,116.2,22089.0,106.2738,106.2829,106.1915,106.2281,22089.0
2020-08-21 13:30:00,116.19,116.19,116.07,116.17,12962.0,106.2189,106.2189,106.1092,106.2006,12962.0
2020-08-21 13:35:00,116.17,116.19,116.08,116.1,14139.0,106.2006,106.2189,106.1184,106.1366,14139.0
2020-08-21 13:40:00,116.09,116.14,116.05,116.09,10247.0,106.1275,106.1732,106.0909,106.1275,10247.0
2020-08-21 13:45:00,116.09,116.21,116.06,116.2,7118.0,106.1275,106.2372,106.1001,106.2281,7118.0
2020-08-21 13:50:00,116.17,116.33,116.14,116.3,77300.0,106.2006,106.3469,106.1732,106.3195,77300.0
2020-08-21 13:55:00,116.26,116.29,116.13,116.22,9712.0,106.2829,106.3103,106.1641,106.2463,9712.0
2020-08-21 14:00:00,116.24,116.31,116.2,116.31,12148.0,106.2646,106.3286,106.2281,106.3286,12148.0
2020-08-21 14:05:00,116.31,116.38,116.27,116.29,17932.0,106.3286,106.3926,106.292,106.3103,17932.0
2020-08-21 14:10:00,116.3,116.32,116.15,116.17,25609.0,106.3195,106.3378,106.1823,106.2006,25609.0
2020-08-21 14:15:00,116.16,116.19,116.01,116.09,24821.0,106.1915,106.2189,106.0544,106.1275,24821.0
2020-08-21 14:20:00,116.08,116.13,116.02,116.02,12168.0,106.1184,106.1641,106.0635,106.0635,12168.0
2020-08-21 14:25:00,116.03,116.06,115.9,115.91,18376.0,106.0726,106.1001,105.9538,105.9629,18376.0
2020-08-21 14:30:00,115.91,116.08,115.88,116.08,21571.0,105.9629,106.1184,105.9355,106.1184,21571.0
2020-08-21 14:35:00,116.07,116.11,116.01,116.1,15587.0,106.1092,106.1458,106.0544,106.1366,15587.0
2020-08-21 14:40:00,116.09,116.14,115.98,116.04,11195.0,106.1275,106.1732,106.0269,106.0818,11195.0
2020-08-21 14:45:00,116.02,116.1,115.99,116.04,21114.0,106.0635,106.1366,106.0361,106.0818,21114.0
2020-08-21 14:50:00,116.04,116.16,116.04,116.1,14450.0,106.0818,106.1915,106.0818,106.1366,14450.0
2020-08-21 14:55:00,116.09,116.35,116.08,116.15,53191.0,106.1275,106.3652,106.1184,106.1823,53191.0
2020-08-21 15:00:00,116.15,116.25,116.03,116.08,25313.0,106.1823,106.2738,106.0726,106.1184,25313.0
2020-08-21 15:05:00,116.08,116.13,116.02,116.08,21987.0,106.1184,106.1641,106.0635,106.1184,21987.0
2020-08-21 15:10:00,116.09,116.11,116.03,116.05,15069.0,106.1275,106.1458,106.0726,106.0909,15069.0
2020-08-21 15:15:00,116.05,116.06,115.97,115.98,20673.0,106.0909,106.1001,106.0178,106.0269,20673.0
2020-08-21 15:20:00,115.99,116.02,115.9,115.92,12455.0,106.0361,106.0635,105.9538,105.9721,12455.0
2020-08-21 15:25:00,115.92,115.99,115.87,115.9,24306.0,105.9721,106.0361,105.9264,105.9538,24306.0
2020-08-21 15:30:00,115.9,116.03,115.88,115.92,21141.0,105.9538,106.0726,105.9355,105.9721,21141.0
2020-08-21 15:35:00,115.94,116.05,115.93,115.97,26241.0,105.9904,106.0909,105.9812,106.0178,26241.0
2020-08-21 15:40:00,115.96,115.99,115.85,115.9,25638.0,106.0087,106.0361,105.9081,105.9538,25638.0
2020-08-21 15:45:00,115.89,115.97,115.84,115.87,35575.0,105.9447,106.0178,105.8989,105.9264,35575.0
2020-08-21 15:50:00,115.88,116.15,115.88,116.07,64745.0,105.9355,106.1823,105.9355,106.1092,64745.0
2020-08-21 15:55:00,116.06,116.21,115.92,116.13,177265.0,106.1001,106.2372,105.9721,106.1641,177265.0
2020-08-24 09:30:00,116.98,117.23,116.66,116.9,48255.0,106.9411,107.1697,106.6486,106.868,48255.0
2020-08-24 09:35:00,116.86,117.23,116.76,117.06,19217.0,106.8314,107.1697,106.74,107.0143,19217.0
2020-08-24 09:40:00,117.03,117.35,117.02,117.35,12924.0,106.9868,107.2794,106.9777,107.2794,12924.0
2020-08-24 09:45:00,117.39,117.54,117.2,117.23,22189.0,107.3159,107.4531,107.1422,107.1697,22189.0
2020-08-24 09:50:00,117.3,117.3,116.9,116.93,16136.0,107.2337,107.2337,106.868,106.8954,16136.0
2020-08-24 09:55:00,116.92,117.13,116.89,117.02,18550.0,106.8863,107.0782,106.8588,106.9777,18550.0
2020-08-24 10:00:00,117.07,117.11,116.89,117.09,15460.0,107.0234,107.06,106.8588,107.0417,15460.0
2020-08-24 10:05:00,117.15,117.19,117.0,117.17,10002.0,107.0965,107.1331,106.9594,107.1148,10002.0
2020-08-24 10:10:00,117.17,117.33,117.04,117.18,80769.0,107.1148,107.2611,106.996,107.124,80769.0
2020-08-24 10:15:00,117.21,117.29,117.1,117.25,17139.0,107.1514,107.2245,107.0508,107.1879,17139.0
2020-08-24 10:20:00,117.28,117.31,117.02,117.08,27691.0,107.2154,107.2428,106.9777,107.0325,27691.0
2020-08-24 10:25:00,117.09,117.15,117.01,117.11,7573.0,107.0417,107.0965,106.9685,107.06,7573.0
2020-08-24 10:30:00,117.12,117.12,116.93,117.06,12922.0,107.0691,107.0691,106.8954,107.0143,12922.0
2020-08-24 10:35:00,117.03,117.05,116.86,116.97,11443.0,106.9868,107.0051,106.8314,106.932,11443.0
2020-08-24 10:40:00,116.95,116.95,116.71,116.75,13215.0,106.9137,106.9137,106.6943,106.7309,13215.0
2020-08-24 10:45:00,116.8,116.8,116.6,116.71,15500.0,106.7766,106.7766,106.5937,106.6943,15500.0
2020-08-24 10:50:00,116.71,116.81,116.57,116.7,19879.0,106.6943,106.7857,106.5663,106.6851,19879.0
2020-08-24 10:55:00,116.72,116.76,116.63,116.73,13792.0,106.7034,106.74,106.6212,106.7126,13792.0
2020-08-24 11:00:00,116.72,116.93,116.64,116.8,21769.0,106.7034,106.8954,106.6303,106.7766,21769.0
2020-08-24 11:05:00,116.82,116.86,116.75,116.78,20642.0,106.7948,106.8314,106.7309,106.7583,20642.0
2020-08-24 11:10:00,116.75,116.88,116.74,116.77,7653.0,106.7309,106.8497,106.7217,106.7491,7653.0
2020-08-24 11:15:00,116.75,116.79,116.72,116.78,6413.0,106.7309,106.7674,106.7034,106.7583,6413.0
2020-08-24 11:20:00,116.77,116.77,116.65,116.74,14792.0,106.7491,106.7491,106.6394,106.7217,14792.0
2020-08-24 11:25:00,116.77,116.78,116.55,116.67,46003.0,106.7491,106.7583,106.548,106.6577,46003.0
2020-08-24 11:30:00,116.64,116.75,116.64,116.74,8832.0,106.6303,106.7309,106.6303,106.7217,8832.0
2020-08-24 11:35:00,116.75,116.75,116.55,116.57,11291.0,106.7309,106.7309,106.548,106.5663,11291.0
2020-08-24 11:40:00,116.59,116.81,116.59,116.76,16328.0,106.5846,106.7857,106.5846,106.74,16328.0
2020-08-24 11:45:00,116.77,116.77,116.66,116.72,16495.0,106.7491,106.7491,106.6486,106.7034,16495.0
2020-08-24 11:50:00,116.71,116.72,116.56,116.63,10770.0,106.6943,106.7034,106.5572,106.6212,10770.0
2020-08-24 11:55:00,116.62,116.7,116.61,116.64,12053.0,106.612,106.6851,106.6029,106.6303,12053.0
2020-08-24 12:00:00,116.66,116.76,116.63,116.69,12497.0,106.6486,106.74,106.6212,106.676,12497.0
2020-08-24 12:05:00,116.7,116.72,116.58,116.65,11049.0,106.6851,106.7034,106.5754,106.6394,11049.0
2020-08-24 12:10:00,116.65,116.72,116.61,116.61,17316.0,106.6394,106.7034,106.6029,106.6029,17316.0
2020-08-24 12:15:00,116.62,116.69,116.56,116.56,11849.0,106.612,106.676,106.5572,106.5572,11849.0
2020-08-24 12:20:00,116.59,116.59,116.47,116.5,11692.0,106.5846,106.5846,106.4749,106.5023,11692.0
2020-08-24 12:25:00,116.49,116.55,116.41,116.42,8578.0,106.4932,106.548,106.42,106.4292,8578.0
2020-08-24 12:30:00,116.43,116.47,116.38,116.44,9896.0,106.4383,106.4749,106.3926,106.4475,9896.0
2020-08-24 12:35:00,116.43,116.52,116.39,116.39,8207.0,106.4383,106.5206,106.4018,106.4018,8207.0
2020-08-24 12:40:00,116.43,116.48,116.36,116.45,7815.0,106.4383,106.484,106.3743,106.4566,7815.0
2020-08-24 12:45:00,116.43,116.43,116.34,116.41,7785.0,106.4383,106.4383,106.356,106.42,7785.0
2020-08-24 12:50:00,116.4,116.44,116.26,116.29,15417.0,106.4109,106.4475,106.2829,106.3103,15417.0
2020-08-24 12:55:00,116.29,116.41,116.22,116.36,6260.0,106.3103,106.42,106.2463,106.3743,6260.0
2020-08-24 13:00:00,116.34,116.55,116.34,116.52,12104.0,106.356,106.548,106.356,106.5206,12104.0
2020-08-24 13:05:00,116.53,116.59,116.52,116.57,11880.0,106.5297,106.5846,106.5206,106.5663,11880.0
2020-08-24 13:10:00,116.58,116.62,116.53,116.59,7815.0,106.5754,106.612,106.5297,106.5846,7815.0
2020-08-24 13:15:00,116.6,116.62,116.54,116.59,7381.0,106.5937,106.612,106.5389,106.5846,7381.0
2020-08-24 13:20:00,116.59,116.63,116.5,116.61,16885.0,106.5846,106.6212,106.5023,106.6029,16885.0
2020-08-24 13:25:00,116.63,116.64,116.49,116.5,7814.0,106.6212,106.6303,106.4932,106.5023,7814.0
2020-08-24 13:30:00,116.5,116.5,116.42,116.46,8575.0,106.5023,106.5023,106.4292,106.4657,8575.0
2020-08-24 13:35:00,116.47,116.52,116.46,116.49,9672.0,106.4749,106.5206,106.4657,106.4932,9672.0
2020-08-24 13:40:00,116.5,116.54,116.43,116.46,7753.0,106.5023,106.5389,106.4383,106.4657,7753.0
2020-08-24 13:45:00,116.48,116.54,116.28,116.35,16242.0,106.484,106.5389,106.3012,106.3652,16242.0
2020-08-24 13:50:00,116.35,116.45,116.35,116.4,6286.0,106.3652,106.4566,106.3652,106.4109,6286.0
2020-08-24 13:55:00,116.43,116.54,116.42,116.47,15861.0,106.4383,106.5389,106.4292,106.4749,15861.0
2020-08-24 14:00:00,116.49,116.52,116.41,116.45,16444.0,106.4932,106.5206,106.42,106.4566,16444.0
2020-08-24 14:05:00,116.47,116.61,116.45,116.57,9563.0,106.4749,106.6029,106.4566,106.5663,9563.0
2020-08-24 14:10:00,116.58,116.59,116.52,116.53,6469.0,106.5754,106.5846,106.5206,106.5297,6469.0
2020-08-24 14:15:00,116.54,116.67,116.5,116.59,7344.0,106.5389,106.6577,106.5023,106.5846,7344.0
2020-08-24 14:20:00,116.59,116.61,116.51,116.58,8738.0,106.5846,106.6029,106.5115,106.5754,8738.0
2020-08-24 14:25:00,116.58,116.6,116.5,116.57,7973.0,106.5754,106.5937,106.5023,106.5663,7973.0
2020-08-24 14:30:00,116.56,116.58,116.41,116.41,9989.0,106.5572,106.5754,106.42,106.42,9989.0
2020-08-24 14:35:00,116.44,116.46,116.38,116.4,7436.0,106.4475,106.4657,106.3926,106.4109,7436.0
2020-08-24 14:40:00,116.39,116.39,116.3,116.34,7688.0,106.4018,106.4018,106.3195,106.356,7688.0
2020-08-24 14:45:00,116.31,116.39,116.3,116.36,8471.0,106.3286,106.4018,106.3195,106.3743,8471.0
2020-08-24 14:50:00,116.38,116.4,116.28,116.31,9088.0,106.3926,106.4109,106.3012,106.3286,9088.0
2020-08-24 14:55:00,116.29,116.32,116.26,116.3,18403.0,106.3103,106.3378,106.2829,106.3195,18403.0
2020-08-24 15:00:00,116.29,116.42,116.27,116.34,25937.0,106.3103,106.4292,106.292,106.356,25937.0
2020-08-24 15:05:00,116.35,116.35,116.23,116.32,17338.0,106.3652,106.3652,106.2555,106.3378,17338.0
2020-08-24 15:10:00,116.32,116.37,116.23,116.35,35277.0,106.3378,106.3835,106.2555,106.3652,35277.0
2020-08-24 15:15:00,116.34,116.49,116.34,116.48,13646.0,106.356,106.4932,106.356,106.484,13646.0
2020-08-24 15:20:00,116.47,116.67,116.45,116.67,13291.0,106.4749,106.6577,106.4566,106.6577,13291.0
2020-08-24 15:25:00,116.68,116.71,116.59,116.64,19094.0,106.6669,106.6943,106.5846,106.6303,19094.0
2020-08-24 15:30:00,116.65,116.67,116.53,116.54,24372.0,106.6394,106.6577,106.5297,106.5389,24372.0
2020-08-24 15:35:00,116.54,116.62,116.5,116.6,21872.0,106.5389,106.612,106.5023,106.5937,21872.0
2020-08-24 15:40:00,116.61,116.67,116.58,116.65,24682.0,106.6029,106.6577,106.5754,106.6394,24682.0
2020-08-24 15:45:00,116.65,116.71,116.62,116.71,29915.0,106.6394,106.6943,106.612,106.6943,29915.0
2020-08-24 15:50:00,116.73,116.84,116.61,116.84,62277.0,106.7126,106.8131,106.6029,106.8131,62277.0
2020-08-24 15:55:00,116.85,117.26,116.84,117.26,99049.0,106.8223,107.1971,106.8131,107.1971,99049.0
2020-08-25 09:30:00,117.4,118.12,117.4,118.07,49214.0,107.3251,107.9833,107.3251,107.9376,49214.0
2020-08-25 09:35:00,118.1,118.15,117.69,117.95,22279.0,107.965,108.0107,107.5902,107.8279,22279.0
2020-08-25 09:40:00,117.95,118.24,117.84,117.88,27097.0,107.8279,108.093,107.7273,107.7639,27097.0
2020-08-25 09:45:00,117.88,117.99,117.78,117.85,14109.0,107.7639,107.8644,107.6725,107.7365,14109.0
2020-08-25 09:50:00,117.83,118.08,117.83,118.0,22884.0,107.7182,107.9467,107.7182,107.8736,22884.0
2020-08-25 09:55:00,118.06,118.42,118.0,118.41,32132.0,107.9284,108.2575,107.8736,108.2484,32132.0
2020-08-25 10:00:00,118.38,118.43,118.11,118.24,20610.0,108.221,108.2667,107.9741,108.093,20610.0
2020-08-25 10:05:00,118.25,118.27,117.93,117.94,16367.0,108.1021,108.1204,107.8096,107.8187,16367.0
2020-08-25 10:10:00,117.94,117.96,117.71,117.73,13807.0,107.8187,107.837,107.6085,107.6268,13807.0
2020-08-25 10:15:00,117.73,118.19,117.73,117.96,29725.0,107.6268,108.0473,107.6268,107.837,29725.0
2020-08-25 10:20:00,117.9,117.96,117.76,117.89,18180.0,107.7822,107.837,107.6542,107.773,18180.0
2020-08-25 10:25:00,117.84,117.91,117.7,117.85,14471.0,107.7273,107.7913,107.5993,107.7365,14471.0
2020-08-25 10:30:00,117.82,117.89,117.71,117.86,18676.0,107.709,107.773,107.6085,107.7456,18676.0
2020-08-25 10:35:00,117.87,118.0,117.81,117.9,12094.0,107.7547,107.8736,107.6999,107.7822,12094.0
2020-08-25 10:40:00,117.92,118.03,117.9,117.95,15075.0,107.8005,107.901,107.7822,107.8279,15075.0
2020-08-25 10:45:00,117.93,117.99,117.71,117.81,20161.0,107.8096,107.8644,107.6085,107.6999,20161.0
2020-08-25 10:50:00,117.78,117.8,117.59,117.68,8623.0,107.6725,107.6907,107.4988,107.581,8623.0
2020-08-25 10:55:00,117.68,117.82,117.6,117.82,19552.0,107.581,107.709,107.5079,107.709,19552.0
2020-08-25 11:00:00,117.78,117.94,117.76,117.86,60348.0,107.6725,107.8187,107.6542,107.7456,60348.0
2020-08-25 11:05:00,117.86,117.92,117.75,117.89,18429.0,107.7456,107.8005,107.645,107.773,18429.0
2020-08-25 11:10:00,117.92,117.92,117.68,117.8,15580.0,107.8005,107.8005,107.581,107.6907,15580.0
2020-08-25 11:15:00,117.81,117.82,117.67,117.73,11756.0,107.6999,107.709,107.5719,107.6268,11756.0
2020-08-25 11:20:00,117.74,117.74,117.52,117.56,9914.0,107.6359,107.6359,107.4348,107.4713,9914.0
2020-08-25 11:25:00,117.57,117.59,117.51,117.56,40176.0,107.4805,107.4988,107.4256,107.4713,40176.0
2020-08-25 11:30:00,117.59,117.62,117.4,117.54,20283.0,107.4988,107.5262,107.3251,107.4531,20283.0
2020-08-25 11:35:00,117.54,117.6,117.48,117.54,11256.0,107.4531,107.5079,107.3982,107.4531,11256.0
2020-08-25 11:40:00,117.54,117.64,117.44,117.54,17554.0,107.4531,107.5445,107.3616,107.4531,17554.0
2020-08-25 11:45:00,117.5,117.58,117.45,117.57,11916.0,107.4165,107.4896,107.3708,107.4805,11916.0
2020-08-25 11:50:00,117.58,117.69,117.57,117.65,12950.0,107.4896,107.5902,107.4805,107.5536,12950.0
2020-08-25 11:55:00,117.66,117.74,117.63,117.7,8051.0,107.5628,107.6359,107.5353,107.5993,8051.0
2020-08-25 12:00:00,117.72,117.93,117.7,117.93,18611.0,107.6176,107.8096,107.5993,107.8096,18611.0
2020-08-25 12:05:00,117.91,118.04,117.85,118.0,15258.0,107.7913,107.9102,107.7365,107.8736,15258.0
2020-08-25 12:10:00,118.0,118.09,117.93,118.03,25381.0,107.8736,107.9559,107.8096,107.901,25381.0
2020-08-25 12:15:00,118.03,118.31,118.0,118.26,25226.0,107.901,108.157,107.8736,108.1113,25226.0
2020-08-25 12:20:00,118.29,118.29,118.13,118.18,19130.0,108.1387,108.1387,107.9924,108.0381,19130.0
2020-08-25 12:25:00,118.19,118.27,118.14,118.23,22032.0,108.0473,108.1204,108.0016,108.0838,22032.0
2020-08-25 12:30:00,118.24,118.31,118.16,118.3,14325.0,108.093,108.157,108.0199,108.1478,14325.0
2020-08-25 12:35:00,118.32,118.42,118.29,118.39,11187.0,108.1661,108.2575,108.1387,108.2301,11187.0
2020-08-25 12:40:00,118.38,118.41,118.31,118.34,12622.0,108.221,108.2484,108.157,108.1844,12622.0
2020-08-25 12:45:00,118.36,118.5,118.36,118.48,12381.0,108.2027,108.3307,108.2027,108.3124,12381.0
2020-08-25 12:50:00,118.44,118.51,118.41,118.51,17015.0,108.2758,108.3398,108.2484,108.3398,17015.0
2020-08-25 12:55:00,118.49,118.68,118.49,118.65,25094.0,108.3215,108.4952,108.3215,108.4678,25094.0
2020-08-25 13:00:00,118.65,118.81,118.63,118.78,18961.0,108.4678,108.6141,108.4495,108.5866,18961.0
2020-08-25 13:05:00,118.77,118.77,118.59,118.7,15175.0,108.5775,108.5775,108.413,108.5135,15175.0
2020-08-25 13:10:00,118.67,118.83,118.66,118.83,13532.0,108.4861,108.6324,108.4769,108.6324,13532.0
2020-08-25 13:15:00,118.84,118.9,118.82,118.83,9655.0,108.6415,108.6963,108.6232,108.6324,9655.0
2020-08-25 13:20:00,118.82,118.86,118.73,118.76,13025.0,108.6232,108.6598,108.5409,108.5684,13025.0
2020-08-25 13:25:00,118.77,118.92,118.76,118.83,12082.0,108.5775,108.7146,108.5684,108.6324,12082.0
2020-08-25 13:30:00,118.84,118.97,118.84,118.88,8304.0,108.6415,108.7603,108.6415,108.6781,8304.0
2020-08-25 13:35:00,118.9,118.96,118.87,118.88,9471.0,108.6963,108.7512,108.6689,108.6781,9471.0
2020-08-25 13:40:00,118.89,118.96,118.86,118.95,6530.0,108.6872,108.7512,108.6598,108.7421,6530.0
2020-08-25 13:45:00,118.95,118.95,118.89,118.93,8514.0,108.7421,108.7421,108.6872,108.7238,8514.0
2020-08-25 13:50:00,118.94,118.96,118.8,118.83,12373.0,108.7329,108.7512,108.6049,108.6324,12373.0
2020-08-25 13:55:00,118.83,119.36,118.78,118.85,41867.0,108.6324,109.1169,108.5866,108.6506,41867.0
2020-08-25 14:00:00,118.85,119.0,118.82,118.95,17268.0,108.6506,108.7878,108.6232,108.7421,17268.0
2020-08-25 14:05:00,118.95,119.06,118.93,119.01,46824.0,108.7421,108.8426,108.7238,108.7969,46824.0
2020-08-25 14:10:00,119.04,119.12,119.01,119.05,14526.0,108.8243,108.8975,108.7969,108.8335,14526.0
2020-08-25 14:15:00,119.03,119.09,118.91,119.01,15628.0,108.8152,108.87,108.7055,108.7969,15628.0
2020-08-25 14:20:00,119.05,119.2,119.03,119.09,17256.0,108.8335,108.9706,108.8152,108.87,17256.0
2020-08-25 14:25:00,119.09,119.11,118.96,118.98,12431.0,108.87,108.8883,108.7512,108.7695,12431.0
2020-08-25 14:30:00,118.98,119.16,118.97,119.15,12569.0,108.7695,108.934,108.7603,108.9249,12569.0
2020-08-25 14:35:00,119.16,119.24,119.1,119.2,20205.0,108.934,109.0072,108.8792,108.9706,20205.0
2020-08-25 14:40:00,119.2,119.2,119.06,119.07,14923.0,108.9706,108.9706,108.8426,108.8518,14923.0
2020-08-25 14:45:00,119.08,119.25,119.08,119.22,18873.0,108.8609,109.0163,108.8609,108.9889,18873.0
2020-08-25 14:50:00,119.21,119.34,119.12,119.33,52215.0,108.9797,109.0986,108.8975,109.0894,52215.0
2020-08-25 14:55:00,119.33,119.45,118.23,119.29,75177.0,109.0894,109.1991,108.0838,109.0529,75177.0
2020-08-25 15:00:00,119.28,119.32,119.25,119.32,18367.0,109.0437,109.0803,109.0163,109.0803,18367.0
2020-08-25 15:05:00,119.31,119.44,119.29,119.37,20739.0,109.0712,109.19,109.0529,109.126,20739.0
2020-08-25 15:10:00,119.36,119.4,119.31,119.37,16197.0,109.1169,109.1534,109.0712,109.126,16197.0
2020-08-25 15:15:00,119.37,119.44,119.36,119.36,17886.0,109.126,109.19,109.1169,109.1169,17886.0
2020-08-25 15:20:00,119.37,119.46,119.35,119.43,23709.0,109.126,109.2083,109.1077,109.1809,23709.0
2020-08-25 15:25:00,119.42,119.53,119.37,119.51,59593.0,109.1717,109.2723,109.126,109.254,59593.0
2020-08-25 15:30:00,119.5,119.59,119.45,119.49,37713.0,109.2449,109.3271,109.1991,109.2357,37713.0
2020-08-25 15:35:00,119.49,119.54,119.45,119.51,37817.0,109.2357,109.2814,109.1991,109.254,37817.0
2020-08-25 15:40:00,119.5,119.7,119.47,119.7,45966.0,109.2449,109.4277,109.2174,109.4277,45966.0
2020-08-25 15:45:00,119.7,119.82,119.68,119.73,53878.0,109.4277,109.5374,109.4094,109.4551,53878.0
2020-08-25 15:50:00,119.73,119.95,119.64,119.93,129280.0,109.4551,109.6562,109.3728,109.638,129280.0
2020-08-25 15:55:00,119.93,120.0,119.86,119.9,205498.0,109.638,109.702,109.574,109.6105,205498.0
2020-08-26 09:30:00,119.91,119.91,119.23,119.34,71764.0,109.6197,109.6197,108.998,109.0986,71764.0
2020-08-26 09:35:00,119.33,119.48,118.98,119.02,53736.0,109.0894,109.2266,108.7695,108.8061,53736.0
2020-08-26 09:40:00,119.05,119.28,119.02,119.12,32614.0,108.8335,109.0437,108.8061,108.8975,32614.0
2020-08-26 09:45:00,119.13,119.48,118.99,119.48,73076.0,108.9066,109.2266,108.7786,109.2266,73076.0
2020-08-26 09:50:00,119.46,119.65,119.43,119.62,25282.0,109.2083,109.382,109.1809,109.3546,25282.0
2020-08-26 09:55:00,119.67,119.83,119.47,119.52,29682.0,109.4003,109.5465,109.2174,109.2631,29682.0
2020-08-26 10:00:00,119.54,119.57,119.4,119.5,29268.0,109.2814,109.3089,109.1534,109.2449,29268.0
2020-08-26 10:05:00,119.49,119.65,119.47,119.65,17322.0,109.2357,109.382,109.2174,109.382,17322.0
2020-08-26 10:10:00,119.64,119.68,119.44,119.46,13073.0,109.3728,109.4094,109.19,109.2083,13073.0
2020-08-26 10:15:00,119.49,119.52,119.32,119.42,34233.0,109.2357,109.2631,109.0803,109.1717,34233.0
2020-08-26 10:20:00,119.39,119.5,119.31,119.48,23177.0,109.1443,109.2449,109.0712,109.2266,23177.0
2020-08-26 10:25:00,119.5,119.75,119.48,119.57,28249.0,109.2449,109.4734,109.2266,109.3089,28249.0
2020-08-26 10:30:00,119.55,120.03,119.51,120.03,39729.0,109.2906,109.7294,109.254,109.7294,39729.0
2020-08-26 10:35:00,120.02,120.34,120.0,120.15,44630.0,109.7202,110.0128,109.702,109.8391,44630.0
2020-08-26 10:40:00,120.16,120.41,120.14,120.34,17074.0,109.8482,110.0768,109.8299,110.0128,17074.0
2020-08-26 10:45:00,120.34,120.5,120.3,120.44,22159.0,110.0128,110.159,109.9762,110.1042,22159.0
2020-08-26 10:50:00,120.44,120.53,120.38,120.5,22119.0,110.1042,110.1865,110.0493,110.159,22119.0
2020-08-26 10:55:00,120.49,120.52,120.27,120.29,25773.0,110.1499,110.1773,109.9488,109.9671,25773.0
2020-08-26 11:00:00,120.29,120.33,119.99,120.1,21244.0,109.9671,110.0036,109.6928,109.7934,21244.0
2020-08-26 11:05:00,120.11,120.37,120.11,120.31,26070.0,109.8025,110.0402,109.8025,109.9853,26070.0
2020-08-26 11:10:00,120.33,120.33,120.07,120.07,16258.0,110.0036,110.0036,109.7659,109.7659,16258.0
2020-08-26 11:15:00,120.09,120.15,119.81,119.83,39960.0,109.7842,109.8391,109.5283,109.5465,39960.0
2020-08-26 11:20:00,119.88,119.98,119.85,119.94,9873.0,109.5922,109.6837,109.5648,109.6471,9873.0
2020-08-26 11:25:00,119.95,119.99,119.85,119.93,8528.0,109.6562,109.6928,109.5648,109.638,8528.0
2020-08-26 11:30:00,119.96,120.14,119.95,120.12,11565.0,109.6654,109.8299,109.6562,109.8117,11565.0
2020-08-26 11:35:00,120.16,120.29,120.11,120.29,25185.0,109.8482,109.9671,109.8025,109.9671,25185.0
2020-08-26 11:40:00,120.28,120.57,120.27,120.56,16934.0,109.9579,110.223,109.9488,110.2139,16934.0
2020-08-26 11:45:00,120.55,120.57,120.5,120.55,9899.0,110.2048,110.223,110.159,110.2048,9899.0
2020-08-26 11:50:00,120.55,120.56,120.42,120.51,8557.0,110.2048,110.2139,110.0859,110.1682,8557.0
2020-08-26 11:55:00,120.52,120.62,120.48,120.55,13267.0,110.1773,110.2687,110.1408,110.2048,13267.0
2020-08-26 12:00:00,120.57,120.69,120.56,120.69,14041.0,110.223,110.3327,110.2139,110.3327,14041.0
2020-08-26 12:05:00,120.67,120.85,120.67,120.81,22432.0,110.3145,110.479,110.3145,110.4424,22432.0
2020-08-26 12:10:00,120.81,120.95,120.81,120.81,27347.0,110.4424,110.5704,110.4424,110.4424,27347.0
2020-08-26 12:15:00,120.84,120.95,120.82,120.95,13991.0,110.4699,110.5704,110.4516,110.5704,13991.0
2020-08-26 12:20:00,120.95,120.96,120.82,120.85,17254.0,110.5704,110.5796,110.4516,110.479,17254.0
2020-08-26 12:25:00,120.84,120.9,120.8,120.82,9721.0,110.4699,110.5247,110.4333,110.4516,9721.0
2020-08-26 12:30:00,120.8,120.84,120.73,120.73,15811.0,110.4333,110.4699,110.3693,110.3693,15811.0
2020-08-26 12:35:00,120.73,120.8,120.64,120.69,16531.0,110.3693,110.4333,110.287,110.3327,16531.0
2020-08-26 12:40:00,120.69,120.79,120.68,120.78,25238.0,110.3327,110.4242,110.3236,110.415,25238.0
2020-08-26 12:45:00,120.78,120.8,120.6,120.62,16907.0,110.415,110.4333,110.2505,110.2687,16907.0
2020-08-26 12:50:00,120.64,120.67,120.55,120.65,12601.0,110.287,110.3145,110.2048,110.2962,12601.0
2020-08-26 12:55:00,120.65,120.75,120.62,120.64,17418.0,110.2962,110.3876,110.2687,110.287,17418.0
2020-08-26 13:00:00,120.65,120.78,120.63,120.74,16273.0,110.2962,110.415,110.2779,110.3784,16273.0
2020-08-26 13:05:00,120.75,120.87,120.74,120.77,23416.0,110.3876,110.4973,110.3784,110.4059,23416.0
2020-08-26 13:10:00,120.77,120.79,120.7,120.76,23209.0,110.4059,110.4242,110.3419,110.3967,23209.0
2020-08-26 13:15:00,120.76,120.85,120.73,120.81,32048.0,110.3967,110.479,110.3693,110.4424,32048.0
2020-08-26 13:20:00,120.81,120.83,120.74,120.83,37175.0,110.4424,110.4607,110.3784,110.4607,37175.0
2020-08-26 13:25:00,120.82,120.89,120.76,120.88,38135.0,110.4516,110.5156,110.3967,110.5064,38135.0
2020-08-26 13:30:00,120.88,120.98,120.88,120.93,33762.0,110.5064,110.5978,110.5064,110.5521,33762.0
2020-08-26 13:35:00,120.94,121.06,120.93,121.0,38932.0,110.5613,110.671,110.5521,110.6161,38932.0
2020-08-26 13:40:00,120.99,121.0,120.88,120.96,48637.0,110.607,110.6161,110.5064,110.5796,48637.0
2020-08-26 13:45:00,120.95,121.09,120.93,121.09,39099.0,110.5704,110.6984,110.5521,110.6984,39099.0
2020-08-26 13:50:00,121.09,121.25,121.01,121.19,46233.0,110.6984,110.8447,110.6253,110.7898,46233.0
2020-08-26 13:55:00,121.19,121.19,121.06,121.08,28580.0,110.7898,110.7898,110.671,110.6893,28580.0
2020-08-26 14:00:00,121.09,121.16,120.99,121.16,20973.0,110.6984,110.7624,110.607,110.7624,20973.0
2020-08-26 14:05:00,121.14,121.15,121.04,121.07,20532.0,110.7441,110.7533,110.6527,110.6801,20532.0
2020-08-26 14:10:00,121.08,121.09,120.92,120.97,19271.0,110.6893,110.6984,110.543,110.5887,19271.0
2020-08-26 14:15:00,120.97,121.03,120.86,120.88,21123.0,110.5887,110.6436,110.4881,110.5064,21123.0
2020-08-26 14:20:00,120.88,121.01,120.85,120.89,35757.0,110.5064,110.6253,110.479,110.5156,35757.0
2020-08-26 14:25:00,120.91,120.99,120.87,120.98,27128.0,110.5339,110.607,110.4973,110.5978,27128.0
2020-08-26 14:30:00,120.98,121.04,120.85,120.92,16920.0,110.5978,110.6527,110.479,110.543,16920.0
2020-08-26 14:35:00,120.94,121.01,120.85,120.9,34206.0,110.5613,110.6253,110.479,110.5247,34206.0
2020-08-26 14:40:00,120.91,120.98,120.84,120.84,22630.0,110.5339,110.5978,110.4699,110.4699,22630.0
2020-08-26 14:45:00,120.86,120.94,120.81,120.9,10770.0,110.4881,110.5613,110.4424,110.5247,10770.0
2020-08-26 14:50:00,120.91,121.0,120.89,120.96,18259.0,110.5339,110.6161,110.5156,110.5796,18259.0
2020-08-26 14:55:00,120.94,120.94,120.74,120.77,35137.0,110.5613,110.5613,110.3784,110.4059,35137.0
2020-08-26 15:00:00,120.76,120.84,120.7,120.8,30947.0,110.3967,110.4699,110.3419,110.4333,30947.0
2020-08-26 15:05:00,120.79,120.95,120.78,120.88,13586.0,110.4242,110.5704,110.415,110.5064,13586.0
2020-08-26 15:10:00,120.86,120.92,120.81,120.9,24140.0,110.4881,110.543,110.4424,110.5247,24140.0
2020-08-26 15:15:00,120.92,120.92,120.83,120.88,19212.0,110.543,110.543,110.4607,110.5064,19212.0
2020-08-26 15:20:00,120.88,121.02,120.86,121.0,28997.0,110.5064,110.6344,110.4881,110.6161,28997.0
2020-08-26 15:25:00,120.99,121.0,120.9,120.94,23579.0,110.607,110.6161,110.5247,110.5613,23579.0
2020-08-26 15:30:00,120.93,120.95,120.64,120.66,30453.0,110.5521,110.5704,110.287,110.3053,30453.0
2020-08-26 15:35:00,120.66,120.76,120.53,120.54,29346.0,110.3053,110.3967,110.1865,110.1956,29346.0
2020-08-26 15:40:00,120.53,120.55,120.36,120.39,42312.0,110.1865,110.2048,110.0311,110.0585,42312.0
2020-08-26 15:45:00,120.4,120.72,120.4,120.65,63969.0,110.0676,110.3602,110.0676,110.2962,63969.0
2020-08-26 15:50:00,120.67,120.81,120.51,120.58,108810.0,110.3145,110.4424,110.1682,110.2322,108810.0
2020-08-26 15:55:00,120.59,120.61,120.43,120.47,138298.0,110.2413,110.2596,110.095,110.1316,138298.0
2020-08-27 09:30:00,120.95,120.97,119.8,119.85,50772.0,111.1463,111.1647,110.0895,110.1355,50772.0
2020-08-27 09:35:00,119.87,120.1,119.39,119.39,14920.0,110.1539,110.3652,109.7128,109.7128,14920.0
2020-08-27 09:40:00,119.42,119.57,119.24,119.31,17618.0,109.7403,109.8782,109.5749,109.6392,17618.0
2020-08-27 09:45:00,119.32,119.39,118.93,119.0,23370.0,109.6484,109.7128,109.29,109.3544,23370.0
2020-08-27 09:50:00,119.0,119.39,118.88,119.31,15659.0,109.3544,109.7128,109.2441,109.6392,15659.0
2020-08-27 09:55:00,119.34,119.45,119.19,119.26,44735.0,109.6668,109.7679,109.529,109.5933,44735.0
2020-08-27 10:00:00,119.32,119.34,119.1,119.1,29496.0,109.6484,109.6668,109.4463,109.4463,29496.0
2020-08-27 10:05:00,119.08,119.13,118.81,118.81,17867.0,109.4279,109.4738,109.1798,109.1798,17867.0
2020-08-27 10:10:00,118.83,119.13,118.61,119.11,25668.0,109.1981,109.4738,108.996,109.4555,25668.0
2020-08-27 10:15:00,119.12,119.45,119.08,119.38,16391.0,109.4646,109.7679,109.4279,109.7036,16391.0
2020-08-27 10:20:00,119.38,119.55,119.31,119.48,11925.0,109.7036,109.8598,109.6392,109.7955,11925.0
2020-08-27 10:25:00,119.56,119.86,119.49,119.82,10264.0,109.869,110.1447,109.8047,110.1079,10264.0
2020-08-27 10:30:00,119.8,119.8,119.54,119.68,13632.0,110.0895,110.0895,109.8506,109.9793,13632.0
2020-08-27 10:35:00,119.65,119.72,119.56,119.71,8472.0,109.9517,110.016,109.869,110.0068,8472.0
2020-08-27 10:40:00,119.75,119.77,119.54,119.65,9454.0,110.0436,110.062,109.8506,109.9517,9454.0
2020-08-27 10:45:00,119.62,119.62,119.48,119.57,11842.0,109.9241,109.9241,109.7955,109.8782,11842.0
2020-08-27 10:50:00,119.51,119.75,119.48,119.74,11925.0,109.823,110.0436,109.7955,110.0344,11925.0
2020-08-27 10:55:00,119.72,119.99,119.7,119.9,9270.0,110.016,110.2641,109.9976,110.1814,9270.0
2020-08-27 11:00:00,119.88,119.95,119.75,119.79,13476.0,110.163,110.2274,110.0436,110.0803,13476.0
2020-08-27 11:05:00,119.77,119.85,119.68,119.73,9883.0,110.062,110.1355,109.9793,110.0252,9883.0
2020-08-27 11:10:00,119.75,119.79,119.51,119.57,14737.0,110.0436,110.0803,109.823,109.8782,14737.0
2020-08-27 11:15:00,119.59,119.59,119.3,119.38,17999.0,109.8965,109.8965,109.6301,109.7036,17999.0
2020-08-27 11:20:00,119.35,119.38,119.23,119.24,20477.0,109.676,109.7036,109.5657,109.5749,20477.0
2020-08-27 11:25:00,119.23,119.27,119.11,119.25,16963.0,109.5657,109.6025,109.4555,109.5841,16963.0
2020-08-27 11:30:00,119.26,119.31,119.09,119.28,14998.0,109.5933,109.6392,109.4371,109.6117,14998.0
2020-08-27 11:35:00,119.27,119.42,119.22,119.38,11635.0,109.6025,109.7403,109.5565,109.7036,11635.0
2020-08-27 11:40:00,119.41,119.55,119.41,119.52,5728.0,109.7311,109.8598,109.7311,109.8322,5728.0
2020-08-27 11:45:00,119.51,119.64,119.48,119.53,20542.0,109.823,109.9425,109.7955,109.8414,20542.0
2020-08-27 11:50:00,119.54,119.58,119.41,119.41,7467.0,109.8506,109.8874,109.7311,109.7311,7467.0
2020-08-27 11:55:00,119.36,119.37,119.09,119.09,15055.0,109.6852,109.6944,109.4371,109.4371,15055.0
2020-08-27 12:00:00,119.09,119.09,118.63,118.68,22965.0,109.4371,109.4371,109.0144,109.0603,22965.0
2020-08-27 12:05:00,118.64,118.71,118.57,118.64,11575.0,109.0236,109.0879,108.9592,109.0236,11575.0
2020-08-27 12:10:00,118.61,118.78,118.59,118.61,5522.0,108.996,109.1522,108.9776,108.996,5522.0
2020-08-27 12:15:00,118.66,118.69,118.52,118.55,9708.0,109.0419,109.0695,108.9133,108.9408,9708.0
2020-08-27 12:20:00,118.52,118.54,118.41,118.53,8439.0,108.9133,108.9317,108.8122,108.9225,8439.0
2020-08-27 12:25:00,118.48,118.55,118.39,118.41,8579.0,108.8765,108.9408,108.7938,108.8122,8579.0
2020-08-27 12:30:00,118.41,118.53,118.32,118.38,7019.0,108.8122,108.9225,108.7295,108.7846,7019.0
2020-08-27 12:35:00,118.39,118.39,118.16,118.34,9840.0,108.7938,108.7938,108.5825,108.7479,9840.0
2020-08-27 12:40:00,118.37,118.39,118.24,118.32,4923.0,108.7754,108.7938,108.656,108.7295,4923.0
2020-08-27 12:45:00,118.27,118.34,118.11,118.17,8651.0,108.6835,108.7479,108.5365,108.5916,8651.0
2020-08-27 12:50:00,118.18,118.2,117.95,117.99,18111.0,108.6008,108.6192,108.3895,108.4262,18111.0
2020-08-27 12:55:00,118.02,118.19,117.98,118.12,11089.0,108.4538,108.61,108.417,108.5457,11089.0
2020-08-27 13:00:00,118.07,118.25,118.0,118.06,8298.0,108.4998,108.6652,108.4354,108.4906,8298.0
2020-08-27 13:05:00,118.06,118.33,118.01,118.22,8557.0,108.4906,108.7387,108.4446,108.6376,8557.0
2020-08-27 13:10:00,118.2,118.5,118.15,118.43,21714.0,108.6192,108.8949,108.5733,108.8306,21714.0
2020-08-27 13:15:00,118.43,118.44,118.23,118.31,5621.0,108.8306,108.8398,108.6468,108.7203,5621.0
2020-08-27 13:20:00,118.32,118.62,118.27,118.6,1112113.0,108.7295,109.0052,108.6835,108.9868,1112113.0
2020-08-27 13:25:00,118.65,118.97,118.64,118.86,29712.0,109.0327,109.3268,109.0236,109.2257,29712.0
2020-08-27 13:30:00,118.94,118.95,118.78,118.9,15034.0,109.2992,109.3084,109.1522,109.2625,15034.0
2020-08-27 13:35:00,118.87,118.92,118.77,118.82,8958.0,109.2349,109.2809,109.143,109.189,8958.0
2020-08-27 13:40:00,118.82,118.92,118.78,118.89,7569.0,109.189,109.2809,109.1522,109.2533,7569.0
2020-08-27 13:45:00,118.92,118.98,118.8,118.93,10162.0,109.2809,109.336,109.1706,109.29,10162.0
2020-08-27 13:50:00,118.93,118.95,118.66,118.73,6029.0,109.29,109.3084,109.0419,109.1063,6029.0
2020-08-27 13:55:00,118.76,119.22,118.76,119.21,10231.0,109.1338,109.5565,109.1338,109.5473,10231.0
2020-08-27 14:00:00,119.19,119.37,119.15,119.3,7612.0,109.529,109.6944,109.4922,109.6301,7612.0
2020-08-27 14:05:00,119.32,119.38,119.27,119.31,6711.0,109.6484,109.7036,109.6025,109.6392,6711.0
2020-08-27 14:10:00,119.32,119.44,119.27,119.44,7180.0,109.6484,109.7587,109.6025,109.7587,7180.0
2020-08-27 14:15:00,119.41,119.49,119.34,119.37,9478.0,109.7311,109.8047,109.6668,109.6944,9478.0
2020-08-27 14:20:00,119.34,119.4,119.26,119.37,6389.0,109.6668,109.7219,109.5933,109.6944,6389.0
2020-08-27 14:25:00,119.38,119.51,119.32,119.48,9610.0,109.7036,109.823,109.6484,109.7955,9610.0
2020-08-27 14:30:00,119.49,119.49,119.38,119.47,9089.0,109.8047,109.8047,109.7036,109.7863,9089.0
2020-08-27 14:35:00,119.5,119.56,119.49,119.5,8652.0,109.8138,109.869,109.8047,109.8138,8652.0
2020-08-27 14:40:00,119.53,119.7,119.51,119.7,10822.0,109.8414,109.9976,109.823,109.9976,10822.0
2020-08-27 14:45:00,119.71,119.73,119.52,119.57,9189.0,110.0068,110.0252,109.8322,109.8782,9189.0
2020-08-27 14:50:00,119.57,119.62,119.39,119.41,10111.0,109.8782,109.9241,109.7128,109.7311,10111.0
2020-08-27 14:55:00,119.43,119.52,119.4,119.49,9673.0,109.7495,109.8322,109.7219,109.8047,9673.0
2020-08-27 15:00:00,119.49,119.6,119.48,119.49,16871.0,109.8047,109.9057,109.7955,109.8047,16871.0
2020-08-27 15:05:00,119.46,119.47,119.28,119.39,15152.0,109.7771,109.7863,109.6117,109.7128,15152.0
2020-08-27 15:10:00,119.38,119.5,119.32,119.42,12813.0,109.7036,109.8138,109.6484,109.7403,12813.0
2020-08-27 15:15:00,119.39,119.52,119.37,119.46,10867.0,109.7128,109.8322,109.6944,109.7771,10867.0
2020-08-27 15:20:00,119.44,119.59,119.36,119.4,11978.0,109.7587,109.8965,109.6852,109.7219,11978.0
2020-08-27 15:25:00,119.4,119.4,119.29,119.36,12945.0,109.7219,109.7219,109.6209,109.6852,12945.0
2020-08-27 15:30:00,119.37,119.53,119.36,119.5,17250.0,109.6944,109.8414,109.6852,109.8138,17250.0
2020-08-27 15:35:00,119.52,119.54,119.43,119.44,14303.0,109.8322,109.8506,109.7495,109.7587,14303.0
2020-08-27 15:40:00,119.39,119.51,119.3,119.3,10403.0,109.7128,109.823,109.6301,109.6301,10403.0
2020-08-27 15:45:00,119.31,119.38,119.19,119.26,22105.0,109.6392,109.7036,109.529,109.5933,22105.0
2020-08-27 15:50:00,119.24,119.24,119.02,119.04,39538.0,109.5749,109.5749,109.3727,109.3911,39538.0
2020-08-27 15:55:00,119.04,119.14,118.96,119.05,85692.0,109.3911,109.483,109.3176,109.4003,85692.0
2020-08-28 09:30:00,119.13,119.4,118.72,118.8,30666.0,109.4738,109.7219,109.0971,109.1706,30666.0
2020-08-28 09:35:00,118.73,118.74,118.29,118.36,15957.0,109.1063,109.1154,108.7019,108.7662,15957.0
2020-08-28 09:40:00,118.44,118.89,118.38,118.85,16123.0,108.8398,109.2533,108.7846,109.2165,16123.0
2020-08-28 09:45:00,118.84,118.85,118.45,118.57,10817.0,109.2073,109.2165,108.849,108.9592,10817.0
2020-08-28 09:50:00,118.59,118.74,118.47,118.73,15438.0,108.9776,109.1154,108.8673,109.1063,15438.0
2020-08-28 09:55:00,118.72,118.94,118.67,118.94,22076.0,109.0971,109.2992,109.0511,109.2992,22076.0
2020-08-28 10:00:00,119.0,119.08,118.82,119.08,10449.0,109.3544,109.4279,109.189,109.4279,10449.0
2020-08-28 10:05:00,119.12,119.16,118.96,119.11,9545.0,109.4646,109.5014,109.3176,109.4555,9545.0
2020-08-28 10:10:00,119.05,119.28,119.05,119.09,11437.0,109.4003,109.6117,109.4003,109.4371,11437.0
2020-08-28 10:15:00,119.14,119.2,119.0,119.14,5840.0,109.483,109.5382,109.3544,109.483,5840.0
2020-08-28 10:20:00,119.1,119.17,118.87,118.93,10680.0,109.4463,109.5106,109.2349,109.29,10680.0
2020-08-28 10:25:00,118.93,118.98,118.84,118.89,9733.0,109.29,109.336,109.2073,109.2533,9733.0
2020-08-28 10:30:00,118.81,118.91,118.56,118.61,18966.0,109.1798,109.2717,108.95,108.996,18966.0
2020-08-28 10:35:00,118.6,118.68,118.39,118.68,10349.0,108.9868,109.0603,108.7938,109.0603,10349.0
2020-08-28 10:40:00,118.69,118.72,118.54,118.56,10238.0,109.0695,109.0971,108.9317,108.95,10238.0
2020-08-28 10:45:00,118.54,118.55,118.32,118.5,8897.0,108.9317,108.9408,108.7295,108.8949,8897.0
2020-08-28 10:50:00,118.52,118.52,118.29,118.41,9579.0,108.9133,108.9133,108.7019,108.8122,9579.0
2020-08-28 10:55:00,118.43,118.48,118.32,118.46,10396.0,108.8306,108.8765,108.7295,108.8581,10396.0
2020-08-28 11:00:00,118.51,118.6,118.43,118.49,8855.0,108.9041,108.9868,108.8306,108.8857,8855.0
2020-08-28 11:05:00,118.54,118.72,118.52,118.64,9842.0,108.9317,109.0971,108.9133,109.0236,9842.0
2020-08-28 11:10:00,118.65,118.72,118.58,118.61,7440.0,109.0327,109.0971,108.9684,108.996,7440.0
2020-08-28 11:15:00,118.58,118.69,118.54,118.6,10593.0,108.9684,109.0695,108.9317,108.9868,10593.0
2020-08-28 11:20:00,118.6,118.74,118.6,118.74,14954.0,108.9868,109.1154,108.9868,109.1154,14954.0
2020-08-28 11:25:00,118.71,118.76,118.65,118.66,12616.0,109.0879,109.1338,109.0327,109.0419,12616.0
2020-08-28 11:30:00,118.63,118.65,118.52,118.55,8447.0,109.0144,109.0327,108.9133,108.9408,8447.0
2020-08-28 11:35:00,118.57,118.6,118.51,118.54,11706.0,108.9592,108.9868,108.9041,108.9317,11706.0
2020-08-28 11:40:00,118.53,118.63,118.42,118.62,10181.0,108.9225,109.0144,108.8214,109.0052,10181.0
2020-08-28 11:45:00,118.6,118.65,118.51,118.58,8717.0,108.9868,109.0327,108.9041,108.9684,8717.0
2020-08-28 11:50:00,118.59,118.64,118.49,118.61,9860.0,108.9776,109.0236,108.8857,108.996,9860.0
2020-08-28 11:55:00,118.59,118.69,118.58,118.59,11861.0,108.9776,109.0695,108.9684,108.9776,11861.0
2020-08-28 12:00:00,118.59,118.8,118.57,118.78,16567.0,108.9776,109.1706,108.9592,109.1522,16567.0
2020-08-28 12:05:00,118.8,118.87,118.76,118.81,9840.0,109.1706,109.2349,109.1338,109.1798,9840.0
2020-08-28 12:10:00,118.8,118.86,118.72,118.72,9291.0,109.1706,109.2257,109.0971,109.0971,9291.0
2020-08-28 12:15:00,118.71,118.81,118.71,118.76,14701.0,109.0879,109.1798,109.0879,109.1338,14701.0
2020-08-28 12:20:00,118.76,118.79,118.66,118.72,9429.0,109.1338,109.1614,109.0419,109.0971,9429.0
2020-08-28 12:25:00,118.7,118.82,118.67,118.73,25008.0,109.0787,109.189,109.0511,109.1063,25008.0
2020-08-28 12:30:00,118.73,118.85,118.66,118.68,11409.0,109.1063,109.2165,109.0419,109.0603,11409.0
2020-08-28 12:35:00,118.68,118.68,118.46,118.46,11849.0,109.0603,109.0603,108.8581,108.8581,11849.0
2020-08-28 12:40:00,118.45,118.52,118.44,118.49,12123.0,108.849,108.9133,108.8398,108.8857,12123.0
2020-08-28 12:45:00,118.49,118.63,118.49,118.6,14362.0,108.8857,109.0144,108.8857,108.9868,14362.0
2020-08-28 12:50:00,118.61,118.73,118.56,118.72,11035.0,108.996,109.1063,108.95,109.0971,11035.0
2020-08-28 12:55:00,118.73,118.84,118.73,118.75,10052.0,109.1063,109.2073,109.1063,109.1246,10052.0
2020-08-28 13:00:00,118.75,118.78,118.75,118.77,6303.0,109.1246,109.1522,109.1246,109.143,6303.0
2020-08-28 13:05:00,118.78,118.85,118.64,118.65,8801.0,109.1522,109.2165,109.0236,109.0327,8801.0
2020-08-28 13:10:00,118.71,118.73,118.58,118.58,10108.0,109.0879,109.1063,108.9684,108.9684,10108.0
2020-08-28 13:15:00,118.58,118.73,118.58,118.66,10611.0,108.9684,109.1063,108.9684,109.0419,10611.0
2020-08-28 13:20:00,118.65,118.75,118.62,118.64,8442.0,109.0327,109.1246,109.0052,109.0236,8442.0
2020-08-28 13:25:00,118.63,118.7,118.57,118.63,23693.0,109.0144,109.0787,108.9592,109.0144,23693.0
2020-08-28 13:30:00,118.65,118.73,118.55,118.63,19000.0,109.0327,109.1063,108.9408,109.0144,19000.0
2020-08-28 13:35:00,118.65,118.81,118.65,118.79,7530.0,109.0327,109.1798,109.0327,109.1614,7530.0
2020-08-28 13:40:00,118.79,118.85,118.79,118.85,11361.0,109.1614,109.2165,109.1614,109.2165,11361.0
2020-08-28 13:45:00,118.84,118.9,118.79,118.8,7422.0,109.2073,109.2625,109.1614,109.1706,7422.0
2020-08-28 13:50:00,118.83,118.93,118.8,118.9,7710.0,109.1981,109.29,109.1706,109.2625,7710.0
2020-08-28 13:55:00,118.9,118.94,118.84,118.87,9931.0,109.2625,109.2992,109.2073,109.2349,9931.0
2020-08-28 14:00:00,118.87,118.92,118.82,118.88,13030.0,109.2349,109.2809,109.189,109.2441,13030.0
2020-08-28 14:05:00,118.84,118.98,118.78,118.93,11599.0,109.2073,109.336,109.1522,109.29,11599.0
2020-08-28 14:10:00,118.95,119.0,118.93,118.99,7539.0,109.3084,109.3544,109.29,109.3452,7539.0
2020-08-28 14:15:00,119.01,119.26,118.96,119.26,22860.0,109.3636,109.5933,109.3176,109.5933,22860.0
2020-08-28 14:20:00,119.26,119.4,119.22,119.34,25434.0,109.5933,109.7219,109.5565,109.6668,25434.0
2020-08-28 14:25:00,119.34,119.42,119.28,119.28,22878.0,109.6668,109.7403,109.6117,109.6117,22878.0
2020-08-28 14:30:00,119.33,119.34,119.23,119.23,16754.0,109.6576,109.6668,109.5657,109.5657,16754.0
2020-08-28 14:35:00,119.25,119.3,119.22,119.26,18925.0,109.5841,109.6301,109.5565,109.5933,18925.0
2020-08-28 14:40:00,119.25,119.38,119.23,119.31,19876.0,109.5841,109.7036,109.5657,109.6392,19876.0
2020-08-28 14:45:00,119.36,119.41,119.29,119.39,17543.0,109.6852,109.7311,109.6209,109.7128,17543.0
2020-08-28 14:50:00,119.4,119.44,119.34,119.38,22809.0,109.7219,109.7587,109.6668,109.7036,22809.0
2020-08-28 14:55:00,119.38,119.39,119.19,119.21,17446.0,109.7036,109.7128,109.529,109.5473,17446.0
2020-08-28 15:00:00,119.22,119.3,119.18,119.25,12742.0,109.5565,109.6301,109.5198,109.5841,12742.0
2020-08-28 15:05:00,119.27,119.44,119.27,119.4,9910.0,109.6025,109.7587,109.6025,109.7219,9910.0
2020-08-28 15:10:00,119.4,119.5,119.39,119.45,11432.0,109.7219,109.8138,109.7128,109.7679,11432.0
2020-08-28 15:15:00,119.44,119.55,119.4,119.55,14318.0,109.7587,109.8598,109.7219,109.8598,14318.0
2020-08-28 15:20:00,119.55,119.56,119.37,119.52,28696.0,109.8598,109.869,109.6944,109.8322,28696.0
2020-08-28 15:25:00,119.52,119.59,119.47,119.53,27891.0,109.8322,109.8965,109.7863,109.8414,27891.0
2020-08-28 15:30:00,119.52,119.59,119.49,119.57,23003.0,109.8322,109.8965,109.8047,109.8782,23003.0
2020-08-28 15:35:00,119.59,119.59,119.35,119.37,41364.0,109.8965,109.8965,109.676,109.6944,41364.0
2020-08-28 15:40:00,119.36,119.48,119.36,119.44,25627.0,109.6852,109.7955,109.6852,109.7587,25627.0
2020-08-28 15:45:00,119.43,119.52,119.38,119.41,31836.0,109.7495,109.8322,109.7036,109.7311,31836.0
2020-08-28 15:50:00,119.42,119.58,119.37,119.49,80532.0,109.7403,109.8874,109.6944,109.8047,80532.0
2020-08-28 15:55:00,119.48,119.62,119.4,119.61,147380.0,109.7955,109.9241,109.7219,109.9149,147380.0
2020-08-31 09:30:00,118.14,118.98,118.13,118.72,46037.0,108.5641,109.336,108.5549,109.0971,46037.0
2020-08-31 09:35:00,118.76,118.79,118.17,118.39,28610.0,109.1338,109.1614,108.5916,108.7938,28610.0
2020-08-31 09:40:00,118.4,118.4,117.97,117.97,71965.0,108.803,108.803,108.4079,108.4079,71965.0
2020-08-31 09:45:00,117.96,117.96,117.65,117.81,27268.0,108.3987,108.3987,108.1138,108.2608,27268.0
2020-08-31 09:50:00,117.79,117.84,117.47,117.55,24377.0,108.2424,108.2884,107.9484,108.0219,24377.0
2020-08-31 09:55:00,117.56,117.73,117.37,117.61,24518.0,108.0311,108.1873,107.8565,108.077,24518.0
2020-08-31 10:00:00,117.64,117.79,117.58,117.63,26146.0,108.1046,108.2424,108.0495,108.0954,26146.0
2020-08-31 10:05:00,117.55,117.58,117.25,117.25,23947.0,108.0219,108.0495,107.7462,107.7462,23947.0
2020-08-31 10:10:00,117.26,117.31,117.04,117.12,31238.0,107.7554,107.8014,107.5532,107.6268,31238.0
2020-08-31 10:15:00,117.12,117.17,117.02,117.05,17725.0,107.6268,107.6727,107.5349,107.5624,17725.0
2020-08-31 10:20:00,117.04,117.21,117.0,117.16,17736.0,107.5532,107.7095,107.5165,107.6635,17736.0
2020-08-31 10:25:00,117.16,117.22,117.05,117.12,12469.0,107.6635,107.7186,107.5624,107.6268,12469.0
2020-08-31 10:30:00,117.12,117.29,117.06,117.22,14741.0,107.6268,107.783,107.5716,107.7186,14741.0
2020-08-31 10:35:00,117.27,117.27,117.08,117.21,12052.0,107.7646,107.7646,107.59,107.7095,12052.0
2020-08-31 10:40:00,117.2,117.21,117.07,117.09,9019.0,107.7003,107.7095,107.5808,107.5992,9019.0
2020-08-31 10:45:00,117.06,117.19,117.0,117.17,22236.0,107.5716,107.6911,107.5165,107.6727,22236.0
2020-08-31 10:50:00,117.2,117.25,117.13,117.24,18489.0,107.7003,107.7462,107.6359,107.737,18489.0
2020-08-31 10:55:00,117.27,117.45,117.23,117.4,22532.0,107.7646,107.93,107.7278,107.8841,22532.0
2020-08-31 11:00:00,117.38,117.5,117.31,117.31,9823.0,107.8657,107.976,107.8014,107.8014,9823.0
2020-08-31 11:05:00,117.3,117.3,117.11,117.23,26395.0,107.7922,107.7922,107.6176,107.7278,26395.0
2020-08-31 11:10:00,117.25,117.42,117.22,117.38,25540.0,107.7462,107.9024,107.7186,107.8657,25540.0
2020-08-31 11:15:00,117.4,117.6,117.37,117.56,26814.0,107.8841,108.0678,107.8565,108.0311,26814.0
2020-08-31 11:20:00,117.57,117.63,117.49,117.57,21664.0,108.0403,108.0954,107.9668,108.0403,21664.0
2020-08-31 11:25:00,117.57,117.58,117.37,117.41,10337.0,108.0403,108.0495,107.8565,107.8932,10337.0
2020-08-31 11:30:00,117.43,117.55,117.41,117.52,7363.0,107.9116,108.0219,107.8932,107.9943,7363.0
2020-08-31 11:35:00,117.5,117.78,117.5,117.78,12662.0,107.976,108.2333,107.976,108.2333,12662.0
2020-08-31 11:40:00,117.76,117.96,117.74,117.95,12713.0,108.2149,108.3987,108.1965,108.3895,12713.0
2020-08-31 11:45:00,117.96,118.06,117.89,117.93,12043.0,108.3987,108.4906,108.3343,108.3711,12043.0
2020-08-31 11:50:00,117.92,118.02,117.84,118.02,16271.0,108.3619,108.4538,108.2884,108.4538,16271.0
2020-08-31 11:55:00,118.01,118.05,117.86,117.86,5278.0,108.4446,108.4814,108.3068,108.3068,5278.0
2020-08-31 12:00:00,117.88,118.06,117.83,118.0,6833.0,108.3252,108.4906,108.2792,108.4354,6833.0
2020-08-31 12:05:00,117.94,117.95,117.78,117.79,6742.0,108.3803,108.3895,108.2333,108.2424,6742.0
2020-08-31 12:10:00,117.8,117.85,117.74,117.81,12189.0,108.2516,108.2976,108.1965,108.2608,12189.0
2020-08-31 12:15:00,117.79,117.82,117.76,117.79,6852.0,108.2424,108.27,108.2149,108.2424,6852.0
2020-08-31 12:20:00,117.8,117.91,117.78,117.86,10879.0,108.2516,108.3527,108.2333,108.3068,10879.0
2020-08-31 12:25:00,117.84,117.9,117.79,117.89,4768.0,108.2884,108.3435,108.2424,108.3343,4768.0
2020-08-31 12:30:00,117.88,118.06,117.86,118.04,5238.0,108.3252,108.4906,108.3068,108.4722,5238.0
2020-08-31 12:35:00,118.08,118.09,117.93,117.93,5492.0,108.5089,108.5181,108.3711,108.3711,5492.0
2020-08-31 12:40:00,117.95,117.99,117.78,117.81,6268.0,108.3895,108.4262,108.2333,108.2608,6268.0
2020-08-31 12:45:00,117.83,117.83,117.65,117.68,4255.0,108.2792,108.2792,108.1138,108.1414,4255.0
2020-08-31 12:50:00,117.68,117.83,117.67,117.82,4638.0,108.1414,108.2792,108.1322,108.27,4638.0
2020-08-31 12:55:00,117.78,117.78,117.61,117.75,6083.0,108.2333,108.2333,108.077,108.2057,6083.0
2020-08-31 13:00:00,117.76,117.92,117.68,117.79,43275.0,108.2149,108.3619,108.1414,108.2424,43275.0
2020-08-31 13:05:00,117.8,117.82,117.67,117.67,12857.0,108.2516,108.27,108.1322,108.1322,12857.0
2020-08-31 13:10:00,117.65,117.66,117.54,117.58,7885.0,108.1138,108.123,108.0127,108.0495,7885.0
2020-08-31 13:15:00,117.6,117.68,117.55,117.62,11758.0,108.0678,108.1414,108.0219,108.0862,11758.0
2020-08-31 13:20:00,117.59,117.59,117.39,117.42,23477.0,108.0587,108.0587,107.8749,107.9024,23477.0
2020-08-31 13:25:00,117.42,117.59,117.41,117.54,16457.0,107.9024,108.0587,107.8932,108.0127,16457.0
2020-08-31 13:30:00,117.55,117.61,117.51,117.56,12326.0,108.0219,108.077,107.9851,108.0311,12326.0
2020-08-31 13:35:00,117.56,117.64,117.54,117.64,11053.0,108.0311,108.1046,108.0127,108.1046,11053.0
2020-08-31 13:40:00,117.64,117.69,117.59,117.66,8746.0,108.1046,108.1506,108.0587,108.123,8746.0
2020-08-31 13:45:00,117.66,117.77,117.63,117.74,14731.0,108.123,108.2241,108.0954,108.1965,14731.0
2020-08-31 13:50:00,117.73,117.85,117.69,117.83,31463.0,108.1873,108.2976,108.1506,108.2792,31463.0
2020-08-31 13:55:00,117.83,117.89,117.79,117.83,18131.0,108.2792,108.3343,108.2424,108.2792,18131.0
2020-08-31 14:00:00,117.82,117.83,117.64,117.75,14177.0,108.27,108.2792,108.1046,108.2057,14177.0
2020-08-31 14:05:00,117.73,117.74,117.61,117.62,21269.0,108.1873,108.1965,108.077,108.0862,21269.0
2020-08-31 14:10:00,117.62,117.81,117.62,117.79,12832.0,108.0862,108.2608,108.0862,108.2424,12832.0
2020-08-31 14:15:00,117.79,117.85,117.59,117.62,12214.0,108.2424,108.2976,108.0587,108.0862,12214.0
2020-08-31 14:20:00,117.64,117.69,117.56,117.63,7468.0,108.1046,108.1506,108.0311,108.0954,7468.0
2020-08-31 14:25:00,117.63,117.64,117.51,117.51,7256.0,108.0954,108.1046,107.9851,107.9851,7256.0
2020-08-31 14:30:00,117.5,117.56,117.49,117.52,8879.0,107.976,108.0311,107.9668,107.9943,8879.0
2020-08-31 14:35:00,117.53,117.6,117.48,117.58,10055.0,108.0035,108.0678,107.9576,108.0495,10055.0
2020-08-31 14:40:00,117.57,117.65,117.57,117.64,13344.0,108.0403,108.1138,108.0403,108.1046,13344.0
2020-08-31 14:45:00,117.61,117.66,117.49,117.51,11865.0,108.077,108.123,107.9668,107.9851,11865.0
2020-08-31 14:50:00,117.51,117.54,117.41,117.44,13819.0,107.9851,108.0127,107.8932,107.9208,13819.0
2020-08-31 14:55:00,117.44,117.44,117.29,117.36,15033.0,107.9208,107.9208,107.783,107.8473,15033.0
2020-08-31 15:00:00,117.37,117.44,117.29,117.3,15568.0,107.8565,107.9208,107.783,107.7922,15568.0
2020-08-31 15:05:00,117.3,117.48,117.29,117.46,11387.0,107.7922,107.9576,107.783,107.9392,11387.0
2020-08-31 15:10:00,117.45,117.46,117.36,117.37,12287.0,107.93,107.9392,107.8473,107.8565,12287.0
2020-08-31 15:15:00,117.37,117.38,117.13,117.13,12817.0,107.8565,107.8657,107.6359,107.6359,12817.0
2020-08-31 15:20:00,117.11,117.14,116.98,117.0,17328.0,107.6176,107.6451,107.4981,107.5165,17328.0
2020-08-31 15:25:00,116.95,117.21,116.94,117.21,19528.0,107.4705,107.7095,107.4613,107.7095,19528.0
2020-08-31 15:30:00,117.2,117.22,117.05,117.06,15293.0,107.7003,107.7186,107.5624,107.5716,15293.0
2020-08-31 15:35:00,117.07,117.19,117.06,117.15,24759.0,107.5808,107.6911,107.5716,107.6543,24759.0
2020-08-31 15:40:00,117.14,117.29,117.03,117.29,32339.0,107.6451,107.783,107.5441,107.783,32339.0
2020-08-31 15:45:00,117.27,117.27,117.15,117.17,51007.0,107.7646,107.7646,107.6543,107.6727,51007.0
2020-08-31 15:50:00,117.15,117.33,117.04,117.09,128258.0,107.6543,107.8197,107.5532,107.5992,128258.0
2020-08-31 15:55:00,117.08,117.25,116.8,116.86,203672.0,107.59,107.7462,107.3327,107.3878,203672.0
2020-09-01 09:30:00,117.63,117.81,116.86,117.3,87641.0,108.0954,108.2608,107.3878,107.7922,87641.0
2020-09-01 09:35:00,117.31,117.55,117.04,117.52,50860.0,107.8014,108.0219,107.5532,107.9943,50860.0
2020-09-01 09:40:00,117.56,118.02,117.23,117.95,34259.0,108.0311,108.4538,107.7278,108.3895,34259.0
2020-09-01 09:45:00,117.96,118.18,117.87,118.06,64476.0,108.3987,108.6008,108.316,108.4906,64476.0
2020-09-01 09:50:00,118.04,118.3,117.97,118.17,90866.0,108.4722,108.7111,108.4079,108.5916,90866.0
2020-09-01 09:55:00,118.2,118.24,117.61,117.65,27295.0,108.6192,108.656,108.077,108.1138,27295.0
2020-09-01 10:00:00,117.7,117.99,117.67,117.89,43640.0,108.1597,108.4262,108.1322,108.3343,43640.0
2020-09-01 10:05:00,117.89,118.0,117.82,117.94,27049.0,108.3343,108.4354,108.27,108.3803,27049.0
2020-09-01 10:10:00,117.97,118.23,117.81,117.83,12526.0,108.4079,108.6468,108.2608,108.2792,12526.0
2020-09-01 10:15:00,117.86,118.15,117.86,118.1,13851.0,108.3068,108.5733,108.3068,108.5273,13851.0
2020-09-01 10:20:00,118.14,118.28,118.1,118.14,18095.0,108.5641,108.6927,108.5273,108.5641,18095.0
2020-09-01 10:25:00,118.19,118.49,118.12,118.48,49627.0,108.61,108.8857,108.5457,108.8765,49627.0
2020-09-01 10:30:00,118.48,118.49,118.27,118.47,13860.0,108.8765,108.8857,108.6835,108.8673,13860.0
2020-09-01 10:35:00,118.46,118.52,118.35,118.47,7033.0,108.8581,108.9133,108.7571,108.8673,7033.0
2020-09-01 10:40:00,118.47,118.61,118.34,118.34,76997.0,108.8673,108.996,108.7479,108.7479,76997.0
2020-09-01 10:45:00,118.34,118.46,118.24,118.32,10574.0,108.7479,108.8581,108.656,108.7295,10574.0
2020-09-01 10:50:00,118.35,118.43,118.23,118.23,7193.0,108.7571,108.8306,108.6468,108.6468,7193.0
2020-09-01 10:55:00,118.24,118.3,118.14,118.21,10821.0,108.656,108.7111,108.5641,108.6284,10821.0
2020-09-01 11:00:00,118.19,118.2,117.97,118.08,10723.0,108.61,108.6192,108.4079,108.5089,10723.0
2020-09-01 11:05:00,118.07,118.14,118.01,118.07,11478.0,108.4998,108.5641,108.4446,108.4998,11478.0
2020-09-01 11:10:00,118.05,118.18,117.96,118.15,29528.0,108.4814,108.6008,108.3987,108.5733,29528.0
2020-09-01 11:15:00,118.18,118.33,118.18,118.21,23220.0,108.6008,108.7387,108.6008,108.6284,23220.0
2020-09-01 11:20:00,118.22,118.28,117.94,118.07,25486.0,108.6376,108.6927,108.3803,108.4998,25486.0
2020-09-01 11:25:00,118.08,118.27,118.08,118.18,16061.0,108.5089,108.6835,108.5089,108.6008,16061.0
2020-09-01 11:30:00,118.2,118.3,118.12,118.17,15478.0,108.6192,108.7111,108.5457,108.5916,15478.0
2020-09-01 11:35:00,118.2,118.53,118.2,118.52,14888.0,108.6192,108.9225,108.6192,108.9133,14888.0
2020-09-01 11:40:00,118.53,118.59,118.42,118.53,12746.0,108.9225,108.9776,108.8214,108.9225,12746.0
2020-09-01 11:45:00,118.51,118.57,118.45,118.5,9121.0,108.9041,108.9592,108.849,108.8949,9121.0
2020-09-01 11:50:00,118.5,118.56,118.35,118.35,17314.0,108.8949,108.95,108.7571,108.7571,17314.0
2020-09-01 11:55:00,118.34,118.48,118.29,118.45,8616.0,108.7479,108.8765,108.7019,108.849,8616.0
2020-09-01 12:00:00,118.46,118.56,118.43,118.56,13912.0,108.8581,108.95,108.8306,108.95,13912.0
2020-09-01 12:05:00,118.57,118.64,118.49,118.51,33739.0,108.9592,109.0236,108.8857,108.9041,33739.0
2020-09-01 12:10:00,118.52,118.58,118.4,118.41,11697.0,108.9133,108.9684,108.803,108.8122,11697.0
2020-09-01 12:15:00,118.43,118.55,118.43,118.51,9771.0,108.8306,108.9408,108.8306,108.9041,9771.0
2020-09-01 12:20:00,118.51,118.59,118.47,118.56,13395.0,108.9041,108.9776,108.8673,108.95,13395.0
2020-09-01 12:25:00,118.54,118.63,118.49,118.58,13867.0,108.9317,109.0144,108.8857,108.9684,13867.0
2020-09-01 12:30:00,118.59,118.72,118.54,118.58,11407.0,108.9776,109.0971,108.9317,108.9684,11407.0
2020-09-01 12:35:00,118.59,118.65,118.58,118.6,10868.0,108.9776,109.0327,108.9684,108.9868,10868.0
2020-09-01 12:40:00,118.59,118.59,118.42,118.52,12016.0,108.9776,108.9776,108.8214,108.9133,12016.0
2020-09-01 12:45:00,118.54,118.55,118.39,118.41,6394.0,108.9317,108.9408,108.7938,108.8122,6394.0
2020-09-01 12:50:00,118.41,118.55,118.4,118.54,6678.0,108.8122,108.9408,108.803,108.9317,6678.0
2020-09-01 12:55:00,118.54,118.62,118.51,118.58,7223.0,108.9317,109.0052,108.9041,108.9684,7223.0
2020-09-01 13:00:00,118.53,118.53,118.4,118.4,6010.0,108.9225,108.9225,108.803,108.803,6010.0
2020-09-01 13:05:00,118.43,118.5,118.41,118.5,6886.0,108.8306,108.8949,108.8122,108.8949,6886.0
2020-09-01 13:10:00,118.5,118.53,118.41,118.48,5794.0,108.8949,108.9225,108.8122,108.8765,5794.0
2020-09-01 13:15:00,118.44,118.57,118.44,118.5,8295.0,108.8398,108.9592,108.8398,108.8949,8295.0
2020-09-01 13:20:00,118.45,118.52,118.42,118.52,6555.0,108.849,108.9133,108.8214,108.9133,6555.0
2020-09-01 13:25:00,118.53,118.55,118.47,118.47,5777.0,108.9225,108.9408,108.8673,108.8673,5777.0
2020-09-01 13:30:00,118.48,118.49,118.37,118.44,7230.0,108.8765,108.8857,108.7754,108.8398,7230.0
2020-09-01 13:35:00,118.44,118.6,118.44,118.56,21688.0,108.8398,108.9868,108.8398,108.95,21688.0
2020-09-01 13:40:00,118.58,118.74,118.54,118.69,23647.0,108.9684,109.1154,108.9317,109.0695,23647.0
2020-09-01 13:45:00,118.68,118.81,118.66,118.69,22046.0,109.0603,109.1798,109.0419,109.0695,22046.0
2020-09-01 13:50:00,118.68,118.7,118.61,118.69,17719.0,109.0603,109.0787,108.996,109.0695,17719.0
2020-09-01 13:55:00,118.7,118.71,118.65,118.68,21024.0,109.0787,109.0879,109.0327,109.0603,21024.0
2020-09-01 14:00:00,118.69,118.74,118.58,118.67,33708.0,109.0695,109.1154,108.9684,109.0511,33708.0
2020-09-01 14:05:00,118.69,118.69,118.58,118.59,10226.0,109.0695,109.0695,108.9684,108.9776,10226.0
2020-09-01 14:10:00,118.6,118.7,118.6,118.69,14756.0,108.9868,109.0787,108.9868,109.0695,14756.0
2020-09-01 14:15:00,118.7,118.77,118.7,118.75,10252.0,109.0787,109.143,109.0787,109.1246,10252.0
2020-09-01 14:20:00,118.75,118.87,118.73,118.86,5617.0,109.1246,109.2349,109.1063,109.2257,5617.0
2020-09-01 14:25:00,118.85,118.86,118.73,118.77,11175.0,109.2165,109.2257,109.1063,109.143,11175.0
2020-09-01 14:30:00,118.77,118.77,118.61,118.61,11717.0,109.143,109.143,108.996,108.996,11717.0
2020-09-01 14:35:00,118.6,118.63,118.54,118.63,12282.0,108.9868,109.0144,108.9317,109.0144,12282.0
2020-09-01 14:40:00,118.64,118.64,118.56,118.58,8614.0,109.0236,109.0236,108.95,108.9684,8614.0
2020-09-01 14:45:00,118.57,118.64,118.56,118.61,16793.0,108.9592,109.0236,108.95,108.996,16793.0
2020-09-01 14:50:00,118.61,118.71,118.61,118.69,20035.0,108.996,109.0879,108.996,109.0695,20035.0
2020-09-01 14:55:00,118.65,118.69,118.6,118.69,11290.0,109.0327,109.0695,108.9868,109.0695,11290.0
2020-09-01 15:00:00,118.66,118.68,118.58,118.6,11601.0,109.0419,109.0603,108.9684,108.9868,11601.0
2020-09-01 15:05:00,118.61,118.71,118.57,118.68,31330.0,108.996,109.0879,108.9592,109.0603,31330.0
2020-09-01 15:10:00,118.67,118.67,118.5,118.5,12702.0,109.0511,109.0511,108.8949,108.8949,12702.0
2020-09-01 15:15:00,118.51,118.54,118.49,118.52,11465.0,108.9041,108.9317,108.8857,108.9133,11465.0
2020-09-01 15:20:00,118.51,118.57,118.48,118.55,11126.0,108.9041,108.9592,108.8765,108.9408,11126.0
2020-09-01 15:25:00,118.56,118.56,118.38,118.39,15298.0,108.95,108.95,108.7846,108.7938,15298.0
2020-09-01 15:30:00,118.4,118.5,118.35,118.43,22130.0,108.803,108.8949,108.7571,108.8306,22130.0
2020-09-01 15:35:00,118.44,118.45,118.29,118.31,18229.0,108.8398,108.849,108.7019,108.7203,18229.0
2020-09-01 15:40:00,118.32,118.4,118.27,118.34,23382.0,108.7295,108.803,108.6835,108.7479,23382.0
2020-09-01 15:45:00,118.35,118.4,118.17,118.22,31906.0,108.7571,108.803,108.5916,108.6376,31906.0
2020-09-01 15:50:00,118.24,118.37,118.22,118.27,106407.0,108.656,108.7754,108.6376,108.6835,106407.0
2020-09-01 15:55:00,118.29,118.78,118.22,118.75,209652.0,108.7019,109.1522,108.6376,109.1246,209652.0
2020-09-02 09:30:00,119.04,119.99,118.75,119.8,117407.0,109.3911,110.2641,109.1246,110.0895,117407.0
2020-09-02 09:35:00,119.81,120.39,119.81,120.35,56177.0,110.0987,110.6317,110.0987,110.5949,56177.0
2020-09-02 09:40:00,120.42,120.43,119.9,120.35,56207.0,110.6593,110.6685,110.1814,110.5949,56207.0
2020-09-02 09:45:00,120.28,120.32,119.97,119.97,45037.0,110.5306,110.5674,110.2457,110.2457,45037.0
2020-09-02 09:50:00,120.0,120.19,119.79,119.98,67344.0,110.2733,110.4479,110.0803,110.2549,67344.0
2020-09-02 09:55:00,119.98,120.1,119.6,120.0,67053.0,110.2549,110.3652,109.9057,110.2733,67053.0
2020-09-02 10:00:00,120.01,120.32,119.96,120.18,42869.0,110.2825,110.5674,110.2366,110.4387,42869.0
2020-09-02 10:05:00,120.18,120.43,120.05,120.26,33701.0,110.4387,110.6685,110.3193,110.5122,33701.0
2020-09-02 10:10:00,120.28,120.44,120.16,120.44,30326.0,110.5306,110.6777,110.4203,110.6777,30326.0
2020-09-02 10:15:00,120.43,120.79,120.39,120.74,39220.0,110.6685,110.9993,110.6317,110.9533,39220.0
2020-09-02 10:20:00,120.72,120.77,120.45,120.55,23811.0,110.935,110.9809,110.6868,110.7787,23811.0
2020-09-02 10:25:00,120.52,120.56,120.28,120.45,16606.0,110.7512,110.7879,110.5306,110.6868,16606.0
2020-09-02 10:30:00,120.45,120.47,120.23,120.26,31271.0,110.6868,110.7052,110.4847,110.5122,31271.0
2020-09-02 10:35:00,120.24,120.28,120.04,120.17,40765.0,110.4939,110.5306,110.3101,110.4295,40765.0
2020-09-02 10:40:00,120.16,120.34,120.13,120.29,26689.0,110.4203,110.5858,110.3928,110.5398,26689.0
2020-09-02 10:45:00,120.29,120.43,120.15,120.43,24772.0,110.5398,110.6685,110.4112,110.6685,24772.0
2020-09-02 10:50:00,120.44,120.84,120.43,120.75,61477.0,110.6777,111.0452,110.6685,110.9625,61477.0
2020-09-02 10:55:00,120.77,120.82,120.55,120.62,25133.0,110.9809,111.0268,110.7787,110.8431,25133.0
2020-09-02 11:00:00,120.64,120.75,120.5,120.7,59161.0,110.8614,110.9625,110.7328,110.9166,59161.0
2020-09-02 11:05:00,120.7,120.7,120.28,120.32,27472.0,110.9166,110.9166,110.5306,110.5674,27472.0
2020-09-02 11:10:00,120.3,120.67,120.3,120.63,22764.0,110.549,110.889,110.549,110.8522,22764.0
2020-09-02 11:15:00,120.62,120.71,120.48,120.64,16067.0,110.8431,110.9258,110.7144,110.8614,16067.0
2020-09-02 11:20:00,120.67,120.94,120.65,120.7,13477.0,110.889,111.1371,110.8706,110.9166,13477.0
2020-09-02 11:25:00,120.69,120.77,120.6,120.61,11904.0,110.9074,110.9809,110.8247,110.8339,11904.0
2020-09-02 11:30:00,120.65,120.87,120.65,120.79,15384.0,110.8706,111.0728,110.8706,110.9993,15384.0
2020-09-02 11:35:00,120.75,120.79,120.31,120.36,20472.0,110.9625,110.9993,110.5582,110.6041,20472.0
2020-09-02 11:40:00,120.44,120.7,120.4,120.66,27702.0,110.6777,110.9166,110.6409,110.8798,27702.0
2020-09-02 11:45:00,120.68,121.5,120.66,121.01,64377.0,110.8982,111.6517,110.8798,111.2014,64377.0
2020-09-02 11:50:00,121.0,121.59,120.99,121.16,74094.0,111.1923,111.7344,111.1831,111.3393,74094.0
2020-09-02 11:55:00,121.17,121.23,120.98,121.07,33790.0,111.3485,111.4036,111.1739,111.2566,33790.0
2020-09-02 12:00:00,121.06,121.21,121.02,121.17,40661.0,111.2474,111.3852,111.2106,111.3485,40661.0
2020-09-02 12:05:00,121.16,121.18,121.06,121.16,18998.0,111.3393,111.3577,111.2474,111.3393,18998.0
2020-09-02 12:10:00,121.17,121.3,121.11,121.21,14794.0,111.3485,111.4679,111.2933,111.3852,14794.0
2020-09-02 12:15:00,121.22,121.33,121.22,121.29,19320.0,111.3944,111.4955,111.3944,111.4588,19320.0
2020-09-02 12:20:00,121.3,121.32,121.23,121.28,13081.0,111.4679,111.4863,111.4036,111.4496,13081.0
2020-09-02 12:25:00,121.26,121.3,121.24,121.3,12134.0,111.4312,111.4679,111.4128,111.4679,12134.0
2020-09-02 12:30:00,121.31,121.34,121.23,121.29,134920.0,111.4771,111.5047,111.4036,111.4588,134920.0
2020-09-02 12:35:00,121.29,121.29,121.12,121.2,35805.0,111.4588,111.4588,111.3025,111.376,35805.0
2020-09-02 12:40:00,121.21,121.34,121.2,121.32,16710.0,111.3852,111.5047,111.376,111.4863,16710.0
2020-09-02 12:45:00,121.32,121.35,121.22,121.24,15293.0,111.4863,111.5139,111.3944,111.4128,15293.0
2020-09-02 12:50:00,121.25,121.36,121.25,121.32,12801.0,111.422,111.5231,111.422,111.4863,12801.0
2020-09-02 12:55:00,121.31,121.31,121.21,121.23,19805.0,111.4771,111.4771,111.3852,111.4036,19805.0
2020-09-02 13:00:00,121.2,121.22,121.13,121.2,14047.0,111.376,111.3944,111.3117,111.376,14047.0
2020-09-02 13:05:00,121.21,121.29,121.18,121.29,15112.0,111.3852,111.4588,111.3577,111.4588,15112.0
2020-09-02 13:10:00,121.28,121.45,121.19,121.44,16728.0,111.4496,111.6058,111.3669,111.5966,16728.0
2020-09-02 13:15:00,121.45,121.51,121.41,121.47,30555.0,111.6058,111.6609,111.569,111.6242,30555.0
2020-09-02 13:20:00,121.45,121.53,121.39,121.53,15283.0,111.6058,111.6793,111.5506,111.6793,15283.0
2020-09-02 13:25:00,121.52,121.6,121.47,121.54,17592.0,111.6701,111.7436,111.6242,111.6885,17592.0
2020-09-02 13:30:00,121.52,121.59,121.47,121.48,37947.0,111.6701,111.7344,111.6242,111.6334,37947.0
2020-09-02 13:35:00,121.48,121.55,121.41,121.55,113938.0,111.6334,111.6977,111.569,111.6977,113938.0
2020-09-02 13:40:00,121.53,121.75,121.53,121.68,12623.0,111.6793,111.8815,111.6793,111.8171,12623.0
2020-09-02 13:45:00,121.67,121.69,121.58,121.63,13646.0,111.808,111.8263,111.7252,111.7712,13646.0
2020-09-02 13:50:00,121.65,121.66,121.54,121.57,17052.0,111.7896,111.7988,111.6885,111.7161,17052.0
2020-09-02 13:55:00,121.58,121.61,121.48,121.48,17350.0,111.7252,111.7528,111.6334,111.6334,17350.0
2020-09-02 14:00:00,121.47,121.49,121.23,121.32,17238.0,111.6242,111.6425,111.4036,111.4863,17238.0
2020-09-02 14:05:00,121.33,121.41,121.3,121.39,22716.0,111.4955,111.569,111.4679,111.5506,22716.0
2020-09-02 14:10:00,121.39,121.47,121.25,121.29,27952.0,111.5506,111.6242,111.422,111.4588,27952.0
2020-09-02 14:15:00,121.29,121.39,121.27,121.31,11834.0,111.4588,111.5506,111.4404,111.4771,11834.0
2020-09-02 14:20:00,121.34,121.54,121.32,121.54,38135.0,111.5047,111.6885,111.4863,111.6885,38135.0
2020-09-02 14:25:00,121.53,121.57,121.47,121.5,20378.0,111.6793,111.7161,111.6242,111.6517,20378.0
2020-09-02 14:30:00,121.51,121.53,121.39,121.5,79270.0,111.6609,111.6793,111.5506,111.6517,79270.0
2020-09-02 14:35:00,121.49,121.53,121.44,121.45,14697.0,111.6425,111.6793,111.5966,111.6058,14697.0
2020-09-02 14:40:00,121.46,121.53,121.43,121.45,15672.0,111.615,111.6793,111.5874,111.6058,15672.0
2020-09-02 14:45:00,121.46,121.62,121.42,121.6,13477.0,111.615,111.762,111.5782,111.7436,13477.0
2020-09-02 14:50:00,121.59,121.83,121.59,121.81,23484.0,111.7344,111.955,111.7344,111.9366,23484.0
2020-09-02 14:55:00,121.82,121.89,121.71,121.76,41526.0,111.9458,112.0101,111.8447,111.8907,41526.0
2020-09-02 15:00:00,121.76,121.95,121.69,121.93,30723.0,111.8907,112.0653,111.8263,112.0469,30723.0
2020-09-02 15:05:00,121.92,121.95,121.86,121.92,19392.0,112.0377,112.0653,111.9826,112.0377,19392.0
2020-09-02 15:10:00,121.92,122.32,121.91,122.31,30882.0,112.0377,112.4053,112.0285,112.3961,30882.0
2020-09-02 15:15:00,122.31,122.52,122.3,122.47,73948.0,112.3961,112.5891,112.3869,112.5431,73948.0
2020-09-02 15:20:00,122.47,122.52,122.32,122.4,52157.0,112.5431,112.5891,112.4053,112.4788,52157.0
2020-09-02 15:25:00,122.41,122.45,122.3,122.33,26640.0,112.488,112.5247,112.3869,112.4145,26640.0
2020-09-02 15:30:00,122.32,122.43,122.2,122.41,46422.0,112.4053,112.5063,112.295,112.488,46422.0
2020-09-02 15:35:00,122.4,122.45,122.25,122.27,35310.0,112.4788,112.5247,112.3409,112.3593,35310.0
2020-09-02 15:40:00,122.27,122.29,122.14,122.16,82322.0,112.3593,112.3777,112.2399,112.2582,82322.0
2020-09-02 15:45:00,122.15,122.26,122.15,122.22,43214.0,112.249,112.3501,112.249,112.3134,43214.0
2020-09-02 15:50:00,122.21,122.24,121.96,122.13,135731.0,112.3042,112.3318,112.0744,112.2307,135731.0
2020-09-02 15:55:00,122.14,122.16,121.78,121.83,217277.0,112.2399,112.2582,111.909,111.955,217277.0
2020-09-03 09:30:00,121.35,121.36,119.88,119.94,91993.0,111.5139,111.5231,110.163,110.2182,91993.0
2020-09-03 09:35:00,119.95,120.37,119.71,119.8,57286.0,110.2274,110.6133,110.0068,110.0895,57286.0
2020-09-03 09:40:00,119.81,119.82,119.39,119.79,44736.0,110.0987,110.1079,109.7128,110.0803,44736.0
2020-09-03 09:45:00,119.71,119.71,119.11,119.67,26867.0,110.0068,110.0068,109.4555,109.9701,26867.0
2020-09-03 09:50:00,119.69,119.73,119.15,119.38,28155.0,109.9884,110.0252,109.4922,109.7036,28155.0
2020-09-03 09:55:00,119.38,119.65,119.24,119.52,49500.0,109.7036,109.9517,109.5749,109.8322,49500.0
2020-09-03 10:00:00,119.52,119.8,119.41,119.67,55278.0,109.8322,110.0895,109.7311,109.9701,55278.0
2020-09-03 10:05:00,119.62,119.62,119.09,119.16,31999.0,109.9241,109.9241,109.4371,109.5014,31999.0
2020-09-03 10:10:00,119.17,119.4,119.16,119.37,32399.0,109.5106,109.7219,109.5014,109.6944,32399.0
2020-09-03 10:15:00,119.36,119.36,118.78,118.99,47033.0,109.6852,109.6852,109.1522,109.3452,47033.0
2020-09-03 10:20:00,119.04,119.06,118.47,118.6,27317.0,109.3911,109.4095,108.8673,108.9868,27317.0
2020-09-03 10:25:00,118.61,118.8,118.54,118.75,24074.0,108.996,109.1706,108.9317,109.1246,24074.0
2020-09-03 10:30:00,118.8,119.07,118.62,118.72,53617.0,109.1706,109.4187,109.0052,109.0971,53617.0
2020-09-03 10:35:00,118.78,118.95,118.4,118.52,25913.0,109.1522,109.3084,108.803,108.9133,25913.0
2020-09-03 10:40:00,118.52,118.7,118.41,118.64,19915.0,108.9133,109.0787,108.8122,109.0236,19915.0
2020-09-03 10:45:00,118.64,118.85,118.26,118.41,44118.0,109.0236,109.2165,108.6744,108.8122,44118.0
2020-09-03 10:50:00,118.44,118.86,118.43,118.81,40652.0,108.8398,109.2257,108.8306,109.1798,40652.0
2020-09-03 10:55:00,118.8,118.95,118.61,118.76,43325.0,109.1706,109.3084,108.996,109.1338,43325.0
2020-09-03 11:00:00,118.71,118.78,118.47,118.57,42905.0,109.0879,109.1522,108.8673,108.9592,42905.0
2020-09-03 11:05:00,118.58,118.68,118.25,118.47,180773.0,108.9684,109.0603,108.6652,108.8673,180773.0
2020-09-03 11:10:00,118.49,118.83,118.49,118.54,73900.0,108.8857,109.1981,108.8857,108.9317,73900.0
2020-09-03 11:15:00,118.55,118.62,117.43,117.52,82614.0,108.9408,109.0052,107.9116,107.9943,82614.0
2020-09-03 11:20:00,117.49,118.2,117.32,118.08,56467.0,107.9668,108.6192,107.8105,108.5089,56467.0
2020-09-03 11:25:00,118.13,118.42,117.96,118.35,42524.0,108.5549,108.8214,108.3987,108.7571,42524.0
2020-09-03 11:30:00,118.33,118.41,118.07,118.12,19110.0,108.7387,108.8122,108.4998,108.5457,19110.0
2020-09-03 11:35:00,118.09,118.58,117.86,118.54,29628.0,108.5181,108.9684,108.3068,108.9317,29628.0
2020-09-03 11:40:00,118.56,118.94,118.55,118.8,23296.0,108.95,109.2992,108.9408,109.1706,23296.0
2020-09-03 11:45:00,118.77,119.06,118.68,118.88,50251.0,109.143,109.4095,109.0603,109.2441,50251.0
2020-09-03 11:50:00,118.88,119.13,118.85,119.09,42280.0,109.2441,109.4738,109.2165,109.4371,42280.0
2020-09-03 11:55:00,119.08,119.08,118.64,118.78,40000.0,109.4279,109.4279,109.0236,109.1522,40000.0
2020-09-03 12:00:00,118.76,118.89,118.35,118.51,38545.0,109.1338,109.2533,108.7571,108.9041,38545.0
2020-09-03 12:05:00,118.51,118.64,118.23,118.34,36185.0,108.9041,109.0236,108.6468,108.7479,36185.0
2020-09-03 12:10:00,118.36,118.53,118.14,118.34,24018.0,108.7662,108.9225,108.5641,108.7479,24018.0
2020-09-03 12:15:00,118.35,118.52,118.11,118.17,28423.0,108.7571,108.9133,108.5365,108.5916,28423.0
2020-09-03 12:20:00,118.19,118.19,117.7,117.73,18280.0,108.61,108.61,108.1597,108.1873,18280.0
2020-09-03 12:25:00,117.73,117.79,117.5,117.57,26674.0,108.1873,108.2424,107.976,108.0403,26674.0
2020-09-03 12:30:00,117.6,117.7,117.28,117.29,36381.0,108.0678,108.1597,107.7738,107.783,36381.0
2020-09-03 12:35:00,117.26,117.66,117.25,117.48,17449.0,107.7554,108.123,107.7462,107.9576,17449.0
2020-09-03 12:40:00,117.48,117.58,117.4,117.48,19162.0,107.9576,108.0495,107.8841,107.9576,19162.0
2020-09-03 12:45:00,117.45,117.79,117.36,117.45,36856.0,107.93,108.2424,107.8473,107.93,36856.0
2020-09-03 12:50:00,117.49,117.67,117.39,117.5,26741.0,107.9668,108.1322,107.8749,107.976,26741.0
2020-09-03 12:55:00,117.45,117.71,117.33,117.36,24916.0,107.93,108.1689,107.8197,107.8473,24916.0
2020-09-03 13:00:00,117.37,117.41,116.97,117.16,37435.0,107.8565,107.8932,107.4889,107.6635,37435.0
2020-09-03 13:05:00,117.18,117.58,117.14,117.45,43154.0,107.6819,108.0495,107.6451,107.93,43154.0
2020-09-03 13:10:00,117.47,117.66,117.42,117.59,22034.0,107.9484,108.123,107.9024,108.0587,22034.0
2020-09-03 13:15:00,117.55,117.57,117.34,117.44,31620.0,108.0219,108.0403,107.8289,107.9208,31620.0
2020-09-03 13:20:00,117.46,117.54,117.26,117.44,61793.0,107.9392,108.0127,107.7554,107.9208,61793.0
2020-09-03 13:25:00,117.45,117.8,117.29,117.75,23089.0,107.93,108.2516,107.783,108.2057,23089.0
2020-09-03 13:30:00,117.71,117.71,117.24,117.45,75984.0,108.1689,108.1689,107.737,107.93,75984.0
2020-09-03 13:35:00,117.46,117.58,117.29,117.39,30083.0,107.9392,108.0495,107.783,107.8749,30083.0
2020-09-03 13:40:00,117.43,117.5,117.27,117.35,51309.0,107.9116,107.976,107.7646,107.8381,51309.0
2020-09-03 13:45:00,117.35,117.51,117.31,117.32,37346.0,107.8381,107.9851,107.8014,107.8105,37346.0
2020-09-03 13:50:00,117.36,117.73,117.36,117.71,35461.0,107.8473,108.1873,107.8473,108.1689,35461.0
2020-09-03 13:55:00,117.66,117.68,117.39,117.39,16715.0,108.123,108.1414,107.8749,107.8749,16715.0
2020-09-03 14:00:00,117.37,117.61,117.31,117.52,29323.0,107.8565,108.077,107.8014,107.9943,29323.0
2020-09-03 14:05:00,117.48,117.65,117.4,117.55,15097.0,107.9576,108.1138,107.8841,108.0219,15097.0
2020-09-03 14:10:00,117.54,117.68,117.35,117.45,19771.0,108.0127,108.1414,107.8381,107.93,19771.0
2020-09-03 14:15:00,117.45,117.56,117.26,117.48,41930.0,107.93,108.0311,107.7554,107.9576,41930.0
2020-09-03 14:20:00,117.5,117.54,117.28,117.31,45490.0,107.976,108.0127,107.7738,107.8014,45490.0
2020-09-03 14:25:00,117.32,117.6,117.22,117.58,42817.0,107.8105,108.0678,107.7186,108.0495,42817.0
2020-09-03 14:30:00,117.52,117.8,117.52,117.65,14781.0,107.9943,108.2516,107.9943,108.1138,14781.0
2020-09-03 14:35:00,117.58,117.8,117.55,117.55,31551.0,108.0495,108.2516,108.0219,108.0219,31551.0
2020-09-03 14:40:00,117.58,117.63,117.41,117.51,20704.0,108.0495,108.0954,107.8932,107.9851,20704.0
2020-09-03 14:45:00,117.5,117.57,117.32,117.51,31723.0,107.976,108.0403,107.8105,107.9851,31723.0
2020-09-03 14:50:00,117.5,117.55,117.28,117.28,78280.0,107.976,108.0219,107.7738,107.7738,78280.0
2020-09-03 14:55:00,117.26,117.35,117.03,117.17,51061.0,107.7554,107.8381,107.5441,107.6727,51061.0
2020-09-03 15:00:00,117.18,117.33,116.98,117.15,50276.0,107.6819,107.8197,107.4981,107.6543,50276.0
2020-09-03 15:05:00,117.22,117.58,117.08,117.4,70686.0,107.7186,108.0495,107.59,107.8841,70686.0
2020-09-03 15:10:00,117.4,117.57,117.23,117.57,41267.0,107.8841,108.0403,107.7278,108.0403,41267.0
2020-09-03 15:15:00,117.57,117.62,117.34,117.34,31822.0,108.0403,108.0862,107.8289,107.8289,31822.0
2020-09-03 15:20:00,117.33,117.39,116.89,117.0,35894.0,107.8197,107.8749,107.4154,107.5165,35894.0
2020-09-03 15:25:00,117.04,117.3,116.9,117.14,39322.0,107.5532,107.7922,107.4246,107.6451,39322.0
2020-09-03 15:30:00,117.13,117.35,116.95,116.95,70573.0,107.6359,107.8381,107.4705,107.4705,70573.0
2020-09-03 15:35:00,116.97,117.55,116.97,117.27,66991.0,107.4889,108.0219,107.4889,107.7646,66991.0
2020-09-03 15:40:00,117.21,117.42,117.01,117.36,42202.0,107.7095,107.9024,107.5257,107.8473,42202.0
2020-09-03 15:45:00,117.37,117.48,117.01,117.02,48808.0,107.8565,107.9576,107.5257,107.5349,48808.0
2020-09-03 15:50:00,117.02,117.4,116.76,116.98,127081.0,107.5349,107.8841,107.2959,107.4981,127081.0
2020-09-03 15:55:00,116.98,117.43,116.96,117.12,267073.0,107.4981,107.9116,107.4797,107.6268,267073.0
2020-09-04 09:30:00,117.13,118.23,117.11,118.2,49681.0,107.6359,108.6468,107.6176,108.6192,49681.0
2020-09-04 09:35:00,118.2,118.39,117.59,117.59,55687.0,108.6192,108.7938,108.0587,108.0587,55687.0
2020-09-04 09:40:00,117.53,118.05,117.53,117.95,25775.0,108.0035,108.4814,108.0035,108.3895,25775.0
2020-09-04 09:45:00,117.98,118.05,117.0,117.5,35998.0,108.417,108.4814,107.5165,107.976,35998.0
2020-09-04 09:50:00,117.56,117.75,117.36,117.54,45454.0,108.0311,108.2057,107.8473,108.0127,45454.0
2020-09-04 09:55:00,117.56,117.77,117.32,117.52,49590.0,108.0311,108.2241,107.8105,107.9943,49590.0
2020-09-04 10:00:00,117.48,118.0,117.38,117.44,80379.0,107.9576,108.4354,107.8657,107.9208,80379.0
2020-09-04 10:05:00,117.42,117.45,117.25,117.4,53411.0,107.9024,107.93,107.7462,107.8841,53411.0
2020-09-04 10:10:00,117.4,117.45,116.89,116.93,50229.0,107.8841,107.93,107.4154,107.4522,50229.0
2020-09-04 10:15:00,116.89,117.12,116.03,116.18,62275.0,107.4154,107.6268,106.6251,106.7629,62275.0
2020-09-04 10:20:00,116.21,116.58,115.94,116.39,80534.0,106.7905,107.1305,106.5424,106.9559,80534.0
2020-09-04 10:25:00,116.39,116.73,115.94,116.0,64990.0,106.9559,107.2684,106.5424,106.5975,64990.0
2020-09-04 10:30:00,116.03,116.22,115.61,115.63,38037.0,106.6251,106.7997,106.2391,106.2575,38037.0
2020-09-04 10:35:00,115.66,115.82,114.9,115.4,54911.0,106.2851,106.4321,105.5867,106.0462,54911.0
2020-09-04 10:40:00,115.32,115.37,114.25,114.58,57849.0,105.9727,106.0186,104.9894,105.2926,57849.0
2020-09-04 10:45:00,114.62,115.34,114.53,115.23,45327.0,105.3294,105.991,105.2467,105.89,45327.0
2020-09-04 10:50:00,115.2,115.41,114.72,115.37,21925.0,105.8624,106.0554,105.4213,106.0186,21925.0
2020-09-04 10:55:00,115.33,115.69,115.27,115.42,23253.0,105.9818,106.3127,105.9267,106.0645,23253.0
2020-09-04 11:00:00,115.42,115.68,115.05,115.68,17934.0,106.0645,106.3035,105.7245,106.3035,17934.0
2020-09-04 11:05:00,115.63,115.67,115.0,115.25,17542.0,106.2575,106.2943,105.6786,105.9083,17542.0
2020-09-04 11:10:00,115.26,115.59,115.06,115.54,25978.0,105.9175,106.2208,105.7337,106.1748,25978.0
2020-09-04 11:15:00,115.54,115.61,115.0,115.36,20324.0,106.1748,106.2391,105.6786,106.0094,20324.0
2020-09-04 11:20:00,115.34,115.52,115.02,115.09,23086.0,105.991,106.1564,105.697,105.7613,23086.0
2020-09-04 11:25:00,115.09,115.1,114.72,115.04,19948.0,105.7613,105.7705,105.4213,105.7154,19948.0
2020-09-04 11:30:00,115.07,115.63,114.98,115.63,39254.0,105.7429,106.2575,105.6602,106.2575,39254.0
2020-09-04 11:35:00,115.62,115.89,115.5,115.82,35930.0,106.2483,106.4965,106.1381,106.4321,35930.0
2020-09-04 11:40:00,115.73,115.79,115.27,115.28,37930.0,106.3494,106.4046,105.9267,105.9359,37930.0
2020-09-04 11:45:00,115.29,115.66,115.2,115.51,53004.0,105.9451,106.2851,105.8624,106.1473,53004.0
2020-09-04 11:50:00,115.51,115.93,115.35,115.85,23941.0,106.1473,106.5332,106.0002,106.4597,23941.0
2020-09-04 11:55:00,115.81,116.0,115.5,115.91,21728.0,106.4229,106.5975,106.1381,106.5148,21728.0
2020-09-04 12:00:00,115.93,116.03,115.74,115.81,22834.0,106.5332,106.6251,106.3586,106.4229,22834.0
2020-09-04 12:05:00,115.83,115.87,115.61,115.7,15880.0,106.4413,106.4781,106.2391,106.3219,15880.0
2020-09-04 12:10:00,115.74,115.83,115.23,115.4,29919.0,106.3586,106.4413,105.89,106.0462,29919.0
2020-09-04 12:15:00,115.41,115.54,115.06,115.13,46991.0,106.0554,106.1748,105.7337,105.7981,46991.0
2020-09-04 12:20:00,115.16,115.61,115.16,115.59,17847.0,105.8256,106.2391,105.8256,106.2208,17847.0
2020-09-04 12:25:00,115.55,115.87,115.54,115.84,14940.0,106.184,106.4781,106.1748,106.4505,14940.0
2020-09-04 12:30:00,115.84,116.04,115.68,116.04,47154.0,106.4505,106.6343,106.3035,106.6343,47154.0
2020-09-04 12:35:00,116.05,116.34,116.0,116.32,22016.0,106.6435,106.91,106.5975,106.8916,22016.0
2020-09-04 12:40:00,116.35,116.45,116.14,116.24,16032.0,106.9192,107.0111,106.7262,106.8181,16032.0
2020-09-04 12:45:00,116.24,116.42,116.11,116.15,22074.0,106.8181,106.9835,106.6986,106.7354,22074.0
2020-09-04 12:50:00,116.16,116.25,115.94,116.14,13689.0,106.7446,106.8273,106.5424,106.7262,13689.0
2020-09-04 12:55:00,116.15,116.24,116.02,116.24,10302.0,106.7354,106.8181,106.6159,106.8181,10302.0
2020-09-04 13:00:00,116.22,116.24,115.85,115.91,15281.0,106.7997,106.8181,106.4597,106.5148,15281.0
2020-09-04 13:05:00,115.96,116.05,115.87,115.95,18162.0,106.5608,106.6435,106.4781,106.5516,18162.0
2020-09-04 13:10:00,115.92,116.05,115.74,115.97,14340.0,106.524,106.6435,106.3586,106.57,14340.0
2020-09-04 13:15:00,115.94,115.94,115.59,115.67,12723.0,106.5424,106.5424,106.2208,106.2943,12723.0
2020-09-04 13:20:00,115.69,115.88,115.69,115.79,6333.0,106.3127,106.4873,106.3127,106.4046,6333.0
2020-09-04 13:25:00,115.8,116.04,115.77,115.78,10657.0,106.4137,106.6343,106.3862,106.3954,10657.0
2020-09-04 13:30:00,115.76,115.81,115.54,115.7,12666.0,106.377,106.4229,106.1748,106.3219,12666.0
2020-09-04 13:35:00,115.77,116.19,115.7,116.08,22032.0,106.3862,106.7721,106.3219,106.6711,22032.0
2020-09-04 13:40:00,116.13,116.23,116.05,116.14,8684.0,106.717,106.8089,106.6435,106.7262,8684.0
2020-09-04 13:45:00,116.15,116.5,116.11,116.33,13591.0,106.7354,107.057,106.6986,106.9008,13591.0
2020-09-04 13:50:00,116.34,116.37,116.09,116.37,14735.0,106.91,106.9375,106.6802,106.9375,14735.0
2020-09-04 13:55:00,116.3,116.52,116.3,116.44,12615.0,106.8732,107.0754,106.8732,107.0019,12615.0
2020-09-04 14:00:00,116.41,116.55,116.27,116.27,14543.0,106.9743,107.103,106.8457,106.8457,14543.0
2020-09-04 14:05:00,116.3,116.44,116.16,116.31,6875.0,106.8732,107.0019,106.7446,106.8824,6875.0
2020-09-04 14:10:00,116.29,116.39,116.22,116.28,8840.0,106.864,106.9559,106.7997,106.8548,8840.0
2020-09-04 14:15:00,116.29,116.63,116.23,116.5,12932.0,106.864,107.1765,106.8089,107.057,12932.0
2020-09-04 14:20:00,116.53,116.64,116.35,116.5,10423.0,107.0846,107.1857,106.9192,107.057,10423.0
2020-09-04 14:25:00,116.49,116.82,116.48,116.76,8381.0,107.0478,107.3511,107.0386,107.2959,8381.0
2020-09-04 14:30:00,116.74,116.75,116.57,116.68,11113.0,107.2776,107.2867,107.1213,107.2224,11113.0
2020-09-04 14:35:00,116.69,117.03,116.68,117.02,10653.0,107.2316,107.5441,107.2224,107.5349,10653.0
2020-09-04 14:40:00,117.04,117.26,116.92,117.14,19122.0,107.5532,107.7554,107.443,107.6451,19122.0
2020-09-04 14:45:00,117.17,117.67,117.17,117.43,21867.0,107.6727,108.1322,107.6727,107.9116,21867.0
2020-09-04 14:50:00,117.38,117.53,117.34,117.45,18680.0,107.8657,108.0035,107.8289,107.93,18680.0
2020-09-04 14:55:00,117.49,117.68,117.32,117.66,18593.0,107.9668,108.1414,107.8105,108.123,18593.0
2020-09-04 15:00:00,117.63,117.75,117.38,117.7,22090.0,108.0954,108.2057,107.8657,108.1597,22090.0
2020-09-04 15:05:00,117.68,117.81,117.5,117.65,13802.0,108.1414,108.2608,107.976,108.1138,13802.0
2020-09-04 15:10:00,117.66,117.71,117.38,117.38,18320.0,108.123,108.1689,107.8657,107.8657,18320.0
2020-09-04 15:15:00,117.44,117.82,117.44,117.63,25466.0,107.9208,108.27,107.9208,108.0954,25466.0
2020-09-04 15:20:00,117.61,117.93,117.61,117.92,23399.0,108.077,108.3711,108.077,108.3619,23399.0
2020-09-04 15:25:00,117.9,118.05,117.71,117.87,25318.0,108.3435,108.4814,108.1689,108.316,25318.0
2020-09-04 15:30:00,117.88,117.88,117.62,117.74,27402.0,108.3252,108.3252,108.0862,108.1965,27402.0
2020-09-04 15:35:00,117.78,117.85,117.36,117.48,33549.0,108.2333,108.2976,107.8473,107.9576,33549.0
2020-09-04 15:40:00,117.51,117.62,117.3,117.31,29412.0,107.9851,108.0862,107.7922,107.8014,29412.0
2020-09-04 15:45:00,117.29,117.85,117.29,117.35,42282.0,107.783,108.2976,107.783,107.8381,42282.0
2020-09-04 15:50:00,117.35,117.68,117.3,117.61,73631.0,107.8381,108.1414,107.7922,108.077,73631.0
2020-09-04 15:55:00,117.62,117.69,117.34,117.52,170305.0,108.0862,108.1506,107.8289,107.9943,170305.0
2020-09-08 09:30:00,113.59,115.12,113.45,114.56,89906.0,104.3829,105.7889,104.2542,105.2743,89906.0
2020-09-08 09:35:00,114.57,115.02,114.5,114.96,65575.0,105.2834,105.697,105.2191,105.6418,65575.0
2020-09-08 09:40:00,114.89,114.89,113.86,114.09,54229.0,105.5775,105.5775,104.631,104.8424,54229.0
2020-09-08 09:45:00,114.08,114.74,113.75,114.12,64597.0,104.8332,105.4397,104.5299,104.8699,64597.0
2020-09-08 09:50:00,114.1,114.47,113.96,114.14,100033.0,104.8515,105.1916,104.7229,104.8883,100033.0
2020-09-08 09:55:00,114.1,114.4,113.93,114.06,77691.0,104.8515,105.1272,104.6953,104.8148,77691.0
2020-09-08 10:00:00,114.16,114.33,113.88,113.94,85413.0,104.9067,105.0629,104.6494,104.7045,85413.0
2020-09-08 10:05:00,113.97,114.96,113.84,114.84,108789.0,104.7321,105.6418,104.6126,105.5316,108789.0
2020-09-08 10:10:00,114.82,115.07,114.7,115.01,78227.0,105.5132,105.7429,105.4029,105.6878,78227.0
2020-09-08 10:15:00,114.99,115.29,114.95,115.26,68020.0,105.6694,105.9451,105.6326,105.9175,68020.0
2020-09-08 10:20:00,115.27,115.77,115.1,115.6,86483.0,105.9267,106.3862,105.7705,106.23,86483.0
2020-09-08 10:25:00,115.63,115.85,115.38,115.73,42525.0,106.2575,106.4597,106.0278,106.3494,42525.0
2020-09-08 10:30:00,115.76,115.85,115.38,115.57,39703.0,106.377,106.4597,106.0278,106.2024,39703.0
2020-09-08 10:35:00,115.59,115.77,115.37,115.75,42421.0,106.2208,106.3862,106.0186,106.3678,42421.0
2020-09-08 10:40:00,115.77,115.88,115.28,115.6,45303.0,106.3862,106.4873,105.9359,106.23,45303.0
2020-09-08 10:45:00,115.58,115.88,115.4,115.48,48726.0,106.2116,106.4873,106.0462,106.1197,48726.0
2020-09-08 10:50:00,115.49,116.02,115.4,115.82,50346.0,106.1289,106.6159,106.0462,106.4321,50346.0
2020-09-08 10:55:00,115.83,116.13,115.72,115.83,45260.0,106.4413,106.717,106.3402,106.4413,45260.0
2020-09-08 11:00:00,115.8,115.97,115.55,115.84,44771.0,106.4137,106.57,106.184,106.4505,44771.0
2020-09-08 11:05:00,115.82,116.02,115.65,116.02,25849.0,106.4321,106.6159,106.2759,106.6159,25849.0
2020-09-08 11:10:00,116.04,116.24,115.93,115.97,28100.0,106.6343,106.8181,106.5332,106.57,28100.0
2020-09-08 11:15:00,115.97,116.0,115.41,115.55,16126.0,106.57,106.5975,106.0554,106.184,16126.0
2020-09-08 11:20:00,115.58,115.61,115.2,115.28,28371.0,106.2116,106.2391,105.8624,105.9359,28371.0
2020-09-08 11:25:00,115.29,115.44,115.07,115.21,18880.0,105.9451,106.0829,105.7429,105.8716,18880.0
2020-09-08 11:30:00,115.2,115.26,114.76,114.83,29605.0,105.8624,105.9175,105.458,105.5224,29605.0
2020-09-08 11:35:00,114.79,114.92,114.67,114.69,30845.0,105.4856,105.6051,105.3753,105.3937,30845.0
2020-09-08 11:40:00,114.74,114.86,114.59,114.8,28290.0,105.4397,105.5499,105.3018,105.4948,28290.0
2020-09-08 11:45:00,114.79,114.94,114.7,114.81,15031.0,105.4856,105.6235,105.4029,105.504,15031.0
2020-09-08 11:50:00,114.83,114.85,114.4,114.4,21536.0,105.5224,105.5408,105.1272,105.1272,21536.0
2020-09-08 11:55:00,114.36,114.76,114.36,114.6,21996.0,105.0905,105.458,105.0905,105.311,21996.0
2020-09-08 12:00:00,114.58,114.87,114.54,114.8,34025.0,105.2926,105.5591,105.2559,105.4948,34025.0
2020-09-08 12:05:00,114.83,115.02,114.68,114.76,17560.0,105.5224,105.697,105.3845,105.458,17560.0
2020-09-08 12:10:00,114.75,114.95,114.72,114.74,35382.0,105.4489,105.6326,105.4213,105.4397,35382.0
2020-09-08 12:15:00,114.76,115.01,114.69,114.97,17673.0,105.458,105.6878,105.3937,105.651,17673.0
2020-09-08 12:20:00,114.98,115.19,114.83,115.14,24073.0,105.6602,105.8532,105.5224,105.8072,24073.0
2020-09-08 12:25:00,115.16,115.18,114.84,114.86,12509.0,105.8256,105.844,105.5316,105.5499,12509.0
2020-09-08 12:30:00,114.85,115.17,114.75,115.11,16236.0,105.5408,105.8348,105.4489,105.7797,16236.0
2020-09-08 12:35:00,115.12,115.21,114.93,115.13,11687.0,105.7889,105.8716,105.6143,105.7981,11687.0
2020-09-08 12:40:00,115.12,115.12,114.91,114.95,14921.0,105.7889,105.7889,105.5959,105.6326,14921.0
2020-09-08 12:45:00,114.96,115.25,114.96,115.2,15338.0,105.6418,105.9083,105.6418,105.8624,15338.0
2020-09-08 12:50:00,115.22,115.26,115.12,115.23,14543.0,105.8808,105.9175,105.7889,105.89,14543.0
2020-09-08 12:55:00,115.25,115.29,115.16,115.23,18651.0,105.9083,105.9451,105.8256,105.89,18651.0
2020-09-08 13:00:00,115.23,115.3,114.98,115.04,22432.0,105.89,105.9543,105.6602,105.7154,22432.0
2020-09-08 13:05:00,115.01,115.04,114.84,114.85,24601.0,105.6878,105.7154,105.5316,105.5408,24601.0
2020-09-08 13:10:00,114.81,115.07,114.79,115.07,15120.0,105.504,105.7429,105.4856,105.7429,15120.0
2020-09-08 13:15:00,115.07,115.2,115.03,115.12,18930.0,105.7429,105.8624,105.7062,105.7889,18930.0
2020-09-08 13:20:00,115.1,115.11,115.01,115.09,19486.0,105.7705,105.7797,105.6878,105.7613,19486.0
2020-09-08 13:25:00,115.1,115.12,114.85,114.87,18601.0,105.7705,105.7889,105.5408,105.5591,18601.0
2020-09-08 13:30:00,114.84,115.04,114.75,114.99,33741.0,105.5316,105.7154,105.4489,105.6694,33741.0
2020-09-08 13:35:00,115.02,115.13,114.98,115.09,15805.0,105.697,105.7981,105.6602,105.7613,15805.0
2020-09-08 13:40:00,115.08,115.21,115.06,115.08,12399.0,105.7521,105.8716,105.7337,105.7521,12399.0
2020-09-08 13:45:00,115.09,115.28,115.06,115.21,27095.0,105.7613,105.9359,105.7337,105.8716,27095.0
2020-09-08 13:50:00,115.22,115.25,114.97,115.18,26305.0,105.8808,105.9083,105.651,105.844,26305.0
2020-09-08 13:55:00,115.18,115.19,115.02,115.11,21596.0,105.844,105.8532,105.697,105.7797,21596.0
2020-09-08 14:00:00,115.11,115.2,114.85,114.86,58669.0,105.7797,105.8624,105.5408,105.5499,58669.0
2020-09-08 14:05:00,114.9,114.9,114.68,114.73,19983.0,105.5867,105.5867,105.3845,105.4305,19983.0
2020-09-08 14:10:00,114.75,114.78,114.54,114.55,17769.0,105.4489,105.4764,105.2559,105.2651,17769.0
2020-09-08 14:15:00,114.54,114.61,114.2,114.31,25705.0,105.2559,105.3202,104.9434,105.0445,25705.0
2020-09-08 14:20:00,114.28,114.41,114.18,114.26,25276.0,105.017,105.1364,104.9251,104.9986,25276.0
2020-09-08 14:25:00,114.25,114.35,114.12,114.21,14305.0,104.9894,105.0813,104.8699,104.9526,14305.0
2020-09-08 14:30:00,114.18,114.18,114.05,114.14,36356.0,104.9251,104.9251,104.8056,104.8883,36356.0
2020-09-08 14:35:00,114.12,114.14,113.83,113.89,24443.0,104.8699,104.8883,104.6034,104.6586,24443.0
2020-09-08 14:40:00,113.9,113.9,113.52,113.54,22538.0,104.6678,104.6678,104.3186,104.3369,22538.0
2020-09-08 14:45:00,113.59,113.81,113.51,113.73,21165.0,104.3829,104.585,104.3094,104.5115,21165.0
2020-09-08 14:50:00,113.7,113.71,113.29,113.53,21119.0,104.484,104.4932,104.1072,104.3277,21119.0
2020-09-08 14:55:00,113.5,113.92,113.34,113.78,35762.0,104.3002,104.6861,104.1531,104.5575,35762.0
2020-09-08 15:00:00,113.77,113.8,113.21,113.22,23274.0,104.5483,104.5759,104.0337,104.0429,23274.0
2020-09-08 15:05:00,113.23,113.35,113.08,113.21,22355.0,104.0521,104.1623,103.9142,104.0337,22355.0
2020-09-08 15:10:00,113.29,113.6,113.29,113.48,32975.0,104.1072,104.3921,104.1072,104.2818,32975.0
2020-09-08 15:15:00,113.44,113.66,113.27,113.36,28456.0,104.245,104.4472,104.0888,104.1715,28456.0
2020-09-08 15:20:00,113.34,113.57,113.33,113.51,28610.0,104.1531,104.3645,104.144,104.3094,28610.0
2020-09-08 15:25:00,113.57,113.74,113.42,113.71,23373.0,104.3645,104.5207,104.2267,104.4932,23373.0
2020-09-08 15:30:00,113.71,113.9,113.55,113.56,36929.0,104.4932,104.6678,104.3461,104.3553,36929.0
2020-09-08 15:35:00,113.59,113.92,113.59,113.73,45464.0,104.3829,104.6861,104.3829,104.5115,45464.0
2020-09-08 15:40:00,113.73,113.75,113.52,113.53,59134.0,104.5115,104.5299,104.3186,104.3277,59134.0
2020-09-08 15:45:00,113.55,113.58,113.16,113.49,86819.0,104.3461,104.3737,103.9877,104.291,86819.0
2020-09-08 15:50:00,113.49,113.49,113.04,113.05,159053.0,104.291,104.291,103.8775,103.8867,159053.0
2020-09-08 15:55:00,113.06,113.15,112.8,112.92,228544.0,103.8958,103.9785,103.6569,103.7672,228544.0
2020-09-09 09:30:00,114.86,116.25,114.12,115.42,127066.0,105.5499,106.8273,104.8699,106.0645,127066.0
2020-09-09 09:35:00,115.5,115.73,115.08,115.18,84111.0,106.1381,106.3494,105.7521,105.844,84111.0
2020-09-09 09:40:00,115.18,115.41,114.92,115.07,62775.0,105.844,106.0554,105.6051,105.7429,62775.0
2020-09-09 09:45:00,115.08,115.21,114.76,114.76,81250.0,105.7521,105.8716,105.458,105.458,81250.0
2020-09-09 09:50:00,114.74,115.05,114.57,115.02,33071.0,105.4397,105.7245,105.2834,105.697,33071.0
2020-09-09 09:55:00,114.95,115.15,114.8,115.01,36842.0,105.6326,105.8164,105.4948,105.6878,36842.0
2020-09-09 10:00:00,115.05,115.27,114.94,114.94,28974.0,105.7245,105.9267,105.6235,105.6235,28974.0
2020-09-09 10:05:00,114.97,115.11,114.47,114.47,30300.0,105.651,105.7797,105.1916,105.1916,30300.0
2020-09-09 10:10:00,114.48,114.64,114.3,114.42,37536.0,105.2007,105.3478,105.0353,105.1456,37536.0
2020-09-09 10:15:00,114.51,114.63,114.29,114.34,39192.0,105.2283,105.3386,105.0261,105.0721,39192.0
2020-09-09 10:20:00,114.35,114.55,114.25,114.38,28203.0,105.0813,105.2651,104.9894,105.1088,28203.0
2020-09-09 10:25:00,114.4,114.9,114.39,114.75,27321.0,105.1272,105.5867,105.118,105.4489,27321.0
2020-09-09 10:30:00,114.76,114.98,114.65,114.66,39169.0,105.458,105.6602,105.357,105.3662,39169.0
2020-09-09 10:35:00,114.66,115.06,114.64,115.05,32492.0,105.3662,105.7337,105.3478,105.7245,32492.0
2020-09-09 10:40:00,115.03,115.23,114.98,115.1,31695.0,105.7062,105.89,105.6602,105.7705,31695.0
2020-09-09 10:45:00,115.11,115.35,115.1,115.2,30192.0,105.7797,106.0002,105.7705,105.8624,30192.0
2020-09-09 10:50:00,115.23,115.31,115.14,115.21,41907.0,105.89,105.9635,105.8072,105.8716,41907.0
2020-09-09 10:55:00,115.21,115.49,115.17,115.48,32019.0,105.8716,106.1289,105.8348,106.1197,32019.0
2020-09-09 11:00:00,115.49,115.76,115.49,115.72,34125.0,106.1289,106.377,106.1289,106.3402,34125.0
2020-09-09 11:05:00,115.67,115.67,115.12,115.18,28726.0,106.2943,106.2943,105.7889,105.844,28726.0
2020-09-09 11:10:00,115.19,115.28,115.03,115.18,27084.0,105.8532,105.9359,105.7062,105.844,27084.0
2020-09-09 11:15:00,115.18,115.37,115.02,115.03,52635.0,105.844,106.0186,105.697,105.7062,52635.0
2020-09-09 11:20:00,115.05,115.11,114.91,115.02,26759.0,105.7245,105.7797,105.5959,105.697,26759.0
2020-09-09 11:25:00,114.98,115.25,114.98,115.2,22680.0,105.6602,105.9083,105.6602,105.8624,22680.0
2020-09-09 11:30:00,115.2,115.24,114.97,114.99,30849.0,105.8624,105.8991,105.651,105.6694,30849.0
2020-09-09 11:35:00,114.99,115.1,114.9,115.04,23607.0,105.6694,105.7705,105.5867,105.7154,23607.0
2020-09-09 11:40:00,115.03,115.11,114.88,114.98,16516.0,105.7062,105.7797,105.5683,105.6602,16516.0
2020-09-09 11:45:00,115.01,115.32,115.01,115.32,18861.0,105.6878,105.9727,105.6878,105.9727,18861.0
2020-09-09 11:50:00,115.33,115.44,115.21,115.3,23605.0,105.9818,106.0829,105.8716,105.9543,23605.0
2020-09-09 11:55:00,115.3,115.31,115.12,115.2,10747.0,105.9543,105.9635,105.7889,105.8624,10747.0
2020-09-09 12:00:00,115.2,115.27,115.16,115.25,13671.0,105.8624,105.9267,105.8256,105.9083,13671.0
2020-09-09 12:05:00,115.26,115.37,115.2,115.35,15547.0,105.9175,106.0186,105.8624,106.0002,15547.0
2020-09-09 12:10:00,115.33,115.45,115.33,115.39,13701.0,105.9818,106.0921,105.9818,106.037,13701.0
2020-09-09 12:15:00,115.38,115.6,115.32,115.52,20692.0,106.0278,106.23,105.9727,106.1564,20692.0
2020-09-09 12:20:00,115.5,115.65,115.46,115.53,9578.0,106.1381,106.2759,106.1013,106.1656,9578.0
2020-09-09 12:25:00,115.53,115.54,115.37,115.4,11239.0,106.1656,106.1748,106.0186,106.0462,11239.0
2020-09-09 12:30:00,115.42,115.51,115.29,115.33,10329.0,106.0645,106.1473,105.9451,105.9818,10329.0
2020-09-09 12:35:00,115.33,115.34,115.22,115.34,10778.0,105.9818,105.991,105.8808,105.991,10778.0
2020-09-09 12:40:00,115.32,115.52,115.32,115.5,13199.0,105.9727,106.1564,105.9727,106.1381,13199.0
2020-09-09 12:45:00,115.46,115.53,115.37,115.41,11653.0,106.1013,106.1656,106.0186,106.0554,11653.0
2020-09-09 12:50:00,115.42,115.45,115.3,115.31,8413.0,106.0645,106.0921,105.9543,105.9635,8413.0
2020-09-09 12:55:00,115.34,115.42,115.32,115.42,12118.0,105.991,106.0645,105.9727,106.0645,12118.0
2020-09-09 13:00:00,115.44,115.69,115.43,115.67,14212.0,106.0829,106.3127,106.0737,106.2943,14212.0
2020-09-09 13:05:00,115.65,115.74,115.64,115.65,10551.0,106.2759,106.3586,106.2667,106.2759,10551.0
2020-09-09 13:10:00,115.68,115.84,115.66,115.74,10661.0,106.3035,106.4505,106.2851,106.3586,10661.0
2020-09-09 13:15:00,115.74,115.76,115.43,115.44,11780.0,106.3586,106.377,106.0737,106.0829,11780.0
2020-09-09 13:20:00,115.48,115.61,115.47,115.54,14349.0,106.1197,106.2391,106.1105,106.1748,14349.0
2020-09-09 13:25:00,115.52,115.64,115.5,115.59,11720.0,106.1564,106.2667,106.1381,106.2208,11720.0
2020-09-09 13:30:00,115.6,115.67,115.45,115.62,21697.0,106.23,106.2943,106.0921,106.2483,21697.0
2020-09-09 13:35:00,115.62,115.8,115.62,115.71,11801.0,106.2483,106.4137,106.2483,106.331,11801.0
2020-09-09 13:40:00,115.71,115.71,115.48,115.48,11836.0,106.331,106.331,106.1197,106.1197,11836.0
2020-09-09 13:45:00,115.51,115.68,115.49,115.68,18714.0,106.1473,106.3035,106.1289,106.3035,18714.0
2020-09-09 13:50:00,115.67,115.79,115.62,115.77,15353.0,106.2943,106.4046,106.2483,106.3862,15353.0
2020-09-09 13:55:00,115.79,115.8,115.39,115.41,14219.0,106.4046,106.4137,106.037,106.0554,14219.0
2020-09-09 14:00:00,115.45,115.54,115.32,115.35,13673.0,106.0921,106.1748,105.9727,106.0002,13673.0
2020-09-09 14:05:00,115.38,115.48,115.27,115.38,11645.0,106.0278,106.1197,105.9267,106.0278,11645.0
2020-09-09 14:10:00,115.39,115.42,115.28,115.29,10735.0,106.037,106.0645,105.9359,105.9451,10735.0
2020-09-09 14:15:00,115.31,115.43,115.26,115.34,8964.0,105.9635,106.0737,105.9175,105.991,8964.0
2020-09-09 14:20:00,115.35,115.36,115.09,115.13,13405.0,106.0002,106.0094,105.7613,105.7981,13405.0
2020-09-09 14:25:00,115.12,115.2,114.98,115.12,14939.0,105.7889,105.8624,105.6602,105.7889,14939.0
2020-09-09 14:30:00,115.12,115.42,115.12,115.35,12357.0,105.7889,106.0645,105.7889,106.0002,12357.0
2020-09-09 14:35:00,115.36,115.42,115.3,115.36,10099.0,106.0094,106.0645,105.9543,106.0094,10099.0
2020-09-09 14:40:00,115.39,115.39,115.32,115.36,10176.0,106.037,106.037,105.9727,106.0094,10176.0
2020-09-09 14:45:00,115.36,115.37,115.2,115.24,12226.0,106.0094,106.0186,105.8624,105.8991,12226.0
2020-09-09 14:50:00,115.26,115.28,115.16,115.26,11172.0,105.9175,105.9359,105.8256,105.9175,11172.0
2020-09-09 14:55:00,115.26,115.32,115.13,115.16,12010.0,105.9175,105.9727,105.7981,105.8256,12010.0
2020-09-09 15:00:00,115.15,115.31,115.15,115.27,10001.0,105.8164,105.9635,105.8164,105.9267,10001.0
2020-09-09 15:05:00,115.26,115.33,115.22,115.28,12472.0,105.9175,105.9818,105.8808,105.9359,12472.0
2020-09-09 15:10:00,115.26,115.29,115.15,115.2,13197.0,105.9175,105.9451,105.8164,105.8624,13197.0
2020-09-09 15:15:00,115.2,115.36,115.2,115.36,17003.0,105.8624,106.0094,105.8624,106.0094,17003.0
2020-09-09 15:20:00,115.38,115.49,115.38,115.49,12238.0,106.0278,106.1289,106.0278,106.1289,12238.0
2020-09-09 15:25:00,115.49,115.57,115.41,115.57,17895.0,106.1289,106.2024,106.0554,106.2024,17895.0
2020-09-09 15:30:00,115.57,115.67,115.5,115.6,32657.0,106.2024,106.2943,106.1381,106.23,32657.0
2020-09-09 15:35:00,115.62,115.63,115.38,115.42,18828.0,106.2483,106.2575,106.0278,106.0645,18828.0
2020-09-09 15:40:00,115.39,115.43,115.26,115.37,17870.0,106.037,106.0737,105.9175,106.0186,17870.0
2020-09-09 15:45:00,115.35,115.37,115.12,115.2,26546.0,106.0002,106.0186,105.7889,105.8624,26546.0
2020-09-09 15:50:00,115.21,115.93,115.08,115.85,92970.0,105.8716,106.5332,105.7521,106.4597,92970.0
2020-09-09 15:55:00,115.86,115.86,115.43,115.53,194918.0,106.4689,106.4689,106.0737,106.1656,194918.0
2020-09-10 09:30:00,115.81,116.85,115.81,116.8,57787.0,106.4229,107.3786,106.4229,107.3327,57787.0
2020-09-10 09:35:00,116.74,116.77,116.27,116.6,15489.0,107.2776,107.3051,106.8457,107.1489,15489.0
2020-09-10 09:40:00,116.65,116.78,116.36,116.56,21400.0,107.1949,107.3143,106.9284,107.1121,21400.0
2020-09-10 09:45:00,116.63,116.77,116.33,116.47,17179.0,107.1765,107.3051,106.9008,107.0294,17179.0
2020-09-10 09:50:00,116.48,116.68,116.28,116.65,16818.0,107.0386,107.2224,106.8548,107.1949,16818.0
2020-09-10 09:55:00,116.64,116.78,116.06,116.13,14184.0,107.1857,107.3143,106.6527,106.717,14184.0
2020-09-10 10:00:00,116.1,116.49,116.09,116.39,10427.0,106.6894,107.0478,106.6802,106.9559,10427.0
2020-09-10 10:05:00,116.44,116.65,116.44,116.59,6850.0,107.0019,107.1949,107.0019,107.1397,6850.0
2020-09-10 10:10:00,116.57,116.57,116.34,116.48,7525.0,107.1213,107.1213,106.91,107.0386,7525.0
2020-09-10 10:15:00,116.48,116.59,116.38,116.39,8534.0,107.0386,107.1397,106.9467,106.9559,8534.0
2020-09-10 10:20:00,116.32,116.36,116.2,116.22,9898.0,106.8916,106.9284,106.7813,106.7997,9898.0
2020-09-10 10:25:00,116.22,116.34,116.09,116.28,11916.0,106.7997,106.91,106.6802,106.8548,11916.0
2020-09-10 10:30:00,116.17,116.53,116.17,116.35,11011.0,106.7538,107.0846,106.7538,106.9192,11011.0
2020-09-10 10:35:00,116.33,116.51,116.3,116.39,8584.0,106.9008,107.0662,106.8732,106.9559,8584.0
2020-09-10 10:40:00,116.41,116.41,116.14,116.15,15351.0,106.9743,106.9743,106.7262,106.7354,15351.0
2020-09-10 10:45:00,116.2,116.24,115.72,115.81,29578.0,106.7813,106.8181,106.3402,106.4229,29578.0
2020-09-10 10:50:00,115.86,116.34,115.84,116.15,42490.0,106.4689,106.91,106.4505,106.7354,42490.0
2020-09-10 10:55:00,116.16,116.23,115.56,115.67,31582.0,106.7446,106.8089,106.1932,106.2943,31582.0
2020-09-10 11:00:00,115.66,116.1,115.54,116.1,36049.0,106.2851,106.6894,106.1748,106.6894,36049.0
2020-09-10 11:05:00,116.07,116.17,115.98,116.11,34406.0,106.6619,106.7538,106.5792,106.6986,34406.0
2020-09-10 11:10:00,116.1,116.2,115.95,116.16,15875.0,106.6894,106.7813,106.5516,106.7446,15875.0
2020-09-10 11:15:00,116.14,116.16,115.74,116.0,18361.0,106.7262,106.7446,106.3586,106.5975,18361.0
2020-09-10 11:20:00,116.02,116.2,115.99,116.15,14000.0,106.6159,106.7813,106.5883,106.7354,14000.0
2020-09-10 11:25:00,116.17,116.23,116.08,116.22,11222.0,106.7538,106.8089,106.6711,106.7997,11222.0
2020-09-10 11:30:00,116.22,116.31,116.11,116.11,12268.0,106.7997,106.8824,106.6986,106.6986,12268.0
2020-09-10 11:35:00,116.1,116.29,116.06,116.21,6430.0,106.6894,106.864,106.6527,106.7905,6430.0
2020-09-10 11:40:00,116.25,116.37,116.23,116.23,5926.0,106.8273,106.9375,106.8089,106.8089,5926.0
2020-09-10 11:45:00,116.26,116.3,116.08,116.3,13071.0,106.8365,106.8732,106.6711,106.8732,13071.0
2020-09-10 11:50:00,116.28,116.32,116.12,116.14,6741.0,106.8548,106.8916,106.7078,106.7262,6741.0
2020-09-10 11:55:00,116.0,116.02,115.79,115.86,7207.0,106.5975,106.6159,106.4046,106.4689,7207.0
2020-09-10 12:00:00,115.81,116.06,115.57,115.66,14634.0,106.4229,106.6527,106.2024,106.2851,14634.0
2020-09-10 12:05:00,115.68,115.76,115.62,115.69,8665.0,106.3035,106.377,106.2483,106.3127,8665.0
2020-09-10 12:10:00,115.68,115.84,115.67,115.71,10553.0,106.3035,106.4505,106.2943,106.331,10553.0
2020-09-10 12:15:00,115.68,115.81,115.57,115.65,9155.0,106.3035,106.4229,106.2024,106.2759,9155.0
2020-09-10 12:20:00,115.65,115.66,115.31,115.43,19301.0,106.2759,106.2851,105.9635,106.0737,19301.0
2020-09-10 12:25:00,115.43,115.56,115.4,115.54,6204.0,106.0737,106.1932,106.0462,106.1748,6204.0
2020-09-10 12:30:00,115.56,115.66,115.44,115.54,8193.0,106.1932,106.2851,106.0829,106.1748,8193.0
2020-09-10 12:35:00,115.5,115.5,115.07,115.17,13069.0,106.1381,106.1381,105.7429,105.8348,13069.0
2020-09-10 12:40:00,115.19,115.24,115.04,115.05,8667.0,105.8532,105.8991,105.7154,105.7245,8667.0
2020-09-10 12:45:00,115.04,115.27,115.04,115.27,10414.0,105.7154,105.9267,105.7154,105.9267,10414.0
2020-09-10 12:50:00,115.3,115.49,115.29,115.46,7685.0,105.9543,106.1289,105.9451,106.1013,7685.0
2020-09-10 12:55:00,115.48,115.58,115.42,115.49,8259.0,106.1197,106.2116,106.0645,106.1289,8259.0
2020-09-10 13:00:00,115.53,115.71,115.47,115.68,13795.0,106.1656,106.331,106.1105,106.3035,13795.0
2020-09-10 13:05:00,115.69,115.8,115.63,115.8,9676.0,106.3127,106.4137,106.2575,106.4137,9676.0
2020-09-10 13:10:00,115.81,115.85,115.69,115.73,7169.0,106.4229,106.4597,106.3127,106.3494,7169.0
2020-09-10 13:15:00,115.73,116.01,115.71,116.01,9544.0,106.3494,106.6067,106.331,106.6067,9544.0
2020-09-10 13:20:00,115.99,116.01,115.86,115.86,7142.0,106.5883,106.6067,106.4689,106.4689,7142.0
2020-09-10 13:25:00,115.85,115.85,115.59,115.61,9391.0,106.4597,106.4597,106.2208,106.2391,9391.0
2020-09-10 13:30:00,115.62,115.9,115.62,115.83,9034.0,106.2483,106.5056,106.2483,106.4413,9034.0
2020-09-10 13:35:00,115.84,115.87,115.61,115.61,11376.0,106.4505,106.4781,106.2391,106.2391,11376.0
2020-09-10 13:40:00,115.57,115.73,115.55,115.57,10432.0,106.2024,106.3494,106.184,106.2024,10432.0
2020-09-10 13:45:00,115.6,115.7,115.58,115.62,7587.0,106.23,106.3219,106.2116,106.2483,7587.0
2020-09-10 13:50:00,115.64,115.66,115.41,115.41,11444.0,106.2667,106.2851,106.0554,106.0554,11444.0
2020-09-10 13:55:00,115.42,115.52,115.35,115.39,7258.0,106.0645,106.1564,106.0002,106.037,7258.0
2020-09-10 14:00:00,115.42,115.53,115.31,115.53,10664.0,106.0645,106.1656,105.9635,106.1656,10664.0
2020-09-10 14:05:00,115.51,115.55,115.37,115.44,8888.0,106.1473,106.184,106.0186,106.0829,8888.0
2020-09-10 14:10:00,115.42,115.45,115.24,115.27,9859.0,106.0645,106.0921,105.8991,105.9267,9859.0
2020-09-10 14:15:00,115.29,115.29,114.92,114.94,23149.0,105.9451,105.9451,105.6051,105.6235,23149.0
2020-09-10 14:20:00,114.91,115.01,114.59,114.59,20201.0,105.5959,105.6878,105.3018,105.3018,20201.0
2020-09-10 14:25:00,114.63,114.68,113.99,114.05,30304.0,105.3386,105.3845,104.7505,104.8056,30304.0
2020-09-10 14:30:00,113.99,114.41,113.99,114.15,23931.0,104.7505,105.1364,104.7505,104.8975,23931.0
2020-09-10 14:35:00,114.14,114.43,114.06,114.4,14448.0,104.8883,105.1548,104.8148,105.1272,14448.0
2020-09-10 14:40:00,114.42,114.42,113.85,113.89,17757.0,105.1456,105.1456,104.6218,104.6586,17757.0
2020-09-10 14:45:00,113.9,114.35,113.86,114.3,21744.0,104.6678,105.0813,104.631,105.0353,21744.0
2020-09-10 14:50:00,114.28,114.33,113.98,114.03,14391.0,105.017,105.0629,104.7413,104.7872,14391.0
2020-09-10 14:55:00,114.06,114.4,113.96,114.33,13810.0,104.8148,105.1272,104.7229,105.0629,13810.0
2020-09-10 15:00:00,114.33,114.43,114.23,114.29,29856.0,105.0629,105.1548,104.971,105.0261,29856.0
2020-09-10 15:05:00,114.29,114.45,114.08,114.08,56317.0,105.0261,105.1732,104.8332,104.8332,56317.0
2020-09-10 15:10:00,114.06,114.22,113.93,114.08,19959.0,104.8148,104.9618,104.6953,104.8332,19959.0
2020-09-10 15:15:00,114.05,114.13,113.76,113.78,26422.0,104.8056,104.8791,104.5391,104.5575,26422.0
2020-09-10 15:20:00,113.76,114.12,113.71,113.95,23398.0,104.5391,104.8699,104.4932,104.7137,23398.0
2020-09-10 15:25:00,113.96,114.16,113.67,114.04,22411.0,104.7229,104.9067,104.4564,104.7964,22411.0
2020-09-10 15:30:00,113.98,114.22,113.88,114.12,18284.0,104.7413,104.9618,104.6494,104.8699,18284.0
2020-09-10 15:35:00,114.01,114.21,113.87,114.21,22866.0,104.7688,104.9526,104.6402,104.9526,22866.0
2020-09-10 15:40:00,114.17,114.61,114.15,114.56,15441.0,104.9159,105.3202,104.8975,105.2743,15441.0
2020-09-10 15:45:00,114.57,114.67,114.16,114.28,24043.0,105.2834,105.3753,104.9067,105.017,24043.0
2020-09-10 15:50:00,114.26,114.67,114.05,114.44,66093.0,104.9986,105.3753,104.8056,105.164,66093.0
2020-09-10 15:55:00,114.47,114.77,114.15,114.15,114822.0,105.1916,105.4672,104.8975,104.8975,114822.0
2020-09-11 09:30:00,115.15,115.71,115.03,115.15,38264.0,105.8164,106.331,105.7062,105.8164,38264.0
2020-09-11 09:35:00,115.18,115.39,114.82,115.16,17238.0,105.844,106.037,105.5132,105.8256,17238.0
2020-09-11 09:40:00,115.2,115.41,115.08,115.37,11848.0,105.8624,106.0554,105.7521,106.0186,11848.0
2020-09-11 09:45:00,115.37,115.7,115.37,115.7,9826.0,106.0186,106.3219,106.0186,106.3219,9826.0
2020-09-11 09:50:00,115.69,115.79,115.41,115.43,17265.0,106.3127,106.4046,106.0554,106.0737,17265.0
2020-09-11 09:55:00,115.4,115.4,114.5,114.72,19105.0,106.0462,106.0462,105.2191,105.4213,19105.0
2020-09-11 10:00:00,114.71,115.06,114.58,114.88,13388.0,105.4121,105.7337,105.2926,105.5683,13388.0
2020-09-11 10:05:00,114.86,115.16,114.71,114.88,10164.0,105.5499,105.8256,105.4121,105.5683,10164.0
2020-09-11 10:10:00,114.96,114.97,114.52,114.9,13134.0,105.6418,105.651,105.2375,105.5867,13134.0
2020-09-11 10:15:00,114.85,115.25,114.66,115.19,14928.0,105.5408,105.9083,105.3662,105.8532,14928.0
2020-09-11 10:20:00,115.27,115.5,115.27,115.37,13588.0,105.9267,106.1381,105.9267,106.0186,13588.0
2020-09-11 10:25:00,115.37,115.4,115.13,115.36,16296.0,106.0186,106.0462,105.7981,106.0094,16296.0
2020-09-11 10:30:00,115.34,115.49,115.0,115.08,13160.0,105.991,106.1289,105.6786,105.7521,13160.0
2020-09-11 10:35:00,115.06,115.14,114.76,114.91,20231.0,105.7337,105.8072,105.458,105.5959,20231.0
2020-09-11 10:40:00,114.91,115.25,114.87,115.14,15926.0,105.5959,105.9083,105.5591,105.8072,15926.0
2020-09-11 10:45:00,115.15,115.38,115.13,115.34,27324.0,105.8164,106.0278,105.7981,105.991,27324.0
2020-09-11 10:50:00,115.32,115.46,115.3,115.34,25148.0,105.9727,106.1013,105.9543,105.991,25148.0
2020-09-11 10:55:00,115.34,115.37,115.02,115.02,14892.0,105.991,106.0186,105.697,105.697,14892.0
2020-09-11 11:00:00,115.04,115.42,115.04,115.42,16434.0,105.7154,106.0645,105.7154,106.0645,16434.0
2020-09-11 11:05:00,115.43,115.46,115.29,115.38,15400.0,106.0737,106.1013,105.9451,106.0278,15400.0
2020-09-11 11:10:00,115.39,115.43,115.22,115.3,15242.0,106.037,106.0737,105.8808,105.9543,15242.0
2020-09-11 11:15:00,115.28,115.31,115.03,115.22,21384.0,105.9359,105.9635,105.7062,105.8808,21384.0
2020-09-11 11:20:00,115.22,115.27,114.72,114.79,20158.0,105.8808,105.9267,105.4213,105.4856,20158.0
2020-09-11 11:25:00,114.8,114.87,114.63,114.83,14603.0,105.4948,105.5591,105.3386,105.5224,14603.0
2020-09-11 11:30:00,114.78,114.79,114.46,114.51,16579.0,105.4764,105.4856,105.1824,105.2283,16579.0
2020-09-11 11:35:00,114.51,114.65,114.41,114.65,19284.0,105.2283,105.357,105.1364,105.357,19284.0
2020-09-11 11:40:00,114.68,114.79,114.49,114.61,16641.0,105.3845,105.4856,105.2099,105.3202,16641.0
2020-09-11 11:45:00,114.59,114.68,114.47,114.59,18393.0,105.3018,105.3845,105.1916,105.3018,18393.0
2020-09-11 11:50:00,114.59,114.69,114.42,114.55,12608.0,105.3018,105.3937,105.1456,105.2651,12608.0
2020-09-11 11:55:00,114.55,114.66,114.37,114.37,14263.0,105.2651,105.3662,105.0997,105.0997,14263.0
2020-09-11 12:00:00,114.35,114.48,114.21,114.46,14890.0,105.0813,105.2007,104.9526,105.1824,14890.0
2020-09-11 12:05:00,114.47,114.49,114.31,114.35,9689.0,105.1916,105.2099,105.0445,105.0813,9689.0
2020-09-11 12:10:00,114.32,114.38,114.19,114.19,12135.0,105.0537,105.1088,104.9342,104.9342,12135.0
2020-09-11 12:15:00,114.2,114.32,114.06,114.3,18509.0,104.9434,105.0537,104.8148,105.0353,18509.0
2020-09-11 12:20:00,114.37,114.52,114.33,114.43,10723.0,105.0997,105.2375,105.0629,105.1548,10723.0
2020-09-11 12:25:00,114.4,114.45,114.13,114.14,13385.0,105.1272,105.1732,104.8791,104.8883,13385.0
2020-09-11 12:30:00,114.12,114.12,113.85,113.91,20244.0,104.8699,104.8699,104.6218,104.6769,20244.0
2020-09-11 12:35:00,113.93,113.99,113.64,113.75,26453.0,104.6953,104.7505,104.4288,104.5299,26453.0
2020-09-11 12:40:00,113.71,113.72,113.57,113.61,16755.0,104.4932,104.5023,104.3645,104.4013,16755.0
2020-09-11 12:45:00,113.58,113.76,113.54,113.76,14940.0,104.3737,104.5391,104.3369,104.5391,14940.0
2020-09-11 12:50:00,113.78,113.87,113.77,113.78,9665.0,104.5575,104.6402,104.5483,104.5575,9665.0
2020-09-11 12:55:00,113.79,113.82,113.39,113.4,17176.0,104.5667,104.5942,104.1991,104.2083,17176.0
2020-09-11 13:00:00,113.4,113.5,113.27,113.29,14257.0,104.2083,104.3002,104.0888,104.1072,14257.0
2020-09-11 13:05:00,113.32,113.32,113.07,113.18,16392.0,104.1348,104.1348,103.905,104.0061,16392.0
2020-09-11 13:10:00,113.17,113.25,112.98,113.03,11530.0,103.9969,104.0704,103.8223,103.8683,11530.0
2020-09-11 13:15:00,113.05,113.25,112.83,113.05,16825.0,103.8867,104.0704,103.6845,103.8867,16825.0
2020-09-11 13:20:00,113.1,113.13,112.91,112.92,12626.0,103.9326,103.9602,103.758,103.7672,12626.0
2020-09-11 13:25:00,112.93,113.03,112.72,112.83,20158.0,103.7764,103.8683,103.5834,103.6845,20158.0
2020-09-11 13:30:00,112.84,112.86,112.5,112.57,21797.0,103.6937,103.7121,103.3812,103.4456,21797.0
2020-09-11 13:35:00,112.61,112.82,112.6,112.66,19391.0,103.4823,103.6753,103.4731,103.5283,19391.0
2020-09-11 13:40:00,112.65,112.99,112.6,112.91,14125.0,103.5191,103.8315,103.4731,103.758,14125.0
2020-09-11 13:45:00,112.92,113.01,112.81,112.99,10917.0,103.7672,103.8499,103.6661,103.8315,10917.0
2020-09-11 13:50:00,112.94,113.15,112.88,112.93,12607.0,103.7856,103.9785,103.7304,103.7764,12607.0
2020-09-11 13:55:00,112.91,113.01,112.67,112.69,18833.0,103.758,103.8499,103.5375,103.5558,18833.0
2020-09-11 14:00:00,112.69,112.96,112.69,112.88,18243.0,103.5558,103.8039,103.5558,103.7304,18243.0
2020-09-11 14:05:00,112.87,113.25,112.84,113.22,12782.0,103.7212,104.0704,103.6937,104.0429,12782.0
2020-09-11 14:10:00,113.2,113.49,113.17,113.38,12563.0,104.0245,104.291,103.9969,104.1899,12563.0
2020-09-11 14:15:00,113.39,113.4,113.14,113.2,11114.0,104.1991,104.2083,103.9694,104.0245,11114.0
2020-09-11 14:20:00,113.23,113.35,113.06,113.35,11164.0,104.0521,104.1623,103.8958,104.1623,11164.0
2020-09-11 14:25:00,113.29,113.35,113.09,113.09,6373.0,104.1072,104.1623,103.9234,103.9234,6373.0
2020-09-11 14:30:00,113.11,113.51,113.11,113.39,9727.0,103.9418,104.3094,103.9418,104.1991,9727.0
2020-09-11 14:35:00,113.42,113.71,113.39,113.69,13018.0,104.2267,104.4932,104.1991,104.4748,13018.0
2020-09-11 14:40:00,113.65,113.82,113.47,113.71,12367.0,104.438,104.5942,104.2726,104.4932,12367.0
2020-09-11 14:45:00,113.72,113.74,113.52,113.53,6529.0,104.5023,104.5207,104.3186,104.3277,6529.0
2020-09-11 14:50:00,113.55,113.7,113.47,113.7,8978.0,104.3461,104.484,104.2726,104.484,8978.0
2020-09-11 14:55:00,113.69,113.73,113.47,113.47,14197.0,104.4748,104.5115,104.2726,104.2726,14197.0
2020-09-11 15:00:00,113.46,113.49,113.22,113.23,14277.0,104.2634,104.291,104.0429,104.0521,14277.0
2020-09-11 15:05:00,113.26,113.33,113.04,113.06,32139.0,104.0796,104.144,103.8775,103.8958,32139.0
2020-09-11 15:10:00,113.09,113.14,112.94,113.13,18216.0,103.9234,103.9694,103.7856,103.9602,18216.0
2020-09-11 15:15:00,113.12,113.55,113.12,113.52,18955.0,103.951,104.3461,103.951,104.3186,18955.0
2020-09-11 15:20:00,113.5,113.81,113.46,113.71,21918.0,104.3002,104.585,104.2634,104.4932,21918.0
2020-09-11 15:25:00,113.7,113.91,113.61,113.81,18499.0,104.484,104.6769,104.4013,104.585,18499.0
2020-09-11 15:30:00,113.82,114.07,113.82,113.98,19044.0,104.5942,104.824,104.5942,104.7413,19044.0
2020-09-11 15:35:00,113.94,113.94,113.63,113.73,13032.0,104.7045,104.7045,104.4196,104.5115,13032.0
2020-09-11 15:40:00,113.75,113.84,113.66,113.79,18608.0,104.5299,104.6126,104.4472,104.5667,18608.0
2020-09-11 15:45:00,113.8,113.89,113.66,113.79,27572.0,104.5759,104.6586,104.4472,104.5667,27572.0
2020-09-11 15:50:00,113.78,113.83,113.6,113.69,39757.0,104.5575,104.6034,104.3921,104.4748,39757.0
2020-09-11 15:55:00,113.7,113.85,113.67,113.81,67911.0,104.484,104.6218,104.4564,104.585,67911.0
2020-09-14 09:30:00,115.73,115.78,114.78,114.84,41401.0,106.3494,106.3954,105.4764,105.5316,41401.0
2020-09-14 09:35:00,114.88,114.96,114.36,114.54,50325.0,105.5683,105.6418,105.0905,105.2559,50325.0
2020-09-14 09:40:00,114.52,114.79,114.47,114.47,19449.0,105.2375,105.4856,105.1916,105.1916,19449.0
2020-09-14 09:45:00,114.51,115.02,114.45,114.93,22954.0,105.2283,105.697,105.1732,105.6143,22954.0
2020-09-14 09:50:00,114.91,114.94,114.6,114.61,17449.0,105.5959,105.6235,105.311,105.3202,17449.0
2020-09-14 09:55:00,114.63,114.79,114.37,114.49,23919.0,105.3386,105.4856,105.0997,105.2099,23919.0
2020-09-14 10:00:00,114.5,114.6,114.36,114.53,21385.0,105.2191,105.311,105.0905,105.2467,21385.0
2020-09-14 10:05:00,114.52,114.54,114.37,114.45,27575.0,105.2375,105.2559,105.0997,105.1732,27575.0
2020-09-14 10:10:00,114.49,114.55,114.33,114.45,9357.0,105.2099,105.2651,105.0629,105.1732,9357.0
2020-09-14 10:15:00,114.47,114.6,114.43,114.6,10298.0,105.1916,105.311,105.1548,105.311,10298.0
2020-09-14 10:20:00,114.63,114.66,114.36,114.41,10328.0,105.3386,105.3662,105.0905,105.1364,10328.0
2020-09-14 10:25:00,114.41,114.58,114.35,114.51,9308.0,105.1364,105.2926,105.0813,105.2283,9308.0
2020-09-14 10:30:00,114.51,114.67,114.38,114.48,12081.0,105.2283,105.3753,105.1088,105.2007,12081.0
2020-09-14 10:35:00,114.53,114.56,114.37,114.44,9246.0,105.2467,105.2743,105.0997,105.164,9246.0
2020-09-14 10:40:00,114.41,114.43,114.19,114.37,11817.0,105.1364,105.1548,104.9342,105.0997,11817.0
2020-09-14 10:45:00,114.39,114.42,114.14,114.27,21517.0,105.118,105.1456,104.8883,105.0078,21517.0
2020-09-14 10:50:00,114.24,114.5,114.23,114.5,6494.0,104.9802,105.2191,104.971,105.2191,6494.0
2020-09-14 10:55:00,114.5,114.69,114.5,114.69,10189.0,105.2191,105.3937,105.2191,105.3937,10189.0
2020-09-14 11:00:00,114.68,114.73,114.45,114.55,11527.0,105.3845,105.4305,105.1732,105.2651,11527.0
2020-09-14 11:05:00,114.57,114.7,114.5,114.51,9525.0,105.2834,105.4029,105.2191,105.2283,9525.0
2020-09-14 11:10:00,114.53,114.53,114.2,114.26,21012.0,105.2467,105.2467,104.9434,104.9986,21012.0
2020-09-14 11:15:00,114.23,114.4,114.19,114.34,6655.0,104.971,105.1272,104.9342,105.0721,6655.0
2020-09-14 11:20:00,114.3,114.48,114.3,114.37,11015.0,105.0353,105.2007,105.0353,105.0997,11015.0
2020-09-14 11:25:00,114.37,114.63,114.34,114.58,7574.0,105.0997,105.3386,105.0721,105.2926,7574.0
2020-09-14 11:30:00,114.61,114.62,114.43,114.57,10390.0,105.3202,105.3294,105.1548,105.2834,10390.0
2020-09-14 11:35:00,114.58,114.6,114.4,114.54,11736.0,105.2926,105.311,105.1272,105.2559,11736.0
2020-09-14 11:40:00,114.56,114.59,114.44,114.48,12629.0,105.2743,105.3018,105.164,105.2007,12629.0
2020-09-14 11:45:00,114.47,114.48,114.24,114.26,11912.0,105.1916,105.2007,104.9802,104.9986,11912.0
2020-09-14 11:50:00,114.27,114.46,114.22,114.44,14681.0,105.0078,105.1824,104.9618,105.164,14681.0
2020-09-14 11:55:00,114.42,114.5,114.26,114.32,12025.0,105.1456,105.2191,104.9986,105.0537,12025.0
2020-09-14 12:00:00,114.29,114.42,114.25,114.37,10574.0,105.0261,105.1456,104.9894,105.0997,10574.0
2020-09-14 12:05:00,114.34,114.37,114.23,114.34,14567.0,105.0721,105.0997,104.971,105.0721,14567.0
2020-09-14 12:10:00,114.33,114.35,114.23,114.25,10895.0,105.0629,105.0813,104.971,104.9894,10895.0
2020-09-14 12:15:00,114.23,114.37,114.19,114.25,11168.0,104.971,105.0997,104.9342,104.9894,11168.0
2020-09-14 12:20:00,114.24,114.26,114.13,114.18,13672.0,104.9802,104.9986,104.8791,104.9251,13672.0
2020-09-14 12:25:00,114.18,114.26,114.13,114.14,7116.0,104.9251,104.9986,104.8791,104.8883,7116.0
2020-09-14 12:30:00,114.18,114.22,114.08,114.1,11002.0,104.9251,104.9618,104.8332,104.8515,11002.0
2020-09-14 12:35:00,114.06,114.14,114.03,114.08,10464.0,104.8148,104.8883,104.7872,104.8332,10464.0
2020-09-14 12:40:00,114.08,114.18,114.04,114.14,7056.0,104.8332,104.9251,104.7964,104.8883,7056.0
2020-09-14 12:45:00,114.13,114.16,114.07,114.09,6892.0,104.8791,104.9067,104.824,104.8424,6892.0
2020-09-14 12:50:00,114.06,114.14,113.95,113.99,12604.0,104.8148,104.8883,104.7137,104.7505,12604.0
2020-09-14 12:55:00,114.04,114.13,113.97,114.13,5256.0,104.7964,104.8791,104.7321,104.8791,5256.0
2020-09-14 13:00:00,114.15,114.36,114.15,114.25,8199.0,104.8975,105.0905,104.8975,104.9894,8199.0
2020-09-14 13:05:00,114.25,114.29,114.07,114.16,12377.0,104.9894,105.0261,104.824,104.9067,12377.0
2020-09-14 13:10:00,114.17,114.18,114.1,114.11,8182.0,104.9159,104.9251,104.8515,104.8607,8182.0
2020-09-14 13:15:00,114.09,114.09,113.92,113.95,8356.0,104.8424,104.8424,104.6861,104.7137,8356.0
2020-09-14 13:20:00,113.99,113.99,113.87,113.95,5910.0,104.7505,104.7505,104.6402,104.7137,5910.0
2020-09-14 13:25:00,113.91,114.02,113.88,114.0,8697.0,104.6769,104.778,104.6494,104.7596,8697.0
2020-09-14 13:30:00,114.0,114.02,113.69,113.82,12552.0,104.7596,104.778,104.4748,104.5942,12552.0
2020-09-14 13:35:00,113.78,113.9,113.78,113.87,5793.0,104.5575,104.6678,104.5575,104.6402,5793.0
2020-09-14 13:40:00,113.84,113.93,113.77,113.9,8283.0,104.6126,104.6953,104.5483,104.6678,8283.0
2020-09-14 13:45:00,113.91,114.05,113.91,114.05,6507.0,104.6769,104.8056,104.6769,104.8056,6507.0
2020-09-14 13:50:00,114.04,114.15,114.03,114.14,6963.0,104.7964,104.8975,104.7872,104.8883,6963.0
2020-09-14 13:55:00,114.14,114.16,114.07,114.08,7755.0,104.8883,104.9067,104.824,104.8332,7755.0
2020-09-14 14:00:00,114.09,114.09,113.94,114.06,9887.0,104.8424,104.8424,104.7045,104.8148,9887.0
2020-09-14 14:05:00,114.07,114.22,114.06,114.17,6610.0,104.824,104.9618,104.8148,104.9159,6610.0
2020-09-14 14:10:00,114.18,114.19,114.11,114.11,6953.0,104.9251,104.9342,104.8607,104.8607,6953.0
2020-09-14 14:15:00,114.11,114.15,114.07,114.11,10705.0,104.8607,104.8975,104.824,104.8607,10705.0
2020-09-14 14:20:00,114.12,114.23,114.09,114.22,10867.0,104.8699,104.971,104.8424,104.9618,10867.0
2020-09-14 14:25:00,114.2,114.2,114.0,114.02,9609.0,104.9434,104.9434,104.7596,104.778,9609.0
2020-09-14 14:30:00,114.04,114.2,114.01,114.13,10655.0,104.7964,104.9434,104.7688,104.8791,10655.0
2020-09-14 14:35:00,114.15,114.16,114.06,114.12,12536.0,104.8975,104.9067,104.8148,104.8699,12536.0
2020-09-14 14:40:00,114.12,114.22,113.96,114.1,16262.0,104.8699,104.9618,104.7229,104.8515,16262.0
2020-09-14 14:45:00,114.11,114.11,113.98,114.02,8269.0,104.8607,104.8607,104.7413,104.778,8269.0
2020-09-14 14:50:00,114.03,114.22,114.0,114.09,14005.0,104.7872,104.9618,104.7596,104.8424,14005.0
2020-09-14 14:55:00,114.04,114.16,113.88,114.12,16527.0,104.7964,104.9067,104.6494,104.8699,16527.0
2020-09-14 15:00:00,114.14,114.23,114.01,114.08,9649.0,104.8883,104.971,104.7688,104.8332,9649.0
2020-09-14 15:05:00,114.09,114.13,113.97,114.1,9607.0,104.8424,104.8791,104.7321,104.8515,9607.0
2020-09-14 15:10:00,114.02,114.12,113.98,114.05,16999.0,104.778,104.8699,104.7413,104.8056,16999.0
2020-09-14 15:15:00,114.05,114.32,114.0,114.27,15249.0,104.8056,105.0537,104.7596,105.0078,15249.0
2020-09-14 15:20:00,114.27,114.28,114.0,114.06,13208.0,105.0078,105.017,104.7596,104.8148,13208.0
2020-09-14 15:25:00,114.05,114.22,114.03,114.19,13411.0,104.8056,104.9618,104.7872,104.9342,13411.0
2020-09-14 15:30:00,114.2,114.32,114.18,114.24,14618.0,104.9434,105.0537,104.9251,104.9802,14618.0
2020-09-14 15:35:00,114.22,114.45,114.19,114.45,18075.0,104.9618,105.1732,104.9342,105.1732,18075.0
2020-09-14 15:40:00,114.44,114.62,114.43,114.6,18289.0,105.164,105.3294,105.1548,105.311,18289.0
2020-09-14 15:45:00,114.59,114.83,114.58,114.8,23861.0,105.3018,105.5224,105.2926,105.4948,23861.0
2020-09-14 15:50:00,114.82,114.85,114.57,114.72,55848.0,105.5132,105.5408,105.2834,105.4213,55848.0
2020-09-14 15:55:00,114.7,114.73,114.57,114.62,102547.0,105.4029,105.4305,105.2834,105.3294,102547.0
2020-09-15 09:30:00,115.52,116.1,115.47,115.78,28292.0,106.1564,106.6894,106.1105,106.3954,28292.0
2020-09-15 09:35:00,115.78,115.87,115.64,115.77,11023.0,106.3954,106.4781,106.2667,106.3862,11023.0
2020-09-15 09:40:00,115.74,116.0,115.62,115.73,14432.0,106.3586,106.5975,106.2483,106.3494,14432.0
2020-09-15 09:45:00,115.73,115.8,115.21,115.21,35550.0,106.3494,106.4137,105.8716,105.8716,35550.0
2020-09-15 09:50:00,115.25,115.47,115.15,115.32,20070.0,105.9083,106.1105,105.8164,105.9727,20070.0
2020-09-15 09:55:00,115.32,115.54,115.16,115.46,28375.0,105.9727,106.1748,105.8256,106.1013,28375.0
2020-09-15 10:00:00,115.44,115.95,115.37,115.8,15658.0,106.0829,106.5516,106.0186,106.4137,15658.0
2020-09-15 10:05:00,115.82,116.06,115.81,116.01,15015.0,106.4321,106.6527,106.4229,106.6067,15015.0
2020-09-15 10:10:00,116.07,116.1,115.85,115.88,10444.0,106.6619,106.6894,106.4597,106.4873,10444.0
2020-09-15 10:15:00,115.87,116.22,115.87,116.2,11120.0,106.4781,106.7997,106.4781,106.7813,11120.0
2020-09-15 10:20:00,116.25,116.28,116.01,116.02,8391.0,106.8273,106.8548,106.6067,106.6159,8391.0
2020-09-15 10:25:00,116.09,116.34,116.03,116.17,11970.0,106.6802,106.91,106.6251,106.7538,11970.0
2020-09-15 10:30:00,116.19,116.26,116.08,116.18,7346.0,106.7721,106.8365,106.6711,106.7629,7346.0
2020-09-15 10:35:00,116.16,116.29,115.96,115.96,8551.0,106.7446,106.864,106.5608,106.5608,8551.0
2020-09-15 10:40:00,115.94,115.98,115.76,115.98,11763.0,106.5424,106.5792,106.377,106.5792,11763.0
2020-09-15 10:45:00,116.0,116.12,115.95,116.02,7821.0,106.5975,106.7078,106.5516,106.6159,7821.0
2020-09-15 10:50:00,115.99,116.07,115.9,115.96,6350.0,106.5883,106.6619,106.5056,106.5608,6350.0
2020-09-15 10:55:00,115.95,116.07,115.89,116.05,6315.0,106.5516,106.6619,106.4965,106.6435,6315.0
2020-09-15 11:00:00,116.07,116.18,116.03,116.09,4550.0,106.6619,106.7629,106.6251,106.6802,4550.0
2020-09-15 11:05:00,116.07,116.22,115.98,116.02,13748.0,106.6619,106.7997,106.5792,106.6159,13748.0
2020-09-15 11:10:00,116.05,116.14,115.98,116.02,8075.0,106.6435,106.7262,106.5792,106.6159,8075.0
2020-09-15 11:15:00,116.01,116.11,115.93,116.06,9597.0,106.6067,106.6986,106.5332,106.6527,9597.0
2020-09-15 11:20:00,116.03,116.1,115.93,115.93,12209.0,106.6251,106.6894,106.5332,106.5332,12209.0
2020-09-15 11:25:00,115.92,115.98,115.87,115.92,11328.0,106.524,106.5792,106.4781,106.524,11328.0
2020-09-15 11:30:00,115.9,116.24,115.9,116.22,22777.0,106.5056,106.8181,106.5056,106.7997,22777.0
2020-09-15 11:35:00,116.22,116.23,116.03,116.04,23590.0,106.7997,106.8089,106.6251,106.6343,23590.0
2020-09-15 11:40:00,116.05,116.08,115.78,115.83,16052.0,106.6435,106.6711,106.3954,106.4413,16052.0
2020-09-15 11:45:00,115.83,115.93,115.83,115.89,6851.0,106.4413,106.5332,106.4413,106.4965,6851.0
2020-09-15 11:50:00,115.9,115.9,115.75,115.81,7097.0,106.5056,106.5056,106.3678,106.4229,7097.0
2020-09-15 11:55:00,115.79,115.96,115.79,115.96,5532.0,106.4046,106.5608,106.4046,106.5608,5532.0
2020-09-15 12:00:00,115.96,116.21,115.96,116.16,5364.0,106.5608,106.7905,106.5608,106.7446,5364.0
2020-09-15 12:05:00,116.17,116.35,116.17,116.32,39207.0,106.7538,106.9192,106.7538,106.8916,39207.0
2020-09-15 12:10:00,116.31,116.35,116.19,116.23,18327.0,106.8824,106.9192,106.7721,106.8089,18327.0
2020-09-15 12:15:00,116.25,116.39,116.23,116.39,14336.0,106.8273,106.9559,106.8089,106.9559,14336.0
2020-09-15 12:20:00,116.43,116.52,116.4,116.51,19213.0,106.9927,107.0754,106.9651,107.0662,19213.0
2020-09-15 12:25:00,116.49,116.71,116.48,116.65,35483.0,107.0478,107.25,107.0386,107.1949,35483.0
2020-09-15 12:30:00,116.66,116.8,116.66,116.74,17373.0,107.204,107.3327,107.204,107.2776,17373.0
2020-09-15 12:35:00,116.74,116.77,116.65,116.69,20676.0,107.2776,107.3051,107.1949,107.2316,20676.0
2020-09-15 12:40:00,116.69,116.95,116.69,116.89,28983.0,107.2316,107.4705,107.2316,107.4154,28983.0
2020-09-15 12:45:00,116.92,116.92,116.78,116.78,13416.0,107.443,107.443,107.3143,107.3143,13416.0
2020-09-15 12:50:00,116.76,116.76,116.58,116.64,6593.0,107.2959,107.2959,107.1305,107.1857,6593.0
2020-09-15 12:55:00,116.64,116.65,116.55,116.59,7239.0,107.1857,107.1949,107.103,107.1397,7239.0
2020-09-15 13:00:00,116.6,116.7,116.56,116.65,11217.0,107.1489,107.2408,107.1121,107.1949,11217.0
2020-09-15 13:05:00,116.65,116.66,116.54,116.55,11659.0,107.1949,107.204,107.0938,107.103,11659.0
2020-09-15 13:10:00,116.53,116.61,116.47,116.47,11345.0,107.0846,107.1581,107.0294,107.0294,11345.0
2020-09-15 13:15:00,116.46,116.48,116.37,116.39,13682.0,107.0203,107.0386,106.9375,106.9559,13682.0
2020-09-15 13:20:00,116.38,116.4,116.24,116.28,9095.0,106.9467,106.9651,106.8181,106.8548,9095.0
2020-09-15 13:25:00,116.3,116.39,116.24,116.34,28368.0,106.8732,106.9559,106.8181,106.91,28368.0
2020-09-15 13:30:00,116.34,116.5,116.33,116.49,7474.0,106.91,107.057,106.9008,107.0478,7474.0
2020-09-15 13:35:00,116.51,116.53,116.4,116.41,9733.0,107.0662,107.0846,106.9651,106.9743,9733.0
2020-09-15 13:40:00,116.42,116.44,116.36,116.38,9123.0,106.9835,107.0019,106.9284,106.9467,9123.0
2020-09-15 13:45:00,116.41,116.54,116.41,116.48,8445.0,106.9743,107.0938,106.9743,107.0386,8445.0
2020-09-15 13:50:00,116.51,116.57,116.4,116.55,24992.0,107.0662,107.1213,106.9651,107.103,24992.0
2020-09-15 13:55:00,116.55,116.58,116.41,116.41,20941.0,107.103,107.1305,106.9743,106.9743,20941.0
2020-09-15 14:00:00,116.43,116.49,116.37,116.46,17791.0,106.9927,107.0478,106.9375,107.0203,17791.0
2020-09-15 14:05:00,116.49,116.62,116.42,116.47,60959.0,107.0478,107.1673,106.9835,107.0294,60959.0
2020-09-15 14:10:00,116.49,116.67,116.49,116.66,10632.0,107.0478,107.2132,107.0478,107.204,10632.0
2020-09-15 14:15:00,116.66,116.8,116.63,116.73,12576.0,107.204,107.3327,107.1765,107.2684,12576.0
2020-09-15 14:20:00,116.75,116.79,116.66,116.68,8703.0,107.2867,107.3235,107.204,107.2224,8703.0
2020-09-15 14:25:00,116.68,116.79,116.61,116.76,8755.0,107.2224,107.3235,107.1581,107.2959,8755.0
2020-09-15 14:30:00,116.75,116.75,116.54,116.64,7579.0,107.2867,107.2867,107.0938,107.1857,7579.0
2020-09-15 14:35:00,116.64,116.72,116.63,116.68,9396.0,107.1857,107.2592,107.1765,107.2224,9396.0
2020-09-15 14:40:00,116.71,116.86,116.69,116.81,22121.0,107.25,107.3878,107.2316,107.3419,22121.0
2020-09-15 14:45:00,116.81,116.81,116.7,116.74,10974.0,107.3419,107.3419,107.2408,107.2776,10974.0
2020-09-15 14:50:00,116.78,116.94,116.76,116.9,15777.0,107.3143,107.4613,107.2959,107.4246,15777.0
2020-09-15 14:55:00,116.89,116.98,116.88,116.92,13536.0,107.4154,107.4981,107.4062,107.443,13536.0
2020-09-15 15:00:00,116.93,116.98,116.75,116.75,17019.0,107.4522,107.4981,107.2867,107.2867,17019.0
2020-09-15 15:05:00,116.76,116.76,116.49,116.56,23470.0,107.2959,107.2959,107.0478,107.1121,23470.0
2020-09-15 15:10:00,116.56,116.65,116.51,116.55,23426.0,107.1121,107.1949,107.0662,107.103,23426.0
2020-09-15 15:15:00,116.54,116.66,116.54,116.59,10644.0,107.0938,107.204,107.0938,107.1397,10644.0
2020-09-15 15:20:00,116.63,116.63,116.44,116.48,8307.0,107.1765,107.1765,107.0019,107.0386,8307.0
2020-09-15 15:25:00,116.52,116.59,116.47,116.47,11508.0,107.0754,107.1397,107.0294,107.0294,11508.0
2020-09-15 15:30:00,116.47,116.5,116.11,116.12,22020.0,107.0294,107.057,106.6986,106.7078,22020.0
2020-09-15 15:35:00,116.12,116.18,115.98,116.03,16444.0,106.7078,106.7629,106.5792,106.6251,16444.0
2020-09-15 15:40:00,116.03,116.06,115.9,115.99,18964.0,106.6251,106.6527,106.5056,106.5883,18964.0
2020-09-15 15:45:00,115.98,116.13,115.93,116.1,18253.0,106.5792,106.717,106.5332,106.6894,18253.0
2020-09-15 15:50:00,116.09,116.11,115.98,115.98,60530.0,106.6802,106.6986,106.5792,106.5792,60530.0
2020-09-15 15:55:00,115.99,116.09,115.81,116.07,113713.0,106.5883,106.6802,106.4229,106.6619,113713.0
2020-09-16 09:30:00,117.01,117.01,116.46,116.76,35643.0,107.5257,107.5257,107.0203,107.2959,35643.0
2020-09-16 09:35:00,116.88,117.05,116.62,116.74,9358.0,107.4062,107.5624,107.1673,107.2776,9358.0
2020-09-16 09:40:00,116.68,116.86,116.47,116.51,12842.0,107.2224,107.3878,107.0294,107.0662,12842.0
2020-09-16 09:45:00,116.56,117.01,116.56,116.99,14316.0,107.1121,107.5257,107.1121,107.5073,14316.0
2020-09-16 09:50:00,117.03,117.03,116.69,116.77,13245.0,107.5441,107.5441,107.2316,107.3051,13245.0
2020-09-16 09:55:00,116.77,117.09,116.77,117.08,11953.0,107.3051,107.5992,107.3051,107.59,11953.0
2020-09-16 10:00:00,117.03,117.1,116.93,117.05,14165.0,107.5441,107.6084,107.4522,107.5624,14165.0
2020-09-16 10:05:00,117.02,117.15,116.99,117.12,7838.0,107.5349,107.6543,107.5073,107.6268,7838.0
2020-09-16 10:10:00,117.11,117.25,117.11,117.16,21652.0,107.6176,107.7462,107.6176,107.6635,21652.0
2020-09-16 10:15:00,117.22,117.25,116.89,116.9,42650.0,107.7186,107.7462,107.4154,107.4246,42650.0
2020-09-16 10:20:00,116.89,117.09,116.85,117.05,31261.0,107.4154,107.5992,107.3786,107.5624,31261.0
2020-09-16 10:25:00,117.02,117.18,116.86,117.05,35862.0,107.5349,107.6819,107.3878,107.5624,35862.0
2020-09-16 10:30:00,117.06,117.29,117.06,117.21,8026.0,107.5716,107.783,107.5716,107.7095,8026.0
2020-09-16 10:35:00,117.26,117.29,117.06,117.14,13627.0,107.7554,107.783,107.5716,107.6451,13627.0
2020-09-16 10:40:00,117.14,117.35,117.05,117.05,12448.0,107.6451,107.8381,107.5624,107.5624,12448.0
2020-09-16 10:45:00,117.1,117.1,116.84,117.02,10465.0,107.6084,107.6084,107.3695,107.5349,10465.0
2020-09-16 10:50:00,117.05,117.14,116.93,116.99,13433.0,107.5624,107.6451,107.4522,107.5073,13433.0
2020-09-16 10:55:00,116.99,117.18,116.89,116.97,63202.0,107.5073,107.6819,107.4154,107.4889,63202.0
2020-09-16 11:00:00,116.97,117.19,116.96,117.13,19325.0,107.4889,107.6911,107.4797,107.6359,19325.0
2020-09-16 11:05:00,117.14,117.17,117.05,117.12,7293.0,107.6451,107.6727,107.5624,107.6268,7293.0
2020-09-16 11:10:00,117.12,117.37,117.03,117.37,9026.0,107.6268,107.8565,107.5441,107.8565,9026.0
2020-09-16 11:15:00,117.34,117.73,117.32,117.59,49104.0,107.8289,108.1873,107.8105,108.0587,49104.0
2020-09-16 11:20:00,117.59,117.59,117.2,117.36,17364.0,108.0587,108.0587,107.7003,107.8473,17364.0
2020-09-16 11:25:00,117.35,117.41,117.21,117.35,13819.0,107.8381,107.8932,107.7095,107.8381,13819.0
2020-09-16 11:30:00,117.36,117.39,117.17,117.35,45721.0,107.8473,107.8749,107.6727,107.8381,45721.0
2020-09-16 11:35:00,117.35,117.41,117.17,117.18,11209.0,107.8381,107.8932,107.6727,107.6819,11209.0
2020-09-16 11:40:00,117.19,117.27,117.14,117.17,25309.0,107.6911,107.7646,107.6451,107.6727,25309.0
2020-09-16 11:45:00,117.19,117.24,116.99,117.01,6128.0,107.6911,107.737,107.5073,107.5257,6128.0
2020-09-16 11:50:00,117.0,117.02,116.87,116.92,9512.0,107.5165,107.5349,107.397,107.443,9512.0
2020-09-16 11:55:00,116.92,116.92,116.82,116.83,8930.0,107.443,107.443,107.3511,107.3603,8930.0
2020-09-16 12:00:00,116.86,116.98,116.83,116.9,11188.0,107.3878,107.4981,107.3603,107.4246,11188.0
2020-09-16 12:05:00,116.92,116.94,116.85,116.9,7773.0,107.443,107.4613,107.3786,107.4246,7773.0
2020-09-16 12:10:00,116.9,116.93,116.68,116.73,22987.0,107.4246,107.4522,107.2224,107.2684,22987.0
2020-09-16 12:15:00,116.73,116.78,116.52,116.56,9158.0,107.2684,107.3143,107.0754,107.1121,9158.0
2020-09-16 12:20:00,116.55,116.75,116.55,116.68,8187.0,107.103,107.2867,107.103,107.2224,8187.0
2020-09-16 12:25:00,116.68,116.72,116.56,116.72,14878.0,107.2224,107.2592,107.1121,107.2592,14878.0
2020-09-16 12:30:00,116.71,116.75,116.65,116.68,12020.0,107.25,107.2867,107.1949,107.2224,12020.0
2020-09-16 12:35:00,116.69,116.82,116.65,116.82,10317.0,107.2316,107.3511,107.1949,107.3511,10317.0
2020-09-16 12:40:00,116.8,116.83,116.64,116.7,7375.0,107.3327,107.3603,107.1857,107.2408,7375.0
2020-09-16 12:45:00,116.72,116.77,116.65,116.68,6714.0,107.2592,107.3051,107.1949,107.2224,6714.0
2020-09-16 12:50:00,116.65,116.75,116.61,116.75,7270.0,107.1949,107.2867,107.1581,107.2867,7270.0
2020-09-16 12:55:00,116.75,116.88,116.75,116.82,8262.0,107.2867,107.4062,107.2867,107.3511,8262.0
2020-09-16 13:00:00,116.81,116.9,116.7,116.86,13453.0,107.3419,107.4246,107.2408,107.3878,13453.0
2020-09-16 13:05:00,116.86,116.9,116.66,116.73,9563.0,107.3878,107.4246,107.204,107.2684,9563.0
2020-09-16 13:10:00,116.73,116.76,116.61,116.75,9716.0,107.2684,107.2959,107.1581,107.2867,9716.0
2020-09-16 13:15:00,116.74,116.74,116.63,116.65,6050.0,107.2776,107.2776,107.1765,107.1949,6050.0
2020-09-16 13:20:00,116.63,116.67,116.53,116.59,13121.0,107.1765,107.2132,107.0846,107.1397,13121.0
2020-09-16 13:25:00,116.59,116.59,116.38,116.47,7578.0,107.1397,107.1397,106.9467,107.0294,7578.0
2020-09-16 13:30:00,116.45,116.5,116.35,116.4,7616.0,107.0111,107.057,106.9192,106.9651,7616.0
2020-09-16 13:35:00,116.38,116.38,116.25,116.33,4646.0,106.9467,106.9467,106.8273,106.9008,4646.0
2020-09-16 13:40:00,116.32,116.32,116.22,116.29,5368.0,106.8916,106.8916,106.7997,106.864,5368.0
2020-09-16 13:45:00,116.26,116.33,116.25,116.25,5825.0,106.8365,106.9008,106.8273,106.8273,5825.0
2020-09-16 13:50:00,116.25,116.3,116.18,116.29,5623.0,106.8273,106.8732,106.7629,106.864,5623.0
2020-09-16 13:55:00,116.27,116.43,116.26,116.43,8596.0,106.8457,106.9927,106.8365,106.9927,8596.0
2020-09-16 14:00:00,116.43,116.62,116.26,116.27,14071.0,106.9927,107.1673,106.8365,106.8457,14071.0
2020-09-16 14:05:00,116.29,116.42,116.17,116.42,9925.0,106.864,106.9835,106.7538,106.9835,9925.0
2020-09-16 14:10:00,116.43,116.56,116.34,116.56,9032.0,106.9927,107.1121,106.91,107.1121,9032.0
2020-09-16 14:15:00,116.55,116.82,116.54,116.72,12115.0,107.103,107.3511,107.0938,107.2592,12115.0
2020-09-16 14:20:00,116.72,116.8,116.68,116.79,10821.0,107.2592,107.3327,107.2224,107.3235,10821.0
2020-09-16 14:25:00,116.77,116.81,116.69,116.73,14766.0,107.3051,107.3419,107.2316,107.2684,14766.0
2020-09-16 14:30:00,116.74,116.91,116.66,116.74,15037.0,107.2776,107.4338,107.204,107.2776,15037.0
2020-09-16 14:35:00,116.72,116.99,116.62,116.96,14821.0,107.2592,107.5073,107.1673,107.4797,14821.0
2020-09-16 14:40:00,116.95,116.97,116.65,116.65,12521.0,107.4705,107.4889,107.1949,107.1949,12521.0
2020-09-16 14:45:00,116.67,116.7,116.43,116.52,15905.0,107.2132,107.2408,106.9927,107.0754,15905.0
2020-09-16 14:50:00,116.51,116.51,116.25,116.3,16774.0,107.0662,107.0662,106.8273,106.8732,16774.0
2020-09-16 14:55:00,116.3,116.43,116.22,116.43,14643.0,106.8732,106.9927,106.7997,106.9927,14643.0
2020-09-16 15:00:00,116.4,116.61,116.4,116.54,15946.0,106.9651,107.1581,106.9651,107.0938,15946.0
2020-09-16 15:05:00,116.53,116.53,116.15,116.19,15565.0,107.0846,107.0846,106.7354,106.7721,15565.0
2020-09-16 15:10:00,116.2,116.24,115.75,116.0,25027.0,106.7813,106.8181,106.3678,106.5975,25027.0
2020-09-16 15:15:00,116.0,116.2,115.81,116.2,13076.0,106.5975,106.7813,106.4229,106.7813,13076.0
2020-09-16 15:20:00,116.18,116.26,115.94,115.97,10070.0,106.7629,106.8365,106.5424,106.57,10070.0
2020-09-16 15:25:00,115.98,116.12,115.86,115.88,9307.0,106.5792,106.7078,106.4689,106.4873,9307.0
2020-09-16 15:30:00,115.89,115.92,115.54,115.77,19285.0,106.4965,106.524,106.1748,106.3862,19285.0
2020-09-16 15:35:00,115.8,115.91,115.6,115.64,16490.0,106.4137,106.5148,106.23,106.2667,16490.0
2020-09-16 15:40:00,115.6,115.88,115.51,115.79,23577.0,106.23,106.4873,106.1473,106.4046,23577.0
2020-09-16 15:45:00,115.8,116.09,115.77,115.88,26539.0,106.4137,106.6802,106.3862,106.4873,26539.0
2020-09-16 15:50:00,115.87,115.92,115.52,115.66,76333.0,106.4781,106.524,106.1564,106.2851,76333.0
2020-09-16 15:55:00,115.67,115.72,115.44,115.52,125919.0,106.2943,106.3402,106.0829,106.1564,125919.0
2020-09-17 09:30:00,112.66,113.08,112.59,112.8,44048.0,103.5283,103.9142,103.4639,103.6569,44048.0
2020-09-17 09:35:00,112.82,113.28,112.73,113.14,25394.0,103.6753,104.098,103.5926,103.9694,25394.0
2020-09-17 09:40:00,113.16,113.71,113.12,113.48,36360.0,103.9877,104.4932,103.951,104.2818,36360.0
2020-09-17 09:45:00,113.51,113.61,113.12,113.16,17421.0,104.3094,104.4013,103.951,103.9877,17421.0
2020-09-17 09:50:00,113.17,113.64,113.17,113.37,12892.0,103.9969,104.4288,103.9969,104.1807,12892.0
2020-09-17 09:55:00,113.39,113.93,113.38,113.91,9977.0,104.1991,104.6953,104.1899,104.6769,9977.0
2020-09-17 10:00:00,113.85,114.06,113.77,113.8,20329.0,104.6218,104.8148,104.5483,104.5759,20329.0
2020-09-17 10:05:00,113.81,114.09,113.74,113.99,21193.0,104.585,104.8424,104.5207,104.7505,21193.0
2020-09-17 10:10:00,113.96,114.25,113.95,114.06,13939.0,104.7229,104.9894,104.7137,104.8148,13939.0
2020-09-17 10:15:00,114.03,114.09,113.87,114.02,12896.0,104.7872,104.8424,104.6402,104.778,12896.0
2020-09-17 10:20:00,114.01,114.35,113.79,113.82,17183.0,104.7688,105.0813,104.5667,104.5942,17183.0
2020-09-17 10:25:00,113.81,114.06,113.69,114.05,14260.0,104.585,104.8148,104.4748,104.8056,14260.0
2020-09-17 10:30:00,114.08,114.46,114.05,114.46,11713.0,104.8332,105.1824,104.8056,105.1824,11713.0
2020-09-17 10:35:00,114.52,114.76,114.32,114.75,14252.0,105.2375,105.458,105.0537,105.4489,14252.0
2020-09-17 10:40:00,114.71,114.87,114.63,114.81,8521.0,105.4121,105.5591,105.3386,105.504,8521.0
2020-09-17 10:45:00,114.8,115.04,114.8,114.98,16667.0,105.4948,105.7154,105.4948,105.6602,16667.0
2020-09-17 10:50:00,114.99,115.06,114.92,115.01,37781.0,105.6694,105.7337,105.6051,105.6878,37781.0
2020-09-17 10:55:00,114.99,115.0,114.77,114.84,9258.0,105.6694,105.6786,105.4672,105.5316,9258.0
2020-09-17 11:00:00,114.86,115.21,114.86,115.21,10454.0,105.5499,105.8716,105.5499,105.8716,10454.0
2020-09-17 11:05:00,115.21,115.44,115.21,115.43,13916.0,105.8716,106.0829,105.8716,106.0737,13916.0
2020-09-17 11:10:00,115.39,115.5,115.25,115.43,9056.0,106.037,106.1381,105.9083,106.0737,9056.0
2020-09-17 11:15:00,115.43,115.57,115.08,115.14,11683.0,106.0737,106.2024,105.7521,105.8072,11683.0
2020-09-17 11:20:00,115.17,115.17,114.98,115.0,9470.0,105.8348,105.8348,105.6602,105.6786,9470.0
2020-09-17 11:25:00,115.03,115.24,114.99,115.13,14287.0,105.7062,105.8991,105.6694,105.7981,14287.0
2020-09-17 11:30:00,115.17,115.46,115.05,115.1,11878.0,105.8348,106.1013,105.7245,105.7705,11878.0
2020-09-17 11:35:00,115.13,115.28,115.1,115.24,14225.0,105.7981,105.9359,105.7705,105.8991,14225.0
2020-09-17 11:40:00,115.25,115.35,114.82,114.87,22593.0,105.9083,106.0002,105.5132,105.5591,22593.0
2020-09-17 11:45:00,114.85,114.93,114.72,114.82,13950.0,105.5408,105.6143,105.4213,105.5132,13950.0
2020-09-17 11:50:00,114.81,114.85,114.56,114.72,9162.0,105.504,105.5408,105.2743,105.4213,9162.0
2020-09-17 11:55:00,114.76,114.8,114.56,114.57,10550.0,105.458,105.4948,105.2743,105.2834,10550.0
2020-09-17 12:00:00,114.55,114.93,114.55,114.9,9473.0,105.2651,105.6143,105.2651,105.5867,9473.0
2020-09-17 12:05:00,114.92,114.97,114.71,114.78,12347.0,105.6051,105.651,105.4121,105.4764,12347.0
2020-09-17 12:10:00,114.79,114.85,114.24,114.3,13995.0,105.4856,105.5408,104.9802,105.0353,13995.0
2020-09-17 12:15:00,114.37,114.47,114.16,114.3,20360.0,105.0997,105.1916,104.9067,105.0353,20360.0
2020-09-17 12:20:00,114.28,114.56,114.21,114.51,19164.0,105.017,105.2743,104.9526,105.2283,19164.0
2020-09-17 12:25:00,114.52,114.64,114.32,114.57,20117.0,105.2375,105.3478,105.0537,105.2834,20117.0
2020-09-17 12:30:00,114.59,114.83,114.43,114.83,19319.0,105.3018,105.5224,105.1548,105.5224,19319.0
2020-09-17 12:35:00,114.83,114.93,114.71,114.82,15264.0,105.5224,105.6143,105.4121,105.5132,15264.0
2020-09-17 12:40:00,114.84,115.0,114.6,114.81,13562.0,105.5316,105.6786,105.311,105.504,13562.0
2020-09-17 12:45:00,114.8,114.86,114.49,114.63,17338.0,105.4948,105.5499,105.2099,105.3386,17338.0
2020-09-17 12:50:00,114.62,114.96,114.54,114.9,11226.0,105.3294,105.6418,105.2559,105.5867,11226.0
2020-09-17 12:55:00,114.88,115.23,114.87,115.22,16135.0,105.5683,105.89,105.5591,105.8808,16135.0
2020-09-17 13:00:00,115.22,115.31,115.13,115.16,9869.0,105.8808,105.9635,105.7981,105.8256,9869.0
2020-09-17 13:05:00,115.12,115.31,115.06,115.27,8213.0,105.7889,105.9635,105.7337,105.9267,8213.0
2020-09-17 13:10:00,115.31,115.31,115.15,115.18,9064.0,105.9635,105.9635,105.8164,105.844,9064.0
2020-09-17 13:15:00,115.2,115.2,114.86,114.93,8625.0,105.8624,105.8624,105.5499,105.6143,8625.0
2020-09-17 13:20:00,114.89,115.03,114.89,115.01,9670.0,105.5775,105.7062,105.5775,105.6878,9670.0
2020-09-17 13:25:00,115.0,115.06,114.93,115.06,3871.0,105.6786,105.7337,105.6143,105.7337,3871.0
2020-09-17 13:30:00,115.04,115.26,115.04,115.24,5049.0,105.7154,105.9175,105.7154,105.8991,5049.0
2020-09-17 13:35:00,115.2,115.34,115.2,115.3,5850.0,105.8624,105.991,105.8624,105.9543,5850.0
2020-09-17 13:40:00,115.31,115.47,115.24,115.42,8031.0,105.9635,106.1105,105.8991,106.0645,8031.0
2020-09-17 13:45:00,115.4,115.51,115.26,115.48,4350.0,106.0462,106.1473,105.9175,106.1197,4350.0
2020-09-17 13:50:00,115.41,115.63,115.37,115.49,10088.0,106.0554,106.2575,106.0186,106.1289,10088.0
2020-09-17 13:55:00,115.51,115.53,115.38,115.38,6945.0,106.1473,106.1656,106.0278,106.0278,6945.0
2020-09-17 14:00:00,115.39,115.53,115.37,115.51,12151.0,106.037,106.1656,106.0186,106.1473,12151.0
2020-09-17 14:05:00,115.48,115.57,115.39,115.4,5186.0,106.1197,106.2024,106.037,106.0462,5186.0
2020-09-17 14:10:00,115.41,115.53,115.37,115.43,7684.0,106.0554,106.1656,106.0186,106.0737,7684.0
2020-09-17 14:15:00,115.43,115.46,115.34,115.39,9376.0,106.0737,106.1013,105.991,106.037,9376.0
2020-09-17 14:20:00,115.4,115.42,115.32,115.34,14076.0,106.0462,106.0645,105.9727,105.991,14076.0
2020-09-17 14:25:00,115.39,115.42,115.01,115.02,25993.0,106.037,106.0645,105.6878,105.697,25993.0
2020-09-17 14:30:00,115.01,115.07,114.92,115.0,18241.0,105.6878,105.7429,105.6051,105.6786,18241.0
2020-09-17 14:35:00,114.97,115.04,114.88,114.91,13617.0,105.651,105.7154,105.5683,105.5959,13617.0
2020-09-17 14:40:00,114.95,115.19,114.88,115.16,12885.0,105.6326,105.8532,105.5683,105.8256,12885.0
2020-09-17 14:45:00,115.13,115.34,115.13,115.26,10780.0,105.7981,105.991,105.7981,105.9175,10780.0
2020-09-17 14:50:00,115.26,115.27,115.09,115.24,9306.0,105.9175,105.9267,105.7613,105.8991,9306.0
2020-09-17 14:55:00,115.22,115.35,115.11,115.15,22508.0,105.8808,106.0002,105.7797,105.8164,22508.0
2020-09-17 15:00:00,115.16,115.21,114.65,114.74,21396.0,105.8256,105.8716,105.357,105.4397,21396.0
2020-09-17 15:05:00,114.74,114.91,114.67,114.86,11924.0,105.4397,105.5959,105.3753,105.5499,11924.0
2020-09-17 15:10:00,114.89,115.41,114.87,115.37,17869.0,105.5775,106.0554,105.5591,106.0186,17869.0
2020-09-17 15:15:00,115.37,115.46,115.18,115.19,12449.0,106.0186,106.1013,105.844,105.8532,12449.0
2020-09-17 15:20:00,115.19,115.31,114.98,115.0,23321.0,105.8532,105.9635,105.6602,105.6786,23321.0
2020-09-17 15:25:00,114.99,115.01,114.77,114.83,22390.0,105.6694,105.6878,105.4672,105.5224,22390.0
2020-09-17 15:30:00,114.77,115.23,114.67,115.15,35131.0,105.4672,105.89,105.3753,105.8164,35131.0
2020-09-17 15:35:00,115.15,115.22,115.06,115.19,21318.0,105.8164,105.8808,105.7337,105.8532,21318.0
2020-09-17 15:40:00,115.23,115.31,115.13,115.18,19618.0,105.89,105.9635,105.7981,105.844,19618.0
2020-09-17 15:45:00,115.14,115.35,115.0,115.24,30720.0,105.8072,106.0002,105.6786,105.8991,30720.0
2020-09-17 15:50:00,115.22,115.38,115.07,115.35,79061.0,105.8808,106.0278,105.7429,106.0002,79061.0
2020-09-17 15:55:00,115.38,115.61,115.2,115.61,156150.0,106.0278,106.2391,105.8624,106.2391,156150.0
2020-09-18 09:30:00,116.04,116.3,115.02,115.26,436286.0,106.6343,106.8732,105.697,105.9175,436286.0
2020-09-18 09:35:00,115.26,115.7,115.09,115.61,17840.0,105.9175,106.3219,105.7613,106.2391,17840.0
2020-09-18 09:40:00,115.63,115.82,115.54,115.7,12982.0,106.2575,106.4321,106.1748,106.3219,12982.0
2020-09-18 09:45:00,115.7,115.75,115.25,115.26,16973.0,106.3219,106.3678,105.9083,105.9175,16973.0
2020-09-18 09:50:00,115.29,115.29,114.85,114.98,15468.0,105.9451,105.9451,105.5408,105.6602,15468.0
2020-09-18 09:55:00,114.98,114.98,114.8,114.9,6492.0,105.6602,105.6602,105.4948,105.5867,6492.0
2020-09-18 10:00:00,114.89,115.27,114.73,115.23,33350.0,105.5775,105.9267,105.4305,105.89,33350.0
2020-09-18 10:05:00,115.21,115.21,114.9,114.9,7055.0,105.8716,105.8716,105.5867,105.5867,7055.0
2020-09-18 10:10:00,114.88,115.06,114.72,115.02,11297.0,105.5683,105.7337,105.4213,105.697,11297.0
2020-09-18 10:15:00,115.02,115.2,114.99,114.99,16046.0,105.697,105.8624,105.6694,105.6694,16046.0
2020-09-18 10:20:00,115.0,115.2,114.92,115.19,15002.0,105.6786,105.8624,105.6051,105.8532,15002.0
2020-09-18 10:25:00,115.18,115.23,114.9,115.08,16138.0,105.844,105.89,105.5867,105.7521,16138.0
2020-09-18 10:30:00,115.07,115.09,114.86,114.86,20327.0,105.7429,105.7613,105.5499,105.5499,20327.0
2020-09-18 10:35:00,114.81,115.06,114.73,114.89,26000.0,105.504,105.7337,105.4305,105.5775,26000.0
2020-09-18 10:40:00,114.92,115.12,114.71,115.06,22016.0,105.6051,105.7889,105.4121,105.7337,22016.0
2020-09-18 10:45:00,115.06,115.09,114.82,114.92,22064.0,105.7337,105.7613,105.5132,105.6051,22064.0
2020-09-18 10:50:00,114.92,115.01,114.68,114.7,27115.0,105.6051,105.6878,105.3845,105.4029,27115.0
2020-09-18 10:55:00,114.72,114.83,114.65,114.75,30701.0,105.4213,105.5224,105.357,105.4489,30701.0
2020-09-18 11:00:00,114.79,114.93,114.62,114.79,33910.0,105.4856,105.6143,105.3294,105.4856,33910.0
2020-09-18 11:05:00,114.81,115.15,114.81,115.1,49050.0,105.504,105.8164,105.504,105.7705,49050.0
2020-09-18 11:10:00,115.1,115.16,114.88,115.02,125013.0,105.7705,105.8256,105.5683,105.697,125013.0
2020-09-18 11:15:00,115.03,115.23,114.94,114.99,22694.0,105.7062,105.89,105.6235,105.6694,22694.0
2020-09-18 11:20:00,115.01,115.32,115.01,115.32,17050.0,105.6878,105.9727,105.6878,105.9727,17050.0
2020-09-18 11:25:00,115.29,115.36,115.16,115.21,17428.0,105.9451,106.0094,105.8256,105.8716,17428.0
2020-09-18 11:30:00,115.22,115.23,114.85,114.85,35462.0,105.8808,105.89,105.5408,105.5408,35462.0
2020-09-18 11:35:00,114.82,115.03,114.77,114.96,30947.0,105.5132,105.7062,105.4672,105.6418,30947.0
2020-09-18 11:40:00,114.96,115.02,114.73,114.8,17572.0,105.6418,105.697,105.4305,105.4948,17572.0
2020-09-18 11:45:00,114.79,115.26,114.79,115.25,27407.0,105.4856,105.9175,105.4856,105.9083,27407.0
2020-09-18 11:50:00,115.24,115.34,115.08,115.22,31826.0,105.8991,105.991,105.7521,105.8808,31826.0
2020-09-18 11:55:00,115.24,115.43,115.07,115.23,45056.0,105.8991,106.0737,105.7429,105.89,45056.0
2020-09-18 12:00:00,115.19,115.43,115.13,115.39,25680.0,105.8532,106.0737,105.7981,106.037,25680.0
2020-09-18 12:05:00,115.4,115.67,115.35,115.65,44363.0,106.0462,106.2943,106.0002,106.2759,44363.0
2020-09-18 12:10:00,115.65,115.74,115.36,115.42,33388.0,106.2759,106.3586,106.0094,106.0645,33388.0
2020-09-18 12:15:00,115.38,115.39,115.08,115.21,42731.0,106.0278,106.037,105.7521,105.8716,42731.0
2020-09-18 12:20:00,115.26,115.62,115.17,115.52,120660.0,105.9175,106.2483,105.8348,106.1564,120660.0
2020-09-18 12:25:00,115.49,115.63,115.38,115.53,75900.0,106.1289,106.2575,106.0278,106.1656,75900.0
2020-09-18 12:30:00,115.53,115.54,115.21,115.27,113873.0,106.1656,106.1748,105.8716,105.9267,113873.0
2020-09-18 12:35:00,115.29,115.51,115.09,115.43,158853.0,105.9451,106.1473,105.7613,106.0737,158853.0
2020-09-18 12:40:00,115.41,115.42,115.06,115.24,77534.0,106.0554,106.0645,105.7337,105.8991,77534.0
2020-09-18 12:45:00,115.25,115.46,115.18,115.18,63059.0,105.9083,106.1013,105.844,105.844,63059.0
2020-09-18 12:50:00,115.17,115.38,115.07,115.38,46805.0,105.8348,106.0278,105.7429,106.0278,46805.0
2020-09-18 12:55:00,115.37,115.38,115.25,115.34,28838.0,106.0186,106.0278,105.9083,105.991,28838.0
2020-09-18 13:00:00,115.34,115.74,115.28,115.7,92217.0,105.991,106.3586,105.9359,106.3219,92217.0
2020-09-18 13:05:00,115.66,115.69,115.31,115.33,98789.0,106.2851,106.3127,105.9635,105.9818,98789.0
2020-09-18 13:10:00,115.35,115.66,115.34,115.5,76372.0,106.0002,106.2851,105.991,106.1381,76372.0
2020-09-18 13:15:00,115.48,115.51,115.05,115.07,24764.0,106.1197,106.1473,105.7245,105.7429,24764.0
2020-09-18 13:20:00,115.07,115.14,114.9,114.9,55390.0,105.7429,105.8072,105.5867,105.5867,55390.0
2020-09-18 13:25:00,114.92,114.96,114.36,114.36,32075.0,105.6051,105.6418,105.0905,105.0905,32075.0
2020-09-18 13:30:00,114.37,114.58,114.09,114.57,21327.0,105.0997,105.2926,104.8424,105.2834,21327.0
2020-09-18 13:35:00,114.54,114.55,114.14,114.51,16760.0,105.2559,105.2651,104.8883,105.2283,16760.0
2020-09-18 13:40:00,114.53,114.58,114.37,114.56,10668.0,105.2467,105.2926,105.0997,105.2743,10668.0
2020-09-18 13:45:00,114.54,114.57,114.45,114.55,9641.0,105.2559,105.2834,105.1732,105.2651,9641.0
2020-09-18 13:50:00,114.55,114.73,114.48,114.73,7895.0,105.2651,105.4305,105.2007,105.4305,7895.0
2020-09-18 13:55:00,114.71,114.78,114.43,114.46,31670.0,105.4121,105.4764,105.1548,105.1824,31670.0
2020-09-18 14:00:00,114.47,114.48,114.25,114.48,14066.0,105.1916,105.2007,104.9894,105.2007,14066.0
2020-09-18 14:05:00,114.51,114.68,114.51,114.61,6918.0,105.2283,105.3845,105.2283,105.3202,6918.0
2020-09-18 14:10:00,114.6,114.75,114.56,114.75,11251.0,105.311,105.4489,105.2743,105.4489,11251.0
2020-09-18 14:15:00,114.75,114.75,114.47,114.5,34690.0,105.4489,105.4489,105.1916,105.2191,34690.0
2020-09-18 14:20:00,114.52,114.81,114.52,114.72,66379.0,105.2375,105.504,105.2375,105.4213,66379.0
2020-09-18 14:25:00,114.75,114.82,114.71,114.76,10610.0,105.4489,105.5132,105.4121,105.458,10610.0
2020-09-18 14:30:00,114.73,114.84,114.69,114.77,9814.0,105.4305,105.5316,105.3937,105.4672,9814.0
2020-09-18 14:35:00,114.77,114.8,114.66,114.68,13054.0,105.4672,105.4948,105.3662,105.3845,13054.0
2020-09-18 14:40:00,114.67,114.73,114.46,114.55,36547.0,105.3753,105.4305,105.1824,105.2651,36547.0
2020-09-18 14:45:00,114.55,114.85,114.55,114.85,32293.0,105.2651,105.5408,105.2651,105.5408,32293.0
2020-09-18 14:50:00,114.83,114.85,114.66,114.74,15987.0,105.5224,105.5408,105.3662,105.4397,15987.0
2020-09-18 14:55:00,114.73,115.1,114.73,115.07,26510.0,105.4305,105.7705,105.4305,105.7429,26510.0
2020-09-18 15:00:00,115.09,115.22,114.96,115.21,18950.0,105.7613,105.8808,105.6418,105.8716,18950.0
2020-09-18 15:05:00,115.19,115.3,115.18,115.29,31177.0,105.8532,105.9543,105.844,105.9451,31177.0
2020-09-18 15:10:00,115.29,115.34,115.12,115.12,15112.0,105.9451,105.991,105.7889,105.7889,15112.0
2020-09-18 15:15:00,115.15,115.23,115.02,115.11,15200.0,105.8164,105.89,105.697,105.7797,15200.0
2020-09-18 15:20:00,115.13,115.2,114.96,115.14,16754.0,105.7981,105.8624,105.6418,105.8072,16754.0
2020-09-18 15:25:00,115.15,115.3,115.13,115.3,18543.0,105.8164,105.9543,105.7981,105.9543,18543.0
2020-09-18 15:30:00,115.28,115.45,115.18,115.29,26471.0,105.9359,106.0921,105.844,105.9451,26471.0
2020-09-18 15:35:00,115.29,115.35,115.12,115.22,29438.0,105.9451,106.0002,105.7889,105.8808,29438.0
2020-09-18 15:40:00,115.23,115.3,115.05,115.06,34435.0,105.89,105.9543,105.7245,105.7337,34435.0
2020-09-18 15:45:00,115.08,115.33,115.08,115.27,89773.0,105.7521,105.9818,105.7521,105.9267,89773.0
2020-09-18 15:50:00,115.27,115.49,114.69,114.9,311454.0,105.9267,106.1289,105.3937,105.5867,311454.0
2020-09-18 15:55:00,114.89,115.06,114.61,114.94,219041.0,105.5775,105.7337,105.3202,105.6235,219041.0
2020-09-21 09:30:00,112.98,113.84,112.96,113.07,50229.0,103.8223,104.6126,103.8039,103.905,50229.0
2020-09-21 09:35:00,113.06,113.11,112.28,112.33,22638.0,103.8958,103.9418,103.1791,103.225,22638.0
2020-09-21 09:40:00,112.23,112.28,111.88,112.22,31509.0,103.1331,103.1791,102.8115,103.1239,31509.0
2020-09-21 09:45:00,112.19,112.8,112.04,112.73,47800.0,103.0964,103.6569,102.9585,103.5926,47800.0
2020-09-21 09:50:00,112.75,112.83,112.28,112.33,42944.0,103.611,103.6845,103.1791,103.225,42944.0
2020-09-21 09:55:00,112.31,112.49,111.93,112.34,25041.0,103.2066,103.372,102.8574,103.2342,25041.0
2020-09-21 10:00:00,112.35,112.54,112.02,112.21,38958.0,103.2434,103.418,102.9401,103.1147,38958.0
2020-09-21 10:05:00,112.24,112.42,112.11,112.26,25715.0,103.1423,103.3077,103.0228,103.1607,25715.0
2020-09-21 10:10:00,112.21,112.5,112.07,112.25,15225.0,103.1147,103.3812,102.9861,103.1515,15225.0
2020-09-21 10:15:00,112.22,112.3,112.0,112.23,40046.0,103.1239,103.1974,102.9218,103.1331,40046.0
2020-09-21 10:20:00,112.21,112.35,112.02,112.21,40130.0,103.1147,103.2434,102.9401,103.1147,40130.0
2020-09-21 10:25:00,112.21,112.4,112.1,112.35,40072.0,103.1147,103.2893,103.0137,103.2434,40072.0
2020-09-21 10:30:00,112.31,112.42,112.07,112.3,36267.0,103.2066,103.3077,102.9861,103.1974,36267.0
2020-09-21 10:35:00,112.33,112.33,112.1,112.14,18741.0,103.225,103.225,103.0137,103.0504,18741.0
2020-09-21 10:40:00,112.14,112.43,112.03,112.28,20641.0,103.0504,103.3169,102.9493,103.1791,20641.0
2020-09-21 10:45:00,112.27,112.75,112.25,112.73,20364.0,103.1699,103.611,103.1515,103.5926,20364.0
2020-09-21 10:50:00,112.71,112.96,112.51,112.94,29290.0,103.5742,103.8039,103.3904,103.7856,29290.0
2020-09-21 10:55:00,112.94,112.94,112.66,112.77,10000.0,103.7856,103.7856,103.5283,103.6293,10000.0
2020-09-21 11:00:00,112.69,113.02,112.69,112.93,9449.0,103.5558,103.8591,103.5558,103.7764,9449.0
2020-09-21 11:05:00,112.93,113.07,112.87,113.01,7836.0,103.7764,103.905,103.7212,103.8499,7836.0
2020-09-21 11:10:00,112.95,113.02,112.75,112.77,10587.0,103.7948,103.8591,103.611,103.6293,10587.0
2020-09-21 11:15:00,112.78,112.82,112.64,112.78,40845.0,103.6385,103.6753,103.5099,103.6385,40845.0
2020-09-21 11:20:00,112.81,112.89,112.61,112.68,27654.0,103.6661,103.7396,103.4823,103.5466,27654.0
2020-09-21 11:25:00,112.66,112.86,112.55,112.8,13181.0,103.5283,103.7121,103.4272,103.6569,13181.0
2020-09-21 11:30:00,112.79,112.94,112.67,112.81,11281.0,103.6477,103.7856,103.5375,103.6661,11281.0
2020-09-21 11:35:00,112.83,113.15,112.78,113.03,8948.0,103.6845,103.9785,103.6385,103.8683,8948.0
2020-09-21 11:40:00,113.04,113.3,112.95,113.19,8158.0,103.8775,104.1164,103.7948,104.0153,8158.0
2020-09-21 11:45:00,113.19,113.42,113.17,113.39,8872.0,104.0153,104.2267,103.9969,104.1991,8872.0
2020-09-21 11:50:00,113.38,113.54,113.36,113.52,8004.0,104.1899,104.3369,104.1715,104.3186,8004.0
2020-09-21 11:55:00,113.49,113.59,113.43,113.56,9076.0,104.291,104.3829,104.2359,104.3553,9076.0
2020-09-21 12:00:00,113.55,113.78,113.53,113.72,9432.0,104.3461,104.5575,104.3277,104.5023,9432.0
2020-09-21 12:05:00,113.7,113.81,113.66,113.71,20774.0,104.484,104.585,104.4472,104.4932,20774.0
2020-09-21 12:10:00,113.68,113.71,113.59,113.61,11509.0,104.4656,104.4932,104.3829,104.4013,11509.0
2020-09-21 12:15:00,113.57,113.6,113.47,113.56,11357.0,104.3645,104.3921,104.2726,104.3553,11357.0
2020-09-21 12:20:00,113.58,113.65,113.4,113.53,5827.0,104.3737,104.438,104.2083,104.3277,5827.0
2020-09-21 12:25:00,113.53,113.77,113.51,113.63,9699.0,104.3277,104.5483,104.3094,104.4196,9699.0
2020-09-21 12:30:00,113.62,113.74,113.51,113.58,8248.0,104.4105,104.5207,104.3094,104.3737,8248.0
2020-09-21 12:35:00,113.6,113.76,113.6,113.68,6923.0,104.3921,104.5391,104.3921,104.4656,6923.0
2020-09-21 12:40:00,113.7,113.82,113.54,113.54,16616.0,104.484,104.5942,104.3369,104.3369,16616.0
2020-09-21 12:45:00,113.57,113.62,113.37,113.47,6118.0,104.3645,104.4105,104.1807,104.2726,6118.0
2020-09-21 12:50:00,113.48,113.48,113.33,113.43,6269.0,104.2818,104.2818,104.144,104.2359,6269.0
2020-09-21 12:55:00,113.43,113.51,113.25,113.32,6302.0,104.2359,104.3094,104.0704,104.1348,6302.0
2020-09-21 13:00:00,113.29,113.38,113.09,113.19,9349.0,104.1072,104.1899,103.9234,104.0153,9349.0
2020-09-21 13:05:00,113.22,113.35,113.12,113.35,9222.0,104.0429,104.1623,103.951,104.1623,9222.0
2020-09-21 13:10:00,113.33,113.53,113.28,113.52,15004.0,104.144,104.3277,104.098,104.3186,15004.0
2020-09-21 13:15:00,113.57,113.69,113.46,113.46,15030.0,104.3645,104.4748,104.2634,104.2634,15030.0
2020-09-21 13:20:00,113.42,113.64,113.42,113.55,24434.0,104.2267,104.4288,104.2267,104.3461,24434.0
2020-09-21 13:25:00,113.56,113.56,113.42,113.55,11286.0,104.3553,104.3553,104.2267,104.3461,11286.0
2020-09-21 13:30:00,113.53,113.67,113.48,113.6,25311.0,104.3277,104.4564,104.2818,104.3921,25311.0
2020-09-21 13:35:00,113.59,113.75,113.57,113.71,8964.0,104.3829,104.5299,104.3645,104.4932,8964.0
2020-09-21 13:40:00,113.69,113.74,113.51,113.51,13847.0,104.4748,104.5207,104.3094,104.3094,13847.0
2020-09-21 13:45:00,113.53,113.57,113.41,113.54,14532.0,104.3277,104.3645,104.2175,104.3369,14532.0
2020-09-21 13:50:00,113.53,113.63,113.36,113.37,9833.0,104.3277,104.4196,104.1715,104.1807,9833.0
2020-09-21 13:55:00,113.37,113.44,113.26,113.29,15982.0,104.1807,104.245,104.0796,104.1072,15982.0
2020-09-21 14:00:00,113.29,113.36,113.18,113.33,12821.0,104.1072,104.1715,104.0061,104.144,12821.0
2020-09-21 14:05:00,113.32,113.32,113.08,113.08,11094.0,104.1348,104.1348,103.9142,103.9142,11094.0
2020-09-21 14:10:00,113.13,113.19,113.02,113.1,13150.0,103.9602,104.0153,103.8591,103.9326,13150.0
2020-09-21 14:15:00,113.15,113.15,112.95,113.03,10023.0,103.9785,103.9785,103.7948,103.8683,10023.0
2020-09-21 14:20:00,113.01,113.14,112.97,112.98,27557.0,103.8499,103.9694,103.8131,103.8223,27557.0
2020-09-21 14:25:00,112.96,113.1,112.96,113.0,9066.0,103.8039,103.9326,103.8039,103.8407,9066.0
2020-09-21 14:30:00,112.97,112.97,112.69,112.84,15442.0,103.8131,103.8131,103.5558,103.6937,15442.0
2020-09-21 14:35:00,112.77,112.87,112.75,112.85,9755.0,103.6293,103.7212,103.611,103.7029,9755.0
2020-09-21 14:40:00,112.81,112.85,112.67,112.76,13626.0,103.6661,103.7029,103.5375,103.6202,13626.0
2020-09-21 14:45:00,112.73,112.78,112.64,112.67,11608.0,103.5926,103.6385,103.5099,103.5375,11608.0
2020-09-21 14:50:00,112.71,112.83,112.69,112.83,9833.0,103.5742,103.6845,103.5558,103.6845,9833.0
2020-09-21 14:55:00,112.84,112.98,112.83,112.89,12581.0,103.6937,103.8223,103.6845,103.7396,12581.0
2020-09-21 15:00:00,112.86,113.2,112.84,113.19,25381.0,103.7121,104.0245,103.6937,104.0153,25381.0
2020-09-21 15:05:00,113.2,113.26,113.13,113.23,12937.0,104.0245,104.0796,103.9602,104.0521,12937.0
2020-09-21 15:10:00,113.23,113.36,113.21,113.26,15189.0,104.0521,104.1715,104.0337,104.0796,15189.0
2020-09-21 15:15:00,113.26,113.41,113.21,113.29,24369.0,104.0796,104.2175,104.0337,104.1072,24369.0
2020-09-21 15:20:00,113.3,113.51,113.2,113.5,31161.0,104.1164,104.3094,104.0245,104.3002,31161.0
2020-09-21 15:25:00,113.49,113.5,113.35,113.37,20778.0,104.291,104.3002,104.1623,104.1807,20778.0
2020-09-21 15:30:00,113.37,113.5,113.28,113.39,35681.0,104.1807,104.3002,104.098,104.1991,35681.0
2020-09-21 15:35:00,113.36,113.66,113.36,113.56,26847.0,104.1715,104.4472,104.1715,104.3553,26847.0
2020-09-21 15:40:00,113.58,113.68,113.48,113.63,45574.0,104.3737,104.4656,104.2818,104.4196,45574.0
2020-09-21 15:45:00,113.63,113.7,113.48,113.48,49375.0,104.4196,104.484,104.2818,104.2818,49375.0
2020-09-21 15:50:00,113.43,113.83,113.43,113.62,108480.0,104.2359,104.6034,104.2359,104.4105,108480.0
2020-09-21 15:55:00,113.57,114.04,113.52,113.97,192090.0,104.3645,104.7964,104.3186,104.7321,192090.0
2020-09-22 09:30:00,114.3,114.38,113.61,113.71,43739.0,105.0353,105.1088,104.4013,104.4932,43739.0
2020-09-22 09:35:00,113.61,114.0,113.41,113.98,14257.0,104.4013,104.7596,104.2175,104.7413,14257.0
2020-09-22 09:40:00,114.0,114.17,113.67,113.68,11464.0,104.7596,104.9159,104.4564,104.4656,11464.0
2020-09-22 09:45:00,113.73,113.75,113.37,113.51,15107.0,104.5115,104.5299,104.1807,104.3094,15107.0
2020-09-22 09:50:00,113.53,113.53,113.27,113.29,13981.0,104.3277,104.3277,104.0888,104.1072,13981.0
2020-09-22 09:55:00,113.27,113.41,112.92,112.92,12124.0,104.0888,104.2175,103.7672,103.7672,12124.0
2020-09-22 10:00:00,112.94,113.5,112.9,113.5,9981.0,103.7856,104.3002,103.7488,104.3002,9981.0
2020-09-22 10:05:00,113.48,113.55,113.38,113.53,7875.0,104.2818,104.3461,104.1899,104.3277,7875.0
2020-09-22 10:10:00,113.53,113.75,113.51,113.62,6889.0,104.3277,104.5299,104.3094,104.4105,6889.0
2020-09-22 10:15:00,113.65,113.75,113.54,113.65,8126.0,104.438,104.5299,104.3369,104.438,8126.0
2020-09-22 10:20:00,113.64,113.67,113.41,113.49,24707.0,104.4288,104.4564,104.2175,104.291,24707.0
2020-09-22 10:25:00,113.56,113.91,113.56,113.89,10644.0,104.3553,104.6769,104.3553,104.6586,10644.0
2020-09-22 10:30:00,113.89,113.96,113.61,113.64,10542.0,104.6586,104.7229,104.4013,104.4288,10542.0
2020-09-22 10:35:00,113.66,113.83,113.59,113.6,27776.0,104.4472,104.6034,104.3829,104.3921,27776.0
2020-09-22 10:40:00,113.61,113.71,113.46,113.55,14789.0,104.4013,104.4932,104.2634,104.3461,14789.0
2020-09-22 10:45:00,113.55,113.55,113.27,113.31,10627.0,104.3461,104.3461,104.0888,104.1256,10627.0
2020-09-22 10:50:00,113.29,113.6,113.24,113.54,7613.0,104.1072,104.3921,104.0613,104.3369,7613.0
2020-09-22 10:55:00,113.49,113.57,113.22,113.22,13288.0,104.291,104.3645,104.0429,104.0429,13288.0
2020-09-22 11:00:00,113.24,113.35,113.18,113.28,14227.0,104.0613,104.1623,104.0061,104.098,14227.0
2020-09-22 11:05:00,113.26,113.41,113.16,113.25,30768.0,104.0796,104.2175,103.9877,104.0704,30768.0
2020-09-22 11:10:00,113.28,113.32,113.11,113.27,9262.0,104.098,104.1348,103.9418,104.0888,9262.0
2020-09-22 11:15:00,113.3,113.53,113.3,113.5,4094.0,104.1164,104.3277,104.1164,104.3002,4094.0
2020-09-22 11:20:00,113.56,113.56,113.41,113.5,5450.0,104.3553,104.3553,104.2175,104.3002,5450.0
2020-09-22 11:25:00,113.49,113.52,113.35,113.43,8616.0,104.291,104.3186,104.1623,104.2359,8616.0
2020-09-22 11:30:00,113.51,113.53,113.21,113.21,7200.0,104.3094,104.3277,104.0337,104.0337,7200.0
2020-09-22 11:35:00,113.22,113.49,113.17,113.42,4909.0,104.0429,104.291,103.9969,104.2267,4909.0
2020-09-22 11:40:00,113.41,113.63,113.41,113.51,9059.0,104.2175,104.4196,104.2175,104.3094,9059.0
2020-09-22 11:45:00,113.51,113.64,113.51,113.64,11851.0,104.3094,104.4288,104.3094,104.4288,11851.0
2020-09-22 11:50:00,113.65,113.68,113.4,113.46,14032.0,104.438,104.4656,104.2083,104.2634,14032.0
2020-09-22 11:55:00,113.53,113.71,113.45,113.71,21856.0,104.3277,104.4932,104.2542,104.4932,21856.0
2020-09-22 12:00:00,113.71,113.85,113.62,113.85,25583.0,104.4932,104.6218,104.4105,104.6218,25583.0
2020-09-22 12:05:00,113.86,113.88,113.78,113.78,9159.0,104.631,104.6494,104.5575,104.5575,9159.0
2020-09-22 12:10:00,113.77,113.9,113.77,113.86,15506.0,104.5483,104.6678,104.5483,104.631,15506.0
2020-09-22 12:15:00,113.89,113.96,113.82,113.83,9894.0,104.6586,104.7229,104.5942,104.6034,9894.0
2020-09-22 12:20:00,113.82,113.84,113.74,113.79,5113.0,104.5942,104.6126,104.5207,104.5667,5113.0
2020-09-22 12:25:00,113.81,113.81,113.7,113.76,7815.0,104.585,104.585,104.484,104.5391,7815.0
2020-09-22 12:30:00,113.83,113.85,113.64,113.64,6752.0,104.6034,104.6218,104.4288,104.4288,6752.0
2020-09-22 12:35:00,113.63,113.8,113.63,113.72,5161.0,104.4196,104.5759,104.4196,104.5023,5161.0
2020-09-22 12:40:00,113.68,113.74,113.64,113.69,15945.0,104.4656,104.5207,104.4288,104.4748,15945.0
2020-09-22 12:45:00,113.69,113.69,113.57,113.6,4622.0,104.4748,104.4748,104.3645,104.3921,4622.0
2020-09-22 12:50:00,113.59,113.64,113.5,113.52,5125.0,104.3829,104.4288,104.3002,104.3186,5125.0
2020-09-22 12:55:00,113.52,113.59,113.44,113.52,14434.0,104.3186,104.3829,104.245,104.3186,14434.0
2020-09-22 13:00:00,113.56,113.58,113.46,113.51,5926.0,104.3553,104.3737,104.2634,104.3094,5926.0
2020-09-22 13:05:00,113.5,113.67,113.48,113.62,6718.0,104.3002,104.4564,104.2818,104.4105,6718.0
2020-09-22 13:10:00,113.65,113.76,113.63,113.75,5972.0,104.438,104.5391,104.4196,104.5299,5972.0
2020-09-22 13:15:00,113.73,113.84,113.73,113.82,9994.0,104.5115,104.6126,104.5115,104.5942,9994.0
2020-09-22 13:20:00,113.82,113.84,113.78,113.8,7602.0,104.5942,104.6126,104.5575,104.5759,7602.0
2020-09-22 13:25:00,113.8,113.98,113.8,113.97,8437.0,104.5759,104.7413,104.5759,104.7321,8437.0
2020-09-22 13:30:00,113.98,114.02,113.95,113.98,6495.0,104.7413,104.778,104.7137,104.7413,6495.0
2020-09-22 13:35:00,113.98,114.07,113.91,114.07,10718.0,104.7413,104.824,104.6769,104.824,10718.0
2020-09-22 13:40:00,114.09,114.19,114.03,114.19,10270.0,104.8424,104.9342,104.7872,104.9342,10270.0
2020-09-22 13:45:00,114.2,114.33,114.13,114.33,8344.0,104.9434,105.0629,104.8791,105.0629,8344.0
2020-09-22 13:50:00,114.32,114.38,114.29,114.34,7395.0,105.0537,105.1088,105.0261,105.0721,7395.0
2020-09-22 13:55:00,114.33,114.37,114.29,114.31,8731.0,105.0629,105.0997,105.0261,105.0445,8731.0
2020-09-22 14:00:00,114.34,114.6,114.34,114.59,8621.0,105.0721,105.311,105.0721,105.3018,8621.0
2020-09-22 14:05:00,114.54,114.58,114.41,114.42,6635.0,105.2559,105.2926,105.1364,105.1456,6635.0
2020-09-22 14:10:00,114.4,114.46,114.33,114.42,6808.0,105.1272,105.1824,105.0629,105.1456,6808.0
2020-09-22 14:15:00,114.43,114.51,114.4,114.48,9906.0,105.1548,105.2283,105.1272,105.2007,9906.0
2020-09-22 14:20:00,114.48,114.5,114.28,114.34,15093.0,105.2007,105.2191,105.017,105.0721,15093.0
2020-09-22 14:25:00,114.36,114.4,114.23,114.4,7024.0,105.0905,105.1272,104.971,105.1272,7024.0
2020-09-22 14:30:00,114.4,114.44,114.19,114.21,7950.0,105.1272,105.164,104.9342,104.9526,7950.0
2020-09-22 14:35:00,114.18,114.34,114.18,114.3,11184.0,104.9251,105.0721,104.9251,105.0353,11184.0
2020-09-22 14:40:00,114.28,114.36,114.2,114.27,9315.0,105.017,105.0905,104.9434,105.0078,9315.0
2020-09-22 14:45:00,114.28,114.31,114.22,114.31,40730.0,105.017,105.0445,104.9618,105.0445,40730.0
2020-09-22 14:50:00,114.28,114.35,114.26,114.27,9808.0,105.017,105.0813,104.9986,105.0078,9808.0
2020-09-22 14:55:00,114.26,114.39,114.25,114.25,8220.0,104.9986,105.118,104.9894,104.9894,8220.0
2020-09-22 15:00:00,114.27,114.29,114.15,114.22,23384.0,105.0078,105.0261,104.8975,104.9618,23384.0
2020-09-22 15:05:00,114.22,114.39,114.2,114.32,7840.0,104.9618,105.118,104.9434,105.0537,7840.0
2020-09-22 15:10:00,114.32,114.38,114.24,114.26,10585.0,105.0537,105.1088,104.9802,104.9986,10585.0
2020-09-22 15:15:00,114.24,114.35,114.16,114.32,11451.0,104.9802,105.0813,104.9067,105.0537,11451.0
2020-09-22 15:20:00,114.29,114.34,114.2,114.3,14787.0,105.0261,105.0721,104.9434,105.0353,14787.0
2020-09-22 15:25:00,114.29,114.47,114.28,114.43,29869.0,105.0261,105.1916,105.017,105.1548,29869.0
2020-09-22 15:30:00,114.43,114.44,114.25,114.33,35687.0,105.1548,105.164,104.9894,105.0629,35687.0
2020-09-22 15:35:00,114.33,114.49,114.31,114.44,24948.0,105.0629,105.2099,105.0445,105.164,24948.0
2020-09-22 15:40:00,114.43,114.47,114.38,114.43,21589.0,105.1548,105.1916,105.1088,105.1548,21589.0
2020-09-22 15:45:00,114.43,114.53,114.38,114.52,33356.0,105.1548,105.2467,105.1088,105.2375,33356.0
2020-09-22 15:50:00,114.51,114.67,114.36,114.66,69249.0,105.2283,105.3753,105.0905,105.3662,69249.0
2020-09-22 15:55:00,114.67,114.75,114.63,114.69,114072.0,105.3753,105.4489,105.3386,105.3937,114072.0
2020-09-23 09:30:00,114.89,115.14,114.6,115.06,51226.0,105.5775,105.8072,105.311,105.7337,51226.0
2020-09-23 09:35:00,115.1,115.5,115.06,115.35,30256.0,105.7705,106.1381,105.7337,106.0002,30256.0
2020-09-23 09:40:00,115.35,115.44,115.1,115.23,16582.0,106.0002,106.0829,105.7705,105.89,16582.0
2020-09-23 09:45:00,115.26,115.63,115.21,115.48,22044.0,105.9175,106.2575,105.8716,106.1197,22044.0
2020-09-23 09:50:00,115.41,115.42,114.87,114.89,17889.0,106.0554,106.0645,105.5591,105.5775,17889.0
2020-09-23 09:55:00,114.89,114.96,114.67,114.7,15344.0,105.5775,105.6418,105.3753,105.4029,15344.0
2020-09-23 10:00:00,114.69,114.74,114.51,114.62,27014.0,105.3937,105.4397,105.2283,105.3294,27014.0
2020-09-23 10:05:00,114.63,114.73,114.39,114.71,49567.0,105.3386,105.4305,105.118,105.4121,49567.0
2020-09-23 10:10:00,114.7,114.86,114.54,114.86,40839.0,105.4029,105.5499,105.2559,105.5499,40839.0
2020-09-23 10:15:00,114.88,114.88,114.48,114.62,59146.0,105.5683,105.5683,105.2007,105.3294,59146.0
2020-09-23 10:20:00,114.61,114.7,114.51,114.66,24497.0,105.3202,105.4029,105.2283,105.3662,24497.0
2020-09-23 10:25:00,114.63,114.78,114.55,114.58,17481.0,105.3386,105.4764,105.2651,105.2926,17481.0
2020-09-23 10:30:00,114.59,114.89,114.54,114.58,26941.0,105.3018,105.5775,105.2559,105.2926,26941.0
2020-09-23 10:35:00,114.58,114.58,114.23,114.36,23805.0,105.2926,105.2926,104.971,105.0905,23805.0
2020-09-23 10:40:00,114.35,114.54,114.35,114.45,10594.0,105.0813,105.2559,105.0813,105.1732,10594.0
2020-09-23 10:45:00,114.44,114.61,114.43,114.57,9409.0,105.164,105.3202,105.1548,105.2834,9409.0
2020-09-23 10:50:00,114.59,114.59,114.45,114.56,11355.0,105.3018,105.3018,105.1732,105.2743,11355.0
2020-09-23 10:55:00,114.57,114.83,114.52,114.59,33986.0,105.2834,105.5224,105.2375,105.3018,33986.0
2020-09-23 11:00:00,114.58,114.65,114.46,114.5,14047.0,105.2926,105.357,105.1824,105.2191,14047.0
2020-09-23 11:05:00,114.51,114.75,114.49,114.72,17804.0,105.2283,105.4489,105.2099,105.4213,17804.0
2020-09-23 11:10:00,114.74,114.79,114.59,114.68,15633.0,105.4397,105.4856,105.3018,105.3845,15633.0
2020-09-23 11:15:00,114.69,114.84,114.55,114.59,44392.0,105.3937,105.5316,105.2651,105.3018,44392.0
2020-09-23 11:20:00,114.59,114.62,114.34,114.46,16523.0,105.3018,105.3294,105.0721,105.1824,16523.0
2020-09-23 11:25:00,114.46,114.57,114.32,114.43,22256.0,105.1824,105.2834,105.0537,105.1548,22256.0
2020-09-23 11:30:00,114.4,114.49,114.28,114.32,16677.0,105.1272,105.2099,105.017,105.0537,16677.0
2020-09-23 11:35:00,114.31,114.42,114.27,114.35,10276.0,105.0445,105.1456,105.0078,105.0813,10276.0
2020-09-23 11:40:00,114.38,114.38,114.17,114.18,14352.0,105.1088,105.1088,104.9159,104.9251,14352.0
2020-09-23 11:45:00,114.16,114.16,113.85,113.97,30606.0,104.9067,104.9067,104.6218,104.7321,30606.0
2020-09-23 11:50:00,113.94,113.95,113.74,113.78,15403.0,104.7045,104.7137,104.5207,104.5575,15403.0
2020-09-23 11:55:00,113.8,113.92,113.68,113.73,18315.0,104.5759,104.6861,104.4656,104.5115,18315.0
2020-09-23 12:00:00,113.76,113.93,113.7,113.85,12087.0,104.5391,104.6953,104.484,104.6218,12087.0
2020-09-23 12:05:00,113.83,113.98,113.77,113.88,12415.0,104.6034,104.7413,104.5483,104.6494,12415.0
2020-09-23 12:10:00,113.9,113.97,113.8,113.88,7954.0,104.6678,104.7321,104.5759,104.6494,7954.0
2020-09-23 12:15:00,113.88,113.98,113.68,113.73,21869.0,104.6494,104.7413,104.4656,104.5115,21869.0
2020-09-23 12:20:00,113.76,113.81,113.57,113.76,23774.0,104.5391,104.585,104.3645,104.5391,23774.0
2020-09-23 12:25:00,113.77,113.95,113.76,113.84,12179.0,104.5483,104.7137,104.5391,104.6126,12179.0
2020-09-23 12:30:00,113.85,113.89,113.75,113.8,13597.0,104.6218,104.6586,104.5299,104.5759,13597.0
2020-09-23 12:35:00,113.8,113.93,113.69,113.9,16379.0,104.5759,104.6953,104.4748,104.6678,16379.0
2020-09-23 12:40:00,113.9,114.0,113.89,113.99,8485.0,104.6678,104.7596,104.6586,104.7505,8485.0
2020-09-23 12:45:00,113.98,114.05,113.93,114.05,10437.0,104.7413,104.8056,104.6953,104.8056,10437.0
2020-09-23 12:50:00,114.02,114.18,114.02,114.18,7336.0,104.778,104.9251,104.778,104.9251,7336.0
2020-09-23 12:55:00,114.19,114.3,114.19,114.29,8693.0,104.9342,105.0353,104.9342,105.0261,8693.0
2020-09-23 13:00:00,114.28,114.3,114.2,114.26,9129.0,105.017,105.0353,104.9434,104.9986,9129.0
2020-09-23 13:05:00,114.24,114.37,114.22,114.31,14010.0,104.9802,105.0997,104.9618,105.0445,14010.0
2020-09-23 13:10:00,114.29,114.35,114.2,114.24,16483.0,105.0261,105.0813,104.9434,104.9802,16483.0
2020-09-23 13:15:00,114.24,114.31,114.14,114.28,20817.0,104.9802,105.0445,104.8883,105.017,20817.0
2020-09-23 13:20:00,114.26,114.32,114.24,114.25,7624.0,104.9986,105.0537,104.9802,104.9894,7624.0
2020-09-23 13:25:00,114.27,114.27,114.04,114.05,12782.0,105.0078,105.0078,104.7964,104.8056,12782.0
2020-09-23 13:30:00,114.07,114.19,114.01,114.13,27812.0,104.824,104.9342,104.7688,104.8791,27812.0
2020-09-23 13:35:00,114.13,114.13,113.99,114.02,15758.0,104.8791,104.8791,104.7505,104.778,15758.0
2020-09-23 13:40:00,114.03,114.04,113.86,113.86,8415.0,104.7872,104.7964,104.631,104.631,8415.0
2020-09-23 13:45:00,113.86,114.0,113.77,113.87,34582.0,104.631,104.7596,104.5483,104.6402,34582.0
2020-09-23 13:50:00,113.87,113.91,113.68,113.76,18630.0,104.6402,104.6769,104.4656,104.5391,18630.0
2020-09-23 13:55:00,113.78,113.84,113.7,113.79,15612.0,104.5575,104.6126,104.484,104.5667,15612.0
2020-09-23 14:00:00,113.77,113.78,113.57,113.64,8393.0,104.5483,104.5575,104.3645,104.4288,8393.0
2020-09-23 14:05:00,113.64,113.71,113.53,113.58,11420.0,104.4288,104.4932,104.3277,104.3737,11420.0
2020-09-23 14:10:00,113.59,113.59,113.46,113.54,9620.0,104.3829,104.3829,104.2634,104.3369,9620.0
2020-09-23 14:15:00,113.55,113.55,113.12,113.21,16398.0,104.3461,104.3461,103.951,104.0337,16398.0
2020-09-23 14:20:00,113.21,113.37,113.1,113.2,22163.0,104.0337,104.1807,103.9326,104.0245,22163.0
2020-09-23 14:25:00,113.19,113.37,113.17,113.27,16157.0,104.0153,104.1807,103.9969,104.0888,16157.0
2020-09-23 14:30:00,113.25,113.33,113.04,113.3,14669.0,104.0704,104.144,103.8775,104.1164,14669.0
2020-09-23 14:35:00,113.32,113.36,113.14,113.23,9996.0,104.1348,104.1715,103.9694,104.0521,9996.0
2020-09-23 14:40:00,113.22,113.23,112.98,113.09,15032.0,104.0429,104.0521,103.8223,103.9234,15032.0
2020-09-23 14:45:00,113.07,113.13,112.96,113.11,11602.0,103.905,103.9602,103.8039,103.9418,11602.0
2020-09-23 14:50:00,113.1,113.25,112.83,112.83,27410.0,103.9326,104.0704,103.6845,103.6845,27410.0
2020-09-23 14:55:00,112.81,112.92,112.73,112.77,18427.0,103.6661,103.7672,103.5926,103.6293,18427.0
2020-09-23 15:00:00,112.78,112.9,112.57,112.62,17339.0,103.6385,103.7488,103.4456,103.4915,17339.0
2020-09-23 15:05:00,112.66,112.7,112.54,112.65,22726.0,103.5283,103.565,103.418,103.5191,22726.0
2020-09-23 15:10:00,112.62,113.0,112.6,112.91,41517.0,103.4915,103.8407,103.4731,103.758,41517.0
2020-09-23 15:15:00,112.9,112.9,112.62,112.82,38670.0,103.7488,103.7488,103.4915,103.6753,38670.0
2020-09-23 15:20:00,112.81,112.95,112.64,112.7,30871.0,103.6661,103.7948,103.5099,103.565,30871.0
2020-09-23 15:25:00,112.65,112.87,112.5,112.84,34405.0,103.5191,103.7212,103.3812,103.6937,34405.0
2020-09-23 15:30:00,112.84,112.99,112.7,112.79,38145.0,103.6937,103.8315,103.565,103.6477,38145.0
2020-09-23 15:35:00,112.78,112.93,112.71,112.91,33845.0,103.6385,103.7764,103.5742,103.758,33845.0
2020-09-23 15:40:00,112.88,113.06,112.88,112.99,37548.0,103.7304,103.8958,103.7304,103.8315,37548.0
2020-09-23 15:45:00,112.99,113.01,112.54,112.59,46015.0,103.8315,103.8499,103.418,103.4639,46015.0
2020-09-23 15:50:00,112.59,112.6,112.18,112.31,90513.0,103.4639,103.4731,103.0872,103.2066,90513.0
2020-09-23 15:55:00,112.29,112.68,112.29,112.57,150248.0,103.1883,103.5466,103.1883,103.4456,150248.0
2020-09-24 09:30:00,111.99,112.38,111.56,111.63,36226.0,102.9126,103.271,102.5174,102.5818,36226.0
2020-09-24 09:35:00,111.66,111.96,111.46,111.84,20077.0,102.6093,102.885,102.4255,102.7747,20077.0
2020-09-24 09:40:00,111.87,112.21,111.8,112.18,105795.0,102.8023,103.1147,102.738,103.0872,105795.0
2020-09-24 09:45:00,112.18,112.76,112.06,112.67,31087.0,103.0872,103.6202,102.9769,103.5375,31087.0
2020-09-24 09:50:00,112.73,112.95,112.72,112.92,40508.0,103.5926,103.7948,103.5834,103.7672,40508.0
2020-09-24 09:55:00,112.94,113.05,112.59,112.61,38560.0,103.7856,103.8867,103.4639,103.4823,38560.0
2020-09-24 10:00:00,112.66,113.29,112.66,113.11,26828.0,103.5283,104.1072,103.5283,103.9418,26828.0
2020-09-24 10:05:00,113.14,113.41,113.12,113.39,20309.0,103.9694,104.2175,103.951,104.1991,20309.0
2020-09-24 10:10:00,113.37,113.37,113.06,113.19,10595.0,104.1807,104.1807,103.8958,104.0153,10595.0
2020-09-24 10:15:00,113.2,113.42,113.07,113.08,21371.0,104.0245,104.2267,103.905,103.9142,21371.0
2020-09-24 10:20:00,113.07,113.07,112.74,112.74,12029.0,103.905,103.905,103.6018,103.6018,12029.0
2020-09-24 10:25:00,112.72,112.96,112.72,112.93,10029.0,103.5834,103.8039,103.5834,103.7764,10029.0
2020-09-24 10:30:00,112.92,112.95,112.54,112.57,17900.0,103.7672,103.7948,103.418,103.4456,17900.0
2020-09-24 10:35:00,112.5,112.59,112.33,112.34,9501.0,103.3812,103.4639,103.225,103.2342,9501.0
2020-09-24 10:40:00,112.37,112.56,112.24,112.29,14772.0,103.2618,103.4364,103.1423,103.1883,14772.0
2020-09-24 10:45:00,112.31,112.78,112.31,112.69,12330.0,103.2066,103.6385,103.2066,103.5558,12330.0
2020-09-24 10:50:00,112.65,112.88,112.52,112.82,8437.0,103.5191,103.7304,103.3996,103.6753,8437.0
2020-09-24 10:55:00,112.8,113.0,112.77,112.98,12042.0,103.6569,103.8407,103.6293,103.8223,12042.0
2020-09-24 11:00:00,112.95,113.11,112.86,113.0,20371.0,103.7948,103.9418,103.7121,103.8407,20371.0
2020-09-24 11:05:00,113.02,113.09,112.75,112.84,10453.0,103.8591,103.9234,103.611,103.6937,10453.0
2020-09-24 11:10:00,112.85,113.18,112.82,113.18,14241.0,103.7029,104.0061,103.6753,104.0061,14241.0
2020-09-24 11:15:00,113.22,113.24,112.85,112.92,8496.0,104.0429,104.0613,103.7029,103.7672,8496.0
2020-09-24 11:20:00,112.93,113.25,112.81,113.17,10746.0,103.7764,104.0704,103.6661,103.9969,10746.0
2020-09-24 11:25:00,113.14,113.19,113.05,113.08,10822.0,103.9694,104.0153,103.8867,103.9142,10822.0
2020-09-24 11:30:00,113.07,113.2,113.03,113.16,18576.0,103.905,104.0245,103.8683,103.9877,18576.0
2020-09-24 11:35:00,113.1,113.26,113.1,113.16,9421.0,103.9326,104.0796,103.9326,103.9877,9421.0
2020-09-24 11:40:00,113.18,113.26,113.14,113.15,11692.0,104.0061,104.0796,103.9694,103.9785,11692.0
2020-09-24 11:45:00,113.18,113.2,113.0,113.16,10399.0,104.0061,104.0245,103.8407,103.9877,10399.0
2020-09-24 11:50:00,113.15,113.23,113.06,113.1,6200.0,103.9785,104.0521,103.8958,103.9326,6200.0
2020-09-24 11:55:00,113.13,113.44,113.08,113.42,8993.0,103.9602,104.245,103.9142,104.2267,8993.0
2020-09-24 12:00:00,113.44,113.5,113.38,113.45,6201.0,104.245,104.3002,104.1899,104.2542,6201.0
2020-09-24 12:05:00,113.48,113.54,113.39,113.5,8547.0,104.2818,104.3369,104.1991,104.3002,8547.0
2020-09-24 12:10:00,113.48,113.5,113.37,113.39,5675.0,104.2818,104.3002,104.1807,104.1991,5675.0
2020-09-24 12:15:00,113.4,113.51,113.2,113.22,7842.0,104.2083,104.3094,104.0245,104.0429,7842.0
2020-09-24 12:20:00,113.24,113.35,113.16,113.17,7394.0,104.0613,104.1623,103.9877,103.9969,7394.0
2020-09-24 12:25:00,113.2,113.39,113.2,113.22,6668.0,104.0245,104.1991,104.0245,104.0429,6668.0
2020-09-24 12:30:00,113.23,113.23,113.06,113.06,5151.0,104.0521,104.0521,103.8958,103.8958,5151.0
2020-09-24 12:35:00,113.1,113.12,112.94,112.99,7013.0,103.9326,103.951,103.7856,103.8315,7013.0
2020-09-24 12:40:00,112.95,113.04,112.95,113.0,2880.0,103.7948,103.8775,103.7948,103.8407,2880.0
2020-09-24 12:45:00,113.1,113.32,113.09,113.28,4466.0,103.9326,104.1348,103.9234,104.098,4466.0
2020-09-24 12:50:00,113.29,113.31,113.14,113.22,11449.0,104.1072,104.1256,103.9694,104.0429,11449.0
2020-09-24 12:55:00,113.18,113.45,113.18,113.42,6042.0,104.0061,104.2542,104.0061,104.2267,6042.0
2020-09-24 13:00:00,113.39,113.63,113.39,113.63,5272.0,104.1991,104.4196,104.1991,104.4196,5272.0
2020-09-24 13:05:00,113.61,113.77,113.61,113.75,5541.0,104.4013,104.5483,104.4013,104.5299,5541.0
2020-09-24 13:10:00,113.76,113.91,113.76,113.91,4177.0,104.5391,104.6769,104.5391,104.6769,4177.0
2020-09-24 13:15:00,113.93,114.08,113.77,113.77,8042.0,104.6953,104.8332,104.5483,104.5483,8042.0
2020-09-24 13:20:00,113.81,114.01,113.78,113.89,5785.0,104.585,104.7688,104.5575,104.6586,5785.0
2020-09-24 13:25:00,113.85,114.02,113.83,114.01,9094.0,104.6218,104.778,104.6034,104.7688,9094.0
2020-09-24 13:30:00,114.04,114.1,113.97,114.02,6018.0,104.7964,104.8515,104.7321,104.778,6018.0
2020-09-24 13:35:00,113.98,114.1,113.91,114.1,7468.0,104.7413,104.8515,104.6769,104.8515,7468.0
2020-09-24 13:40:00,114.1,114.24,114.09,114.24,12937.0,104.8515,104.9802,104.8424,104.9802,12937.0
2020-09-24 13:45:00,114.25,114.32,114.13,114.18,8680.0,104.9894,105.0537,104.8791,104.9251,8680.0
2020-09-24 13:50:00,114.2,114.24,114.08,114.14,7926.0,104.9434,104.9802,104.8332,104.8883,7926.0
2020-09-24 13:55:00,114.13,114.14,113.92,113.95,9367.0,104.8791,104.8883,104.6861,104.7137,9367.0
2020-09-24 14:00:00,114.0,114.03,113.81,113.9,11993.0,104.7596,104.7872,104.585,104.6678,11993.0
2020-09-24 14:05:00,113.9,113.91,113.77,113.81,6950.0,104.6678,104.6769,104.5483,104.585,6950.0
2020-09-24 14:10:00,113.82,113.82,113.69,113.78,8976.0,104.5942,104.5942,104.4748,104.5575,8976.0
2020-09-24 14:15:00,113.78,113.86,113.38,113.38,14656.0,104.5575,104.631,104.1899,104.1899,14656.0
2020-09-24 14:20:00,113.38,113.41,113.21,113.25,33097.0,104.1899,104.2175,104.0337,104.0704,33097.0
2020-09-24 14:25:00,113.23,113.34,113.12,113.27,7620.0,104.0521,104.1531,103.951,104.0888,7620.0
2020-09-24 14:30:00,113.25,113.45,113.18,113.44,8410.0,104.0704,104.2542,104.0061,104.245,8410.0
2020-09-24 14:35:00,113.36,113.43,113.25,113.43,7778.0,104.1715,104.2359,104.0704,104.2359,7778.0
2020-09-24 14:40:00,113.47,113.61,113.35,113.58,6905.0,104.2726,104.4013,104.1623,104.3737,6905.0
2020-09-24 14:45:00,113.61,113.61,113.07,113.08,19224.0,104.4013,104.4013,103.905,103.9142,19224.0
2020-09-24 14:50:00,113.04,113.1,112.7,112.79,24899.0,103.8775,103.9326,103.565,103.6477,24899.0
2020-09-24 14:55:00,112.79,112.83,112.54,112.55,16945.0,103.6477,103.6845,103.418,103.4272,16945.0
2020-09-24 15:00:00,112.57,112.65,112.42,112.43,17040.0,103.4456,103.5191,103.3077,103.3169,17040.0
2020-09-24 15:05:00,112.43,112.54,112.29,112.4,15308.0,103.3169,103.418,103.1883,103.2893,15308.0
2020-09-24 15:10:00,112.37,112.55,112.25,112.55,16906.0,103.2618,103.4272,103.1515,103.4272,16906.0
2020-09-24 15:15:00,112.49,112.59,112.25,112.29,16304.0,103.372,103.4639,103.1515,103.1883,16304.0
2020-09-24 15:20:00,112.27,112.32,111.82,111.99,34574.0,103.1699,103.2158,102.7564,102.9126,34574.0
2020-09-24 15:25:00,111.95,112.19,111.92,112.16,16424.0,102.8758,103.0964,102.8482,103.0688,16424.0
2020-09-24 15:30:00,112.13,112.22,112.01,112.18,22106.0,103.0412,103.1239,102.9309,103.0872,22106.0
2020-09-24 15:35:00,112.18,112.52,112.07,112.52,23713.0,103.0872,103.3996,102.9861,103.3996,23713.0
2020-09-24 15:40:00,112.52,112.59,112.45,112.48,29027.0,103.3996,103.4639,103.3353,103.3629,29027.0
2020-09-24 15:45:00,112.48,112.74,112.38,112.38,34901.0,103.3629,103.6018,103.271,103.271,34901.0
2020-09-24 15:50:00,112.41,112.59,112.32,112.59,58226.0,103.2985,103.4639,103.2158,103.4639,58226.0
2020-09-24 15:55:00,112.62,112.72,112.51,112.71,96113.0,103.4915,103.5834,103.3904,103.5742,96113.0
2020-09-25 09:30:00,111.77,111.77,111.46,111.54,40040.0,102.7104,102.7104,102.4255,102.499,40040.0
2020-09-25 09:35:00,111.61,111.61,111.28,111.33,12261.0,102.5634,102.5634,102.2601,102.3061,12261.0
2020-09-25 09:40:00,111.54,111.66,111.15,111.15,17199.0,102.499,102.6093,102.1407,102.1407,17199.0
2020-09-25 09:45:00,111.15,111.16,110.7,110.73,22651.0,102.1407,102.1498,101.7271,101.7547,22651.0
2020-09-25 09:50:00,110.72,110.99,110.68,110.82,12640.0,101.7455,101.9936,101.7088,101.8374,12640.0
2020-09-25 09:55:00,110.83,111.36,110.66,111.34,11984.0,101.8466,102.3336,101.6904,102.3153,11984.0
2020-09-25 10:00:00,111.39,111.54,111.15,111.22,8408.0,102.3612,102.499,102.1407,102.205,8408.0
2020-09-25 10:05:00,111.14,111.32,111.03,111.18,9487.0,102.1315,102.2969,102.0304,102.1682,9487.0
2020-09-25 10:10:00,111.21,111.25,110.72,110.89,16018.0,102.1958,102.2326,101.7455,101.9017,16018.0
2020-09-25 10:15:00,110.86,111.57,110.86,111.44,14987.0,101.8742,102.5266,101.8742,102.4072,14987.0
2020-09-25 10:20:00,111.48,111.75,111.44,111.67,12212.0,102.4439,102.692,102.4072,102.6185,12212.0
2020-09-25 10:25:00,111.68,111.71,111.5,111.7,10656.0,102.6277,102.6553,102.4623,102.6461,10656.0
2020-09-25 10:30:00,111.7,111.86,111.63,111.81,15345.0,102.6461,102.7931,102.5818,102.7472,15345.0
2020-09-25 10:35:00,111.75,112.05,111.68,112.01,16096.0,102.692,102.9677,102.6277,102.9309,16096.0
2020-09-25 10:40:00,112.04,112.21,111.84,111.95,21279.0,102.9585,103.1147,102.7747,102.8758,21279.0
2020-09-25 10:45:00,111.97,112.05,111.68,111.75,10801.0,102.8942,102.9677,102.6277,102.692,10801.0
2020-09-25 10:50:00,111.76,111.92,111.72,111.88,10133.0,102.7012,102.8482,102.6645,102.8115,10133.0
2020-09-25 10:55:00,111.83,111.83,111.61,111.65,10199.0,102.7655,102.7655,102.5634,102.6001,10199.0
2020-09-25 11:00:00,111.66,111.72,111.41,111.46,10630.0,102.6093,102.6645,102.3796,102.4255,10630.0
2020-09-25 11:05:00,111.48,111.6,111.4,111.47,7705.0,102.4439,102.5542,102.3704,102.4347,7705.0
2020-09-25 11:10:00,111.44,111.82,111.41,111.82,6004.0,102.4072,102.7564,102.3796,102.7564,6004.0
2020-09-25 11:15:00,111.85,112.18,111.85,112.18,7108.0,102.7839,103.0872,102.7839,103.0872,7108.0
2020-09-25 11:20:00,112.18,112.28,112.1,112.28,9510.0,103.0872,103.1791,103.0137,103.1791,9510.0
2020-09-25 11:25:00,112.25,112.52,112.25,112.5,18146.0,103.1515,103.3996,103.1515,103.3812,18146.0
2020-09-25 11:30:00,112.51,112.59,112.38,112.59,14195.0,103.3904,103.4639,103.271,103.4639,14195.0
2020-09-25 11:35:00,112.58,112.59,112.35,112.38,8789.0,103.4547,103.4639,103.2434,103.271,8789.0
2020-09-25 11:40:00,112.41,112.53,112.29,112.29,6148.0,103.2985,103.4088,103.1883,103.1883,6148.0
2020-09-25 11:45:00,112.33,112.35,112.2,112.2,4683.0,103.225,103.2434,103.1055,103.1055,4683.0
2020-09-25 11:50:00,112.23,112.28,112.17,112.24,7076.0,103.1331,103.1791,103.078,103.1423,7076.0
2020-09-25 11:55:00,112.23,112.27,112.11,112.12,5142.0,103.1331,103.1699,103.0228,103.032,5142.0
2020-09-25 12:00:00,112.13,112.42,112.13,112.42,6269.0,103.0412,103.3077,103.0412,103.3077,6269.0
2020-09-25 12:05:00,112.42,112.68,112.42,112.66,5587.0,103.3077,103.5466,103.3077,103.5283,5587.0
2020-09-25 12:10:00,112.71,112.81,112.67,112.78,8910.0,103.5742,103.6661,103.5375,103.6385,8910.0
2020-09-25 12:15:00,112.79,112.83,112.53,112.6,11432.0,103.6477,103.6845,103.4088,103.4731,11432.0
2020-09-25 12:20:00,112.61,112.68,112.53,112.65,7390.0,103.4823,103.5466,103.4088,103.5191,7390.0
2020-09-25 12:25:00,112.65,112.68,112.51,112.65,7047.0,103.5191,103.5466,103.3904,103.5191,7047.0
2020-09-25 12:30:00,112.66,112.72,112.53,112.59,8736.0,103.5283,103.5834,103.4088,103.4639,8736.0
2020-09-25 12:35:00,112.56,112.7,112.54,112.7,6294.0,103.4364,103.565,103.418,103.565,6294.0
2020-09-25 12:40:00,112.73,112.83,112.73,112.83,5798.0,103.5926,103.6845,103.5926,103.6845,5798.0
2020-09-25 12:45:00,112.86,112.89,112.83,112.87,4273.0,103.7121,103.7396,103.6845,103.7212,4273.0
2020-09-25 12:50:00,112.83,112.99,112.78,112.95,8078.0,103.6845,103.8315,103.6385,103.7948,8078.0
2020-09-25 12:55:00,112.96,112.96,112.82,112.84,10873.0,103.8039,103.8039,103.6753,103.6937,10873.0
2020-09-25 13:00:00,112.85,113.05,112.81,113.01,19811.0,103.7029,103.8867,103.6661,103.8499,19811.0
2020-09-25 13:05:00,113.0,113.19,112.96,113.03,16208.0,103.8407,104.0153,103.8039,103.8683,16208.0
2020-09-25 13:10:00,113.03,113.07,112.98,112.99,6126.0,103.8683,103.905,103.8223,103.8315,6126.0
2020-09-25 13:15:00,112.99,113.02,112.83,112.83,12327.0,103.8315,103.8591,103.6845,103.6845,12327.0
2020-09-25 13:20:00,112.83,112.95,112.8,112.83,10024.0,103.6845,103.7948,103.6569,103.6845,10024.0
2020-09-25 13:25:00,112.83,113.0,112.83,112.97,11860.0,103.6845,103.8407,103.6845,103.8131,11860.0
2020-09-25 13:30:00,112.99,113.07,112.92,112.98,6343.0,103.8315,103.905,103.7672,103.8223,6343.0
2020-09-25 13:35:00,112.95,113.0,112.88,112.92,4400.0,103.7948,103.8407,103.7304,103.7672,4400.0
2020-09-25 13:40:00,112.96,113.08,112.95,113.04,13737.0,103.8039,103.9142,103.7948,103.8775,13737.0
2020-09-25 13:45:00,113.05,113.13,112.91,112.94,9403.0,103.8867,103.9602,103.758,103.7856,9403.0
2020-09-25 13:50:00,112.96,113.07,112.94,113.07,10389.0,103.8039,103.905,103.7856,103.905,10389.0
2020-09-25 13:55:00,113.06,113.06,112.95,112.98,6799.0,103.8958,103.8958,103.7948,103.8223,6799.0
2020-09-25 14:00:00,112.96,113.08,112.96,113.08,10376.0,103.8039,103.9142,103.8039,103.9142,10376.0
2020-09-25 14:05:00,113.08,113.19,113.06,113.06,7717.0,103.9142,104.0153,103.8958,103.8958,7717.0
2020-09-25 14:10:00,113.07,113.09,112.85,112.94,53334.0,103.905,103.9234,103.7029,103.7856,53334.0
2020-09-25 14:15:00,112.95,113.13,112.89,113.12,18969.0,103.7948,103.9602,103.7396,103.951,18969.0
2020-09-25 14:20:00,113.11,113.21,113.03,113.08,19193.0,103.9418,104.0337,103.8683,103.9142,19193.0
2020-09-25 14:25:00,113.09,113.15,113.02,113.11,23645.0,103.9234,103.9785,103.8591,103.9418,23645.0
2020-09-25 14:30:00,113.11,113.15,112.99,113.04,8204.0,103.9418,103.9785,103.8315,103.8775,8204.0
2020-09-25 14:35:00,113.06,113.09,112.95,113.05,28694.0,103.8958,103.9234,103.7948,103.8867,28694.0
2020-09-25 14:40:00,113.05,113.09,112.94,112.99,26244.0,103.8867,103.9234,103.7856,103.8315,26244.0
2020-09-25 14:45:00,112.98,113.16,112.98,113.14,10444.0,103.8223,103.9877,103.8223,103.9694,10444.0
2020-09-25 14:50:00,113.13,113.28,113.12,113.28,12949.0,103.9602,104.098,103.951,104.098,12949.0
2020-09-25 14:55:00,113.26,113.26,113.16,113.19,20690.0,104.0796,104.0796,103.9877,104.0153,20690.0
2020-09-25 15:00:00,113.19,113.42,113.17,113.32,22406.0,104.0153,104.2267,103.9969,104.1348,22406.0
2020-09-25 15:05:00,113.32,113.51,113.28,113.5,18745.0,104.1348,104.3094,104.098,104.3002,18745.0
2020-09-25 15:10:00,113.46,113.58,113.39,113.39,13397.0,104.2634,104.3737,104.1991,104.1991,13397.0
2020-09-25 15:15:00,113.38,113.63,113.38,113.61,17952.0,104.1899,104.4196,104.1899,104.4013,17952.0
2020-09-25 15:20:00,113.6,113.66,113.5,113.54,23617.0,104.3921,104.4472,104.3002,104.3369,23617.0
2020-09-25 15:25:00,113.58,113.61,113.46,113.53,11461.0,104.3737,104.4013,104.2634,104.3277,11461.0
2020-09-25 15:30:00,113.5,113.54,113.32,113.33,18579.0,104.3002,104.3369,104.1348,104.144,18579.0
2020-09-25 15:35:00,113.33,113.49,113.28,113.28,15746.0,104.144,104.291,104.098,104.098,15746.0
2020-09-25 15:40:00,113.3,113.47,113.25,113.45,14087.0,104.1164,104.2726,104.0704,104.2542,14087.0
2020-09-25 15:45:00,113.44,113.55,113.32,113.55,19577.0,104.245,104.3461,104.1348,104.3461,19577.0
2020-09-25 15:50:00,113.54,113.59,113.29,113.57,77564.0,104.3369,104.3829,104.1072,104.3645,77564.0
2020-09-25 15:55:00,113.54,113.54,113.4,113.48,98449.0,104.3369,104.3369,104.2083,104.2818,98449.0
2020-09-28 09:30:00,115.31,115.83,114.76,115.43,51529.0,105.9635,106.4413,105.458,106.0737,51529.0
2020-09-28 09:35:00,115.45,115.67,115.0,115.11,24070.0,106.0921,106.2943,105.6786,105.7797,24070.0
2020-09-28 09:40:00,115.2,115.51,115.16,115.2,15295.0,105.8624,106.1473,105.8256,105.8624,15295.0
2020-09-28 09:45:00,115.21,115.32,115.09,115.15,15848.0,105.8716,105.9727,105.7613,105.8164,15848.0
2020-09-28 09:50:00,115.12,115.22,115.0,115.03,26064.0,105.7889,105.8808,105.6786,105.7062,26064.0
2020-09-28 09:55:00,115.02,115.21,115.0,115.21,17409.0,105.697,105.8716,105.6786,105.8716,17409.0
2020-09-28 10:00:00,115.21,115.34,115.13,115.2,30364.0,105.8716,105.991,105.7981,105.8624,30364.0
2020-09-28 10:05:00,115.22,115.29,115.0,115.07,20392.0,105.8808,105.9451,105.6786,105.7429,20392.0
2020-09-28 10:10:00,115.09,115.46,115.09,115.45,12222.0,105.7613,106.1013,105.7613,106.0921,12222.0
2020-09-28 10:15:00,115.46,115.82,115.45,115.79,14538.0,106.1013,106.4321,106.0921,106.4046,14538.0
2020-09-28 10:20:00,115.78,115.9,115.7,115.73,14593.0,106.3954,106.5056,106.3219,106.3494,14593.0
2020-09-28 10:25:00,115.7,115.79,115.6,115.6,18876.0,106.3219,106.4046,106.23,106.23,18876.0
2020-09-28 10:30:00,115.6,115.94,115.59,115.78,22632.0,106.23,106.5424,106.2208,106.3954,22632.0
2020-09-28 10:35:00,115.81,115.86,115.7,115.74,8185.0,106.4229,106.4689,106.3219,106.3586,8185.0
2020-09-28 10:40:00,115.69,115.91,115.69,115.91,8035.0,106.3127,106.5148,106.3127,106.5148,8035.0
2020-09-28 10:45:00,115.87,115.95,115.63,115.63,13717.0,106.4781,106.5516,106.2575,106.2575,13717.0
2020-09-28 10:50:00,115.63,115.63,115.34,115.34,5941.0,106.2575,106.2575,105.991,105.991,5941.0
2020-09-28 10:55:00,115.34,115.53,115.33,115.53,4453.0,105.991,106.1656,105.9818,106.1656,4453.0
2020-09-28 11:00:00,115.56,115.78,115.55,115.64,5554.0,106.1932,106.3954,106.184,106.2667,5554.0
2020-09-28 11:05:00,115.65,115.77,115.61,115.74,6510.0,106.2759,106.3862,106.2391,106.3586,6510.0
2020-09-28 11:10:00,115.65,115.81,115.64,115.77,16789.0,106.2759,106.4229,106.2667,106.3862,16789.0
2020-09-28 11:15:00,115.8,115.83,115.67,115.79,15849.0,106.4137,106.4413,106.2943,106.4046,15849.0
2020-09-28 11:20:00,115.8,115.94,115.67,115.92,16698.0,106.4137,106.5424,106.2943,106.524,16698.0
2020-09-28 11:25:00,115.94,115.94,115.74,115.83,10213.0,106.5424,106.5424,106.3586,106.4413,10213.0
2020-09-28 11:30:00,115.85,115.96,115.75,115.81,7909.0,106.4597,106.5608,106.3678,106.4229,7909.0
2020-09-28 11:35:00,115.77,116.06,115.75,116.05,9966.0,106.3862,106.6527,106.3678,106.6435,9966.0
2020-09-28 11:40:00,116.04,116.05,115.79,115.84,13045.0,106.6343,106.6435,106.4046,106.4505,13045.0
2020-09-28 11:45:00,115.84,115.87,115.61,115.74,14279.0,106.4505,106.4781,106.2391,106.3586,14279.0
2020-09-28 11:50:00,115.72,115.81,115.67,115.76,7341.0,106.3402,106.4229,106.2943,106.377,7341.0
2020-09-28 11:55:00,115.73,115.73,115.5,115.53,4926.0,106.3494,106.3494,106.1381,106.1656,4926.0
2020-09-28 12:00:00,115.54,115.71,115.51,115.7,9002.0,106.1748,106.331,106.1473,106.3219,9002.0
2020-09-28 12:05:00,115.7,115.81,115.65,115.81,11320.0,106.3219,106.4229,106.2759,106.4229,11320.0
2020-09-28 12:10:00,115.8,115.81,115.71,115.78,6122.0,106.4137,106.4229,106.331,106.3954,6122.0
2020-09-28 12:15:00,115.81,115.88,115.64,115.69,8202.0,106.4229,106.4873,106.2667,106.3127,8202.0
2020-09-28 12:20:00,115.69,115.73,115.64,115.73,9096.0,106.3127,106.3494,106.2667,106.3494,9096.0
2020-09-28 12:25:00,115.72,115.86,115.69,115.86,6124.0,106.3402,106.4689,106.3127,106.4689,6124.0
2020-09-28 12:30:00,115.88,115.97,115.77,115.95,9893.0,106.4873,106.57,106.3862,106.5516,9893.0
2020-09-28 12:35:00,115.94,115.94,115.84,115.86,4734.0,106.5424,106.5424,106.4505,106.4689,4734.0
2020-09-28 12:40:00,115.87,116.07,115.87,116.07,5769.0,106.4781,106.6619,106.4781,106.6619,5769.0
2020-09-28 12:45:00,116.08,116.21,116.06,116.2,4169.0,106.6711,106.7905,106.6527,106.7813,4169.0
2020-09-28 12:50:00,116.21,116.34,116.21,116.3,7259.0,106.7905,106.91,106.7905,106.8732,7259.0
2020-09-28 12:55:00,116.29,116.37,116.29,116.36,6503.0,106.864,106.9375,106.864,106.9284,6503.0
2020-09-28 13:00:00,116.35,116.36,116.2,116.3,6766.0,106.9192,106.9284,106.7813,106.8732,6766.0
2020-09-28 13:05:00,116.36,116.37,116.29,116.29,4699.0,106.9284,106.9375,106.864,106.864,4699.0
2020-09-28 13:10:00,116.32,116.44,116.26,116.44,5185.0,106.8916,107.0019,106.8365,107.0019,5185.0
2020-09-28 13:15:00,116.45,116.5,116.36,116.4,7641.0,107.0111,107.057,106.9284,106.9651,7641.0
2020-09-28 13:20:00,116.4,116.6,116.39,116.6,18519.0,106.9651,107.1489,106.9559,107.1489,18519.0
2020-09-28 13:25:00,116.61,116.65,116.54,116.54,8937.0,107.1581,107.1949,107.0938,107.0938,8937.0
2020-09-28 13:30:00,116.57,116.73,116.53,116.69,8912.0,107.1213,107.2684,107.0846,107.2316,8912.0
2020-09-28 13:35:00,116.67,116.67,116.54,116.54,10830.0,107.2132,107.2132,107.0938,107.0938,10830.0
2020-09-28 13:40:00,116.49,116.57,116.48,116.57,8816.0,107.0478,107.1213,107.0386,107.1213,8816.0
2020-09-28 13:45:00,116.58,116.64,116.54,116.64,8282.0,107.1305,107.1857,107.0938,107.1857,8282.0
2020-09-28 13:50:00,116.66,116.74,116.63,116.68,10656.0,107.204,107.2776,107.1765,107.2224,10656.0
2020-09-28 13:55:00,116.69,116.77,116.69,116.73,6567.0,107.2316,107.3051,107.2316,107.2684,6567.0
2020-09-28 14:00:00,116.73,116.77,116.53,116.54,9371.0,107.2684,107.3051,107.0846,107.0938,9371.0
2020-09-28 14:05:00,116.54,116.68,116.51,116.66,10133.0,107.0938,107.2224,107.0662,107.204,10133.0
2020-09-28 14:10:00,116.66,116.84,116.65,116.76,10517.0,107.204,107.3695,107.1949,107.2959,10517.0
2020-09-28 14:15:00,116.78,116.81,116.68,116.71,14492.0,107.3143,107.3419,107.2224,107.25,14492.0
2020-09-28 14:20:00,116.7,116.7,116.42,116.43,8504.0,107.2408,107.2408,106.9835,106.9927,8504.0
2020-09-28 14:25:00,116.41,116.58,116.41,116.53,6561.0,106.9743,107.1305,106.9743,107.0846,6561.0
2020-09-28 14:30:00,116.51,116.64,116.51,116.64,5518.0,107.0662,107.1857,107.0662,107.1857,5518.0
2020-09-28 14:35:00,116.6,116.79,116.53,116.79,6455.0,107.1489,107.3235,107.0846,107.3235,6455.0
2020-09-28 14:40:00,116.81,116.9,116.72,116.88,12267.0,107.3419,107.4246,107.2592,107.4062,12267.0
2020-09-28 14:45:00,116.87,116.95,116.82,116.89,20241.0,107.397,107.4705,107.3511,107.4154,20241.0
2020-09-28 14:50:00,116.93,116.99,116.89,116.9,11384.0,107.4522,107.5073,107.4154,107.4246,11384.0
2020-09-28 14:55:00,116.91,116.93,116.78,116.79,14182.0,107.4338,107.4522,107.3143,107.3235,14182.0
2020-09-28 15:00:00,116.8,116.8,116.61,116.75,14112.0,107.3327,107.3327,107.1581,107.2867,14112.0
2020-09-28 15:05:00,116.7,116.85,116.65,116.66,12170.0,107.2408,107.3786,107.1949,107.204,12170.0
2020-09-28 15:10:00,116.67,116.87,116.67,116.87,9630.0,107.2132,107.397,107.2132,107.397,9630.0
2020-09-28 15:15:00,116.83,117.01,116.76,116.92,11308.0,107.3603,107.5257,107.2959,107.443,11308.0
2020-09-28 15:20:00,116.94,117.0,116.88,116.9,13323.0,107.4613,107.5165,107.4062,107.4246,13323.0
2020-09-28 15:25:00,116.91,117.01,116.88,116.93,15357.0,107.4338,107.5257,107.4062,107.4522,15357.0
2020-09-28 15:30:00,116.92,116.92,116.51,116.6,16427.0,107.443,107.443,107.0662,107.1489,16427.0
2020-09-28 15:35:00,116.61,116.72,116.59,116.67,13214.0,107.1581,107.2592,107.1397,107.2132,13214.0
2020-09-28 15:40:00,116.67,117.0,116.64,116.97,16621.0,107.2132,107.5165,107.1857,107.4889,16621.0
2020-09-28 15:45:00,116.92,117.01,116.84,116.88,24802.0,107.443,107.5257,107.3695,107.4062,24802.0
2020-09-28 15:50:00,116.85,117.05,116.69,116.96,67133.0,107.3786,107.5624,107.2316,107.4797,67133.0
2020-09-28 15:55:00,116.96,117.07,116.81,116.96,104616.0,107.4797,107.5808,107.3419,107.4797,104616.0
2020-09-29 09:30:00,115.99,116.98,115.84,116.84,66742.0,106.5883,107.4981,106.4505,107.3695,66742.0
2020-09-29 09:35:00,116.82,117.17,116.7,116.72,33422.0,107.3511,107.6727,107.2408,107.2592,33422.0
2020-09-29 09:40:00,116.76,117.51,116.74,117.48,54310.0,107.2959,107.9851,107.2776,107.9576,54310.0
2020-09-29 09:45:00,117.45,117.91,117.26,117.9,22148.0,107.93,108.3527,107.7554,108.3435,22148.0
2020-09-29 09:50:00,117.91,117.94,117.43,117.74,35734.0,108.3527,108.3803,107.9116,108.1965,35734.0
2020-09-29 09:55:00,117.74,117.76,117.25,117.46,20311.0,108.1965,108.2149,107.7462,107.9392,20311.0
2020-09-29 10:00:00,117.45,117.68,117.26,117.68,76228.0,107.93,108.1414,107.7554,108.1414,76228.0
2020-09-29 10:05:00,117.68,117.84,117.59,117.65,19052.0,108.1414,108.2884,108.0587,108.1138,19052.0
2020-09-29 10:10:00,117.66,117.67,117.45,117.6,15538.0,108.123,108.1322,107.93,108.0678,15538.0
2020-09-29 10:15:00,117.61,117.61,117.16,117.21,10775.0,108.077,108.077,107.6635,107.7095,10775.0
2020-09-29 10:20:00,117.24,117.4,117.17,117.31,41828.0,107.737,107.8841,107.6727,107.8014,41828.0
2020-09-29 10:25:00,117.31,117.37,117.17,117.18,33990.0,107.8014,107.8565,107.6727,107.6819,33990.0
2020-09-29 10:30:00,117.19,117.19,116.58,116.58,18551.0,107.6911,107.6911,107.1305,107.1305,18551.0
2020-09-29 10:35:00,116.6,116.64,116.5,116.64,20435.0,107.1489,107.1857,107.057,107.1857,20435.0
2020-09-29 10:40:00,116.65,116.66,116.49,116.59,24376.0,107.1949,107.204,107.0478,107.1397,24376.0
2020-09-29 10:45:00,116.55,116.66,116.49,116.63,15343.0,107.103,107.204,107.0478,107.1765,15343.0
2020-09-29 10:50:00,116.65,116.66,116.46,116.58,12334.0,107.1949,107.204,107.0203,107.1305,12334.0
2020-09-29 10:55:00,116.58,116.72,116.58,116.61,5943.0,107.1305,107.2592,107.1305,107.1581,5943.0
2020-09-29 11:00:00,116.61,116.68,116.46,116.58,10775.0,107.1581,107.2224,107.0203,107.1305,10775.0
2020-09-29 11:05:00,116.54,116.67,116.51,116.54,8362.0,107.0938,107.2132,107.0662,107.0938,8362.0
2020-09-29 11:10:00,116.53,116.67,116.48,116.5,6405.0,107.0846,107.2132,107.0386,107.057,6405.0
2020-09-29 11:15:00,116.5,116.86,116.5,116.85,6383.0,107.057,107.3878,107.057,107.3786,6383.0
2020-09-29 11:20:00,116.86,117.17,116.83,117.15,14969.0,107.3878,107.6727,107.3603,107.6543,14969.0
2020-09-29 11:25:00,117.15,117.15,116.89,116.93,6365.0,107.6543,107.6543,107.4154,107.4522,6365.0
2020-09-29 11:30:00,116.92,116.92,116.76,116.86,8400.0,107.443,107.443,107.2959,107.3878,8400.0
2020-09-29 11:35:00,116.86,116.86,116.76,116.77,6634.0,107.3878,107.3878,107.2959,107.3051,6634.0
2020-09-29 11:40:00,116.74,116.77,116.39,116.49,12897.0,107.2776,107.3051,106.9559,107.0478,12897.0
2020-09-29 11:45:00,116.49,116.49,116.35,116.38,31330.0,107.0478,107.0478,106.9192,106.9467,31330.0
2020-09-29 11:50:00,116.41,116.5,116.26,116.5,14542.0,106.9743,107.057,106.8365,107.057,14542.0
2020-09-29 11:55:00,116.52,116.57,116.42,116.43,8839.0,107.0754,107.1213,106.9835,106.9927,8839.0
2020-09-29 12:00:00,116.44,116.5,116.25,116.25,17449.0,107.0019,107.057,106.8273,106.8273,17449.0
2020-09-29 12:05:00,116.28,116.55,116.28,116.55,11941.0,106.8548,107.103,106.8548,107.103,11941.0
2020-09-29 12:10:00,116.54,116.54,116.45,116.49,10894.0,107.0938,107.0938,107.0111,107.0478,10894.0
2020-09-29 12:15:00,116.46,116.59,116.42,116.51,7250.0,107.0203,107.1397,106.9835,107.0662,7250.0
2020-09-29 12:20:00,116.5,116.57,116.47,116.49,5100.0,107.057,107.1213,107.0294,107.0478,5100.0
2020-09-29 12:25:00,116.49,116.66,116.45,116.6,8658.0,107.0478,107.204,107.0111,107.1489,8658.0
2020-09-29 12:30:00,116.57,116.68,116.49,116.64,6260.0,107.1213,107.2224,107.0478,107.1857,6260.0
2020-09-29 12:35:00,116.62,116.74,116.61,116.68,5416.0,107.1673,107.2776,107.1581,107.2224,5416.0
2020-09-29 12:40:00,116.68,116.81,116.68,116.77,8806.0,107.2224,107.3419,107.2224,107.3051,8806.0
2020-09-29 12:45:00,116.74,116.81,116.71,116.75,4449.0,107.2776,107.3419,107.25,107.2867,4449.0
2020-09-29 12:50:00,116.76,116.8,116.67,116.74,6351.0,107.2959,107.3327,107.2132,107.2776,6351.0
2020-09-29 12:55:00,116.75,116.82,116.75,116.76,5038.0,107.2867,107.3511,107.2867,107.2959,5038.0
2020-09-29 13:00:00,116.77,116.79,116.57,116.61,6050.0,107.3051,107.3235,107.1213,107.1581,6050.0
2020-09-29 13:05:00,116.56,116.56,116.28,116.32,14700.0,107.1121,107.1121,106.8548,106.8916,14700.0
2020-09-29 13:10:00,116.35,116.46,116.25,116.31,11536.0,106.9192,107.0203,106.8273,106.8824,11536.0
2020-09-29 13:15:00,116.33,116.47,116.18,116.47,11194.0,106.9008,107.0294,106.7629,107.0294,11194.0
2020-09-29 13:20:00,116.47,116.51,116.46,116.48,27393.0,107.0294,107.0662,107.0203,107.0386,27393.0
2020-09-29 13:25:00,116.48,116.65,116.48,116.65,7688.0,107.0386,107.1949,107.0386,107.1949,7688.0
2020-09-29 13:30:00,116.65,116.82,116.65,116.78,6543.0,107.1949,107.3511,107.1949,107.3143,6543.0
2020-09-29 13:35:00,116.79,116.8,116.71,116.74,4475.0,107.3235,107.3327,107.25,107.2776,4475.0
2020-09-29 13:40:00,116.76,116.77,116.66,116.68,4499.0,107.2959,107.3051,107.204,107.2224,4499.0
2020-09-29 13:45:00,116.7,116.75,116.68,116.69,5035.0,107.2408,107.2867,107.2224,107.2316,5035.0
2020-09-29 13:50:00,116.72,117.04,116.72,116.93,7000.0,107.2592,107.5532,107.2592,107.4522,7000.0
2020-09-29 13:55:00,116.92,116.93,116.8,116.88,5212.0,107.443,107.4522,107.3327,107.4062,5212.0
2020-09-29 14:00:00,116.86,116.92,116.75,116.8,9236.0,107.3878,107.443,107.2867,107.3327,9236.0
2020-09-29 14:05:00,116.78,116.82,116.68,116.71,4875.0,107.3143,107.3511,107.2224,107.25,4875.0
2020-09-29 14:10:00,116.71,116.8,116.56,116.56,16769.0,107.25,107.3327,107.1121,107.1121,16769.0
2020-09-29 14:15:00,116.57,116.77,116.56,116.73,13500.0,107.1213,107.3051,107.1121,107.2684,13500.0
2020-09-29 14:20:00,116.69,116.74,116.62,116.67,7786.0,107.2316,107.2776,107.1673,107.2132,7786.0
2020-09-29 14:25:00,116.64,116.78,116.64,116.78,7940.0,107.1857,107.3143,107.1857,107.3143,7940.0
2020-09-29 14:30:00,116.79,116.88,116.73,116.82,6337.0,107.3235,107.4062,107.2684,107.3511,6337.0
2020-09-29 14:35:00,116.82,116.84,116.7,116.8,13116.0,107.3511,107.3695,107.2408,107.3327,13116.0
2020-09-29 14:40:00,116.79,116.84,116.71,116.82,11342.0,107.3235,107.3695,107.25,107.3511,11342.0
2020-09-29 14:45:00,116.82,116.89,116.79,116.82,8151.0,107.3511,107.4154,107.3235,107.3511,8151.0
2020-09-29 14:50:00,116.82,116.9,116.74,116.74,12219.0,107.3511,107.4246,107.2776,107.2776,12219.0
2020-09-29 14:55:00,116.75,116.79,116.64,116.7,15437.0,107.2867,107.3235,107.1857,107.2408,15437.0
2020-09-29 15:00:00,116.72,116.8,116.65,116.75,9217.0,107.2592,107.3327,107.1949,107.2867,9217.0
2020-09-29 15:05:00,116.74,116.76,116.61,116.66,9286.0,107.2776,107.2959,107.1581,107.204,9286.0
2020-09-29 15:10:00,116.66,116.75,116.62,116.71,9926.0,107.204,107.2867,107.1673,107.25,9926.0
2020-09-29 15:15:00,116.7,116.9,116.67,116.86,15798.0,107.2408,107.4246,107.2132,107.3878,15798.0
2020-09-29 15:20:00,116.85,116.88,116.59,116.7,19211.0,107.3786,107.4062,107.1397,107.2408,19211.0
2020-09-29 15:25:00,116.7,116.72,116.56,116.63,9907.0,107.2408,107.2592,107.1121,107.1765,9907.0
2020-09-29 15:30:00,116.64,116.73,116.6,116.65,14823.0,107.1857,107.2684,107.1489,107.1949,14823.0
2020-09-29 15:35:00,116.64,116.67,116.49,116.57,42283.0,107.1857,107.2132,107.0478,107.1213,42283.0
2020-09-29 15:40:00,116.56,116.67,116.52,116.65,14020.0,107.1121,107.2132,107.0754,107.1949,14020.0
2020-09-29 15:45:00,116.64,116.81,116.62,116.78,16693.0,107.1857,107.3419,107.1673,107.3143,16693.0
2020-09-29 15:50:00,116.76,116.81,116.55,116.73,35622.0,107.2959,107.3419,107.103,107.2684,35622.0
2020-09-29 15:55:00,116.7,116.77,116.61,116.65,83839.0,107.2408,107.3051,107.1581,107.1949,83839.0
2020-09-30 09:30:00,116.71,116.76,116.38,116.58,40667.0,107.25,107.2959,106.9467,107.1305,40667.0
2020-09-30 09:35:00,116.56,116.64,116.36,116.62,24563.0,107.1121,107.1857,106.9284,107.1673,24563.0
2020-09-30 09:40:00,116.68,116.69,116.45,116.65,17218.0,107.2224,107.2316,107.0111,107.1949,17218.0
2020-09-30 09:45:00,116.55,116.96,116.48,116.96,25123.0,107.103,107.4797,107.0386,107.4797,25123.0
2020-09-30 09:50:00,116.95,117.29,116.88,116.97,25961.0,107.4705,107.783,107.4062,107.4889,25961.0
2020-09-30 09:55:00,116.98,117.43,116.94,117.43,21381.0,107.4981,107.9116,107.4613,107.9116,21381.0
2020-09-30 10:00:00,117.48,117.64,117.39,117.51,20574.0,107.9576,108.1046,107.8749,107.9851,20574.0
2020-09-30 10:05:00,117.49,117.6,117.32,117.37,22013.0,107.9668,108.0678,107.8105,107.8565,22013.0
2020-09-30 10:10:00,117.4,117.55,117.35,117.52,11710.0,107.8841,108.0219,107.8381,107.9943,11710.0
2020-09-30 10:15:00,117.55,117.83,117.5,117.72,12638.0,108.0219,108.2792,107.976,108.1781,12638.0
2020-09-30 10:20:00,117.72,117.99,117.72,117.97,13703.0,108.1781,108.4262,108.1781,108.4079,13703.0
2020-09-30 10:25:00,117.99,118.05,117.8,117.96,24952.0,108.4262,108.4814,108.2516,108.3987,24952.0
2020-09-30 10:30:00,118.0,118.25,117.98,118.09,32016.0,108.4354,108.6652,108.417,108.5181,32016.0
2020-09-30 10:35:00,118.09,118.1,117.79,117.81,10611.0,108.5181,108.5273,108.2424,108.2608,10611.0
2020-09-30 10:40:00,117.81,118.01,117.77,117.89,14917.0,108.2608,108.4446,108.2241,108.3343,14917.0
2020-09-30 10:45:00,117.91,118.03,117.85,117.86,11275.0,108.3527,108.463,108.2976,108.3068,11275.0
2020-09-30 10:50:00,117.89,117.95,117.73,117.82,11027.0,108.3343,108.3895,108.1873,108.27,11027.0
2020-09-30 10:55:00,117.81,117.94,117.69,117.75,8898.0,108.2608,108.3803,108.1506,108.2057,8898.0
2020-09-30 11:00:00,117.74,117.78,117.65,117.66,7288.0,108.1965,108.2333,108.1138,108.123,7288.0
2020-09-30 11:05:00,117.68,117.9,117.67,117.77,9691.0,108.1414,108.3435,108.1322,108.2241,9691.0
2020-09-30 11:10:00,117.81,117.83,117.71,117.78,6888.0,108.2608,108.2792,108.1689,108.2333,6888.0
2020-09-30 11:15:00,117.78,117.84,117.72,117.75,6474.0,108.2333,108.2884,108.1781,108.2057,6474.0
2020-09-30 11:20:00,117.72,117.72,117.53,117.54,10200.0,108.1781,108.1781,108.0035,108.0127,10200.0
2020-09-30 11:25:00,117.55,117.7,117.46,117.46,11564.0,108.0219,108.1597,107.9392,107.9392,11564.0
2020-09-30 11:30:00,117.42,117.42,117.14,117.18,11503.0,107.9024,107.9024,107.6451,107.6819,11503.0
2020-09-30 11:35:00,117.19,117.22,117.03,117.14,11055.0,107.6911,107.7186,107.5441,107.6451,11055.0
2020-09-30 11:40:00,117.16,117.17,116.95,117.11,12958.0,107.6635,107.6727,107.4705,107.6176,12958.0
2020-09-30 11:45:00,117.07,117.31,117.02,117.31,10808.0,107.5808,107.8014,107.5349,107.8014,10808.0
2020-09-30 11:50:00,117.33,117.39,117.3,117.35,10778.0,107.8197,107.8749,107.7922,107.8381,10778.0
2020-09-30 11:55:00,117.33,117.36,117.25,117.29,10700.0,107.8197,107.8473,107.7462,107.783,10700.0
2020-09-30 12:00:00,117.29,117.38,117.23,117.27,10970.0,107.783,107.8657,107.7278,107.7646,10970.0
2020-09-30 12:05:00,117.25,117.3,117.23,117.3,6424.0,107.7462,107.7922,107.7278,107.7922,6424.0
2020-09-30 12:10:00,117.31,117.48,117.31,117.46,8834.0,107.8014,107.9576,107.8014,107.9392,8834.0
2020-09-30 12:15:00,117.46,117.54,117.41,117.49,25833.0,107.9392,108.0127,107.8932,107.9668,25833.0
2020-09-30 12:20:00,117.49,117.58,117.48,117.48,9220.0,107.9668,108.0495,107.9576,107.9576,9220.0
2020-09-30 12:25:00,117.45,117.45,117.35,117.39,6806.0,107.93,107.93,107.8381,107.8749,6806.0
2020-09-30 12:30:00,117.39,117.48,117.24,117.25,6368.0,107.8749,107.9576,107.737,107.7462,6368.0
2020-09-30 12:35:00,117.25,117.25,117.02,117.11,5950.0,107.7462,107.7462,107.5349,107.6176,5950.0
2020-09-30 12:40:00,117.1,117.1,116.86,116.89,8481.0,107.6084,107.6084,107.3878,107.4154,8481.0
2020-09-30 12:45:00,116.89,117.06,116.86,117.01,6916.0,107.4154,107.5716,107.3878,107.5257,6916.0
2020-09-30 12:50:00,117.01,117.07,116.98,117.02,8939.0,107.5257,107.5808,107.4981,107.5349,8939.0
2020-09-30 12:55:00,116.96,117.01,116.9,116.96,9431.0,107.4797,107.5257,107.4246,107.4797,9431.0
2020-09-30 13:00:00,116.97,116.99,116.71,116.71,10075.0,107.4889,107.5073,107.25,107.25,10075.0
2020-09-30 13:05:00,116.71,116.79,116.7,116.73,7175.0,107.25,107.3235,107.2408,107.2684,7175.0
2020-09-30 13:10:00,116.75,116.78,116.56,116.57,28123.0,107.2867,107.3143,107.1121,107.1213,28123.0
2020-09-30 13:15:00,116.58,116.73,116.56,116.69,32152.0,107.1305,107.2684,107.1121,107.2316,32152.0
2020-09-30 13:20:00,116.69,116.69,116.54,116.66,28885.0,107.2316,107.2316,107.0938,107.204,28885.0
2020-09-30 13:25:00,116.65,116.67,116.48,116.5,52170.0,107.1949,107.2132,107.0386,107.057,52170.0
2020-09-30 13:30:00,116.5,116.9,116.49,116.82,25378.0,107.057,107.4246,107.0478,107.3511,25378.0
2020-09-30 13:35:00,116.79,116.89,116.76,116.81,18262.0,107.3235,107.4154,107.2959,107.3419,18262.0
2020-09-30 13:40:00,116.83,116.93,116.79,116.92,10922.0,107.3603,107.4522,107.3235,107.443,10922.0
2020-09-30 13:45:00,116.92,117.0,116.81,117.0,22207.0,107.443,107.5165,107.3419,107.5165,22207.0
2020-09-30 13:50:00,117.01,117.19,117.01,117.13,8465.0,107.5257,107.6911,107.5257,107.6359,8465.0
2020-09-30 13:55:00,117.1,117.19,117.07,117.19,14192.0,107.6084,107.6911,107.5808,107.6911,14192.0
2020-09-30 14:00:00,117.2,117.33,117.17,117.25,13305.0,107.7003,107.8197,107.6727,107.7462,13305.0
2020-09-30 14:05:00,117.27,117.53,117.24,117.49,11259.0,107.7646,108.0035,107.737,107.9668,11259.0
2020-09-30 14:10:00,117.5,117.57,117.42,117.47,9056.0,107.976,108.0403,107.9024,107.9484,9056.0
2020-09-30 14:15:00,117.48,117.52,117.27,117.32,12020.0,107.9576,107.9943,107.7646,107.8105,12020.0
2020-09-30 14:20:00,117.31,117.52,116.9,117.05,28145.0,107.8014,107.9943,107.4246,107.5624,28145.0
2020-09-30 14:25:00,117.06,117.29,116.86,117.2,23359.0,107.5716,107.783,107.3878,107.7003,23359.0
2020-09-30 14:30:00,117.14,117.24,117.03,117.08,12139.0,107.6451,107.737,107.5441,107.59,12139.0
2020-09-30 14:35:00,117.08,117.18,116.95,116.96,11813.0,107.59,107.6819,107.4705,107.4797,11813.0
2020-09-30 14:40:00,116.93,117.01,116.66,116.79,19777.0,107.4522,107.5257,107.204,107.3235,19777.0
2020-09-30 14:45:00,116.76,116.82,116.47,116.53,19074.0,107.2959,107.3511,107.0294,107.0846,19074.0
2020-09-30 14:50:00,116.49,116.65,116.44,116.58,25697.0,107.0478,107.1949,107.0019,107.1305,25697.0
2020-09-30 14:55:00,116.57,117.01,116.54,116.97,18309.0,107.1213,107.5257,107.0938,107.4889,18309.0
2020-09-30 15:00:00,116.97,117.06,116.86,116.88,18812.0,107.4889,107.5716,107.3878,107.4062,18812.0
2020-09-30 15:05:00,116.94,117.12,116.89,117.02,18112.0,107.4613,107.6268,107.4154,107.5349,18112.0
2020-09-30 15:10:00,117.03,117.09,116.49,116.54,41171.0,107.5441,107.5992,107.0478,107.0938,41171.0
2020-09-30 15:15:00,116.55,116.57,116.41,116.48,133539.0,107.103,107.1213,106.9743,107.0386,133539.0
2020-09-30 15:20:00,116.48,116.55,116.21,116.48,61176.0,107.0386,107.103,106.7905,107.0386,61176.0
2020-09-30 15:25:00,116.51,116.72,116.33,116.72,30912.0,107.0662,107.2592,106.9008,107.2592,30912.0
2020-09-30 15:30:00,116.69,116.7,116.42,116.53,48022.0,107.2316,107.2408,106.9835,107.0846,48022.0
2020-09-30 15:35:00,116.51,116.71,116.45,116.62,78694.0,107.0662,107.25,107.0111,107.1673,78694.0
2020-09-30 15:40:00,116.61,116.86,116.43,116.71,39971.0,107.1581,107.3878,106.9927,107.25,39971.0
2020-09-30 15:45:00,116.71,117.09,116.63,116.99,37784.0,107.25,107.5992,107.1765,107.5073,37784.0
2020-09-30 15:50:00,117.0,117.11,116.83,116.97,66150.0,107.5165,107.6176,107.3603,107.4889,66150.0
2020-09-30 15:55:00,116.97,117.09,116.68,116.68,138386.0,107.4889,107.5992,107.2224,107.2224,138386.0
2020-10-01 09:30:00,118.72,118.98,118.18,118.85,126210.0,109.0971,109.336,108.6008,109.2165,126210.0
2020-10-01 09:35:00,118.82,119.47,118.58,119.25,64573.0,109.189,109.7863,108.9684,109.5841,64573.0
2020-10-01 09:40:00,119.32,119.64,119.03,119.46,80878.0,109.6484,109.9425,109.3819,109.7771,80878.0
2020-10-01 09:45:00,119.47,119.59,119.23,119.39,29235.0,109.7863,109.8965,109.5657,109.7128,29235.0
2020-10-01 09:50:00,119.34,119.45,118.61,118.68,34236.0,109.6668,109.7679,108.996,109.0603,34236.0
2020-10-01 09:55:00,118.68,118.85,118.5,118.56,23937.0,109.0603,109.2165,108.8949,108.95,23937.0
2020-10-01 10:00:00,118.53,118.61,118.27,118.33,28479.0,108.9225,108.996,108.6835,108.7387,28479.0
2020-10-01 10:05:00,118.35,118.37,118.06,118.14,26245.0,108.7571,108.7754,108.4906,108.5641,26245.0
2020-10-01 10:10:00,118.18,118.24,117.87,118.21,11082.0,108.6008,108.656,108.316,108.6284,11082.0
2020-10-01 10:15:00,118.22,118.32,117.94,118.12,13604.0,108.6376,108.7295,108.3803,108.5457,13604.0
2020-10-01 10:20:00,118.11,118.17,117.95,118.03,11947.0,108.5365,108.5916,108.3895,108.463,11947.0
2020-10-01 10:25:00,117.96,117.99,117.82,117.99,13854.0,108.3987,108.4262,108.27,108.4262,13854.0
2020-10-01 10:30:00,118.02,118.17,117.89,118.09,9657.0,108.4538,108.5916,108.3343,108.5181,9657.0
2020-10-01 10:35:00,118.08,118.36,118.08,118.28,10721.0,108.5089,108.7662,108.5089,108.6927,10721.0
2020-10-01 10:40:00,118.28,118.43,118.22,118.26,8738.0,108.6927,108.8306,108.6376,108.6744,8738.0
2020-10-01 10:45:00,118.23,118.25,117.99,118.03,10180.0,108.6468,108.6652,108.4262,108.463,10180.0
2020-10-01 10:50:00,117.99,117.99,117.81,117.84,11554.0,108.4262,108.4262,108.2608,108.2884,11554.0
2020-10-01 10:55:00,117.8,117.85,117.55,117.78,18923.0,108.2516,108.2976,108.0219,108.2333,18923.0
2020-10-01 11:00:00,117.77,117.88,117.49,117.88,15998.0,108.2241,108.3252,107.9668,108.3252,15998.0
2020-10-01 11:05:00,117.85,117.87,117.47,117.51,14108.0,108.2976,108.316,107.9484,107.9851,14108.0
2020-10-01 11:10:00,117.5,117.72,117.37,117.66,15219.0,107.976,108.1781,107.8565,108.123,15219.0
2020-10-01 11:15:00,117.66,117.78,117.46,117.5,18791.0,108.123,108.2333,107.9392,107.976,18791.0
2020-10-01 11:20:00,117.47,117.74,117.44,117.72,16125.0,107.9484,108.1965,107.9208,108.1781,16125.0
2020-10-01 11:25:00,117.7,117.88,117.65,117.84,50831.0,108.1597,108.3252,108.1138,108.2884,50831.0
2020-10-01 11:30:00,117.81,118.05,117.79,117.96,9831.0,108.2608,108.4814,108.2424,108.3987,9831.0
2020-10-01 11:35:00,117.95,118.17,117.95,118.17,18001.0,108.3895,108.5916,108.3895,108.5916,18001.0
2020-10-01 11:40:00,118.18,118.24,118.12,118.19,25781.0,108.6008,108.656,108.5457,108.61,25781.0
2020-10-01 11:45:00,118.19,118.23,118.08,118.08,24816.0,108.61,108.6468,108.5089,108.5089,24816.0
2020-10-01 11:50:00,118.06,118.18,117.88,118.12,22778.0,108.4906,108.6008,108.3252,108.5457,22778.0
2020-10-01 11:55:00,118.09,118.17,118.03,118.09,15555.0,108.5181,108.5916,108.463,108.5181,15555.0
2020-10-01 12:00:00,118.08,118.13,117.77,117.85,9583.0,108.5089,108.5549,108.2241,108.2976,9583.0
2020-10-01 12:05:00,117.85,117.86,117.68,117.7,9708.0,108.2976,108.3068,108.1414,108.1597,9708.0
2020-10-01 12:10:00,117.67,117.85,117.67,117.83,7944.0,108.1322,108.2976,108.1322,108.2792,7944.0
2020-10-01 12:15:00,117.84,117.94,117.71,117.8,12386.0,108.2884,108.3803,108.1689,108.2516,12386.0
2020-10-01 12:20:00,117.81,118.11,117.8,118.02,10787.0,108.2608,108.5365,108.2516,108.4538,10787.0
2020-10-01 12:25:00,118.0,118.02,117.91,117.94,6039.0,108.4354,108.4538,108.3527,108.3803,6039.0
2020-10-01 12:30:00,117.94,118.03,117.89,117.89,6793.0,108.3803,108.463,108.3343,108.3343,6793.0
2020-10-01 12:35:00,117.9,117.95,117.77,117.94,5931.0,108.3435,108.3895,108.2241,108.3803,5931.0
2020-10-01 12:40:00,117.9,118.04,117.88,117.9,8169.0,108.3435,108.4722,108.3252,108.3435,8169.0
2020-10-01 12:45:00,117.88,117.92,117.85,117.91,6986.0,108.3252,108.3619,108.2976,108.3527,6986.0
2020-10-01 12:50:00,117.92,118.0,117.89,117.95,5689.0,108.3619,108.4354,108.3343,108.3895,5689.0
2020-10-01 12:55:00,117.93,118.04,117.93,117.99,10149.0,108.3711,108.4722,108.3711,108.4262,10149.0
2020-10-01 13:00:00,117.99,118.06,117.95,117.96,10903.0,108.4262,108.4906,108.3895,108.3987,10903.0
2020-10-01 13:05:00,117.96,118.25,117.93,118.24,17906.0,108.3987,108.6652,108.3711,108.656,17906.0
2020-10-01 13:10:00,118.22,118.22,118.09,118.09,8447.0,108.6376,108.6376,108.5181,108.5181,8447.0
2020-10-01 13:15:00,118.07,118.12,117.98,118.07,15143.0,108.4998,108.5457,108.417,108.4998,15143.0
2020-10-01 13:20:00,118.08,118.16,118.06,118.12,12514.0,108.5089,108.5825,108.4906,108.5457,12514.0
2020-10-01 13:25:00,118.13,118.19,117.95,118.02,13603.0,108.5549,108.61,108.3895,108.4538,13603.0
2020-10-01 13:30:00,118.06,118.13,118.03,118.12,11333.0,108.4906,108.5549,108.463,108.5457,11333.0
2020-10-01 13:35:00,118.12,118.24,118.1,118.24,13490.0,108.5457,108.656,108.5273,108.656,13490.0
2020-10-01 13:40:00,118.27,118.33,118.19,118.3,25278.0,108.6835,108.7387,108.61,108.7111,25278.0
2020-10-01 13:45:00,118.3,118.37,118.28,118.34,23757.0,108.7111,108.7754,108.6927,108.7479,23757.0
2020-10-01 13:50:00,118.35,118.69,118.32,118.68,28978.0,108.7571,109.0695,108.7295,109.0603,28978.0
2020-10-01 13:55:00,118.69,118.7,118.28,118.43,53729.0,109.0695,109.0787,108.6927,108.8306,53729.0
2020-10-01 14:00:00,118.51,118.74,118.07,118.26,44150.0,108.9041,109.1154,108.4998,108.6744,44150.0
2020-10-01 14:05:00,118.26,118.31,118.01,118.24,21236.0,108.6744,108.7203,108.4446,108.656,21236.0
2020-10-01 14:10:00,118.24,118.49,118.24,118.36,11699.0,108.656,108.8857,108.656,108.7662,11699.0
2020-10-01 14:15:00,118.33,118.34,118.06,118.23,24892.0,108.7387,108.7479,108.4906,108.6468,24892.0
2020-10-01 14:20:00,118.22,118.43,118.16,118.43,11238.0,108.6376,108.8306,108.5825,108.8306,11238.0
2020-10-01 14:25:00,118.41,118.54,118.35,118.5,14193.0,108.8122,108.9317,108.7571,108.8949,14193.0
2020-10-01 14:30:00,118.53,118.86,118.51,118.8,17046.0,108.9225,109.2257,108.9041,109.1706,17046.0
2020-10-01 14:35:00,118.78,119.0,118.75,118.9,11878.0,109.1522,109.3544,109.1246,109.2625,11878.0
2020-10-01 14:40:00,118.9,119.05,118.89,119.03,9147.0,109.2625,109.4003,109.2533,109.3819,9147.0
2020-10-01 14:45:00,119.0,119.1,118.95,118.99,13775.0,109.3544,109.4463,109.3084,109.3452,13775.0
2020-10-01 14:50:00,118.97,119.12,118.97,118.98,20689.0,109.3268,109.4646,109.3268,109.336,20689.0
2020-10-01 14:55:00,118.95,119.06,118.9,118.99,12844.0,109.3084,109.4095,109.2625,109.3452,12844.0
2020-10-01 15:00:00,118.97,119.19,118.97,119.16,26099.0,109.3268,109.529,109.3268,109.5014,26099.0
2020-10-01 15:05:00,119.14,119.15,119.01,119.06,15669.0,109.483,109.4922,109.3636,109.4095,15669.0
2020-10-01 15:10:00,119.08,119.17,119.02,119.03,17465.0,109.4279,109.5106,109.3727,109.3819,17465.0
2020-10-01 15:15:00,119.06,119.09,118.87,118.88,24671.0,109.4095,109.4371,109.2349,109.2441,24671.0
2020-10-01 15:20:00,118.87,118.94,118.75,118.88,37089.0,109.2349,109.2992,109.1246,109.2441,37089.0
2020-10-01 15:25:00,118.88,118.92,118.79,118.83,22688.0,109.2441,109.2809,109.1614,109.1981,22688.0
2020-10-01 15:30:00,118.82,118.87,118.6,118.7,42928.0,109.189,109.2349,108.9868,109.0787,42928.0
2020-10-01 15:35:00,118.68,118.69,118.37,118.46,36084.0,109.0603,109.0695,108.7754,108.8581,36084.0
2020-10-01 15:40:00,118.49,118.53,118.31,118.4,31002.0,108.8857,108.9225,108.7203,108.803,31002.0
2020-10-01 15:45:00,118.39,118.52,118.33,118.46,37892.0,108.7938,108.9133,108.7387,108.8581,37892.0
2020-10-01 15:50:00,118.45,118.89,118.44,118.83,66334.0,108.849,109.2533,108.8398,109.1981,66334.0
2020-10-01 15:55:00,118.82,119.0,118.76,119.0,140523.0,109.189,109.3544,109.1338,109.3544,140523.0
2020-10-02 09:30:00,116.5,117.12,116.24,117.04,43691.0,107.057,107.6268,106.8181,107.5532,43691.0
2020-10-02 09:35:00,117.06,117.14,116.58,117.14,9465.0,107.5716,107.6451,107.1305,107.6451,9465.0
2020-10-02 09:40:00,117.08,117.16,116.91,116.98,10275.0,107.59,107.6635,107.4338,107.4981,10275.0
2020-10-02 09:45:00,116.98,117.09,116.69,116.96,11008.0,107.4981,107.5992,107.2316,107.4797,11008.0
2020-10-02 09:50:00,117.02,117.05,116.46,116.54,27436.0,107.5349,107.5624,107.0203,107.0938,27436.0
2020-10-02 09:55:00,116.56,116.75,116.37,116.75,17845.0,107.1121,107.2867,106.9375,107.2867,17845.0
2020-10-02 10:00:00,116.65,117.27,116.63,117.23,13354.0,107.1949,107.7646,107.1765,107.7278,13354.0
2020-10-02 10:05:00,117.27,117.62,117.19,117.58,18567.0,107.7646,108.0862,107.6911,108.0495,18567.0
2020-10-02 10:10:00,117.58,117.71,117.47,117.71,13929.0,108.0495,108.1689,107.9484,108.1689,13929.0
2020-10-02 10:15:00,117.68,117.77,117.51,117.55,8218.0,108.1414,108.2241,107.9851,108.0219,8218.0
2020-10-02 10:20:00,117.57,117.59,117.32,117.38,9603.0,108.0403,108.0587,107.8105,107.8657,9603.0
2020-10-02 10:25:00,117.42,117.95,117.37,117.91,10815.0,107.9024,108.3895,107.8565,108.3527,10815.0
2020-10-02 10:30:00,117.88,117.88,117.46,117.74,8939.0,108.3252,108.3252,107.9392,108.1965,8939.0
2020-10-02 10:35:00,117.72,117.73,117.1,117.1,6896.0,108.1781,108.1873,107.6084,107.6084,6896.0
2020-10-02 10:40:00,117.05,117.05,116.75,116.75,12680.0,107.5624,107.5624,107.2867,107.2867,12680.0
2020-10-02 10:45:00,116.7,116.87,116.59,116.74,32727.0,107.2408,107.397,107.1397,107.2776,32727.0
2020-10-02 10:50:00,116.74,116.77,116.47,116.58,87274.0,107.2776,107.3051,107.0294,107.1305,87274.0
2020-10-02 10:55:00,116.65,116.94,116.65,116.74,9545.0,107.1949,107.4613,107.1949,107.2776,9545.0
2020-10-02 11:00:00,116.67,116.83,116.45,116.5,9643.0,107.2132,107.3603,107.0111,107.057,9643.0
2020-10-02 11:05:00,116.5,116.72,116.41,116.59,18438.0,107.057,107.2592,106.9743,107.1397,18438.0
2020-10-02 11:10:00,116.62,116.81,116.6,116.72,8701.0,107.1673,107.3419,107.1489,107.2592,8701.0
2020-10-02 11:15:00,116.72,116.93,116.58,116.69,11554.0,107.2592,107.4522,107.1305,107.2316,11554.0
2020-10-02 11:20:00,116.68,116.81,116.6,116.6,5741.0,107.2224,107.3419,107.1489,107.1489,5741.0
2020-10-02 11:25:00,116.66,116.68,116.48,116.58,9337.0,107.204,107.2224,107.0386,107.1305,9337.0
2020-10-02 11:30:00,116.53,116.61,116.24,116.3,64897.0,107.0846,107.1581,106.8181,106.8732,64897.0
2020-10-02 11:35:00,116.27,116.36,116.07,116.11,49480.0,106.8457,106.9284,106.6619,106.6986,49480.0
2020-10-02 11:40:00,116.09,116.15,115.86,115.91,19146.0,106.6802,106.7354,106.4689,106.5148,19146.0
2020-10-02 11:45:00,115.84,115.99,115.84,115.94,12929.0,106.4505,106.5883,106.4505,106.5424,12929.0
2020-10-02 11:50:00,115.97,116.05,115.53,115.62,22317.0,106.57,106.6435,106.1656,106.2483,22317.0
2020-10-02 11:55:00,115.54,115.54,115.2,115.36,24929.0,106.1748,106.1748,105.8624,106.0094,24929.0
2020-10-02 12:00:00,115.34,115.34,115.0,115.04,33143.0,105.991,105.991,105.6786,105.7154,33143.0
2020-10-02 12:05:00,115.0,115.48,114.97,115.44,22965.0,105.6786,106.1197,105.651,106.0829,22965.0
2020-10-02 12:10:00,115.49,116.02,115.49,115.87,18819.0,106.1289,106.6159,106.1289,106.4781,18819.0
2020-10-02 12:15:00,115.91,116.19,115.75,116.17,11984.0,106.5148,106.7721,106.3678,106.7538,11984.0
2020-10-02 12:20:00,116.22,116.32,116.0,116.06,13976.0,106.7997,106.8916,106.5975,106.6527,13976.0
2020-10-02 12:25:00,116.13,116.21,116.03,116.05,11939.0,106.717,106.7905,106.6251,106.6435,11939.0
2020-10-02 12:30:00,116.08,116.15,115.78,115.83,12108.0,106.6711,106.7354,106.3954,106.4413,12108.0
2020-10-02 12:35:00,115.78,116.14,115.71,116.13,8895.0,106.3954,106.7262,106.331,106.717,8895.0
2020-10-02 12:40:00,116.09,116.12,115.93,116.02,6625.0,106.6802,106.7078,106.5332,106.6159,6625.0
2020-10-02 12:45:00,116.05,116.06,115.8,115.81,8240.0,106.6435,106.6527,106.4137,106.4229,8240.0
2020-10-02 12:50:00,115.84,115.84,115.59,115.62,27485.0,106.4505,106.4505,106.2208,106.2483,27485.0
2020-10-02 12:55:00,115.58,115.74,115.46,115.49,31299.0,106.2116,106.3586,106.1013,106.1289,31299.0
2020-10-02 13:00:00,115.51,115.61,115.34,115.37,19381.0,106.1473,106.2391,105.991,106.0186,19381.0
2020-10-02 13:05:00,115.29,115.34,115.09,115.19,11755.0,105.9451,105.991,105.7613,105.8532,11755.0
2020-10-02 13:10:00,115.18,115.42,115.09,115.14,11336.0,105.844,106.0645,105.7613,105.8072,11336.0
2020-10-02 13:15:00,115.19,115.21,115.0,115.17,12593.0,105.8532,105.8716,105.6786,105.8348,12593.0
2020-10-02 13:20:00,115.13,115.48,115.13,115.43,9187.0,105.7981,106.1197,105.7981,106.0737,9187.0
2020-10-02 13:25:00,115.4,115.53,115.4,115.43,10692.0,106.0462,106.1656,106.0462,106.0737,10692.0
2020-10-02 13:30:00,115.48,115.48,115.06,115.09,7865.0,106.1197,106.1197,105.7337,105.7613,7865.0
2020-10-02 13:35:00,115.09,115.51,115.09,115.48,7501.0,105.7613,106.1473,105.7613,106.1197,7501.0
2020-10-02 13:40:00,115.45,115.51,114.94,115.01,132270.0,106.0921,106.1473,105.6235,105.6878,132270.0
2020-10-02 13:45:00,115.0,115.15,114.92,114.96,43176.0,105.6786,105.8164,105.6051,105.6418,43176.0
2020-10-02 13:50:00,115.0,115.12,114.91,115.05,16663.0,105.6786,105.7889,105.5959,105.7245,16663.0
2020-10-02 13:55:00,115.07,115.26,115.02,115.22,9500.0,105.7429,105.9175,105.697,105.8808,9500.0
2020-10-02 14:00:00,115.26,115.55,115.21,115.5,20031.0,105.9175,106.184,105.8716,106.1381,20031.0
2020-10-02 14:05:00,115.5,115.58,115.44,115.5,27640.0,106.1381,106.2116,106.0829,106.1381,27640.0
2020-10-02 14:10:00,115.5,115.56,115.38,115.4,33754.0,106.1381,106.1932,106.0278,106.0462,33754.0
2020-10-02 14:15:00,115.41,115.51,115.31,115.47,27054.0,106.0554,106.1473,105.9635,106.1105,27054.0
2020-10-02 14:20:00,115.49,115.54,115.41,115.49,74525.0,106.1289,106.1748,106.0554,106.1289,74525.0
2020-10-02 14:25:00,115.48,115.49,115.32,115.35,10164.0,106.1197,106.1289,105.9727,106.0002,10164.0
2020-10-02 14:30:00,115.37,115.4,114.99,115.05,19409.0,106.0186,106.0462,105.6694,105.7245,19409.0
2020-10-02 14:35:00,115.07,115.18,114.99,115.04,19064.0,105.7429,105.844,105.6694,105.7154,19064.0
2020-10-02 14:40:00,115.03,115.13,114.96,115.06,9500.0,105.7062,105.7981,105.6418,105.7337,9500.0
2020-10-02 14:45:00,115.07,115.3,114.98,115.08,11350.0,105.7429,105.9543,105.6602,105.7521,11350.0
2020-10-02 14:50:00,115.09,115.1,114.98,115.04,8690.0,105.7613,105.7705,105.6602,105.7154,8690.0
2020-10-02 14:55:00,115.04,115.42,115.02,115.27,13952.0,105.7154,106.0645,105.697,105.9267,13952.0
2020-10-02 15:00:00,115.25,115.32,114.97,115.23,13425.0,105.9083,105.9727,105.651,105.89,13425.0
2020-10-02 15:05:00,115.14,115.15,115.02,115.05,14795.0,105.8072,105.8164,105.697,105.7245,14795.0
2020-10-02 15:10:00,115.11,115.36,114.81,114.83,28888.0,105.7797,106.0094,105.504,105.5224,28888.0
2020-10-02 15:15:00,114.79,114.94,114.65,114.86,24980.0,105.4856,105.6235,105.357,105.5499,24980.0
2020-10-02 15:20:00,114.85,114.99,114.78,114.93,69908.0,105.5408,105.6694,105.4764,105.6143,69908.0
2020-10-02 15:25:00,114.94,115.1,114.9,114.98,24053.0,105.6235,105.7705,105.5867,105.6602,24053.0
2020-10-02 15:30:00,114.95,114.99,114.81,114.84,22357.0,105.6326,105.6694,105.504,105.5316,22357.0
2020-10-02 15:35:00,114.81,114.96,114.71,114.77,22435.0,105.504,105.6418,105.4121,105.4672,22435.0
2020-10-02 15:40:00,114.77,114.85,114.58,114.64,36560.0,105.4672,105.5408,105.2926,105.3478,36560.0
2020-10-02 15:45:00,114.65,114.71,114.51,114.57,34318.0,105.357,105.4121,105.2283,105.2834,34318.0
2020-10-02 15:50:00,114.58,114.67,114.24,114.25,90379.0,105.2926,105.3753,104.9802,104.9894,90379.0
2020-10-02 15:55:00,114.25,114.35,114.0,114.06,185654.0,104.9894,105.0813,104.7596,104.8148,185654.0
2020-10-05 09:30:00,115.36,115.87,115.0,115.34,42117.0,106.0094,106.4781,105.6786,105.991,42117.0
2020-10-05 09:35:00,115.35,115.37,114.96,115.13,56265.0,106.0002,106.0186,105.6418,105.7981,56265.0
2020-10-05 09:40:00,115.14,115.4,115.1,115.22,91300.0,105.8072,106.0462,105.7705,105.8808,91300.0
2020-10-05 09:45:00,115.24,115.39,115.12,115.26,95669.0,105.8991,106.037,105.7889,105.9175,95669.0
2020-10-05 09:50:00,115.29,115.39,115.2,115.23,52988.0,105.9451,106.037,105.8624,105.89,52988.0
2020-10-05 09:55:00,115.23,115.47,115.16,115.45,28288.0,105.89,106.1105,105.8256,106.0921,28288.0
2020-10-05 10:00:00,115.49,115.77,115.49,115.71,14109.0,106.1289,106.3862,106.1289,106.331,14109.0
2020-10-05 10:05:00,115.72,116.03,115.71,115.8,70124.0,106.3402,106.6251,106.331,106.4137,70124.0
2020-10-05 10:10:00,115.8,115.81,115.49,115.52,44893.0,106.4137,106.4229,106.1289,106.1564,44893.0
2020-10-05 10:15:00,115.52,115.62,115.45,115.45,38031.0,106.1564,106.2483,106.0921,106.0921,38031.0
2020-10-05 10:20:00,115.45,115.79,115.44,115.69,36658.0,106.0921,106.4046,106.0829,106.3127,36658.0
2020-10-05 10:25:00,115.69,115.74,115.44,115.44,35949.0,106.3127,106.3586,106.0829,106.0829,35949.0
2020-10-05 10:30:00,115.47,115.83,115.47,115.83,32162.0,106.1105,106.4413,106.1105,106.4413,32162.0
2020-10-05 10:35:00,115.81,115.86,115.4,115.4,80912.0,106.4229,106.4689,106.0462,106.0462,80912.0
2020-10-05 10:40:00,115.4,115.58,115.39,115.49,12252.0,106.0462,106.2116,106.037,106.1289,12252.0
2020-10-05 10:45:00,115.47,115.63,115.45,115.57,22663.0,106.1105,106.2575,106.0921,106.2024,22663.0
2020-10-05 10:50:00,115.56,115.62,115.35,115.35,36210.0,106.1932,106.2483,106.0002,106.0002,36210.0
2020-10-05 10:55:00,115.35,115.62,115.35,115.58,16637.0,106.0002,106.2483,106.0002,106.2116,16637.0
2020-10-05 11:00:00,115.56,115.63,115.52,115.61,32509.0,106.1932,106.2575,106.1564,106.2391,32509.0
2020-10-05 11:05:00,115.62,115.83,115.61,115.77,96429.0,106.2483,106.4413,106.2391,106.3862,96429.0
2020-10-05 11:10:00,115.76,115.81,115.53,115.76,125995.0,106.377,106.4229,106.1656,106.377,125995.0
2020-10-05 11:15:00,115.77,115.98,115.77,115.86,18323.0,106.3862,106.5792,106.3862,106.4689,18323.0
2020-10-05 11:20:00,115.86,115.87,115.71,115.75,16293.0,106.4689,106.4781,106.331,106.3678,16293.0
2020-10-05 11:25:00,115.71,115.78,115.52,115.52,51978.0,106.331,106.3954,106.1564,106.1564,51978.0
2020-10-05 11:30:00,115.5,115.59,115.49,115.54,20390.0,106.1381,106.2208,106.1289,106.1748,20390.0
2020-10-05 11:35:00,115.55,115.61,115.52,115.56,28827.0,106.184,106.2391,106.1564,106.1932,28827.0
2020-10-05 11:40:00,115.55,115.57,115.47,115.49,20575.0,106.184,106.2024,106.1105,106.1289,20575.0
2020-10-05 11:45:00,115.5,115.56,115.43,115.53,10503.0,106.1381,106.1932,106.0737,106.1656,10503.0
2020-10-05 11:50:00,115.54,115.69,115.53,115.64,44799.0,106.1748,106.3127,106.1656,106.2667,44799.0
2020-10-05 11:55:00,115.71,115.86,115.54,115.83,54734.0,106.331,106.4689,106.1748,106.4413,54734.0
2020-10-05 12:00:00,115.84,115.91,115.71,115.76,12542.0,106.4505,106.5148,106.331,106.377,12542.0
2020-10-05 12:05:00,115.79,115.89,115.71,115.83,10531.0,106.4046,106.4965,106.331,106.4413,10531.0
2020-10-05 12:10:00,115.83,115.86,115.77,115.8,9397.0,106.4413,106.4689,106.3862,106.4137,9397.0
2020-10-05 12:15:00,115.79,115.98,115.74,115.96,21888.0,106.4046,106.5792,106.3586,106.5608,21888.0
2020-10-05 12:20:00,115.96,116.07,115.94,116.03,10590.0,106.5608,106.6619,106.5424,106.6251,10590.0
2020-10-05 12:25:00,116.03,116.04,115.88,115.91,43883.0,106.6251,106.6343,106.4873,106.5148,43883.0
2020-10-05 12:30:00,115.91,115.94,115.85,115.88,15618.0,106.5148,106.5424,106.4597,106.4873,15618.0
2020-10-05 12:35:00,115.87,115.89,115.75,115.78,11421.0,106.4781,106.4965,106.3678,106.3954,11421.0
2020-10-05 12:40:00,115.83,115.83,115.58,115.7,11279.0,106.4413,106.4413,106.2116,106.3219,11279.0
2020-10-05 12:45:00,115.71,115.75,115.64,115.68,9899.0,106.331,106.3678,106.2667,106.3035,9899.0
2020-10-05 12:50:00,115.7,115.81,115.67,115.78,7249.0,106.3219,106.4229,106.2943,106.3954,7249.0
2020-10-05 12:55:00,115.82,115.86,115.8,115.83,6584.0,106.4321,106.4689,106.4137,106.4413,6584.0
2020-10-05 13:00:00,115.87,115.87,115.73,115.83,6633.0,106.4781,106.4781,106.3494,106.4413,6633.0
2020-10-05 13:05:00,115.84,115.84,115.63,115.66,10515.0,106.4505,106.4505,106.2575,106.2851,10515.0
2020-10-05 13:10:00,115.66,115.7,115.63,115.68,24342.0,106.2851,106.3219,106.2575,106.3035,24342.0
2020-10-05 13:15:00,115.69,115.7,115.54,115.58,31882.0,106.3127,106.3219,106.1748,106.2116,31882.0
2020-10-05 13:20:00,115.58,115.64,115.53,115.64,7296.0,106.2116,106.2667,106.1656,106.2667,7296.0
2020-10-05 13:25:00,115.63,115.69,115.63,115.67,10357.0,106.2575,106.3127,106.2575,106.2943,10357.0
2020-10-05 13:30:00,115.66,115.67,115.5,115.54,8928.0,106.2851,106.2943,106.1381,106.1748,8928.0
2020-10-05 13:35:00,115.55,115.58,115.47,115.56,5082.0,106.184,106.2116,106.1105,106.1932,5082.0
2020-10-05 13:40:00,115.55,115.55,115.46,115.52,9290.0,106.184,106.184,106.1013,106.1564,9290.0
2020-10-05 13:45:00,115.52,115.52,115.4,115.43,10041.0,106.1564,106.1564,106.0462,106.0737,10041.0
2020-10-05 13:50:00,115.43,115.47,115.38,115.45,12018.0,106.0737,106.1105,106.0278,106.0921,12018.0
2020-10-05 13:55:00,115.4,115.53,115.38,115.52,16376.0,106.0462,106.1656,106.0278,106.1564,16376.0
2020-10-05 14:00:00,115.52,115.54,115.41,115.44,8626.0,106.1564,106.1748,106.0554,106.0829,8626.0
2020-10-05 14:05:00,115.45,115.62,115.45,115.6,10724.0,106.0921,106.2483,106.0921,106.23,10724.0
2020-10-05 14:10:00,115.57,115.66,115.52,115.66,61622.0,106.2024,106.2851,106.1564,106.2851,61622.0
2020-10-05 14:15:00,115.66,115.81,115.63,115.75,9747.0,106.2851,106.4229,106.2575,106.3678,9747.0
2020-10-05 14:20:00,115.74,115.84,115.68,115.81,13460.0,106.3586,106.4505,106.3035,106.4229,13460.0
2020-10-05 14:25:00,115.79,115.87,115.6,115.69,17145.0,106.4046,106.4781,106.23,106.3127,17145.0
2020-10-05 14:30:00,115.69,116.0,115.69,115.98,26201.0,106.3127,106.5975,106.3127,106.5792,26201.0
2020-10-05 14:35:00,115.99,116.09,115.97,116.03,32988.0,106.5883,106.6802,106.57,106.6251,32988.0
2020-10-05 14:40:00,116.02,116.14,115.99,116.12,52863.0,106.6159,106.7262,106.5883,106.7078,52863.0
2020-10-05 14:45:00,116.12,116.14,116.01,116.04,53899.0,106.7078,106.7262,106.6067,106.6343,53899.0
2020-10-05 14:50:00,116.02,116.1,115.98,116.05,48986.0,106.6159,106.6894,106.5792,106.6435,48986.0
2020-10-05 14:55:00,116.05,116.39,116.04,116.39,102043.0,106.6435,106.9559,106.6343,106.9559,102043.0
2020-10-05 15:00:00,116.38,116.41,116.08,116.2,77751.0,106.9467,106.9743,106.6711,106.7813,77751.0
2020-10-05 15:05:00,116.2,116.36,116.16,116.3,31615.0,106.7813,106.9284,106.7446,106.8732,31615.0
2020-10-05 15:10:00,116.3,116.35,116.2,116.25,70626.0,106.8732,106.9192,106.7813,106.8273,70626.0
2020-10-05 15:15:00,116.27,116.34,116.11,116.2,71224.0,106.8457,106.91,106.6986,106.7813,71224.0
2020-10-05 15:20:00,116.17,116.23,116.11,116.2,103010.0,106.7538,106.8089,106.6986,106.7813,103010.0
2020-10-05 15:25:00,116.2,116.42,116.14,116.4,68958.0,106.7813,106.9835,106.7262,106.9651,68958.0
2020-10-05 15:30:00,116.4,116.55,116.36,116.52,31599.0,106.9651,107.103,106.9284,107.0754,31599.0
2020-10-05 15:35:00,116.52,116.57,116.45,116.51,35705.0,107.0754,107.1213,107.0111,107.0662,35705.0
2020-10-05 15:40:00,116.53,116.59,116.47,116.52,46466.0,107.0846,107.1397,107.0294,107.0754,46466.0
2020-10-05 15:45:00,116.52,116.56,116.45,116.56,53511.0,107.0754,107.1121,107.0111,107.1121,53511.0
2020-10-05 15:50:00,116.56,116.66,116.34,116.63,99159.0,107.1121,107.204,106.91,107.1765,99159.0
2020-10-05 15:55:00,116.63,116.69,116.47,116.59,104838.0,107.1765,107.2316,107.0294,107.1397,104838.0
2020-10-06 09:30:00,116.42,117.33,115.92,117.03,223096.0,106.9835,107.8197,106.524,107.5441,223096.0
2020-10-06 09:35:00,117.06,117.13,116.91,116.97,37436.0,107.5716,107.6359,107.4338,107.4889,37436.0
2020-10-06 09:40:00,117.0,117.17,116.71,117.13,51715.0,107.5165,107.6727,107.25,107.6359,51715.0
2020-10-06 09:45:00,117.15,117.18,116.73,117.03,33460.0,107.6543,107.6819,107.2684,107.5441,33460.0
2020-10-06 09:50:00,117.01,117.05,116.78,116.8,35165.0,107.5257,107.5624,107.3143,107.3327,35165.0
2020-10-06 09:55:00,116.83,117.19,116.82,117.18,28255.0,107.3603,107.6911,107.3511,107.6819,28255.0
2020-10-06 10:00:00,117.19,117.54,117.13,117.54,53446.0,107.6911,108.0127,107.6359,108.0127,53446.0
2020-10-06 10:05:00,117.57,117.87,117.57,117.76,76373.0,108.0403,108.316,108.0403,108.2149,76373.0
2020-10-06 10:10:00,117.75,117.86,117.59,117.81,66443.0,108.2057,108.3068,108.0587,108.2608,66443.0
2020-10-06 10:15:00,117.81,118.06,117.78,118.03,15913.0,108.2608,108.4906,108.2333,108.463,15913.0
2020-10-06 10:20:00,118.06,118.4,118.06,118.26,75452.0,108.4906,108.803,108.4906,108.6744,75452.0
2020-10-06 10:25:00,118.25,118.61,118.22,118.5,44488.0,108.6652,108.996,108.6376,108.8949,44488.0
2020-10-06 10:30:00,118.5,118.69,118.47,118.63,129390.0,108.8949,109.0695,108.8673,109.0144,129390.0
2020-10-06 10:35:00,118.64,118.83,118.59,118.82,34997.0,109.0236,109.1981,108.9776,109.189,34997.0
2020-10-06 10:40:00,118.81,118.93,118.08,118.33,35099.0,109.1798,109.29,108.5089,108.7387,35099.0
2020-10-06 10:45:00,118.31,118.6,118.27,118.3,33501.0,108.7203,108.9868,108.6835,108.7111,33501.0
2020-10-06 10:50:00,118.3,118.55,118.3,118.49,120551.0,108.7111,108.9408,108.7111,108.8857,120551.0
2020-10-06 10:55:00,118.49,118.5,118.35,118.5,28299.0,108.8857,108.8949,108.7571,108.8949,28299.0
2020-10-06 11:00:00,118.5,118.67,118.48,118.53,45413.0,108.8949,109.0511,108.8765,108.9225,45413.0
2020-10-06 11:05:00,118.54,118.57,118.29,118.37,12637.0,108.9317,108.9592,108.7019,108.7754,12637.0
2020-10-06 11:10:00,118.38,118.45,118.29,118.37,9195.0,108.7846,108.849,108.7019,108.7754,9195.0
2020-10-06 11:15:00,118.42,118.45,118.16,118.17,14502.0,108.8214,108.849,108.5825,108.5916,14502.0
2020-10-06 11:20:00,118.13,118.17,117.75,117.8,12924.0,108.5549,108.5916,108.2057,108.2516,12924.0
2020-10-06 11:25:00,117.74,118.02,117.7,118.0,7676.0,108.1965,108.4538,108.1597,108.4354,7676.0
2020-10-06 11:30:00,117.99,117.99,117.8,117.88,6587.0,108.4262,108.4262,108.2516,108.3252,6587.0
2020-10-06 11:35:00,117.89,118.12,117.86,118.05,6691.0,108.3343,108.5457,108.3068,108.4814,6691.0
2020-10-06 11:40:00,118.0,118.1,117.94,118.05,6089.0,108.4354,108.5273,108.3803,108.4814,6089.0
2020-10-06 11:45:00,117.96,117.96,117.58,117.58,8671.0,108.3987,108.3987,108.0495,108.0495,8671.0
2020-10-06 11:50:00,117.56,117.56,117.37,117.45,8956.0,108.0311,108.0311,107.8565,107.93,8956.0
2020-10-06 11:55:00,117.41,117.62,117.39,117.46,4084.0,107.8932,108.0862,107.8749,107.9392,4084.0
2020-10-06 12:00:00,117.48,117.79,117.48,117.65,4649.0,107.9576,108.2424,107.9576,108.1138,4649.0
2020-10-06 12:05:00,117.62,117.86,117.56,117.83,5228.0,108.0862,108.3068,108.0311,108.2792,5228.0
2020-10-06 12:10:00,117.84,117.92,117.79,117.91,41011.0,108.2884,108.3619,108.2424,108.3527,41011.0
2020-10-06 12:15:00,117.9,117.9,117.72,117.8,11484.0,108.3435,108.3435,108.1781,108.2516,11484.0
2020-10-06 12:20:00,117.73,117.89,117.71,117.83,13764.0,108.1873,108.3343,108.1689,108.2792,13764.0
2020-10-06 12:25:00,117.83,117.9,117.79,117.82,6453.0,108.2792,108.3435,108.2424,108.27,6453.0
2020-10-06 12:30:00,117.81,117.87,117.79,117.84,3976.0,108.2608,108.316,108.2424,108.2884,3976.0
2020-10-06 12:35:00,117.83,117.95,117.83,117.87,9865.0,108.2792,108.3895,108.2792,108.316,9865.0
2020-10-06 12:40:00,117.86,117.95,117.8,117.82,13759.0,108.3068,108.3895,108.2516,108.27,13759.0
2020-10-06 12:45:00,117.84,117.94,117.84,117.91,7716.0,108.2884,108.3803,108.2884,108.3527,7716.0
2020-10-06 12:50:00,117.88,117.89,117.69,117.72,5824.0,108.3252,108.3343,108.1506,108.1781,5824.0
2020-10-06 12:55:00,117.72,117.72,117.63,117.7,9050.0,108.1781,108.1781,108.0954,108.1597,9050.0
2020-10-06 13:00:00,117.72,117.73,117.52,117.52,6006.0,108.1781,108.1873,107.9943,107.9943,6006.0
2020-10-06 13:05:00,117.52,117.81,117.52,117.79,5279.0,107.9943,108.2608,107.9943,108.2424,5279.0
2020-10-06 13:10:00,117.77,117.79,117.7,117.76,4926.0,108.2241,108.2424,108.1597,108.2149,4926.0
2020-10-06 13:15:00,117.74,117.87,117.74,117.79,7524.0,108.1965,108.316,108.1965,108.2424,7524.0
2020-10-06 13:20:00,117.76,117.9,117.7,117.78,10124.0,108.2149,108.3435,108.1597,108.2333,10124.0
2020-10-06 13:25:00,117.77,117.87,117.72,117.73,10781.0,108.2241,108.316,108.1781,108.1873,10781.0
2020-10-06 13:30:00,117.73,117.81,117.71,117.81,8674.0,108.1873,108.2608,108.1689,108.2608,8674.0
2020-10-06 13:35:00,117.81,117.85,117.73,117.79,9627.0,108.2608,108.2976,108.1873,108.2424,9627.0
2020-10-06 13:40:00,117.84,118.0,117.79,117.99,10757.0,108.2884,108.4354,108.2424,108.4262,10757.0
2020-10-06 13:45:00,117.99,117.99,117.84,117.91,11926.0,108.4262,108.4262,108.2884,108.3527,11926.0
2020-10-06 13:50:00,117.94,118.1,117.9,117.99,31212.0,108.3803,108.5273,108.3435,108.4262,31212.0
2020-10-06 13:55:00,117.99,118.06,117.92,118.03,13459.0,108.4262,108.4906,108.3619,108.463,13459.0
2020-10-06 14:00:00,118.02,118.06,117.94,118.01,8632.0,108.4538,108.4906,108.3803,108.4446,8632.0
2020-10-06 14:05:00,117.99,118.21,117.98,118.08,11121.0,108.4262,108.6284,108.417,108.5089,11121.0
2020-10-06 14:10:00,118.1,118.37,118.08,118.34,62919.0,108.5273,108.7754,108.5089,108.7479,62919.0
2020-10-06 14:15:00,118.31,118.49,118.31,118.45,14877.0,108.7203,108.8857,108.7203,108.849,14877.0
2020-10-06 14:20:00,118.44,118.52,118.37,118.42,13610.0,108.8398,108.9133,108.7754,108.8214,13610.0
2020-10-06 14:25:00,118.4,118.43,118.28,118.29,11157.0,108.803,108.8306,108.6927,108.7019,11157.0
2020-10-06 14:30:00,118.32,118.43,118.29,118.3,14611.0,108.7295,108.8306,108.7019,108.7111,14611.0
2020-10-06 14:35:00,118.28,118.39,118.21,118.26,121655.0,108.6927,108.7938,108.6284,108.6744,121655.0
2020-10-06 14:40:00,118.25,118.59,118.23,118.54,14378.0,108.6652,108.9776,108.6468,108.9317,14378.0
2020-10-06 14:45:00,118.53,118.64,117.82,117.84,45092.0,108.9225,109.0236,108.27,108.2884,45092.0
2020-10-06 14:50:00,117.79,117.84,116.69,116.69,16875.0,108.2424,108.2884,107.2316,107.2316,16875.0
2020-10-06 14:55:00,116.68,117.0,116.19,116.58,25429.0,107.2224,107.5165,106.7721,107.1305,25429.0
2020-10-06 15:00:00,116.46,116.48,116.14,116.17,23348.0,107.0203,107.0386,106.7262,106.7538,23348.0
2020-10-06 15:05:00,116.14,116.3,115.71,115.94,26003.0,106.7262,106.8732,106.331,106.5424,26003.0
2020-10-06 15:10:00,115.79,116.18,115.68,116.13,20663.0,106.4046,106.7629,106.3035,106.717,20663.0
2020-10-06 15:15:00,116.06,116.32,115.87,115.9,37996.0,106.6527,106.8916,106.4781,106.5056,37996.0
2020-10-06 15:20:00,115.94,116.02,115.78,115.83,20300.0,106.5424,106.6159,106.3954,106.4413,20300.0
2020-10-06 15:25:00,115.8,116.28,115.8,116.18,28989.0,106.4137,106.8548,106.4137,106.7629,28989.0
2020-10-06 15:30:00,116.17,116.42,116.09,116.33,32217.0,106.7538,106.9835,106.6802,106.9008,32217.0
2020-10-06 15:35:00,116.29,116.33,116.05,116.09,35156.0,106.864,106.9008,106.6435,106.6802,35156.0
2020-10-06 15:40:00,116.07,116.14,115.89,115.9,45095.0,106.6619,106.7262,106.4965,106.5056,45095.0
2020-10-06 15:45:00,115.89,115.97,115.24,115.37,78422.0,106.4965,106.57,105.8991,106.0186,78422.0
2020-10-06 15:50:00,115.32,115.77,115.02,115.53,150671.0,105.9727,106.3862,105.697,106.1656,150671.0
2020-10-06 15:55:00,115.56,115.75,115.43,115.54,108214.0,106.1932,106.3678,106.0737,106.1748,108214.0
2020-10-07 09:30:00,117.1,117.13,115.79,116.77,72781.0,107.6084,107.6359,106.4046,107.3051,72781.0
2020-10-07 09:35:00,116.74,116.83,116.6,116.64,72381.0,107.2776,107.3603,107.1489,107.1857,72381.0
2020-10-07 09:40:00,116.62,116.87,116.62,116.85,26993.0,107.1673,107.397,107.1673,107.3786,26993.0
2020-10-07 09:45:00,116.88,116.95,116.78,116.78,8619.0,107.4062,107.4705,107.3143,107.3143,8619.0
2020-10-07 09:50:00,116.78,116.8,116.65,116.76,20860.0,107.3143,107.3327,107.1949,107.2959,20860.0
2020-10-07 09:55:00,116.81,117.2,116.81,117.19,44334.0,107.3419,107.7003,107.3419,107.6911,44334.0
2020-10-07 10:00:00,117.19,117.34,117.08,117.12,16134.0,107.6911,107.8289,107.59,107.6268,16134.0
2020-10-07 10:05:00,117.12,117.3,117.01,117.23,12060.0,107.6268,107.7922,107.5257,107.7278,12060.0
2020-10-07 10:10:00,117.23,117.26,116.78,116.83,11474.0,107.7278,107.7554,107.3143,107.3603,11474.0
2020-10-07 10:15:00,116.85,116.94,116.67,116.82,71003.0,107.3786,107.4613,107.2132,107.3511,71003.0
2020-10-07 10:20:00,116.81,117.34,116.78,117.07,24585.0,107.3419,107.8289,107.3143,107.5808,24585.0
2020-10-07 10:25:00,117.07,117.21,116.87,117.03,28784.0,107.5808,107.7095,107.397,107.5441,28784.0
2020-10-07 10:30:00,117.09,117.35,116.98,117.14,17080.0,107.5992,107.8381,107.4981,107.6451,17080.0
2020-10-07 10:35:00,117.11,117.11,116.78,116.83,14427.0,107.6176,107.6176,107.3143,107.3603,14427.0
2020-10-07 10:40:00,116.86,117.07,116.69,117.07,24196.0,107.3878,107.5808,107.2316,107.5808,24196.0
2020-10-07 10:45:00,117.05,117.33,117.03,117.27,20356.0,107.5624,107.8197,107.5441,107.7646,20356.0
2020-10-07 10:50:00,117.29,117.47,117.26,117.45,22225.0,107.783,107.9484,107.7554,107.93,22225.0
2020-10-07 10:55:00,117.43,117.43,117.26,117.34,24035.0,107.9116,107.9116,107.7554,107.8289,24035.0
2020-10-07 11:00:00,117.39,117.4,117.2,117.39,22009.0,107.8749,107.8841,107.7003,107.8749,22009.0
2020-10-07 11:05:00,117.39,117.53,117.37,117.45,17953.0,107.8749,108.0035,107.8565,107.93,17953.0
2020-10-07 11:10:00,117.45,117.61,117.37,117.4,22240.0,107.93,108.077,107.8565,107.8841,22240.0
2020-10-07 11:15:00,117.36,117.44,117.29,117.34,16256.0,107.8473,107.9208,107.783,107.8289,16256.0
2020-10-07 11:20:00,117.34,117.34,117.2,117.32,22624.0,107.8289,107.8289,107.7003,107.8105,22624.0
2020-10-07 11:25:00,117.35,117.37,117.15,117.3,22040.0,107.8381,107.8565,107.6543,107.7922,22040.0
2020-10-07 11:30:00,117.3,117.5,117.29,117.48,18756.0,107.7922,107.976,107.783,107.9576,18756.0
2020-10-07 11:35:00,117.5,117.5,117.31,117.37,10786.0,107.976,107.976,107.8014,107.8565,10786.0
2020-10-07 11:40:00,117.39,117.65,117.39,117.55,12828.0,107.8749,108.1138,107.8749,108.0219,12828.0
2020-10-07 11:45:00,117.56,117.56,117.42,117.46,9824.0,108.0311,108.0311,107.9024,107.9392,9824.0
2020-10-07 11:50:00,117.47,117.51,117.29,117.3,12443.0,107.9484,107.9851,107.783,107.7922,12443.0
2020-10-07 11:55:00,117.31,117.33,117.18,117.18,12203.0,107.8014,107.8197,107.6819,107.6819,12203.0
2020-10-07 12:00:00,117.22,117.29,117.15,117.24,10572.0,107.7186,107.783,107.6543,107.737,10572.0
2020-10-07 12:05:00,117.23,117.3,117.2,117.25,10984.0,107.7278,107.7922,107.7003,107.7462,10984.0
2020-10-07 12:10:00,117.21,117.3,117.21,117.27,15730.0,107.7095,107.7922,107.7095,107.7646,15730.0
2020-10-07 12:15:00,117.3,117.44,117.26,117.42,14365.0,107.7922,107.9208,107.7554,107.9024,14365.0
2020-10-07 12:20:00,117.43,117.62,117.42,117.6,22211.0,107.9116,108.0862,107.9024,108.0678,22211.0
2020-10-07 12:25:00,117.61,117.73,117.18,117.3,59696.0,108.077,108.1873,107.6819,107.7922,59696.0
2020-10-07 12:30:00,117.3,117.76,117.3,117.7,64506.0,107.7922,108.2149,107.7922,108.1597,64506.0
2020-10-07 12:35:00,117.74,117.81,117.67,117.77,29196.0,108.1965,108.2608,108.1322,108.2241,29196.0
2020-10-07 12:40:00,117.75,117.89,117.72,117.75,20356.0,108.2057,108.3343,108.1781,108.2057,20356.0
2020-10-07 12:45:00,117.75,117.77,117.63,117.77,11605.0,108.2057,108.2241,108.0954,108.2241,11605.0
2020-10-07 12:50:00,117.77,117.82,117.65,117.74,7995.0,108.2241,108.27,108.1138,108.1965,7995.0
2020-10-07 12:55:00,117.73,117.83,117.7,117.8,16675.0,108.1873,108.2792,108.1597,108.2516,16675.0
2020-10-07 13:00:00,117.81,117.94,117.81,117.93,10423.0,108.2608,108.3803,108.2608,108.3711,10423.0
2020-10-07 13:05:00,117.92,117.97,117.75,117.79,17099.0,108.3619,108.4079,108.2057,108.2424,17099.0
2020-10-07 13:10:00,117.79,117.9,117.73,117.81,20012.0,108.2424,108.3435,108.1873,108.2608,20012.0
2020-10-07 13:15:00,117.83,117.9,117.73,117.81,64091.0,108.2792,108.3435,108.1873,108.2608,64091.0
2020-10-07 13:20:00,117.79,117.99,117.7,117.95,52225.0,108.2424,108.4262,108.1597,108.3895,52225.0
2020-10-07 13:25:00,117.93,118.0,117.89,117.98,40017.0,108.3711,108.4354,108.3343,108.417,40017.0
2020-10-07 13:30:00,117.97,118.11,117.97,118.03,18517.0,108.4079,108.5365,108.4079,108.463,18517.0
2020-10-07 13:35:00,118.04,118.14,118.03,118.12,16654.0,108.4722,108.5641,108.463,108.5457,16654.0
2020-10-07 13:40:00,118.1,118.33,118.03,118.27,19994.0,108.5273,108.7387,108.463,108.6835,19994.0
2020-10-07 13:45:00,118.3,118.32,118.17,118.29,18909.0,108.7111,108.7295,108.5916,108.7019,18909.0
2020-10-07 13:50:00,118.27,118.34,118.19,118.32,15634.0,108.6835,108.7479,108.61,108.7295,15634.0
2020-10-07 13:55:00,118.31,118.32,118.05,118.1,9009.0,108.7203,108.7295,108.4814,108.5273,9009.0
2020-10-07 14:00:00,118.1,118.22,118.09,118.12,9530.0,108.5273,108.6376,108.5181,108.5457,9530.0
2020-10-07 14:05:00,118.09,118.1,117.86,117.96,12230.0,108.5181,108.5273,108.3068,108.3987,12230.0
2020-10-07 14:10:00,117.96,118.01,117.85,117.87,21888.0,108.3987,108.4446,108.2976,108.316,21888.0
2020-10-07 14:15:00,117.88,118.08,117.81,118.04,34816.0,108.3252,108.5089,108.2608,108.4722,34816.0
2020-10-07 14:20:00,118.04,118.08,117.81,117.9,44378.0,108.4722,108.5089,108.2608,108.3435,44378.0
2020-10-07 14:25:00,117.9,118.01,117.82,117.87,34892.0,108.3435,108.4446,108.27,108.316,34892.0
2020-10-07 14:30:00,117.87,117.93,117.78,117.92,23225.0,108.316,108.3711,108.2333,108.3619,23225.0
2020-10-07 14:35:00,117.88,118.03,117.74,117.99,43615.0,108.3252,108.463,108.1965,108.4262,43615.0
2020-10-07 14:40:00,118.0,118.05,117.88,118.0,53740.0,108.4354,108.4814,108.3252,108.4354,53740.0
2020-10-07 14:45:00,118.02,118.18,117.98,118.13,14116.0,108.4538,108.6008,108.417,108.5549,14116.0
2020-10-07 14:50:00,118.14,118.2,118.11,118.16,20190.0,108.5641,108.6192,108.5365,108.5825,20190.0
2020-10-07 14:55:00,118.15,118.2,118.01,118.04,22666.0,108.5733,108.6192,108.4446,108.4722,22666.0
2020-10-07 15:00:00,118.04,118.15,117.98,118.09,16328.0,108.4722,108.5733,108.417,108.5181,16328.0
2020-10-07 15:05:00,118.11,118.18,118.03,118.1,14822.0,108.5365,108.6008,108.463,108.5273,14822.0
2020-10-07 15:10:00,118.07,118.3,118.04,118.15,99882.0,108.4998,108.7111,108.4722,108.5733,99882.0
2020-10-07 15:15:00,118.16,118.2,118.05,118.12,42496.0,108.5825,108.6192,108.4814,108.5457,42496.0
2020-10-07 15:20:00,118.13,118.5,118.08,118.29,97190.0,108.5549,108.8949,108.5089,108.7019,97190.0
2020-10-07 15:25:00,118.3,118.34,118.02,118.13,157277.0,108.7111,108.7479,108.4538,108.5549,157277.0
2020-10-07 15:30:00,118.14,118.25,118.04,118.22,87216.0,108.5641,108.6652,108.4722,108.6376,87216.0
2020-10-07 15:35:00,118.22,118.54,118.22,118.51,70484.0,108.6376,108.9317,108.6376,108.9041,70484.0
2020-10-07 15:40:00,118.53,118.64,118.51,118.55,44888.0,108.9225,109.0236,108.9041,108.9408,44888.0
2020-10-07 15:45:00,118.57,118.71,118.54,118.66,66516.0,108.9592,109.0879,108.9317,109.0419,66516.0
2020-10-07 15:50:00,118.68,118.98,118.63,118.97,132527.0,109.0603,109.336,109.0144,109.3268,132527.0
2020-10-07 15:55:00,118.97,118.97,118.6,118.68,131391.0,109.3268,109.3268,108.9868,109.0603,131391.0
2020-10-08 09:30:00,119.93,120.18,119.29,119.83,72116.0,110.209,110.4387,109.6209,110.1171,72116.0
2020-10-08 09:35:00,119.88,120.01,119.68,119.85,35012.0,110.163,110.2825,109.9793,110.1355,35012.0
2020-10-08 09:40:00,119.88,120.0,119.5,119.63,28002.0,110.163,110.2733,109.8138,109.9333,28002.0
2020-10-08 09:45:00,119.6,119.66,119.32,119.62,34290.0,109.9057,109.9609,109.6484,109.9241,34290.0
2020-10-08 09:50:00,119.59,120.0,119.5,119.94,21677.0,109.8965,110.2733,109.8138,110.2182,21677.0
2020-10-08 09:55:00,119.95,120.25,119.93,120.25,37105.0,110.2274,110.5031,110.209,110.5031,37105.0
2020-10-08 10:00:00,120.24,120.41,119.93,120.12,19532.0,110.4939,110.6501,110.209,110.3836,19532.0
2020-10-08 10:05:00,120.11,120.36,120.1,120.26,24347.0,110.3744,110.6041,110.3652,110.5122,24347.0
2020-10-08 10:10:00,120.3,120.46,120.27,120.34,29831.0,110.549,110.696,110.5214,110.5858,29831.0
2020-10-08 10:15:00,120.33,120.53,120.3,120.48,29317.0,110.5766,110.7604,110.549,110.7144,29317.0
2020-10-08 10:20:00,120.47,120.67,120.44,120.62,23240.0,110.7052,110.889,110.6777,110.8431,23240.0
2020-10-08 10:25:00,120.65,120.65,120.47,120.57,18126.0,110.8706,110.8706,110.7052,110.7971,18126.0
2020-10-08 10:30:00,120.57,120.67,120.55,120.63,18797.0,110.7971,110.889,110.7787,110.8522,18797.0
2020-10-08 10:35:00,120.65,120.69,120.48,120.55,22468.0,110.8706,110.9074,110.7144,110.7787,22468.0
2020-10-08 10:40:00,120.54,120.56,120.43,120.52,15499.0,110.7695,110.7879,110.6685,110.7512,15499.0
2020-10-08 10:45:00,120.54,120.64,120.45,120.5,20459.0,110.7695,110.8614,110.6868,110.7328,20459.0
2020-10-08 10:50:00,120.53,120.64,120.2,120.2,15990.0,110.7604,110.8614,110.4571,110.4571,15990.0
2020-10-08 10:55:00,120.22,120.24,120.12,120.12,16024.0,110.4755,110.4939,110.3836,110.3836,16024.0
2020-10-08 11:00:00,120.13,120.23,120.05,120.09,21677.0,110.3928,110.4847,110.3193,110.356,21677.0
2020-10-08 11:05:00,120.1,120.24,120.09,120.2,18902.0,110.3652,110.4939,110.356,110.4571,18902.0
2020-10-08 11:10:00,120.21,120.33,120.15,120.33,19594.0,110.4663,110.5766,110.4112,110.5766,19594.0
2020-10-08 11:15:00,120.3,120.35,120.22,120.22,25686.0,110.549,110.5949,110.4755,110.4755,25686.0
2020-10-08 11:20:00,120.2,120.27,119.95,120.26,22805.0,110.4571,110.5214,110.2274,110.5122,22805.0
2020-10-08 11:25:00,120.26,120.31,120.05,120.05,19920.0,110.5122,110.5582,110.3193,110.3193,19920.0
2020-10-08 11:30:00,120.02,120.12,119.93,120.05,41946.0,110.2917,110.3836,110.209,110.3193,41946.0
2020-10-08 11:35:00,120.05,120.36,120.02,120.35,25113.0,110.3193,110.6041,110.2917,110.5949,25113.0
2020-10-08 11:40:00,120.37,120.48,120.2,120.2,55010.0,110.6133,110.7144,110.4571,110.4571,55010.0
2020-10-08 11:45:00,120.19,120.4,120.19,120.34,18451.0,110.4479,110.6409,110.4479,110.5858,18451.0
2020-10-08 11:50:00,120.37,120.38,120.17,120.17,16875.0,110.6133,110.6225,110.4295,110.4295,16875.0
2020-10-08 11:55:00,120.24,120.34,120.18,120.33,20942.0,110.4939,110.5858,110.4387,110.5766,20942.0
2020-10-08 12:00:00,120.33,120.59,120.33,120.58,16936.0,110.5766,110.8155,110.5766,110.8063,16936.0
2020-10-08 12:05:00,120.6,120.76,120.55,120.73,30106.0,110.8247,110.9717,110.7787,110.9441,30106.0
2020-10-08 12:10:00,120.74,120.81,120.7,120.78,19459.0,110.9533,111.0177,110.9166,110.9901,19459.0
2020-10-08 12:15:00,120.79,120.8,120.64,120.72,23048.0,110.9993,111.0085,110.8614,110.935,23048.0
2020-10-08 12:20:00,120.7,120.99,120.63,120.92,50029.0,110.9166,111.1831,110.8522,111.1187,50029.0
2020-10-08 12:25:00,120.92,120.92,120.79,120.9,50951.0,111.1187,111.1187,110.9993,111.1004,50951.0
2020-10-08 12:30:00,120.91,121.08,120.91,121.03,68516.0,111.1096,111.2658,111.1096,111.2198,68516.0
2020-10-08 12:35:00,121.03,121.1,120.92,121.03,29679.0,111.2198,111.2842,111.1187,111.2198,29679.0
2020-10-08 12:40:00,121.04,121.04,120.77,120.81,17439.0,111.229,111.229,110.9809,111.0177,17439.0
2020-10-08 12:45:00,120.79,120.86,120.73,120.74,11265.0,110.9993,111.0636,110.9441,110.9533,11265.0
2020-10-08 12:50:00,120.74,120.74,120.63,120.69,17146.0,110.9533,110.9533,110.8522,110.9074,17146.0
2020-10-08 12:55:00,120.7,120.74,120.53,120.69,41591.0,110.9166,110.9533,110.7604,110.9074,41591.0
2020-10-08 13:00:00,120.7,120.76,120.51,120.53,22244.0,110.9166,110.9717,110.742,110.7604,22244.0
2020-10-08 13:05:00,120.55,120.66,120.53,120.58,20007.0,110.7787,110.8798,110.7604,110.8063,20007.0
2020-10-08 13:10:00,120.58,120.76,120.57,120.74,7201.0,110.8063,110.9717,110.7971,110.9533,7201.0
2020-10-08 13:15:00,120.74,120.74,120.56,120.59,11113.0,110.9533,110.9533,110.7879,110.8155,11113.0
2020-10-08 13:20:00,120.59,120.73,120.56,120.57,15293.0,110.8155,110.9441,110.7879,110.7971,15293.0
2020-10-08 13:25:00,120.58,120.62,120.53,120.59,17275.0,110.8063,110.8431,110.7604,110.8155,17275.0
2020-10-08 13:30:00,120.59,120.64,120.5,120.51,24366.0,110.8155,110.8614,110.7328,110.742,24366.0
2020-10-08 13:35:00,120.52,120.52,120.38,120.38,28523.0,110.7512,110.7512,110.6225,110.6225,28523.0
2020-10-08 13:40:00,120.38,120.41,120.24,120.29,27104.0,110.6225,110.6501,110.4939,110.5398,27104.0
2020-10-08 13:45:00,120.29,120.43,120.28,120.4,32300.0,110.5398,110.6685,110.5306,110.6409,32300.0
2020-10-08 13:50:00,120.38,120.48,120.37,120.41,28805.0,110.6225,110.7144,110.6133,110.6501,28805.0
2020-10-08 13:55:00,120.41,120.41,120.22,120.24,42683.0,110.6501,110.6501,110.4755,110.4939,42683.0
2020-10-08 14:00:00,120.21,120.34,120.17,120.31,36857.0,110.4663,110.5858,110.4295,110.5582,36857.0
2020-10-08 14:05:00,120.31,120.42,120.29,120.38,36026.0,110.5582,110.6593,110.5398,110.6225,36026.0
2020-10-08 14:10:00,120.37,120.46,120.32,120.44,36251.0,110.6133,110.696,110.5674,110.6777,36251.0
2020-10-08 14:15:00,120.44,120.46,120.35,120.36,35901.0,110.6777,110.696,110.5949,110.6041,35901.0
2020-10-08 14:20:00,120.36,120.47,120.34,120.42,40800.0,110.6041,110.7052,110.5858,110.6593,40800.0
2020-10-08 14:25:00,120.41,120.44,120.18,120.21,32617.0,110.6501,110.6777,110.4387,110.4663,32617.0
2020-10-08 14:30:00,120.22,120.41,120.2,120.3,38886.0,110.4755,110.6501,110.4571,110.549,38886.0
2020-10-08 14:35:00,120.3,120.56,120.22,120.5,55935.0,110.549,110.7879,110.4755,110.7328,55935.0
2020-10-08 14:40:00,120.5,120.55,120.44,120.5,38111.0,110.7328,110.7787,110.6777,110.7328,38111.0
2020-10-08 14:45:00,120.5,120.57,120.16,120.17,45861.0,110.7328,110.7971,110.4203,110.4295,45861.0
2020-10-08 14:50:00,120.18,120.21,119.97,120.0,29715.0,110.4387,110.4663,110.2457,110.2733,29715.0
2020-10-08 14:55:00,120.0,120.04,119.88,119.92,28051.0,110.2733,110.3101,110.163,110.1998,28051.0
2020-10-08 15:00:00,119.92,119.95,119.67,119.78,20222.0,110.1998,110.2274,109.9701,110.0711,20222.0
2020-10-08 15:05:00,119.8,119.9,119.73,119.77,21030.0,110.0895,110.1814,110.0252,110.062,21030.0
2020-10-08 15:10:00,119.77,120.01,119.73,120.0,45864.0,110.062,110.2825,110.0252,110.2733,45864.0
2020-10-08 15:15:00,119.97,120.04,119.93,119.96,90273.0,110.2457,110.3101,110.209,110.2366,90273.0
2020-10-08 15:20:00,120.0,120.04,119.91,120.02,62914.0,110.2733,110.3101,110.1906,110.2917,62914.0
2020-10-08 15:25:00,120.01,120.18,119.99,120.09,15366.0,110.2825,110.4387,110.2641,110.356,15366.0
2020-10-08 15:30:00,120.1,120.18,120.07,120.11,18489.0,110.3652,110.4387,110.3376,110.3744,18489.0
2020-10-08 15:35:00,120.1,120.14,120.01,120.02,21205.0,110.3652,110.402,110.2825,110.2917,21205.0
2020-10-08 15:40:00,120.02,120.06,119.97,119.97,32367.0,110.2917,110.3285,110.2457,110.2457,32367.0
2020-10-08 15:45:00,119.99,120.08,119.95,120.06,37410.0,110.2641,110.3468,110.2274,110.3285,37410.0
2020-10-08 15:50:00,120.07,120.54,120.01,120.54,106735.0,110.3376,110.7695,110.2825,110.7695,106735.0
2020-10-08 15:55:00,120.53,120.69,120.3,120.31,290744.0,110.7604,110.9074,110.549,110.5582,290744.0
2020-10-09 09:30:00,122.05,123.2,121.76,122.94,114414.0,112.1572,113.2139,111.8907,112.975,114414.0
2020-10-09 09:35:00,123.03,123.72,122.82,123.7,93478.0,113.0577,113.6918,112.8647,113.6734,93478.0
2020-10-09 09:40:00,123.71,124.17,123.6,123.98,109126.0,113.6826,114.1053,113.5815,113.9307,109126.0
2020-10-09 09:45:00,124.0,124.12,123.57,124.1,61089.0,113.9491,114.0594,113.5539,114.041,61089.0
2020-10-09 09:50:00,124.0,124.09,123.49,123.64,70762.0,113.9491,114.0318,113.4804,113.6183,70762.0
2020-10-09 09:55:00,123.59,123.64,123.17,123.31,24102.0,113.5723,113.6183,113.1864,113.315,24102.0
2020-10-09 10:00:00,123.28,123.34,123.11,123.18,21911.0,113.2875,113.3426,113.1312,113.1956,21911.0
2020-10-09 10:05:00,123.24,123.31,122.93,122.93,21196.0,113.2507,113.315,112.9658,112.9658,21196.0
2020-10-09 10:10:00,122.94,122.97,122.59,122.77,19566.0,112.975,113.0026,112.6534,112.8188,19566.0
2020-10-09 10:15:00,122.78,122.88,122.62,122.78,14769.0,112.828,112.9199,112.6809,112.828,14769.0
2020-10-09 10:20:00,122.78,122.84,122.42,122.44,23142.0,112.828,112.8831,112.4972,112.5155,23142.0
2020-10-09 10:25:00,122.44,122.48,122.2,122.38,26830.0,112.5155,112.5523,112.295,112.4604,26830.0
2020-10-09 10:30:00,122.36,122.77,122.33,122.77,31460.0,112.442,112.8188,112.4145,112.8188,31460.0
2020-10-09 10:35:00,122.75,122.97,122.72,122.93,20529.0,112.8004,113.0026,112.7728,112.9658,20529.0
2020-10-09 10:40:00,122.93,123.07,122.79,122.97,44291.0,112.9658,113.0945,112.8372,113.0026,44291.0
2020-10-09 10:45:00,122.97,123.46,122.97,123.44,21297.0,113.0026,113.4529,113.0026,113.4345,21297.0
2020-10-09 10:50:00,123.44,123.75,123.43,123.66,35668.0,113.4345,113.7194,113.4253,113.6367,35668.0
2020-10-09 10:55:00,123.69,124.05,123.69,123.82,64261.0,113.6642,113.995,113.6642,113.7837,64261.0
2020-10-09 11:00:00,123.87,124.24,123.83,124.21,33035.0,113.8296,114.1696,113.7929,114.1421,33035.0
2020-10-09 11:05:00,124.21,124.41,124.11,124.3,68031.0,114.1421,114.3259,114.0502,114.2248,68031.0
2020-10-09 11:10:00,124.26,124.32,123.84,123.93,38641.0,114.188,114.2432,113.8021,113.8848,38641.0
2020-10-09 11:15:00,123.92,124.1,123.8,124.04,60633.0,113.8756,114.041,113.7653,113.9858,60633.0
2020-10-09 11:20:00,124.05,124.28,123.84,123.92,42970.0,113.995,114.2064,113.8021,113.8756,42970.0
2020-10-09 11:25:00,123.96,124.12,123.86,123.86,33828.0,113.9123,114.0594,113.8204,113.8204,33828.0
2020-10-09 11:30:00,123.86,123.97,123.62,123.68,25718.0,113.8204,113.9215,113.5999,113.655,25718.0
2020-10-09 11:35:00,123.69,123.75,123.53,123.63,21969.0,113.6642,113.7194,113.5172,113.6091,21969.0
2020-10-09 11:40:00,123.62,123.78,123.45,123.46,24788.0,113.5999,113.7469,113.4437,113.4529,24788.0
2020-10-09 11:45:00,123.55,123.82,123.52,123.79,43783.0,113.5356,113.7837,113.508,113.7561,43783.0
2020-10-09 11:50:00,123.75,123.93,123.68,123.9,40225.0,113.7194,113.8848,113.655,113.8572,40225.0
2020-10-09 11:55:00,123.9,123.96,123.82,123.85,36353.0,113.8572,113.9123,113.7837,113.8113,36353.0
2020-10-09 12:00:00,123.86,124.06,123.82,123.95,31836.0,113.8204,114.0042,113.7837,113.9031,31836.0
2020-10-09 12:05:00,123.94,124.02,123.69,123.91,32461.0,113.894,113.9675,113.6642,113.8664,32461.0
2020-10-09 12:10:00,123.89,124.0,123.6,123.63,23509.0,113.848,113.9491,113.5815,113.6091,23509.0
2020-10-09 12:15:00,123.64,123.67,123.36,123.38,20384.0,113.6183,113.6458,113.361,113.3793,20384.0
2020-10-09 12:20:00,123.4,123.48,123.31,123.33,20734.0,113.3977,113.4712,113.315,113.3334,20734.0
2020-10-09 12:25:00,123.36,123.36,122.93,123.04,25290.0,113.361,113.361,112.9658,113.0669,25290.0
2020-10-09 12:30:00,123.05,123.28,123.02,123.15,21694.0,113.0761,113.2875,113.0485,113.168,21694.0
2020-10-09 12:35:00,123.15,123.18,122.99,123.03,21929.0,113.168,113.1956,113.021,113.0577,21929.0
2020-10-09 12:40:00,123.05,123.25,122.94,123.19,19302.0,113.0761,113.2599,112.975,113.2047,19302.0
2020-10-09 12:45:00,123.18,123.22,122.92,122.99,18115.0,113.1956,113.2323,112.9566,113.021,18115.0
2020-10-09 12:50:00,122.99,123.11,122.93,123.06,37263.0,113.021,113.1312,112.9658,113.0853,37263.0
2020-10-09 12:55:00,123.07,123.12,122.86,123.02,19524.0,113.0945,113.1404,112.9015,113.0485,19524.0
2020-10-09 13:00:00,123.02,123.23,123.02,123.11,23704.0,113.0485,113.2415,113.0485,113.1312,23704.0
2020-10-09 13:05:00,123.11,123.32,123.08,123.12,19156.0,113.1312,113.3242,113.1037,113.1404,19156.0
2020-10-09 13:10:00,123.15,123.24,122.89,122.91,15704.0,113.168,113.2507,112.9291,112.9474,15704.0
2020-10-09 13:15:00,122.91,123.02,122.88,122.9,13140.0,112.9474,113.0485,112.9199,112.9383,13140.0
2020-10-09 13:20:00,122.9,123.08,122.89,123.01,18789.0,112.9383,113.1037,112.9291,113.0393,18789.0
2020-10-09 13:25:00,123.01,123.05,122.87,122.87,14519.0,113.0393,113.0761,112.9107,112.9107,14519.0
2020-10-09 13:30:00,122.87,123.06,122.84,123.04,14645.0,112.9107,113.0853,112.8831,113.0669,14645.0
2020-10-09 13:35:00,123.04,123.11,123.0,123.11,15784.0,113.0669,113.1312,113.0301,113.1312,15784.0
2020-10-09 13:40:00,123.1,123.12,122.89,123.0,12134.0,113.122,113.1404,112.9291,113.0301,12134.0
2020-10-09 13:45:00,122.98,123.04,122.93,122.97,9345.0,113.0118,113.0669,112.9658,113.0026,9345.0
2020-10-09 13:50:00,122.94,123.05,122.94,123.05,8869.0,112.975,113.0761,112.975,113.0761,8869.0
2020-10-09 13:55:00,123.01,123.01,122.83,122.85,4827.0,113.0393,113.0393,112.8739,112.8923,4827.0
2020-10-09 14:00:00,122.86,122.89,122.78,122.79,9849.0,112.9015,112.9291,112.828,112.8372,9849.0
2020-10-09 14:05:00,122.8,122.95,122.78,122.89,25003.0,112.8464,112.9842,112.828,112.9291,25003.0
2020-10-09 14:10:00,122.91,123.02,122.79,123.0,20616.0,112.9474,113.0485,112.8372,113.0301,20616.0
2020-10-09 14:15:00,123.02,123.32,123.0,123.25,13715.0,113.0485,113.3242,113.0301,113.2599,13715.0
2020-10-09 14:20:00,123.24,123.33,123.18,123.19,11593.0,113.2507,113.3334,113.1956,113.2047,11593.0
2020-10-09 14:25:00,123.2,123.2,123.09,123.14,14232.0,113.2139,113.2139,113.1129,113.1588,14232.0
2020-10-09 14:30:00,123.16,123.34,123.16,123.3,17652.0,113.1772,113.3426,113.1772,113.3058,17652.0
2020-10-09 14:35:00,123.31,123.32,122.86,123.08,17487.0,113.315,113.3242,112.9015,113.1037,17487.0
2020-10-09 14:40:00,123.05,123.22,122.99,123.2,17304.0,113.0761,113.2323,113.021,113.2139,17304.0
2020-10-09 14:45:00,123.19,123.19,122.83,122.86,34609.0,113.2047,113.2047,112.8739,112.9015,34609.0
2020-10-09 14:50:00,122.84,122.89,122.69,122.71,31626.0,112.8831,112.9291,112.7453,112.7637,31626.0
2020-10-09 14:55:00,122.71,122.81,122.64,122.78,38825.0,112.7637,112.8555,112.6993,112.828,38825.0
2020-10-09 15:00:00,122.77,122.84,122.7,122.78,20056.0,112.8188,112.8831,112.7545,112.828,20056.0
2020-10-09 15:05:00,122.8,122.84,122.6,122.67,25140.0,112.8464,112.8831,112.6626,112.7269,25140.0
2020-10-09 15:10:00,122.67,122.7,122.56,122.69,13982.0,112.7269,112.7545,112.6258,112.7453,13982.0
2020-10-09 15:15:00,122.67,122.86,122.62,122.62,15162.0,112.7269,112.9015,112.6809,112.6809,15162.0
2020-10-09 15:20:00,122.62,122.85,122.62,122.81,21650.0,112.6809,112.8923,112.6809,112.8555,21650.0
2020-10-09 15:25:00,122.8,122.83,122.76,122.8,21898.0,112.8464,112.8739,112.8096,112.8464,21898.0
2020-10-09 15:30:00,122.8,122.86,122.56,122.6,26127.0,112.8464,112.9015,112.6258,112.6626,26127.0
2020-10-09 15:35:00,122.6,122.69,122.55,122.68,52225.0,112.6626,112.7453,112.6166,112.7361,52225.0
2020-10-09 15:40:00,122.7,122.97,122.66,122.97,56010.0,112.7545,113.0026,112.7177,113.0026,56010.0
2020-10-09 15:45:00,122.94,123.1,122.88,122.96,43181.0,112.975,113.122,112.9199,112.9934,43181.0
2020-10-09 15:50:00,122.96,123.49,122.92,123.35,156970.0,112.9934,113.4804,112.9566,113.3518,156970.0
2020-10-09 15:55:00,123.34,123.4,123.11,123.37,167863.0,113.3426,113.3977,113.1312,113.3702,167863.0
2020-10-12 09:30:00,124.78,124.95,124.01,124.85,62135.0,114.6659,114.8221,113.9583,114.7302,62135.0
2020-10-12 09:35:00,124.77,124.92,124.57,124.8,24969.0,114.6567,114.7945,114.4729,114.6842,24969.0
2020-10-12 09:40:00,124.83,124.87,124.5,124.59,42174.0,114.7118,114.7486,114.4086,114.4913,42174.0
2020-10-12 09:45:00,124.61,124.72,124.43,124.67,12717.0,114.5096,114.6107,114.3442,114.5648,12717.0
2020-10-12 09:50:00,124.71,124.84,124.56,124.8,16355.0,114.6015,114.721,114.4637,114.6842,16355.0
2020-10-12 09:55:00,124.84,124.9,124.58,124.63,84551.0,114.721,114.7761,114.4821,114.528,84551.0
2020-10-12 10:00:00,124.6,124.72,124.35,124.38,10641.0,114.5005,114.6107,114.2707,114.2983,10641.0
2020-10-12 10:05:00,124.38,124.59,124.36,124.55,18403.0,114.2983,114.4913,114.2799,114.4545,18403.0
2020-10-12 10:10:00,124.58,124.88,124.58,124.8,10527.0,114.4821,114.7578,114.4821,114.6842,10527.0
2020-10-12 10:15:00,124.79,124.95,124.79,124.9,21041.0,114.6751,114.8221,114.6751,114.7761,21041.0
2020-10-12 10:20:00,124.93,124.98,124.81,124.88,19392.0,114.8037,114.8497,114.6934,114.7578,19392.0
2020-10-12 10:25:00,124.87,124.99,124.84,124.96,13934.0,114.7486,114.8588,114.721,114.8313,13934.0
2020-10-12 10:30:00,124.96,124.98,124.68,124.83,20892.0,114.8313,114.8497,114.574,114.7118,20892.0
2020-10-12 10:35:00,124.83,125.03,124.82,125.0,23201.0,114.7118,114.8956,114.7026,114.868,23201.0
2020-10-12 10:40:00,125.03,125.07,124.8,124.87,14590.0,114.8956,114.9324,114.6842,114.7486,14590.0
2020-10-12 10:45:00,124.93,125.08,124.86,125.01,27575.0,114.8037,114.9416,114.7394,114.8772,27575.0
2020-10-12 10:50:00,125.03,125.23,124.97,125.19,50500.0,114.8956,115.0794,114.8405,115.0426,50500.0
2020-10-12 10:55:00,125.22,125.38,125.0,125.06,50646.0,115.0702,115.2172,114.868,114.9232,50646.0
2020-10-12 11:00:00,125.09,125.24,124.99,125.22,13931.0,114.9507,115.0886,114.8588,115.0702,13931.0
2020-10-12 11:05:00,125.23,125.35,125.19,125.19,19907.0,115.0794,115.1897,115.0426,115.0426,19907.0
2020-10-12 11:10:00,125.22,125.54,125.15,125.53,31257.0,115.0702,115.3643,115.0059,115.3551,31257.0
2020-10-12 11:15:00,125.53,125.72,125.45,125.45,17227.0,115.3551,115.5297,115.2816,115.2816,17227.0
2020-10-12 11:20:00,125.47,125.5,125.33,125.38,15610.0,115.2999,115.3275,115.1713,115.2172,15610.0
2020-10-12 11:25:00,125.37,125.45,125.3,125.3,15966.0,115.208,115.2816,115.1437,115.1437,15966.0
2020-10-12 11:30:00,125.27,125.37,125.21,125.3,9965.0,115.1162,115.208,115.061,115.1437,9965.0
2020-10-12 11:35:00,125.26,125.32,125.14,125.32,11175.0,115.107,115.1621,114.9967,115.1621,11175.0
2020-10-12 11:40:00,125.29,125.43,125.27,125.38,9448.0,115.1345,115.2632,115.1162,115.2172,9448.0
2020-10-12 11:45:00,125.39,125.4,125.04,125.06,14964.0,115.2264,115.2356,114.9048,114.9232,14964.0
2020-10-12 11:50:00,125.07,125.11,124.89,125.11,9074.0,114.9324,114.9691,114.767,114.9691,9074.0
2020-10-12 11:55:00,125.09,125.18,124.92,125.09,9710.0,114.9507,115.0334,114.7945,114.9507,9710.0
2020-10-12 12:00:00,125.09,125.2,124.98,125.09,16009.0,114.9507,115.0518,114.8497,114.9507,16009.0
2020-10-12 12:05:00,125.12,125.23,125.09,125.22,11929.0,114.9783,115.0794,114.9507,115.0702,11929.0
2020-10-12 12:10:00,125.18,125.28,125.05,125.16,13882.0,115.0334,115.1253,114.914,115.0151,13882.0
2020-10-12 12:15:00,125.18,125.22,124.96,125.05,8302.0,115.0334,115.0702,114.8313,114.914,8302.0
2020-10-12 12:20:00,125.07,125.24,125.04,125.24,11276.0,114.9324,115.0886,114.9048,115.0886,11276.0
2020-10-12 12:25:00,125.22,125.52,125.16,125.45,13481.0,115.0702,115.3459,115.0151,115.2816,13481.0
2020-10-12 12:30:00,125.44,125.69,125.41,125.65,22028.0,115.2724,115.5021,115.2448,115.4654,22028.0
2020-10-12 12:35:00,125.67,125.74,125.53,125.69,24933.0,115.4837,115.5481,115.3551,115.5021,24933.0
2020-10-12 12:40:00,125.68,125.98,125.68,125.97,31507.0,115.4929,115.7686,115.4929,115.7594,31507.0
2020-10-12 12:45:00,125.95,126.02,125.85,126.0,30838.0,115.741,115.8054,115.6491,115.787,30838.0
2020-10-12 12:50:00,126.0,126.03,125.63,125.7,18031.0,115.787,115.8145,115.447,115.5113,18031.0
2020-10-12 12:55:00,125.7,125.7,125.38,125.46,22748.0,115.5113,115.5113,115.2172,115.2908,22748.0
2020-10-12 13:00:00,125.47,125.62,125.4,125.62,10833.0,115.2999,115.4378,115.2356,115.4378,10833.0
2020-10-12 13:05:00,125.6,125.6,125.44,125.49,5602.0,115.4194,115.4194,115.2724,115.3183,5602.0
2020-10-12 13:10:00,125.44,125.46,125.26,125.33,9133.0,115.2724,115.2908,115.107,115.1713,9133.0
2020-10-12 13:15:00,125.34,125.58,125.33,125.53,12685.0,115.1805,115.401,115.1713,115.3551,12685.0
2020-10-12 13:20:00,125.54,125.72,125.51,125.7,14380.0,115.3643,115.5297,115.3367,115.5113,14380.0
2020-10-12 13:25:00,125.69,125.87,125.69,125.87,15693.0,115.5021,115.6675,115.5021,115.6675,15693.0
2020-10-12 13:30:00,125.85,126.05,125.84,126.03,18276.0,115.6491,115.8329,115.6399,115.8145,18276.0
2020-10-12 13:35:00,126.05,126.05,125.75,125.87,19786.0,115.8329,115.8329,115.5572,115.6675,19786.0
2020-10-12 13:40:00,125.89,126.04,125.81,125.9,11929.0,115.6859,115.8237,115.6124,115.6951,11929.0
2020-10-12 13:45:00,125.89,126.02,125.72,125.79,12264.0,115.6859,115.8054,115.5297,115.594,12264.0
2020-10-12 13:50:00,125.8,125.85,125.64,125.77,9364.0,115.6032,115.6491,115.4562,115.5756,9364.0
2020-10-12 13:55:00,125.78,125.83,125.73,125.76,9736.0,115.5848,115.6308,115.5389,115.5664,9736.0
2020-10-12 14:00:00,125.79,126.04,125.74,125.88,13147.0,115.594,115.8237,115.5481,115.6767,13147.0
2020-10-12 14:05:00,125.93,125.99,125.85,125.96,14941.0,115.7227,115.7778,115.6491,115.7502,14941.0
2020-10-12 14:10:00,125.96,126.03,125.73,125.76,57890.0,115.7502,115.8145,115.5389,115.5664,57890.0
2020-10-12 14:15:00,125.76,125.85,125.7,125.84,12156.0,115.5664,115.6491,115.5113,115.6399,12156.0
2020-10-12 14:20:00,125.84,126.12,125.72,126.11,37755.0,115.6399,115.8973,115.5297,115.8881,37755.0
2020-10-12 14:25:00,126.16,126.32,126.08,126.29,20672.0,115.934,116.081,115.8605,116.0535,20672.0
2020-10-12 14:30:00,126.31,126.31,126.08,126.2,15426.0,116.0719,116.0719,115.8605,115.9708,15426.0
2020-10-12 14:35:00,126.23,126.26,125.91,126.07,16495.0,115.9983,116.0259,115.7043,115.8513,16495.0
2020-10-12 14:40:00,126.08,126.17,125.94,126.09,24542.0,115.8605,115.9432,115.7318,115.8697,24542.0
2020-10-12 14:45:00,126.1,126.23,126.04,126.15,18563.0,115.8789,115.9983,115.8237,115.9248,18563.0
2020-10-12 14:50:00,126.19,126.24,126.04,126.04,21537.0,115.9616,116.0075,115.8237,115.8237,21537.0
2020-10-12 14:55:00,126.06,126.06,125.9,125.98,18874.0,115.8421,115.8421,115.6951,115.7686,18874.0
2020-10-12 15:00:00,125.99,126.1,125.77,125.98,17139.0,115.7778,115.8789,115.5756,115.7686,17139.0
2020-10-12 15:05:00,125.98,126.04,125.83,125.83,23242.0,115.7686,115.8237,115.6308,115.6308,23242.0
2020-10-12 15:10:00,125.85,125.95,125.71,125.75,19352.0,115.6491,115.741,115.5205,115.5572,19352.0
2020-10-12 15:15:00,125.76,125.95,125.71,125.87,19468.0,115.5664,115.741,115.5205,115.6675,19468.0
2020-10-12 15:20:00,125.92,126.0,125.8,125.91,32102.0,115.7135,115.787,115.6032,115.7043,32102.0
2020-10-12 15:25:00,125.91,125.98,125.86,125.93,28857.0,115.7043,115.7686,115.6583,115.7227,28857.0
2020-10-12 15:30:00,125.95,125.95,125.68,125.69,26791.0,115.741,115.741,115.4929,115.5021,26791.0
2020-10-12 15:35:00,125.69,125.96,125.66,125.92,40169.0,115.5021,115.7502,115.4745,115.7135,40169.0
2020-10-12 15:40:00,125.93,126.04,125.87,126.04,44570.0,115.7227,115.8237,115.6675,115.8237,44570.0
2020-10-12 15:45:00,126.02,126.08,125.89,125.95,53374.0,115.8054,115.8605,115.6859,115.741,53374.0
2020-10-12 15:50:00,125.95,126.1,125.7,126.08,83615.0,115.741,115.8789,115.5113,115.8605,83615.0
2020-10-12 15:55:00,126.13,126.22,125.98,126.1,92303.0,115.9064,115.9891,115.7686,115.8789,92303.0
2020-10-13 09:30:00,126.35,126.49,125.31,125.82,69031.0,116.1086,116.2373,115.1529,115.6216,69031.0
2020-10-13 09:35:00,125.86,125.9,124.87,124.87,27534.0,115.6583,115.6951,114.7486,114.7486,27534.0
2020-10-13 09:40:00,124.92,125.02,124.69,124.76,30978.0,114.7945,114.8864,114.5832,114.6475,30978.0
2020-10-13 09:45:00,124.71,125.11,124.65,125.09,25664.0,114.6015,114.9691,114.5464,114.9507,25664.0
2020-10-13 09:50:00,125.04,125.16,124.61,124.71,33608.0,114.9048,115.0151,114.5096,114.6015,33608.0
2020-10-13 09:55:00,124.68,124.92,124.64,124.85,18495.0,114.574,114.7945,114.5372,114.7302,18495.0
2020-10-13 10:00:00,124.79,125.15,124.48,124.77,70720.0,114.6751,115.0059,114.3902,114.6567,70720.0
2020-10-13 10:05:00,124.73,124.92,124.58,124.9,25354.0,114.6199,114.7945,114.4821,114.7761,25354.0
2020-10-13 10:10:00,124.91,124.99,124.24,124.45,23133.0,114.7853,114.8588,114.1696,114.3626,23133.0
2020-10-13 10:15:00,124.44,124.79,124.4,124.71,14883.0,114.3534,114.6751,114.3167,114.6015,14883.0
2020-10-13 10:20:00,124.8,125.15,124.68,125.15,21039.0,114.6842,115.0059,114.574,115.0059,21039.0
2020-10-13 10:25:00,125.06,125.12,124.72,124.72,15535.0,114.9232,114.9783,114.6107,114.6107,15535.0
2020-10-13 10:30:00,124.81,124.81,124.37,124.4,11711.0,114.6934,114.6934,114.2891,114.3167,11711.0
2020-10-13 10:35:00,124.42,124.53,124.26,124.39,15370.0,114.335,114.4361,114.188,114.3075,15370.0
2020-10-13 10:40:00,124.38,124.4,124.09,124.23,11797.0,114.2983,114.3167,114.0318,114.1604,11797.0
2020-10-13 10:45:00,124.25,124.31,124.09,124.19,9981.0,114.1788,114.234,114.0318,114.1237,9981.0
2020-10-13 10:50:00,124.22,124.28,124.14,124.23,12300.0,114.1513,114.2064,114.0777,114.1604,12300.0
2020-10-13 10:55:00,124.25,124.57,124.21,124.57,11188.0,114.1788,114.4729,114.1421,114.4729,11188.0
2020-10-13 11:00:00,124.59,124.65,124.39,124.42,9617.0,114.4913,114.5464,114.3075,114.335,9617.0
2020-10-13 11:05:00,124.41,124.66,124.27,124.57,17247.0,114.3259,114.5556,114.1972,114.4729,17247.0
2020-10-13 11:10:00,124.65,124.83,124.56,124.79,9792.0,114.5464,114.7118,114.4637,114.6751,9792.0
2020-10-13 11:15:00,124.82,125.0,124.79,125.0,8110.0,114.7026,114.868,114.6751,114.868,8110.0
2020-10-13 11:20:00,125.03,125.2,124.99,124.99,12842.0,114.8956,115.0518,114.8588,114.8588,12842.0
2020-10-13 11:25:00,125.02,125.15,124.91,124.97,7124.0,114.8864,115.0059,114.7853,114.8405,7124.0
2020-10-13 11:30:00,124.9,125.28,124.89,125.25,34362.0,114.7761,115.1253,114.767,115.0978,34362.0
2020-10-13 11:35:00,125.27,125.35,125.21,125.28,9451.0,115.1162,115.1897,115.061,115.1253,9451.0
2020-10-13 11:40:00,125.29,125.3,124.75,124.87,11889.0,115.1345,115.1437,114.6383,114.7486,11889.0
2020-10-13 11:45:00,124.86,124.95,124.76,124.95,19222.0,114.7394,114.8221,114.6475,114.8221,19222.0
2020-10-13 11:50:00,124.9,124.93,124.69,124.69,9333.0,114.7761,114.8037,114.5832,114.5832,9333.0
2020-10-13 11:55:00,124.65,124.75,124.62,124.65,16531.0,114.5464,114.6383,114.5188,114.5464,16531.0
2020-10-13 12:00:00,124.68,124.77,124.57,124.6,13050.0,114.574,114.6567,114.4729,114.5005,13050.0
2020-10-13 12:05:00,124.58,124.58,124.45,124.5,8698.0,114.4821,114.4821,114.3626,114.4086,8698.0
2020-10-13 12:10:00,124.46,124.46,124.17,124.19,13469.0,114.3718,114.3718,114.1053,114.1237,13469.0
2020-10-13 12:15:00,124.16,124.2,124.05,124.12,13817.0,114.0961,114.1329,113.995,114.0594,13817.0
2020-10-13 12:20:00,124.03,124.22,124.02,124.2,17818.0,113.9767,114.1513,113.9675,114.1329,17818.0
2020-10-13 12:25:00,124.19,124.32,124.05,124.22,15089.0,114.1237,114.2432,113.995,114.1513,15089.0
2020-10-13 12:30:00,124.22,124.42,124.14,124.36,17657.0,114.1513,114.335,114.0777,114.2799,17657.0
2020-10-13 12:35:00,124.46,124.48,124.25,124.39,8830.0,114.3718,114.3902,114.1788,114.3075,8830.0
2020-10-13 12:40:00,124.36,124.39,124.22,124.32,7924.0,114.2799,114.3075,114.1513,114.2432,7924.0
2020-10-13 12:45:00,124.28,124.5,124.24,124.41,5858.0,114.2064,114.4086,114.1696,114.3259,5858.0
2020-10-13 12:50:00,124.37,124.53,124.34,124.38,16032.0,114.2891,114.4361,114.2615,114.2983,16032.0
2020-10-13 12:55:00,124.37,124.58,124.37,124.49,18720.0,114.2891,114.4821,114.2891,114.3994,18720.0
2020-10-13 13:00:00,124.48,124.54,124.36,124.4,19127.0,114.3902,114.4453,114.2799,114.3167,19127.0
2020-10-13 13:05:00,124.39,124.46,124.28,124.29,6851.0,114.3075,114.3718,114.2064,114.2156,6851.0
2020-10-13 13:10:00,124.3,124.58,124.3,124.56,6521.0,114.2248,114.4821,114.2248,114.4637,6521.0
2020-10-13 13:15:00,124.56,124.86,124.56,124.76,4669.0,114.4637,114.7394,114.4637,114.6475,4669.0
2020-10-13 13:20:00,124.74,124.79,124.4,124.51,9060.0,114.6291,114.6751,114.3167,114.4178,9060.0
2020-10-13 13:25:00,124.5,124.51,124.41,124.51,6215.0,114.4086,114.4178,114.3259,114.4178,6215.0
2020-10-13 13:30:00,124.5,124.6,124.35,124.58,12090.0,114.4086,114.5005,114.2707,114.4821,12090.0
2020-10-13 13:35:00,124.57,124.57,124.36,124.39,6684.0,114.4729,114.4729,114.2799,114.3075,6684.0
2020-10-13 13:40:00,124.42,124.46,124.18,124.18,6400.0,114.335,114.3718,114.1145,114.1145,6400.0
2020-10-13 13:45:00,124.18,124.41,124.18,124.33,4513.0,114.1145,114.3259,114.1145,114.2523,4513.0
2020-10-13 13:50:00,124.29,124.35,124.16,124.17,10590.0,114.2156,114.2707,114.0961,114.1053,10590.0
2020-10-13 13:55:00,124.18,124.18,123.93,123.93,17131.0,114.1145,114.1145,113.8848,113.8848,17131.0
2020-10-13 14:00:00,123.93,123.93,123.81,123.88,7406.0,113.8848,113.8848,113.7745,113.8388,7406.0
2020-10-13 14:05:00,123.87,123.96,123.8,123.82,12955.0,113.8296,113.9123,113.7653,113.7837,12955.0
2020-10-13 14:10:00,123.86,123.9,123.79,123.83,11182.0,113.8204,113.8572,113.7561,113.7929,11182.0
2020-10-13 14:15:00,123.78,123.98,123.78,123.98,10844.0,113.7469,113.9307,113.7469,113.9307,10844.0
2020-10-13 14:20:00,123.93,123.97,123.8,123.95,11334.0,113.8848,113.9215,113.7653,113.9031,11334.0
2020-10-13 14:25:00,123.91,123.91,123.61,123.62,8492.0,113.8664,113.8664,113.5907,113.5999,8492.0
2020-10-13 14:30:00,123.61,123.79,123.42,123.76,14407.0,113.5907,113.7561,113.4161,113.7285,14407.0
2020-10-13 14:35:00,123.71,123.77,123.63,123.77,7951.0,113.6826,113.7377,113.6091,113.7377,7951.0
2020-10-13 14:40:00,123.75,123.75,123.55,123.62,8688.0,113.7194,113.7194,113.5356,113.5999,8688.0
2020-10-13 14:45:00,123.62,123.69,123.46,123.51,8718.0,113.5999,113.6642,113.4529,113.4988,8718.0
2020-10-13 14:50:00,123.53,123.57,123.33,123.36,12836.0,113.5172,113.5539,113.3334,113.361,12836.0
2020-10-13 14:55:00,123.37,123.65,123.32,123.55,12434.0,113.3702,113.6275,113.3242,113.5356,12434.0
2020-10-13 15:00:00,123.54,123.67,123.5,123.61,7415.0,113.5264,113.6458,113.4896,113.5907,7415.0
2020-10-13 15:05:00,123.61,123.66,123.58,123.61,5176.0,113.5907,113.6367,113.5631,113.5907,5176.0
2020-10-13 15:10:00,123.62,123.94,123.62,123.86,9953.0,113.5999,113.894,113.5999,113.8204,9953.0
2020-10-13 15:15:00,123.86,124.02,123.85,123.99,8300.0,113.8204,113.9675,113.8113,113.9399,8300.0
2020-10-13 15:20:00,123.98,124.07,123.88,124.02,15400.0,113.9307,114.0134,113.8388,113.9675,15400.0
2020-10-13 15:25:00,123.98,124.09,123.87,123.92,16563.0,113.9307,114.0318,113.8296,113.8756,16563.0
2020-10-13 15:30:00,123.91,124.08,123.89,124.0,13550.0,113.8664,114.0226,113.848,113.9491,13550.0
2020-10-13 15:35:00,124.04,124.09,123.82,123.92,32645.0,113.9858,114.0318,113.7837,113.8756,32645.0
2020-10-13 15:40:00,123.96,124.01,123.89,123.94,21664.0,113.9123,113.9583,113.848,113.894,21664.0
2020-10-13 15:45:00,123.9,124.02,123.85,123.85,32959.0,113.8572,113.9675,113.8113,113.8113,32959.0
2020-10-13 15:50:00,123.86,124.28,123.75,123.78,57855.0,113.8204,114.2064,113.7194,113.7469,57855.0
2020-10-13 15:55:00,123.78,123.83,123.45,123.57,107198.0,113.7469,113.7929,113.4437,113.5539,107198.0
2020-10-14 09:30:00,123.58,124.19,123.47,123.52,28000.0,113.5631,114.1237,113.4621,113.508,28000.0
2020-10-14 09:35:00,123.58,123.82,123.49,123.74,6612.0,113.5631,113.7837,113.4804,113.7102,6612.0
2020-10-14 09:40:00,123.76,123.84,123.65,123.68,2670.0,113.7285,113.8021,113.6275,113.655,2670.0
2020-10-14 09:45:00,123.68,123.82,123.57,123.64,5611.0,113.655,113.7837,113.5539,113.6183,5611.0
2020-10-14 09:50:00,123.63,123.84,123.52,123.75,12805.0,113.6091,113.8021,113.508,113.7194,12805.0
2020-10-14 09:55:00,123.67,123.76,123.51,123.6,10731.0,113.6458,113.7285,113.4988,113.5815,10731.0
2020-10-14 10:00:00,123.52,123.59,123.36,123.51,13071.0,113.508,113.5723,113.361,113.4988,13071.0
2020-10-14 10:05:00,123.52,123.54,123.4,123.5,8662.0,113.508,113.5264,113.3977,113.4896,8662.0
2020-10-14 10:10:00,123.48,123.7,123.43,123.6,9754.0,113.4712,113.6734,113.4253,113.5815,9754.0
2020-10-14 10:15:00,123.61,123.63,123.31,123.32,9126.0,113.5907,113.6091,113.315,113.3242,9126.0
2020-10-14 10:20:00,123.36,123.58,123.35,123.51,6812.0,113.361,113.5631,113.3518,113.4988,6812.0
2020-10-14 10:25:00,123.5,123.5,123.29,123.33,7924.0,113.4896,113.4896,113.2966,113.3334,7924.0
2020-10-14 10:30:00,123.33,123.33,123.06,123.17,5701.0,113.3334,113.3334,113.0853,113.1864,5701.0
2020-10-14 10:35:00,123.16,123.59,123.16,123.58,5080.0,113.1772,113.5723,113.1772,113.5631,5080.0
2020-10-14 10:40:00,123.57,123.7,123.49,123.61,4532.0,113.5539,113.6734,113.4804,113.5907,4532.0
2020-10-14 10:45:00,123.61,123.76,123.59,123.71,15388.0,113.5907,113.7285,113.5723,113.6826,15388.0
2020-10-14 10:50:00,123.71,123.71,123.56,123.71,10336.0,113.6826,113.6826,113.5448,113.6826,10336.0
2020-10-14 10:55:00,123.67,123.74,123.6,123.74,4556.0,113.6458,113.7102,113.5815,113.7102,4556.0
2020-10-14 11:00:00,123.78,123.81,123.51,123.55,5627.0,113.7469,113.7745,113.4988,113.5356,5627.0
2020-10-14 11:05:00,123.57,123.77,123.56,123.73,4922.0,113.5539,113.7377,113.5448,113.701,4922.0
2020-10-14 11:10:00,123.76,123.77,123.63,123.75,4796.0,113.7285,113.7377,113.6091,113.7194,4796.0
2020-10-14 11:15:00,123.78,123.8,123.65,123.79,2166.0,113.7469,113.7653,113.6275,113.7561,2166.0
2020-10-14 11:20:00,123.75,123.81,123.59,123.59,6471.0,113.7194,113.7745,113.5723,113.5723,6471.0
2020-10-14 11:25:00,123.59,123.59,123.46,123.48,6233.0,113.5723,113.5723,113.4529,113.4712,6233.0
2020-10-14 11:30:00,123.5,123.51,123.39,123.41,3373.0,113.4896,113.4988,113.3885,113.4069,3373.0
2020-10-14 11:35:00,123.51,123.54,123.48,123.48,2211.0,113.4988,113.5264,113.4712,113.4712,2211.0
2020-10-14 11:40:00,123.4,123.64,123.38,123.57,2700.0,113.3977,113.6183,113.3793,113.5539,2700.0
2020-10-14 11:45:00,123.48,123.48,123.2,123.3,4190.0,113.4712,113.4712,113.2139,113.3058,4190.0
2020-10-14 11:50:00,123.27,123.27,122.88,122.88,5659.0,113.2783,113.2783,112.9199,112.9199,5659.0
2020-10-14 11:55:00,123.0,123.04,122.85,122.86,3816.0,113.0301,113.0669,112.8923,112.9015,3816.0
2020-10-14 12:00:00,122.9,123.16,122.89,123.16,4839.0,112.9383,113.1772,112.9291,113.1772,4839.0
2020-10-14 12:05:00,123.1,123.2,123.09,123.19,1495.0,113.122,113.2139,113.1129,113.2047,1495.0
2020-10-14 12:10:00,123.09,123.11,122.86,122.94,3005.0,113.1129,113.1312,112.9015,112.975,3005.0
2020-10-14 12:15:00,123.02,123.02,122.64,122.65,4592.0,113.0485,113.0485,112.6993,112.7085,4592.0
2020-10-14 12:20:00,122.57,122.64,122.49,122.6,6890.0,112.635,112.6993,112.5615,112.6626,6890.0
2020-10-14 12:25:00,122.61,122.83,122.6,122.77,4590.0,112.6718,112.8739,112.6626,112.8188,4590.0
2020-10-14 12:30:00,122.76,123.03,122.75,122.96,2229.0,112.8096,113.0577,112.8004,112.9934,2229.0
2020-10-14 12:35:00,122.9,123.0,122.7,122.82,2946.0,112.9383,113.0301,112.7545,112.8647,2946.0
2020-10-14 12:40:00,122.92,123.07,122.92,123.07,6562.0,112.9566,113.0945,112.9566,113.0945,6562.0
2020-10-14 12:45:00,123.01,123.2,122.93,123.12,9168.0,113.0393,113.2139,112.9658,113.1404,9168.0
2020-10-14 12:50:00,123.14,123.32,123.06,123.3,3856.0,113.1588,113.3242,113.0853,113.3058,3856.0
2020-10-14 12:55:00,123.32,123.45,123.16,123.27,18271.0,113.3242,113.4437,113.1772,113.2783,18271.0
2020-10-14 13:00:00,123.26,123.43,123.25,123.38,3553.0,113.2691,113.4253,113.2599,113.3793,3553.0
2020-10-14 13:05:00,123.41,123.43,123.28,123.4,4700.0,113.4069,113.4253,113.2875,113.3977,4700.0
2020-10-14 13:10:00,123.38,123.42,123.27,123.31,16028.0,113.3793,113.4161,113.2783,113.315,16028.0
2020-10-14 13:15:00,123.3,123.4,123.2,123.33,11589.0,113.3058,113.3977,113.2139,113.3334,11589.0
2020-10-14 13:20:00,123.33,123.34,123.22,123.26,2400.0,113.3334,113.3426,113.2323,113.2691,2400.0
2020-10-14 13:25:00,123.25,123.35,123.18,123.19,8018.0,113.2599,113.3518,113.1956,113.2047,8018.0
2020-10-14 13:30:00,123.21,123.21,122.97,123.04,5072.0,113.2231,113.2231,113.0026,113.0669,5072.0
2020-10-14 13:35:00,123.03,123.1,122.95,123.01,9592.0,113.0577,113.122,112.9842,113.0393,9592.0
2020-10-14 13:40:00,123.01,123.11,122.99,123.07,2900.0,113.0393,113.1312,113.021,113.0945,2900.0
2020-10-14 13:45:00,123.07,123.16,123.02,123.16,4531.0,113.0945,113.1772,113.0485,113.1772,4531.0
2020-10-14 13:50:00,123.2,123.24,123.13,123.24,4248.0,113.2139,113.2507,113.1496,113.2507,4248.0
2020-10-14 13:55:00,123.24,123.25,123.1,123.11,6956.0,113.2507,113.2599,113.122,113.1312,6956.0
2020-10-14 14:00:00,123.11,123.17,123.07,123.13,4914.0,113.1312,113.1864,113.0945,113.1496,4914.0
2020-10-14 14:05:00,123.15,123.33,123.13,123.32,12123.0,113.168,113.3334,113.1496,113.3242,12123.0
2020-10-14 14:10:00,123.31,123.46,123.21,123.46,6309.0,113.315,113.4529,113.2231,113.4529,6309.0
2020-10-14 14:15:00,123.44,123.49,123.31,123.38,4500.0,113.4345,113.4804,113.315,113.3793,4500.0
2020-10-14 14:20:00,123.4,123.43,123.24,123.29,5845.0,113.3977,113.4253,113.2507,113.2966,5845.0
2020-10-14 14:25:00,123.28,123.28,123.11,123.19,4915.0,113.2875,113.2875,113.1312,113.2047,4915.0
2020-10-14 14:30:00,123.21,123.29,122.97,122.99,5566.0,113.2231,113.2966,113.0026,113.021,5566.0
2020-10-14 14:35:00,123.0,123.07,122.94,122.97,4810.0,113.0301,113.0945,112.975,113.0026,4810.0
2020-10-14 14:40:00,123.02,123.16,122.98,122.98,9545.0,113.0485,113.1772,113.0118,113.0118,9545.0
2020-10-14 14:45:00,122.99,123.13,122.95,123.1,5377.0,113.021,113.1496,112.9842,113.122,5377.0
2020-10-14 14:50:00,123.05,123.15,122.93,122.94,10361.0,113.0761,113.168,112.9658,112.975,10361.0
2020-10-14 14:55:00,122.97,123.03,122.91,122.96,24302.0,113.0026,113.0577,112.9474,112.9934,24302.0
2020-10-14 15:00:00,122.95,123.05,122.8,123.02,29994.0,112.9842,113.0761,112.8464,113.0485,29994.0
2020-10-14 15:05:00,123.02,123.38,122.99,123.3,12528.0,113.0485,113.3793,113.021,113.3058,12528.0
2020-10-14 15:10:00,123.3,123.46,123.29,123.37,11437.0,113.3058,113.4529,113.2966,113.3702,11437.0
2020-10-14 15:15:00,123.38,123.41,123.24,123.31,42662.0,113.3793,113.4069,113.2507,113.315,42662.0
2020-10-14 15:20:00,123.31,123.34,123.23,123.28,33065.0,113.315,113.3426,113.2415,113.2875,33065.0
2020-10-14 15:25:00,123.29,123.41,123.21,123.28,19107.0,113.2966,113.4069,113.2231,113.2875,19107.0
2020-10-14 15:30:00,123.31,123.51,123.27,123.44,15936.0,113.315,113.4988,113.2783,113.4345,15936.0
2020-10-14 15:35:00,123.45,123.49,123.25,123.26,11707.0,113.4437,113.4804,113.2599,113.2691,11707.0
2020-10-14 15:40:00,123.29,123.45,123.29,123.44,18008.0,113.2966,113.4437,113.2966,113.4345,18008.0
2020-10-14 15:45:00,123.44,123.49,123.28,123.4,23287.0,113.4345,113.4804,113.2875,113.3977,23287.0
2020-10-14 15:50:00,123.38,123.49,123.14,123.17,51277.0,113.3793,113.4804,113.1588,113.1864,51277.0
2020-10-14 15:55:00,123.18,123.23,122.91,122.91,101625.0,113.1956,113.2415,112.9474,112.9474,101625.0
2020-10-15 09:30:00,121.35,121.77,120.9,121.77,39768.0,111.5139,111.8998,111.1004,111.8998,39768.0
2020-10-15 09:35:00,121.62,121.86,121.37,121.43,6377.0,111.762,111.9826,111.5323,111.5874,6377.0
2020-10-15 09:40:00,121.45,121.92,121.42,121.82,26771.0,111.6058,112.0377,111.5782,111.9458,26771.0
2020-10-15 09:45:00,121.76,121.96,121.6,121.89,11071.0,111.8907,112.0744,111.7436,112.0101,11071.0
2020-10-15 09:50:00,121.84,122.0,121.83,121.9,11514.0,111.9642,112.1112,111.955,112.0193,11514.0
2020-10-15 09:55:00,121.93,122.14,121.93,122.14,22701.0,112.0469,112.2399,112.0469,112.2399,22701.0
2020-10-15 10:00:00,122.1,122.1,121.85,121.96,10691.0,112.2031,112.2031,111.9734,112.0744,10691.0
2020-10-15 10:05:00,121.97,122.14,121.84,121.91,20689.0,112.0836,112.2399,111.9642,112.0285,20689.0
2020-10-15 10:10:00,121.93,122.09,121.9,121.93,9329.0,112.0469,112.1939,112.0193,112.0469,9329.0
2020-10-15 10:15:00,121.93,122.11,121.78,121.97,8644.0,112.0469,112.2123,111.909,112.0836,8644.0
2020-10-15 10:20:00,121.94,121.95,121.75,121.83,8724.0,112.0561,112.0653,111.8815,111.955,8724.0
2020-10-15 10:25:00,121.84,121.84,121.57,121.61,10819.0,111.9642,111.9642,111.7161,111.7528,10819.0
2020-10-15 10:30:00,121.57,121.8,121.48,121.8,24683.0,111.7161,111.9274,111.6334,111.9274,24683.0
2020-10-15 10:35:00,121.77,121.92,121.63,121.9,11612.0,111.8998,112.0377,111.7712,112.0193,11612.0
2020-10-15 10:40:00,121.9,122.06,121.78,121.95,5568.0,112.0193,112.1663,111.909,112.0653,5568.0
2020-10-15 10:45:00,121.83,122.15,121.83,122.08,6256.0,111.955,112.249,111.955,112.1847,6256.0
2020-10-15 10:50:00,122.1,122.23,122.1,122.14,8513.0,112.2031,112.3226,112.2031,112.2399,8513.0
2020-10-15 10:55:00,122.13,122.52,122.1,122.51,6624.0,112.2307,112.5891,112.2031,112.5799,6624.0
2020-10-15 11:00:00,122.49,122.61,122.17,122.38,9309.0,112.5615,112.6718,112.2674,112.4604,9309.0
2020-10-15 11:05:00,122.37,122.64,122.31,122.54,6626.0,112.4512,112.6993,112.3961,112.6074,6626.0
2020-10-15 11:10:00,122.49,122.55,122.25,122.33,8900.0,112.5615,112.6166,112.3409,112.4145,8900.0
2020-10-15 11:15:00,122.32,122.64,122.32,122.61,6924.0,112.4053,112.6993,112.4053,112.6718,6924.0
2020-10-15 11:20:00,122.66,122.66,122.48,122.52,8204.0,112.7177,112.7177,112.5523,112.5891,8204.0
2020-10-15 11:25:00,122.52,122.54,122.35,122.35,7972.0,112.5891,112.6074,112.4328,112.4328,7972.0
2020-10-15 11:30:00,122.39,122.59,122.36,122.53,6567.0,112.4696,112.6534,112.442,112.5982,6567.0
2020-10-15 11:35:00,122.54,122.68,122.47,122.68,6039.0,112.6074,112.7361,112.5431,112.7361,6039.0
2020-10-15 11:40:00,122.71,122.72,122.6,122.62,6000.0,112.7637,112.7728,112.6626,112.6809,6000.0
2020-10-15 11:45:00,122.67,122.73,122.57,122.59,5314.0,112.7269,112.782,112.635,112.6534,5314.0
2020-10-15 11:50:00,122.64,122.79,122.47,122.65,13952.0,112.6993,112.8372,112.5431,112.7085,13952.0
2020-10-15 11:55:00,122.58,122.71,122.48,122.54,8169.0,112.6442,112.7637,112.5523,112.6074,8169.0
2020-10-15 12:00:00,122.55,122.63,122.47,122.5,9378.0,112.6166,112.6901,112.5431,112.5707,9378.0
2020-10-15 12:05:00,122.53,122.67,122.47,122.47,5067.0,112.5982,112.7269,112.5431,112.5431,5067.0
2020-10-15 12:10:00,122.43,122.53,122.41,122.48,5919.0,112.5063,112.5982,112.488,112.5523,5919.0
2020-10-15 12:15:00,122.5,122.62,122.48,122.54,6630.0,112.5707,112.6809,112.5523,112.6074,6630.0
2020-10-15 12:20:00,122.54,122.57,122.35,122.38,5350.0,112.6074,112.635,112.4328,112.4604,5350.0
2020-10-15 12:25:00,122.39,122.52,122.36,122.4,5681.0,112.4696,112.5891,112.442,112.4788,5681.0
2020-10-15 12:30:00,122.44,122.49,122.34,122.36,5642.0,112.5155,112.5615,112.4236,112.442,5642.0
2020-10-15 12:35:00,122.4,122.47,122.32,122.44,8881.0,112.4788,112.5431,112.4053,112.5155,8881.0
2020-10-15 12:40:00,122.47,122.66,122.45,122.55,7140.0,112.5431,112.7177,112.5247,112.6166,7140.0
2020-10-15 12:45:00,122.5,122.66,122.42,122.66,5878.0,112.5707,112.7177,112.4972,112.7177,5878.0
2020-10-15 12:50:00,122.59,122.82,122.57,122.77,7686.0,112.6534,112.8647,112.635,112.8188,7686.0
2020-10-15 12:55:00,122.75,122.92,122.75,122.92,7778.0,112.8004,112.9566,112.8004,112.9566,7778.0
2020-10-15 13:00:00,122.9,122.99,122.89,122.98,9380.0,112.9383,113.021,112.9291,113.0118,9380.0
2020-10-15 13:05:00,122.98,123.09,122.97,123.05,9831.0,113.0118,113.1129,113.0026,113.0761,9831.0
2020-10-15 13:10:00,123.06,123.28,123.04,123.22,12211.0,113.0853,113.2875,113.0669,113.2323,12211.0
2020-10-15 13:15:00,123.21,123.22,122.94,123.09,26101.0,113.2231,113.2323,112.975,113.1129,26101.0
2020-10-15 13:20:00,123.08,123.15,122.95,123.01,13185.0,113.1037,113.168,112.9842,113.0393,13185.0
2020-10-15 13:25:00,123.02,123.24,123.0,123.06,10127.0,113.0485,113.2507,113.0301,113.0853,10127.0
2020-10-15 13:30:00,123.07,123.22,123.07,123.21,9208.0,113.0945,113.2323,113.0945,113.2231,9208.0
2020-10-15 13:35:00,123.22,123.26,123.11,123.17,15182.0,113.2323,113.2691,113.1312,113.1864,15182.0
2020-10-15 13:40:00,123.17,123.31,123.15,123.3,9214.0,113.1864,113.315,113.168,113.3058,9214.0
2020-10-15 13:45:00,123.32,123.35,123.09,123.09,9611.0,113.3242,113.3518,113.1129,113.1129,9611.0
2020-10-15 13:50:00,123.07,123.1,122.97,122.98,11140.0,113.0945,113.122,113.0026,113.0118,11140.0
2020-10-15 13:55:00,122.98,123.07,122.94,123.04,9170.0,113.0118,113.0945,112.975,113.0669,9170.0
2020-10-15 14:00:00,123.06,123.26,123.06,123.2,13500.0,113.0853,113.2691,113.0853,113.2139,13500.0
2020-10-15 14:05:00,123.18,123.32,123.17,123.28,11473.0,113.1956,113.3242,113.1864,113.2875,11473.0
2020-10-15 14:10:00,123.27,123.44,123.2,123.41,12842.0,113.2783,113.4345,113.2139,113.4069,12842.0
2020-10-15 14:15:00,123.43,123.5,123.25,123.36,15239.0,113.4253,113.4896,113.2599,113.361,15239.0
2020-10-15 14:20:00,123.38,123.41,123.2,123.2,11518.0,113.3793,113.4069,113.2139,113.2139,11518.0
2020-10-15 14:25:00,123.19,123.37,123.18,123.29,15442.0,113.2047,113.3702,113.1956,113.2966,15442.0
2020-10-15 14:30:00,123.33,123.33,123.23,123.25,10389.0,113.3334,113.3334,113.2415,113.2599,10389.0
2020-10-15 14:35:00,123.23,123.26,123.14,123.18,21781.0,113.2415,113.2691,113.1588,113.1956,21781.0
2020-10-15 14:40:00,123.18,123.3,123.15,123.18,13677.0,113.1956,113.3058,113.168,113.1956,13677.0
2020-10-15 14:45:00,123.21,123.34,123.19,123.32,36849.0,113.2231,113.3426,113.2047,113.3242,36849.0
2020-10-15 14:50:00,123.32,123.45,123.32,123.44,20105.0,113.3242,113.4437,113.3242,113.4345,20105.0
2020-10-15 14:55:00,123.44,123.49,123.41,123.49,9647.0,113.4345,113.4804,113.4069,113.4804,9647.0
2020-10-15 15:00:00,123.48,123.64,123.46,123.59,18171.0,113.4712,113.6183,113.4529,113.5723,18171.0
2020-10-15 15:05:00,123.62,123.67,123.57,123.63,15051.0,113.5999,113.6458,113.5539,113.6091,15051.0
2020-10-15 15:10:00,123.65,123.69,123.55,123.6,19845.0,113.6275,113.6642,113.5356,113.5815,19845.0
2020-10-15 15:15:00,123.6,123.91,123.59,123.9,20532.0,113.5815,113.8664,113.5723,113.8572,20532.0
2020-10-15 15:20:00,123.89,123.96,123.84,123.9,23569.0,113.848,113.9123,113.8021,113.8572,23569.0
2020-10-15 15:25:00,123.92,124.07,123.9,124.07,14812.0,113.8756,114.0134,113.8572,114.0134,14812.0
2020-10-15 15:30:00,124.07,124.25,123.93,124.24,36622.0,114.0134,114.1788,113.8848,114.1696,36622.0
2020-10-15 15:35:00,124.25,124.3,124.18,124.25,67020.0,114.1788,114.2248,114.1145,114.1788,67020.0
2020-10-15 15:40:00,124.26,124.56,124.23,124.46,82030.0,114.188,114.4637,114.1604,114.3718,82030.0
2020-10-15 15:45:00,124.48,124.55,123.89,123.96,71256.0,114.3902,114.4545,113.848,113.9123,71256.0
2020-10-15 15:50:00,123.98,124.28,123.93,123.99,46417.0,113.9307,114.2064,113.8848,113.9399,46417.0
2020-10-15 15:55:00,123.98,124.1,123.91,124.04,100950.0,113.9307,114.041,113.8664,113.9858,100950.0
2020-10-16 09:30:00,124.57,124.91,124.33,124.67,128474.0,114.4729,114.7853,114.2523,114.5648,128474.0
2020-10-16 09:35:00,124.62,124.82,124.53,124.72,22740.0,114.5188,114.7026,114.4361,114.6107,22740.0
2020-10-16 09:40:00,124.66,124.9,124.64,124.83,14453.0,114.5556,114.7761,114.5372,114.7118,14453.0
2020-10-16 09:45:00,124.89,125.03,124.81,124.94,21623.0,114.767,114.8956,114.6934,114.8129,21623.0
2020-10-16 09:50:00,124.95,125.0,124.68,124.79,16666.0,114.8221,114.868,114.574,114.6751,16666.0
2020-10-16 09:55:00,124.83,125.14,124.79,125.07,14423.0,114.7118,114.9967,114.6751,114.9324,14423.0
2020-10-16 10:00:00,125.1,125.31,125.02,125.21,15345.0,114.9599,115.1529,114.8864,115.061,15345.0
2020-10-16 10:05:00,125.17,125.43,125.07,125.37,11072.0,115.0243,115.2632,114.9324,115.208,11072.0
2020-10-16 10:10:00,125.4,125.58,125.35,125.43,18012.0,115.2356,115.401,115.1897,115.2632,18012.0
2020-10-16 10:15:00,125.37,125.39,125.1,125.39,7487.0,115.208,115.2264,114.9599,115.2264,7487.0
2020-10-16 10:20:00,125.39,125.41,125.2,125.31,8370.0,115.2264,115.2448,115.0518,115.1529,8370.0
2020-10-16 10:25:00,125.33,125.42,125.22,125.34,26672.0,115.1713,115.254,115.0702,115.1805,26672.0
2020-10-16 10:30:00,125.37,125.5,125.33,125.47,10969.0,115.208,115.3275,115.1713,115.2999,10969.0
2020-10-16 10:35:00,125.5,125.73,125.5,125.73,13095.0,115.3275,115.5389,115.3275,115.5389,13095.0
2020-10-16 10:40:00,125.73,125.82,125.57,125.58,23766.0,115.5389,115.6216,115.3918,115.401,23766.0
2020-10-16 10:45:00,125.57,125.73,125.57,125.6,17959.0,115.3918,115.5389,115.3918,115.4194,17959.0
2020-10-16 10:50:00,125.6,125.67,125.47,125.67,16002.0,115.4194,115.4837,115.2999,115.4837,16002.0
2020-10-16 10:55:00,125.65,125.66,125.34,125.37,14156.0,115.4654,115.4745,115.1805,115.208,14156.0
2020-10-16 11:00:00,125.36,125.36,125.16,125.22,14174.0,115.1989,115.1989,115.0151,115.0702,14174.0
2020-10-16 11:05:00,125.22,125.23,124.94,124.95,5768.0,115.0702,115.0794,114.8129,114.8221,5768.0
2020-10-16 11:10:00,124.93,124.93,124.72,124.77,7355.0,114.8037,114.8037,114.6107,114.6567,7355.0
2020-10-16 11:15:00,124.75,124.84,124.7,124.74,19288.0,114.6383,114.721,114.5924,114.6291,19288.0
2020-10-16 11:20:00,124.74,124.74,124.42,124.56,29355.0,114.6291,114.6291,114.335,114.4637,29355.0
2020-10-16 11:25:00,124.53,124.66,124.4,124.63,15922.0,114.4361,114.5556,114.3167,114.528,15922.0
2020-10-16 11:30:00,124.61,124.72,124.58,124.7,15693.0,114.5096,114.6107,114.4821,114.5924,15693.0
2020-10-16 11:35:00,124.68,124.74,124.62,124.62,15265.0,114.574,114.6291,114.5188,114.5188,15265.0
2020-10-16 11:40:00,124.61,124.61,124.45,124.51,13203.0,114.5096,114.5096,114.3626,114.4178,13203.0
2020-10-16 11:45:00,124.51,124.63,124.5,124.63,15706.0,114.4178,114.528,114.4086,114.528,15706.0
2020-10-16 11:50:00,124.6,124.62,124.53,124.61,15282.0,114.5005,114.5188,114.4361,114.5096,15282.0
2020-10-16 11:55:00,124.6,124.63,124.49,124.58,9931.0,114.5005,114.528,114.3994,114.4821,9931.0
2020-10-16 12:00:00,124.6,124.64,124.54,124.58,4018.0,114.5005,114.5372,114.4453,114.4821,4018.0
2020-10-16 12:05:00,124.54,124.57,124.27,124.36,5139.0,114.4453,114.4729,114.1972,114.2799,5139.0
2020-10-16 12:10:00,124.4,124.59,124.33,124.56,6812.0,114.3167,114.4913,114.2523,114.4637,6812.0
2020-10-16 12:15:00,124.53,124.67,124.51,124.52,5250.0,114.4361,114.5648,114.4178,114.4269,5250.0
2020-10-16 12:20:00,124.54,124.54,124.42,124.45,6121.0,114.4453,114.4453,114.335,114.3626,6121.0
2020-10-16 12:25:00,124.44,124.63,124.44,124.63,2736.0,114.3534,114.528,114.3534,114.528,2736.0
2020-10-16 12:30:00,124.66,124.7,124.48,124.5,3458.0,114.5556,114.5924,114.3902,114.4086,3458.0
2020-10-16 12:35:00,124.48,124.48,124.26,124.33,3656.0,114.3902,114.3902,114.188,114.2523,3656.0
2020-10-16 12:40:00,124.35,124.37,124.18,124.22,5824.0,114.2707,114.2891,114.1145,114.1513,5824.0
2020-10-16 12:45:00,124.24,124.38,124.2,124.25,6875.0,114.1696,114.2983,114.1329,114.1788,6875.0
2020-10-16 12:50:00,124.27,124.29,124.03,124.12,5583.0,114.1972,114.2156,113.9767,114.0594,5583.0
2020-10-16 12:55:00,124.09,124.22,124.02,124.22,5028.0,114.0318,114.1513,113.9675,114.1513,5028.0
2020-10-16 13:00:00,124.19,124.24,124.05,124.05,13100.0,114.1237,114.1696,113.995,113.995,13100.0
2020-10-16 13:05:00,124.07,124.26,124.07,124.23,3942.0,114.0134,114.188,114.0134,114.1604,3942.0
2020-10-16 13:10:00,124.25,124.27,124.12,124.19,10560.0,114.1788,114.1972,114.0594,114.1237,10560.0
2020-10-16 13:15:00,124.23,124.33,124.18,124.28,4732.0,114.1604,114.2523,114.1145,114.2064,4732.0
2020-10-16 13:20:00,124.28,124.35,124.23,124.29,3933.0,114.2064,114.2707,114.1604,114.2156,3933.0
2020-10-16 13:25:00,124.29,124.34,124.24,124.3,5827.0,114.2156,114.2615,114.1696,114.2248,5827.0
2020-10-16 13:30:00,124.33,124.34,124.18,124.22,3801.0,114.2523,114.2615,114.1145,114.1513,3801.0
2020-10-16 13:35:00,124.2,124.3,124.2,124.25,4438.0,114.1329,114.2248,114.1329,114.1788,4438.0
2020-10-16 13:40:00,124.28,124.35,124.24,124.24,5249.0,114.2064,114.2707,114.1696,114.1696,5249.0
2020-10-16 13:45:00,124.28,124.52,124.21,124.48,15376.0,114.2064,114.4269,114.1421,114.3902,15376.0
2020-10-16 13:50:00,124.5,124.54,124.44,124.54,7524.0,114.4086,114.4453,114.3534,114.4453,7524.0
2020-10-16 13:55:00,124.48,124.49,124.3,124.31,5929.0,114.3902,114.3994,114.2248,114.234,5929.0
2020-10-16 14:00:00,124.33,124.42,124.25,124.29,9627.0,114.2523,114.335,114.1788,114.2156,9627.0
2020-10-16 14:05:00,124.31,124.49,124.31,124.43,6883.0,114.234,114.3994,114.234,114.3442,6883.0
2020-10-16 14:10:00,124.46,124.56,124.42,124.43,6676.0,114.3718,114.4637,114.335,114.3442,6676.0
2020-10-16 14:15:00,124.44,124.5,124.35,124.43,13228.0,114.3534,114.4086,114.2707,114.3442,13228.0
2020-10-16 14:20:00,124.43,124.47,124.39,124.4,10601.0,114.3442,114.381,114.3075,114.3167,10601.0
2020-10-16 14:25:00,124.4,124.52,124.39,124.48,11946.0,114.3167,114.4269,114.3075,114.3902,11946.0
2020-10-16 14:30:00,124.5,124.59,124.47,124.54,4896.0,114.4086,114.4913,114.381,114.4453,4896.0
2020-10-16 14:35:00,124.54,124.58,124.48,124.58,38474.0,114.4453,114.4821,114.3902,114.4821,38474.0
2020-10-16 14:40:00,124.6,124.7,124.6,124.67,9989.0,114.5005,114.5924,114.5005,114.5648,9989.0
2020-10-16 14:45:00,124.7,124.74,124.62,124.63,17973.0,114.5924,114.6291,114.5188,114.528,17973.0
2020-10-16 14:50:00,124.64,124.82,124.64,124.8,20095.0,114.5372,114.7026,114.5372,114.6842,20095.0
2020-10-16 14:55:00,124.81,124.85,124.73,124.77,14741.0,114.6934,114.7302,114.6199,114.6567,14741.0
2020-10-16 15:00:00,124.79,124.83,124.57,124.65,18714.0,114.6751,114.7118,114.4729,114.5464,18714.0
2020-10-16 15:05:00,124.65,124.72,124.59,124.65,19440.0,114.5464,114.6107,114.4913,114.5464,19440.0
2020-10-16 15:10:00,124.65,124.69,124.44,124.48,14945.0,114.5464,114.5832,114.3534,114.3902,14945.0
2020-10-16 15:15:00,124.47,124.6,124.46,124.48,19539.0,114.381,114.5005,114.3718,114.3902,19539.0
2020-10-16 15:20:00,124.48,124.51,124.26,124.33,12400.0,114.3902,114.4178,114.188,114.2523,12400.0
2020-10-16 15:25:00,124.36,124.39,124.26,124.34,11800.0,114.2799,114.3075,114.188,114.2615,11800.0
2020-10-16 15:30:00,124.34,124.4,124.11,124.14,31831.0,114.2615,114.3167,114.0502,114.0777,31831.0
2020-10-16 15:35:00,124.19,124.21,124.05,124.05,32156.0,114.1237,114.1421,113.995,113.995,32156.0
2020-10-16 15:40:00,124.05,124.05,123.85,123.97,25989.0,113.995,113.995,113.8113,113.9215,25989.0
2020-10-16 15:45:00,123.97,124.06,123.88,123.94,22572.0,113.9215,114.0042,113.8388,113.894,22572.0
2020-10-16 15:50:00,123.96,123.99,123.54,123.59,66841.0,113.9123,113.9399,113.5264,113.5723,66841.0
2020-10-16 15:55:00,123.59,123.77,123.56,123.64,181873.0,113.5723,113.7377,113.5448,113.6183,181873.0
2020-10-19 09:30:00,124.62,124.93,124.29,124.78,43217.0,114.5188,114.8037,114.2156,114.6659,43217.0
2020-10-19 09:35:00,124.83,125.26,124.83,125.13,19794.0,114.7118,115.107,114.7118,114.9875,19794.0
2020-10-19 09:40:00,125.17,125.26,124.7,124.7,11400.0,115.0243,115.107,114.5924,114.5924,11400.0
2020-10-19 09:45:00,124.77,124.78,124.47,124.56,10096.0,114.6567,114.6659,114.381,114.4637,10096.0
2020-10-19 09:50:00,124.55,124.74,124.38,124.49,8333.0,114.4545,114.6291,114.2983,114.3994,8333.0
2020-10-19 09:55:00,124.39,124.43,124.2,124.2,4578.0,114.3075,114.3442,114.1329,114.1329,4578.0
2020-10-19 10:00:00,124.07,124.7,124.07,124.68,16600.0,114.0134,114.5924,114.0134,114.574,16600.0
2020-10-19 10:05:00,124.65,124.83,124.56,124.73,26959.0,114.5464,114.7118,114.4637,114.6199,26959.0
2020-10-19 10:10:00,124.73,124.79,124.39,124.55,19583.0,114.6199,114.6751,114.3075,114.4545,19583.0
2020-10-19 10:15:00,124.54,124.75,124.51,124.62,16545.0,114.4453,114.6383,114.4178,114.5188,16545.0
2020-10-19 10:20:00,124.58,124.73,124.51,124.68,11970.0,114.4821,114.6199,114.4178,114.574,11970.0
2020-10-19 10:25:00,124.7,124.86,124.59,124.67,30962.0,114.5924,114.7394,114.4913,114.5648,30962.0
2020-10-19 10:30:00,124.64,124.64,124.26,124.26,5537.0,114.5372,114.5372,114.188,114.188,5537.0
2020-10-19 10:35:00,124.24,124.25,123.71,123.9,8128.0,114.1696,114.1788,113.6826,113.8572,8128.0
2020-10-19 10:40:00,123.92,124.0,123.73,123.73,5935.0,113.8756,113.9491,113.701,113.701,5935.0
2020-10-19 10:45:00,123.71,124.07,123.62,123.87,11010.0,113.6826,114.0134,113.5999,113.8296,11010.0
2020-10-19 10:50:00,123.87,123.97,123.8,123.87,6806.0,113.8296,113.9215,113.7653,113.8296,6806.0
2020-10-19 10:55:00,123.84,124.2,123.79,124.08,11068.0,113.8021,114.1329,113.7561,114.0226,11068.0
2020-10-19 11:00:00,124.08,124.25,124.04,124.19,4496.0,114.0226,114.1788,113.9858,114.1237,4496.0
2020-10-19 11:05:00,124.15,124.21,124.0,124.01,4718.0,114.0869,114.1421,113.9491,113.9583,4718.0
2020-10-19 11:10:00,124.03,124.31,124.02,124.31,17108.0,113.9767,114.234,113.9675,114.234,17108.0
2020-10-19 11:15:00,124.33,124.33,124.06,124.17,9174.0,114.2523,114.2523,114.0042,114.1053,9174.0
2020-10-19 11:20:00,124.21,124.22,123.58,123.58,6662.0,114.1421,114.1513,113.5631,113.5631,6662.0
2020-10-19 11:25:00,123.62,123.88,123.56,123.86,2496.0,113.5999,113.8388,113.5448,113.8204,2496.0
2020-10-19 11:30:00,123.85,123.94,123.68,123.75,4601.0,113.8113,113.894,113.655,113.7194,4601.0
2020-10-19 11:35:00,123.81,123.97,123.8,123.89,2603.0,113.7745,113.9215,113.7653,113.848,2603.0
2020-10-19 11:40:00,123.9,124.02,123.87,123.93,3036.0,113.8572,113.9675,113.8296,113.8848,3036.0
2020-10-19 11:45:00,123.9,124.05,123.85,123.94,6778.0,113.8572,113.995,113.8113,113.894,6778.0
2020-10-19 11:50:00,123.95,124.03,123.85,123.85,4143.0,113.9031,113.9767,113.8113,113.8113,4143.0
2020-10-19 11:55:00,123.84,123.98,123.83,123.91,13186.0,113.8021,113.9307,113.7929,113.8664,13186.0
2020-10-19 12:00:00,123.85,124.1,123.76,123.97,19624.0,113.8113,114.041,113.7285,113.9215,19624.0
2020-10-19 12:05:00,123.92,124.04,123.77,123.88,21760.0,113.8756,113.9858,113.7377,113.8388,21760.0
2020-10-19 12:10:00,123.84,123.93,123.7,123.79,31824.0,113.8021,113.8848,113.6734,113.7561,31824.0
2020-10-19 12:15:00,123.79,124.01,123.76,123.83,20909.0,113.7561,113.9583,113.7285,113.7929,20909.0
2020-10-19 12:20:00,123.84,123.93,123.68,123.92,27082.0,113.8021,113.8848,113.655,113.8756,27082.0
2020-10-19 12:25:00,123.93,124.01,123.83,124.0,13848.0,113.8848,113.9583,113.7929,113.9491,13848.0
2020-10-19 12:30:00,123.99,124.14,123.98,124.12,10438.0,113.9399,114.0777,113.9307,114.0594,10438.0
2020-10-19 12:35:00,124.1,124.16,124.06,124.07,6016.0,114.041,114.0961,114.0042,114.0134,6016.0
2020-10-19 12:40:00,124.02,124.15,124.02,124.04,4909.0,113.9675,114.0869,113.9675,113.9858,4909.0
2020-10-19 12:45:00,124.03,124.2,123.97,124.15,23871.0,113.9767,114.1329,113.9215,114.0869,23871.0
2020-10-19 12:50:00,124.19,124.35,124.04,124.04,7970.0,114.1237,114.2707,113.9858,113.9858,7970.0
2020-10-19 12:55:00,124.07,124.19,123.97,123.97,5605.0,114.0134,114.1237,113.9215,113.9215,5605.0
2020-10-19 13:00:00,123.98,124.08,123.79,123.79,4516.0,113.9307,114.0226,113.7561,113.7561,4516.0
2020-10-19 13:05:00,123.78,123.96,123.78,123.9,4916.0,113.7469,113.9123,113.7469,113.8572,4916.0
2020-10-19 13:10:00,123.89,124.07,123.88,124.07,3392.0,113.848,114.0134,113.8388,114.0134,3392.0
2020-10-19 13:15:00,124.07,124.15,123.97,124.02,7943.0,114.0134,114.0869,113.9215,113.9675,7943.0
2020-10-19 13:20:00,124.04,124.08,123.8,123.85,4567.0,113.9858,114.0226,113.7653,113.8113,4567.0
2020-10-19 13:25:00,123.83,123.86,123.73,123.75,6012.0,113.7929,113.8204,113.701,113.7194,6012.0
2020-10-19 13:30:00,123.77,123.83,123.67,123.73,11112.0,113.7377,113.7929,113.6458,113.701,11112.0
2020-10-19 13:35:00,123.75,123.81,123.71,123.76,10523.0,113.7194,113.7745,113.6826,113.7285,10523.0
2020-10-19 13:40:00,123.77,123.81,123.59,123.68,4907.0,113.7377,113.7745,113.5723,113.655,4907.0
2020-10-19 13:45:00,123.67,123.92,123.55,123.92,7433.0,113.6458,113.8756,113.5356,113.8756,7433.0
2020-10-19 13:50:00,123.88,123.96,123.69,123.84,7767.0,113.8388,113.9123,113.6642,113.8021,7767.0
2020-10-19 13:55:00,123.83,124.01,123.82,124.0,6542.0,113.7929,113.9583,113.7837,113.9491,6542.0
2020-10-19 14:00:00,123.98,124.0,123.56,123.59,6319.0,113.9307,113.9491,113.5448,113.5723,6319.0
2020-10-19 14:05:00,123.67,123.82,123.56,123.56,4856.0,113.6458,113.7837,113.5448,113.5448,4856.0
2020-10-19 14:10:00,123.55,123.77,123.48,123.67,4219.0,113.5356,113.7377,113.4712,113.6458,4219.0
2020-10-19 14:15:00,123.73,123.81,123.73,123.77,28036.0,113.701,113.7745,113.701,113.7377,28036.0
2020-10-19 14:20:00,123.78,123.8,123.56,123.62,5682.0,113.7469,113.7653,113.5448,113.5999,5682.0
2020-10-19 14:25:00,123.62,123.65,123.55,123.61,4718.0,113.5999,113.6275,113.5356,113.5907,4718.0
2020-10-19 14:30:00,123.57,123.58,123.07,123.15,36703.0,113.5539,113.5631,113.0945,113.168,36703.0
2020-10-19 14:35:00,123.13,123.16,123.06,123.11,4111.0,113.1496,113.1772,113.0853,113.1312,4111.0
2020-10-19 14:40:00,123.13,123.22,123.01,123.03,7779.0,113.1496,113.2323,113.0393,113.0577,7779.0
2020-10-19 14:45:00,122.97,122.99,122.78,122.84,4473.0,113.0026,113.021,112.828,112.8831,4473.0
2020-10-19 14:50:00,122.83,122.91,122.69,122.9,10141.0,112.8739,112.9474,112.7453,112.9383,10141.0
2020-10-19 14:55:00,122.91,123.04,122.6,122.6,26364.0,112.9474,113.0669,112.6626,112.6626,26364.0
2020-10-19 15:00:00,122.58,122.64,122.32,122.59,24839.0,112.6442,112.6993,112.4053,112.6534,24839.0
2020-10-19 15:05:00,122.57,122.65,122.46,122.65,31648.0,112.635,112.7085,112.5339,112.7085,31648.0
2020-10-19 15:10:00,122.67,122.92,122.53,122.78,11214.0,112.7269,112.9566,112.5982,112.828,11214.0
2020-10-19 15:15:00,122.71,122.75,122.61,122.62,24007.0,112.7637,112.8004,112.6718,112.6809,24007.0
2020-10-19 15:20:00,122.5,122.68,122.37,122.37,17088.0,112.5707,112.7361,112.4512,112.4512,17088.0
2020-10-19 15:25:00,122.42,122.63,122.39,122.6,17097.0,112.4972,112.6901,112.4696,112.6626,17097.0
2020-10-19 15:30:00,122.6,122.81,122.58,122.7,19325.0,112.6626,112.8555,112.6442,112.7545,19325.0
2020-10-19 15:35:00,122.7,122.93,122.7,122.89,21740.0,112.7545,112.9658,112.7545,112.9291,21740.0
2020-10-19 15:40:00,122.89,123.06,122.85,122.92,27265.0,112.9291,113.0853,112.8923,112.9566,27265.0
2020-10-19 15:45:00,122.93,123.01,122.8,122.91,35139.0,112.9658,113.0393,112.8464,112.9474,35139.0
2020-10-19 15:50:00,122.89,122.89,122.4,122.44,104890.0,112.9291,112.9291,112.4788,112.5155,104890.0
2020-10-19 15:55:00,122.46,122.73,122.42,122.6,132750.0,112.5339,112.782,112.4972,112.6626,132750.0
2020-10-20 09:30:00,122.96,123.65,122.78,123.09,41026.0,112.9934,113.6275,112.828,113.1129,41026.0
2020-10-20 09:35:00,123.01,123.09,122.5,122.59,14850.0,113.0393,113.1129,112.5707,112.6534,14850.0
2020-10-20 09:40:00,122.62,123.04,122.49,122.89,9051.0,112.6809,113.0669,112.5615,112.9291,9051.0
2020-10-20 09:45:00,122.97,123.11,122.82,122.96,29254.0,113.0026,113.1312,112.8647,112.9934,29254.0
2020-10-20 09:50:00,122.96,122.99,122.55,122.83,22182.0,112.9934,113.021,112.6166,112.8739,22182.0
2020-10-20 09:55:00,122.83,123.58,122.82,123.58,25251.0,112.8739,113.5631,112.8647,113.5631,25251.0
2020-10-20 10:00:00,123.56,123.65,123.42,123.61,34233.0,113.5448,113.6275,113.4161,113.5907,34233.0
2020-10-20 10:05:00,123.61,124.05,123.61,123.97,19746.0,113.5907,113.995,113.5907,113.9215,19746.0
2020-10-20 10:10:00,124.01,124.11,123.98,124.11,39555.0,113.9583,114.0502,113.9307,114.0502,39555.0
2020-10-20 10:15:00,124.09,124.2,123.97,124.09,26594.0,114.0318,114.1329,113.9215,114.0318,26594.0
2020-10-20 10:20:00,124.1,124.14,124.02,124.04,26472.0,114.041,114.0777,113.9675,113.9858,26472.0
2020-10-20 10:25:00,124.09,124.2,123.96,124.2,34132.0,114.0318,114.1329,113.9123,114.1329,34132.0
2020-10-20 10:30:00,124.23,124.49,124.2,124.36,23651.0,114.1604,114.3994,114.1329,114.2799,23651.0
2020-10-20 10:35:00,124.29,124.45,124.24,124.37,11114.0,114.2156,114.3626,114.1696,114.2891,11114.0
2020-10-20 10:40:00,124.36,124.49,124.29,124.4,55180.0,114.2799,114.3994,114.2156,114.3167,55180.0
2020-10-20 10:45:00,124.41,124.52,123.8,123.91,27912.0,114.3259,114.4269,113.7653,113.8664,27912.0
2020-10-20 10:50:00,123.89,123.94,123.7,123.7,10340.0,113.848,113.894,113.6734,113.6734,10340.0
2020-10-20 10:55:00,123.69,123.71,123.38,123.38,9361.0,113.6642,113.6826,113.3793,113.3793,9361.0
2020-10-20 11:00:00,123.35,123.49,123.22,123.3,29440.0,113.3518,113.4804,113.2323,113.3058,29440.0
2020-10-20 11:05:00,123.28,123.57,123.24,123.53,13795.0,113.2875,113.5539,113.2507,113.5172,13795.0
2020-10-20 11:10:00,123.52,123.78,123.52,123.71,8758.0,113.508,113.7469,113.508,113.6826,8758.0
2020-10-20 11:15:00,123.67,123.81,123.67,123.73,13514.0,113.6458,113.7745,113.6458,113.701,13514.0
2020-10-20 11:20:00,123.74,123.93,123.64,123.88,18168.0,113.7102,113.8848,113.6183,113.8388,18168.0
2020-10-20 11:25:00,123.84,123.99,123.84,123.87,15998.0,113.8021,113.9399,113.8021,113.8296,15998.0
2020-10-20 11:30:00,123.87,123.91,123.7,123.7,14023.0,113.8296,113.8664,113.6734,113.6734,14023.0
2020-10-20 11:35:00,123.72,123.79,123.62,123.7,10800.0,113.6918,113.7561,113.5999,113.6734,10800.0
2020-10-20 11:40:00,123.77,123.8,123.62,123.79,12563.0,113.7377,113.7653,113.5999,113.7561,12563.0
2020-10-20 11:45:00,123.79,123.99,123.79,123.93,10078.0,113.7561,113.9399,113.7561,113.8848,10078.0
2020-10-20 11:50:00,123.93,124.08,123.9,124.08,11433.0,113.8848,114.0226,113.8572,114.0226,11433.0
2020-10-20 11:55:00,124.05,124.1,124.01,124.09,23666.0,113.995,114.041,113.9583,114.0318,23666.0
2020-10-20 12:00:00,124.1,124.12,123.91,124.06,41759.0,114.041,114.0594,113.8664,114.0042,41759.0
2020-10-20 12:05:00,124.07,124.09,123.63,123.68,15093.0,114.0134,114.0318,113.6091,113.655,15093.0
2020-10-20 12:10:00,123.68,123.72,123.59,123.66,9854.0,113.655,113.6918,113.5723,113.6367,9854.0
2020-10-20 12:15:00,123.66,123.68,123.38,123.42,44095.0,113.6367,113.655,113.3793,113.4161,44095.0
2020-10-20 12:20:00,123.42,123.45,123.15,123.17,11968.0,113.4161,113.4437,113.168,113.1864,11968.0
2020-10-20 12:25:00,123.24,123.35,123.22,123.29,4658.0,113.2507,113.3518,113.2323,113.2966,4658.0
2020-10-20 12:30:00,123.27,123.71,123.26,123.68,22408.0,113.2783,113.6826,113.2691,113.655,22408.0
2020-10-20 12:35:00,123.7,123.78,123.5,123.62,11981.0,113.6734,113.7469,113.4896,113.5999,11981.0
2020-10-20 12:40:00,123.59,123.85,123.59,123.8,16292.0,113.5723,113.8113,113.5723,113.7653,16292.0
2020-10-20 12:45:00,123.83,123.86,123.68,123.77,9813.0,113.7929,113.8204,113.655,113.7377,9813.0
2020-10-20 12:50:00,123.73,123.8,123.47,123.51,32651.0,113.701,113.7653,113.4621,113.4988,32651.0
2020-10-20 12:55:00,123.51,123.66,123.51,123.66,7679.0,113.4988,113.6367,113.4988,113.6367,7679.0
2020-10-20 13:00:00,123.71,123.71,123.58,123.6,6652.0,113.6826,113.6826,113.5631,113.5815,6652.0
2020-10-20 13:05:00,123.6,123.78,123.55,123.62,16337.0,113.5815,113.7469,113.5356,113.5999,16337.0
2020-10-20 13:10:00,123.62,123.83,123.49,123.66,11756.0,113.5999,113.7929,113.4804,113.6367,11756.0
2020-10-20 13:15:00,123.64,123.75,123.64,123.68,8577.0,113.6183,113.7194,113.6183,113.655,8577.0
2020-10-20 13:20:00,123.65,123.77,123.57,123.74,4555.0,113.6275,113.7377,113.5539,113.7102,4555.0
2020-10-20 13:25:00,123.74,123.78,123.63,123.63,6743.0,113.7102,113.7469,113.6091,113.6091,6743.0
2020-10-20 13:30:00,123.67,123.78,123.67,123.71,6964.0,113.6458,113.7469,113.6458,113.6826,6964.0
2020-10-20 13:35:00,123.69,123.86,123.64,123.86,14822.0,113.6642,113.8204,113.6183,113.8204,14822.0
2020-10-20 13:40:00,123.83,123.88,123.74,123.88,5875.0,113.7929,113.8388,113.7102,113.8388,5875.0
2020-10-20 13:45:00,123.86,123.95,123.84,123.93,6136.0,113.8204,113.9031,113.8021,113.8848,6136.0
2020-10-20 13:50:00,123.92,123.92,123.75,123.75,7000.0,113.8756,113.8756,113.7194,113.7194,7000.0
2020-10-20 13:55:00,123.76,123.78,123.6,123.72,18623.0,113.7285,113.7469,113.5815,113.6918,18623.0
2020-10-20 14:00:00,123.76,123.82,123.7,123.75,15000.0,113.7285,113.7837,113.6734,113.7194,15000.0
2020-10-20 14:05:00,123.76,123.81,123.51,123.76,52184.0,113.7285,113.7745,113.4988,113.7285,52184.0
2020-10-20 14:10:00,123.76,123.83,123.73,123.8,9173.0,113.7285,113.7929,113.701,113.7653,9173.0
2020-10-20 14:15:00,123.77,123.9,123.77,123.88,7557.0,113.7377,113.8572,113.7377,113.8388,7557.0
2020-10-20 14:20:00,123.88,123.9,123.51,123.56,7061.0,113.8388,113.8572,113.4988,113.5448,7061.0
2020-10-20 14:25:00,123.56,123.66,123.51,123.51,7185.0,113.5448,113.6367,113.4988,113.4988,7185.0
2020-10-20 14:30:00,123.56,123.62,123.48,123.6,6465.0,113.5448,113.5999,113.4712,113.5815,6465.0
2020-10-20 14:35:00,123.57,123.57,123.43,123.44,5759.0,113.5539,113.5539,113.4253,113.4345,5759.0
2020-10-20 14:40:00,123.42,123.58,123.34,123.42,6317.0,113.4161,113.5631,113.3426,113.4161,6317.0
2020-10-20 14:45:00,123.41,123.46,123.29,123.32,11126.0,113.4069,113.4529,113.2966,113.3242,11126.0
2020-10-20 14:50:00,123.33,123.33,123.18,123.28,12769.0,113.3334,113.3334,113.1956,113.2875,12769.0
2020-10-20 14:55:00,123.29,123.37,123.2,123.21,9693.0,113.2966,113.3702,113.2139,113.2231,9693.0
2020-10-20 15:00:00,123.22,123.43,123.22,123.37,13818.0,113.2323,113.4253,113.2323,113.3702,13818.0
2020-10-20 15:05:00,123.41,123.42,122.83,122.87,27764.0,113.4069,113.4161,112.8739,112.9107,27764.0
2020-10-20 15:10:00,122.88,122.96,122.64,122.93,31255.0,112.9199,112.9934,112.6993,112.9658,31255.0
2020-10-20 15:15:00,122.91,123.17,122.7,123.12,20346.0,112.9474,113.1864,112.7545,113.1404,20346.0
2020-10-20 15:20:00,123.09,123.28,122.95,123.23,19516.0,113.1129,113.2875,112.9842,113.2415,19516.0
2020-10-20 15:25:00,123.21,123.53,123.14,123.47,29073.0,113.2231,113.5172,113.1588,113.4621,29073.0
2020-10-20 15:30:00,123.44,123.57,123.22,123.37,21123.0,113.4345,113.5539,113.2323,113.3702,21123.0
2020-10-20 15:35:00,123.37,123.4,123.08,123.37,20148.0,113.3702,113.3977,113.1037,113.3702,20148.0
2020-10-20 15:40:00,123.39,123.77,123.39,123.75,20078.0,113.3885,113.7377,113.3885,113.7194,20078.0
2020-10-20 15:45:00,123.73,123.81,123.51,123.59,31184.0,113.701,113.7745,113.4988,113.5723,31184.0
2020-10-20 15:50:00,123.57,123.99,123.46,123.95,104130.0,113.5539,113.9399,113.4529,113.9031,104130.0
2020-10-20 15:55:00,123.94,123.96,123.51,123.63,178642.0,113.894,113.9123,113.4988,113.6091,178642.0
2020-10-21 09:30:00,124.08,124.15,123.39,124.08,84764.0,114.0226,114.0869,113.3885,114.0226,84764.0
2020-10-21 09:35:00,124.09,124.11,123.14,123.33,81422.0,114.0318,114.0502,113.1588,113.3334,81422.0
2020-10-21 09:40:00,123.44,123.79,123.0,123.79,88499.0,113.4345,113.7561,113.0301,113.7561,88499.0
2020-10-21 09:45:00,123.8,124.68,123.71,124.59,74905.0,113.7653,114.574,113.6826,114.4913,74905.0
2020-10-21 09:50:00,124.57,125.72,124.57,125.48,94009.0,114.4729,115.5297,114.4729,115.3091,94009.0
2020-10-21 09:55:00,125.47,125.81,125.31,125.42,66560.0,115.2999,115.6124,115.1529,115.254,66560.0
2020-10-21 10:00:00,125.42,125.49,125.05,125.21,25339.0,115.254,115.3183,114.914,115.061,25339.0
2020-10-21 10:05:00,125.21,125.42,125.09,125.19,36666.0,115.061,115.254,114.9507,115.0426,36666.0
2020-10-21 10:10:00,125.19,125.3,124.9,124.98,42489.0,115.0426,115.1437,114.7761,114.8497,42489.0
2020-10-21 10:15:00,124.98,125.04,124.75,125.01,20813.0,114.8497,114.9048,114.6383,114.8772,20813.0
2020-10-21 10:20:00,125.03,125.14,124.81,124.9,28759.0,114.8956,114.9967,114.6934,114.7761,28759.0
2020-10-21 10:25:00,124.87,124.95,124.64,124.64,17008.0,114.7486,114.8221,114.5372,114.5372,17008.0
2020-10-21 10:30:00,124.67,124.98,124.58,124.93,27325.0,114.5648,114.8497,114.4821,114.8037,27325.0
2020-10-21 10:35:00,124.94,125.29,124.9,125.29,28788.0,114.8129,115.1345,114.7761,115.1345,28788.0
2020-10-21 10:40:00,125.3,125.31,124.89,124.97,12234.0,115.1437,115.1529,114.767,114.8405,12234.0
2020-10-21 10:45:00,124.92,125.04,124.65,124.68,18894.0,114.7945,114.9048,114.5464,114.574,18894.0
2020-10-21 10:50:00,124.66,124.92,124.66,124.92,12735.0,114.5556,114.7945,114.5556,114.7945,12735.0
2020-10-21 10:55:00,124.91,124.95,124.5,124.56,16836.0,114.7853,114.8221,114.4086,114.4637,16836.0
2020-10-21 11:00:00,124.62,124.73,124.49,124.6,18435.0,114.5188,114.6199,114.3994,114.5005,18435.0
2020-10-21 11:05:00,124.61,124.74,124.6,124.63,13405.0,114.5096,114.6291,114.5005,114.528,13405.0
2020-10-21 11:10:00,124.61,124.61,124.41,124.48,13469.0,114.5096,114.5096,114.3259,114.3902,13469.0
2020-10-21 11:15:00,124.47,124.47,124.24,124.39,10660.0,114.381,114.381,114.1696,114.3075,10660.0
2020-10-21 11:20:00,124.37,124.38,124.13,124.35,10924.0,114.2891,114.2983,114.0686,114.2707,10924.0
2020-10-21 11:25:00,124.28,124.57,124.18,124.56,27597.0,114.2064,114.4729,114.1145,114.4637,27597.0
2020-10-21 11:30:00,124.51,124.56,124.3,124.3,22537.0,114.4178,114.4637,114.2248,114.2248,22537.0
2020-10-21 11:35:00,124.3,124.42,124.29,124.4,10693.0,114.2248,114.335,114.2156,114.3167,10693.0
2020-10-21 11:40:00,124.36,124.43,124.33,124.36,13058.0,114.2799,114.3442,114.2523,114.2799,13058.0
2020-10-21 11:45:00,124.36,124.49,124.36,124.46,11928.0,114.2799,114.3994,114.2799,114.3718,11928.0
2020-10-21 11:50:00,124.47,124.59,124.41,124.5,16706.0,114.381,114.4913,114.3259,114.4086,16706.0
2020-10-21 11:55:00,124.46,124.5,123.96,124.14,31134.0,114.3718,114.4086,113.9123,114.0777,31134.0
2020-10-21 12:00:00,124.15,124.32,123.98,124.26,6401.0,114.0869,114.2432,113.9307,114.188,6401.0
2020-10-21 12:05:00,124.25,124.36,124.14,124.35,8535.0,114.1788,114.2799,114.0777,114.2707,8535.0
2020-10-21 12:10:00,124.31,124.31,123.98,124.26,7032.0,114.234,114.234,113.9307,114.188,7032.0
2020-10-21 12:15:00,124.21,124.26,124.09,124.1,17735.0,114.1421,114.188,114.0318,114.041,17735.0
2020-10-21 12:20:00,124.07,124.7,124.07,124.47,20242.0,114.0134,114.5924,114.0134,114.381,20242.0
2020-10-21 12:25:00,124.47,124.72,124.37,124.43,19964.0,114.381,114.6107,114.2891,114.3442,19964.0
2020-10-21 12:30:00,124.43,124.48,123.96,124.0,5955.0,114.3442,114.3902,113.9123,113.9491,5955.0
2020-10-21 12:35:00,123.98,124.15,123.95,124.11,11365.0,113.9307,114.0869,113.9031,114.0502,11365.0
2020-10-21 12:40:00,124.15,124.15,123.93,124.04,15015.0,114.0869,114.0869,113.8848,113.9858,15015.0
2020-10-21 12:45:00,124.1,124.12,123.98,124.1,19628.0,114.041,114.0594,113.9307,114.041,19628.0
2020-10-21 12:50:00,124.12,124.37,124.11,124.2,34034.0,114.0594,114.2891,114.0502,114.1329,34034.0
2020-10-21 12:55:00,124.2,124.22,124.02,124.19,18882.0,114.1329,114.1513,113.9675,114.1237,18882.0
2020-10-21 13:00:00,124.18,124.41,124.16,124.39,13265.0,114.1145,114.3259,114.0961,114.3075,13265.0
2020-10-21 13:05:00,124.38,124.58,124.35,124.5,10242.0,114.2983,114.4821,114.2707,114.4086,10242.0
2020-10-21 13:10:00,124.49,124.79,124.46,124.73,26334.0,114.3994,114.6751,114.3718,114.6199,26334.0
2020-10-21 13:15:00,124.76,124.9,124.71,124.8,28286.0,114.6475,114.7761,114.6015,114.6842,28286.0
2020-10-21 13:20:00,124.79,124.83,124.7,124.72,15060.0,114.6751,114.7118,114.5924,114.6107,15060.0
2020-10-21 13:25:00,124.69,124.69,124.48,124.56,7600.0,114.5832,114.5832,114.3902,114.4637,7600.0
2020-10-21 13:30:00,124.58,124.63,124.48,124.51,9947.0,114.4821,114.528,114.3902,114.4178,9947.0
2020-10-21 13:35:00,124.51,124.56,124.47,124.52,12328.0,114.4178,114.4637,114.381,114.4269,12328.0
2020-10-21 13:40:00,124.53,124.64,124.48,124.56,17333.0,114.4361,114.5372,114.3902,114.4637,17333.0
2020-10-21 13:45:00,124.58,124.59,124.47,124.58,8702.0,114.4821,114.4913,114.381,114.4821,8702.0
2020-10-21 13:50:00,124.64,124.78,124.63,124.73,15247.0,114.5372,114.6659,114.528,114.6199,15247.0
2020-10-21 13:55:00,124.73,124.74,124.5,124.52,14583.0,114.6199,114.6291,114.4086,114.4269,14583.0
2020-10-21 14:00:00,124.55,124.73,124.48,124.5,13241.0,114.4545,114.6199,114.3902,114.4086,13241.0
2020-10-21 14:05:00,124.5,124.63,124.48,124.59,14400.0,114.4086,114.528,114.3902,114.4913,14400.0
2020-10-21 14:10:00,124.58,124.72,124.54,124.6,6526.0,114.4821,114.6107,114.4453,114.5005,6526.0
2020-10-21 14:15:00,124.62,124.66,124.5,124.59,8916.0,114.5188,114.5556,114.4086,114.4913,8916.0
2020-10-21 14:20:00,124.6,124.61,124.46,124.57,9123.0,114.5005,114.5096,114.3718,114.4729,9123.0
2020-10-21 14:25:00,124.57,124.74,124.51,124.64,12904.0,114.4729,114.6291,114.4178,114.5372,12904.0
2020-10-21 14:30:00,124.63,124.86,124.57,124.82,20309.0,114.528,114.7394,114.4729,114.7026,20309.0
2020-10-21 14:35:00,124.81,125.01,124.81,125.01,49772.0,114.6934,114.8772,114.6934,114.8772,49772.0
2020-10-21 14:40:00,125.02,125.31,125.01,125.3,31744.0,114.8864,115.1529,114.8772,115.1437,31744.0
2020-10-21 14:45:00,125.31,125.38,125.22,125.3,27544.0,115.1529,115.2172,115.0702,115.1437,27544.0
2020-10-21 14:50:00,125.32,125.45,125.23,125.25,39340.0,115.1621,115.2816,115.0794,115.0978,39340.0
2020-10-21 14:55:00,125.25,125.47,125.23,125.39,22097.0,115.0978,115.2999,115.0794,115.2264,22097.0
2020-10-21 15:00:00,125.39,125.48,125.27,125.3,17962.0,115.2264,115.3091,115.1162,115.1437,17962.0
2020-10-21 15:05:00,125.3,125.39,125.17,125.34,17156.0,115.1437,115.2264,115.0243,115.1805,17156.0
2020-10-21 15:10:00,125.35,125.51,125.25,125.51,29949.0,115.1897,115.3367,115.0978,115.3367,29949.0
2020-10-21 15:15:00,125.5,125.5,125.28,125.38,22434.0,115.3275,115.3275,115.1253,115.2172,22434.0
2020-10-21 15:20:00,125.39,125.44,125.35,125.44,41067.0,115.2264,115.2724,115.1897,115.2724,41067.0
2020-10-21 15:25:00,125.43,125.59,125.43,125.54,54078.0,115.2632,115.4102,115.2632,115.3643,54078.0
2020-10-21 15:30:00,125.56,125.66,125.33,125.43,42299.0,115.3826,115.4745,115.1713,115.2632,42299.0
2020-10-21 15:35:00,125.44,125.53,125.21,125.27,94723.0,115.2724,115.3551,115.061,115.1162,94723.0
2020-10-21 15:40:00,125.26,125.34,125.0,125.09,52609.0,115.107,115.1805,114.868,114.9507,52609.0
2020-10-21 15:45:00,125.09,125.12,124.8,124.92,77231.0,114.9507,114.9783,114.6842,114.7945,77231.0
2020-10-21 15:50:00,124.92,125.19,124.86,125.1,91502.0,114.7945,115.0426,114.7394,114.9599,91502.0
2020-10-21 15:55:00,125.1,125.18,124.71,124.71,149341.0,114.9599,115.0334,114.6015,114.6015,149341.0
2020-10-22 09:30:00,124.52,125.14,124.51,124.69,35475.0,114.4269,114.9967,114.4178,114.5832,35475.0
2020-10-22 09:35:00,124.79,124.84,123.74,124.05,31210.0,114.6751,114.721,113.7102,113.995,31210.0
2020-10-22 09:40:00,124.1,124.38,123.94,124.23,15840.0,114.041,114.2983,113.894,114.1604,15840.0
2020-10-22 09:45:00,124.23,124.34,124.06,124.22,21090.0,114.1604,114.2615,114.0042,114.1513,21090.0
2020-10-22 09:50:00,124.16,124.32,124.11,124.18,10000.0,114.0961,114.2432,114.0502,114.1145,10000.0
2020-10-22 09:55:00,124.2,124.53,124.19,124.53,15195.0,114.1329,114.4361,114.1237,114.4361,15195.0
2020-10-22 10:00:00,124.45,124.6,123.95,123.98,70391.0,114.3626,114.5005,113.9031,113.9307,70391.0
2020-10-22 10:05:00,123.99,124.0,123.82,123.91,43461.0,113.9399,113.9491,113.7837,113.8664,43461.0
2020-10-22 10:10:00,123.88,123.95,123.75,123.89,22976.0,113.8388,113.9031,113.7194,113.848,22976.0
2020-10-22 10:15:00,123.87,123.91,123.7,123.82,18281.0,113.8296,113.8664,113.6734,113.7837,18281.0
2020-10-22 10:20:00,123.73,123.78,123.37,123.4,9796.0,113.701,113.7469,113.3702,113.3977,9796.0
2020-10-22 10:25:00,123.35,123.67,123.27,123.67,8329.0,113.3518,113.6458,113.2783,113.6458,8329.0
2020-10-22 10:30:00,123.66,123.77,123.11,123.16,13369.0,113.6367,113.7377,113.1312,113.1772,13369.0
2020-10-22 10:35:00,123.19,123.39,123.17,123.32,10100.0,113.2047,113.3885,113.1864,113.3242,10100.0
2020-10-22 10:40:00,123.33,123.33,122.92,122.99,13002.0,113.3334,113.3334,112.9566,113.021,13002.0
2020-10-22 10:45:00,123.04,123.31,123.04,123.24,9055.0,113.0669,113.315,113.0669,113.2507,9055.0
2020-10-22 10:50:00,123.27,123.49,123.0,123.31,8225.0,113.2783,113.4804,113.0301,113.315,8225.0
2020-10-22 10:55:00,123.26,123.63,123.24,123.47,9990.0,113.2691,113.6091,113.2507,113.4621,9990.0
2020-10-22 11:00:00,123.44,123.59,123.4,123.5,9055.0,113.4345,113.5723,113.3977,113.4896,9055.0
2020-10-22 11:05:00,123.5,123.5,123.25,123.25,9241.0,113.4896,113.4896,113.2599,113.2599,9241.0
2020-10-22 11:10:00,123.27,123.68,123.27,123.65,17468.0,113.2783,113.655,113.2783,113.6275,17468.0
2020-10-22 11:15:00,123.64,123.64,123.36,123.45,9403.0,113.6183,113.6183,113.361,113.4437,9403.0
2020-10-22 11:20:00,123.46,123.6,123.39,123.53,27686.0,113.4529,113.5815,113.3885,113.5172,27686.0
2020-10-22 11:25:00,123.52,123.55,123.43,123.49,15644.0,113.508,113.5356,113.4253,113.4804,15644.0
2020-10-22 11:30:00,123.5,123.55,123.14,123.16,8419.0,113.4896,113.5356,113.1588,113.1772,8419.0
2020-10-22 11:35:00,123.19,123.35,123.1,123.16,9597.0,113.2047,113.3518,113.122,113.1772,9597.0
2020-10-22 11:40:00,123.19,123.49,123.1,123.43,9798.0,113.2047,113.4804,113.122,113.4253,9798.0
2020-10-22 11:45:00,123.42,123.54,123.39,123.54,34117.0,113.4161,113.5264,113.3885,113.5264,34117.0
2020-10-22 11:50:00,123.55,123.67,123.53,123.53,33520.0,113.5356,113.6458,113.5172,113.5172,33520.0
2020-10-22 11:55:00,123.45,123.48,123.35,123.43,11629.0,113.4437,113.4712,113.3518,113.4253,11629.0
2020-10-22 12:00:00,123.42,123.49,123.28,123.37,10361.0,113.4161,113.4804,113.2875,113.3702,10361.0
2020-10-22 12:05:00,123.4,123.59,123.38,123.59,10745.0,113.3977,113.5723,113.3793,113.5723,10745.0
2020-10-22 12:10:00,123.57,123.59,123.48,123.51,11310.0,113.5539,113.5723,113.4712,113.4988,11310.0
2020-10-22 12:15:00,123.51,124.0,123.51,123.99,34077.0,113.4988,113.9491,113.4988,113.9399,34077.0
2020-10-22 12:20:00,124.0,124.08,123.77,123.82,15717.0,113.9491,114.0226,113.7377,113.7837,15717.0
2020-10-22 12:25:00,123.82,123.93,123.7,123.93,6856.0,113.7837,113.8848,113.6734,113.8848,6856.0
2020-10-22 12:30:00,123.94,124.1,123.78,124.09,33934.0,113.894,114.041,113.7469,114.0318,33934.0
2020-10-22 12:35:00,124.11,124.13,124.02,124.13,12359.0,114.0502,114.0686,113.9675,114.0686,12359.0
2020-10-22 12:40:00,124.12,124.18,123.97,124.11,20194.0,114.0594,114.1145,113.9215,114.0502,20194.0
2020-10-22 12:45:00,124.11,124.17,124.02,124.15,7474.0,114.0502,114.1053,113.9675,114.0869,7474.0
2020-10-22 12:50:00,124.14,124.22,124.03,124.04,5259.0,114.0777,114.1513,113.9767,113.9858,5259.0
2020-10-22 12:55:00,124.01,124.43,124.01,124.28,24807.0,113.9583,114.3442,113.9583,114.2064,24807.0
2020-10-22 13:00:00,124.19,124.21,124.09,124.13,5607.0,114.1237,114.1421,114.0318,114.0686,5607.0
2020-10-22 13:05:00,124.15,124.32,124.11,124.31,7338.0,114.0869,114.2432,114.0502,114.234,7338.0
2020-10-22 13:10:00,124.3,124.63,124.24,124.55,9708.0,114.2248,114.528,114.1696,114.4545,9708.0
2020-10-22 13:15:00,124.58,124.58,124.37,124.4,4918.0,114.4821,114.4821,114.2891,114.3167,4918.0
2020-10-22 13:20:00,124.39,124.5,124.32,124.45,7049.0,114.3075,114.4086,114.2432,114.3626,7049.0
2020-10-22 13:25:00,124.46,124.51,124.41,124.5,5561.0,114.3718,114.4178,114.3259,114.4086,5561.0
2020-10-22 13:30:00,124.51,124.68,124.47,124.6,8490.0,114.4178,114.574,114.381,114.5005,8490.0
2020-10-22 13:35:00,124.59,124.64,124.47,124.52,8095.0,114.4913,114.5372,114.381,114.4269,8095.0
2020-10-22 13:40:00,124.53,124.72,124.41,124.68,9308.0,114.4361,114.6107,114.3259,114.574,9308.0
2020-10-22 13:45:00,124.62,124.64,124.51,124.59,6497.0,114.5188,114.5372,114.4178,114.4913,6497.0
2020-10-22 13:50:00,124.61,124.8,124.5,124.76,6748.0,114.5096,114.6842,114.4086,114.6475,6748.0
2020-10-22 13:55:00,124.76,124.79,124.57,124.63,5800.0,114.6475,114.6751,114.4729,114.528,5800.0
2020-10-22 14:00:00,124.65,124.76,124.56,124.64,13651.0,114.5464,114.6475,114.4637,114.5372,13651.0
2020-10-22 14:05:00,124.64,124.67,124.55,124.6,16498.0,114.5372,114.5648,114.4545,114.5005,16498.0
2020-10-22 14:10:00,124.6,124.67,124.57,124.59,18426.0,114.5005,114.5648,114.4729,114.4913,18426.0
2020-10-22 14:15:00,124.64,124.8,124.62,124.71,15215.0,114.5372,114.6842,114.5188,114.6015,15215.0
2020-10-22 14:20:00,124.73,124.79,124.69,124.79,7935.0,114.6199,114.6751,114.5832,114.6751,7935.0
2020-10-22 14:25:00,124.77,124.78,124.63,124.66,5919.0,114.6567,114.6659,114.528,114.5556,5919.0
2020-10-22 14:30:00,124.63,124.75,124.58,124.75,9569.0,114.528,114.6383,114.4821,114.6383,9569.0
2020-10-22 14:35:00,124.75,124.8,124.66,124.69,3579.0,114.6383,114.6842,114.5556,114.5832,3579.0
2020-10-22 14:40:00,124.72,124.76,124.68,124.68,6683.0,114.6107,114.6475,114.574,114.574,6683.0
2020-10-22 14:45:00,124.66,124.74,124.63,124.7,7312.0,114.5556,114.6291,114.528,114.5924,7312.0
2020-10-22 14:50:00,124.71,124.74,124.62,124.66,4982.0,114.6015,114.6291,114.5188,114.5556,4982.0
2020-10-22 14:55:00,124.66,124.69,124.58,124.59,5219.0,114.5556,114.5832,114.4821,114.4913,5219.0
2020-10-22 15:00:00,124.59,124.59,124.44,124.51,6224.0,114.4913,114.4913,114.3534,114.4178,6224.0
2020-10-22 15:05:00,124.45,124.46,124.29,124.34,6268.0,114.3626,114.3718,114.2156,114.2615,6268.0
2020-10-22 15:10:00,124.34,124.36,124.21,124.33,9784.0,114.2615,114.2799,114.1421,114.2523,9784.0
2020-10-22 15:15:00,124.37,124.37,124.26,124.36,7341.0,114.2891,114.2891,114.188,114.2799,7341.0
2020-10-22 15:20:00,124.33,124.46,124.33,124.44,7258.0,114.2523,114.3718,114.2523,114.3534,7258.0
2020-10-22 15:25:00,124.42,124.67,124.4,124.65,18130.0,114.335,114.5648,114.3167,114.5464,18130.0
2020-10-22 15:30:00,124.68,124.8,124.64,124.77,11731.0,114.574,114.6842,114.5372,114.6567,11731.0
2020-10-22 15:35:00,124.77,124.93,124.72,124.76,16042.0,114.6567,114.8037,114.6107,114.6475,16042.0
2020-10-22 15:40:00,124.73,124.8,124.61,124.72,13982.0,114.6199,114.6842,114.5096,114.6107,13982.0
2020-10-22 15:45:00,124.7,124.76,124.64,124.73,13973.0,114.5924,114.6475,114.5372,114.6199,13973.0
2020-10-22 15:50:00,124.76,124.81,124.64,124.75,45461.0,114.6475,114.6934,114.5372,114.6383,45461.0
2020-10-22 15:55:00,124.72,124.78,124.57,124.75,82293.0,114.6107,114.6659,114.4729,114.6383,82293.0
2020-10-23 09:30:00,125.22,125.65,124.22,124.22,52496.0,115.0702,115.4654,114.1513,114.1513,52496.0
2020-10-23 09:35:00,124.17,125.13,124.06,125.05,26587.0,114.1053,114.9875,114.0042,114.914,26587.0
2020-10-23 09:40:00,125.1,125.34,124.92,125.02,25120.0,114.9599,115.1805,114.7945,114.8864,25120.0
2020-10-23 09:45:00,125.04,125.3,124.88,124.98,25214.0,114.9048,115.1437,114.7578,114.8497,25214.0
2020-10-23 09:50:00,124.95,125.21,124.91,125.02,17990.0,114.8221,115.061,114.7853,114.8864,17990.0
2020-10-23 09:55:00,124.97,125.12,124.85,124.85,20138.0,114.8405,114.9783,114.7302,114.7302,20138.0
2020-10-23 10:00:00,124.93,124.93,124.26,124.29,30179.0,114.8037,114.8037,114.188,114.2156,30179.0
2020-10-23 10:05:00,124.3,124.6,124.15,124.47,36783.0,114.2248,114.5005,114.0869,114.381,36783.0
2020-10-23 10:10:00,124.5,124.61,124.3,124.33,17150.0,114.4086,114.5096,114.2248,114.2523,17150.0
2020-10-23 10:15:00,124.33,124.5,124.25,124.41,21440.0,114.2523,114.4086,114.1788,114.3259,21440.0
2020-10-23 10:20:00,124.41,124.45,124.02,124.23,15052.0,114.3259,114.3626,113.9675,114.1604,15052.0
2020-10-23 10:25:00,124.23,124.41,124.19,124.39,21860.0,114.1604,114.3259,114.1237,114.3075,21860.0
2020-10-23 10:30:00,124.34,124.55,124.28,124.52,11622.0,114.2615,114.4545,114.2064,114.4269,11622.0
2020-10-23 10:35:00,124.55,125.0,124.32,124.4,21796.0,114.4545,114.868,114.2432,114.3167,21796.0
2020-10-23 10:40:00,124.39,124.47,124.14,124.26,15678.0,114.3075,114.381,114.0777,114.188,15678.0
2020-10-23 10:45:00,124.21,124.23,124.09,124.18,8440.0,114.1421,114.1604,114.0318,114.1145,8440.0
2020-10-23 10:50:00,124.17,124.22,123.9,123.9,14256.0,114.1053,114.1513,113.8572,113.8572,14256.0
2020-10-23 10:55:00,123.92,124.0,123.84,123.95,14131.0,113.8756,113.9491,113.8021,113.9031,14131.0
2020-10-23 11:00:00,123.95,124.1,123.89,124.04,15235.0,113.9031,114.041,113.848,113.9858,15235.0
2020-10-23 11:05:00,124.05,124.11,123.97,124.06,12270.0,113.995,114.0502,113.9215,114.0042,12270.0
2020-10-23 11:10:00,124.07,124.2,123.93,124.17,12596.0,114.0134,114.1329,113.8848,114.1053,12596.0
2020-10-23 11:15:00,124.2,124.32,124.09,124.32,9485.0,114.1329,114.2432,114.0318,114.2432,9485.0
2020-10-23 11:20:00,124.33,124.46,123.99,124.01,7964.0,114.2523,114.3718,113.9399,113.9583,7964.0
2020-10-23 11:25:00,123.98,124.04,123.92,124.0,6165.0,113.9307,113.9858,113.8756,113.9491,6165.0
2020-10-23 11:30:00,124.02,124.12,123.9,123.92,9927.0,113.9675,114.0594,113.8572,113.8756,9927.0
2020-10-23 11:35:00,123.98,123.98,123.76,123.79,9536.0,113.9307,113.9307,113.7285,113.7561,9536.0
2020-10-23 11:40:00,123.84,123.98,123.77,123.86,6689.0,113.8021,113.9307,113.7377,113.8204,6689.0
2020-10-23 11:45:00,123.88,123.93,123.45,123.51,17647.0,113.8388,113.8848,113.4437,113.4988,17647.0
2020-10-23 11:50:00,123.49,123.61,123.48,123.54,25286.0,113.4804,113.5907,113.4712,113.5264,25286.0
2020-10-23 11:55:00,123.51,123.76,123.51,123.76,21479.0,113.4988,113.7285,113.4988,113.7285,21479.0
2020-10-23 12:00:00,123.73,123.75,123.64,123.73,14122.0,113.701,113.7194,113.6183,113.701,14122.0
2020-10-23 12:05:00,123.71,123.99,123.71,123.99,8928.0,113.6826,113.9399,113.6826,113.9399,8928.0
2020-10-23 12:10:00,123.98,124.11,123.88,123.88,7665.0,113.9307,114.0502,113.8388,113.8388,7665.0
2020-10-23 12:15:00,123.88,124.02,123.6,123.97,19474.0,113.8388,113.9675,113.5815,113.9215,19474.0
2020-10-23 12:20:00,123.93,123.96,123.63,123.64,12249.0,113.8848,113.9123,113.6091,113.6183,12249.0
2020-10-23 12:25:00,123.63,123.82,123.63,123.8,24217.0,113.6091,113.7837,113.6091,113.7653,24217.0
2020-10-23 12:30:00,123.8,123.9,123.73,123.79,7709.0,113.7653,113.8572,113.701,113.7561,7709.0
2020-10-23 12:35:00,123.79,123.88,123.79,123.84,7434.0,113.7561,113.8388,113.7561,113.8021,7434.0
2020-10-23 12:40:00,123.87,123.91,123.8,123.82,7922.0,113.8296,113.8664,113.7653,113.7837,7922.0
2020-10-23 12:45:00,123.83,123.89,123.73,123.79,17285.0,113.7929,113.848,113.701,113.7561,17285.0
2020-10-23 12:50:00,123.82,123.91,123.74,123.8,15085.0,113.7837,113.8664,113.7102,113.7653,15085.0
2020-10-23 12:55:00,123.82,123.84,123.51,123.63,13225.0,113.7837,113.8021,113.4988,113.6091,13225.0
2020-10-23 13:00:00,123.64,123.8,123.6,123.74,6872.0,113.6183,113.7653,113.5815,113.7102,6872.0
2020-10-23 13:05:00,123.76,123.79,123.68,123.73,23921.0,113.7285,113.7561,113.655,113.701,23921.0
2020-10-23 13:10:00,123.77,123.82,123.67,123.72,11729.0,113.7377,113.7837,113.6458,113.6918,11729.0
2020-10-23 13:15:00,123.72,123.85,123.66,123.77,7725.0,113.6918,113.8113,113.6367,113.7377,7725.0
2020-10-23 13:20:00,123.75,123.89,123.72,123.87,11964.0,113.7194,113.848,113.6918,113.8296,11964.0
2020-10-23 13:25:00,123.86,123.95,123.82,123.82,11333.0,113.8204,113.9031,113.7837,113.7837,11333.0
2020-10-23 13:30:00,123.84,124.05,123.81,123.89,10431.0,113.8021,113.995,113.7745,113.848,10431.0
2020-10-23 13:35:00,123.9,123.91,123.83,123.91,8006.0,113.8572,113.8664,113.7929,113.8664,8006.0
2020-10-23 13:40:00,123.9,123.9,123.79,123.83,7723.0,113.8572,113.8572,113.7561,113.7929,7723.0
2020-10-23 13:45:00,123.82,123.91,123.78,123.9,10870.0,113.7837,113.8664,113.7469,113.8572,10870.0
2020-10-23 13:50:00,123.87,123.93,123.82,123.88,9492.0,113.8296,113.8848,113.7837,113.8388,9492.0
2020-10-23 13:55:00,123.87,123.94,123.85,123.9,12631.0,113.8296,113.894,113.8113,113.8572,12631.0
2020-10-23 14:00:00,123.91,123.98,123.86,123.92,10816.0,113.8664,113.9307,113.8204,113.8756,10816.0
2020-10-23 14:05:00,123.94,124.05,123.93,124.04,8806.0,113.894,113.995,113.8848,113.9858,8806.0
2020-10-23 14:10:00,124.05,124.06,123.9,123.96,7444.0,113.995,114.0042,113.8572,113.9123,7444.0
2020-10-23 14:15:00,123.94,124.04,123.91,123.99,15369.0,113.894,113.9858,113.8664,113.9399,15369.0
2020-10-23 14:20:00,124.01,124.01,123.87,123.95,14316.0,113.9583,113.9583,113.8296,113.9031,14316.0
2020-10-23 14:25:00,123.95,124.01,123.89,123.98,17965.0,113.9031,113.9583,113.848,113.9307,17965.0
2020-10-23 14:30:00,123.98,123.99,123.9,123.93,12671.0,113.9307,113.9399,113.8572,113.8848,12671.0
2020-10-23 14:35:00,123.94,124.0,123.86,123.97,14362.0,113.894,113.9491,113.8204,113.9215,14362.0
2020-10-23 14:40:00,123.97,123.99,123.82,123.87,11230.0,113.9215,113.9399,113.7837,113.8296,11230.0
2020-10-23 14:45:00,123.88,123.92,123.85,123.89,12152.0,113.8388,113.8756,113.8113,113.848,12152.0
2020-10-23 14:50:00,123.9,123.95,123.79,123.8,23844.0,113.8572,113.9031,113.7561,113.7653,23844.0
2020-10-23 14:55:00,123.82,123.89,123.72,123.81,11691.0,113.7837,113.848,113.6918,113.7745,11691.0
2020-10-23 15:00:00,123.83,123.87,123.79,123.84,16383.0,113.7929,113.8296,113.7561,113.8021,16383.0
2020-10-23 15:05:00,123.82,124.0,123.79,123.98,10853.0,113.7837,113.9491,113.7561,113.9307,10853.0
2020-10-23 15:10:00,123.98,124.07,123.9,123.99,30951.0,113.9307,114.0134,113.8572,113.9399,30951.0
2020-10-23 15:15:00,124.0,124.02,123.89,123.89,14175.0,113.9491,113.9675,113.848,113.848,14175.0
2020-10-23 15:20:00,123.9,123.95,123.83,123.86,20622.0,113.8572,113.9031,113.7929,113.8204,20622.0
2020-10-23 15:25:00,123.88,123.89,123.81,123.86,8820.0,113.8388,113.848,113.7745,113.8204,8820.0
2020-10-23 15:30:00,123.87,123.88,123.77,123.82,14489.0,113.8296,113.8388,113.7377,113.7837,14489.0
2020-10-23 15:35:00,123.82,123.85,123.73,123.81,16978.0,113.7837,113.8113,113.701,113.7745,16978.0
2020-10-23 15:40:00,123.81,123.94,123.77,123.93,13690.0,113.7745,113.894,113.7377,113.8848,13690.0
2020-10-23 15:45:00,123.9,124.1,123.89,124.05,16663.0,113.8572,114.041,113.848,113.995,16663.0
2020-10-23 15:50:00,124.02,124.06,123.84,124.06,40626.0,113.9675,114.0042,113.8021,114.0042,40626.0
2020-10-23 15:55:00,124.07,124.19,123.98,124.15,62798.0,114.0134,114.1237,113.9307,114.0869,62798.0
2020-10-26 09:30:00,123.33,123.56,123.11,123.23,31645.0,113.3334,113.5448,113.1312,113.2415,31645.0
2020-10-26 09:35:00,123.3,123.65,123.19,123.44,9115.0,113.3058,113.6275,113.2047,113.4345,9115.0
2020-10-26 09:40:00,123.54,123.54,122.95,123.16,10479.0,113.5264,113.5264,112.9842,113.1772,10479.0
2020-10-26 09:45:00,123.13,123.52,123.07,123.48,10458.0,113.1496,113.508,113.0945,113.4712,10458.0
2020-10-26 09:50:00,123.47,123.47,123.24,123.38,6187.0,113.4621,113.4621,113.2507,113.3793,6187.0
2020-10-26 09:55:00,123.26,123.45,123.24,123.27,4184.0,113.2691,113.4437,113.2507,113.2783,4184.0
2020-10-26 10:00:00,123.27,123.47,123.15,123.21,11432.0,113.2783,113.4621,113.168,113.2231,11432.0
2020-10-26 10:05:00,123.22,123.24,122.8,123.11,23957.0,113.2323,113.2507,112.8464,113.1312,23957.0
2020-10-26 10:10:00,123.12,123.12,122.9,123.05,7676.0,113.1404,113.1404,112.9383,113.0761,7676.0
2020-10-26 10:15:00,123.13,123.24,122.97,123.17,12667.0,113.1496,113.2507,113.0026,113.1864,12667.0
2020-10-26 10:20:00,123.2,123.21,122.95,123.08,6845.0,113.2139,113.2231,112.9842,113.1037,6845.0
2020-10-26 10:25:00,123.04,123.06,122.83,122.86,5060.0,113.0669,113.0853,112.8739,112.9015,5060.0
2020-10-26 10:30:00,122.82,122.89,122.48,122.6,12054.0,112.8647,112.9291,112.5523,112.6626,12054.0
2020-10-26 10:35:00,122.54,122.58,122.32,122.55,17413.0,112.6074,112.6442,112.4053,112.6166,17413.0
2020-10-26 10:40:00,122.55,122.6,122.38,122.6,6660.0,112.6166,112.6626,112.4604,112.6626,6660.0
2020-10-26 10:45:00,122.53,122.57,122.03,122.17,18052.0,112.5982,112.635,112.1388,112.2674,18052.0
2020-10-26 10:50:00,122.12,122.17,121.96,121.97,7683.0,112.2215,112.2674,112.0744,112.0836,7683.0
2020-10-26 10:55:00,122.04,122.09,121.84,122.05,11178.0,112.148,112.1939,111.9642,112.1572,11178.0
2020-10-26 11:00:00,122.0,122.02,121.7,121.79,5354.0,112.1112,112.1296,111.8355,111.9182,5354.0
2020-10-26 11:05:00,121.83,121.86,121.64,121.82,5100.0,111.955,111.9826,111.7804,111.9458,5100.0
2020-10-26 11:10:00,121.83,121.94,121.71,121.82,19801.0,111.955,112.0561,111.8447,111.9458,19801.0
2020-10-26 11:15:00,121.8,121.87,121.67,121.86,17058.0,111.9274,111.9917,111.808,111.9826,17058.0
2020-10-26 11:20:00,121.84,122.11,121.76,122.04,12146.0,111.9642,112.2123,111.8907,112.148,12146.0
2020-10-26 11:25:00,122.01,122.11,121.92,121.95,10030.0,112.1204,112.2123,112.0377,112.0653,10030.0
2020-10-26 11:30:00,121.95,122.03,121.82,121.88,4444.0,112.0653,112.1388,111.9458,112.0009,4444.0
2020-10-26 11:35:00,121.83,121.98,121.79,121.83,9543.0,111.955,112.0928,111.9182,111.955,9543.0
2020-10-26 11:40:00,121.75,121.82,121.37,121.53,15136.0,111.8815,111.9458,111.5323,111.6793,15136.0
2020-10-26 11:45:00,121.55,121.64,121.4,121.46,11636.0,111.6977,111.7804,111.5598,111.615,11636.0
2020-10-26 11:50:00,121.37,121.58,121.23,121.58,9230.0,111.5323,111.7252,111.4036,111.7252,9230.0
2020-10-26 11:55:00,121.52,121.59,121.11,121.17,10755.0,111.6701,111.7344,111.2933,111.3485,10755.0
2020-10-26 12:00:00,121.2,121.2,120.98,121.07,16345.0,111.376,111.376,111.1739,111.2566,16345.0
2020-10-26 12:05:00,121.1,121.11,120.93,120.99,5841.0,111.2842,111.2933,111.1279,111.1831,5841.0
2020-10-26 12:10:00,121.02,121.18,121.02,121.05,13553.0,111.2106,111.3577,111.2106,111.2382,13553.0
2020-10-26 12:15:00,121.08,121.37,121.08,121.28,14829.0,111.2658,111.5323,111.2658,111.4496,14829.0
2020-10-26 12:20:00,121.3,121.31,121.03,121.15,4154.0,111.4679,111.4771,111.2198,111.3301,4154.0
2020-10-26 12:25:00,121.13,121.29,121.12,121.29,11675.0,111.3117,111.4588,111.3025,111.4588,11675.0
2020-10-26 12:30:00,121.21,121.21,120.8,120.84,15403.0,111.3852,111.3852,111.0085,111.0452,15403.0
2020-10-26 12:35:00,120.91,120.92,120.75,120.78,11403.0,111.1096,111.1187,110.9625,110.9901,11403.0
2020-10-26 12:40:00,120.79,120.87,120.69,120.76,8572.0,110.9993,111.0728,110.9074,110.9717,8572.0
2020-10-26 12:45:00,120.72,120.76,120.53,120.58,6623.0,110.935,110.9717,110.7604,110.8063,6623.0
2020-10-26 12:50:00,120.59,120.66,120.48,120.54,11342.0,110.8155,110.8798,110.7144,110.7695,11342.0
2020-10-26 12:55:00,120.48,120.53,120.35,120.39,11637.0,110.7144,110.7604,110.5949,110.6317,11637.0
2020-10-26 13:00:00,120.31,120.45,120.26,120.41,12937.0,110.5582,110.6868,110.5122,110.6501,12937.0
2020-10-26 13:05:00,120.4,120.44,120.19,120.27,18376.0,110.6409,110.6777,110.4479,110.5214,18376.0
2020-10-26 13:10:00,120.29,120.39,120.22,120.29,14883.0,110.5398,110.6317,110.4755,110.5398,14883.0
2020-10-26 13:15:00,120.31,120.34,120.14,120.17,15783.0,110.5582,110.5858,110.402,110.4295,15783.0
2020-10-26 13:20:00,120.2,120.34,120.1,120.17,11406.0,110.4571,110.5858,110.3652,110.4295,11406.0
2020-10-26 13:25:00,120.18,120.22,120.02,120.05,13829.0,110.4387,110.4755,110.2917,110.3193,13829.0
2020-10-26 13:30:00,120.02,120.04,119.83,119.86,9354.0,110.2917,110.3101,110.1171,110.1447,9354.0
2020-10-26 13:35:00,119.88,120.1,119.81,120.04,17480.0,110.163,110.3652,110.0987,110.3101,17480.0
2020-10-26 13:40:00,120.04,120.06,119.85,119.88,10688.0,110.3101,110.3285,110.1355,110.163,10688.0
2020-10-26 13:45:00,119.89,120.01,119.84,119.97,7626.0,110.1722,110.2825,110.1263,110.2457,7626.0
2020-10-26 13:50:00,119.95,120.16,119.93,120.13,10369.0,110.2274,110.4203,110.209,110.3928,10369.0
2020-10-26 13:55:00,120.14,120.31,120.03,120.3,6575.0,110.402,110.5582,110.3009,110.549,6575.0
2020-10-26 14:00:00,120.29,120.29,120.16,120.28,4988.0,110.5398,110.5398,110.4203,110.5306,4988.0
2020-10-26 14:05:00,120.3,120.47,120.3,120.39,7807.0,110.549,110.7052,110.549,110.6317,7807.0
2020-10-26 14:10:00,120.4,120.56,120.4,120.54,18118.0,110.6409,110.7879,110.6409,110.7695,18118.0
2020-10-26 14:15:00,120.54,120.67,120.5,120.5,6046.0,110.7695,110.889,110.7328,110.7328,6046.0
2020-10-26 14:20:00,120.45,120.51,120.34,120.47,78476.0,110.6868,110.742,110.5858,110.7052,78476.0
2020-10-26 14:25:00,120.48,120.87,120.43,120.85,7788.0,110.7144,111.0728,110.6685,111.0544,7788.0
2020-10-26 14:30:00,120.86,120.95,120.82,120.89,7180.0,111.0636,111.1463,111.0268,111.0912,7180.0
2020-10-26 14:35:00,120.89,120.93,120.76,120.92,8901.0,111.0912,111.1279,110.9717,111.1187,8901.0
2020-10-26 14:40:00,120.9,121.03,120.77,120.84,7686.0,111.1004,111.2198,110.9809,111.0452,7686.0
2020-10-26 14:45:00,120.8,120.8,120.65,120.72,12863.0,111.0085,111.0085,110.8706,110.935,12863.0
2020-10-26 14:50:00,120.71,120.88,120.7,120.82,21151.0,110.9258,111.082,110.9166,111.0268,21151.0
2020-10-26 14:55:00,120.8,120.94,120.72,120.82,9451.0,111.0085,111.1371,110.935,111.0268,9451.0
2020-10-26 15:00:00,120.84,121.01,120.78,120.81,10087.0,111.0452,111.2014,110.9901,111.0177,10087.0
2020-10-26 15:05:00,120.8,120.92,120.73,120.86,11008.0,111.0085,111.1187,110.9441,111.0636,11008.0
2020-10-26 15:10:00,120.89,121.01,120.79,120.83,6450.0,111.0912,111.2014,110.9993,111.036,6450.0
2020-10-26 15:15:00,120.85,121.11,120.85,120.86,12056.0,111.0544,111.2933,111.0544,111.0636,12056.0
2020-10-26 15:20:00,120.88,121.1,120.88,120.99,8426.0,111.082,111.2842,111.082,111.1831,8426.0
2020-10-26 15:25:00,121.02,121.07,121.0,121.05,20764.0,111.2106,111.2566,111.1923,111.2382,20764.0
2020-10-26 15:30:00,121.06,121.19,120.83,121.08,20854.0,111.2474,111.3669,111.036,111.2658,20854.0
2020-10-26 15:35:00,121.07,121.17,120.93,121.13,13640.0,111.2566,111.3485,111.1279,111.3117,13640.0
2020-10-26 15:40:00,121.11,121.17,120.97,121.08,14873.0,111.2933,111.3485,111.1647,111.2658,14873.0
2020-10-26 15:45:00,121.07,121.1,120.66,120.68,26190.0,111.2566,111.2842,110.8798,110.8982,26190.0
2020-10-26 15:50:00,120.67,120.76,120.57,120.66,93349.0,110.889,110.9717,110.7971,110.8798,93349.0
2020-10-26 15:55:00,120.66,121.3,120.66,121.13,131762.0,110.8798,111.4679,110.8798,111.3117,131762.0
2020-10-27 09:30:00,121.59,122.2,121.35,121.38,38323.0,111.7344,112.295,111.5139,111.5415,38323.0
2020-10-27 09:35:00,121.47,121.8,121.39,121.74,8668.0,111.6242,111.9274,111.5506,111.8723,8668.0
2020-10-27 09:40:00,121.56,121.82,121.51,121.79,79657.0,111.7069,111.9458,111.6609,111.9182,79657.0
2020-10-27 09:45:00,121.86,122.1,121.19,121.34,92819.0,111.9826,112.2031,111.3669,111.5047,92819.0
2020-10-27 09:50:00,121.39,121.53,121.25,121.33,97148.0,111.5506,111.6793,111.422,111.4955,97148.0
2020-10-27 09:55:00,121.4,121.5,121.16,121.47,4236.0,111.5598,111.6517,111.3393,111.6242,4236.0
2020-10-27 10:00:00,121.51,121.52,121.12,121.14,6693.0,111.6609,111.6701,111.3025,111.3209,6693.0
2020-10-27 10:05:00,121.12,121.49,121.07,121.38,7558.0,111.3025,111.6425,111.2566,111.5415,7558.0
2020-10-27 10:10:00,121.52,121.58,121.41,121.48,4656.0,111.6701,111.7252,111.569,111.6334,4656.0
2020-10-27 10:15:00,121.52,121.52,121.26,121.28,4043.0,111.6701,111.6701,111.4312,111.4496,4043.0
2020-10-27 10:20:00,121.24,121.39,121.04,121.09,8741.0,111.4128,111.5506,111.229,111.275,8741.0
2020-10-27 10:25:00,121.17,121.2,120.98,121.03,7652.0,111.3485,111.376,111.1739,111.2198,7652.0
2020-10-27 10:30:00,121.01,121.29,121.01,121.29,7928.0,111.2014,111.4588,111.2014,111.4588,7928.0
2020-10-27 10:35:00,121.29,121.5,121.24,121.34,6832.0,111.4588,111.6517,111.4128,111.5047,6832.0
2020-10-27 10:40:00,121.35,121.4,121.17,121.26,7110.0,111.5139,111.5598,111.3485,111.4312,7110.0
2020-10-27 10:45:00,121.24,121.68,121.14,121.59,11737.0,111.4128,111.8171,111.3209,111.7344,11737.0
2020-10-27 10:50:00,121.64,121.66,121.35,121.45,11227.0,111.7804,111.7988,111.5139,111.6058,11227.0
2020-10-27 10:55:00,121.49,121.5,121.21,121.23,7578.0,111.6425,111.6517,111.3852,111.4036,7578.0
2020-10-27 11:00:00,121.25,121.4,121.14,121.4,11671.0,111.422,111.5598,111.3209,111.5598,11671.0
2020-10-27 11:05:00,121.4,121.4,121.26,121.37,6775.0,111.5598,111.5598,111.4312,111.5323,6775.0
2020-10-27 11:10:00,121.38,121.56,121.38,121.5,4703.0,111.5415,111.7069,111.5415,111.6517,4703.0
2020-10-27 11:15:00,121.5,121.54,121.36,121.43,6630.0,111.6517,111.6885,111.5231,111.5874,6630.0
2020-10-27 11:20:00,121.46,121.53,121.35,121.4,4285.0,111.615,111.6793,111.5139,111.5598,4285.0
2020-10-27 11:25:00,121.38,121.4,121.08,121.09,4415.0,111.5415,111.5598,111.2658,111.275,4415.0
2020-10-27 11:30:00,121.1,121.14,120.93,121.08,17587.0,111.2842,111.3209,111.1279,111.2658,17587.0
2020-10-27 11:35:00,121.07,121.28,121.05,121.22,4140.0,111.2566,111.4496,111.2382,111.3944,4140.0
2020-10-27 11:40:00,121.24,121.35,121.14,121.18,2715.0,111.4128,111.5139,111.3209,111.3577,2715.0
2020-10-27 11:45:00,121.19,121.37,121.19,121.32,7823.0,111.3669,111.5323,111.3669,111.4863,7823.0
2020-10-27 11:50:00,121.37,121.38,121.29,121.35,5281.0,111.5323,111.5415,111.4588,111.5139,5281.0
2020-10-27 11:55:00,121.34,121.56,121.34,121.5,9838.0,111.5047,111.7069,111.5047,111.6517,9838.0
2020-10-27 12:00:00,121.51,121.61,121.5,121.57,4200.0,111.6609,111.7528,111.6517,111.7161,4200.0
2020-10-27 12:05:00,121.57,121.59,121.45,121.5,4885.0,111.7161,111.7344,111.6058,111.6517,4885.0
2020-10-27 12:10:00,121.5,121.53,121.36,121.41,4868.0,111.6517,111.6793,111.5231,111.569,4868.0
2020-10-27 12:15:00,121.41,121.42,121.24,121.38,5625.0,111.569,111.5782,111.4128,111.5415,5625.0
2020-10-27 12:20:00,121.4,121.46,121.31,121.31,3362.0,111.5598,111.615,111.4771,111.4771,3362.0
2020-10-27 12:25:00,121.29,121.34,121.09,121.09,4900.0,111.4588,111.5047,111.275,111.275,4900.0
2020-10-27 12:30:00,121.12,121.19,121.05,121.13,3158.0,111.3025,111.3669,111.2382,111.3117,3158.0
2020-10-27 12:35:00,121.1,121.22,121.04,121.17,2374.0,111.2842,111.3944,111.229,111.3485,2374.0
2020-10-27 12:40:00,121.15,121.17,120.92,120.93,3625.0,111.3301,111.3485,111.1187,111.1279,3625.0
2020-10-27 12:45:00,120.9,121.0,120.87,120.89,3116.0,111.1004,111.1923,111.0728,111.0912,3116.0
2020-10-27 12:50:00,120.86,120.93,120.8,120.85,5337.0,111.0636,111.1279,111.0085,111.0544,5337.0
2020-10-27 12:55:00,120.81,120.94,120.74,120.94,5654.0,111.0177,111.1371,110.9533,111.1371,5654.0
2020-10-27 13:00:00,120.92,120.92,120.79,120.91,6055.0,111.1187,111.1187,110.9993,111.1096,6055.0
2020-10-27 13:05:00,120.93,120.95,120.78,120.82,7000.0,111.1279,111.1463,110.9901,111.0268,7000.0
2020-10-27 13:10:00,120.83,120.9,120.63,120.8,95767.0,111.036,111.1004,110.8522,111.0085,95767.0
2020-10-27 13:15:00,120.82,121.07,120.78,121.02,9078.0,111.0268,111.2566,110.9901,111.2106,9078.0
2020-10-27 13:20:00,121.02,121.04,120.78,121.02,36687.0,111.2106,111.229,110.9901,111.2106,36687.0
2020-10-27 13:25:00,120.99,121.16,120.95,121.11,10542.0,111.1831,111.3393,111.1463,111.2933,10542.0
2020-10-27 13:30:00,121.11,121.24,121.05,121.17,12494.0,111.2933,111.4128,111.2382,111.3485,12494.0
2020-10-27 13:35:00,121.16,121.32,121.12,121.27,15680.0,111.3393,111.4863,111.3025,111.4404,15680.0
2020-10-27 13:40:00,121.24,121.25,121.15,121.21,8655.0,111.4128,111.422,111.3301,111.3852,8655.0
2020-10-27 13:45:00,121.21,121.22,121.12,121.19,6434.0,111.3852,111.3944,111.3025,111.3669,6434.0
2020-10-27 13:50:00,121.19,121.24,121.1,121.17,5407.0,111.3669,111.4128,111.2842,111.3485,5407.0
2020-10-27 13:55:00,121.18,121.2,121.01,121.05,6779.0,111.3577,111.376,111.2014,111.2382,6779.0
2020-10-27 14:00:00,121.04,121.09,120.93,120.96,10384.0,111.229,111.275,111.1279,111.1555,10384.0
2020-10-27 14:05:00,120.97,121.0,120.84,120.94,5626.0,111.1647,111.1923,111.0452,111.1371,5626.0
2020-10-27 14:10:00,120.92,120.95,120.82,120.92,6215.0,111.1187,111.1463,111.0268,111.1187,6215.0
2020-10-27 14:15:00,120.92,120.92,120.67,120.69,8558.0,111.1187,111.1187,110.889,110.9074,8558.0
2020-10-27 14:20:00,120.65,120.81,120.63,120.78,7425.0,110.8706,111.0177,110.8522,110.9901,7425.0
2020-10-27 14:25:00,120.79,120.99,120.76,120.89,7259.0,110.9993,111.1831,110.9717,111.0912,7259.0
2020-10-27 14:30:00,120.89,120.9,120.71,120.79,7408.0,111.0912,111.1004,110.9258,110.9993,7408.0
2020-10-27 14:35:00,120.8,120.87,120.73,120.73,5585.0,111.0085,111.0728,110.9441,110.9441,5585.0
2020-10-27 14:40:00,120.72,120.86,120.7,120.73,6968.0,110.935,111.0636,110.9166,110.9441,6968.0
2020-10-27 14:45:00,120.73,120.85,120.63,120.78,5197.0,110.9441,111.0544,110.8522,110.9901,5197.0
2020-10-27 14:50:00,120.73,120.75,120.64,120.7,5409.0,110.9441,110.9625,110.8614,110.9166,5409.0
2020-10-27 14:55:00,120.69,120.77,120.64,120.65,6386.0,110.9074,110.9809,110.8614,110.8706,6386.0
2020-10-27 15:00:00,120.64,120.71,120.51,120.56,35568.0,110.8614,110.9258,110.742,110.7879,35568.0
2020-10-27 15:05:00,120.55,120.59,120.35,120.35,17133.0,110.7787,110.8155,110.5949,110.5949,17133.0
2020-10-27 15:10:00,120.38,120.5,120.38,120.48,15689.0,110.6225,110.7328,110.6225,110.7144,15689.0
2020-10-27 15:15:00,120.47,120.5,120.38,120.5,10454.0,110.7052,110.7328,110.6225,110.7328,10454.0
2020-10-27 15:20:00,120.51,120.6,120.47,120.6,14977.0,110.742,110.8247,110.7052,110.8247,14977.0
2020-10-27 15:25:00,120.59,120.77,120.54,120.7,11480.0,110.8155,110.9809,110.7695,110.9166,11480.0
2020-10-27 15:30:00,120.68,120.82,120.68,120.8,16375.0,110.8982,111.0268,110.8982,111.0085,16375.0
2020-10-27 15:35:00,120.8,120.83,120.69,120.75,34975.0,111.0085,111.036,110.9074,110.9625,34975.0
2020-10-27 15:40:00,120.75,120.89,120.73,120.81,19173.0,110.9625,111.0912,110.9441,111.0177,19173.0
2020-10-27 15:45:00,120.82,120.9,120.52,120.54,18922.0,111.0268,111.1004,110.7512,110.7695,18922.0
2020-10-27 15:50:00,120.52,120.76,120.47,120.71,36517.0,110.7512,110.9717,110.7052,110.9258,36517.0
2020-10-27 15:55:00,120.72,120.72,120.23,120.29,140089.0,110.935,110.935,110.4847,110.5398,140089.0
2020-10-28 09:30:00,118.9,119.54,118.32,118.54,36050.0,109.2625,109.8506,108.7295,108.9317,36050.0
2020-10-28 09:35:00,118.54,118.74,118.21,118.27,14686.0,108.9317,109.1154,108.6284,108.6835,14686.0
2020-10-28 09:40:00,118.33,118.43,118.11,118.43,10709.0,108.7387,108.8306,108.5365,108.8306,10709.0
2020-10-28 09:45:00,118.3,118.3,117.66,117.66,16445.0,108.7111,108.7111,108.123,108.123,16445.0
2020-10-28 09:50:00,117.67,117.67,116.9,117.02,187277.0,108.1322,108.1322,107.4246,107.5349,187277.0
2020-10-28 09:55:00,117.01,117.13,116.64,116.76,62093.0,107.5257,107.6359,107.1857,107.2959,62093.0
2020-10-28 10:00:00,116.68,117.1,116.57,116.91,96116.0,107.2224,107.6084,107.1213,107.4338,96116.0
2020-10-28 10:05:00,116.92,117.18,116.91,116.96,59203.0,107.443,107.6819,107.4338,107.4797,59203.0
2020-10-28 10:10:00,116.96,117.05,116.74,116.93,70903.0,107.4797,107.5624,107.2776,107.4522,70903.0
2020-10-28 10:15:00,116.9,117.0,116.37,116.38,77502.0,107.4246,107.5165,106.9375,106.9467,77502.0
2020-10-28 10:20:00,116.36,116.56,116.32,116.32,22754.0,106.9284,107.1121,106.8916,106.8916,22754.0
2020-10-28 10:25:00,116.37,116.52,116.27,116.52,11421.0,106.9375,107.0754,106.8457,107.0754,11421.0
2020-10-28 10:30:00,116.47,116.64,116.28,116.52,14086.0,107.0294,107.1857,106.8548,107.0754,14086.0
2020-10-28 10:35:00,116.38,116.67,116.33,116.58,129347.0,106.9467,107.2132,106.9008,107.1305,129347.0
2020-10-28 10:40:00,116.54,116.62,116.4,116.44,14081.0,107.0938,107.1673,106.9651,107.0019,14081.0
2020-10-28 10:45:00,116.43,116.48,116.2,116.37,10950.0,106.9927,107.0386,106.7813,106.9375,10950.0
2020-10-28 10:50:00,116.43,116.63,116.32,116.59,12996.0,106.9927,107.1765,106.8916,107.1397,12996.0
2020-10-28 10:55:00,116.57,116.81,116.38,116.81,13934.0,107.1213,107.3419,106.9467,107.3419,13934.0
2020-10-28 11:00:00,116.79,116.88,116.48,116.49,13217.0,107.3235,107.4062,107.0386,107.0478,13217.0
2020-10-28 11:05:00,116.59,117.06,116.59,116.98,12461.0,107.1397,107.5716,107.1397,107.4981,12461.0
2020-10-28 11:10:00,116.95,117.1,116.85,117.03,15298.0,107.4705,107.6084,107.3786,107.5441,15298.0
2020-10-28 11:15:00,116.99,117.0,116.75,116.76,23661.0,107.5073,107.5165,107.2867,107.2959,23661.0
2020-10-28 11:20:00,116.79,117.02,116.77,116.87,23390.0,107.3235,107.5349,107.3051,107.397,23390.0
2020-10-28 11:25:00,116.88,117.04,116.78,117.04,25923.0,107.4062,107.5532,107.3143,107.5532,25923.0
2020-10-28 11:30:00,117.01,117.03,116.79,116.9,10890.0,107.5257,107.5441,107.3235,107.4246,10890.0
2020-10-28 11:35:00,116.88,117.01,116.84,116.88,8762.0,107.4062,107.5257,107.3695,107.4062,8762.0
2020-10-28 11:40:00,116.85,117.21,116.79,117.13,9088.0,107.3786,107.7095,107.3235,107.6359,9088.0
2020-10-28 11:45:00,117.15,117.33,117.07,117.22,8568.0,107.6543,107.8197,107.5808,107.7186,8568.0
2020-10-28 11:50:00,117.24,117.52,117.16,117.31,18880.0,107.737,107.9943,107.6635,107.8014,18880.0
2020-10-28 11:55:00,117.32,117.48,117.21,117.31,26576.0,107.8105,107.9576,107.7095,107.8014,26576.0
2020-10-28 12:00:00,117.31,117.32,117.16,117.28,12879.0,107.8014,107.8105,107.6635,107.7738,12879.0
2020-10-28 12:05:00,117.3,117.58,117.23,117.54,18303.0,107.7922,108.0495,107.7278,108.0127,18303.0
2020-10-28 12:10:00,117.53,117.7,117.44,117.65,22683.0,108.0035,108.1597,107.9208,108.1138,22683.0
2020-10-28 12:15:00,117.69,117.76,117.61,117.68,23993.0,108.1506,108.2149,108.077,108.1414,23993.0
2020-10-28 12:20:00,117.66,117.85,117.63,117.68,29098.0,108.123,108.2976,108.0954,108.1414,29098.0
2020-10-28 12:25:00,117.78,117.82,117.43,117.46,28553.0,108.2333,108.27,107.9116,107.9392,28553.0
2020-10-28 12:30:00,117.47,117.61,117.33,117.53,10863.0,107.9484,108.077,107.8197,108.0035,10863.0
2020-10-28 12:35:00,117.63,117.66,117.4,117.48,9319.0,108.0954,108.123,107.8841,107.9576,9319.0
2020-10-28 12:40:00,117.47,117.58,117.35,117.38,25648.0,107.9484,108.0495,107.8381,107.8657,25648.0
2020-10-28 12:45:00,117.34,117.35,117.12,117.15,23022.0,107.8289,107.8381,107.6268,107.6543,23022.0
2020-10-28 12:50:00,117.18,117.19,116.97,117.1,12405.0,107.6819,107.6911,107.4889,107.6084,12405.0
2020-10-28 12:55:00,117.1,117.18,116.99,117.07,7725.0,107.6084,107.6819,107.5073,107.5808,7725.0
2020-10-28 13:00:00,117.04,117.07,116.83,117.03,7287.0,107.5532,107.5808,107.3603,107.5441,7287.0
2020-10-28 13:05:00,117.02,117.15,116.92,116.99,10343.0,107.5349,107.6543,107.443,107.5073,10343.0
2020-10-28 13:10:00,116.94,117.03,116.51,116.57,11820.0,107.4613,107.5441,107.0662,107.1213,11820.0
2020-10-28 13:15:00,116.58,116.78,116.55,116.78,12291.0,107.1305,107.3143,107.103,107.3143,12291.0
2020-10-28 13:20:00,116.78,116.88,116.63,116.85,8681.0,107.3143,107.4062,107.1765,107.3786,8681.0
2020-10-28 13:25:00,116.81,117.18,116.81,117.18,15969.0,107.3419,107.6819,107.3419,107.6819,15969.0
2020-10-28 13:30:00,117.17,117.28,117.06,117.27,8457.0,107.6727,107.7738,107.5716,107.7646,8457.0
2020-10-28 13:35:00,117.29,117.46,117.29,117.34,6445.0,107.783,107.9392,107.783,107.8289,6445.0
2020-10-28 13:40:00,117.34,117.36,117.12,117.26,6159.0,107.8289,107.8473,107.6268,107.7554,6159.0
2020-10-28 13:45:00,117.24,117.29,117.09,117.14,5322.0,107.737,107.783,107.5992,107.6451,5322.0
2020-10-28 13:50:00,117.11,117.22,117.08,117.22,17596.0,107.6176,107.7186,107.59,107.7186,17596.0
2020-10-28 13:55:00,117.23,117.25,117.01,117.12,11519.0,107.7278,107.7462,107.5257,107.6268,11519.0
2020-10-28 14:00:00,117.08,117.11,116.86,116.93,14945.0,107.59,107.6176,107.3878,107.4522,14945.0
2020-10-28 14:05:00,116.93,117.19,116.92,117.06,5300.0,107.4522,107.6911,107.443,107.5716,5300.0
2020-10-28 14:10:00,117.06,117.08,116.82,116.86,36109.0,107.5716,107.59,107.3511,107.3878,36109.0
2020-10-28 14:15:00,116.82,116.95,116.7,116.86,16372.0,107.3511,107.4705,107.2408,107.3878,16372.0
2020-10-28 14:20:00,116.84,117.24,116.83,117.23,11800.0,107.3695,107.737,107.3603,107.7278,11800.0
2020-10-28 14:25:00,117.25,117.31,117.17,117.25,7975.0,107.7462,107.8014,107.6727,107.7462,7975.0
2020-10-28 14:30:00,117.27,117.36,116.96,117.05,9581.0,107.7646,107.8473,107.4797,107.5624,9581.0
2020-10-28 14:35:00,117.08,117.1,116.86,116.87,7140.0,107.59,107.6084,107.3878,107.397,7140.0
2020-10-28 14:40:00,116.88,117.05,116.85,117.03,8304.0,107.4062,107.5624,107.3786,107.5441,8304.0
2020-10-28 14:45:00,117.01,117.08,116.96,116.97,11169.0,107.5257,107.59,107.4797,107.4889,11169.0
2020-10-28 14:50:00,116.98,117.11,116.79,116.79,14824.0,107.4981,107.6176,107.3235,107.3235,14824.0
2020-10-28 14:55:00,116.83,117.26,116.83,117.14,13197.0,107.3603,107.7554,107.3603,107.6451,13197.0
2020-10-28 15:00:00,117.18,117.2,116.87,116.89,11381.0,107.6819,107.7003,107.397,107.4154,11381.0
2020-10-28 15:05:00,116.89,116.92,116.73,116.82,17221.0,107.4154,107.443,107.2684,107.3511,17221.0
2020-10-28 15:10:00,116.85,117.1,116.82,116.98,18783.0,107.3786,107.6084,107.3511,107.4981,18783.0
2020-10-28 15:15:00,116.97,116.97,116.84,116.87,13309.0,107.4889,107.4889,107.3695,107.397,13309.0
2020-10-28 15:20:00,116.84,117.28,116.81,117.23,17196.0,107.3695,107.7738,107.3419,107.7278,17196.0
2020-10-28 15:25:00,117.2,117.41,117.13,117.16,15865.0,107.7003,107.8932,107.6359,107.6635,15865.0
2020-10-28 15:30:00,117.18,117.47,117.17,117.46,21398.0,107.6819,107.9484,107.6727,107.9392,21398.0
2020-10-28 15:35:00,117.45,117.46,116.93,116.94,28093.0,107.93,107.9392,107.4522,107.4613,28093.0
2020-10-28 15:40:00,116.97,117.25,116.97,117.17,30721.0,107.4889,107.7462,107.4889,107.6727,30721.0
2020-10-28 15:45:00,117.21,117.23,116.97,117.12,52494.0,107.7095,107.7278,107.4889,107.6268,52494.0
2020-10-28 15:50:00,117.08,117.1,116.63,116.65,87817.0,107.59,107.6084,107.1765,107.1949,87817.0
2020-10-28 15:55:00,116.65,116.78,116.39,116.4,187555.0,107.1949,107.3143,106.9559,106.9651,187555.0
2020-10-29 09:30:00,116.51,116.51,116.0,116.36,40669.0,107.0662,107.0662,106.5975,106.9284,40669.0
2020-10-29 09:35:00,116.21,116.26,115.63,116.06,49264.0,106.7905,106.8365,106.2575,106.6527,49264.0
2020-10-29 09:40:00,116.05,116.33,115.81,116.25,41452.0,106.6435,106.9008,106.4229,106.8273,41452.0
2020-10-29 09:45:00,116.29,116.72,116.15,116.29,16832.0,106.864,107.2592,106.7354,106.864,16832.0
2020-10-29 09:50:00,116.32,116.38,116.07,116.21,29756.0,106.8916,106.9467,106.6619,106.7905,29756.0
2020-10-29 09:55:00,116.22,116.72,116.18,116.67,15523.0,106.7997,107.2592,106.7629,107.2132,15523.0
2020-10-29 10:00:00,116.71,117.12,116.66,117.03,14593.0,107.25,107.6268,107.204,107.5441,14593.0
2020-10-29 10:05:00,117.0,117.12,116.89,117.02,9808.0,107.5165,107.6268,107.4154,107.5349,9808.0
2020-10-29 10:10:00,117.06,117.08,116.82,116.96,26781.0,107.5716,107.59,107.3511,107.4797,26781.0
2020-10-29 10:15:00,117.0,117.29,116.85,117.21,23298.0,107.5165,107.783,107.3786,107.7095,23298.0
2020-10-29 10:20:00,117.22,117.52,117.15,117.37,11699.0,107.7186,107.9943,107.6543,107.8565,11699.0
2020-10-29 10:25:00,117.33,117.35,116.99,117.03,37868.0,107.8197,107.8381,107.5073,107.5441,37868.0
2020-10-29 10:30:00,117.06,117.3,116.94,117.3,9058.0,107.5716,107.7922,107.4613,107.7922,9058.0
2020-10-29 10:35:00,117.27,117.53,117.12,117.51,4986.0,107.7646,108.0035,107.6268,107.9851,4986.0
2020-10-29 10:40:00,117.57,117.69,117.39,117.43,11907.0,108.0403,108.1506,107.8749,107.9116,11907.0
2020-10-29 10:45:00,117.45,117.51,117.22,117.3,22427.0,107.93,107.9851,107.7186,107.7922,22427.0
2020-10-29 10:50:00,117.31,117.35,117.12,117.17,29975.0,107.8014,107.8381,107.6268,107.6727,29975.0
2020-10-29 10:55:00,117.2,117.42,117.17,117.37,28267.0,107.7003,107.9024,107.6727,107.8565,28267.0
2020-10-29 11:00:00,117.36,117.41,117.2,117.29,13310.0,107.8473,107.8932,107.7003,107.783,13310.0
2020-10-29 11:05:00,117.31,117.64,117.31,117.56,8120.0,107.8014,108.1046,107.8014,108.0311,8120.0
2020-10-29 11:10:00,117.55,117.77,117.51,117.72,21778.0,108.0219,108.2241,107.9851,108.1781,21778.0
2020-10-29 11:15:00,117.72,117.86,117.65,117.75,8549.0,108.1781,108.3068,108.1138,108.2057,8549.0
2020-10-29 11:20:00,117.7,117.84,117.64,117.7,7055.0,108.1597,108.2884,108.1046,108.1597,7055.0
2020-10-29 11:25:00,117.68,117.8,117.6,117.6,8161.0,108.1414,108.2516,108.0678,108.0678,8161.0
2020-10-29 11:30:00,117.58,117.64,117.23,117.32,70550.0,108.0495,108.1046,107.7278,107.8105,70550.0
2020-10-29 11:35:00,117.32,117.39,117.16,117.39,10552.0,107.8105,107.8749,107.6635,107.8749,10552.0
2020-10-29 11:40:00,117.4,117.42,117.0,117.0,14910.0,107.8841,107.9024,107.5165,107.5165,14910.0
2020-10-29 11:45:00,116.99,117.02,116.93,116.99,28844.0,107.5073,107.5349,107.4522,107.5073,28844.0
2020-10-29 11:50:00,116.97,117.12,116.92,117.04,28752.0,107.4889,107.6268,107.443,107.5532,28752.0
2020-10-29 11:55:00,117.05,117.3,116.77,116.96,15433.0,107.5624,107.7922,107.3051,107.4797,15433.0
2020-10-29 12:00:00,117.11,117.11,116.77,116.77,16022.0,107.6176,107.6176,107.3051,107.3051,16022.0
2020-10-29 12:05:00,116.79,116.98,116.78,116.94,12270.0,107.3235,107.4981,107.3143,107.4613,12270.0
2020-10-29 12:10:00,116.91,117.05,116.86,117.0,14411.0,107.4338,107.5624,107.3878,107.5165,14411.0
2020-10-29 12:15:00,117.07,117.39,117.07,117.32,4943.0,107.5808,107.8749,107.5808,107.8105,4943.0
2020-10-29 12:20:00,117.34,117.43,117.29,117.4,6622.0,107.8289,107.9116,107.783,107.8841,6622.0
2020-10-29 12:25:00,117.43,117.68,117.43,117.61,9853.0,107.9116,108.1414,107.9116,108.077,9853.0
2020-10-29 12:30:00,117.61,117.9,117.61,117.88,14041.0,108.077,108.3435,108.077,108.3252,14041.0
2020-10-29 12:35:00,117.88,118.0,117.86,117.92,11306.0,108.3252,108.4354,108.3068,108.3619,11306.0
2020-10-29 12:40:00,117.9,117.93,117.69,117.73,20522.0,108.3435,108.3711,108.1506,108.1873,20522.0
2020-10-29 12:45:00,117.72,118.09,117.72,118.09,12978.0,108.1781,108.5181,108.1781,108.5181,12978.0
2020-10-29 12:50:00,118.09,118.09,117.82,117.99,11860.0,108.5181,108.5181,108.27,108.4262,11860.0
2020-10-29 12:55:00,117.94,118.0,117.85,117.89,5521.0,108.3803,108.4354,108.2976,108.3343,5521.0
2020-10-29 13:00:00,117.93,118.08,117.93,117.99,5321.0,108.3711,108.5089,108.3711,108.4262,5321.0
2020-10-29 13:05:00,117.99,118.05,117.8,117.81,20952.0,108.4262,108.4814,108.2516,108.2608,20952.0
2020-10-29 13:10:00,117.8,117.97,117.8,117.93,11372.0,108.2516,108.4079,108.2516,108.3711,11372.0
2020-10-29 13:15:00,117.93,117.96,117.77,117.82,11821.0,108.3711,108.3987,108.2241,108.27,11821.0
2020-10-29 13:20:00,117.83,118.05,117.83,118.01,5921.0,108.2792,108.4814,108.2792,108.4446,5921.0
2020-10-29 13:25:00,118.0,118.15,117.93,118.13,14113.0,108.4354,108.5733,108.3711,108.5549,14113.0
2020-10-29 13:30:00,118.14,118.21,118.06,118.14,7642.0,108.5641,108.6284,108.4906,108.5641,7642.0
2020-10-29 13:35:00,118.17,118.23,118.06,118.18,10202.0,108.5916,108.6468,108.4906,108.6008,10202.0
2020-10-29 13:40:00,118.19,118.29,118.14,118.19,21703.0,108.61,108.7019,108.5641,108.61,21703.0
2020-10-29 13:45:00,118.21,118.23,118.13,118.18,13820.0,108.6284,108.6468,108.5549,108.6008,13820.0
2020-10-29 13:50:00,118.16,118.34,118.04,118.34,14408.0,108.5825,108.7479,108.4722,108.7479,14408.0
2020-10-29 13:55:00,118.36,118.5,118.32,118.44,10820.0,108.7662,108.8949,108.7295,108.8398,10820.0
2020-10-29 14:00:00,118.44,118.7,118.44,118.68,8831.0,108.8398,109.0787,108.8398,109.0603,8831.0
2020-10-29 14:05:00,118.69,118.84,118.6,118.8,17358.0,109.0695,109.2073,108.9868,109.1706,17358.0
2020-10-29 14:10:00,118.79,118.82,118.65,118.78,4769.0,109.1614,109.189,109.0327,109.1522,4769.0
2020-10-29 14:15:00,118.79,118.95,118.79,118.92,12532.0,109.1614,109.3084,109.1614,109.2809,12532.0
2020-10-29 14:20:00,118.88,119.11,118.86,119.08,12248.0,109.2441,109.4555,109.2257,109.4279,12248.0
2020-10-29 14:25:00,119.11,119.25,119.04,119.25,8243.0,109.4555,109.5841,109.3911,109.5841,8243.0
2020-10-29 14:30:00,119.2,119.2,119.06,119.16,10189.0,109.5382,109.5382,109.4095,109.5014,10189.0
2020-10-29 14:35:00,119.2,119.2,118.81,118.95,8558.0,109.5382,109.5382,109.1798,109.3084,8558.0
2020-10-29 14:40:00,118.98,119.13,118.94,119.08,8233.0,109.336,109.4738,109.2992,109.4279,8233.0
2020-10-29 14:45:00,119.05,119.1,118.9,118.94,11830.0,109.4003,109.4463,109.2625,109.2992,11830.0
2020-10-29 14:50:00,118.94,119.03,118.91,119.03,12906.0,109.2992,109.3819,109.2717,109.3819,12906.0
2020-10-29 14:55:00,119.02,119.15,118.97,119.02,10383.0,109.3727,109.4922,109.3268,109.3727,10383.0
2020-10-29 15:00:00,119.08,119.24,118.98,119.18,14380.0,109.4279,109.5749,109.336,109.5198,14380.0
2020-10-29 15:05:00,119.14,119.22,118.95,118.97,16164.0,109.483,109.5565,109.3084,109.3268,16164.0
2020-10-29 15:10:00,118.99,119.01,118.71,118.72,8711.0,109.3452,109.3636,109.0879,109.0971,8711.0
2020-10-29 15:15:00,118.72,118.82,118.6,118.81,15570.0,109.0971,109.189,108.9868,109.1798,15570.0
2020-10-29 15:20:00,118.79,118.93,118.73,118.89,39924.0,109.1614,109.29,109.1063,109.2533,39924.0
2020-10-29 15:25:00,118.89,119.04,118.81,119.01,74095.0,109.2533,109.3911,109.1798,109.3636,74095.0
2020-10-29 15:30:00,119.04,119.06,118.86,118.92,76360.0,109.3911,109.4095,109.2257,109.2809,76360.0
2020-10-29 15:35:00,118.94,119.0,118.83,118.98,21410.0,109.2992,109.3544,109.1981,109.336,21410.0
2020-10-29 15:40:00,118.98,119.05,118.87,118.9,19274.0,109.336,109.4003,109.2349,109.2625,19274.0
2020-10-29 15:45:00,118.9,119.36,118.85,119.28,25279.0,109.2625,109.6852,109.2165,109.6117,25279.0
2020-10-29 15:50:00,119.27,119.45,119.19,119.27,61159.0,109.6025,109.7679,109.529,109.6025,61159.0
2020-10-29 15:55:00,119.25,119.26,118.35,118.44,138726.0,109.5841,109.5933,108.7571,108.8398,138726.0
2020-10-30 09:30:00,117.31,118.0,117.21,117.48,29312.0,107.8014,108.4354,107.7095,107.9576,29312.0
2020-10-30 09:35:00,117.62,118.43,117.4,118.1,11067.0,108.0862,108.8306,107.8841,108.5273,11067.0
2020-10-30 09:40:00,118.04,118.21,117.66,118.12,16766.0,108.4722,108.6284,108.123,108.5457,16766.0
2020-10-30 09:45:00,118.08,118.3,117.8,117.96,16199.0,108.5089,108.7111,108.2516,108.3987,16199.0
2020-10-30 09:50:00,117.89,118.16,117.72,117.95,14603.0,108.3343,108.5825,108.1781,108.3895,14603.0
2020-10-30 09:55:00,117.96,118.34,117.95,118.06,12479.0,108.3987,108.7479,108.3895,108.4906,12479.0
2020-10-30 10:00:00,118.15,118.34,117.92,118.22,24252.0,108.5733,108.7479,108.3619,108.6376,24252.0
2020-10-30 10:05:00,118.16,118.27,117.81,117.85,27608.0,108.5825,108.6835,108.2608,108.2976,27608.0
2020-10-30 10:10:00,117.85,118.0,117.56,117.65,19698.0,108.2976,108.4354,108.0311,108.1138,19698.0
2020-10-30 10:15:00,117.63,117.84,117.41,117.55,17494.0,108.0954,108.2884,107.8932,108.0219,17494.0
2020-10-30 10:20:00,117.52,117.61,117.32,117.36,47563.0,107.9943,108.077,107.8105,107.8473,47563.0
2020-10-30 10:25:00,117.45,117.48,116.97,117.17,17207.0,107.93,107.9576,107.4889,107.6727,17207.0
2020-10-30 10:30:00,117.11,117.24,116.83,116.83,11910.0,107.6176,107.737,107.3603,107.3603,11910.0
2020-10-30 10:35:00,116.74,117.14,116.66,116.9,13994.0,107.2776,107.6451,107.204,107.4246,13994.0
2020-10-30 10:40:00,116.88,117.04,116.58,116.71,11692.0,107.4062,107.5532,107.1305,107.25,11692.0
2020-10-30 10:45:00,116.77,116.8,116.33,116.34,12341.0,107.3051,107.3327,106.9008,106.91,12341.0
2020-10-30 10:50:00,116.37,116.75,116.37,116.66,10589.0,106.9375,107.2867,106.9375,107.204,10589.0
2020-10-30 10:55:00,116.73,116.86,116.43,116.49,15980.0,107.2684,107.3878,106.9927,107.0478,15980.0
2020-10-30 11:00:00,116.47,116.93,116.47,116.84,12467.0,107.0294,107.4522,107.0294,107.3695,12467.0
2020-10-30 11:05:00,116.81,116.93,116.59,116.59,8351.0,107.3419,107.4522,107.1397,107.1397,8351.0
2020-10-30 11:10:00,116.61,117.18,116.59,117.15,16788.0,107.1581,107.6819,107.1397,107.6543,16788.0
2020-10-30 11:15:00,117.09,117.12,116.82,116.95,11122.0,107.5992,107.6268,107.3511,107.4705,11122.0
2020-10-30 11:20:00,116.91,117.2,116.83,117.05,14601.0,107.4338,107.7003,107.3603,107.5624,14601.0
2020-10-30 11:25:00,117.05,117.11,116.85,117.02,9943.0,107.5624,107.6176,107.3786,107.5349,9943.0
2020-10-30 11:30:00,116.9,117.03,116.8,116.94,13760.0,107.4246,107.5441,107.3327,107.4613,13760.0
2020-10-30 11:35:00,116.95,117.1,116.88,116.96,11083.0,107.4705,107.6084,107.4062,107.4797,11083.0
2020-10-30 11:40:00,116.92,117.01,116.72,117.01,11646.0,107.443,107.5257,107.2592,107.5257,11646.0
2020-10-30 11:45:00,117.05,117.19,116.8,117.15,20124.0,107.5624,107.6911,107.3327,107.6543,20124.0
2020-10-30 11:50:00,117.14,117.28,116.98,117.28,25769.0,107.6451,107.7738,107.4981,107.7738,25769.0
2020-10-30 11:55:00,117.22,117.23,117.05,117.19,75148.0,107.7186,107.7278,107.5624,107.6911,75148.0
2020-10-30 12:00:00,117.14,117.55,117.08,117.5,14952.0,107.6451,108.0219,107.59,107.976,14952.0
2020-10-30 12:05:00,117.52,117.71,117.52,117.62,6753.0,107.9943,108.1689,107.9943,108.0862,6753.0
2020-10-30 12:10:00,117.61,117.91,117.59,117.83,12071.0,108.077,108.3527,108.0587,108.2792,12071.0
2020-10-30 12:15:00,117.84,118.02,117.77,118.01,15504.0,108.2884,108.4538,108.2241,108.4446,15504.0
2020-10-30 12:20:00,118.0,118.03,117.93,117.97,6179.0,108.4354,108.463,108.3711,108.4079,6179.0
2020-10-30 12:25:00,117.96,118.25,117.93,118.23,6090.0,108.3987,108.6652,108.3711,108.6468,6090.0
2020-10-30 12:30:00,118.2,118.22,118.01,118.04,8298.0,108.6192,108.6376,108.4446,108.4722,8298.0
2020-10-30 12:35:00,118.02,118.03,117.73,117.73,8131.0,108.4538,108.463,108.1873,108.1873,8131.0
2020-10-30 12:40:00,117.73,117.87,117.73,117.77,7977.0,108.1873,108.316,108.1873,108.2241,7977.0
2020-10-30 12:45:00,117.7,117.75,117.6,117.69,7067.0,108.1597,108.2057,108.0678,108.1506,7067.0
2020-10-30 12:50:00,117.67,117.74,117.55,117.69,5848.0,108.1322,108.1965,108.0219,108.1506,5848.0
2020-10-30 12:55:00,117.72,117.75,117.53,117.66,6736.0,108.1781,108.2057,108.0035,108.123,6736.0
2020-10-30 13:00:00,117.65,117.84,117.61,117.79,12383.0,108.1138,108.2884,108.077,108.2424,12383.0
2020-10-30 13:05:00,117.7,117.72,117.52,117.55,10900.0,108.1597,108.1781,107.9943,108.0219,10900.0
2020-10-30 13:10:00,117.57,117.58,117.39,117.42,11313.0,108.0403,108.0495,107.8749,107.9024,11313.0
2020-10-30 13:15:00,117.41,117.55,117.36,117.44,17918.0,107.8932,108.0219,107.8473,107.9208,17918.0
2020-10-30 13:20:00,117.4,117.49,117.32,117.39,24192.0,107.8841,107.9668,107.8105,107.8749,24192.0
2020-10-30 13:25:00,117.38,117.49,117.15,117.48,21746.0,107.8657,107.9668,107.6543,107.9576,21746.0
2020-10-30 13:30:00,117.47,117.5,117.24,117.3,9245.0,107.9484,107.976,107.737,107.7922,9245.0
2020-10-30 13:35:00,117.26,117.37,116.96,117.12,10395.0,107.7554,107.8565,107.4797,107.6268,10395.0
2020-10-30 13:40:00,117.12,117.5,117.11,117.44,17919.0,107.6268,107.976,107.6176,107.9208,17919.0
2020-10-30 13:45:00,117.41,117.49,117.24,117.44,12674.0,107.8932,107.9668,107.737,107.9208,12674.0
2020-10-30 13:50:00,117.47,117.66,117.46,117.53,12542.0,107.9484,108.123,107.9392,108.0035,12542.0
2020-10-30 13:55:00,117.53,117.68,117.47,117.53,16827.0,108.0035,108.1414,107.9484,108.0035,16827.0
2020-10-30 14:00:00,117.52,117.63,117.39,117.63,10900.0,107.9943,108.0954,107.8749,108.0954,10900.0
2020-10-30 14:05:00,117.64,117.95,117.59,117.79,25918.0,108.1046,108.3895,108.0587,108.2424,25918.0
2020-10-30 14:10:00,117.79,117.88,117.72,117.81,43068.0,108.2424,108.3252,108.1781,108.2608,43068.0
2020-10-30 14:15:00,117.81,118.13,117.76,118.11,46282.0,108.2608,108.5549,108.2149,108.5365,46282.0
2020-10-30 14:20:00,118.1,118.19,117.88,117.89,21825.0,108.5273,108.61,108.3252,108.3343,21825.0
2020-10-30 14:25:00,117.96,117.96,117.64,117.71,12051.0,108.3987,108.3987,108.1046,108.1689,12051.0
2020-10-30 14:30:00,117.7,117.72,117.48,117.58,11207.0,108.1597,108.1781,107.9576,108.0495,11207.0
2020-10-30 14:35:00,117.56,117.95,117.47,117.72,33676.0,108.0311,108.3895,107.9484,108.1781,33676.0
2020-10-30 14:40:00,117.69,117.83,117.57,117.67,41278.0,108.1506,108.2792,108.0403,108.1322,41278.0
2020-10-30 14:45:00,117.67,118.05,117.6,118.01,18947.0,108.1322,108.4814,108.0678,108.4446,18947.0
2020-10-30 14:50:00,118.01,118.05,117.91,118.01,17332.0,108.4446,108.4814,108.3527,108.4446,17332.0
2020-10-30 14:55:00,117.99,118.18,117.9,117.97,18031.0,108.4262,108.6008,108.3435,108.4079,18031.0
2020-10-30 15:00:00,117.95,118.12,117.82,118.07,13103.0,108.3895,108.5457,108.27,108.4998,13103.0
2020-10-30 15:05:00,118.05,118.1,117.84,117.99,11425.0,108.4814,108.5273,108.2884,108.4262,11425.0
2020-10-30 15:10:00,117.97,118.33,117.95,118.22,20685.0,108.4079,108.7387,108.3895,108.6376,20685.0
2020-10-30 15:15:00,118.23,118.33,118.06,118.2,24602.0,108.6468,108.7387,108.4906,108.6192,24602.0
2020-10-30 15:20:00,118.24,118.32,118.13,118.2,44084.0,108.656,108.7295,108.5549,108.6192,44084.0
2020-10-30 15:25:00,118.17,118.21,117.72,117.74,29821.0,108.5916,108.6284,108.1781,108.1965,29821.0
2020-10-30 15:30:00,117.74,117.88,117.68,117.76,28810.0,108.1965,108.3252,108.1414,108.2149,28810.0
2020-10-30 15:35:00,117.77,117.85,117.64,117.85,30066.0,108.2241,108.2976,108.1046,108.2976,30066.0
2020-10-30 15:40:00,117.86,118.12,117.74,118.12,43591.0,108.3068,108.5457,108.1965,108.5457,43591.0
2020-10-30 15:45:00,118.13,118.25,117.93,118.05,45194.0,108.5549,108.6652,108.3711,108.4814,45194.0
2020-10-30 15:50:00,118.03,118.14,117.81,117.86,116129.0,108.463,108.5641,108.2608,108.3068,116129.0
2020-10-30 15:55:00,117.87,118.66,117.83,118.53,248264.0,108.316,109.0419,108.2792,108.9225,248264.0
2020-11-02 09:30:00,120.0,120.14,118.89,118.89,99656.0,110.2733,110.402,109.2533,109.2533,99656.0
2020-11-02 09:35:00,118.76,119.84,118.75,119.77,72861.0,109.1338,110.1263,109.1246,110.062,72861.0
2020-11-02 09:40:00,119.87,119.88,119.17,119.29,44765.0,110.1539,110.163,109.5106,109.6209,44765.0
2020-11-02 09:45:00,119.35,119.48,119.17,119.32,22019.0,109.676,109.7955,109.5106,109.6484,22019.0
2020-11-02 09:50:00,119.32,119.66,119.18,119.47,16602.0,109.6484,109.9609,109.5198,109.7863,16602.0
2020-11-02 09:55:00,119.44,119.56,119.17,119.17,22424.0,109.7587,109.869,109.5106,109.5106,22424.0
2020-11-02 10:00:00,119.26,119.62,118.97,119.15,39774.0,109.5933,109.9241,109.3268,109.4922,39774.0
2020-11-02 10:05:00,119.16,119.26,118.9,119.06,17799.0,109.5014,109.5933,109.2625,109.4095,17799.0
2020-11-02 10:10:00,119.07,119.3,119.01,119.26,31564.0,109.4187,109.6301,109.3636,109.5933,31564.0
2020-11-02 10:15:00,119.23,119.52,119.01,119.47,28610.0,109.5657,109.8322,109.3636,109.7863,28610.0
2020-11-02 10:20:00,119.46,119.49,119.03,119.06,16736.0,109.7771,109.8047,109.3819,109.4095,16736.0
2020-11-02 10:25:00,119.05,119.27,118.89,119.04,17266.0,109.4003,109.6025,109.2533,109.3911,17266.0
2020-11-02 10:30:00,119.04,119.05,118.75,118.81,12416.0,109.3911,109.4003,109.1246,109.1798,12416.0
2020-11-02 10:35:00,118.82,118.92,118.54,118.57,25216.0,109.189,109.2809,108.9317,108.9592,25216.0
2020-11-02 10:40:00,118.54,118.59,118.35,118.37,20007.0,108.9317,108.9776,108.7571,108.7754,20007.0
2020-11-02 10:45:00,118.41,118.89,118.4,118.78,28281.0,108.8122,109.2533,108.803,109.1522,28281.0
2020-11-02 10:50:00,118.77,118.87,118.41,118.83,10149.0,109.143,109.2349,108.8122,109.1981,10149.0
2020-11-02 10:55:00,118.81,118.88,118.61,118.69,11564.0,109.1798,109.2441,108.996,109.0695,11564.0
2020-11-02 11:00:00,118.59,118.78,118.52,118.71,9514.0,108.9776,109.1522,108.9133,109.0879,9514.0
2020-11-02 11:05:00,118.63,118.63,118.44,118.59,10677.0,109.0144,109.0144,108.8398,108.9776,10677.0
2020-11-02 11:10:00,118.63,118.67,118.31,118.34,10995.0,109.0144,109.0511,108.7203,108.7479,10995.0
2020-11-02 11:15:00,118.31,118.34,117.99,118.06,11383.0,108.7203,108.7479,108.4262,108.4906,11383.0
2020-11-02 11:20:00,118.08,118.09,117.88,117.99,15864.0,108.5089,108.5181,108.3252,108.4262,15864.0
2020-11-02 11:25:00,117.97,118.15,117.93,118.07,11698.0,108.4079,108.5733,108.3711,108.4998,11698.0
2020-11-02 11:30:00,118.14,118.14,117.94,117.96,9532.0,108.5641,108.5641,108.3803,108.3987,9532.0
2020-11-02 11:35:00,118.01,118.09,117.78,117.94,13253.0,108.4446,108.5181,108.2333,108.3803,13253.0
2020-11-02 11:40:00,117.96,118.43,117.95,118.41,19052.0,108.3987,108.8306,108.3895,108.8122,19052.0
2020-11-02 11:45:00,118.36,118.41,118.28,118.37,6819.0,108.7662,108.8122,108.6927,108.7754,6819.0
2020-11-02 11:50:00,118.31,118.59,118.27,118.46,7828.0,108.7203,108.9776,108.6835,108.8581,7828.0
2020-11-02 11:55:00,118.48,118.52,118.31,118.31,6903.0,108.8765,108.9133,108.7203,108.7203,6903.0
2020-11-02 12:00:00,118.29,118.38,118.03,118.32,19517.0,108.7019,108.7846,108.463,108.7295,19517.0
2020-11-02 12:05:00,118.34,118.68,118.34,118.67,15252.0,108.7479,109.0603,108.7479,109.0511,15252.0
2020-11-02 12:10:00,118.64,118.68,118.38,118.49,9058.0,109.0236,109.0603,108.7846,108.8857,9058.0
2020-11-02 12:15:00,118.48,118.54,118.27,118.27,10584.0,108.8765,108.9317,108.6835,108.6835,10584.0
2020-11-02 12:20:00,118.29,118.46,118.25,118.45,8391.0,108.7019,108.8581,108.6652,108.849,8391.0
2020-11-02 12:25:00,118.43,118.62,118.36,118.61,9088.0,108.8306,109.0052,108.7662,108.996,9088.0
2020-11-02 12:30:00,118.59,118.61,118.47,118.58,8342.0,108.9776,108.996,108.8673,108.9684,8342.0
2020-11-02 12:35:00,118.56,118.65,118.29,118.29,12320.0,108.95,109.0327,108.7019,108.7019,12320.0
2020-11-02 12:40:00,118.3,118.35,118.11,118.11,8927.0,108.7111,108.7571,108.5365,108.5365,8927.0
2020-11-02 12:45:00,118.11,118.23,118.07,118.17,6278.0,108.5365,108.6468,108.4998,108.5916,6278.0
2020-11-02 12:50:00,118.12,118.23,117.97,118.07,5864.0,108.5457,108.6468,108.4079,108.4998,5864.0
2020-11-02 12:55:00,118.08,118.3,118.06,118.3,9880.0,108.5089,108.7111,108.4906,108.7111,9880.0
2020-11-02 13:00:00,118.28,118.31,117.97,118.11,8255.0,108.6927,108.7203,108.4079,108.5365,8255.0
2020-11-02 13:05:00,118.04,118.13,117.91,117.95,5768.0,108.4722,108.5549,108.3527,108.3895,5768.0
2020-11-02 13:10:00,117.94,117.94,117.83,117.86,7472.0,108.3803,108.3803,108.2792,108.3068,7472.0
2020-11-02 13:15:00,117.87,117.97,117.8,117.89,9992.0,108.316,108.4079,108.2516,108.3343,9992.0
2020-11-02 13:20:00,117.89,118.1,117.81,118.05,12043.0,108.3343,108.5273,108.2608,108.4814,12043.0
2020-11-02 13:25:00,118.0,118.11,117.93,118.08,10159.0,108.4354,108.5365,108.3711,108.5089,10159.0
2020-11-02 13:30:00,118.1,118.15,117.95,118.14,7000.0,108.5273,108.5733,108.3895,108.5641,7000.0
2020-11-02 13:35:00,118.13,118.2,117.97,118.09,11360.0,108.5549,108.6192,108.4079,108.5181,11360.0
2020-11-02 13:40:00,118.07,118.27,118.03,118.21,10844.0,108.4998,108.6835,108.463,108.6284,10844.0
2020-11-02 13:45:00,118.14,118.22,117.99,118.02,7649.0,108.5641,108.6376,108.4262,108.4538,7649.0
2020-11-02 13:50:00,118.02,118.08,117.72,117.86,7843.0,108.4538,108.5089,108.1781,108.3068,7843.0
2020-11-02 13:55:00,117.83,117.89,117.62,117.72,14461.0,108.2792,108.3343,108.0862,108.1781,14461.0
2020-11-02 14:00:00,117.66,117.92,117.64,117.86,6849.0,108.123,108.3619,108.1046,108.3068,6849.0
2020-11-02 14:05:00,117.83,118.07,117.82,117.92,9308.0,108.2792,108.4998,108.27,108.3619,9308.0
2020-11-02 14:10:00,117.94,118.15,117.89,117.99,12310.0,108.3803,108.5733,108.3343,108.4262,12310.0
2020-11-02 14:15:00,117.88,118.04,117.87,117.96,9407.0,108.3252,108.4722,108.316,108.3987,9407.0
2020-11-02 14:20:00,117.89,118.19,117.85,118.16,14717.0,108.3343,108.61,108.2976,108.5825,14717.0
2020-11-02 14:25:00,118.12,118.32,118.11,118.28,11653.0,108.5457,108.7295,108.5365,108.6927,11653.0
2020-11-02 14:30:00,118.28,118.36,118.06,118.23,7133.0,108.6927,108.7662,108.4906,108.6468,7133.0
2020-11-02 14:35:00,118.2,118.36,118.16,118.28,6544.0,108.6192,108.7662,108.5825,108.6927,6544.0
2020-11-02 14:40:00,118.23,118.29,118.18,118.26,8749.0,108.6468,108.7019,108.6008,108.6744,8749.0
2020-11-02 14:45:00,118.26,118.55,118.24,118.29,16701.0,108.6744,108.9408,108.656,108.7019,16701.0
2020-11-02 14:50:00,118.31,118.4,118.17,118.19,18322.0,108.7203,108.803,108.5916,108.61,18322.0
2020-11-02 14:55:00,118.22,118.28,118.12,118.24,11421.0,108.6376,108.6927,108.5457,108.656,11421.0
2020-11-02 15:00:00,118.25,118.39,118.18,118.25,13236.0,108.6652,108.7938,108.6008,108.6652,13236.0
2020-11-02 15:05:00,118.23,118.29,118.16,118.22,11844.0,108.6468,108.7019,108.5825,108.6376,11844.0
2020-11-02 15:10:00,118.25,118.41,118.22,118.34,19421.0,108.6652,108.8122,108.6376,108.7479,19421.0
2020-11-02 15:15:00,118.37,118.53,118.33,118.44,41327.0,108.7754,108.9225,108.7387,108.8398,41327.0
2020-11-02 15:20:00,118.44,118.56,118.41,118.48,17522.0,108.8398,108.95,108.8122,108.8765,17522.0
2020-11-02 15:25:00,118.48,118.48,118.19,118.23,13947.0,108.8765,108.8765,108.61,108.6468,13947.0
2020-11-02 15:30:00,118.24,118.43,118.17,118.19,36969.0,108.656,108.8306,108.5916,108.61,36969.0
2020-11-02 15:35:00,118.18,118.23,117.99,118.07,20737.0,108.6008,108.6468,108.4262,108.4998,20737.0
2020-11-02 15:40:00,118.1,118.15,117.91,117.92,21547.0,108.5273,108.5733,108.3527,108.3619,21547.0
2020-11-02 15:45:00,117.94,118.21,117.9,118.16,32382.0,108.3803,108.6284,108.3435,108.5825,32382.0
2020-11-02 15:50:00,118.17,118.24,117.88,118.22,64214.0,108.5916,108.656,108.3252,108.6376,64214.0
2020-11-02 15:55:00,118.23,118.54,118.18,118.52,109346.0,108.6468,108.9317,108.6008,108.9133,109346.0
2020-11-03 09:30:00,119.5,120.14,119.3,119.74,28032.0,109.8138,110.402,109.6301,110.0344,28032.0
2020-11-03 09:35:00,119.67,119.94,119.67,119.76,18798.0,109.9701,110.2182,109.9701,110.0528,18798.0
2020-11-03 09:40:00,119.82,119.94,119.71,119.9,19952.0,110.1079,110.2182,110.0068,110.1814,19952.0
2020-11-03 09:45:00,119.91,120.07,119.86,119.91,24931.0,110.1906,110.3376,110.1447,110.1906,24931.0
2020-11-03 09:50:00,119.92,120.11,119.91,120.06,43627.0,110.1998,110.3744,110.1906,110.3285,43627.0
2020-11-03 09:55:00,120.05,120.41,120.02,120.32,18826.0,110.3193,110.6501,110.2917,110.5674,18826.0
2020-11-03 10:00:00,120.37,120.44,120.21,120.35,29773.0,110.6133,110.6777,110.4663,110.5949,29773.0
2020-11-03 10:05:00,120.32,120.49,120.14,120.47,27439.0,110.5674,110.7236,110.402,110.7052,27439.0
2020-11-03 10:10:00,120.46,120.63,120.46,120.53,15123.0,110.696,110.8522,110.696,110.7604,15123.0
2020-11-03 10:15:00,120.56,120.94,120.55,120.88,24491.0,110.7879,111.1371,110.7787,111.082,24491.0
2020-11-03 10:20:00,120.9,121.13,120.86,121.02,17253.0,111.1004,111.3117,111.0636,111.2106,17253.0
2020-11-03 10:25:00,120.99,121.23,120.91,121.18,17021.0,111.1831,111.4036,111.1096,111.3577,17021.0
2020-11-03 10:30:00,121.2,121.31,120.84,120.84,19129.0,111.376,111.4771,111.0452,111.0452,19129.0
2020-11-03 10:35:00,120.81,120.89,120.62,120.64,9625.0,111.0177,111.0912,110.8431,110.8614,9625.0
2020-11-03 10:40:00,120.66,120.67,120.33,120.37,10514.0,110.8798,110.889,110.5766,110.6133,10514.0
2020-11-03 10:45:00,120.29,120.47,120.2,120.28,15328.0,110.5398,110.7052,110.4571,110.5306,15328.0
2020-11-03 10:50:00,120.26,120.3,120.03,120.07,15782.0,110.5122,110.549,110.3009,110.3376,15782.0
2020-11-03 10:55:00,120.1,120.3,119.98,120.19,21283.0,110.3652,110.549,110.2549,110.4479,21283.0
2020-11-03 11:00:00,120.2,120.3,120.07,120.1,18923.0,110.4571,110.549,110.3376,110.3652,18923.0
2020-11-03 11:05:00,120.11,120.19,119.97,120.16,19594.0,110.3744,110.4479,110.2457,110.4203,19594.0
2020-11-03 11:10:00,120.12,120.21,120.0,120.12,9446.0,110.3836,110.4663,110.2733,110.3836,9446.0
2020-11-03 11:15:00,120.14,120.2,119.97,120.04,7825.0,110.402,110.4571,110.2457,110.3101,7825.0
2020-11-03 11:20:00,120.1,120.19,120.03,120.03,8532.0,110.3652,110.4479,110.3009,110.3009,8532.0
2020-11-03 11:25:00,120.1,120.1,119.76,119.76,14589.0,110.3652,110.3652,110.0528,110.0528,14589.0
2020-11-03 11:30:00,119.77,119.99,119.72,119.99,8427.0,110.062,110.2641,110.016,110.2641,8427.0
2020-11-03 11:35:00,119.93,120.11,119.85,120.1,12142.0,110.209,110.3744,110.1355,110.3652,12142.0
2020-11-03 11:40:00,120.12,120.14,119.89,119.93,6178.0,110.3836,110.402,110.1722,110.209,6178.0
2020-11-03 11:45:00,119.95,119.98,119.85,119.9,7301.0,110.2274,110.2549,110.1355,110.1814,7301.0
2020-11-03 11:50:00,119.88,119.91,119.65,119.65,11876.0,110.163,110.1906,109.9517,109.9517,11876.0
2020-11-03 11:55:00,119.61,119.74,119.54,119.71,16555.0,109.9149,110.0344,109.8506,110.0068,16555.0
2020-11-03 12:00:00,119.76,119.88,119.67,119.78,12323.0,110.0528,110.163,109.9701,110.0711,12323.0
2020-11-03 12:05:00,119.75,119.86,119.69,119.86,5979.0,110.0436,110.1447,109.9884,110.1447,5979.0
2020-11-03 12:10:00,119.85,120.01,119.85,120.0,4450.0,110.1355,110.2825,110.1355,110.2733,4450.0
2020-11-03 12:15:00,119.97,120.11,119.97,120.03,10548.0,110.2457,110.3744,110.2457,110.3009,10548.0
2020-11-03 12:20:00,120.04,120.17,120.0,120.08,7445.0,110.3101,110.4295,110.2733,110.3468,7445.0
2020-11-03 12:25:00,120.08,120.11,119.95,120.11,6630.0,110.3468,110.3744,110.2274,110.3744,6630.0
2020-11-03 12:30:00,120.05,120.09,120.0,120.07,15934.0,110.3193,110.356,110.2733,110.3376,15934.0
2020-11-03 12:35:00,120.06,120.1,119.9,119.97,11894.0,110.3285,110.3652,110.1814,110.2457,11894.0
2020-11-03 12:40:00,119.96,119.99,119.85,119.85,10416.0,110.2366,110.2641,110.1355,110.1355,10416.0
2020-11-03 12:45:00,119.88,119.9,119.74,119.84,7035.0,110.163,110.1814,110.0344,110.1263,7035.0
2020-11-03 12:50:00,119.81,119.85,119.59,119.62,6237.0,110.0987,110.1355,109.8965,109.9241,6237.0
2020-11-03 12:55:00,119.62,119.64,119.5,119.6,6325.0,109.9241,109.9425,109.8138,109.9057,6325.0
2020-11-03 13:00:00,119.59,119.78,119.59,119.66,5632.0,109.8965,110.0711,109.8965,109.9609,5632.0
2020-11-03 13:05:00,119.69,119.73,119.65,119.73,4271.0,109.9884,110.0252,109.9517,110.0252,4271.0
2020-11-03 13:10:00,119.73,119.78,119.64,119.68,4200.0,110.0252,110.0711,109.9425,109.9793,4200.0
2020-11-03 13:15:00,119.7,119.72,119.6,119.64,4484.0,109.9976,110.016,109.9057,109.9425,4484.0
2020-11-03 13:20:00,119.62,119.7,119.52,119.69,7890.0,109.9241,109.9976,109.8322,109.9884,7890.0
2020-11-03 13:25:00,119.69,119.69,119.57,119.66,6277.0,109.9884,109.9884,109.8782,109.9609,6277.0
2020-11-03 13:30:00,119.68,119.79,119.66,119.7,7429.0,109.9793,110.0803,109.9609,109.9976,7429.0
2020-11-03 13:35:00,119.67,119.75,119.5,119.56,10487.0,109.9701,110.0436,109.8138,109.869,10487.0
2020-11-03 13:40:00,119.53,119.65,119.45,119.62,7591.0,109.8414,109.9517,109.7679,109.9241,7591.0
2020-11-03 13:45:00,119.59,119.59,119.4,119.4,4942.0,109.8965,109.8965,109.7219,109.7219,4942.0
2020-11-03 13:50:00,119.47,119.49,119.3,119.36,9021.0,109.7863,109.8047,109.6301,109.6852,9021.0
2020-11-03 13:55:00,119.33,119.41,119.27,119.35,10136.0,109.6576,109.7311,109.6025,109.676,10136.0
2020-11-03 14:00:00,119.31,119.55,119.29,119.55,8310.0,109.6392,109.8598,109.6209,109.8598,8310.0
2020-11-03 14:05:00,119.56,119.56,119.42,119.43,8581.0,109.869,109.869,109.7403,109.7495,8581.0
2020-11-03 14:10:00,119.45,119.72,119.45,119.62,12635.0,109.7679,110.016,109.7679,109.9241,12635.0
2020-11-03 14:15:00,119.57,119.64,119.47,119.53,20406.0,109.8782,109.9425,109.7863,109.8414,20406.0
2020-11-03 14:20:00,119.55,119.68,119.51,119.56,14193.0,109.8598,109.9793,109.823,109.869,14193.0
2020-11-03 14:25:00,119.57,119.63,119.38,119.44,11182.0,109.8782,109.9333,109.7036,109.7587,11182.0
2020-11-03 14:30:00,119.44,119.72,119.38,119.72,13426.0,109.7587,110.016,109.7036,110.016,13426.0
2020-11-03 14:35:00,119.66,119.82,119.66,119.68,7845.0,109.9609,110.1079,109.9609,109.9793,7845.0
2020-11-03 14:40:00,119.73,119.85,119.67,119.78,10391.0,110.0252,110.1355,109.9701,110.0711,10391.0
2020-11-03 14:45:00,119.8,119.89,119.72,119.85,6510.0,110.0895,110.1722,110.016,110.1355,6510.0
2020-11-03 14:50:00,119.87,119.87,119.72,119.77,8498.0,110.1539,110.1539,110.016,110.062,8498.0
2020-11-03 14:55:00,119.75,119.79,119.69,119.78,8222.0,110.0436,110.0803,109.9884,110.0711,8222.0
2020-11-03 15:00:00,119.75,119.75,119.61,119.66,15429.0,110.0436,110.0436,109.9149,109.9609,15429.0
2020-11-03 15:05:00,119.61,119.69,119.52,119.59,12863.0,109.9149,109.9884,109.8322,109.8965,12863.0
2020-11-03 15:10:00,119.61,119.73,119.59,119.6,12700.0,109.9149,110.0252,109.8965,109.9057,12700.0
2020-11-03 15:15:00,119.65,119.75,119.56,119.74,383250.0,109.9517,110.0436,109.869,110.0344,383250.0
2020-11-03 15:20:00,119.77,119.87,119.61,119.74,18820.0,110.062,110.1539,109.9149,110.0344,18820.0
2020-11-03 15:25:00,119.78,120.13,119.76,120.12,25995.0,110.0711,110.3928,110.0528,110.3836,25995.0
2020-11-03 15:30:00,120.14,120.14,119.99,120.05,25011.0,110.402,110.402,110.2641,110.3193,25011.0
2020-11-03 15:35:00,120.08,120.19,119.98,120.11,18866.0,110.3468,110.4479,110.2549,110.3744,18866.0
2020-11-03 15:40:00,120.14,120.4,120.09,120.17,35477.0,110.402,110.6409,110.356,110.4295,35477.0
2020-11-03 15:45:00,120.18,120.37,120.15,120.24,39738.0,110.4387,110.6133,110.4112,110.4939,39738.0
2020-11-03 15:50:00,120.22,120.41,120.12,120.31,40689.0,110.4755,110.6501,110.3836,110.5582,40689.0
2020-11-03 15:55:00,120.31,120.31,119.65,119.75,108994.0,110.5582,110.5582,109.9517,110.0436,108994.0
2020-11-04 09:30:00,122.39,122.42,121.28,121.43,37987.0,112.4696,112.4972,111.4496,111.5874,37987.0
2020-11-04 09:35:00,121.39,121.51,121.02,121.31,16325.0,111.5506,111.6609,111.2106,111.4771,16325.0
2020-11-04 09:40:00,121.32,121.87,121.25,121.74,20148.0,111.4863,111.9917,111.422,111.8723,20148.0
2020-11-04 09:45:00,121.72,122.62,121.72,122.53,23459.0,111.8539,112.6809,111.8539,112.5982,23459.0
2020-11-04 09:50:00,122.51,122.59,122.24,122.32,25671.0,112.5799,112.6534,112.3318,112.4053,25671.0
2020-11-04 09:55:00,122.38,122.85,122.13,122.82,18608.0,112.4604,112.8923,112.2307,112.8647,18608.0
2020-11-04 10:00:00,122.89,123.14,122.86,123.01,20380.0,112.9291,113.1588,112.9015,113.0393,20380.0
2020-11-04 10:05:00,123.01,123.42,122.99,123.35,24428.0,113.0393,113.4161,113.021,113.3518,24428.0
2020-11-04 10:10:00,123.36,123.69,123.32,123.47,30379.0,113.361,113.6642,113.3242,113.4621,30379.0
2020-11-04 10:15:00,123.47,123.82,123.4,123.68,20972.0,113.4621,113.7837,113.3977,113.655,20972.0
2020-11-04 10:20:00,123.67,123.82,123.64,123.67,21974.0,113.6458,113.7837,113.6183,113.6458,21974.0
2020-11-04 10:25:00,123.68,123.73,123.49,123.52,15673.0,113.655,113.701,113.4804,113.508,15673.0
2020-11-04 10:30:00,123.51,123.79,123.43,123.69,18822.0,113.4988,113.7561,113.4253,113.6642,18822.0
2020-11-04 10:35:00,123.66,123.78,123.47,123.75,51568.0,113.6367,113.7469,113.4621,113.7194,51568.0
2020-11-04 10:40:00,123.75,123.85,123.61,123.77,40603.0,113.7194,113.8113,113.5907,113.7377,40603.0
2020-11-04 10:45:00,123.8,123.83,123.5,123.73,15143.0,113.7653,113.7929,113.4896,113.701,15143.0
2020-11-04 10:50:00,123.75,123.97,123.63,123.91,16301.0,113.7194,113.9215,113.6091,113.8664,16301.0
2020-11-04 10:55:00,123.93,123.94,123.74,123.82,12809.0,113.8848,113.894,113.7102,113.7837,12809.0
2020-11-04 11:00:00,123.81,123.87,123.62,123.7,11831.0,113.7745,113.8296,113.5999,113.6734,11831.0
2020-11-04 11:05:00,123.67,123.73,123.58,123.61,22605.0,113.6458,113.701,113.5631,113.5907,22605.0
2020-11-04 11:10:00,123.59,123.71,123.47,123.53,12179.0,113.5723,113.6826,113.4621,113.5172,12179.0
2020-11-04 11:15:00,123.59,123.65,123.35,123.63,14892.0,113.5723,113.6275,113.3518,113.6091,14892.0
2020-11-04 11:20:00,123.64,123.83,123.56,123.8,22300.0,113.6183,113.7929,113.5448,113.7653,22300.0
2020-11-04 11:25:00,123.8,123.86,123.62,123.79,9169.0,113.7653,113.8204,113.5999,113.7561,9169.0
2020-11-04 11:30:00,123.77,124.11,123.77,124.09,21030.0,113.7377,114.0502,113.7377,114.0318,21030.0
2020-11-04 11:35:00,124.07,124.28,124.05,124.2,13512.0,114.0134,114.2064,113.995,114.1329,13512.0
2020-11-04 11:40:00,124.17,124.3,124.1,124.23,13443.0,114.1053,114.2248,114.041,114.1604,13443.0
2020-11-04 11:45:00,124.24,124.41,124.13,124.33,11030.0,114.1696,114.3259,114.0686,114.2523,11030.0
2020-11-04 11:50:00,124.29,124.59,124.29,124.5,16338.0,114.2156,114.4913,114.2156,114.4086,16338.0
2020-11-04 11:55:00,124.51,124.82,124.5,124.58,20175.0,114.4178,114.7026,114.4086,114.4821,20175.0
2020-11-04 12:00:00,124.57,124.71,124.47,124.65,15319.0,114.4729,114.6015,114.381,114.5464,15319.0
2020-11-04 12:05:00,124.66,124.68,124.46,124.58,11580.0,114.5556,114.574,114.3718,114.4821,11580.0
2020-11-04 12:10:00,124.52,124.84,124.38,124.74,13520.0,114.4269,114.721,114.2983,114.6291,13520.0
2020-11-04 12:15:00,124.77,125.13,124.76,125.05,19525.0,114.6567,114.9875,114.6475,114.914,19525.0
2020-11-04 12:20:00,125.04,125.66,125.04,125.55,33509.0,114.9048,115.4745,114.9048,115.3735,33509.0
2020-11-04 12:25:00,125.55,125.62,125.44,125.49,18858.0,115.3735,115.4378,115.2724,115.3183,18858.0
2020-11-04 12:30:00,125.51,125.66,125.5,125.6,11491.0,115.3367,115.4745,115.3275,115.4194,11491.0
2020-11-04 12:35:00,125.6,125.62,125.41,125.45,17942.0,115.4194,115.4378,115.2448,115.2816,17942.0
2020-11-04 12:40:00,125.45,125.58,125.28,125.31,16745.0,115.2816,115.401,115.1253,115.1529,16745.0
2020-11-04 12:45:00,125.31,125.36,125.13,125.29,21186.0,115.1529,115.1989,114.9875,115.1345,21186.0
2020-11-04 12:50:00,125.28,125.32,125.14,125.2,9859.0,115.1253,115.1621,114.9967,115.0518,9859.0
2020-11-04 12:55:00,125.13,125.29,125.04,125.23,9024.0,114.9875,115.1345,114.9048,115.0794,9024.0
2020-11-04 13:00:00,125.28,125.34,124.96,125.06,10119.0,115.1253,115.1805,114.8313,114.9232,10119.0
2020-11-04 13:05:00,125.09,125.16,124.88,125.0,8522.0,114.9507,115.0151,114.7578,114.868,8522.0
2020-11-04 13:10:00,125.04,125.08,124.93,125.05,12801.0,114.9048,114.9416,114.8037,114.914,12801.0
2020-11-04 13:15:00,125.08,125.29,124.98,124.98,12648.0,114.9416,115.1345,114.8497,114.8497,12648.0
2020-11-04 13:20:00,124.98,125.1,124.97,125.08,9958.0,114.8497,114.9599,114.8405,114.9416,9958.0
2020-11-04 13:25:00,125.07,125.18,124.94,125.09,11935.0,114.9324,115.0334,114.8129,114.9507,11935.0
2020-11-04 13:30:00,125.12,125.32,125.01,125.27,23124.0,114.9783,115.1621,114.8772,115.1162,23124.0
2020-11-04 13:35:00,125.27,125.5,125.22,125.5,15782.0,115.1162,115.3275,115.0702,115.3275,15782.0
2020-11-04 13:40:00,125.52,125.6,125.08,125.26,21117.0,115.3459,115.4194,114.9416,115.107,21117.0
2020-11-04 13:45:00,125.27,125.49,125.22,125.3,18624.0,115.1162,115.3183,115.0702,115.1437,18624.0
2020-11-04 13:50:00,125.25,125.25,125.08,125.18,9666.0,115.0978,115.0978,114.9416,115.0334,9666.0
2020-11-04 13:55:00,125.21,125.47,125.11,125.45,13915.0,115.061,115.2999,114.9691,115.2816,13915.0
2020-11-04 14:00:00,125.45,125.73,125.35,125.53,17211.0,115.2816,115.5389,115.1897,115.3551,17211.0
2020-11-04 14:05:00,125.59,125.76,125.46,125.7,14746.0,115.4102,115.5664,115.2908,115.5113,14746.0
2020-11-04 14:10:00,125.72,125.87,125.69,125.82,13747.0,115.5297,115.6675,115.5021,115.6216,13747.0
2020-11-04 14:15:00,125.82,125.82,125.46,125.5,85916.0,115.6216,115.6216,115.2908,115.3275,85916.0
2020-11-04 14:20:00,125.53,125.88,125.53,125.81,83818.0,115.3551,115.6767,115.3551,115.6124,83818.0
2020-11-04 14:25:00,125.8,126.03,125.74,125.97,27987.0,115.6032,115.8145,115.5481,115.7594,27987.0
2020-11-04 14:30:00,126.04,126.11,125.86,126.08,44561.0,115.8237,115.8881,115.6583,115.8605,44561.0
2020-11-04 14:35:00,126.09,126.23,126.03,126.16,36831.0,115.8697,115.9983,115.8145,115.934,36831.0
2020-11-04 14:40:00,126.15,126.16,125.6,125.69,31473.0,115.9248,115.934,115.4194,115.5021,31473.0
2020-11-04 14:45:00,125.67,126.01,125.66,125.91,53590.0,115.4837,115.7962,115.4745,115.7043,53590.0
2020-11-04 14:50:00,125.94,126.0,125.79,125.83,42026.0,115.7318,115.787,115.594,115.6308,42026.0
2020-11-04 14:55:00,125.83,125.88,125.66,125.77,61056.0,115.6308,115.6767,115.4745,115.5756,61056.0
2020-11-04 15:00:00,125.81,126.02,125.66,125.69,50667.0,115.6124,115.8054,115.4745,115.5021,50667.0
2020-11-04 15:05:00,125.67,125.87,125.52,125.84,22721.0,115.4837,115.6675,115.3459,115.6399,22721.0
2020-11-04 15:10:00,125.83,125.97,125.77,125.9,32387.0,115.6308,115.7594,115.5756,115.6951,32387.0
2020-11-04 15:15:00,125.87,125.9,125.65,125.68,32638.0,115.6675,115.6951,115.4654,115.4929,32638.0
2020-11-04 15:20:00,125.7,125.83,125.51,125.81,45442.0,115.5113,115.6308,115.3367,115.6124,45442.0
2020-11-04 15:25:00,125.81,125.83,125.42,125.42,29867.0,115.6124,115.6308,115.254,115.254,29867.0
2020-11-04 15:30:00,125.46,125.71,125.42,125.71,56204.0,115.2908,115.5205,115.254,115.5205,56204.0
2020-11-04 15:35:00,125.69,125.8,125.62,125.73,42284.0,115.5021,115.6032,115.4378,115.5389,42284.0
2020-11-04 15:40:00,125.72,125.92,125.7,125.84,54184.0,115.5297,115.7135,115.5113,115.6399,54184.0
2020-11-04 15:45:00,125.8,126.16,125.76,125.93,66031.0,115.6032,115.934,115.5664,115.7227,66031.0
2020-11-04 15:50:00,125.87,126.38,125.73,126.35,96609.0,115.6675,116.1362,115.5389,116.1086,96609.0
2020-11-04 15:55:00,126.33,126.36,125.76,125.83,161562.0,116.0902,116.1178,115.5664,115.6308,161562.0
2020-11-05 09:30:00,127.46,127.8,127.03,127.59,52901.0,117.1286,117.4411,116.7335,117.2481,52901.0
2020-11-05 09:35:00,127.6,127.87,127.15,127.15,54753.0,117.2573,117.5054,116.8438,116.8438,54753.0
2020-11-05 09:40:00,127.18,127.24,126.86,127.1,32139.0,116.8713,116.9265,116.5773,116.7978,32139.0
2020-11-05 09:45:00,127.1,127.66,127.0,127.42,50645.0,116.7978,117.3124,116.7059,117.0919,50645.0
2020-11-05 09:50:00,127.4,127.92,127.33,127.87,13207.0,117.0735,117.5514,117.0092,117.5054,13207.0
2020-11-05 09:55:00,127.89,127.98,127.53,127.56,69029.0,117.5238,117.6065,117.193,117.2205,69029.0
2020-11-05 10:00:00,127.56,128.14,127.43,128.13,22258.0,117.2205,117.7535,117.1011,117.7443,22258.0
2020-11-05 10:05:00,128.07,128.76,128.03,128.72,29920.0,117.6892,118.3233,117.6524,118.2865,29920.0
2020-11-05 10:10:00,128.75,128.9,128.59,128.75,26226.0,118.3141,118.4519,118.167,118.3141,26226.0
2020-11-05 10:15:00,128.78,129.27,128.75,129.27,27251.0,118.3416,118.7919,118.3141,118.7919,27251.0
2020-11-05 10:20:00,129.23,129.44,129.08,129.08,21731.0,118.7552,118.9481,118.6173,118.6173,21731.0
2020-11-05 10:25:00,129.1,129.1,128.71,128.8,47104.0,118.6357,118.6357,118.2773,118.36,47104.0
2020-11-05 10:30:00,128.73,128.77,128.51,128.69,9126.0,118.2957,118.3325,118.0935,118.2589,9126.0
2020-11-05 10:35:00,128.67,128.87,128.28,128.33,9707.0,118.2406,118.4244,117.8822,117.9281,9707.0
2020-11-05 10:40:00,128.26,128.46,128.24,128.32,8133.0,117.8638,118.0476,117.8454,117.9189,8133.0
2020-11-05 10:45:00,128.36,128.47,128.07,128.4,10746.0,117.9557,118.0568,117.6892,117.9924,10746.0
2020-11-05 10:50:00,128.46,128.57,128.4,128.45,25178.0,118.0476,118.1487,117.9924,118.0384,25178.0
2020-11-05 10:55:00,128.37,128.54,128.34,128.52,11186.0,117.9649,118.1211,117.9373,118.1027,11186.0
2020-11-05 11:00:00,128.54,128.83,128.36,128.36,41883.0,118.1211,118.3876,117.9557,117.9557,41883.0
2020-11-05 11:05:00,128.34,128.4,127.95,128.13,15260.0,117.9373,117.9924,117.5789,117.7443,15260.0
2020-11-05 11:10:00,128.1,128.36,128.03,128.33,20719.0,117.7168,117.9557,117.6524,117.9281,20719.0
2020-11-05 11:15:00,128.34,128.74,128.34,128.74,16295.0,117.9373,118.3049,117.9373,118.3049,16295.0
2020-11-05 11:20:00,128.72,129.05,128.65,129.05,11790.0,118.2865,118.5898,118.2222,118.5898,11790.0
2020-11-05 11:25:00,129.04,129.24,129.01,129.23,21070.0,118.5806,118.7644,118.553,118.7552,21070.0
2020-11-05 11:30:00,129.25,129.43,129.19,129.42,50517.0,118.7735,118.939,118.7184,118.9298,50517.0
2020-11-05 11:35:00,129.4,129.42,129.21,129.29,20137.0,118.9114,118.9298,118.7368,118.8103,20137.0
2020-11-05 11:40:00,129.28,129.34,129.09,129.19,16174.0,118.8011,118.8563,118.6265,118.7184,16174.0
2020-11-05 11:45:00,129.2,129.32,129.16,129.31,13334.0,118.7276,118.8379,118.6908,118.8287,13334.0
2020-11-05 11:50:00,129.3,129.3,128.9,128.98,13321.0,118.8195,118.8195,118.4519,118.5254,13321.0
2020-11-05 11:55:00,128.99,129.02,128.89,129.0,9732.0,118.5346,118.5622,118.4427,118.5438,9732.0
2020-11-05 12:00:00,129.01,129.33,129.0,129.28,31248.0,118.553,118.8471,118.5438,118.8011,31248.0
2020-11-05 12:05:00,129.26,129.7,129.26,129.63,30446.0,118.7827,119.1871,118.7827,119.1227,30446.0
2020-11-05 12:10:00,129.63,129.77,129.62,129.69,30556.0,119.1227,119.2514,119.1136,119.1779,30556.0
2020-11-05 12:15:00,129.69,129.79,129.44,129.49,20324.0,119.1779,119.2698,118.9481,118.9941,20324.0
2020-11-05 12:20:00,129.5,129.55,129.19,129.27,26488.0,119.0033,119.0492,118.7184,118.7919,26488.0
2020-11-05 12:25:00,129.27,129.36,129.23,129.32,6593.0,118.7919,118.8746,118.7552,118.8379,6593.0
2020-11-05 12:30:00,129.37,129.38,129.12,129.16,13758.0,118.8838,118.893,118.6541,118.6908,13758.0
2020-11-05 12:35:00,129.14,129.31,129.14,129.21,11991.0,118.6725,118.8287,118.6725,118.7368,11991.0
2020-11-05 12:40:00,129.18,129.19,128.98,129.12,12731.0,118.7092,118.7184,118.5254,118.6541,12731.0
2020-11-05 12:45:00,129.15,129.24,129.05,129.09,7366.0,118.6817,118.7644,118.5898,118.6265,7366.0
2020-11-05 12:50:00,129.09,129.1,129.03,129.03,6589.0,118.6265,118.6357,118.5714,118.5714,6589.0
2020-11-05 12:55:00,129.08,129.19,129.07,129.18,8027.0,118.6173,118.7184,118.6081,118.7092,8027.0
2020-11-05 13:00:00,129.21,129.49,129.18,129.41,16276.0,118.7368,118.9941,118.7092,118.9206,16276.0
2020-11-05 13:05:00,129.4,129.59,129.4,129.55,7219.0,118.9114,119.086,118.9114,119.0492,7219.0
2020-11-05 13:10:00,129.55,129.59,129.48,129.52,11881.0,119.0492,119.086,118.9849,119.0217,11881.0
2020-11-05 13:15:00,129.5,129.54,129.36,129.5,14100.0,119.0033,119.04,118.8746,119.0033,14100.0
2020-11-05 13:20:00,129.5,129.69,129.48,129.6,17921.0,119.0033,119.1779,118.9849,119.0952,17921.0
2020-11-05 13:25:00,129.62,129.77,129.62,129.69,27173.0,119.1136,119.2514,119.1136,119.1779,27173.0
2020-11-05 13:30:00,129.71,129.83,129.64,129.7,20555.0,119.1963,119.3065,119.1319,119.1871,20555.0
2020-11-05 13:35:00,129.73,129.87,129.66,129.67,18996.0,119.2146,119.3433,119.1503,119.1595,18996.0
2020-11-05 13:40:00,129.69,129.81,129.64,129.8,18643.0,119.1779,119.2882,119.1319,119.279,18643.0
2020-11-05 13:45:00,129.8,129.97,129.79,129.91,35899.0,119.279,119.4352,119.2698,119.3801,35899.0
2020-11-05 13:50:00,129.89,130.04,129.8,129.94,28769.0,119.3617,119.4995,119.279,119.4076,28769.0
2020-11-05 13:55:00,129.92,130.1,129.88,129.96,13143.0,119.3892,119.5547,119.3525,119.426,13143.0
2020-11-05 14:00:00,129.96,130.16,129.89,130.15,72105.0,119.426,119.6098,119.3617,119.6006,72105.0
2020-11-05 14:05:00,130.14,130.14,129.83,129.91,17390.0,119.5914,119.5914,119.3065,119.3801,17390.0
2020-11-05 14:10:00,129.94,130.07,129.85,129.93,21013.0,119.4076,119.5271,119.3249,119.3984,21013.0
2020-11-05 14:15:00,129.93,130.19,129.92,130.08,18424.0,119.3984,119.6374,119.3892,119.5363,18424.0
2020-11-05 14:20:00,130.05,130.29,129.99,130.29,27009.0,119.5087,119.7293,119.4536,119.7293,27009.0
2020-11-05 14:25:00,130.29,130.41,130.21,130.38,39754.0,119.7293,119.8395,119.6557,119.812,39754.0
2020-11-05 14:30:00,130.35,130.52,130.33,130.46,30121.0,119.7844,119.9406,119.766,119.8855,30121.0
2020-11-05 14:35:00,130.46,130.53,130.23,130.45,20239.0,119.8855,119.9498,119.6741,119.8763,20239.0
2020-11-05 14:40:00,130.46,130.69,130.4,130.66,17337.0,119.8855,120.0968,119.8303,120.0693,17337.0
2020-11-05 14:45:00,130.64,130.69,130.45,130.61,25725.0,120.0509,120.0968,119.8763,120.0233,25725.0
2020-11-05 14:50:00,130.53,130.6,130.43,130.56,23510.0,119.9498,120.0141,119.8579,119.9774,23510.0
2020-11-05 14:55:00,130.56,130.78,130.31,130.74,28385.0,119.9774,120.1795,119.7476,120.1428,28385.0
2020-11-05 15:00:00,130.74,130.95,130.69,130.76,21470.0,120.1428,120.3358,120.0968,120.1612,21470.0
2020-11-05 15:05:00,130.79,130.87,130.63,130.75,26512.0,120.1887,120.2622,120.0417,120.152,26512.0
2020-11-05 15:10:00,130.75,130.79,130.48,130.52,79970.0,120.152,120.1887,119.9039,119.9406,79970.0
2020-11-05 15:15:00,130.53,130.64,130.39,130.47,42779.0,119.9498,120.0509,119.8211,119.8947,42779.0
2020-11-05 15:20:00,130.45,130.6,130.43,130.56,33554.0,119.8763,120.0141,119.8579,119.9774,33554.0
2020-11-05 15:25:00,130.55,130.6,130.36,130.42,39689.0,119.9682,120.0141,119.7936,119.8487,39689.0
2020-11-05 15:30:00,130.4,130.45,130.08,130.13,44708.0,119.8303,119.8763,119.5363,119.5822,44708.0
2020-11-05 15:35:00,130.14,130.24,129.96,130.23,39623.0,119.5914,119.6833,119.426,119.6741,39623.0
2020-11-05 15:40:00,130.24,130.46,130.24,130.4,33316.0,119.6833,119.8855,119.6833,119.8303,33316.0
2020-11-05 15:45:00,130.39,130.48,130.23,130.43,49924.0,119.8211,119.9039,119.6741,119.8579,49924.0
2020-11-05 15:50:00,130.41,130.73,130.22,130.43,110004.0,119.8395,120.1336,119.6649,119.8579,110004.0
2020-11-05 15:55:00,130.41,130.59,130.32,130.49,162791.0,119.8395,120.0049,119.7568,119.913,162791.0
2020-11-06 09:30:00,130.79,131.61,130.0,131.59,73967.0,120.1887,120.9423,119.4628,120.9239,73967.0
2020-11-06 09:35:00,131.55,131.81,130.86,131.26,68025.0,120.8871,121.126,120.253,120.6206,68025.0
2020-11-06 09:40:00,131.15,131.95,131.12,131.84,25796.0,120.5195,121.2547,120.492,121.1536,25796.0
2020-11-06 09:45:00,131.83,132.16,131.51,132.0,49985.0,121.1444,121.4477,120.8504,121.3006,49985.0
2020-11-06 09:50:00,131.99,132.29,131.85,132.17,44214.0,121.2915,121.5671,121.1628,121.4569,44214.0
2020-11-06 09:55:00,132.16,132.16,131.77,131.78,43321.0,121.4477,121.4477,121.0893,121.0985,43321.0
2020-11-06 10:00:00,131.85,132.16,131.69,131.77,22547.0,121.1628,121.4477,121.0158,121.0893,22547.0
2020-11-06 10:05:00,131.75,132.53,131.75,132.51,62771.0,121.0709,121.7877,121.0709,121.7693,62771.0
2020-11-06 10:10:00,132.51,132.97,132.51,132.88,27775.0,121.7693,122.192,121.7693,122.1093,27775.0
2020-11-06 10:15:00,132.89,133.26,132.88,133.03,53964.0,122.1185,122.4585,122.1093,122.2472,53964.0
2020-11-06 10:20:00,133.02,133.14,132.96,133.08,14435.0,122.238,122.3482,122.1828,122.2931,14435.0
2020-11-06 10:25:00,133.12,133.32,132.92,132.93,12572.0,122.3299,122.5137,122.1461,122.1553,12572.0
2020-11-06 10:30:00,132.88,132.97,132.51,132.59,16930.0,122.1093,122.192,121.7693,121.8428,16930.0
2020-11-06 10:35:00,132.68,132.86,132.5,132.53,13196.0,121.9255,122.0909,121.7601,121.7877,13196.0
2020-11-06 10:40:00,132.54,132.86,132.47,132.76,13316.0,121.7969,122.0909,121.7326,121.999,13316.0
2020-11-06 10:45:00,132.73,133.22,132.7,133.18,43774.0,121.9715,122.4218,121.9439,122.385,43774.0
2020-11-06 10:50:00,133.21,133.6,133.08,133.56,70386.0,122.4126,122.771,122.2931,122.7342,70386.0
2020-11-06 10:55:00,133.56,133.64,132.88,133.04,70599.0,122.7342,122.8077,122.1093,122.2563,70599.0
2020-11-06 11:00:00,133.15,133.61,133.03,133.45,18498.0,122.3574,122.7801,122.2472,122.6331,18498.0
2020-11-06 11:05:00,133.45,133.62,133.3,133.57,14420.0,122.6331,122.7893,122.4953,122.7434,14420.0
2020-11-06 11:10:00,133.53,133.64,132.86,132.88,12544.0,122.7066,122.8077,122.0909,122.1093,12544.0
2020-11-06 11:15:00,132.88,133.01,132.7,132.91,9265.0,122.1093,122.2288,121.9439,122.1369,9265.0
2020-11-06 11:20:00,132.78,132.79,132.65,132.69,9082.0,122.0174,122.0266,121.898,121.9347,9082.0
2020-11-06 11:25:00,132.65,132.72,132.37,132.5,7579.0,121.898,121.9623,121.6407,121.7601,7579.0
2020-11-06 11:30:00,132.59,132.6,132.26,132.47,7519.0,121.8428,121.852,121.5396,121.7326,7519.0
2020-11-06 11:35:00,132.42,132.69,132.4,132.66,7410.0,121.6866,121.9347,121.6682,121.9071,7410.0
2020-11-06 11:40:00,132.6,132.76,132.47,132.5,12927.0,121.852,121.999,121.7326,121.7601,12927.0
2020-11-06 11:45:00,132.52,132.63,132.49,132.52,12913.0,121.7785,121.8796,121.7509,121.7785,12913.0
2020-11-06 11:50:00,132.52,132.79,132.51,132.51,17223.0,121.7785,122.0266,121.7693,121.7693,17223.0
2020-11-06 11:55:00,132.49,132.49,132.25,132.34,10644.0,121.7509,121.7509,121.5304,121.6131,10644.0
2020-11-06 12:00:00,132.35,132.61,132.31,132.46,17370.0,121.6223,121.8612,121.5855,121.7234,17370.0
2020-11-06 12:05:00,132.51,132.66,132.46,132.66,20778.0,121.7693,121.9071,121.7234,121.9071,20778.0
2020-11-06 12:10:00,132.64,132.76,132.53,132.57,23344.0,121.8888,121.999,121.7877,121.8244,23344.0
2020-11-06 12:15:00,132.56,132.56,132.42,132.5,17301.0,121.8153,121.8153,121.6866,121.7601,17301.0
2020-11-06 12:20:00,132.49,132.68,132.44,132.46,18017.0,121.7509,121.9255,121.705,121.7234,18017.0
2020-11-06 12:25:00,132.54,132.57,132.32,132.45,10929.0,121.7969,121.8244,121.5947,121.7142,10929.0
2020-11-06 12:30:00,132.46,132.81,132.46,132.62,85138.0,121.7234,122.045,121.7234,121.8704,85138.0
2020-11-06 12:35:00,132.56,132.57,132.15,132.2,24595.0,121.8153,121.8244,121.4385,121.4844,24595.0
2020-11-06 12:40:00,132.2,132.34,132.09,132.34,29170.0,121.4844,121.6131,121.3834,121.6131,29170.0
2020-11-06 12:45:00,132.26,132.69,132.21,132.65,26960.0,121.5396,121.9347,121.4936,121.898,26960.0
2020-11-06 12:50:00,132.63,132.79,132.54,132.57,30366.0,121.8796,122.0266,121.7969,121.8244,30366.0
2020-11-06 12:55:00,132.59,132.68,132.46,132.68,13987.0,121.8428,121.9255,121.7234,121.9255,13987.0
2020-11-06 13:00:00,132.68,132.98,132.68,132.98,27870.0,121.9255,122.2012,121.9255,122.2012,27870.0
2020-11-06 13:05:00,132.98,132.99,132.85,132.99,28905.0,122.2012,122.2104,122.0817,122.2104,28905.0
2020-11-06 13:10:00,133.0,133.17,133.0,133.15,11155.0,122.2196,122.3758,122.2196,122.3574,11155.0
2020-11-06 13:15:00,133.17,133.19,133.03,133.11,16282.0,122.3758,122.3942,122.2472,122.3207,16282.0
2020-11-06 13:20:00,133.1,133.31,133.03,133.28,31174.0,122.3115,122.5045,122.2472,122.4769,31174.0
2020-11-06 13:25:00,133.28,133.38,133.26,133.27,11432.0,122.4769,122.5688,122.4585,122.4677,11432.0
2020-11-06 13:30:00,133.24,133.24,133.02,133.02,10952.0,122.4401,122.4401,122.238,122.238,10952.0
2020-11-06 13:35:00,133.03,133.24,132.93,133.24,11289.0,122.2472,122.4401,122.1553,122.4401,11289.0
2020-11-06 13:40:00,133.17,133.21,133.06,133.21,12587.0,122.3758,122.4126,122.2747,122.4126,12587.0
2020-11-06 13:45:00,133.21,133.23,133.05,133.09,14136.0,122.4126,122.4309,122.2655,122.3023,14136.0
2020-11-06 13:50:00,133.09,133.18,132.97,133.02,9742.0,122.3023,122.385,122.192,122.238,9742.0
2020-11-06 13:55:00,133.02,133.18,133.01,133.1,10518.0,122.238,122.385,122.2288,122.3115,10518.0
2020-11-06 14:00:00,133.12,133.28,133.05,133.12,12605.0,122.3299,122.4769,122.2655,122.3299,12605.0
2020-11-06 14:05:00,133.14,133.35,133.14,133.26,41553.0,122.3482,122.5412,122.3482,122.4585,41553.0
2020-11-06 14:10:00,133.25,133.26,133.13,133.24,13789.0,122.4493,122.4585,122.3391,122.4401,13789.0
2020-11-06 14:15:00,133.22,133.22,132.95,132.97,18347.0,122.4218,122.4218,122.1736,122.192,18347.0
2020-11-06 14:20:00,132.94,133.02,132.87,132.9,18536.0,122.1645,122.238,122.1001,122.1277,18536.0
2020-11-06 14:25:00,132.88,132.9,132.56,132.56,30428.0,122.1093,122.1277,121.8153,121.8153,30428.0
2020-11-06 14:30:00,132.58,132.79,132.58,132.65,21518.0,121.8336,122.0266,121.8336,121.898,21518.0
2020-11-06 14:35:00,132.66,132.72,132.58,132.64,17523.0,121.9071,121.9623,121.8336,121.8888,17523.0
2020-11-06 14:40:00,132.62,132.78,132.49,132.54,32548.0,121.8704,122.0174,121.7509,121.7969,32548.0
2020-11-06 14:45:00,132.52,132.6,132.46,132.58,22722.0,121.7785,121.852,121.7234,121.8336,22722.0
2020-11-06 14:50:00,132.57,132.76,132.55,132.63,16934.0,121.8244,121.999,121.8061,121.8796,16934.0
2020-11-06 14:55:00,132.68,132.77,132.51,132.68,30867.0,121.9255,122.0082,121.7693,121.9255,30867.0
2020-11-06 15:00:00,132.66,132.67,132.43,132.57,19286.0,121.9071,121.9163,121.6958,121.8244,19286.0
2020-11-06 15:05:00,132.6,132.81,132.57,132.76,23288.0,121.852,122.045,121.8244,121.999,23288.0
2020-11-06 15:10:00,132.74,132.83,132.66,132.77,37151.0,121.9807,122.0634,121.9071,122.0082,37151.0
2020-11-06 15:15:00,132.77,132.94,132.68,132.85,45562.0,122.0082,122.1645,121.9255,122.0817,45562.0
2020-11-06 15:20:00,132.88,132.96,132.74,132.9,26885.0,122.1093,122.1828,121.9807,122.1277,26885.0
2020-11-06 15:25:00,132.91,133.15,132.87,133.08,53069.0,122.1369,122.3574,122.1001,122.2931,53069.0
2020-11-06 15:30:00,133.06,133.5,133.06,133.14,92576.0,122.2747,122.6791,122.2747,122.3482,92576.0
2020-11-06 15:35:00,133.11,133.37,133.05,133.34,34769.0,122.3207,122.5596,122.2655,122.532,34769.0
2020-11-06 15:40:00,133.37,133.52,133.33,133.4,38022.0,122.5596,122.6974,122.5228,122.5872,38022.0
2020-11-06 15:45:00,133.4,133.66,133.31,133.65,55730.0,122.5872,122.8261,122.5045,122.8169,55730.0
2020-11-06 15:50:00,133.67,133.78,133.42,133.71,98651.0,122.8353,122.9364,122.6055,122.872,98651.0
2020-11-06 15:55:00,133.72,133.73,133.38,133.51,149139.0,122.8812,122.8904,122.5688,122.6883,149139.0
2020-11-09 09:30:00,138.56,140.25,137.41,140.18,253041.0,127.3289,128.8819,126.2721,128.8176,253041.0
2020-11-09 09:35:00,140.15,140.38,138.71,138.83,169452.0,128.79,129.0014,127.4668,127.577,169452.0
2020-11-09 09:40:00,138.84,139.12,138.22,139.0,90569.0,127.5862,127.8435,127.0165,127.7333,90569.0
2020-11-09 09:45:00,139.03,139.55,138.59,138.59,77564.0,127.7608,128.2387,127.3565,127.3565,77564.0
2020-11-09 09:50:00,138.68,138.82,138.14,138.44,45907.0,127.4392,127.5678,126.943,127.2186,45907.0
2020-11-09 09:55:00,138.42,138.81,138.12,138.65,97385.0,127.2003,127.5587,126.9246,127.4116,97385.0
2020-11-09 10:00:00,138.62,139.43,138.6,139.3,136008.0,127.3841,128.1284,127.3657,128.0089,136008.0
2020-11-09 10:05:00,139.39,139.43,138.61,138.91,115709.0,128.0916,128.1284,127.3749,127.6506,115709.0
2020-11-09 10:10:00,138.85,139.03,138.55,138.94,39422.0,127.5954,127.7608,127.3197,127.6781,39422.0
2020-11-09 10:15:00,139.0,139.57,138.94,139.46,33518.0,127.7333,128.2571,127.6781,128.156,33518.0
2020-11-09 10:20:00,139.46,139.49,139.18,139.44,31981.0,128.156,128.1835,127.8987,128.1376,31981.0
2020-11-09 10:25:00,139.46,139.61,139.14,139.17,35582.0,128.156,128.2938,127.8619,127.8895,35582.0
2020-11-09 10:30:00,139.23,139.39,138.68,138.88,93585.0,127.9446,128.0916,127.4392,127.623,93585.0
2020-11-09 10:35:00,138.9,139.07,138.44,138.7,34533.0,127.6414,127.7976,127.2186,127.4576,34533.0
2020-11-09 10:40:00,138.73,138.8,138.42,138.5,25810.0,127.4851,127.5495,127.2003,127.2738,25810.0
2020-11-09 10:45:00,138.49,138.64,138.08,138.16,29760.0,127.2646,127.4024,126.8878,126.9613,29760.0
2020-11-09 10:50:00,138.15,138.58,137.97,138.44,19091.0,126.9522,127.3473,126.7867,127.2186,19091.0
2020-11-09 10:55:00,138.43,138.53,137.88,138.51,16631.0,127.2095,127.3014,126.704,127.283,16631.0
2020-11-09 11:00:00,138.55,138.74,137.6,137.75,23445.0,127.3197,127.4943,126.4467,126.5846,23445.0
2020-11-09 11:05:00,137.72,137.76,137.2,137.66,23271.0,126.557,126.5938,126.0792,126.5019,23271.0
2020-11-09 11:10:00,137.62,137.62,137.16,137.28,17480.0,126.4651,126.4651,126.0424,126.1527,17480.0
2020-11-09 11:15:00,137.3,137.69,137.24,137.69,15332.0,126.1711,126.5294,126.1159,126.5294,15332.0
2020-11-09 11:20:00,137.64,138.0,137.51,137.9,20507.0,126.4835,126.8143,126.364,126.7224,20507.0
2020-11-09 11:25:00,137.9,138.03,137.71,137.99,26893.0,126.7224,126.8419,126.5478,126.8051,26893.0
2020-11-09 11:30:00,137.92,137.96,137.73,137.93,10789.0,126.7408,126.7776,126.5662,126.75,10789.0
2020-11-09 11:35:00,137.97,138.46,137.85,138.34,108560.0,126.7867,127.237,126.6765,127.1268,108560.0
2020-11-09 11:40:00,138.37,138.51,138.19,138.33,62553.0,127.1543,127.283,126.9889,127.1176,62553.0
2020-11-09 11:45:00,138.38,138.39,137.93,137.94,23242.0,127.1635,127.1727,126.75,126.7592,23242.0
2020-11-09 11:50:00,137.87,138.29,137.64,138.08,43228.0,126.6948,127.0808,126.4835,126.8878,43228.0
2020-11-09 11:55:00,138.07,138.09,137.75,137.86,43479.0,126.8786,126.897,126.5846,126.6857,43479.0
2020-11-09 12:00:00,137.88,138.03,137.42,137.66,46479.0,126.704,126.8419,126.2813,126.5019,46479.0
2020-11-09 12:05:00,137.73,137.87,137.56,137.74,14758.0,126.5662,126.6948,126.41,126.5754,14758.0
2020-11-09 12:10:00,137.72,137.77,137.3,137.42,20221.0,126.557,126.603,126.1711,126.2813,20221.0
2020-11-09 12:15:00,137.41,137.51,137.18,137.3,18140.0,126.2721,126.364,126.0608,126.1711,18140.0
2020-11-09 12:20:00,137.24,137.72,137.24,137.64,21006.0,126.1159,126.557,126.1159,126.4835,21006.0
2020-11-09 12:25:00,137.63,137.82,137.5,137.64,16600.0,126.4743,126.6489,126.3548,126.4835,16600.0
2020-11-09 12:30:00,137.73,138.04,137.55,137.95,20584.0,126.5662,126.8511,126.4008,126.7684,20584.0
2020-11-09 12:35:00,137.98,138.03,137.84,137.94,24270.0,126.7959,126.8419,126.6673,126.7592,24270.0
2020-11-09 12:40:00,137.98,138.04,137.76,137.83,20086.0,126.7959,126.8511,126.5938,126.6581,20086.0
2020-11-09 12:45:00,137.85,138.0,137.6,137.65,18432.0,126.6765,126.8143,126.4467,126.4927,18432.0
2020-11-09 12:50:00,137.73,137.86,137.49,137.53,18643.0,126.5662,126.6857,126.3457,126.3824,18643.0
2020-11-09 12:55:00,137.54,138.03,137.54,138.03,20036.0,126.3916,126.8419,126.3916,126.8419,20036.0
2020-11-09 13:00:00,137.99,138.16,137.8,137.94,56975.0,126.8051,126.9613,126.6305,126.7592,56975.0
2020-11-09 13:05:00,137.92,138.03,137.86,137.97,24898.0,126.7408,126.8419,126.6857,126.7867,24898.0
2020-11-09 13:10:00,137.97,138.04,137.88,137.92,40253.0,126.7867,126.8511,126.704,126.7408,40253.0
2020-11-09 13:15:00,137.91,137.92,137.6,137.65,18907.0,126.7316,126.7408,126.4467,126.4927,18907.0
2020-11-09 13:20:00,137.65,137.71,137.51,137.68,17297.0,126.4927,126.5478,126.364,126.5202,17297.0
2020-11-09 13:25:00,137.68,137.79,137.55,137.66,18753.0,126.5202,126.6213,126.4008,126.5019,18753.0
2020-11-09 13:30:00,137.66,137.77,137.59,137.6,23400.0,126.5019,126.603,126.4375,126.4467,23400.0
2020-11-09 13:35:00,137.63,137.77,137.58,137.75,14787.0,126.4743,126.603,126.4284,126.5846,14787.0
2020-11-09 13:40:00,137.72,137.72,137.39,137.44,15831.0,126.557,126.557,126.2538,126.2997,15831.0
2020-11-09 13:45:00,137.43,137.55,137.33,137.54,10703.0,126.2905,126.4008,126.1986,126.3916,10703.0
2020-11-09 13:50:00,137.55,137.61,137.27,137.28,15275.0,126.4008,126.4559,126.1435,126.1527,15275.0
2020-11-09 13:55:00,137.25,137.56,137.16,137.43,27951.0,126.1251,126.41,126.0424,126.2905,27951.0
2020-11-09 14:00:00,137.44,137.65,137.38,137.6,34086.0,126.2997,126.4927,126.2446,126.4467,34086.0
2020-11-09 14:05:00,137.58,137.66,137.29,137.34,22250.0,126.4284,126.5019,126.1619,126.2078,22250.0
2020-11-09 14:10:00,137.34,137.57,137.17,137.42,26142.0,126.2078,126.4192,126.0516,126.2813,26142.0
2020-11-09 14:15:00,137.41,137.59,137.3,137.52,18121.0,126.2721,126.4375,126.1711,126.3732,18121.0
2020-11-09 14:20:00,137.48,137.52,137.18,137.18,15881.0,126.3365,126.3732,126.0608,126.0608,15881.0
2020-11-09 14:25:00,137.17,137.34,137.03,137.23,18704.0,126.0516,126.2078,125.9229,126.1067,18704.0
2020-11-09 14:30:00,137.24,137.24,136.56,136.72,31122.0,126.1159,126.1159,125.491,125.6381,31122.0
2020-11-09 14:35:00,136.72,137.27,136.72,137.24,35959.0,125.6381,126.1435,125.6381,126.1159,35959.0
2020-11-09 14:40:00,137.24,137.56,137.14,137.53,22006.0,126.1159,126.41,126.024,126.3824,22006.0
2020-11-09 14:45:00,137.5,137.75,137.3,137.64,25720.0,126.3548,126.5846,126.1711,126.4835,25720.0
2020-11-09 14:50:00,137.66,137.7,137.35,137.4,26721.0,126.5019,126.5386,126.217,126.2629,26721.0
2020-11-09 14:55:00,137.45,137.75,137.39,137.75,18325.0,126.3089,126.5846,126.2538,126.5846,18325.0
2020-11-09 15:00:00,137.72,138.05,137.62,137.99,22842.0,126.557,126.8603,126.4651,126.8051,22842.0
2020-11-09 15:05:00,137.95,138.04,137.8,138.0,29809.0,126.7684,126.8511,126.6305,126.8143,29809.0
2020-11-09 15:10:00,137.98,138.03,137.81,137.86,23515.0,126.7959,126.8419,126.6397,126.6857,23515.0
2020-11-09 15:15:00,137.87,138.03,137.69,137.78,44187.0,126.6948,126.8419,126.5294,126.6121,44187.0
2020-11-09 15:20:00,137.76,137.76,137.49,137.72,30018.0,126.5938,126.5938,126.3457,126.557,30018.0
2020-11-09 15:25:00,137.7,137.79,137.4,137.45,27375.0,126.5386,126.6213,126.2629,126.3089,27375.0
2020-11-09 15:30:00,137.45,137.79,137.44,137.49,37659.0,126.3089,126.6213,126.2997,126.3457,37659.0
2020-11-09 15:35:00,137.51,137.89,137.42,137.89,39046.0,126.364,126.7132,126.2813,126.7132,39046.0
2020-11-09 15:40:00,137.85,137.87,137.51,137.66,40011.0,126.6765,126.6948,126.364,126.5019,40011.0
2020-11-09 15:45:00,137.69,137.75,137.21,137.23,60159.0,126.5294,126.5846,126.0883,126.1067,60159.0
2020-11-09 15:50:00,137.2,137.24,136.66,136.8,115266.0,126.0792,126.1159,125.5829,125.7116,115266.0
2020-11-09 15:55:00,136.76,136.79,135.7,135.8,239970.0,125.6748,125.7024,124.7007,124.7926,239970.0
2020-11-10 09:30:00,135.0,136.3,134.73,135.66,106414.0,124.0575,125.2521,123.8094,124.664,106414.0
2020-11-10 09:35:00,135.71,135.83,135.13,135.13,36714.0,124.7099,124.8202,124.1769,124.1769,36714.0
2020-11-10 09:40:00,135.2,135.45,134.7,135.0,59356.0,124.2413,124.471,123.7818,124.0575,59356.0
2020-11-10 09:45:00,134.94,135.45,134.73,135.45,31012.0,124.0023,124.471,123.8094,124.471,31012.0
2020-11-10 09:50:00,135.42,135.92,135.41,135.72,28934.0,124.4434,124.9029,124.4342,124.7191,28934.0
2020-11-10 09:55:00,135.69,136.43,135.65,136.38,33984.0,124.6916,125.3716,124.6548,125.3256,33984.0
2020-11-10 10:00:00,136.3,136.86,136.04,136.83,26533.0,125.2521,125.7667,125.0132,125.7391,26533.0
2020-11-10 10:05:00,136.81,136.81,136.04,136.26,23303.0,125.7208,125.7208,125.0132,125.2153,23303.0
2020-11-10 10:10:00,136.41,136.41,136.06,136.12,27676.0,125.3532,125.3532,125.0316,125.0867,27676.0
2020-11-10 10:15:00,136.1,136.28,135.88,136.1,33958.0,125.0683,125.2337,124.8662,125.0683,33958.0
2020-11-10 10:20:00,136.13,136.18,135.83,135.89,21126.0,125.0959,125.1418,124.8202,124.8753,21126.0
2020-11-10 10:25:00,135.92,136.03,135.82,135.92,37431.0,124.9029,125.004,124.811,124.9029,37431.0
2020-11-10 10:30:00,135.9,136.31,135.89,136.11,36337.0,124.8845,125.2613,124.8753,125.0775,36337.0
2020-11-10 10:35:00,136.11,136.25,135.86,135.96,30331.0,125.0775,125.2062,124.8478,124.9397,30331.0
2020-11-10 10:40:00,135.94,136.36,135.52,135.62,192562.0,124.9213,125.3072,124.5353,124.6272,192562.0
2020-11-10 10:45:00,135.66,135.87,135.5,135.84,59147.0,124.664,124.857,124.517,124.8294,59147.0
2020-11-10 10:50:00,135.84,135.94,135.62,135.9,109634.0,124.8294,124.9213,124.6272,124.8845,109634.0
2020-11-10 10:55:00,135.82,135.97,135.74,135.82,125563.0,124.811,124.9489,124.7375,124.811,125563.0
2020-11-10 11:00:00,135.81,136.05,135.8,135.95,61584.0,124.8018,125.0224,124.7926,124.9305,61584.0
2020-11-10 11:05:00,135.93,135.93,135.29,135.55,154571.0,124.9121,124.9121,124.324,124.5629,154571.0
2020-11-10 11:10:00,135.54,135.6,135.24,135.4,28579.0,124.5537,124.6088,124.278,124.4251,28579.0
2020-11-10 11:15:00,135.4,135.4,134.67,134.73,30951.0,124.4251,124.4251,123.7542,123.8094,30951.0
2020-11-10 11:20:00,134.7,134.84,134.57,134.82,14306.0,123.7818,123.9104,123.6623,123.8921,14306.0
2020-11-10 11:25:00,134.84,135.5,134.81,135.2,21659.0,123.9104,124.517,123.8829,124.2413,21659.0
2020-11-10 11:30:00,135.16,135.24,134.97,135.0,25578.0,124.2045,124.278,124.0299,124.0575,25578.0
2020-11-10 11:35:00,134.99,135.14,134.89,134.97,27323.0,124.0483,124.1861,123.9564,124.0299,27323.0
2020-11-10 11:40:00,134.98,135.35,134.98,135.3,35570.0,124.0391,124.3791,124.0391,124.3332,35570.0
2020-11-10 11:45:00,135.33,135.8,135.27,135.8,37076.0,124.3607,124.7926,124.3056,124.7926,37076.0
2020-11-10 11:50:00,135.82,135.84,135.51,135.71,25227.0,124.811,124.8294,124.5261,124.7099,25227.0
2020-11-10 11:55:00,135.71,135.91,135.55,135.55,45248.0,124.7099,124.8937,124.5629,124.5629,45248.0
2020-11-10 12:00:00,135.55,135.71,135.46,135.54,67011.0,124.5629,124.7099,124.4802,124.5537,67011.0
2020-11-10 12:05:00,135.55,135.67,135.39,135.56,24532.0,124.5629,124.6732,124.4159,124.5721,24532.0
2020-11-10 12:10:00,135.58,135.68,135.51,135.55,33800.0,124.5905,124.6824,124.5261,124.5629,33800.0
2020-11-10 12:15:00,135.56,135.69,135.39,135.5,49368.0,124.5721,124.6916,124.4159,124.517,49368.0
2020-11-10 12:20:00,135.47,135.71,135.35,135.64,25035.0,124.4894,124.7099,124.3791,124.6456,25035.0
2020-11-10 12:25:00,135.66,135.68,135.36,135.37,23193.0,124.664,124.6824,124.3883,124.3975,23193.0
2020-11-10 12:30:00,135.39,135.55,135.3,135.3,13790.0,124.4159,124.5629,124.3332,124.3332,13790.0
2020-11-10 12:35:00,135.29,135.29,134.93,134.93,11203.0,124.324,124.324,123.9932,123.9932,11203.0
2020-11-10 12:40:00,135.0,135.15,134.9,134.94,35061.0,124.0575,124.1953,123.9656,124.0023,35061.0
2020-11-10 12:45:00,134.97,135.35,134.93,135.26,28025.0,124.0299,124.3791,123.9932,124.2964,28025.0
2020-11-10 12:50:00,135.3,135.52,135.18,135.34,19078.0,124.3332,124.5353,124.2229,124.3699,19078.0
2020-11-10 12:55:00,135.32,135.45,135.26,135.33,11635.0,124.3515,124.471,124.2964,124.3607,11635.0
2020-11-10 13:00:00,135.35,135.69,135.35,135.69,24551.0,124.3791,124.6916,124.3791,124.6916,24551.0
2020-11-10 13:05:00,135.69,135.71,135.41,135.42,16773.0,124.6916,124.7099,124.4342,124.4434,16773.0
2020-11-10 13:10:00,135.46,135.47,134.84,134.84,35367.0,124.4802,124.4894,123.9104,123.9104,35367.0
2020-11-10 13:15:00,134.86,134.86,134.45,134.52,45196.0,123.9288,123.9288,123.5521,123.6164,45196.0
2020-11-10 13:20:00,134.49,134.52,134.02,134.05,53286.0,123.5888,123.6164,123.1569,123.1845,53286.0
2020-11-10 13:25:00,134.02,134.24,133.99,134.23,53141.0,123.1569,123.3591,123.1293,123.3499,53141.0
2020-11-10 13:30:00,134.2,134.2,133.9,133.92,26737.0,123.3223,123.3223,123.0466,123.065,26737.0
2020-11-10 13:35:00,133.93,134.29,133.9,134.19,21664.0,123.0742,123.405,123.0466,123.3131,21664.0
2020-11-10 13:40:00,134.18,134.48,134.18,134.42,13297.0,123.3039,123.5796,123.3039,123.5245,13297.0
2020-11-10 13:45:00,134.44,134.45,134.28,134.36,12908.0,123.5429,123.5521,123.3958,123.4694,12908.0
2020-11-10 13:50:00,134.38,134.66,134.36,134.66,19695.0,123.4877,123.745,123.4694,123.745,19695.0
2020-11-10 13:55:00,134.65,134.73,134.44,134.73,16553.0,123.7358,123.8094,123.5429,123.8094,16553.0
2020-11-10 14:00:00,134.74,134.89,134.63,134.88,12661.0,123.8186,123.9564,123.7175,123.9472,12661.0
2020-11-10 14:05:00,134.86,135.06,134.86,135.05,18458.0,123.9288,124.1126,123.9288,124.1034,18458.0
2020-11-10 14:10:00,135.05,135.05,134.3,134.32,15532.0,124.1034,124.1034,123.4142,123.4326,15532.0
2020-11-10 14:15:00,134.33,134.37,134.03,134.16,75531.0,123.4418,123.4785,123.1661,123.2856,75531.0
2020-11-10 14:20:00,134.17,134.51,134.04,134.43,49446.0,123.2948,123.6072,123.1753,123.5337,49446.0
2020-11-10 14:25:00,134.48,134.67,133.96,134.18,53851.0,123.5796,123.7542,123.1018,123.3039,53851.0
2020-11-10 14:30:00,134.16,134.55,134.12,134.41,17347.0,123.2856,123.644,123.2488,123.5153,17347.0
2020-11-10 14:35:00,134.41,134.9,134.23,134.85,20476.0,123.5153,123.9656,123.3499,123.9196,20476.0
2020-11-10 14:40:00,134.84,135.1,134.45,134.73,21173.0,123.9104,124.1494,123.5521,123.8094,21173.0
2020-11-10 14:45:00,134.73,134.76,134.38,134.53,58002.0,123.8094,123.8369,123.4877,123.6256,58002.0
2020-11-10 14:50:00,134.53,134.78,134.45,134.69,24173.0,123.6256,123.8553,123.5521,123.7726,24173.0
2020-11-10 14:55:00,134.62,134.86,134.62,134.82,16451.0,123.7083,123.9288,123.7083,123.8921,16451.0
2020-11-10 15:00:00,134.81,134.97,134.66,134.67,24580.0,123.8829,124.0299,123.745,123.7542,24580.0
2020-11-10 15:05:00,134.69,134.79,134.42,134.5,25331.0,123.7726,123.8645,123.5245,123.598,25331.0
2020-11-10 15:10:00,134.53,134.72,134.47,134.5,24313.0,123.6256,123.8002,123.5704,123.598,24313.0
2020-11-10 15:15:00,134.53,134.93,134.5,134.9,24182.0,123.6256,123.9932,123.598,123.9656,24182.0
2020-11-10 15:20:00,134.91,134.99,134.72,134.78,26841.0,123.9748,124.0483,123.8002,123.8553,26841.0
2020-11-10 15:25:00,134.79,134.92,134.54,134.9,25585.0,123.8645,123.984,123.6348,123.9656,25585.0
2020-11-10 15:30:00,134.92,135.05,134.8,134.89,33885.0,123.984,124.1034,123.8737,123.9564,33885.0
2020-11-10 15:35:00,134.88,135.02,134.83,134.95,41025.0,123.9472,124.0759,123.9013,124.0115,41025.0
2020-11-10 15:40:00,134.96,135.37,134.96,135.2,72345.0,124.0207,124.3975,124.0207,124.2413,72345.0
2020-11-10 15:45:00,135.21,135.29,134.66,134.74,58628.0,124.2505,124.324,123.745,123.8186,58628.0
2020-11-10 15:50:00,134.76,134.85,134.48,134.64,110431.0,123.8369,123.9196,123.5796,123.7267,110431.0
2020-11-10 15:55:00,134.65,134.91,134.5,134.66,183333.0,123.7358,123.9748,123.598,123.745,183333.0
2020-11-11 09:30:00,135.56,136.65,135.56,136.13,105794.0,124.5721,125.5737,124.5721,125.0959,105794.0
2020-11-11 09:35:00,136.11,136.94,135.87,136.91,16435.0,125.0775,125.8402,124.857,125.8127,16435.0
2020-11-11 09:40:00,136.92,136.95,136.39,136.63,59330.0,125.8219,125.8494,125.3348,125.5554,59330.0
2020-11-11 09:45:00,136.67,137.3,136.46,137.2,97732.0,125.5921,126.1711,125.3991,126.0792,97732.0
2020-11-11 09:50:00,137.21,137.75,136.94,137.73,39019.0,126.0883,126.5846,125.8402,126.5662,39019.0
2020-11-11 09:55:00,137.76,137.91,137.37,137.69,73825.0,126.5938,126.7316,126.2354,126.5294,73825.0
2020-11-11 10:00:00,137.69,137.88,137.12,137.12,32826.0,126.5294,126.704,126.0056,126.0056,32826.0
2020-11-11 10:05:00,137.17,137.31,136.96,137.04,18157.0,126.0516,126.1802,125.8586,125.9321,18157.0
2020-11-11 10:10:00,137.15,137.38,136.96,137.38,27964.0,126.0332,126.2446,125.8586,126.2446,27964.0
2020-11-11 10:15:00,137.4,137.48,137.08,137.22,47609.0,126.2629,126.3365,125.9689,126.0975,47609.0
2020-11-11 10:20:00,137.2,137.33,137.06,137.1,12234.0,126.0792,126.1986,125.9505,125.9873,12234.0
2020-11-11 10:25:00,137.07,137.63,137.05,137.62,9404.0,125.9597,126.4743,125.9413,126.4651,9404.0
2020-11-11 10:30:00,137.67,137.94,137.61,137.87,15824.0,126.5111,126.7592,126.4559,126.6948,15824.0
2020-11-11 10:35:00,137.88,137.9,137.46,137.48,6967.0,126.704,126.7224,126.3181,126.3365,6967.0
2020-11-11 10:40:00,137.44,137.45,137.08,137.13,20900.0,126.2997,126.3089,125.9689,126.0148,20900.0
2020-11-11 10:45:00,137.22,137.3,136.94,137.16,14431.0,126.0975,126.1711,125.8402,126.0424,14431.0
2020-11-11 10:50:00,137.12,137.2,136.92,137.04,29083.0,126.0056,126.0792,125.8219,125.9321,29083.0
2020-11-11 10:55:00,137.13,137.18,136.99,137.05,6655.0,126.0148,126.0608,125.8862,125.9413,6655.0
2020-11-11 11:00:00,137.04,137.05,136.49,136.49,9617.0,125.9321,125.9413,125.4267,125.4267,9617.0
2020-11-11 11:05:00,136.47,136.76,136.4,136.76,30260.0,125.4083,125.6748,125.344,125.6748,30260.0
2020-11-11 11:10:00,136.79,137.01,136.74,136.99,19161.0,125.7024,125.9046,125.6564,125.8862,19161.0
2020-11-11 11:15:00,137.0,137.22,136.89,137.15,18661.0,125.8954,126.0975,125.7943,126.0332,18661.0
2020-11-11 11:20:00,137.2,137.5,137.2,137.43,7483.0,126.0792,126.3548,126.0792,126.2905,7483.0
2020-11-11 11:25:00,137.47,137.68,137.47,137.54,10746.0,126.3273,126.5202,126.3273,126.3916,10746.0
2020-11-11 11:30:00,137.58,137.79,137.58,137.76,11318.0,126.4284,126.6213,126.4284,126.5938,11318.0
2020-11-11 11:35:00,137.76,137.78,137.39,137.68,10593.0,126.5938,126.6121,126.2538,126.5202,10593.0
2020-11-11 11:40:00,137.69,137.82,137.62,137.74,6588.0,126.5294,126.6489,126.4651,126.5754,6588.0
2020-11-11 11:45:00,137.77,137.93,137.69,137.93,6249.0,126.603,126.75,126.5294,126.75,6249.0
2020-11-11 11:50:00,137.94,137.97,137.81,137.85,10227.0,126.7592,126.7867,126.6397,126.6765,10227.0
2020-11-11 11:55:00,137.84,137.93,137.75,137.82,7195.0,126.6673,126.75,126.5846,126.6489,7195.0
2020-11-11 12:00:00,137.81,137.91,137.76,137.88,15118.0,126.6397,126.7316,126.5938,126.704,15118.0
2020-11-11 12:05:00,137.92,138.48,137.91,138.46,30747.0,126.7408,127.2554,126.7316,127.237,30747.0
2020-11-11 12:10:00,138.45,138.48,138.32,138.34,21061.0,127.2278,127.2554,127.1084,127.1268,21061.0
2020-11-11 12:15:00,138.29,138.5,138.28,138.41,21104.0,127.0808,127.2738,127.0716,127.1911,21104.0
2020-11-11 12:20:00,138.43,138.6,138.42,138.59,10390.0,127.2095,127.3657,127.2003,127.3565,10390.0
2020-11-11 12:25:00,138.56,138.64,138.42,138.49,11346.0,127.3289,127.4024,127.2003,127.2646,11346.0
2020-11-11 12:30:00,138.51,138.58,138.23,138.23,13415.0,127.283,127.3473,127.0257,127.0257,13415.0
2020-11-11 12:35:00,138.24,138.24,138.03,138.19,11704.0,127.0349,127.0349,126.8419,126.9889,11704.0
2020-11-11 12:40:00,138.23,138.27,138.01,138.07,8537.0,127.0257,127.0624,126.8235,126.8786,8537.0
2020-11-11 12:45:00,138.1,138.2,138.06,138.16,7776.0,126.9062,126.9981,126.8694,126.9613,7776.0
2020-11-11 12:50:00,138.14,138.17,137.99,138.03,5873.0,126.943,126.9705,126.8051,126.8419,5873.0
2020-11-11 12:55:00,138.06,138.06,137.78,137.81,8900.0,126.8694,126.8694,126.6121,126.6397,8900.0
2020-11-11 13:00:00,137.82,138.05,137.76,138.0,7362.0,126.6489,126.8603,126.5938,126.8143,7362.0
2020-11-11 13:05:00,138.0,138.06,137.93,137.94,8210.0,126.8143,126.8694,126.75,126.7592,8210.0
2020-11-11 13:10:00,137.93,137.93,137.8,137.84,17058.0,126.75,126.75,126.6305,126.6673,17058.0
2020-11-11 13:15:00,137.86,137.96,137.79,137.93,22779.0,126.6857,126.7776,126.6213,126.75,22779.0
2020-11-11 13:20:00,138.0,138.16,137.96,137.97,10952.0,126.8143,126.9613,126.7776,126.7867,10952.0
2020-11-11 13:25:00,137.96,138.0,137.84,137.97,12123.0,126.7776,126.8143,126.6673,126.7867,12123.0
2020-11-11 13:30:00,137.98,138.01,137.93,137.98,6630.0,126.7959,126.8235,126.75,126.7959,6630.0
2020-11-11 13:35:00,137.96,138.37,137.95,138.33,16836.0,126.7776,127.1543,126.7684,127.1176,16836.0
2020-11-11 13:40:00,138.32,138.35,138.17,138.18,10044.0,127.1084,127.1359,126.9705,126.9797,10044.0
2020-11-11 13:45:00,138.19,138.22,138.03,138.08,9680.0,126.9889,127.0165,126.8419,126.8878,9680.0
2020-11-11 13:50:00,138.06,138.14,138.01,138.06,9811.0,126.8694,126.943,126.8235,126.8694,9811.0
2020-11-11 13:55:00,138.07,138.15,137.91,137.98,12341.0,126.8786,126.9522,126.7316,126.7959,12341.0
2020-11-11 14:00:00,137.98,138.23,137.98,138.1,10460.0,126.7959,127.0257,126.7959,126.9062,10460.0
2020-11-11 14:05:00,138.1,138.25,138.06,138.1,10463.0,126.9062,127.044,126.8694,126.9062,10463.0
2020-11-11 14:10:00,138.09,138.25,138.03,138.07,10779.0,126.897,127.044,126.8419,126.8786,10779.0
2020-11-11 14:15:00,138.03,138.11,137.91,137.91,16223.0,126.8419,126.9154,126.7316,126.7316,16223.0
2020-11-11 14:20:00,137.95,138.1,137.94,138.08,16463.0,126.7684,126.9062,126.7592,126.8878,16463.0
2020-11-11 14:25:00,138.09,138.1,137.8,137.85,7103.0,126.897,126.9062,126.6305,126.6765,7103.0
2020-11-11 14:30:00,137.85,138.0,137.84,137.96,12802.0,126.6765,126.8143,126.6673,126.7776,12802.0
2020-11-11 14:35:00,137.9,138.04,137.89,137.99,12119.0,126.7224,126.8511,126.7132,126.8051,12119.0
2020-11-11 14:40:00,137.96,137.97,137.78,137.97,9213.0,126.7776,126.7867,126.6121,126.7867,9213.0
2020-11-11 14:45:00,137.93,137.93,137.53,137.6,9146.0,126.75,126.75,126.3824,126.4467,9146.0
2020-11-11 14:50:00,137.58,137.71,137.52,137.71,7678.0,126.4284,126.5478,126.3732,126.5478,7678.0
2020-11-11 14:55:00,137.65,137.78,137.61,137.67,14742.0,126.4927,126.6121,126.4559,126.5111,14742.0
2020-11-11 15:00:00,137.68,137.88,137.68,137.83,15245.0,126.5202,126.704,126.5202,126.6581,15245.0
2020-11-11 15:05:00,137.8,137.9,137.75,137.89,16078.0,126.6305,126.7224,126.5846,126.7132,16078.0
2020-11-11 15:10:00,137.9,137.99,137.81,137.99,19215.0,126.7224,126.8051,126.6397,126.8051,19215.0
2020-11-11 15:15:00,137.95,137.96,137.76,137.82,20619.0,126.7684,126.7776,126.5938,126.6489,20619.0
2020-11-11 15:20:00,137.81,137.82,137.43,137.51,69366.0,126.6397,126.6489,126.2905,126.364,69366.0
2020-11-11 15:25:00,137.5,137.56,137.37,137.4,22993.0,126.3548,126.41,126.2354,126.2629,22993.0
2020-11-11 15:30:00,137.4,137.42,137.23,137.24,20227.0,126.2629,126.2813,126.1067,126.1159,20227.0
2020-11-11 15:35:00,137.22,137.44,137.21,137.36,17033.0,126.0975,126.2997,126.0883,126.2262,17033.0
2020-11-11 15:40:00,137.36,137.49,137.28,137.42,20695.0,126.2262,126.3457,126.1527,126.2813,20695.0
2020-11-11 15:45:00,137.41,137.6,137.39,137.56,18615.0,126.2721,126.4467,126.2538,126.41,18615.0
2020-11-11 15:50:00,137.58,137.73,137.51,137.52,54249.0,126.4284,126.5662,126.364,126.3732,54249.0
2020-11-11 15:55:00,137.53,137.57,137.29,137.29,85555.0,126.3824,126.4192,126.1619,126.1619,85555.0
2020-11-12 09:30:00,137.35,137.5,136.45,136.67,34428.0,126.217,126.3548,125.3899,125.5921,34428.0
2020-11-12 09:35:00,136.68,136.89,136.5,136.69,17276.0,125.6013,125.7943,125.4359,125.6105,17276.0
2020-11-12 09:40:00,136.72,136.77,136.49,136.71,9120.0,125.6381,125.684,125.4267,125.6289,9120.0
2020-11-12 09:45:00,136.67,136.71,136.07,136.11,7635.0,125.5921,125.6289,125.0407,125.0775,7635.0
2020-11-12 09:50:00,136.0,136.36,136.0,136.31,8419.0,124.9764,125.3072,124.9764,125.2613,8419.0
2020-11-12 09:55:00,136.24,136.47,135.96,136.33,10042.0,125.197,125.4083,124.9397,125.2797,10042.0
2020-11-12 10:00:00,136.27,136.47,136.21,136.4,11907.0,125.2245,125.4083,125.1694,125.344,11907.0
2020-11-12 10:05:00,136.41,136.47,136.24,136.41,16281.0,125.3532,125.4083,125.197,125.3532,16281.0
2020-11-12 10:10:00,136.49,136.68,136.48,136.58,16535.0,125.4267,125.6013,125.4175,125.5094,16535.0
2020-11-12 10:15:00,136.59,136.78,136.5,136.56,8500.0,125.5186,125.6932,125.4359,125.491,8500.0
2020-11-12 10:20:00,136.55,136.82,136.54,136.58,26894.0,125.4818,125.73,125.4727,125.5094,26894.0
2020-11-12 10:25:00,136.63,136.82,136.56,136.81,9690.0,125.5554,125.73,125.491,125.7208,9690.0
2020-11-12 10:30:00,136.81,137.24,136.75,137.11,12695.0,125.7208,126.1159,125.6656,125.9965,12695.0
2020-11-12 10:35:00,137.1,137.4,137.07,137.4,7834.0,125.9873,126.2629,125.9597,126.2629,7834.0
2020-11-12 10:40:00,137.36,137.69,137.36,137.51,13333.0,126.2262,126.5294,126.2262,126.364,13333.0
2020-11-12 10:45:00,137.53,137.64,137.38,137.42,10718.0,126.3824,126.4835,126.2446,126.2813,10718.0
2020-11-12 10:50:00,137.43,137.53,137.14,137.18,8065.0,126.2905,126.3824,126.024,126.0608,8065.0
2020-11-12 10:55:00,137.2,137.34,137.11,137.19,6432.0,126.0792,126.2078,125.9965,126.07,6432.0
2020-11-12 11:00:00,137.21,137.33,137.14,137.33,8536.0,126.0883,126.1986,126.024,126.1986,8536.0
2020-11-12 11:05:00,137.21,137.34,137.11,137.27,5761.0,126.0883,126.2078,125.9965,126.1435,5761.0
2020-11-12 11:10:00,137.31,137.31,136.84,136.84,8345.0,126.1802,126.1802,125.7483,125.7483,8345.0
2020-11-12 11:15:00,136.88,136.88,136.73,136.81,8188.0,125.7851,125.7851,125.6473,125.7208,8188.0
2020-11-12 11:20:00,136.78,136.86,136.6,136.62,12435.0,125.6932,125.7667,125.5278,125.5462,12435.0
2020-11-12 11:25:00,136.62,136.82,136.55,136.68,9331.0,125.5462,125.73,125.4818,125.6013,9331.0
2020-11-12 11:30:00,136.71,136.73,136.53,136.59,6595.0,125.6289,125.6473,125.4635,125.5186,6595.0
2020-11-12 11:35:00,136.58,136.79,136.57,136.75,10386.0,125.5094,125.7024,125.5002,125.6656,10386.0
2020-11-12 11:40:00,136.71,136.72,136.55,136.68,6238.0,125.6289,125.6381,125.4818,125.6013,6238.0
2020-11-12 11:45:00,136.7,136.95,136.7,136.86,14887.0,125.6197,125.8494,125.6197,125.7667,14887.0
2020-11-12 11:50:00,136.86,136.93,136.68,136.78,11290.0,125.7667,125.831,125.6013,125.6932,11290.0
2020-11-12 11:55:00,136.79,136.84,136.71,136.81,10570.0,125.7024,125.7483,125.6289,125.7208,10570.0
2020-11-12 12:00:00,136.82,136.89,136.76,136.82,10908.0,125.73,125.7943,125.6748,125.73,10908.0
2020-11-12 12:05:00,136.85,136.87,136.69,136.73,15163.0,125.7575,125.7759,125.6105,125.6473,15163.0
2020-11-12 12:10:00,136.74,136.8,136.67,136.75,11198.0,125.6564,125.7116,125.5921,125.6656,11198.0
2020-11-12 12:15:00,136.73,136.73,136.47,136.5,7521.0,125.6473,125.6473,125.4083,125.4359,7521.0
2020-11-12 12:20:00,136.47,136.6,136.36,136.38,11053.0,125.4083,125.5278,125.3072,125.3256,11053.0
2020-11-12 12:25:00,136.4,136.4,136.03,136.04,27460.0,125.344,125.344,125.004,125.0132,27460.0
2020-11-12 12:30:00,136.01,136.25,136.01,136.18,9419.0,124.9856,125.2062,124.9856,125.1418,9419.0
2020-11-12 12:35:00,136.2,136.28,136.04,136.04,4051.0,125.1602,125.2337,125.0132,125.0132,4051.0
2020-11-12 12:40:00,136.02,136.05,135.6,135.82,15287.0,124.9948,125.0224,124.6088,124.811,15287.0
2020-11-12 12:45:00,135.83,135.91,135.55,135.57,11835.0,124.8202,124.8937,124.5629,124.5813,11835.0
2020-11-12 12:50:00,135.59,135.76,135.48,135.62,8093.0,124.5997,124.7559,124.4986,124.6272,8093.0
2020-11-12 12:55:00,135.65,135.72,135.53,135.63,5333.0,124.6548,124.7191,124.5445,124.6364,5333.0
2020-11-12 13:00:00,135.61,135.75,135.57,135.68,6802.0,124.618,124.7467,124.5813,124.6824,6802.0
2020-11-12 13:05:00,135.7,135.73,135.62,135.73,5384.0,124.7007,124.7283,124.6272,124.7283,5384.0
2020-11-12 13:10:00,135.7,135.76,135.42,135.65,8425.0,124.7007,124.7559,124.4434,124.6548,8425.0
2020-11-12 13:15:00,135.65,135.68,135.42,135.49,7918.0,124.6548,124.6824,124.4434,124.5078,7918.0
2020-11-12 13:20:00,135.46,135.68,135.41,135.41,11101.0,124.4802,124.6824,124.4342,124.4342,11101.0
2020-11-12 13:25:00,135.44,135.61,135.25,135.32,9045.0,124.4618,124.618,124.2872,124.3515,9045.0
2020-11-12 13:30:00,135.29,135.61,135.2,135.61,8499.0,124.324,124.618,124.2413,124.618,8499.0
2020-11-12 13:35:00,135.55,135.86,135.55,135.8,10284.0,124.5629,124.8478,124.5629,124.7926,10284.0
2020-11-12 13:40:00,135.81,135.95,135.76,135.82,11390.0,124.8018,124.9305,124.7559,124.811,11390.0
2020-11-12 13:45:00,135.83,135.87,135.68,135.68,8008.0,124.8202,124.857,124.6824,124.6824,8008.0
2020-11-12 13:50:00,135.71,135.91,135.68,135.85,13784.0,124.7099,124.8937,124.6824,124.8386,13784.0
2020-11-12 13:55:00,135.84,135.96,135.83,135.92,14200.0,124.8294,124.9397,124.8202,124.9029,14200.0
2020-11-12 14:00:00,135.89,136.03,135.8,135.9,14701.0,124.8753,125.004,124.7926,124.8845,14701.0
2020-11-12 14:05:00,135.9,135.94,135.59,135.59,8714.0,124.8845,124.9213,124.5997,124.5997,8714.0
2020-11-12 14:10:00,135.59,135.67,135.44,135.44,6494.0,124.5997,124.6732,124.4618,124.4618,6494.0
2020-11-12 14:15:00,135.46,135.49,135.25,135.29,11631.0,124.4802,124.5078,124.2872,124.324,11631.0
2020-11-12 14:20:00,135.29,135.47,135.23,135.31,14120.0,124.324,124.4894,124.2688,124.3424,14120.0
2020-11-12 14:25:00,135.3,135.42,135.26,135.27,34721.0,124.3332,124.4434,124.2964,124.3056,34721.0
2020-11-12 14:30:00,135.26,135.64,135.18,135.47,25038.0,124.2964,124.6456,124.2229,124.4894,25038.0
2020-11-12 14:35:00,135.5,135.51,135.24,135.31,13033.0,124.517,124.5261,124.278,124.3424,13033.0
2020-11-12 14:40:00,135.3,135.3,134.86,134.87,15371.0,124.3332,124.3332,123.9288,123.938,15371.0
2020-11-12 14:45:00,134.84,135.09,134.83,135.02,9800.0,123.9104,124.1402,123.9013,124.0759,9800.0
2020-11-12 14:50:00,135.04,135.17,134.93,135.01,18334.0,124.0942,124.2137,123.9932,124.0667,18334.0
2020-11-12 14:55:00,135.0,135.11,134.81,134.82,16830.0,124.0575,124.1586,123.8829,123.8921,16830.0
2020-11-12 15:00:00,134.8,134.91,134.48,134.53,23522.0,123.8737,123.9748,123.5796,123.6256,23522.0
2020-11-12 15:05:00,134.5,134.71,134.39,134.71,16234.0,123.598,123.791,123.4969,123.791,16234.0
2020-11-12 15:10:00,134.69,134.99,134.68,134.94,14898.0,123.7726,124.0483,123.7634,124.0023,14898.0
2020-11-12 15:15:00,134.95,135.11,134.87,134.91,19450.0,124.0115,124.1586,123.938,123.9748,19450.0
2020-11-12 15:20:00,134.9,134.98,134.76,134.96,17009.0,123.9656,124.0391,123.8369,124.0207,17009.0
2020-11-12 15:25:00,134.96,135.02,134.78,134.87,17328.0,124.0207,124.0759,123.8553,123.938,17328.0
2020-11-12 15:30:00,134.85,134.92,134.71,134.83,14700.0,123.9196,123.984,123.791,123.9013,14700.0
2020-11-12 15:35:00,134.81,135.02,134.66,135.0,15091.0,123.8829,124.0759,123.745,124.0575,15091.0
2020-11-12 15:40:00,134.99,135.14,134.91,135.06,18995.0,124.0483,124.1861,123.9748,124.1126,18995.0
2020-11-12 15:45:00,135.07,135.16,134.93,135.09,21725.0,124.1218,124.2045,123.9932,124.1402,21725.0
2020-11-12 15:50:00,135.18,135.64,135.16,135.6,53446.0,124.2229,124.6456,124.2045,124.6088,53446.0
2020-11-12 15:55:00,135.6,135.69,135.32,135.41,70617.0,124.6088,124.6916,124.3515,124.4342,70617.0
2020-11-13 09:30:00,137.43,137.43,136.12,136.68,52156.0,126.2905,126.2905,125.0867,125.6013,52156.0
2020-11-13 09:35:00,136.71,136.86,136.38,136.74,20457.0,125.6289,125.7667,125.3256,125.6564,20457.0
2020-11-13 09:40:00,136.83,137.68,136.7,137.67,27410.0,125.7391,126.5202,125.6197,126.5111,27410.0
2020-11-13 09:45:00,137.68,137.76,137.43,137.55,25250.0,126.5202,126.5938,126.2905,126.4008,25250.0
2020-11-13 09:50:00,137.56,137.64,137.29,137.44,19956.0,126.41,126.4835,126.1619,126.2997,19956.0
2020-11-13 09:55:00,137.48,137.93,137.42,137.77,16255.0,126.3365,126.75,126.2813,126.603,16255.0
2020-11-13 10:00:00,137.78,137.79,137.39,137.43,6382.0,126.6121,126.6213,126.2538,126.2905,6382.0
2020-11-13 10:05:00,137.44,137.63,137.2,137.59,21169.0,126.2997,126.4743,126.0792,126.4375,21169.0
2020-11-13 10:10:00,137.55,137.73,137.4,137.45,98423.0,126.4008,126.5662,126.2629,126.3089,98423.0
2020-11-13 10:15:00,137.47,137.59,137.4,137.42,16225.0,126.3273,126.4375,126.2629,126.2813,16225.0
2020-11-13 10:20:00,137.37,137.49,137.35,137.39,6821.0,126.2354,126.3457,126.217,126.2538,6821.0
2020-11-13 10:25:00,137.41,137.41,137.2,137.31,8590.0,126.2721,126.2721,126.0792,126.1802,8590.0
2020-11-13 10:30:00,137.27,137.27,136.95,137.09,8085.0,126.1435,126.1435,125.8494,125.9781,8085.0
2020-11-13 10:35:00,137.05,137.05,136.7,136.71,6916.0,125.9413,125.9413,125.6197,125.6289,6916.0
2020-11-13 10:40:00,136.67,137.03,136.65,136.94,8489.0,125.5921,125.9229,125.5737,125.8402,8489.0
2020-11-13 10:45:00,136.93,136.97,136.67,136.74,12664.0,125.831,125.8678,125.5921,125.6564,12664.0
2020-11-13 10:50:00,136.76,136.83,136.63,136.69,17466.0,125.6748,125.7391,125.5554,125.6105,17466.0
2020-11-13 10:55:00,136.7,136.75,136.43,136.62,19218.0,125.6197,125.6656,125.3716,125.5462,19218.0
2020-11-13 11:00:00,136.71,136.89,136.71,136.75,26371.0,125.6289,125.7943,125.6289,125.6656,26371.0
2020-11-13 11:05:00,136.8,136.87,136.64,136.75,11904.0,125.7116,125.7759,125.5645,125.6656,11904.0
2020-11-13 11:10:00,136.72,136.74,136.54,136.71,7381.0,125.6381,125.6564,125.4727,125.6289,7381.0
2020-11-13 11:15:00,136.78,136.94,136.7,136.7,14732.0,125.6932,125.8402,125.6197,125.6197,14732.0
2020-11-13 11:20:00,136.69,136.8,136.67,136.76,16239.0,125.6105,125.7116,125.5921,125.6748,16239.0
2020-11-13 11:25:00,136.68,136.72,136.45,136.45,37386.0,125.6013,125.6381,125.3899,125.3899,37386.0
2020-11-13 11:30:00,136.46,136.47,136.33,136.35,4569.0,125.3991,125.4083,125.2797,125.2981,4569.0
2020-11-13 11:35:00,136.39,136.81,136.35,136.62,7759.0,125.3348,125.7208,125.2981,125.5462,7759.0
2020-11-13 11:40:00,136.64,136.86,136.62,136.78,9582.0,125.5645,125.7667,125.5462,125.6932,9582.0
2020-11-13 11:45:00,136.77,136.79,136.57,136.68,7300.0,125.684,125.7024,125.5002,125.6013,7300.0
2020-11-13 11:50:00,136.71,136.96,136.65,136.95,43173.0,125.6289,125.8586,125.5737,125.8494,43173.0
2020-11-13 11:55:00,136.98,137.15,136.96,137.07,13424.0,125.877,126.0332,125.8586,125.9597,13424.0
2020-11-13 12:00:00,137.05,137.08,136.85,136.91,8360.0,125.9413,125.9689,125.7575,125.8127,8360.0
2020-11-13 12:05:00,136.91,136.99,136.86,136.87,3701.0,125.8127,125.8862,125.7667,125.7759,3701.0
2020-11-13 12:10:00,136.87,137.02,136.81,136.82,9564.0,125.7759,125.9137,125.7208,125.73,9564.0
2020-11-13 12:15:00,136.81,136.83,136.7,136.7,4983.0,125.7208,125.7391,125.6197,125.6197,4983.0
2020-11-13 12:20:00,136.7,136.8,136.69,136.78,6650.0,125.6197,125.7116,125.6105,125.6932,6650.0
2020-11-13 12:25:00,136.76,136.8,136.56,136.59,10210.0,125.6748,125.7116,125.491,125.5186,10210.0
2020-11-13 12:30:00,136.58,136.59,136.34,136.38,7257.0,125.5094,125.5186,125.2889,125.3256,7257.0
2020-11-13 12:35:00,136.39,136.41,136.26,136.3,6116.0,125.3348,125.3532,125.2153,125.2521,6116.0
2020-11-13 12:40:00,136.3,136.33,136.19,136.19,11340.0,125.2521,125.2797,125.151,125.151,11340.0
2020-11-13 12:45:00,136.21,136.21,135.95,136.04,7337.0,125.1694,125.1694,124.9305,125.0132,7337.0
2020-11-13 12:50:00,136.02,136.11,135.97,136.01,8127.0,124.9948,125.0775,124.9489,124.9856,8127.0
2020-11-13 12:55:00,136.01,136.21,136.0,136.16,8128.0,124.9856,125.1694,124.9764,125.1235,8128.0
2020-11-13 13:00:00,136.22,136.22,136.04,136.08,5988.0,125.1786,125.1786,125.0132,125.0499,5988.0
2020-11-13 13:05:00,136.06,136.13,136.01,136.13,6159.0,125.0316,125.0959,124.9856,125.0959,6159.0
2020-11-13 13:10:00,136.14,136.29,136.1,136.24,15374.0,125.1051,125.2429,125.0683,125.197,15374.0
2020-11-13 13:15:00,136.23,136.26,136.15,136.15,8570.0,125.1878,125.2153,125.1143,125.1143,8570.0
2020-11-13 13:20:00,136.14,136.18,136.04,136.1,8062.0,125.1051,125.1418,125.0132,125.0683,8062.0
2020-11-13 13:25:00,136.1,136.15,136.01,136.05,7130.0,125.0683,125.1143,124.9856,125.0224,7130.0
2020-11-13 13:30:00,136.03,136.09,135.9,135.95,5685.0,125.004,125.0591,124.8845,124.9305,5685.0
2020-11-13 13:35:00,135.95,135.98,135.9,135.91,7714.0,124.9305,124.958,124.8845,124.8937,7714.0
2020-11-13 13:40:00,135.92,136.0,135.84,135.9,7845.0,124.9029,124.9764,124.8294,124.8845,7845.0
2020-11-13 13:45:00,135.91,136.0,135.83,135.95,7213.0,124.8937,124.9764,124.8202,124.9305,7213.0
2020-11-13 13:50:00,135.97,136.04,135.81,135.81,6091.0,124.9489,125.0132,124.8018,124.8018,6091.0
2020-11-13 13:55:00,135.81,135.95,135.8,135.83,5990.0,124.8018,124.9305,124.7926,124.8202,5990.0
2020-11-13 14:00:00,135.85,136.05,135.8,135.98,7532.0,124.8386,125.0224,124.7926,124.958,7532.0
2020-11-13 14:05:00,136.01,136.11,135.99,136.05,6335.0,124.9856,125.0775,124.9672,125.0224,6335.0
2020-11-13 14:10:00,136.04,136.04,135.83,135.84,5342.0,125.0132,125.0132,124.8202,124.8294,5342.0
2020-11-13 14:15:00,135.83,135.99,135.75,135.99,11855.0,124.8202,124.9672,124.7467,124.9672,11855.0
2020-11-13 14:20:00,136.01,136.25,136.01,136.21,10349.0,124.9856,125.2062,124.9856,125.1694,10349.0
2020-11-13 14:25:00,136.19,136.19,136.04,136.05,7812.0,125.151,125.151,125.0132,125.0224,7812.0
2020-11-13 14:30:00,136.08,136.1,135.78,135.8,10262.0,125.0499,125.0683,124.7743,124.7926,10262.0
2020-11-13 14:35:00,135.87,136.03,135.84,136.0,8512.0,124.857,125.004,124.8294,124.9764,8512.0
2020-11-13 14:40:00,136.0,136.06,135.97,136.01,9543.0,124.9764,125.0316,124.9489,124.9856,9543.0
2020-11-13 14:45:00,136.03,136.11,135.94,135.98,10171.0,125.004,125.0775,124.9213,124.958,10171.0
2020-11-13 14:50:00,136.0,136.01,135.9,135.99,9662.0,124.9764,124.9856,124.8845,124.9672,9662.0
2020-11-13 14:55:00,135.97,136.2,135.95,136.12,14562.0,124.9489,125.1602,124.9305,125.0867,14562.0
2020-11-13 15:00:00,136.04,136.09,135.91,135.95,11095.0,125.0132,125.0591,124.8937,124.9305,11095.0
2020-11-13 15:05:00,135.97,136.05,135.92,135.94,9940.0,124.9489,125.0224,124.9029,124.9213,9940.0
2020-11-13 15:10:00,135.96,136.01,135.8,135.99,11593.0,124.9397,124.9856,124.7926,124.9672,11593.0
2020-11-13 15:15:00,135.96,136.02,135.68,135.82,11850.0,124.9397,124.9948,124.6824,124.811,11850.0
2020-11-13 15:20:00,135.82,135.89,135.75,135.84,14202.0,124.811,124.8753,124.7467,124.8294,14202.0
2020-11-13 15:25:00,135.83,135.98,135.82,135.92,14720.0,124.8202,124.958,124.811,124.9029,14720.0
2020-11-13 15:30:00,135.94,136.17,135.85,136.06,21638.0,124.9213,125.1326,124.8386,125.0316,21638.0
2020-11-13 15:35:00,136.02,136.3,135.99,136.22,20173.0,124.9948,125.2521,124.9672,125.1786,20173.0
2020-11-13 15:40:00,136.23,136.43,136.19,136.39,43092.0,125.1878,125.3716,125.151,125.3348,43092.0
2020-11-13 15:45:00,136.39,136.46,136.23,136.25,50863.0,125.3348,125.3991,125.1878,125.2062,50863.0
2020-11-13 15:50:00,136.28,136.49,136.21,136.3,84124.0,125.2337,125.4267,125.1694,125.2521,84124.0
2020-11-13 15:55:00,136.29,136.43,136.21,136.27,96174.0,125.2429,125.3716,125.1694,125.2245,96174.0
2020-11-16 09:30:00,137.77,138.32,137.46,138.0,49197.0,126.603,127.1084,126.3181,126.8143,49197.0
2020-11-16 09:35:00,137.92,138.49,137.84,138.0,21481.0,126.7408,127.2646,126.6673,126.8143,21481.0
2020-11-16 09:40:00,138.0,138.09,136.89,136.96,24890.0,126.8143,126.897,125.7943,125.8586,24890.0
2020-11-16 09:45:00,136.95,137.35,136.81,137.35,21180.0,125.8494,126.217,125.7208,126.217,21180.0
2020-11-16 09:50:00,137.35,137.52,137.22,137.25,16582.0,126.217,126.3732,126.0975,126.1251,16582.0
2020-11-16 09:55:00,137.31,138.0,137.26,137.89,31005.0,126.1802,126.8143,126.1343,126.7132,31005.0
2020-11-16 10:00:00,137.88,138.4,137.81,138.28,19261.0,126.704,127.1819,126.6397,127.0716,19261.0
2020-11-16 10:05:00,138.28,138.92,138.17,138.78,65602.0,127.0716,127.6597,126.9705,127.5311,65602.0
2020-11-16 10:10:00,138.8,139.03,138.64,138.98,27006.0,127.5495,127.7608,127.4024,127.7149,27006.0
2020-11-16 10:15:00,138.96,139.2,138.94,139.16,14446.0,127.6965,127.917,127.6781,127.8803,14446.0
2020-11-16 10:20:00,139.1,139.36,138.98,139.09,22441.0,127.8252,128.0641,127.7149,127.816,22441.0
2020-11-16 10:25:00,139.13,139.17,139.0,139.06,12518.0,127.8527,127.8895,127.7333,127.7884,12518.0
2020-11-16 10:30:00,139.11,139.15,138.96,139.02,16257.0,127.8343,127.8711,127.6965,127.7516,16257.0
2020-11-16 10:35:00,139.0,139.14,138.98,139.0,16223.0,127.7333,127.8619,127.7149,127.7333,16223.0
2020-11-16 10:40:00,138.98,139.01,138.67,138.89,12107.0,127.7149,127.7424,127.43,127.6322,12107.0
2020-11-16 10:45:00,138.9,139.67,138.9,139.54,88627.0,127.6414,128.3489,127.6414,128.2295,88627.0
2020-11-16 10:50:00,139.52,139.94,139.52,139.91,31331.0,128.2111,128.5971,128.2111,128.5695,31331.0
2020-11-16 10:55:00,139.92,140.0,139.73,139.99,32857.0,128.5787,128.6522,128.4041,128.643,32857.0
2020-11-16 11:00:00,139.98,140.02,139.79,139.98,22404.0,128.6338,128.6706,128.4592,128.6338,22404.0
2020-11-16 11:05:00,139.97,140.17,139.87,139.93,18235.0,128.6246,128.8084,128.5327,128.5879,18235.0
2020-11-16 11:10:00,139.95,140.05,139.79,139.8,41811.0,128.6063,128.6981,128.4592,128.4684,41811.0
2020-11-16 11:15:00,139.78,139.79,139.42,139.42,50467.0,128.45,128.4592,128.1192,128.1192,50467.0
2020-11-16 11:20:00,139.42,139.47,139.26,139.28,23908.0,128.1192,128.1652,127.9722,127.9906,23908.0
2020-11-16 11:25:00,139.25,139.31,139.0,139.01,38038.0,127.963,128.0181,127.7333,127.7424,38038.0
2020-11-16 11:30:00,139.0,139.01,138.86,138.92,53811.0,127.7333,127.7424,127.6046,127.6597,53811.0
2020-11-16 11:35:00,138.92,138.96,138.74,138.84,7366.0,127.6597,127.6965,127.4943,127.5862,7366.0
2020-11-16 11:40:00,138.85,138.85,138.61,138.69,10674.0,127.5954,127.5954,127.3749,127.4484,10674.0
2020-11-16 11:45:00,138.64,138.76,138.63,138.76,5291.0,127.4024,127.5127,127.3932,127.5127,5291.0
2020-11-16 11:50:00,138.77,138.85,138.69,138.78,8575.0,127.5219,127.5954,127.4484,127.5311,8575.0
2020-11-16 11:55:00,138.84,138.93,138.74,138.87,6277.0,127.5862,127.6689,127.4943,127.6138,6277.0
2020-11-16 12:00:00,138.86,138.92,138.72,138.74,12366.0,127.6046,127.6597,127.476,127.4943,12366.0
2020-11-16 12:05:00,138.73,138.73,138.46,138.47,9734.0,127.4851,127.4851,127.237,127.2462,9734.0
2020-11-16 12:10:00,138.46,138.48,138.25,138.33,8564.0,127.237,127.2554,127.044,127.1176,8564.0
2020-11-16 12:15:00,138.34,138.43,138.28,138.43,17373.0,127.1268,127.2095,127.0716,127.2095,17373.0
2020-11-16 12:20:00,138.41,138.5,138.29,138.47,10900.0,127.1911,127.2738,127.0808,127.2462,10900.0
2020-11-16 12:25:00,138.47,138.61,138.45,138.55,6676.0,127.2462,127.3749,127.2278,127.3197,6676.0
2020-11-16 12:30:00,138.55,138.67,138.49,138.56,8174.0,127.3197,127.43,127.2646,127.3289,8174.0
2020-11-16 12:35:00,138.53,138.6,138.45,138.59,8888.0,127.3014,127.3657,127.2278,127.3565,8888.0
2020-11-16 12:40:00,138.58,138.73,138.57,138.67,7435.0,127.3473,127.4851,127.3381,127.43,7435.0
2020-11-16 12:45:00,138.66,138.7,138.57,138.7,9179.0,127.4208,127.4576,127.3381,127.4576,9179.0
2020-11-16 12:50:00,138.7,138.73,138.57,138.66,11157.0,127.4576,127.4851,127.3381,127.4208,11157.0
2020-11-16 12:55:00,138.68,138.7,138.55,138.7,15539.0,127.4392,127.4576,127.3197,127.4576,15539.0
2020-11-16 13:00:00,138.62,138.65,138.52,138.58,7399.0,127.3841,127.4116,127.2922,127.3473,7399.0
2020-11-16 13:05:00,138.58,138.67,138.55,138.6,10645.0,127.3473,127.43,127.3197,127.3657,10645.0
2020-11-16 13:10:00,138.6,138.65,138.55,138.58,7192.0,127.3657,127.4116,127.3197,127.3473,7192.0
2020-11-16 13:15:00,138.58,138.67,138.56,138.64,35789.0,127.3473,127.43,127.3289,127.4024,35789.0
2020-11-16 13:20:00,138.62,138.65,138.36,138.47,15735.0,127.3841,127.4116,127.1451,127.2462,15735.0
2020-11-16 13:25:00,138.51,138.55,138.25,138.25,10178.0,127.283,127.3197,127.044,127.044,10178.0
2020-11-16 13:30:00,138.28,138.45,138.2,138.45,10759.0,127.0716,127.2278,126.9981,127.2278,10759.0
2020-11-16 13:35:00,138.42,138.44,138.15,138.17,13023.0,127.2003,127.2186,126.9522,126.9705,13023.0
2020-11-16 13:40:00,138.16,138.16,137.83,137.92,11897.0,126.9613,126.9613,126.6581,126.7408,11897.0
2020-11-16 13:45:00,137.9,138.0,137.85,138.0,7580.0,126.7224,126.8143,126.6765,126.8143,7580.0
2020-11-16 13:50:00,138.01,138.16,137.94,138.11,14013.0,126.8235,126.9613,126.7592,126.9154,14013.0
2020-11-16 13:55:00,138.1,138.27,138.1,138.16,23016.0,126.9062,127.0624,126.9062,126.9613,23016.0
2020-11-16 14:00:00,138.15,138.15,137.93,137.98,18013.0,126.9522,126.9522,126.75,126.7959,18013.0
2020-11-16 14:05:00,137.98,138.09,137.9,138.09,10353.0,126.7959,126.897,126.7224,126.897,10353.0
2020-11-16 14:10:00,138.08,138.21,138.06,138.16,10812.0,126.8878,127.0073,126.8694,126.9613,10812.0
2020-11-16 14:15:00,138.16,138.16,137.99,138.13,29914.0,126.9613,126.9613,126.8051,126.9338,29914.0
2020-11-16 14:20:00,138.11,138.17,137.97,138.13,19284.0,126.9154,126.9705,126.7867,126.9338,19284.0
2020-11-16 14:25:00,138.09,138.11,138.02,138.08,15554.0,126.897,126.9154,126.8327,126.8878,15554.0
2020-11-16 14:30:00,138.09,138.2,138.0,138.04,19162.0,126.897,126.9981,126.8143,126.8511,19162.0
2020-11-16 14:35:00,138.0,138.16,137.97,138.11,12080.0,126.8143,126.9613,126.7867,126.9154,12080.0
2020-11-16 14:40:00,138.1,138.16,138.0,138.12,17210.0,126.9062,126.9613,126.8143,126.9246,17210.0
2020-11-16 14:45:00,138.15,138.16,137.97,138.01,24613.0,126.9522,126.9613,126.7867,126.8235,24613.0
2020-11-16 14:50:00,138.05,138.19,137.98,138.03,20511.0,126.8603,126.9889,126.7959,126.8419,20511.0
2020-11-16 14:55:00,138.05,138.16,138.02,138.06,23478.0,126.8603,126.9613,126.8327,126.8694,23478.0
2020-11-16 15:00:00,138.06,138.07,137.92,137.97,31282.0,126.8694,126.8786,126.7408,126.7867,31282.0
2020-11-16 15:05:00,137.99,138.16,137.98,138.16,11150.0,126.8051,126.9613,126.7959,126.9613,11150.0
2020-11-16 15:10:00,138.17,138.26,137.95,137.96,66659.0,126.9705,127.0532,126.7684,126.7776,66659.0
2020-11-16 15:15:00,138.0,138.13,137.97,138.07,14006.0,126.8143,126.9338,126.7867,126.8786,14006.0
2020-11-16 15:20:00,138.09,138.24,138.01,138.03,103964.0,126.897,127.0349,126.8235,126.8419,103964.0
2020-11-16 15:25:00,138.05,138.25,138.04,138.12,84862.0,126.8603,127.044,126.8511,126.9246,84862.0
2020-11-16 15:30:00,138.11,138.19,138.03,138.11,50296.0,126.9154,126.9889,126.8419,126.9154,50296.0
2020-11-16 15:35:00,138.1,138.15,138.03,138.07,58403.0,126.9062,126.9522,126.8419,126.8786,58403.0
2020-11-16 15:40:00,138.08,138.1,137.99,138.03,66857.0,126.8878,126.9062,126.8051,126.8419,66857.0
2020-11-16 15:45:00,138.02,138.11,138.0,138.06,64051.0,126.8327,126.9154,126.8143,126.8694,64051.0
2020-11-16 15:50:00,138.05,138.19,137.95,138.15,94852.0,126.8603,126.9889,126.7684,126.9522,94852.0
2020-11-16 15:55:00,138.15,138.19,137.94,138.0,202731.0,126.9522,126.9889,126.7592,126.8143,202731.0
2020-11-17 09:30:00,136.98,137.45,136.59,137.44,38893.0,125.877,126.3089,125.5186,126.2997,38893.0
2020-11-17 09:35:00,137.46,137.46,136.54,136.66,13173.0,126.3181,126.3181,125.4727,125.5829,13173.0
2020-11-17 09:40:00,136.67,136.73,136.11,136.21,23026.0,125.5921,125.6473,125.0775,125.1694,23026.0
2020-11-17 09:45:00,136.21,136.24,135.61,135.65,14561.0,125.1694,125.197,124.618,124.6548,14561.0
2020-11-17 09:50:00,135.53,135.59,135.33,135.59,27470.0,124.5445,124.5997,124.3607,124.5997,27470.0
2020-11-17 09:55:00,135.59,135.73,135.46,135.47,33946.0,124.5997,124.7283,124.4802,124.4894,33946.0
2020-11-17 10:00:00,135.52,135.64,135.37,135.53,33984.0,124.5353,124.6456,124.3975,124.5445,33984.0
2020-11-17 10:05:00,135.5,135.96,135.5,135.96,19045.0,124.517,124.9397,124.517,124.9397,19045.0
2020-11-17 10:10:00,135.96,136.15,135.96,136.07,8694.0,124.9397,125.1143,124.9397,125.0407,8694.0
2020-11-17 10:15:00,136.07,136.37,136.03,136.24,21612.0,125.0407,125.3164,125.004,125.197,21612.0
2020-11-17 10:20:00,136.19,136.2,135.94,135.94,11297.0,125.151,125.1602,124.9213,124.9213,11297.0
2020-11-17 10:25:00,135.97,135.97,135.55,135.64,17973.0,124.9489,124.9489,124.5629,124.6456,17973.0
2020-11-17 10:30:00,135.65,135.86,135.6,135.77,44707.0,124.6548,124.8478,124.6088,124.7651,44707.0
2020-11-17 10:35:00,135.77,135.79,135.66,135.72,19004.0,124.7651,124.7834,124.664,124.7191,19004.0
2020-11-17 10:40:00,135.73,135.99,135.71,135.85,7999.0,124.7283,124.9672,124.7099,124.8386,7999.0
2020-11-17 10:45:00,135.85,135.94,135.79,135.79,7697.0,124.8386,124.9213,124.7834,124.7834,7697.0
2020-11-17 10:50:00,135.75,136.17,135.72,136.17,11745.0,124.7467,125.1326,124.7191,125.1326,11745.0
2020-11-17 10:55:00,136.22,136.5,136.15,136.4,165754.0,125.1786,125.4359,125.1143,125.344,165754.0
2020-11-17 11:00:00,136.38,136.46,136.22,136.26,321666.0,125.3256,125.3991,125.1786,125.2153,321666.0
2020-11-17 11:05:00,136.27,136.56,136.25,136.56,10683.0,125.2245,125.491,125.2062,125.491,10683.0
2020-11-17 11:10:00,136.5,136.5,136.32,136.37,9433.0,125.4359,125.4359,125.2705,125.3164,9433.0
2020-11-17 11:15:00,136.39,136.39,136.12,136.13,18882.0,125.3348,125.3348,125.0867,125.0959,18882.0
2020-11-17 11:20:00,136.11,136.11,135.55,135.58,16128.0,125.0775,125.0775,124.5629,124.5905,16128.0
2020-11-17 11:25:00,135.51,135.51,135.15,135.34,16100.0,124.5261,124.5261,124.1953,124.3699,16100.0
2020-11-17 11:30:00,135.39,135.75,135.34,135.56,10097.0,124.4159,124.7467,124.3699,124.5721,10097.0
2020-11-17 11:35:00,135.59,135.94,135.51,135.93,13977.0,124.5997,124.9213,124.5261,124.9121,13977.0
2020-11-17 11:40:00,135.9,136.06,135.9,136.02,12100.0,124.8845,125.0316,124.8845,124.9948,12100.0
2020-11-17 11:45:00,135.95,135.98,135.58,135.62,10344.0,124.9305,124.958,124.5905,124.6272,10344.0
2020-11-17 11:50:00,135.61,135.64,135.5,135.58,22618.0,124.618,124.6456,124.517,124.5905,22618.0
2020-11-17 11:55:00,135.59,135.87,135.57,135.87,11655.0,124.5997,124.857,124.5813,124.857,11655.0
2020-11-17 12:00:00,135.88,136.2,135.88,136.17,8608.0,124.8662,125.1602,124.8662,125.1326,8608.0
2020-11-17 12:05:00,136.16,136.37,136.1,136.28,8864.0,125.1235,125.3164,125.0683,125.2337,8864.0
2020-11-17 12:10:00,136.31,136.62,136.18,136.62,8541.0,125.2613,125.5462,125.1418,125.5462,8541.0
2020-11-17 12:15:00,136.64,136.71,136.59,136.62,5971.0,125.5645,125.6289,125.5186,125.5462,5971.0
2020-11-17 12:20:00,136.62,136.64,136.29,136.35,6519.0,125.5462,125.5645,125.2429,125.2981,6519.0
2020-11-17 12:25:00,136.34,136.41,136.29,136.37,9141.0,125.2889,125.3532,125.2429,125.3164,9141.0
2020-11-17 12:30:00,136.36,136.47,136.36,136.38,14074.0,125.3072,125.4083,125.3072,125.3256,14074.0
2020-11-17 12:35:00,136.4,136.41,136.17,136.17,10110.0,125.344,125.3532,125.1326,125.1326,10110.0
2020-11-17 12:40:00,136.17,136.18,135.96,136.06,6592.0,125.1326,125.1418,124.9397,125.0316,6592.0
2020-11-17 12:45:00,136.03,136.03,135.93,135.97,8512.0,125.004,125.004,124.9121,124.9489,8512.0
2020-11-17 12:50:00,135.96,136.14,135.95,136.02,6102.0,124.9397,125.1051,124.9305,124.9948,6102.0
2020-11-17 12:55:00,136.02,136.05,135.85,135.9,7947.0,124.9948,125.0224,124.8386,124.8845,7947.0
2020-11-17 13:00:00,135.87,136.05,135.82,136.01,18326.0,124.857,125.0224,124.811,124.9856,18326.0
2020-11-17 13:05:00,136.06,136.14,136.0,136.14,6513.0,125.0316,125.1051,124.9764,125.1051,6513.0
2020-11-17 13:10:00,136.15,136.15,135.98,136.05,33339.0,125.1143,125.1143,124.958,125.0224,33339.0
2020-11-17 13:15:00,136.07,136.12,135.91,136.1,7167.0,125.0407,125.0867,124.8937,125.0683,7167.0
2020-11-17 13:20:00,136.07,136.07,135.91,135.91,5743.0,125.0407,125.0407,124.8937,124.8937,5743.0
2020-11-17 13:25:00,135.89,136.29,135.89,136.19,9195.0,124.8753,125.2429,124.8753,125.151,9195.0
2020-11-17 13:30:00,136.16,136.24,135.97,135.97,13603.0,125.1235,125.197,124.9489,124.9489,13603.0
2020-11-17 13:35:00,135.99,136.22,135.99,136.22,7923.0,124.9672,125.1786,124.9672,125.1786,7923.0
2020-11-17 13:40:00,136.19,136.19,136.13,136.16,5952.0,125.151,125.151,125.0959,125.1235,5952.0
2020-11-17 13:45:00,136.17,136.17,136.09,136.13,7431.0,125.1326,125.1326,125.0591,125.0959,7431.0
2020-11-17 13:50:00,136.15,136.34,136.15,136.32,20563.0,125.1143,125.2889,125.1143,125.2705,20563.0
2020-11-17 13:55:00,136.32,136.65,136.29,136.65,9281.0,125.2705,125.5737,125.2429,125.5737,9281.0
2020-11-17 14:00:00,136.62,136.71,136.5,136.64,9300.0,125.5462,125.6289,125.4359,125.5645,9300.0
2020-11-17 14:05:00,136.66,136.72,136.59,136.72,5128.0,125.5829,125.6381,125.5186,125.6381,5128.0
2020-11-17 14:10:00,136.74,136.94,136.74,136.86,7086.0,125.6564,125.8402,125.6564,125.7667,7086.0
2020-11-17 14:15:00,136.84,136.86,136.78,136.78,5309.0,125.7483,125.7667,125.6932,125.6932,5309.0
2020-11-17 14:20:00,136.77,136.85,136.57,136.62,8344.0,125.684,125.7575,125.5002,125.5462,8344.0
2020-11-17 14:25:00,136.63,136.63,136.47,136.48,8794.0,125.5554,125.5554,125.4083,125.4175,8794.0
2020-11-17 14:30:00,136.49,136.58,136.46,136.55,6646.0,125.4267,125.5094,125.3991,125.4818,6646.0
2020-11-17 14:35:00,136.59,136.7,136.55,136.6,7247.0,125.5186,125.6197,125.4818,125.5278,7247.0
2020-11-17 14:40:00,136.61,136.72,136.59,136.72,11536.0,125.537,125.6381,125.5186,125.6381,11536.0
2020-11-17 14:45:00,136.7,136.72,136.6,136.6,14327.0,125.6197,125.6381,125.5278,125.5278,14327.0
2020-11-17 14:50:00,136.59,136.62,136.42,136.42,8408.0,125.5186,125.5462,125.3624,125.3624,8408.0
2020-11-17 14:55:00,136.42,136.42,136.3,136.32,10277.0,125.3624,125.3624,125.2521,125.2705,10277.0
2020-11-17 15:00:00,136.31,136.32,136.11,136.17,10254.0,125.2613,125.2705,125.0775,125.1326,10254.0
2020-11-17 15:05:00,136.15,136.19,135.92,135.92,11796.0,125.1143,125.151,124.9029,124.9029,11796.0
2020-11-17 15:10:00,135.92,135.92,135.79,135.84,12766.0,124.9029,124.9029,124.7834,124.8294,12766.0
2020-11-17 15:15:00,135.84,135.93,135.8,135.85,15110.0,124.8294,124.9121,124.7926,124.8386,15110.0
2020-11-17 15:20:00,135.85,135.86,135.49,135.53,12598.0,124.8386,124.8478,124.5078,124.5445,12598.0
2020-11-17 15:25:00,135.5,135.66,135.46,135.63,13379.0,124.517,124.664,124.4802,124.6364,13379.0
2020-11-17 15:30:00,135.66,135.75,135.59,135.62,51225.0,124.664,124.7467,124.5997,124.6272,51225.0
2020-11-17 15:35:00,135.64,136.0,135.64,135.99,21915.0,124.6456,124.9764,124.6456,124.9672,21915.0
2020-11-17 15:40:00,136.0,136.0,135.78,135.86,19022.0,124.9764,124.9764,124.7743,124.8478,19022.0
2020-11-17 15:45:00,135.87,135.99,135.84,135.97,24999.0,124.857,124.9672,124.8294,124.9489,24999.0
2020-11-17 15:50:00,135.96,136.1,135.63,135.86,69032.0,124.9397,125.0683,124.6364,124.8478,69032.0
2020-11-17 15:55:00,135.84,135.92,135.74,135.82,99885.0,124.8294,124.9029,124.7375,124.811,99885.0
2020-11-18 09:30:00,135.98,136.51,135.63,135.92,45204.0,124.958,125.4451,124.6364,124.9029,45204.0
2020-11-18 09:35:00,135.92,136.11,135.64,135.65,19349.0,124.9029,125.0775,124.6456,124.6548,19349.0
2020-11-18 09:40:00,135.64,136.34,135.6,136.07,18642.0,124.6456,125.2889,124.6088,125.0407,18642.0
2020-11-18 09:45:00,136.07,136.18,135.88,135.88,5389.0,125.0407,125.1418,124.8662,124.8662,5389.0
2020-11-18 09:50:00,135.86,136.01,135.55,135.55,17137.0,124.8478,124.9856,124.5629,124.5629,17137.0
2020-11-18 09:55:00,135.61,135.72,135.46,135.53,17487.0,124.618,124.7191,124.4802,124.5445,17487.0
2020-11-18 10:00:00,135.47,135.47,134.75,134.85,44652.0,124.4894,124.4894,123.8277,123.9196,44652.0
2020-11-18 10:05:00,134.85,135.18,134.82,134.97,17453.0,123.9196,124.2229,123.8921,124.0299,17453.0
2020-11-18 10:10:00,135.0,135.27,134.99,135.2,24857.0,124.0575,124.3056,124.0483,124.2413,24857.0
2020-11-18 10:15:00,135.18,135.23,134.99,135.09,29063.0,124.2229,124.2688,124.0483,124.1402,29063.0
2020-11-18 10:20:00,135.06,135.43,135.05,135.34,21008.0,124.1126,124.4526,124.1034,124.3699,21008.0
2020-11-18 10:25:00,135.34,135.51,135.26,135.48,20959.0,124.3699,124.5261,124.2964,124.4986,20959.0
2020-11-18 10:30:00,135.48,135.55,135.27,135.31,14637.0,124.4986,124.5629,124.3056,124.3424,14637.0
2020-11-18 10:35:00,135.31,135.52,135.2,135.45,9319.0,124.3424,124.5353,124.2413,124.471,9319.0
2020-11-18 10:40:00,135.5,135.68,135.48,135.68,5500.0,124.517,124.6824,124.4986,124.6824,5500.0
2020-11-18 10:45:00,135.68,135.83,135.57,135.6,24104.0,124.6824,124.8202,124.5813,124.6088,24104.0
2020-11-18 10:50:00,135.6,135.61,135.38,135.39,14105.0,124.6088,124.618,124.4067,124.4159,14105.0
2020-11-18 10:55:00,135.38,135.45,135.21,135.22,9904.0,124.4067,124.471,124.2505,124.2596,9904.0
2020-11-18 11:00:00,135.19,135.32,135.14,135.31,10366.0,124.2321,124.3515,124.1861,124.3424,10366.0
2020-11-18 11:05:00,135.38,135.42,135.11,135.2,14551.0,124.4067,124.4434,124.1586,124.2413,14551.0
2020-11-18 11:10:00,135.14,135.24,135.12,135.22,7647.0,124.1861,124.278,124.1678,124.2596,7647.0
2020-11-18 11:15:00,135.2,135.31,135.17,135.27,7782.0,124.2413,124.3424,124.2137,124.3056,7782.0
2020-11-18 11:20:00,135.26,135.28,134.98,134.98,7361.0,124.2964,124.3148,124.0391,124.0391,7361.0
2020-11-18 11:25:00,135.03,135.16,134.97,135.08,3947.0,124.085,124.2045,124.0299,124.131,3947.0
2020-11-18 11:30:00,135.11,135.17,135.07,135.11,4479.0,124.1586,124.2137,124.1218,124.1586,4479.0
2020-11-18 11:35:00,135.08,135.23,135.08,135.13,5020.0,124.131,124.2688,124.131,124.1769,5020.0
2020-11-18 11:40:00,135.12,135.33,135.11,135.31,85304.0,124.1678,124.3607,124.1586,124.3424,85304.0
2020-11-18 11:45:00,135.35,135.52,135.28,135.46,23315.0,124.3791,124.5353,124.3148,124.4802,23315.0
2020-11-18 11:50:00,135.42,135.86,135.42,135.86,7963.0,124.4434,124.8478,124.4434,124.8478,7963.0
2020-11-18 11:55:00,135.86,136.06,135.86,136.06,12057.0,124.8478,125.0316,124.8478,125.0316,12057.0
2020-11-18 12:00:00,136.11,136.29,136.05,136.18,6315.0,125.0775,125.2429,125.0224,125.1418,6315.0
2020-11-18 12:05:00,136.15,136.17,136.07,136.07,3175.0,125.1143,125.1326,125.0407,125.0407,3175.0
2020-11-18 12:10:00,136.04,136.09,135.93,136.0,6016.0,125.0132,125.0591,124.9121,124.9764,6016.0
2020-11-18 12:15:00,136.0,136.01,135.82,135.83,3400.0,124.9764,124.9856,124.811,124.8202,3400.0
2020-11-18 12:20:00,135.82,136.02,135.8,135.98,10657.0,124.811,124.9948,124.7926,124.958,10657.0
2020-11-18 12:25:00,135.96,135.96,135.87,135.92,3062.0,124.9397,124.9397,124.857,124.9029,3062.0
2020-11-18 12:30:00,135.94,136.04,135.84,136.03,3506.0,124.9213,125.0132,124.8294,125.004,3506.0
2020-11-18 12:35:00,136.02,136.11,135.98,136.03,4788.0,124.9948,125.0775,124.958,125.004,4788.0
2020-11-18 12:40:00,136.0,136.1,135.92,136.07,6910.0,124.9764,125.0683,124.9029,125.0407,6910.0
2020-11-18 12:45:00,136.02,136.04,135.75,135.83,3601.0,124.9948,125.0132,124.7467,124.8202,3601.0
2020-11-18 12:50:00,135.84,135.85,135.72,135.72,15140.0,124.8294,124.8386,124.7191,124.7191,15140.0
2020-11-18 12:55:00,135.7,135.74,135.58,135.62,3377.0,124.7007,124.7375,124.5905,124.6272,3377.0
2020-11-18 13:00:00,135.62,135.62,135.4,135.59,6926.0,124.6272,124.6272,124.4251,124.5997,6926.0
2020-11-18 13:05:00,135.58,135.64,135.46,135.61,4509.0,124.5905,124.6456,124.4802,124.618,4509.0
2020-11-18 13:10:00,135.61,135.61,135.39,135.44,4063.0,124.618,124.618,124.4159,124.4618,4063.0
2020-11-18 13:15:00,135.43,135.51,135.35,135.45,3164.0,124.4526,124.5261,124.3791,124.471,3164.0
2020-11-18 13:20:00,135.47,135.52,135.44,135.52,4164.0,124.4894,124.5353,124.4618,124.5353,4164.0
2020-11-18 13:25:00,135.48,135.48,135.15,135.16,5864.0,124.4986,124.4986,124.1953,124.2045,5864.0
2020-11-18 13:30:00,135.19,135.28,135.14,135.14,5898.0,124.2321,124.3148,124.1861,124.1861,5898.0
2020-11-18 13:35:00,135.16,135.25,135.06,135.08,10072.0,124.2045,124.2872,124.1126,124.131,10072.0
2020-11-18 13:40:00,135.08,135.11,134.68,134.69,22439.0,124.131,124.1586,123.7634,123.7726,22439.0
2020-11-18 13:45:00,134.73,134.73,134.41,134.46,20039.0,123.8094,123.8094,123.5153,123.5612,20039.0
2020-11-18 13:50:00,134.42,134.47,134.29,134.35,16162.0,123.5245,123.5704,123.405,123.4602,16162.0
2020-11-18 13:55:00,134.35,134.43,134.24,134.29,27765.0,123.4602,123.5337,123.3591,123.405,27765.0
2020-11-18 14:00:00,134.25,134.55,134.24,134.46,8321.0,123.3683,123.644,123.3591,123.5612,8321.0
2020-11-18 14:05:00,134.45,134.46,134.35,134.36,12800.0,123.5521,123.5612,123.4602,123.4694,12800.0
2020-11-18 14:10:00,134.34,134.39,134.24,134.33,5559.0,123.451,123.4969,123.3591,123.4418,5559.0
2020-11-18 14:15:00,134.31,134.32,134.01,134.01,16364.0,123.4234,123.4326,123.1477,123.1477,16364.0
2020-11-18 14:20:00,134.03,134.05,133.83,133.83,12156.0,123.1661,123.1845,122.9823,122.9823,12156.0
2020-11-18 14:25:00,133.83,133.88,133.7,133.83,9483.0,122.9823,123.0283,122.8629,122.9823,9483.0
2020-11-18 14:30:00,133.84,133.95,133.66,133.86,12606.0,122.9915,123.0926,122.8261,123.0099,12606.0
2020-11-18 14:35:00,133.86,134.0,133.74,133.94,8728.0,123.0099,123.1385,122.8996,123.0834,8728.0
2020-11-18 14:40:00,133.94,134.06,133.8,133.93,17353.0,123.0834,123.1937,122.9547,123.0742,17353.0
2020-11-18 14:45:00,133.93,134.01,133.86,133.89,13975.0,123.0742,123.1477,123.0099,123.0375,13975.0
2020-11-18 14:50:00,133.89,133.97,133.85,133.94,11881.0,123.0375,123.111,123.0007,123.0834,11881.0
2020-11-18 14:55:00,133.95,133.97,133.82,133.82,12181.0,123.0926,123.111,122.9731,122.9731,12181.0
2020-11-18 15:00:00,133.82,133.87,133.4,133.47,44461.0,122.9731,123.0191,122.5872,122.6515,44461.0
2020-11-18 15:05:00,133.5,133.79,133.42,133.77,41912.0,122.6791,122.9456,122.6055,122.9272,41912.0
2020-11-18 15:10:00,133.79,134.0,133.78,133.86,15187.0,122.9456,123.1385,122.9364,123.0099,15187.0
2020-11-18 15:15:00,133.87,133.91,133.7,133.7,14305.0,123.0191,123.0558,122.8629,122.8629,14305.0
2020-11-18 15:20:00,133.68,133.95,133.65,133.93,18435.0,122.8445,123.0926,122.8169,123.0742,18435.0
2020-11-18 15:25:00,133.94,133.94,133.65,133.7,25489.0,123.0834,123.0834,122.8169,122.8629,25489.0
2020-11-18 15:30:00,133.69,133.78,133.58,133.74,26655.0,122.8537,122.9364,122.7526,122.8996,26655.0
2020-11-18 15:35:00,133.72,133.77,133.29,133.33,29595.0,122.8812,122.9272,122.4861,122.5228,29595.0
2020-11-18 15:40:00,133.33,133.34,132.97,133.15,57238.0,122.5228,122.532,122.192,122.3574,57238.0
2020-11-18 15:45:00,133.15,133.73,133.1,133.53,45451.0,122.3574,122.8904,122.3115,122.7066,45451.0
2020-11-18 15:50:00,133.52,133.63,133.33,133.34,60389.0,122.6974,122.7985,122.5228,122.532,60389.0
2020-11-18 15:55:00,133.35,133.6,133.19,133.24,95773.0,122.5412,122.771,122.3942,122.4401,95773.0
2020-11-19 09:30:00,132.67,133.16,131.5,132.73,47898.0,121.9163,122.3666,120.8412,121.9715,47898.0
2020-11-19 09:35:00,132.86,133.61,132.69,133.59,13081.0,122.0909,122.7801,121.9347,122.7618,13081.0
2020-11-19 09:40:00,133.61,133.75,133.05,133.31,15543.0,122.7801,122.9088,122.2655,122.5045,15543.0
2020-11-19 09:45:00,133.55,133.82,133.47,133.59,7663.0,122.725,122.9731,122.6515,122.7618,7663.0
2020-11-19 09:50:00,133.63,133.72,133.35,133.71,7647.0,122.7985,122.8812,122.5412,122.872,7647.0
2020-11-19 09:55:00,133.71,134.02,133.6,133.81,10008.0,122.872,123.1569,122.771,122.9639,10008.0
2020-11-19 10:00:00,133.99,134.14,133.79,133.79,7223.0,123.1293,123.2672,122.9456,122.9456,7223.0
2020-11-19 10:05:00,133.83,134.01,133.74,133.9,8720.0,122.9823,123.1477,122.8996,123.0466,8720.0
2020-11-19 10:10:00,133.93,134.08,133.76,134.03,15288.0,123.0742,123.2121,122.918,123.1661,15288.0
2020-11-19 10:15:00,134.06,134.14,133.81,133.88,6913.0,123.1937,123.2672,122.9639,123.0283,6913.0
2020-11-19 10:20:00,133.8,133.8,133.47,133.49,4708.0,122.9547,122.9547,122.6515,122.6699,4708.0
2020-11-19 10:25:00,133.56,133.7,133.45,133.58,14088.0,122.7342,122.8629,122.6331,122.7526,14088.0
2020-11-19 10:30:00,133.63,133.73,133.37,133.45,32047.0,122.7985,122.8904,122.5596,122.6331,32047.0
2020-11-19 10:35:00,133.48,133.98,133.47,133.95,8372.0,122.6607,123.1202,122.6515,123.0926,8372.0
2020-11-19 10:40:00,133.93,134.15,133.82,134.0,13408.0,123.0742,123.2764,122.9731,123.1385,13408.0
2020-11-19 10:45:00,134.05,134.23,133.91,134.03,9493.0,123.1845,123.3499,123.0558,123.1661,9493.0
2020-11-19 10:50:00,134.04,134.17,134.0,134.15,10886.0,123.1753,123.2948,123.1385,123.2764,10886.0
2020-11-19 10:55:00,134.15,134.22,133.98,134.05,9861.0,123.2764,123.3407,123.1202,123.1845,9861.0
2020-11-19 11:00:00,134.02,134.12,133.72,133.72,7953.0,123.1569,123.2488,122.8812,122.8812,7953.0
2020-11-19 11:05:00,133.74,133.88,133.59,133.86,18545.0,122.8996,123.0283,122.7618,123.0099,18545.0
2020-11-19 11:10:00,133.85,134.03,133.74,133.97,10449.0,123.0007,123.1661,122.8996,123.111,10449.0
2020-11-19 11:15:00,133.99,134.43,133.99,134.4,15825.0,123.1293,123.5337,123.1293,123.5061,15825.0
2020-11-19 11:20:00,134.4,134.47,134.23,134.41,10140.0,123.5061,123.5704,123.3499,123.5153,10140.0
2020-11-19 11:25:00,134.43,134.52,134.32,134.42,9537.0,123.5337,123.6164,123.4326,123.5245,9537.0
2020-11-19 11:30:00,134.47,134.72,134.36,134.36,10144.0,123.5704,123.8002,123.4694,123.4694,10144.0
2020-11-19 11:35:00,134.39,134.47,134.3,134.44,4082.0,123.4969,123.5704,123.4142,123.5429,4082.0
2020-11-19 11:40:00,134.42,134.66,134.42,134.65,4556.0,123.5245,123.745,123.5245,123.7358,4556.0
2020-11-19 11:45:00,134.71,134.83,134.65,134.76,5591.0,123.791,123.9013,123.7358,123.8369,5591.0
2020-11-19 11:50:00,134.76,134.83,134.61,134.83,5553.0,123.8369,123.9013,123.6991,123.9013,5553.0
2020-11-19 11:55:00,134.79,134.86,134.71,134.73,5145.0,123.8645,123.9288,123.791,123.8094,5145.0
2020-11-19 12:00:00,134.71,134.89,134.64,134.74,6429.0,123.791,123.9564,123.7267,123.8186,6429.0
2020-11-19 12:05:00,134.74,134.74,134.6,134.62,6353.0,123.8186,123.8186,123.6899,123.7083,6353.0
2020-11-19 12:10:00,134.59,134.67,134.51,134.67,6960.0,123.6807,123.7542,123.6072,123.7542,6960.0
2020-11-19 12:15:00,134.72,134.76,134.54,134.54,7044.0,123.8002,123.8369,123.6348,123.6348,7044.0
2020-11-19 12:20:00,134.64,134.77,134.56,134.6,9902.0,123.7267,123.8461,123.6531,123.6899,9902.0
2020-11-19 12:25:00,134.59,134.62,134.42,134.5,14594.0,123.6807,123.7083,123.5245,123.598,14594.0
2020-11-19 12:30:00,134.52,134.75,134.51,134.7,3824.0,123.6164,123.8277,123.6072,123.7818,3824.0
2020-11-19 12:35:00,134.75,134.79,134.66,134.79,3904.0,123.8277,123.8645,123.745,123.8645,3904.0
2020-11-19 12:40:00,134.8,134.86,134.42,134.44,4162.0,123.8737,123.9288,123.5245,123.5429,4162.0
2020-11-19 12:45:00,134.41,134.5,134.23,134.23,3508.0,123.5153,123.598,123.3499,123.3499,3508.0
2020-11-19 12:50:00,134.22,134.49,134.22,134.42,9833.0,123.3407,123.5888,123.3407,123.5245,9833.0
2020-11-19 12:55:00,134.4,134.65,134.33,134.6,6326.0,123.5061,123.7358,123.4418,123.6899,6326.0
2020-11-19 13:00:00,134.62,134.66,134.51,134.51,4982.0,123.7083,123.745,123.6072,123.6072,4982.0
2020-11-19 13:05:00,134.52,134.58,134.42,134.45,7688.0,123.6164,123.6715,123.5245,123.5521,7688.0
2020-11-19 13:10:00,134.47,134.55,134.44,134.53,3600.0,123.5704,123.644,123.5429,123.6256,3600.0
2020-11-19 13:15:00,134.53,134.57,134.43,134.48,2245.0,123.6256,123.6623,123.5337,123.5796,2245.0
2020-11-19 13:20:00,134.55,134.64,134.54,134.57,2911.0,123.644,123.7267,123.6348,123.6623,2911.0
2020-11-19 13:25:00,134.61,134.84,134.61,134.7,2600.0,123.6991,123.9104,123.6991,123.7818,2600.0
2020-11-19 13:30:00,134.74,134.75,134.59,134.64,6171.0,123.8186,123.8277,123.6807,123.7267,6171.0
2020-11-19 13:35:00,134.63,134.66,134.56,134.63,3817.0,123.7175,123.745,123.6531,123.7175,3817.0
2020-11-19 13:40:00,134.66,134.66,134.56,134.61,5826.0,123.745,123.745,123.6531,123.6991,5826.0
2020-11-19 13:45:00,134.6,134.77,134.6,134.72,4655.0,123.6899,123.8461,123.6899,123.8002,4655.0
2020-11-19 13:50:00,134.76,134.79,134.57,134.74,6347.0,123.8369,123.8645,123.6623,123.8186,6347.0
2020-11-19 13:55:00,134.71,134.71,134.63,134.64,8309.0,123.791,123.791,123.7175,123.7267,8309.0
2020-11-19 14:00:00,134.63,134.72,134.5,134.61,30396.0,123.7175,123.8002,123.598,123.6991,30396.0
2020-11-19 14:05:00,134.55,134.74,134.5,134.56,35354.0,123.644,123.8186,123.598,123.6531,35354.0
2020-11-19 14:10:00,134.56,134.67,134.53,134.57,4979.0,123.6531,123.7542,123.6256,123.6623,4979.0
2020-11-19 14:15:00,134.56,134.56,134.4,134.46,4141.0,123.6531,123.6531,123.5061,123.5612,4141.0
2020-11-19 14:20:00,134.52,134.52,134.34,134.41,5900.0,123.6164,123.6164,123.451,123.5153,5900.0
2020-11-19 14:25:00,134.47,134.58,134.45,134.56,6884.0,123.5704,123.6715,123.5521,123.6531,6884.0
2020-11-19 14:30:00,134.6,134.68,134.59,134.66,9893.0,123.6899,123.7634,123.6807,123.745,9893.0
2020-11-19 14:35:00,134.65,134.72,134.62,134.69,11765.0,123.7358,123.8002,123.7083,123.7726,11765.0
2020-11-19 14:40:00,134.7,134.92,134.66,134.85,14624.0,123.7818,123.984,123.745,123.9196,14624.0
2020-11-19 14:45:00,134.88,134.9,134.74,134.75,40158.0,123.9472,123.9656,123.8186,123.8277,40158.0
2020-11-19 14:50:00,134.78,134.85,134.67,134.72,9026.0,123.8553,123.9196,123.7542,123.8002,9026.0
2020-11-19 14:55:00,134.72,134.87,134.62,134.79,9891.0,123.8002,123.938,123.7083,123.8645,9891.0
2020-11-19 15:00:00,134.78,134.85,134.66,134.79,7281.0,123.8553,123.9196,123.745,123.8645,7281.0
2020-11-19 15:05:00,134.73,134.85,134.69,134.81,13350.0,123.8094,123.9196,123.7726,123.8829,13350.0
2020-11-19 15:10:00,134.81,135.45,134.81,135.42,62842.0,123.8829,124.471,123.8829,124.4434,62842.0
2020-11-19 15:15:00,135.41,135.82,135.39,135.62,55189.0,124.4342,124.811,124.4159,124.6272,55189.0
2020-11-19 15:20:00,135.66,135.81,135.61,135.77,36894.0,124.664,124.8018,124.618,124.7651,36894.0
2020-11-19 15:25:00,135.74,135.95,135.64,135.92,64915.0,124.7375,124.9305,124.6456,124.9029,64915.0
2020-11-19 15:30:00,135.92,135.95,135.6,135.73,48338.0,124.9029,124.9305,124.6088,124.7283,48338.0
2020-11-19 15:35:00,135.74,136.02,135.71,136.01,26901.0,124.7375,124.9948,124.7099,124.9856,26901.0
2020-11-19 15:40:00,136.02,136.04,135.84,135.85,30090.0,124.9948,125.0132,124.8294,124.8386,30090.0
2020-11-19 15:45:00,135.84,135.93,135.75,135.78,27347.0,124.8294,124.9121,124.7467,124.7743,27347.0
2020-11-19 15:50:00,135.81,136.03,135.77,136.03,48098.0,124.8018,125.004,124.7651,125.004,48098.0
2020-11-19 15:55:00,136.04,136.23,135.91,136.18,133752.0,125.0132,125.1878,124.8937,125.1418,133752.0
2020-11-20 09:30:00,136.49,136.87,135.64,136.15,125145.0,125.4267,125.7759,124.6456,125.1143,125145.0
2020-11-20 09:35:00,136.22,136.33,135.42,135.54,32219.0,125.1786,125.2797,124.4434,124.5537,32219.0
2020-11-20 09:40:00,135.59,136.21,135.3,135.92,27304.0,124.5997,125.1694,124.3332,124.9029,27304.0
2020-11-20 09:45:00,135.94,136.22,135.45,135.94,17577.0,124.9213,125.1786,124.471,124.9213,17577.0
2020-11-20 09:50:00,136.13,136.52,135.69,136.17,29093.0,125.0959,125.4543,124.6916,125.1326,29093.0
2020-11-20 09:55:00,136.16,136.35,135.97,136.3,8482.0,125.1235,125.2981,124.9489,125.2521,8482.0
2020-11-20 10:00:00,136.21,136.6,136.21,136.56,7715.0,125.1694,125.5278,125.1694,125.491,7715.0
2020-11-20 10:05:00,136.46,136.86,136.46,136.64,18881.0,125.3991,125.7667,125.3991,125.5645,18881.0
2020-11-20 10:10:00,136.55,136.55,136.12,136.29,11728.0,125.4818,125.4818,125.0867,125.2429,11728.0
2020-11-20 10:15:00,136.3,136.67,136.29,136.67,13954.0,125.2521,125.5921,125.2429,125.5921,13954.0
2020-11-20 10:20:00,136.58,136.86,136.43,136.62,14621.0,125.5094,125.7667,125.3716,125.5462,14621.0
2020-11-20 10:25:00,136.62,136.91,136.57,136.71,7462.0,125.5462,125.8127,125.5002,125.6289,7462.0
2020-11-20 10:30:00,136.75,136.78,136.06,136.28,20758.0,125.6656,125.6932,125.0316,125.2337,20758.0
2020-11-20 10:35:00,136.32,136.63,136.23,136.6,13721.0,125.2705,125.5554,125.1878,125.5278,13721.0
2020-11-20 10:40:00,136.6,136.61,136.12,136.31,22665.0,125.5278,125.537,125.0867,125.2613,22665.0
2020-11-20 10:45:00,136.34,136.47,136.2,136.36,9539.0,125.2889,125.4083,125.1602,125.3072,9539.0
2020-11-20 10:50:00,136.31,136.54,136.29,136.51,8872.0,125.2613,125.4727,125.2429,125.4451,8872.0
2020-11-20 10:55:00,136.52,136.53,136.28,136.39,9196.0,125.4543,125.4635,125.2337,125.3348,9196.0
2020-11-20 11:00:00,136.4,136.54,136.38,136.44,8146.0,125.344,125.4727,125.3256,125.3808,8146.0
2020-11-20 11:05:00,136.42,136.59,136.27,136.49,12969.0,125.3624,125.5186,125.2245,125.4267,12969.0
2020-11-20 11:10:00,136.47,136.51,136.16,136.16,13107.0,125.4083,125.4451,125.1235,125.1235,13107.0
2020-11-20 11:15:00,136.18,136.39,136.18,136.31,11055.0,125.1418,125.3348,125.1418,125.2613,11055.0
2020-11-20 11:20:00,136.35,136.54,136.15,136.54,10385.0,125.2981,125.4727,125.1143,125.4727,10385.0
2020-11-20 11:25:00,136.58,136.61,136.4,136.48,14434.0,125.5094,125.537,125.344,125.4175,14434.0
2020-11-20 11:30:00,136.48,136.63,136.44,136.57,9826.0,125.4175,125.5554,125.3808,125.5002,9826.0
2020-11-20 11:35:00,136.57,136.74,136.54,136.72,10975.0,125.5002,125.6564,125.4727,125.6381,10975.0
2020-11-20 11:40:00,136.75,136.82,136.46,136.53,8817.0,125.6656,125.73,125.3991,125.4635,8817.0
2020-11-20 11:45:00,136.59,136.61,136.19,136.19,11888.0,125.5186,125.537,125.151,125.151,11888.0
2020-11-20 11:50:00,136.09,136.26,136.07,136.07,11671.0,125.0591,125.2153,125.0407,125.0407,11671.0
2020-11-20 11:55:00,136.09,136.19,136.04,136.07,16785.0,125.0591,125.151,125.0132,125.0407,16785.0
2020-11-20 12:00:00,136.07,136.07,135.87,136.02,13962.0,125.0407,125.0407,124.857,124.9948,13962.0
2020-11-20 12:05:00,136.04,136.07,135.84,135.87,12843.0,125.0132,125.0407,124.8294,124.857,12843.0
2020-11-20 12:10:00,135.87,135.93,135.78,135.93,11196.0,124.857,124.9121,124.7743,124.9121,11196.0
2020-11-20 12:15:00,135.92,135.92,135.72,135.75,8441.0,124.9029,124.9029,124.7191,124.7467,8441.0
2020-11-20 12:20:00,135.76,136.34,135.76,136.31,9253.0,124.7559,125.2889,124.7559,125.2613,9253.0
2020-11-20 12:25:00,136.33,136.54,136.31,136.54,11467.0,125.2797,125.4727,125.2613,125.4727,11467.0
2020-11-20 12:30:00,136.53,136.77,136.52,136.68,29625.0,125.4635,125.684,125.4543,125.6013,29625.0
2020-11-20 12:35:00,136.68,136.81,136.6,136.6,18070.0,125.6013,125.7208,125.5278,125.5278,18070.0
2020-11-20 12:40:00,136.61,136.77,136.61,136.73,6324.0,125.537,125.684,125.537,125.6473,6324.0
2020-11-20 12:45:00,136.73,136.73,136.3,136.3,4207.0,125.6473,125.6473,125.2521,125.2521,4207.0
2020-11-20 12:50:00,136.35,136.51,136.24,136.45,6495.0,125.2981,125.4451,125.197,125.3899,6495.0
2020-11-20 12:55:00,136.47,136.61,136.46,136.6,3827.0,125.4083,125.537,125.3991,125.5278,3827.0
2020-11-20 13:00:00,136.58,136.62,136.31,136.39,4473.0,125.5094,125.5462,125.2613,125.3348,4473.0
2020-11-20 13:05:00,136.4,136.5,136.38,136.5,4760.0,125.344,125.4359,125.3256,125.4359,4760.0
2020-11-20 13:10:00,136.52,136.59,136.47,136.56,8109.0,125.4543,125.5186,125.4083,125.491,8109.0
2020-11-20 13:15:00,136.58,136.59,136.37,136.44,5574.0,125.5094,125.5186,125.3164,125.3808,5574.0
2020-11-20 13:20:00,136.44,136.49,136.38,136.45,4052.0,125.3808,125.4267,125.3256,125.3899,4052.0
2020-11-20 13:25:00,136.47,136.47,136.31,136.37,12191.0,125.4083,125.4083,125.2613,125.3164,12191.0
2020-11-20 13:30:00,136.37,136.56,136.25,136.33,16991.0,125.3164,125.491,125.2062,125.2797,16991.0
2020-11-20 13:35:00,136.29,136.71,136.29,136.68,14132.0,125.2429,125.6289,125.2429,125.6013,14132.0
2020-11-20 13:40:00,136.65,136.68,136.53,136.63,6798.0,125.5737,125.6013,125.4635,125.5554,6798.0
2020-11-20 13:45:00,136.64,136.71,136.42,136.42,6215.0,125.5645,125.6289,125.3624,125.3624,6215.0
2020-11-20 13:50:00,136.44,136.47,136.3,136.41,3173.0,125.3808,125.4083,125.2521,125.3532,3173.0
2020-11-20 13:55:00,136.42,136.43,136.3,136.33,1875.0,125.3624,125.3716,125.2521,125.2797,1875.0
2020-11-20 14:00:00,136.34,136.45,136.25,136.29,10626.0,125.2889,125.3899,125.2062,125.2429,10626.0
2020-11-20 14:05:00,136.31,136.37,136.31,136.31,2715.0,125.2613,125.3164,125.2613,125.2613,2715.0
2020-11-20 14:10:00,136.3,136.38,136.21,136.24,3220.0,125.2521,125.3256,125.1694,125.197,3220.0
2020-11-20 14:15:00,136.26,136.31,136.15,136.21,3744.0,125.2153,125.2613,125.1143,125.1694,3744.0
2020-11-20 14:20:00,136.22,136.36,136.17,136.29,6699.0,125.1786,125.3072,125.1326,125.2429,6699.0
2020-11-20 14:25:00,136.3,136.36,136.27,136.34,7100.0,125.2521,125.3072,125.2245,125.2889,7100.0
2020-11-20 14:30:00,136.31,136.35,136.26,136.3,6550.0,125.2613,125.2981,125.2153,125.2521,6550.0
2020-11-20 14:35:00,136.31,136.41,136.22,136.24,4229.0,125.2613,125.3532,125.1786,125.197,4229.0
2020-11-20 14:40:00,136.2,136.2,135.97,136.05,9081.0,125.1602,125.1602,124.9489,125.0224,9081.0
2020-11-20 14:45:00,136.05,136.08,135.96,136.0,9666.0,125.0224,125.0499,124.9397,124.9764,9666.0
2020-11-20 14:50:00,136.01,136.06,135.94,135.97,12333.0,124.9856,125.0316,124.9213,124.9489,12333.0
2020-11-20 14:55:00,135.96,136.01,135.88,135.94,11102.0,124.9397,124.9856,124.8662,124.9213,11102.0
2020-11-20 15:00:00,135.95,136.01,135.84,135.97,8075.0,124.9305,124.9856,124.8294,124.9489,8075.0
2020-11-20 15:05:00,135.95,136.08,135.74,135.77,14777.0,124.9305,125.0499,124.7375,124.7651,14777.0
2020-11-20 15:10:00,135.8,135.85,135.51,135.58,11565.0,124.7926,124.8386,124.5261,124.5905,11565.0
2020-11-20 15:15:00,135.54,135.59,135.46,135.47,16188.0,124.5537,124.5997,124.4802,124.4894,16188.0
2020-11-20 15:20:00,135.5,135.61,135.47,135.54,14610.0,124.517,124.618,124.4894,124.5537,14610.0
2020-11-20 15:25:00,135.53,135.54,135.37,135.41,12194.0,124.5445,124.5537,124.3975,124.4342,12194.0
2020-11-20 15:30:00,135.38,135.47,135.25,135.32,14461.0,124.4067,124.4894,124.2872,124.3515,14461.0
2020-11-20 15:35:00,135.35,135.53,135.35,135.51,11786.0,124.3791,124.5445,124.3791,124.5261,11786.0
2020-11-20 15:40:00,135.49,135.49,135.26,135.35,18213.0,124.5078,124.5078,124.2964,124.3791,18213.0
2020-11-20 15:45:00,135.38,135.69,135.36,135.43,19907.0,124.4067,124.6916,124.3883,124.4526,19907.0
2020-11-20 15:50:00,135.42,135.43,134.94,134.94,42460.0,124.4434,124.4526,124.0023,124.0023,42460.0
2020-11-20 15:55:00,134.97,134.99,134.68,134.86,112163.0,124.0299,124.0483,123.7634,123.9288,112163.0
2020-11-23 09:30:00,135.28,136.0,135.21,135.61,43289.0,124.3148,124.9764,124.2505,124.618,43289.0
2020-11-23 09:35:00,135.51,135.68,135.18,135.53,16695.0,124.5261,124.6824,124.2229,124.5445,16695.0
2020-11-23 09:40:00,135.58,136.11,135.47,136.11,12358.0,124.5905,125.0775,124.4894,125.0775,12358.0
2020-11-23 09:45:00,136.32,136.66,136.05,136.66,16937.0,125.2705,125.5829,125.0224,125.5829,16937.0
2020-11-23 09:50:00,136.66,136.94,136.51,136.83,11967.0,125.5829,125.8402,125.4451,125.7391,11967.0
2020-11-23 09:55:00,136.88,136.94,136.62,136.76,21397.0,125.7851,125.8402,125.5462,125.6748,21397.0
2020-11-23 10:00:00,136.75,136.75,136.2,136.53,12195.0,125.6656,125.6656,125.1602,125.4635,12195.0
2020-11-23 10:05:00,136.53,136.54,136.01,136.16,16137.0,125.4635,125.4727,124.9856,125.1235,16137.0
2020-11-23 10:10:00,136.13,136.39,135.76,136.39,26399.0,125.0959,125.3348,124.7559,125.3348,26399.0
2020-11-23 10:15:00,136.34,136.4,136.2,136.27,23517.0,125.2889,125.344,125.1602,125.2245,23517.0
2020-11-23 10:20:00,136.23,136.24,136.0,136.01,41251.0,125.1878,125.197,124.9764,124.9856,41251.0
2020-11-23 10:25:00,136.0,136.03,135.73,135.81,19785.0,124.9764,125.004,124.7283,124.8018,19785.0
2020-11-23 10:30:00,135.75,136.07,135.75,135.88,14180.0,124.7467,125.0407,124.7467,124.8662,14180.0
2020-11-23 10:35:00,135.86,135.99,135.77,135.98,7710.0,124.8478,124.9672,124.7651,124.958,7710.0
2020-11-23 10:40:00,135.96,136.17,135.96,136.15,8583.0,124.9397,125.1326,124.9397,125.1143,8583.0
2020-11-23 10:45:00,136.18,136.18,135.86,136.06,12026.0,125.1418,125.1418,124.8478,125.0316,12026.0
2020-11-23 10:50:00,136.05,136.23,135.97,136.16,9559.0,125.0224,125.1878,124.9489,125.1235,9559.0
2020-11-23 10:55:00,136.13,136.2,136.05,136.16,6962.0,125.0959,125.1602,125.0224,125.1235,6962.0
2020-11-23 11:00:00,136.18,136.3,136.04,136.3,26760.0,125.1418,125.2521,125.0132,125.2521,26760.0
2020-11-23 11:05:00,136.34,136.4,135.89,135.91,32555.0,125.2889,125.344,124.8753,124.8937,32555.0
2020-11-23 11:10:00,135.84,135.84,135.21,135.28,24512.0,124.8294,124.8294,124.2505,124.3148,24512.0
2020-11-23 11:15:00,135.25,135.53,135.25,135.52,42003.0,124.2872,124.5445,124.2872,124.5353,42003.0
2020-11-23 11:20:00,135.51,135.82,135.5,135.56,15699.0,124.5261,124.811,124.517,124.5721,15699.0
2020-11-23 11:25:00,135.51,135.67,135.5,135.54,11273.0,124.5261,124.6732,124.517,124.5537,11273.0
2020-11-23 11:30:00,135.57,135.74,135.46,135.49,16494.0,124.5813,124.7375,124.4802,124.5078,16494.0
2020-11-23 11:35:00,135.58,135.9,135.47,135.9,23686.0,124.5905,124.8845,124.4894,124.8845,23686.0
2020-11-23 11:40:00,135.9,136.02,135.83,135.89,29379.0,124.8845,124.9948,124.8202,124.8753,29379.0
2020-11-23 11:45:00,135.89,135.97,135.82,135.91,30050.0,124.8753,124.9489,124.811,124.8937,30050.0
2020-11-23 11:50:00,135.92,136.02,135.9,135.93,24931.0,124.9029,124.9948,124.8845,124.9121,24931.0
2020-11-23 11:55:00,135.92,136.03,135.79,135.89,21234.0,124.9029,125.004,124.7834,124.8753,21234.0
2020-11-23 12:00:00,135.89,135.91,135.49,135.63,10041.0,124.8753,124.8937,124.5078,124.6364,10041.0
2020-11-23 12:05:00,135.6,135.62,135.43,135.56,14520.0,124.6088,124.6272,124.4526,124.5721,14520.0
2020-11-23 12:10:00,135.53,135.8,135.5,135.78,27629.0,124.5445,124.7926,124.517,124.7743,27629.0
2020-11-23 12:15:00,135.76,135.9,135.71,135.8,10103.0,124.7559,124.8845,124.7099,124.7926,10103.0
2020-11-23 12:20:00,135.8,135.92,135.8,135.9,12123.0,124.7926,124.9029,124.7926,124.8845,12123.0
2020-11-23 12:25:00,135.91,135.95,135.88,135.91,15899.0,124.8937,124.9305,124.8662,124.8937,15899.0
2020-11-23 12:30:00,135.91,136.14,135.9,136.11,28487.0,124.8937,125.1051,124.8845,125.0775,28487.0
2020-11-23 12:35:00,136.1,136.31,136.06,136.14,13909.0,125.0683,125.2613,125.0316,125.1051,13909.0
2020-11-23 12:40:00,136.18,136.18,136.04,136.04,10628.0,125.1418,125.1418,125.0132,125.0132,10628.0
2020-11-23 12:45:00,136.02,136.06,135.86,135.91,7650.0,124.9948,125.0316,124.8478,124.8937,7650.0
2020-11-23 12:50:00,135.95,136.01,135.81,135.93,6637.0,124.9305,124.9856,124.8018,124.9121,6637.0
2020-11-23 12:55:00,135.92,136.03,135.73,135.98,11604.0,124.9029,125.004,124.7283,124.958,11604.0
2020-11-23 13:00:00,135.97,136.02,135.86,136.02,5979.0,124.9489,124.9948,124.8478,124.9948,5979.0
2020-11-23 13:05:00,135.96,136.14,135.94,135.94,9751.0,124.9397,125.1051,124.9213,124.9213,9751.0
2020-11-23 13:10:00,135.97,136.03,135.92,136.03,6737.0,124.9489,125.004,124.9029,125.004,6737.0
2020-11-23 13:15:00,136.06,136.27,136.05,136.15,14164.0,125.0316,125.2245,125.0224,125.1143,14164.0
2020-11-23 13:20:00,136.16,136.38,136.16,136.3,12132.0,125.1235,125.3256,125.1235,125.2521,12132.0
2020-11-23 13:25:00,136.3,136.36,136.12,136.2,15056.0,125.2521,125.3072,125.0867,125.1602,15056.0
2020-11-23 13:30:00,136.2,136.27,136.11,136.11,9290.0,125.1602,125.2245,125.0775,125.0775,9290.0
2020-11-23 13:35:00,136.11,136.17,136.05,136.05,7846.0,125.0775,125.1326,125.0224,125.0224,7846.0
2020-11-23 13:40:00,136.05,136.07,136.0,136.04,15340.0,125.0224,125.0407,124.9764,125.0132,15340.0
2020-11-23 13:45:00,136.08,136.31,135.96,136.09,7837.0,125.0499,125.2613,124.9397,125.0591,7837.0
2020-11-23 13:50:00,136.09,136.13,135.95,136.08,10435.0,125.0591,125.0959,124.9305,125.0499,10435.0
2020-11-23 13:55:00,136.08,136.28,136.07,136.17,24938.0,125.0499,125.2337,125.0407,125.1326,24938.0
2020-11-23 14:00:00,136.18,136.24,136.05,136.05,11675.0,125.1418,125.197,125.0224,125.0224,11675.0
2020-11-23 14:05:00,136.09,136.1,135.84,135.89,6917.0,125.0591,125.0683,124.8294,124.8753,6917.0
2020-11-23 14:10:00,135.87,135.87,135.63,135.77,4540.0,124.857,124.857,124.6364,124.7651,4540.0
2020-11-23 14:15:00,135.84,135.89,135.51,135.58,9538.0,124.8294,124.8753,124.5261,124.5905,9538.0
2020-11-23 14:20:00,135.6,135.82,135.6,135.75,9171.0,124.6088,124.811,124.6088,124.7467,9171.0
2020-11-23 14:25:00,135.75,135.79,135.69,135.7,14984.0,124.7467,124.7834,124.6916,124.7007,14984.0
2020-11-23 14:30:00,135.66,135.98,135.66,135.95,14664.0,124.664,124.958,124.664,124.9305,14664.0
2020-11-23 14:35:00,135.97,135.97,135.8,135.94,4600.0,124.9489,124.9489,124.7926,124.9213,4600.0
2020-11-23 14:40:00,135.91,135.94,135.75,135.87,20815.0,124.8937,124.9213,124.7467,124.857,20815.0
2020-11-23 14:45:00,135.87,135.98,135.85,135.87,6166.0,124.857,124.958,124.8386,124.857,6166.0
2020-11-23 14:50:00,135.85,136.34,135.85,136.24,24253.0,124.8386,125.2889,124.8386,125.197,24253.0
2020-11-23 14:55:00,136.19,136.48,136.15,136.38,21409.0,125.151,125.4175,125.1143,125.3256,21409.0
2020-11-23 15:00:00,136.4,136.73,136.4,136.7,13043.0,125.344,125.6473,125.344,125.6197,13043.0
2020-11-23 15:05:00,136.65,136.78,136.59,136.64,15990.0,125.5737,125.6932,125.5186,125.5645,15990.0
2020-11-23 15:10:00,136.68,136.71,136.65,136.65,15912.0,125.6013,125.6289,125.5737,125.5737,15912.0
2020-11-23 15:15:00,136.65,136.66,136.4,136.42,16264.0,125.5737,125.5829,125.344,125.3624,16264.0
2020-11-23 15:20:00,136.41,136.45,136.29,136.45,15216.0,125.3532,125.3899,125.2429,125.3899,15216.0
2020-11-23 15:25:00,136.44,136.67,136.44,136.64,19544.0,125.3808,125.5921,125.3808,125.5645,19544.0
2020-11-23 15:30:00,136.64,136.75,136.6,136.73,20753.0,125.5645,125.6656,125.5278,125.6473,20753.0
2020-11-23 15:35:00,136.73,136.74,136.57,136.69,28029.0,125.6473,125.6564,125.5002,125.6105,28029.0
2020-11-23 15:40:00,136.66,136.83,136.61,136.83,29425.0,125.5829,125.7391,125.537,125.7391,29425.0
2020-11-23 15:45:00,136.83,136.92,136.75,136.85,54993.0,125.7391,125.8219,125.6656,125.7575,54993.0
2020-11-23 15:50:00,136.84,137.3,136.84,136.93,101195.0,125.7483,126.1711,125.7483,125.831,101195.0
2020-11-23 15:55:00,136.94,137.34,136.89,137.15,190959.0,125.8402,126.2078,125.7943,126.0332,190959.0
2020-11-24 09:30:00,137.68,137.75,135.05,135.57,139651.0,126.5202,126.5846,124.1034,124.5813,139651.0
2020-11-24 09:35:00,135.71,135.72,134.01,134.34,73120.0,124.7099,124.7191,123.1477,123.451,73120.0
2020-11-24 09:40:00,134.31,134.31,132.84,133.36,87228.0,123.4234,123.4234,122.0726,122.5504,87228.0
2020-11-24 09:45:00,133.45,133.92,133.23,133.73,88315.0,122.6331,123.065,122.4309,122.8904,88315.0
2020-11-24 09:50:00,133.52,134.46,133.25,134.4,47369.0,122.6974,123.5612,122.4493,123.5061,47369.0
2020-11-24 09:55:00,134.42,135.38,134.4,135.38,29923.0,123.5245,124.4067,123.5061,124.4067,29923.0
2020-11-24 10:00:00,135.44,135.51,134.57,134.99,79453.0,124.4618,124.5261,123.6623,124.0483,79453.0
2020-11-24 10:05:00,135.0,135.06,134.34,134.42,37847.0,124.0575,124.1126,123.451,123.5245,37847.0
2020-11-24 10:10:00,134.34,134.4,133.58,134.13,48664.0,123.451,123.5061,122.7526,123.258,48664.0
2020-11-24 10:15:00,134.14,134.29,133.65,134.22,24395.0,123.2672,123.405,122.8169,123.3407,24395.0
2020-11-24 10:20:00,134.19,134.19,133.16,133.58,51735.0,123.3131,123.3131,122.3666,122.7526,51735.0
2020-11-24 10:25:00,133.58,134.08,133.32,133.96,35771.0,122.7526,123.2121,122.5137,123.1018,35771.0
2020-11-24 10:30:00,133.98,134.16,133.78,134.11,24197.0,123.1202,123.2856,122.9364,123.2396,24197.0
2020-11-24 10:35:00,134.15,134.75,133.83,134.7,52587.0,123.2764,123.8277,122.9823,123.7818,52587.0
2020-11-24 10:40:00,134.74,135.41,134.71,135.27,37115.0,123.8186,124.4342,123.791,124.3056,37115.0
2020-11-24 10:45:00,135.34,135.57,135.18,135.44,29551.0,124.3699,124.5813,124.2229,124.4618,29551.0
2020-11-24 10:50:00,135.51,135.7,134.68,134.7,41471.0,124.5261,124.7007,123.7634,123.7818,41471.0
2020-11-24 10:55:00,134.66,134.78,134.3,134.7,26072.0,123.745,123.8553,123.4142,123.7818,26072.0
2020-11-24 11:00:00,134.7,134.82,134.25,134.55,26135.0,123.7818,123.8921,123.3683,123.644,26135.0
2020-11-24 11:05:00,134.55,135.21,134.54,135.1,48966.0,123.644,124.2505,123.6348,124.1494,48966.0
2020-11-24 11:10:00,135.01,135.11,134.85,134.98,35592.0,124.0667,124.1586,123.9196,124.0391,35592.0
2020-11-24 11:15:00,134.99,135.18,134.78,134.94,19723.0,124.0483,124.2229,123.8553,124.0023,19723.0
2020-11-24 11:20:00,134.95,135.08,134.8,134.95,22847.0,124.0115,124.131,123.8737,124.0115,22847.0
2020-11-24 11:25:00,134.92,135.11,134.8,135.01,20601.0,123.984,124.1586,123.8737,124.0667,20601.0
2020-11-24 11:30:00,134.97,134.97,134.67,134.79,9424.0,124.0299,124.0299,123.7542,123.8645,9424.0
2020-11-24 11:35:00,134.81,134.81,134.45,134.68,9787.0,123.8829,123.8829,123.5521,123.7634,9787.0
2020-11-24 11:40:00,134.8,135.07,134.8,134.95,66470.0,123.8737,124.1218,123.8737,124.0115,66470.0
2020-11-24 11:45:00,135.04,135.43,134.77,135.24,25203.0,124.0942,124.4526,123.8461,124.278,25203.0
2020-11-24 11:50:00,135.21,135.26,134.66,134.81,29474.0,124.2505,124.2964,123.745,123.8829,29474.0
2020-11-24 11:55:00,134.83,134.91,134.58,134.7,20660.0,123.9013,123.9748,123.6715,123.7818,20660.0
2020-11-24 12:00:00,134.74,134.9,134.6,134.86,31244.0,123.8186,123.9656,123.6899,123.9288,31244.0
2020-11-24 12:05:00,134.89,135.43,134.89,135.33,82051.0,123.9564,124.4526,123.9564,124.3607,82051.0
2020-11-24 12:10:00,135.3,135.42,135.13,135.31,26036.0,124.3332,124.4434,124.1769,124.3424,26036.0
2020-11-24 12:15:00,135.3,135.59,135.24,135.57,29515.0,124.3332,124.5997,124.278,124.5813,29515.0
2020-11-24 12:20:00,135.58,135.89,135.56,135.89,41743.0,124.5905,124.8753,124.5721,124.8753,41743.0
2020-11-24 12:25:00,135.87,136.03,135.76,136.03,32631.0,124.857,125.004,124.7559,125.004,32631.0
2020-11-24 12:30:00,136.03,136.07,135.76,135.94,21626.0,125.004,125.0407,124.7559,124.9213,21626.0
2020-11-24 12:35:00,135.97,136.2,135.62,135.94,29544.0,124.9489,125.1602,124.6272,124.9213,29544.0
2020-11-24 12:40:00,135.94,136.22,135.83,136.15,29445.0,124.9213,125.1786,124.8202,125.1143,29445.0
2020-11-24 12:45:00,136.21,136.3,136.08,136.24,17667.0,125.1694,125.2521,125.0499,125.197,17667.0
2020-11-24 12:50:00,136.25,136.26,135.95,136.0,15045.0,125.2062,125.2153,124.9305,124.9764,15045.0
2020-11-24 12:55:00,135.97,136.46,135.96,136.4,17267.0,124.9489,125.3991,124.9397,125.344,17267.0
2020-11-24 13:00:00,136.37,136.63,136.34,136.61,23059.0,125.3164,125.5554,125.2889,125.537,23059.0
2020-11-24 13:05:00,136.58,136.74,136.42,136.71,18160.0,125.5094,125.6564,125.3624,125.6289,18160.0
2020-11-24 13:10:00,136.71,136.74,136.44,136.61,14603.0,125.6289,125.6564,125.3808,125.537,14603.0
2020-11-24 13:15:00,136.61,136.64,136.34,136.39,10140.0,125.537,125.5645,125.2889,125.3348,10140.0
2020-11-24 13:20:00,136.39,136.66,136.37,136.62,16737.0,125.3348,125.5829,125.3164,125.5462,16737.0
2020-11-24 13:25:00,136.62,136.64,136.4,136.62,9300.0,125.5462,125.5645,125.344,125.5462,9300.0
2020-11-24 13:30:00,136.68,136.75,136.22,136.48,26474.0,125.6013,125.6656,125.1786,125.4175,26474.0
2020-11-24 13:35:00,136.48,136.67,136.42,136.57,25626.0,125.4175,125.5921,125.3624,125.5002,25626.0
2020-11-24 13:40:00,136.6,136.99,136.57,136.78,22649.0,125.5278,125.8862,125.5002,125.6932,22649.0
2020-11-24 13:45:00,136.79,136.84,136.52,136.73,14219.0,125.7024,125.7483,125.4543,125.6473,14219.0
2020-11-24 13:50:00,136.76,137.04,136.69,136.81,17731.0,125.6748,125.9321,125.6105,125.7208,17731.0
2020-11-24 13:55:00,136.8,137.03,136.7,136.8,21123.0,125.7116,125.9229,125.6197,125.7116,21123.0
2020-11-24 14:00:00,136.8,137.05,136.78,136.96,25773.0,125.7116,125.9413,125.6932,125.8586,25773.0
2020-11-24 14:05:00,136.95,137.0,136.67,136.79,16490.0,125.8494,125.8954,125.5921,125.7024,16490.0
2020-11-24 14:10:00,136.73,136.99,136.71,136.71,56762.0,125.6473,125.8862,125.6289,125.6289,56762.0
2020-11-24 14:15:00,136.72,137.24,136.55,137.14,42829.0,125.6381,126.1159,125.4818,126.024,42829.0
2020-11-24 14:20:00,137.17,137.21,136.91,137.01,36627.0,126.0516,126.0883,125.8127,125.9046,36627.0
2020-11-24 14:25:00,137.01,137.21,136.98,137.08,29539.0,125.9046,126.0883,125.877,125.9689,29539.0
2020-11-24 14:30:00,137.09,137.36,137.08,137.27,39240.0,125.9781,126.2262,125.9689,126.1435,39240.0
2020-11-24 14:35:00,137.3,137.75,137.3,137.63,43512.0,126.1711,126.5846,126.1711,126.4743,43512.0
2020-11-24 14:40:00,137.64,137.92,137.6,137.68,31536.0,126.4835,126.7408,126.4467,126.5202,31536.0
2020-11-24 14:45:00,137.69,137.7,137.27,137.48,15632.0,126.5294,126.5386,126.1435,126.3365,15632.0
2020-11-24 14:50:00,137.44,137.53,137.4,137.5,17339.0,126.2997,126.3824,126.2629,126.3548,17339.0
2020-11-24 14:55:00,137.5,137.5,137.26,137.36,17473.0,126.3548,126.3548,126.1343,126.2262,17473.0
2020-11-24 15:00:00,137.36,137.4,137.16,137.29,17296.0,126.2262,126.2629,126.0424,126.1619,17296.0
2020-11-24 15:05:00,137.29,137.33,137.15,137.21,19746.0,126.1619,126.1986,126.0332,126.0883,19746.0
2020-11-24 15:10:00,137.19,137.32,136.97,136.99,20589.0,126.07,126.1894,125.8678,125.8862,20589.0
2020-11-24 15:15:00,136.98,137.2,136.96,137.02,36087.0,125.877,126.0792,125.8586,125.9137,36087.0
2020-11-24 15:20:00,137.04,137.13,136.79,136.79,24870.0,125.9321,126.0148,125.7024,125.7024,24870.0
2020-11-24 15:25:00,136.81,136.84,136.65,136.77,18988.0,125.7208,125.7483,125.5737,125.684,18988.0
2020-11-24 15:30:00,136.77,136.8,136.45,136.59,37810.0,125.684,125.7116,125.3899,125.5186,37810.0
2020-11-24 15:35:00,136.63,136.63,136.22,136.22,48438.0,125.5554,125.5554,125.1786,125.1786,48438.0
2020-11-24 15:40:00,136.22,136.35,136.07,136.09,45531.0,125.1786,125.2981,125.0407,125.0591,45531.0
2020-11-24 15:45:00,136.13,136.45,136.04,136.37,58724.0,125.0959,125.3899,125.0132,125.3164,58724.0
2020-11-24 15:50:00,136.37,136.78,136.34,136.74,85258.0,125.3164,125.6932,125.2889,125.6564,85258.0
2020-11-24 15:55:00,136.76,137.03,136.76,136.89,169972.0,125.6748,125.9229,125.6748,125.7943,169972.0
2020-11-25 09:30:00,136.61,137.95,136.61,137.83,61953.0,125.537,126.7684,125.537,126.6581,61953.0
2020-11-25 09:35:00,137.75,137.79,137.26,137.61,28818.0,126.5846,126.6213,126.1343,126.4559,28818.0
2020-11-25 09:40:00,137.6,137.91,137.3,137.54,32336.0,126.4467,126.7316,126.1711,126.3916,32336.0
2020-11-25 09:45:00,137.52,137.75,137.08,137.37,23510.0,126.3732,126.5846,125.9689,126.2354,23510.0
2020-11-25 09:50:00,137.33,137.59,137.03,137.22,15404.0,126.1986,126.4375,125.9229,126.0975,15404.0
2020-11-25 09:55:00,137.3,137.36,136.78,136.95,23777.0,126.1711,126.2262,125.6932,125.8494,23777.0
2020-11-25 10:00:00,136.94,137.1,136.72,136.77,24156.0,125.8402,125.9873,125.6381,125.684,24156.0
2020-11-25 10:05:00,136.75,136.81,136.29,136.43,34143.0,125.6656,125.7208,125.2429,125.3716,34143.0
2020-11-25 10:10:00,136.42,136.72,136.29,136.43,10638.0,125.3624,125.6381,125.2429,125.3716,10638.0
2020-11-25 10:15:00,136.32,136.32,136.06,136.06,10504.0,125.2705,125.2705,125.0316,125.0316,10504.0
2020-11-25 10:20:00,136.15,136.15,135.56,135.78,15710.0,125.1143,125.1143,124.5721,124.7743,15710.0
2020-11-25 10:25:00,135.8,135.81,135.37,135.55,12774.0,124.7926,124.8018,124.3975,124.5629,12774.0
2020-11-25 10:30:00,135.56,135.87,135.4,135.4,16426.0,124.5721,124.857,124.4251,124.4251,16426.0
2020-11-25 10:35:00,135.43,135.78,135.43,135.77,15356.0,124.4526,124.7743,124.4526,124.7651,15356.0
2020-11-25 10:40:00,135.75,135.82,135.17,135.17,18719.0,124.7467,124.811,124.2137,124.2137,18719.0
2020-11-25 10:45:00,135.19,135.44,135.12,135.23,9740.0,124.2321,124.4618,124.1678,124.2688,9740.0
2020-11-25 10:50:00,135.23,135.42,135.05,135.23,17694.0,124.2688,124.4434,124.1034,124.2688,17694.0
2020-11-25 10:55:00,135.2,135.4,134.97,135.02,18578.0,124.2413,124.4251,124.0299,124.0759,18578.0
2020-11-25 11:00:00,134.96,135.47,134.96,135.44,16889.0,124.0207,124.4894,124.0207,124.4618,16889.0
2020-11-25 11:05:00,135.48,135.71,135.43,135.63,12363.0,124.4986,124.7099,124.4526,124.6364,12363.0
2020-11-25 11:10:00,135.64,135.95,135.59,135.95,9843.0,124.6456,124.9305,124.5997,124.9305,9843.0
2020-11-25 11:15:00,135.96,136.01,135.64,135.73,13107.0,124.9397,124.9856,124.6456,124.7283,13107.0
2020-11-25 11:20:00,135.69,135.71,135.49,135.68,13475.0,124.6916,124.7099,124.5078,124.6824,13475.0
2020-11-25 11:25:00,135.75,135.75,135.42,135.51,14213.0,124.7467,124.7467,124.4434,124.5261,14213.0
2020-11-25 11:30:00,135.49,135.83,135.49,135.72,8101.0,124.5078,124.8202,124.5078,124.7191,8101.0
2020-11-25 11:35:00,135.68,135.72,135.37,135.43,13279.0,124.6824,124.7191,124.3975,124.4526,13279.0
2020-11-25 11:40:00,135.41,135.56,135.33,135.52,25806.0,124.4342,124.5721,124.3607,124.5353,25806.0
2020-11-25 11:45:00,135.49,135.97,135.46,135.96,21710.0,124.5078,124.9489,124.4802,124.9397,21710.0
2020-11-25 11:50:00,135.95,135.97,135.73,135.87,10120.0,124.9305,124.9489,124.7283,124.857,10120.0
2020-11-25 11:55:00,135.87,135.92,135.77,135.86,6141.0,124.857,124.9029,124.7651,124.8478,6141.0
2020-11-25 12:00:00,135.91,135.94,135.72,135.93,11220.0,124.8937,124.9213,124.7191,124.9121,11220.0
2020-11-25 12:05:00,135.96,136.08,135.87,136.05,8667.0,124.9397,125.0499,124.857,125.0224,8667.0
2020-11-25 12:10:00,136.04,136.12,135.93,135.98,7515.0,125.0132,125.0867,124.9121,124.958,7515.0
2020-11-25 12:15:00,136.01,136.23,135.98,136.19,16104.0,124.9856,125.1878,124.958,125.151,16104.0
2020-11-25 12:20:00,136.19,136.22,135.96,135.96,6251.0,125.151,125.1786,124.9397,124.9397,6251.0
2020-11-25 12:25:00,136.0,136.02,135.78,135.96,13999.0,124.9764,124.9948,124.7743,124.9397,13999.0
2020-11-25 12:30:00,135.91,136.06,135.89,135.9,15940.0,124.8937,125.0316,124.8753,124.8845,15940.0
2020-11-25 12:35:00,135.88,135.9,135.71,135.78,18816.0,124.8662,124.8845,124.7099,124.7743,18816.0
2020-11-25 12:40:00,135.81,136.09,135.79,136.05,7477.0,124.8018,125.0591,124.7834,125.0224,7477.0
2020-11-25 12:45:00,136.06,136.11,136.0,136.11,5911.0,125.0316,125.0775,124.9764,125.0775,5911.0
2020-11-25 12:50:00,136.11,136.11,135.94,135.95,5842.0,125.0775,125.0775,124.9213,124.9305,5842.0
2020-11-25 12:55:00,135.93,135.95,135.83,135.88,8762.0,124.9121,124.9305,124.8202,124.8662,8762.0
2020-11-25 13:00:00,135.88,136.13,135.88,136.02,8075.0,124.8662,125.0959,124.8662,124.9948,8075.0
2020-11-25 13:05:00,135.99,136.04,135.88,135.92,7618.0,124.9672,125.0132,124.8662,124.9029,7618.0
2020-11-25 13:10:00,135.94,135.95,135.7,135.72,10512.0,124.9213,124.9305,124.7007,124.7191,10512.0
2020-11-25 13:15:00,135.72,135.95,135.56,135.81,10298.0,124.7191,124.9305,124.5721,124.8018,10298.0
2020-11-25 13:20:00,135.85,136.06,135.8,136.03,9595.0,124.8386,125.0316,124.7926,125.004,9595.0
2020-11-25 13:25:00,136.0,136.02,135.72,135.72,4137.0,124.9764,124.9948,124.7191,124.7191,4137.0
2020-11-25 13:30:00,135.69,135.79,135.59,135.74,8145.0,124.6916,124.7834,124.5997,124.7375,8145.0
2020-11-25 13:35:00,135.73,135.88,135.68,135.8,8821.0,124.7283,124.8662,124.6824,124.7926,8821.0
2020-11-25 13:40:00,135.72,135.77,135.65,135.75,6278.0,124.7191,124.7651,124.6548,124.7467,6278.0
2020-11-25 13:45:00,135.74,135.74,135.46,135.57,7850.0,124.7375,124.7375,124.4802,124.5813,7850.0
2020-11-25 13:50:00,135.61,135.69,135.49,135.69,8587.0,124.618,124.6916,124.5078,124.6916,8587.0
2020-11-25 13:55:00,135.65,135.75,135.63,135.64,7859.0,124.6548,124.7467,124.6364,124.6456,7859.0
2020-11-25 14:00:00,135.69,135.8,135.61,135.78,9033.0,124.6916,124.7926,124.618,124.7743,9033.0
2020-11-25 14:05:00,135.77,135.77,135.63,135.63,6930.0,124.7651,124.7651,124.6364,124.6364,6930.0
2020-11-25 14:10:00,135.6,135.66,135.48,135.66,12421.0,124.6088,124.664,124.4986,124.664,12421.0
2020-11-25 14:15:00,135.67,135.84,135.65,135.82,10412.0,124.6732,124.8294,124.6548,124.811,10412.0
2020-11-25 14:20:00,135.81,136.1,135.8,136.1,19129.0,124.8018,125.0683,124.7926,125.0683,19129.0
2020-11-25 14:25:00,136.12,136.22,136.09,136.13,12233.0,125.0867,125.1786,125.0591,125.0959,12233.0
2020-11-25 14:30:00,136.14,136.37,136.14,136.32,14695.0,125.1051,125.3164,125.1051,125.2705,14695.0
2020-11-25 14:35:00,136.32,136.39,136.19,136.38,11247.0,125.2705,125.3348,125.151,125.3256,11247.0
2020-11-25 14:40:00,136.39,136.48,136.24,136.24,6014.0,125.3348,125.4175,125.197,125.197,6014.0
2020-11-25 14:45:00,136.28,136.58,136.26,136.56,22350.0,125.2337,125.5094,125.2153,125.491,22350.0
2020-11-25 14:50:00,136.56,136.67,136.36,136.46,9005.0,125.491,125.5921,125.3072,125.3991,9005.0
2020-11-25 14:55:00,136.57,136.59,136.42,136.58,7882.0,125.5002,125.5186,125.3624,125.5094,7882.0
2020-11-25 15:00:00,136.52,136.52,136.41,136.49,6856.0,125.4543,125.4543,125.3532,125.4267,6856.0
2020-11-25 15:05:00,136.42,136.48,136.29,136.47,8932.0,125.3624,125.4175,125.2429,125.4083,8932.0
2020-11-25 15:10:00,136.47,136.53,136.29,136.35,8645.0,125.4083,125.4635,125.2429,125.2981,8645.0
2020-11-25 15:15:00,136.32,136.35,136.1,136.33,12484.0,125.2705,125.2981,125.0683,125.2797,12484.0
2020-11-25 15:20:00,136.29,136.38,136.25,136.3,25564.0,125.2429,125.3256,125.2062,125.2521,25564.0
2020-11-25 15:25:00,136.32,136.49,136.25,136.39,32024.0,125.2705,125.4267,125.2062,125.3348,32024.0
2020-11-25 15:30:00,136.39,136.5,136.37,136.46,11861.0,125.3348,125.4359,125.3164,125.3991,11861.0
2020-11-25 15:35:00,136.47,136.47,136.18,136.19,26797.0,125.4083,125.4083,125.1418,125.151,26797.0
2020-11-25 15:40:00,136.19,136.38,136.19,136.38,15606.0,125.151,125.3256,125.151,125.3256,15606.0
2020-11-25 15:45:00,136.39,136.41,136.16,136.17,46900.0,125.3348,125.3532,125.1235,125.1326,46900.0
2020-11-25 15:50:00,136.15,136.29,136.05,136.05,44264.0,125.1143,125.2429,125.0224,125.0224,44264.0
2020-11-25 15:55:00,136.06,136.06,135.89,135.95,74458.0,125.0316,125.0316,124.8753,124.9305,74458.0
2020-11-27 09:30:00,138.12,138.12,137.23,137.78,74316.0,126.9246,126.9246,126.1067,126.6121,74316.0
2020-11-27 09:35:00,137.69,137.88,137.26,137.77,25056.0,126.5294,126.704,126.1343,126.603,25056.0
2020-11-27 09:40:00,137.81,137.91,137.34,137.84,12025.0,126.6397,126.7316,126.2078,126.6673,12025.0
2020-11-27 09:45:00,137.86,138.19,137.77,138.09,21712.0,126.6857,126.9889,126.603,126.897,21712.0
2020-11-27 09:50:00,138.08,138.19,137.87,138.05,14336.0,126.8878,126.9889,126.6948,126.8603,14336.0
2020-11-27 09:55:00,138.1,138.14,137.92,138.07,15477.0,126.9062,126.943,126.7408,126.8786,15477.0
2020-11-27 10:00:00,138.15,138.27,138.11,138.12,13796.0,126.9522,127.0624,126.9154,126.9246,13796.0
2020-11-27 10:05:00,138.08,138.26,138.02,138.18,30396.0,126.8878,127.0532,126.8327,126.9797,30396.0
2020-11-27 10:10:00,138.14,138.23,138.13,138.17,5841.0,126.943,127.0257,126.9338,126.9705,5841.0
2020-11-27 10:15:00,138.17,138.24,138.14,138.24,8092.0,126.9705,127.0349,126.943,127.0349,8092.0
2020-11-27 10:20:00,138.24,138.26,138.05,138.24,19047.0,127.0349,127.0532,126.8603,127.0349,19047.0
2020-11-27 10:25:00,138.22,138.27,138.2,138.24,17231.0,127.0165,127.0624,126.9981,127.0349,17231.0
2020-11-27 10:30:00,138.25,138.47,138.16,138.4,14113.0,127.044,127.2462,126.9613,127.1819,14113.0
2020-11-27 10:35:00,138.4,138.55,138.37,138.48,12641.0,127.1819,127.3197,127.1543,127.2554,12641.0
2020-11-27 10:40:00,138.46,138.51,138.23,138.24,6054.0,127.237,127.283,127.0257,127.0349,6054.0
2020-11-27 10:45:00,138.21,138.23,138.05,138.22,5078.0,127.0073,127.0257,126.8603,127.0165,5078.0
2020-11-27 10:50:00,138.19,138.22,137.97,138.0,10131.0,126.9889,127.0165,126.7867,126.8143,10131.0
2020-11-27 10:55:00,137.96,137.98,137.7,137.74,6793.0,126.7776,126.7959,126.5386,126.5754,6793.0
2020-11-27 11:00:00,137.72,137.79,137.68,137.79,7794.0,126.557,126.6213,126.5202,126.6213,7794.0
2020-11-27 11:05:00,137.77,138.1,137.76,138.04,7416.0,126.603,126.9062,126.5938,126.8511,7416.0
2020-11-27 11:10:00,138.07,138.14,137.99,138.08,9470.0,126.8786,126.943,126.8051,126.8878,9470.0
2020-11-27 11:15:00,138.11,138.22,137.94,137.97,36581.0,126.9154,127.0165,126.7592,126.7867,36581.0
2020-11-27 11:20:00,137.93,137.99,137.74,137.81,15146.0,126.75,126.8051,126.5754,126.6397,15146.0
2020-11-27 11:25:00,137.79,138.13,137.79,138.13,6713.0,126.6213,126.9338,126.6213,126.9338,6713.0
2020-11-27 11:30:00,138.11,138.35,138.06,138.21,13213.0,126.9154,127.1359,126.8694,127.0073,13213.0
2020-11-27 11:35:00,138.18,138.25,138.09,138.25,18790.0,126.9797,127.044,126.897,127.044,18790.0
2020-11-27 11:40:00,138.25,138.35,138.21,138.27,9311.0,127.044,127.1359,127.0073,127.0624,9311.0
2020-11-27 11:45:00,138.2,138.27,138.03,138.08,10785.0,126.9981,127.0624,126.8419,126.8878,10785.0
2020-11-27 11:50:00,138.09,138.15,137.81,137.97,14659.0,126.897,126.9522,126.6397,126.7867,14659.0
2020-11-27 11:55:00,137.96,138.0,137.75,137.96,9510.0,126.7776,126.8143,126.5846,126.7776,9510.0
2020-11-27 12:00:00,137.93,138.11,137.89,138.06,14219.0,126.75,126.9154,126.7132,126.8694,14219.0
2020-11-27 12:05:00,138.1,138.21,138.02,138.12,18643.0,126.9062,127.0073,126.8327,126.9246,18643.0
2020-11-27 12:10:00,138.08,138.2,137.89,137.93,10746.0,126.8878,126.9981,126.7132,126.75,10746.0
2020-11-27 12:15:00,137.91,138.21,137.9,138.12,10726.0,126.7316,127.0073,126.7224,126.9246,10726.0
2020-11-27 12:20:00,138.12,138.12,137.82,137.89,18712.0,126.9246,126.9246,126.6489,126.7132,18712.0
2020-11-27 12:25:00,137.89,137.93,137.78,137.78,9949.0,126.7132,126.75,126.6121,126.6121,9949.0
2020-11-27 12:30:00,137.77,137.8,137.63,137.7,20087.0,126.603,126.6305,126.4743,126.5386,20087.0
2020-11-27 12:35:00,137.72,137.77,137.42,137.62,15326.0,126.557,126.603,126.2813,126.4651,15326.0
2020-11-27 12:40:00,137.62,137.62,137.41,137.49,16546.0,126.4651,126.4651,126.2721,126.3457,16546.0
2020-11-27 12:45:00,137.53,137.62,137.39,137.43,18204.0,126.3824,126.4651,126.2538,126.2905,18204.0
2020-11-27 12:50:00,137.44,137.6,137.4,137.52,27185.0,126.2997,126.4467,126.2629,126.3732,27185.0
2020-11-27 12:55:00,137.52,137.76,137.46,137.75,69018.0,126.3732,126.5938,126.3181,126.5846,69018.0
2020-11-30 09:30:00,137.66,138.92,137.52,138.37,47077.0,126.5019,127.6597,126.3732,127.1543,47077.0
2020-11-30 09:35:00,138.46,138.6,138.03,138.42,29594.0,127.237,127.3657,126.8419,127.2003,29594.0
2020-11-30 09:40:00,138.44,139.06,138.28,138.89,31449.0,127.2186,127.7884,127.0716,127.6322,31449.0
2020-11-30 09:45:00,138.84,138.86,137.97,138.39,23463.0,127.5862,127.6046,126.7867,127.1727,23463.0
2020-11-30 09:50:00,138.44,138.93,138.21,138.81,17578.0,127.2186,127.6689,127.0073,127.5587,17578.0
2020-11-30 09:55:00,138.8,139.02,138.71,138.72,19466.0,127.5495,127.7516,127.4668,127.476,19466.0
2020-11-30 10:00:00,138.72,139.12,138.72,139.12,27561.0,127.476,127.8435,127.476,127.8435,27561.0
2020-11-30 10:05:00,139.11,139.16,138.83,139.16,17940.0,127.8343,127.8803,127.577,127.8803,17940.0
2020-11-30 10:10:00,139.13,139.19,138.89,139.03,28391.0,127.8527,127.9079,127.6322,127.7608,28391.0
2020-11-30 10:15:00,139.08,139.33,138.71,138.76,10126.0,127.8068,128.0365,127.4668,127.5127,10126.0
2020-11-30 10:20:00,138.72,138.99,138.66,138.94,7479.0,127.476,127.7241,127.4208,127.6781,7479.0
2020-11-30 10:25:00,138.95,138.96,138.41,138.42,10268.0,127.6873,127.6965,127.1911,127.2003,10268.0
2020-11-30 10:30:00,138.3,138.45,137.98,138.13,18247.0,127.09,127.2278,126.7959,126.9338,18247.0
2020-11-30 10:35:00,138.08,138.08,137.78,137.89,18099.0,126.8878,126.8878,126.6121,126.7132,18099.0
2020-11-30 10:40:00,137.84,137.86,137.32,137.32,16479.0,126.6673,126.6857,126.1894,126.1894,16479.0
2020-11-30 10:45:00,137.17,137.55,137.1,137.43,13884.0,126.0516,126.4008,125.9873,126.2905,13884.0
2020-11-30 10:50:00,137.41,137.48,137.16,137.24,10704.0,126.2721,126.3365,126.0424,126.1159,10704.0
2020-11-30 10:55:00,137.24,137.56,137.13,137.56,15182.0,126.1159,126.41,126.0148,126.41,15182.0
2020-11-30 11:00:00,137.55,137.87,137.48,137.87,10806.0,126.4008,126.6948,126.3365,126.6948,10806.0
2020-11-30 11:05:00,137.87,137.94,137.4,137.44,18586.0,126.6948,126.7592,126.2629,126.2997,18586.0
2020-11-30 11:10:00,137.52,137.78,137.47,137.6,10904.0,126.3732,126.6121,126.3273,126.4467,10904.0
2020-11-30 11:15:00,137.58,137.96,137.51,137.68,8608.0,126.4284,126.7776,126.364,126.5202,8608.0
2020-11-30 11:20:00,137.69,137.7,137.28,137.28,15836.0,126.5294,126.5386,126.1527,126.1527,15836.0
2020-11-30 11:25:00,137.33,137.41,137.16,137.36,6610.0,126.1986,126.2721,126.0424,126.2262,6610.0
2020-11-30 11:30:00,137.36,137.56,137.17,137.33,10563.0,126.2262,126.41,126.0516,126.1986,10563.0
2020-11-30 11:35:00,137.36,137.74,137.28,137.74,6700.0,126.2262,126.5754,126.1527,126.5754,6700.0
2020-11-30 11:40:00,137.77,137.88,137.65,137.85,5479.0,126.603,126.704,126.4927,126.6765,5479.0
2020-11-30 11:45:00,137.91,137.99,137.68,137.69,5647.0,126.7316,126.8051,126.5202,126.5294,5647.0
2020-11-30 11:50:00,137.73,137.86,137.61,137.71,7262.0,126.5662,126.6857,126.4559,126.5478,7262.0
2020-11-30 11:55:00,137.7,138.07,137.7,137.85,7459.0,126.5386,126.8786,126.5386,126.6765,7459.0
2020-11-30 12:00:00,137.85,137.89,137.65,137.65,3800.0,126.6765,126.7132,126.4927,126.4927,3800.0
2020-11-30 12:05:00,137.65,137.77,137.6,137.68,6154.0,126.4927,126.603,126.4467,126.5202,6154.0
2020-11-30 12:10:00,137.73,137.74,137.57,137.68,7789.0,126.5662,126.5754,126.4192,126.5202,7789.0
2020-11-30 12:15:00,137.69,138.02,137.69,137.98,7300.0,126.5294,126.8327,126.5294,126.7959,7300.0
2020-11-30 12:20:00,138.01,138.01,137.81,137.94,5900.0,126.8235,126.8235,126.6397,126.7592,5900.0
2020-11-30 12:25:00,137.99,138.05,137.84,138.03,4364.0,126.8051,126.8603,126.6673,126.8419,4364.0
2020-11-30 12:30:00,138.02,138.13,137.99,138.08,11131.0,126.8327,126.9338,126.8051,126.8878,11131.0
2020-11-30 12:35:00,138.06,138.09,137.86,137.91,5123.0,126.8694,126.897,126.6857,126.7316,5123.0
2020-11-30 12:40:00,137.91,138.07,137.82,137.95,4000.0,126.7316,126.8786,126.6489,126.7684,4000.0
2020-11-30 12:45:00,138.0,138.11,137.82,138.04,9837.0,126.8143,126.9154,126.6489,126.8511,9837.0
2020-11-30 12:50:00,138.0,138.09,137.93,138.02,4850.0,126.8143,126.897,126.75,126.8327,4850.0
2020-11-30 12:55:00,138.04,138.11,137.99,138.08,11167.0,126.8511,126.9154,126.8051,126.8878,11167.0
2020-11-30 13:00:00,138.05,138.06,137.93,137.94,3309.0,126.8603,126.8694,126.75,126.7592,3309.0
2020-11-30 13:05:00,137.84,138.0,137.83,137.91,4502.0,126.6673,126.8143,126.6581,126.7316,4502.0
2020-11-30 13:10:00,137.83,137.89,137.76,137.78,8424.0,126.6581,126.7132,126.5938,126.6121,8424.0
2020-11-30 13:15:00,137.8,137.86,137.71,137.72,4250.0,126.6305,126.6857,126.5478,126.557,4250.0
2020-11-30 13:20:00,137.75,137.95,137.69,137.8,6177.0,126.5846,126.7684,126.5294,126.6305,6177.0
2020-11-30 13:25:00,137.84,137.86,137.7,137.7,4815.0,126.6673,126.6857,126.5386,126.5386,4815.0
2020-11-30 13:30:00,137.71,137.75,137.63,137.69,5924.0,126.5478,126.5846,126.4743,126.5294,5924.0
2020-11-30 13:35:00,137.7,137.73,137.55,137.6,5583.0,126.5386,126.5662,126.4008,126.4467,5583.0
2020-11-30 13:40:00,137.64,137.78,137.63,137.78,8774.0,126.4835,126.6121,126.4743,126.6121,8774.0
2020-11-30 13:45:00,137.82,137.92,137.75,137.9,5211.0,126.6489,126.7408,126.5846,126.7224,5211.0
2020-11-30 13:50:00,137.92,138.09,137.86,137.95,8228.0,126.7408,126.897,126.6857,126.7684,8228.0
2020-11-30 13:55:00,137.9,137.92,137.74,137.8,4196.0,126.7224,126.7408,126.5754,126.6305,4196.0
2020-11-30 14:00:00,137.72,137.79,137.61,137.67,7633.0,126.557,126.6213,126.4559,126.5111,7633.0
2020-11-30 14:05:00,137.69,137.7,137.55,137.64,7285.0,126.5294,126.5386,126.4008,126.4835,7285.0
2020-11-30 14:10:00,137.61,137.74,137.56,137.59,15206.0,126.4559,126.5754,126.41,126.4375,15206.0
2020-11-30 14:15:00,137.6,137.91,137.56,137.88,46534.0,126.4467,126.7316,126.41,126.704,46534.0
2020-11-30 14:20:00,137.87,138.03,137.74,137.84,39472.0,126.6948,126.8419,126.5754,126.6673,39472.0
2020-11-30 14:25:00,137.82,137.98,137.78,137.84,48284.0,126.6489,126.7959,126.6121,126.6673,48284.0
2020-11-30 14:30:00,137.84,137.85,137.72,137.85,30389.0,126.6673,126.6765,126.557,126.6765,30389.0
2020-11-30 14:35:00,137.85,137.98,137.79,137.98,8850.0,126.6765,126.7959,126.6213,126.7959,8850.0
2020-11-30 14:40:00,137.95,138.05,137.87,137.97,7893.0,126.7684,126.8603,126.6948,126.7867,7893.0
2020-11-30 14:45:00,138.0,138.04,137.89,138.04,8464.0,126.8143,126.8511,126.7132,126.8511,8464.0
2020-11-30 14:50:00,138.06,138.2,137.89,137.95,12546.0,126.8694,126.9981,126.7132,126.7684,12546.0
2020-11-30 14:55:00,137.96,138.24,137.96,138.16,12139.0,126.7776,127.0349,126.7776,126.9613,12139.0
2020-11-30 15:00:00,138.17,138.27,138.12,138.24,14375.0,126.9705,127.0624,126.9246,127.0349,14375.0
2020-11-30 15:05:00,138.24,138.5,138.23,138.43,26058.0,127.0349,127.2738,127.0257,127.2095,26058.0
2020-11-30 15:10:00,138.42,138.53,138.35,138.53,21907.0,127.2003,127.3014,127.1359,127.3014,21907.0
2020-11-30 15:15:00,138.53,138.55,138.39,138.5,15243.0,127.3014,127.3197,127.1727,127.2738,15243.0
2020-11-30 15:20:00,138.47,138.52,138.32,138.42,20309.0,127.2462,127.2922,127.1084,127.2003,20309.0
2020-11-30 15:25:00,138.43,138.45,138.02,138.03,16960.0,127.2095,127.2278,126.8327,126.8419,16960.0
2020-11-30 15:30:00,138.02,138.23,137.9,138.23,27737.0,126.8327,127.0257,126.7224,127.0257,27737.0
2020-11-30 15:35:00,138.24,138.33,138.15,138.25,20639.0,127.0349,127.1176,126.9522,127.044,20639.0
2020-11-30 15:40:00,138.27,138.32,138.19,138.25,20067.0,127.0624,127.1084,126.9889,127.044,20067.0
2020-11-30 15:45:00,138.24,138.4,138.14,138.38,29221.0,127.0349,127.1819,126.943,127.1635,29221.0
2020-11-30 15:50:00,138.39,138.97,138.39,138.97,114031.0,127.1727,127.7057,127.1727,127.7057,114031.0
2020-11-30 15:55:00,138.88,139.19,138.64,139.19,169416.0,127.623,127.9079,127.4024,127.9079,169416.0
2020-12-01 09:30:00,139.66,140.67,139.59,139.73,139604.0,128.3398,129.2679,128.2754,128.4041,139604.0
2020-12-01 09:35:00,139.77,139.83,139.11,139.16,18593.0,128.4408,128.496,127.8343,127.8803,18593.0
2020-12-01 09:40:00,139.2,139.78,138.81,139.62,131084.0,127.917,128.45,127.5587,128.303,131084.0
2020-12-01 09:45:00,139.71,139.91,139.48,139.65,17323.0,128.3857,128.5695,128.1743,128.3306,17323.0
2020-12-01 09:50:00,139.8,140.1,139.57,139.9,57634.0,128.4684,128.7441,128.2571,128.5603,57634.0
2020-12-01 09:55:00,139.91,140.08,139.69,139.84,25480.0,128.5695,128.7257,128.3673,128.5052,25480.0
2020-12-01 10:00:00,140.0,140.45,140.0,140.33,17678.0,128.6522,129.0657,128.6522,128.9555,17678.0
2020-12-01 10:05:00,140.37,140.46,140.15,140.4,21939.0,128.9922,129.0749,128.79,129.0198,21939.0
2020-12-01 10:10:00,140.45,140.86,140.32,140.59,25949.0,129.0657,129.4425,128.9463,129.1944,25949.0
2020-12-01 10:15:00,140.58,141.09,140.54,140.58,19132.0,129.1852,129.6538,129.1484,129.1852,19132.0
2020-12-01 10:20:00,140.53,140.99,140.42,140.51,34234.0,129.1392,129.562,129.0382,129.1209,34234.0
2020-12-01 10:25:00,140.51,140.73,140.36,140.59,17607.0,129.1209,129.323,128.983,129.1944,17607.0
2020-12-01 10:30:00,140.65,140.72,140.26,140.3,26980.0,129.2495,129.3138,128.8911,128.9279,26980.0
2020-12-01 10:35:00,140.3,140.35,139.49,139.73,75827.0,128.9279,128.9738,128.1835,128.4041,75827.0
2020-12-01 10:40:00,139.8,140.13,139.62,140.02,10001.0,128.4684,128.7717,128.303,128.6706,10001.0
2020-12-01 10:45:00,140.02,140.31,139.94,140.31,10110.0,128.6706,128.9371,128.5971,128.9371,10110.0
2020-12-01 10:50:00,140.34,140.49,140.31,140.35,29735.0,128.9646,129.1025,128.9371,128.9738,29735.0
2020-12-01 10:55:00,140.38,140.54,140.29,140.47,7704.0,129.0014,129.1484,128.9187,129.0841,7704.0
2020-12-01 11:00:00,140.41,140.86,140.4,140.85,9972.0,129.029,129.4425,129.0198,129.4333,9972.0
2020-12-01 11:05:00,140.82,141.04,140.82,140.99,9448.0,129.4057,129.6079,129.4057,129.562,9448.0
2020-12-01 11:10:00,141.0,141.16,140.96,141.06,12474.0,129.5711,129.7182,129.5344,129.6263,12474.0
2020-12-01 11:15:00,141.03,141.14,140.92,140.99,10796.0,129.5987,129.6998,129.4976,129.562,10796.0
2020-12-01 11:20:00,140.97,141.24,140.89,141.2,16291.0,129.5436,129.7917,129.4701,129.7549,16291.0
2020-12-01 11:25:00,141.25,141.33,140.92,141.2,28787.0,129.8009,129.8744,129.4976,129.7549,28787.0
2020-12-01 11:30:00,141.25,141.47,140.98,141.18,36222.0,129.8009,130.003,129.5528,129.7366,36222.0
2020-12-01 11:35:00,141.18,141.36,140.92,140.95,27892.0,129.7366,129.902,129.4976,129.5252,27892.0
2020-12-01 11:40:00,141.05,141.27,141.03,141.1,14695.0,129.6171,129.8193,129.5987,129.663,14695.0
2020-12-01 11:45:00,141.03,141.1,140.79,140.85,17967.0,129.5987,129.663,129.3782,129.4333,17967.0
2020-12-01 11:50:00,140.87,141.12,140.87,141.05,26662.0,129.4517,129.6814,129.4517,129.6171,26662.0
2020-12-01 11:55:00,141.09,141.23,141.07,141.13,6220.0,129.6538,129.7825,129.6355,129.6906,6220.0
2020-12-01 12:00:00,141.06,141.2,141.0,141.11,6187.0,129.6263,129.7549,129.5711,129.6722,6187.0
2020-12-01 12:05:00,141.09,141.17,141.01,141.17,6561.0,129.6538,129.7274,129.5803,129.7274,6561.0
2020-12-01 12:10:00,141.18,141.27,141.04,141.05,7738.0,129.7366,129.8193,129.6079,129.6171,7738.0
2020-12-01 12:15:00,141.03,141.08,140.96,141.0,17130.0,129.5987,129.6447,129.5344,129.5711,17130.0
2020-12-01 12:20:00,141.05,141.08,140.95,141.08,15913.0,129.6171,129.6447,129.5252,129.6447,15913.0
2020-12-01 12:25:00,141.13,141.26,141.13,141.22,7057.0,129.6906,129.8101,129.6906,129.7733,7057.0
2020-12-01 12:30:00,141.23,141.36,141.21,141.26,5751.0,129.7825,129.902,129.7641,129.8101,5751.0
2020-12-01 12:35:00,141.26,141.36,141.14,141.31,9287.0,129.8101,129.902,129.6998,129.856,9287.0
2020-12-01 12:40:00,141.31,141.32,140.99,141.07,9788.0,129.856,129.8652,129.562,129.6355,9788.0
2020-12-01 12:45:00,141.07,141.27,141.01,141.13,7130.0,129.6355,129.8193,129.5803,129.6906,7130.0
2020-12-01 12:50:00,141.13,141.16,140.96,141.02,13383.0,129.6906,129.7182,129.5344,129.5895,13383.0
2020-12-01 12:55:00,141.04,141.2,141.0,141.01,7378.0,129.6079,129.7549,129.5711,129.5803,7378.0
2020-12-01 13:00:00,141.03,141.08,140.96,141.0,22232.0,129.5987,129.6447,129.5344,129.5711,22232.0
2020-12-01 13:05:00,141.0,141.09,140.87,141.06,16632.0,129.5711,129.6538,129.4517,129.6263,16632.0
2020-12-01 13:10:00,141.06,141.07,140.88,140.93,10977.0,129.6263,129.6355,129.4609,129.5068,10977.0
2020-12-01 13:15:00,140.93,141.01,140.82,140.84,10318.0,129.5068,129.5803,129.4057,129.4241,10318.0
2020-12-01 13:20:00,140.86,141.03,140.77,140.9,8111.0,129.4425,129.5987,129.3598,129.4793,8111.0
2020-12-01 13:25:00,140.93,141.05,140.9,140.98,8759.0,129.5068,129.6171,129.4793,129.5528,8759.0
2020-12-01 13:30:00,140.98,141.05,140.94,141.02,10790.0,129.5528,129.6171,129.516,129.5895,10790.0
2020-12-01 13:35:00,141.03,141.04,140.9,140.96,9131.0,129.5987,129.6079,129.4793,129.5344,9131.0
2020-12-01 13:40:00,140.94,141.05,140.92,141.05,4555.0,129.516,129.6171,129.4976,129.6171,4555.0
2020-12-01 13:45:00,141.04,141.15,141.02,141.15,6776.0,129.6079,129.709,129.5895,129.709,6776.0
2020-12-01 13:50:00,141.13,141.22,141.0,141.06,7842.0,129.6906,129.7733,129.5711,129.6263,7842.0
2020-12-01 13:55:00,141.08,141.23,141.03,141.23,8962.0,129.6447,129.7825,129.5987,129.7825,8962.0
2020-12-01 14:00:00,141.2,141.44,141.15,141.39,10889.0,129.7549,129.9755,129.709,129.9295,10889.0
2020-12-01 14:05:00,141.41,141.5,141.3,141.36,20906.0,129.9479,130.0306,129.8468,129.902,20906.0
2020-12-01 14:10:00,141.44,141.8,141.44,141.72,14235.0,129.9755,130.3063,129.9755,130.2328,14235.0
2020-12-01 14:15:00,141.73,141.89,141.68,141.86,25319.0,130.242,130.389,130.196,130.3614,25319.0
2020-12-01 14:20:00,141.86,141.91,141.74,141.84,11168.0,130.3614,130.4074,130.2512,130.3431,11168.0
2020-12-01 14:25:00,141.83,141.84,141.64,141.69,12636.0,130.3339,130.3431,130.1593,130.2052,12636.0
2020-12-01 14:30:00,141.7,141.72,141.47,141.54,12081.0,130.2144,130.2328,130.003,130.0674,12081.0
2020-12-01 14:35:00,141.53,141.56,141.38,141.49,10206.0,130.0582,130.0858,129.9203,130.0214,10206.0
2020-12-01 14:40:00,141.51,141.63,141.5,141.59,10858.0,130.0398,130.1501,130.0306,130.1133,10858.0
2020-12-01 14:45:00,141.57,141.64,141.48,141.57,9608.0,130.0949,130.1593,130.0122,130.0949,9608.0
2020-12-01 14:50:00,141.53,141.56,141.28,141.28,9741.0,130.0582,130.0858,129.8284,129.8284,9741.0
2020-12-01 14:55:00,141.31,141.31,141.12,141.15,10774.0,129.856,129.856,129.6814,129.709,10774.0
2020-12-01 15:00:00,141.18,141.21,140.92,140.94,15683.0,129.7366,129.7641,129.4976,129.516,15683.0
2020-12-01 15:05:00,140.95,140.96,140.54,140.56,10245.0,129.5252,129.5344,129.1484,129.1668,10245.0
2020-12-01 15:10:00,140.56,140.73,140.52,140.7,9936.0,129.1668,129.323,129.1301,129.2955,9936.0
2020-12-01 15:15:00,140.72,140.77,140.58,140.62,12442.0,129.3138,129.3598,129.1852,129.2219,12442.0
2020-12-01 15:20:00,140.62,140.9,140.6,140.88,13754.0,129.2219,129.4793,129.2036,129.4609,13754.0
2020-12-01 15:25:00,140.88,140.95,140.76,140.94,12887.0,129.4609,129.5252,129.3506,129.516,12887.0
2020-12-01 15:30:00,140.93,140.93,140.74,140.78,16793.0,129.5068,129.5068,129.3322,129.369,16793.0
2020-12-01 15:35:00,140.79,140.79,140.54,140.66,17255.0,129.3782,129.3782,129.1484,129.2587,17255.0
2020-12-01 15:40:00,140.64,140.64,140.51,140.56,26178.0,129.2403,129.2403,129.1209,129.1668,26178.0
2020-12-01 15:45:00,140.58,140.8,140.55,140.75,21197.0,129.1852,129.3874,129.1576,129.3414,21197.0
2020-12-01 15:50:00,140.74,141.1,140.63,141.1,57591.0,129.3322,129.663,129.2311,129.663,57591.0
2020-12-01 15:55:00,141.06,141.07,140.63,140.88,131775.0,129.6263,129.6355,129.2311,129.4609,131775.0
2020-12-02 09:30:00,140.71,141.0,140.36,141.0,29796.0,129.3047,129.5711,128.983,129.5711,29796.0
2020-12-02 09:35:00,141.05,141.64,140.84,140.84,14277.0,129.6171,130.1593,129.4241,129.4241,14277.0
2020-12-02 09:40:00,140.9,141.22,140.51,140.8,18569.0,129.4793,129.7733,129.1209,129.3874,18569.0
2020-12-02 09:45:00,140.71,140.94,140.61,140.83,8335.0,129.3047,129.516,129.2128,129.4149,8335.0
2020-12-02 09:50:00,140.79,140.82,140.47,140.48,9407.0,129.3782,129.4057,129.0841,129.0933,9407.0
2020-12-02 09:55:00,140.5,140.82,140.45,140.72,13991.0,129.1117,129.4057,129.0657,129.3138,13991.0
2020-12-02 10:00:00,140.69,141.12,140.69,140.9,19971.0,129.2863,129.6814,129.2863,129.4793,19971.0
2020-12-02 10:05:00,140.86,140.86,140.54,140.78,8570.0,129.4425,129.4425,129.1484,129.369,8570.0
2020-12-02 10:10:00,140.81,140.97,140.61,140.68,9723.0,129.3965,129.5436,129.2128,129.2771,9723.0
2020-12-02 10:15:00,140.66,140.88,140.63,140.69,7331.0,129.2587,129.4609,129.2311,129.2863,7331.0
2020-12-02 10:20:00,140.69,140.69,140.41,140.55,32070.0,129.2863,129.2863,129.029,129.1576,32070.0
2020-12-02 10:25:00,140.57,140.92,140.4,140.86,47926.0,129.176,129.4976,129.0198,129.4425,47926.0
2020-12-02 10:30:00,140.86,141.17,140.77,141.15,22095.0,129.4425,129.7274,129.3598,129.709,22095.0
2020-12-02 10:35:00,141.18,141.26,141.06,141.07,18940.0,129.7366,129.8101,129.6263,129.6355,18940.0
2020-12-02 10:40:00,141.08,141.34,140.97,141.32,12681.0,129.6447,129.8836,129.5436,129.8652,12681.0
2020-12-02 10:45:00,141.32,141.45,141.2,141.34,26313.0,129.8652,129.9847,129.7549,129.8836,26313.0
2020-12-02 10:50:00,141.33,141.52,141.27,141.52,34304.0,129.8744,130.049,129.8193,130.049,34304.0
2020-12-02 10:55:00,141.49,141.5,141.3,141.3,28557.0,130.0214,130.0306,129.8468,129.8468,28557.0
2020-12-02 11:00:00,141.32,141.34,141.13,141.22,17639.0,129.8652,129.8836,129.6906,129.7733,17639.0
2020-12-02 11:05:00,141.25,141.33,141.12,141.19,12398.0,129.8009,129.8744,129.6814,129.7457,12398.0
2020-12-02 11:10:00,141.16,141.16,140.86,140.97,17697.0,129.7182,129.7182,129.4425,129.5436,17697.0
2020-12-02 11:15:00,140.96,140.98,140.77,140.82,35591.0,129.5344,129.5528,129.3598,129.4057,35591.0
2020-12-02 11:20:00,140.83,140.83,140.6,140.66,13290.0,129.4149,129.4149,129.2036,129.2587,13290.0
2020-12-02 11:25:00,140.7,140.7,140.45,140.59,15235.0,129.2955,129.2955,129.0657,129.1944,15235.0
2020-12-02 11:30:00,140.59,140.7,140.54,140.68,11309.0,129.1944,129.2955,129.1484,129.2771,11309.0
2020-12-02 11:35:00,140.68,140.69,140.51,140.63,9495.0,129.2771,129.2863,129.1209,129.2311,9495.0
2020-12-02 11:40:00,140.59,140.59,140.43,140.46,7094.0,129.1944,129.1944,129.0473,129.0749,7094.0
2020-12-02 11:45:00,140.46,140.46,140.17,140.24,17659.0,129.0749,129.0749,128.8084,128.8727,17659.0
2020-12-02 11:50:00,140.23,140.28,140.2,140.24,8999.0,128.8636,128.9095,128.836,128.8727,8999.0
2020-12-02 11:55:00,140.23,140.28,140.13,140.14,9005.0,128.8636,128.9095,128.7717,128.7809,9005.0
2020-12-02 12:00:00,140.21,140.21,140.07,140.13,11661.0,128.8452,128.8452,128.7165,128.7717,11661.0
2020-12-02 12:05:00,140.12,140.31,140.11,140.24,23352.0,128.7625,128.9371,128.7533,128.8727,23352.0
2020-12-02 12:10:00,140.28,140.39,140.22,140.36,7002.0,128.9095,129.0106,128.8544,128.983,7002.0
2020-12-02 12:15:00,140.34,140.5,140.32,140.4,5133.0,128.9646,129.1117,128.9463,129.0198,5133.0
2020-12-02 12:20:00,140.35,140.51,140.34,140.48,9004.0,128.9738,129.1209,128.9646,129.0933,9004.0
2020-12-02 12:25:00,140.5,140.7,140.49,140.7,7673.0,129.1117,129.2955,129.1025,129.2955,7673.0
2020-12-02 12:30:00,140.7,140.83,140.66,140.77,12599.0,129.2955,129.4149,129.2587,129.3598,12599.0
2020-12-02 12:35:00,140.74,141.03,140.66,140.99,16983.0,129.3322,129.5987,129.2587,129.562,16983.0
2020-12-02 12:40:00,140.97,140.97,140.74,140.74,6647.0,129.5436,129.5436,129.3322,129.3322,6647.0
2020-12-02 12:45:00,140.72,140.81,140.7,140.78,4100.0,129.3138,129.3965,129.2955,129.369,4100.0
2020-12-02 12:50:00,140.78,140.85,140.68,140.71,9923.0,129.369,129.4333,129.2771,129.3047,9923.0
2020-12-02 12:55:00,140.71,140.72,140.52,140.55,6300.0,129.3047,129.3138,129.1301,129.1576,6300.0
2020-12-02 13:00:00,140.59,140.63,140.53,140.55,4511.0,129.1944,129.2311,129.1392,129.1576,4511.0
2020-12-02 13:05:00,140.54,140.64,140.54,140.56,5106.0,129.1484,129.2403,129.1484,129.1668,5106.0
2020-12-02 13:10:00,140.58,140.58,140.45,140.45,6449.0,129.1852,129.1852,129.0657,129.0657,6449.0
2020-12-02 13:15:00,140.43,140.51,140.35,140.39,6422.0,129.0473,129.1209,128.9738,129.0106,6422.0
2020-12-02 13:20:00,140.37,140.44,140.32,140.39,8871.0,128.9922,129.0565,128.9463,129.0106,8871.0
2020-12-02 13:25:00,140.41,140.41,140.22,140.22,4869.0,129.029,129.029,128.8544,128.8544,4869.0
2020-12-02 13:30:00,140.24,140.26,140.2,140.23,10936.0,128.8727,128.8911,128.836,128.8636,10936.0
2020-12-02 13:35:00,140.23,140.31,140.22,140.27,4110.0,128.8636,128.9371,128.8544,128.9003,4110.0
2020-12-02 13:40:00,140.26,140.29,140.2,140.22,13915.0,128.8911,128.9187,128.836,128.8544,13915.0
2020-12-02 13:45:00,140.22,140.27,140.2,140.22,5150.0,128.8544,128.9003,128.836,128.8544,5150.0
2020-12-02 13:50:00,140.23,140.33,140.2,140.33,6017.0,128.8636,128.9555,128.836,128.9555,6017.0
2020-12-02 13:55:00,140.33,140.34,140.2,140.2,4121.0,128.9555,128.9646,128.836,128.836,4121.0
2020-12-02 14:00:00,140.24,140.35,140.24,140.35,4005.0,128.8727,128.9738,128.8727,128.9738,4005.0
2020-12-02 14:05:00,140.33,140.41,140.24,140.28,3841.0,128.9555,129.029,128.8727,128.9095,3841.0
2020-12-02 14:10:00,140.26,140.3,140.2,140.2,3899.0,128.8911,128.9279,128.836,128.836,3899.0
2020-12-02 14:15:00,140.21,140.44,140.2,140.42,5086.0,128.8452,129.0565,128.836,129.0382,5086.0
2020-12-02 14:20:00,140.41,140.41,140.34,140.37,3823.0,129.029,129.029,128.9646,128.9922,3823.0
2020-12-02 14:25:00,140.35,140.46,140.29,140.43,12147.0,128.9738,129.0749,128.9187,129.0473,12147.0
2020-12-02 14:30:00,140.41,140.59,140.4,140.53,5384.0,129.029,129.1944,129.0198,129.1392,5384.0
2020-12-02 14:35:00,140.53,140.54,140.37,140.47,7503.0,129.1392,129.1484,128.9922,129.0841,7503.0
2020-12-02 14:40:00,140.48,141.06,140.47,141.01,36152.0,129.0933,129.6263,129.0841,129.5803,36152.0
2020-12-02 14:45:00,141.0,141.3,140.9,141.24,27394.0,129.5711,129.8468,129.4793,129.7917,27394.0
2020-12-02 14:50:00,141.28,141.29,140.81,140.86,8090.0,129.8284,129.8376,129.3965,129.4425,8090.0
2020-12-02 14:55:00,140.88,140.89,140.77,140.84,4864.0,129.4609,129.4701,129.3598,129.4241,4864.0
2020-12-02 15:00:00,140.86,140.88,140.76,140.79,5639.0,129.4425,129.4609,129.3506,129.3782,5639.0
2020-12-02 15:05:00,140.81,140.87,140.69,140.85,6220.0,129.3965,129.4517,129.2863,129.4333,6220.0
2020-12-02 15:10:00,140.84,140.85,140.71,140.78,3914.0,129.4241,129.4333,129.3047,129.369,3914.0
2020-12-02 15:15:00,140.8,140.88,140.72,140.78,7635.0,129.3874,129.4609,129.3138,129.369,7635.0
2020-12-02 15:20:00,140.79,140.79,140.64,140.72,16582.0,129.3782,129.3782,129.2403,129.3138,16582.0
2020-12-02 15:25:00,140.71,140.77,140.58,140.58,11034.0,129.3047,129.3598,129.1852,129.1852,11034.0
2020-12-02 15:30:00,140.59,140.71,140.55,140.59,13371.0,129.1944,129.3047,129.1576,129.1944,13371.0
2020-12-02 15:35:00,140.59,140.63,140.45,140.5,10467.0,129.1944,129.2311,129.0657,129.1117,10467.0
2020-12-02 15:40:00,140.47,140.62,140.44,140.6,9956.0,129.0841,129.2219,129.0565,129.2036,9956.0
2020-12-02 15:45:00,140.6,140.73,140.53,140.73,16535.0,129.2036,129.323,129.1392,129.323,16535.0
2020-12-02 15:50:00,140.72,140.72,140.5,140.55,35093.0,129.3138,129.3138,129.1117,129.1576,35093.0
2020-12-02 15:55:00,140.62,140.77,140.53,140.77,52989.0,129.2219,129.3598,129.1392,129.3598,52989.0
2020-12-03 09:30:00,140.36,140.64,140.15,140.46,29664.0,129.5553,129.8137,129.3614,129.6476,29664.0
2020-12-03 09:35:00,140.44,140.45,140.02,140.06,6217.0,129.6291,129.6383,129.2414,129.2783,6217.0
2020-12-03 09:40:00,140.06,140.5,140.06,140.19,6536.0,129.2783,129.6845,129.2783,129.3983,6536.0
2020-12-03 09:45:00,140.11,140.64,140.06,140.64,8201.0,129.3245,129.8137,129.2783,129.8137,8201.0
2020-12-03 09:50:00,140.69,140.71,140.43,140.66,14332.0,129.8598,129.8783,129.6199,129.8322,14332.0
2020-12-03 09:55:00,140.67,141.0,140.65,140.78,2817.0,129.8414,130.146,129.8229,129.9429,2817.0
2020-12-03 10:00:00,140.88,141.13,140.72,141.07,4165.0,130.0352,130.266,129.8875,130.2106,4165.0
2020-12-03 10:05:00,141.01,141.01,140.54,140.74,10347.0,130.1552,130.1552,129.7214,129.906,10347.0
2020-12-03 10:10:00,140.77,140.86,140.63,140.82,5222.0,129.9337,130.0168,129.8045,129.9798,5222.0
2020-12-03 10:15:00,140.85,141.07,140.6,141.02,15318.0,130.0075,130.2106,129.7768,130.1644,15318.0
2020-12-03 10:20:00,141.03,141.24,140.8,141.2,45076.0,130.1737,130.3675,129.9614,130.3306,45076.0
2020-12-03 10:25:00,141.2,141.3,140.99,141.0,18321.0,130.3306,130.4229,130.1368,130.146,18321.0
2020-12-03 10:30:00,140.99,141.12,140.91,141.04,21544.0,130.1368,130.2567,130.0629,130.1829,21544.0
2020-12-03 10:35:00,140.98,141.23,140.81,141.22,15531.0,130.1275,130.3583,129.9706,130.3491,15531.0
2020-12-03 10:40:00,141.22,141.4,141.21,141.38,7893.0,130.3491,130.5152,130.3398,130.4967,7893.0
2020-12-03 10:45:00,141.42,141.42,141.21,141.32,11177.0,130.5337,130.5337,130.3398,130.4414,11177.0
2020-12-03 10:50:00,141.3,141.43,140.97,140.97,15910.0,130.4229,130.5429,130.1183,130.1183,15910.0
2020-12-03 10:55:00,141.0,141.04,140.63,140.67,12133.0,130.146,130.1829,129.8045,129.8414,12133.0
2020-12-03 11:00:00,140.7,140.81,140.58,140.77,8065.0,129.8691,129.9706,129.7583,129.9337,8065.0
2020-12-03 11:05:00,140.75,140.92,140.68,140.7,8304.0,129.9152,130.0721,129.8506,129.8691,8304.0
2020-12-03 11:10:00,140.71,140.77,140.48,140.67,14502.0,129.8783,129.9337,129.666,129.8414,14502.0
2020-12-03 11:15:00,140.74,140.96,140.74,140.83,3023.0,129.906,130.1091,129.906,129.9891,3023.0
2020-12-03 11:20:00,140.88,141.0,140.83,140.96,5914.0,130.0352,130.146,129.9891,130.1091,5914.0
2020-12-03 11:25:00,140.97,141.07,140.81,140.82,6518.0,130.1183,130.2106,129.9706,129.9798,6518.0
2020-12-03 11:30:00,140.89,141.0,140.88,140.96,4388.0,130.0445,130.146,130.0352,130.1091,4388.0
2020-12-03 11:35:00,140.94,141.03,140.88,141.03,2588.0,130.0906,130.1737,130.0352,130.1737,2588.0
2020-12-03 11:40:00,141.0,141.13,140.99,140.99,8680.0,130.146,130.266,130.1368,130.1368,8680.0
2020-12-03 11:45:00,140.99,141.06,140.85,140.85,4217.0,130.1368,130.2014,130.0075,130.0075,4217.0
2020-12-03 11:50:00,140.86,140.97,140.83,140.92,2963.0,130.0168,130.1183,129.9891,130.0721,2963.0
2020-12-03 11:55:00,140.91,141.08,140.88,140.9,3659.0,130.0629,130.2198,130.0352,130.0537,3659.0
2020-12-03 12:00:00,140.93,141.15,140.87,140.92,9161.0,130.0814,130.2844,130.026,130.0721,9161.0
2020-12-03 12:05:00,140.91,140.97,140.85,140.9,9654.0,130.0629,130.1183,130.0075,130.0537,9654.0
2020-12-03 12:10:00,140.94,140.94,140.76,140.84,3526.0,130.0906,130.0906,129.9245,129.9983,3526.0
2020-12-03 12:15:00,140.83,140.9,140.64,140.69,7144.0,129.9891,130.0537,129.8137,129.8598,7144.0
2020-12-03 12:20:00,140.71,140.73,140.59,140.59,10224.0,129.8783,129.8968,129.7675,129.7675,10224.0
2020-12-03 12:25:00,140.61,140.77,140.6,140.69,5323.0,129.786,129.9337,129.7768,129.8598,5323.0
2020-12-03 12:30:00,140.62,140.77,140.53,140.67,6691.0,129.7952,129.9337,129.7122,129.8414,6691.0
2020-12-03 12:35:00,140.68,140.79,140.63,140.63,9649.0,129.8506,129.9522,129.8045,129.8045,9649.0
2020-12-03 12:40:00,140.66,140.73,140.6,140.69,3812.0,129.8322,129.8968,129.7768,129.8598,3812.0
2020-12-03 12:45:00,140.67,140.67,140.51,140.52,2660.0,129.8414,129.8414,129.6937,129.7029,2660.0
2020-12-03 12:50:00,140.58,140.6,140.47,140.59,2014.0,129.7583,129.7768,129.6568,129.7675,2014.0
2020-12-03 12:55:00,140.6,140.74,140.58,140.71,4262.0,129.7768,129.906,129.7583,129.8783,4262.0
2020-12-03 13:00:00,140.67,140.77,140.12,140.19,51063.0,129.8414,129.9337,129.3337,129.3983,51063.0
2020-12-03 13:05:00,140.22,140.31,140.04,140.12,23831.0,129.426,129.5091,129.2599,129.3337,23831.0
2020-12-03 13:10:00,140.15,140.55,140.15,140.46,7512.0,129.3614,129.7306,129.3614,129.6476,7512.0
2020-12-03 13:15:00,140.45,140.49,140.36,140.41,2504.0,129.6383,129.6752,129.5553,129.6014,2504.0
2020-12-03 13:20:00,140.57,140.61,140.46,140.61,2188.0,129.7491,129.786,129.6476,129.786,2188.0
2020-12-03 13:25:00,140.59,140.59,140.41,140.45,4177.0,129.7675,129.7675,129.6014,129.6383,4177.0
2020-12-03 13:30:00,140.49,140.49,140.4,140.4,742.0,129.6752,129.6752,129.5922,129.5922,742.0
2020-12-03 13:35:00,140.37,140.39,140.14,140.16,5843.0,129.5645,129.5829,129.3522,129.3706,5843.0
2020-12-03 13:40:00,140.12,140.13,139.89,139.89,10056.0,129.3337,129.343,129.1214,129.1214,10056.0
2020-12-03 13:45:00,139.89,139.97,139.77,139.87,4604.0,129.1214,129.1953,129.0107,129.103,4604.0
2020-12-03 13:50:00,139.89,139.94,139.8,139.85,4343.0,129.1214,129.1676,129.0384,129.0845,4343.0
2020-12-03 13:55:00,139.81,139.81,139.63,139.63,7108.0,129.0476,129.0476,128.8814,128.8814,7108.0
2020-12-03 14:00:00,139.65,140.0,139.64,139.98,4732.0,128.8999,129.223,128.8907,129.2045,4732.0
2020-12-03 14:05:00,139.94,140.07,139.91,140.0,2611.0,129.1676,129.2876,129.1399,129.223,2611.0
2020-12-03 14:10:00,140.04,140.05,139.86,139.86,1876.0,129.2599,129.2691,129.0937,129.0937,1876.0
2020-12-03 14:15:00,139.86,139.93,139.72,139.78,6053.0,129.0937,129.1584,128.9645,129.0199,6053.0
2020-12-03 14:20:00,139.73,139.86,139.66,139.66,5810.0,128.9737,129.0937,128.9091,128.9091,5810.0
2020-12-03 14:25:00,139.64,139.77,139.58,139.77,5259.0,128.8907,129.0107,128.8353,129.0107,5259.0
2020-12-03 14:30:00,139.72,139.93,139.72,139.93,5097.0,128.9645,129.1584,128.9645,129.1584,5097.0
2020-12-03 14:35:00,139.93,140.04,139.89,139.98,8076.0,129.1584,129.2599,129.1214,129.2045,8076.0
2020-12-03 14:40:00,140.02,140.07,139.85,139.88,2825.0,129.2414,129.2876,129.0845,129.1122,2825.0
2020-12-03 14:45:00,139.93,139.93,139.76,139.8,3400.0,129.1584,129.1584,129.0014,129.0384,3400.0
2020-12-03 14:50:00,139.85,139.94,139.83,139.93,6555.0,129.0845,129.1676,129.0661,129.1584,6555.0
2020-12-03 14:55:00,139.9,140.06,139.85,140.0,4751.0,129.1307,129.2783,129.0845,129.223,4751.0
2020-12-03 15:00:00,140.0,140.19,139.99,140.13,6241.0,129.223,129.3983,129.2137,129.343,6241.0
2020-12-03 15:05:00,140.15,140.18,139.94,140.09,4260.0,129.3614,129.3891,129.1676,129.306,4260.0
2020-12-03 15:10:00,140.09,140.28,140.09,140.25,8394.0,129.306,129.4814,129.306,129.4537,8394.0
2020-12-03 15:15:00,140.19,140.3,140.16,140.23,4275.0,129.3983,129.4999,129.3706,129.4353,4275.0
2020-12-03 15:20:00,140.25,140.31,140.11,140.11,26995.0,129.4537,129.5091,129.3245,129.3245,26995.0
2020-12-03 15:25:00,140.13,140.17,139.96,140.0,9650.0,129.343,129.3799,129.186,129.223,9650.0
2020-12-03 15:30:00,140.04,140.24,139.97,140.24,13855.0,129.2599,129.4445,129.1953,129.4445,13855.0
2020-12-03 15:35:00,140.22,140.27,140.14,140.22,13844.0,129.426,129.4722,129.3522,129.426,13844.0
2020-12-03 15:40:00,140.16,140.16,139.73,139.95,13128.0,129.3706,129.3706,128.9737,129.1768,13128.0
2020-12-03 15:45:00,139.93,140.0,139.78,139.94,24389.0,129.1584,129.223,129.0199,129.1676,24389.0
2020-12-03 15:50:00,139.75,139.87,139.33,139.36,31896.0,128.9922,129.103,128.6045,128.6322,31896.0
2020-12-03 15:55:00,139.38,139.82,139.35,139.82,53486.0,128.6507,129.0568,128.623,129.0568,53486.0
2020-12-04 09:30:00,139.8,140.59,139.56,139.92,34697.0,129.0384,129.7675,128.8168,129.1491,34697.0
2020-12-04 09:35:00,139.88,139.95,139.42,139.74,18075.0,129.1122,129.1768,128.6876,128.983,18075.0
2020-12-04 09:40:00,139.74,139.74,139.35,139.68,21341.0,128.983,128.983,128.623,128.9276,21341.0
2020-12-04 09:45:00,139.73,139.74,139.21,139.3,25933.0,128.9737,128.983,128.4938,128.5769,25933.0
2020-12-04 09:50:00,139.3,139.79,139.29,139.78,14750.0,128.5769,129.0291,128.5676,129.0199,14750.0
2020-12-04 09:55:00,139.78,140.15,139.78,140.04,15454.0,129.0199,129.3614,129.0199,129.2599,15454.0
2020-12-04 10:00:00,140.06,140.14,139.71,139.71,15292.0,129.2783,129.3522,128.9553,128.9553,15292.0
2020-12-04 10:05:00,139.73,140.72,139.73,140.65,30483.0,128.9737,129.8875,128.9737,129.8229,30483.0
2020-12-04 10:10:00,140.63,140.7,140.4,140.66,12705.0,129.8045,129.8691,129.5922,129.8322,12705.0
2020-12-04 10:15:00,140.69,141.04,140.65,141.01,34869.0,129.8598,130.1829,129.8229,130.1552,34869.0
2020-12-04 10:20:00,141.03,141.07,140.59,140.67,32630.0,130.1737,130.2106,129.7675,129.8414,32630.0
2020-12-04 10:25:00,140.7,140.85,140.53,140.81,10905.0,129.8691,130.0075,129.7122,129.9706,10905.0
2020-12-04 10:30:00,140.89,141.13,140.89,141.12,21198.0,130.0445,130.266,130.0445,130.2567,21198.0
2020-12-04 10:35:00,141.11,141.3,141.02,141.3,11801.0,130.2475,130.4229,130.1644,130.4229,11801.0
2020-12-04 10:40:00,141.27,141.39,141.22,141.33,20075.0,130.3952,130.506,130.3491,130.4506,20075.0
2020-12-04 10:45:00,141.37,141.4,141.11,141.28,11805.0,130.4875,130.5152,130.2475,130.4044,11805.0
2020-12-04 10:50:00,141.28,141.35,141.14,141.35,13491.0,130.4044,130.469,130.2752,130.469,13491.0
2020-12-04 10:55:00,141.34,141.63,141.26,141.63,20916.0,130.4598,130.7275,130.386,130.7275,20916.0
2020-12-04 11:00:00,141.61,141.84,141.6,141.75,40006.0,130.709,130.9213,130.6998,130.8383,40006.0
2020-12-04 11:05:00,141.77,142.0,141.74,141.99,30905.0,130.8567,131.069,130.829,131.0598,30905.0
2020-12-04 11:10:00,141.97,142.13,141.85,142.04,43001.0,131.0413,131.189,130.9306,131.1059,43001.0
2020-12-04 11:15:00,142.04,142.04,141.85,141.86,23816.0,131.1059,131.1059,130.9306,130.9398,23816.0
2020-12-04 11:20:00,141.91,142.24,141.87,142.22,45367.0,130.9859,131.2905,130.949,131.2721,45367.0
2020-12-04 11:25:00,142.19,142.2,142.05,142.19,13948.0,131.2444,131.2536,131.1152,131.2444,13948.0
2020-12-04 11:30:00,142.2,142.27,142.1,142.23,8342.0,131.2536,131.3182,131.1613,131.2813,8342.0
2020-12-04 11:35:00,142.27,142.43,142.2,142.36,21305.0,131.3182,131.4659,131.2536,131.4013,21305.0
2020-12-04 11:40:00,142.42,142.68,142.39,142.68,20811.0,131.4567,131.6967,131.429,131.6967,20811.0
2020-12-04 11:45:00,142.65,142.66,142.45,142.63,20665.0,131.669,131.6782,131.4844,131.6505,20665.0
2020-12-04 11:50:00,142.63,142.74,142.46,142.46,19816.0,131.6505,131.752,131.4936,131.4936,19816.0
2020-12-04 11:55:00,142.47,142.75,142.47,142.66,29663.0,131.5028,131.7613,131.5028,131.6782,29663.0
2020-12-04 12:00:00,142.69,142.79,142.55,142.61,18897.0,131.7059,131.7982,131.5767,131.6321,18897.0
2020-12-04 12:05:00,142.66,142.73,142.62,142.65,6226.0,131.6782,131.7428,131.6413,131.669,6226.0
2020-12-04 12:10:00,142.65,142.77,142.58,142.77,10371.0,131.669,131.7797,131.6044,131.7797,10371.0
2020-12-04 12:15:00,142.72,142.87,142.72,142.83,8552.0,131.7336,131.872,131.7336,131.8351,8552.0
2020-12-04 12:20:00,142.86,142.97,142.84,142.94,12282.0,131.8628,131.9643,131.8443,131.9366,12282.0
2020-12-04 12:25:00,142.95,143.07,142.87,142.93,11478.0,131.9459,132.0566,131.872,131.9274,11478.0
2020-12-04 12:30:00,142.91,143.1,142.88,142.96,6953.0,131.909,132.0843,131.8813,131.9551,6953.0
2020-12-04 12:35:00,142.96,143.03,142.78,142.9,10729.0,131.9551,132.0197,131.789,131.8997,10729.0
2020-12-04 12:40:00,142.9,143.04,142.9,143.02,8681.0,131.8997,132.0289,131.8997,132.0105,8681.0
2020-12-04 12:45:00,143.03,143.36,142.97,143.19,66398.0,132.0197,132.3243,131.9643,132.1674,66398.0
2020-12-04 12:50:00,143.21,143.25,142.87,142.9,27077.0,132.1859,132.2228,131.872,131.8997,27077.0
2020-12-04 12:55:00,142.9,143.18,142.87,143.1,10684.0,131.8997,132.1582,131.872,132.0843,10684.0
2020-12-04 13:00:00,143.06,143.28,143.06,143.24,23515.0,132.0474,132.2505,132.0474,132.2136,23515.0
2020-12-04 13:05:00,143.17,143.3,143.1,143.27,21723.0,132.1489,132.2689,132.0843,132.2412,21723.0
2020-12-04 13:10:00,143.27,143.32,143.17,143.24,29699.0,132.2412,132.2874,132.1489,132.2136,29699.0
2020-12-04 13:15:00,143.2,143.47,143.18,143.46,28222.0,132.1766,132.4258,132.1582,132.4166,28222.0
2020-12-04 13:20:00,143.47,143.51,143.39,143.43,13679.0,132.4258,132.4628,132.352,132.3889,13679.0
2020-12-04 13:25:00,143.44,143.59,143.4,143.44,44462.0,132.3982,132.5366,132.3612,132.3982,44462.0
2020-12-04 13:30:00,143.49,143.7,143.48,143.7,16273.0,132.4443,132.6381,132.4351,132.6381,16273.0
2020-12-04 13:35:00,143.72,143.86,143.66,143.73,18444.0,132.6566,132.7858,132.6012,132.6658,18444.0
2020-12-04 13:40:00,143.78,143.8,143.6,143.68,17540.0,132.712,132.7304,132.5458,132.6197,17540.0
2020-12-04 13:45:00,143.69,143.87,143.68,143.84,16976.0,132.6289,132.7951,132.6197,132.7674,16976.0
2020-12-04 13:50:00,143.84,143.94,143.69,143.77,28286.0,132.7674,132.8597,132.6289,132.7028,28286.0
2020-12-04 13:55:00,143.79,143.97,143.71,143.9,23932.0,132.7212,132.8874,132.6474,132.8227,23932.0
2020-12-04 14:00:00,143.93,143.96,143.88,143.92,20085.0,132.8504,132.8781,132.8043,132.8412,20085.0
2020-12-04 14:05:00,143.9,143.97,143.82,143.95,23622.0,132.8227,132.8874,132.7489,132.8689,23622.0
2020-12-04 14:10:00,143.95,144.0,143.78,143.8,38778.0,132.8689,132.9151,132.712,132.7304,38778.0
2020-12-04 14:15:00,143.8,144.08,143.8,143.99,27903.0,132.7304,132.9889,132.7304,132.9058,27903.0
2020-12-04 14:20:00,143.97,144.08,143.87,143.87,37935.0,132.8874,132.9889,132.7951,132.7951,37935.0
2020-12-04 14:25:00,143.86,143.94,143.57,143.72,32625.0,132.7858,132.8597,132.5182,132.6566,32625.0
2020-12-04 14:30:00,143.74,143.97,143.64,143.97,51598.0,132.6751,132.8874,132.5828,132.8874,51598.0
2020-12-04 14:35:00,143.98,143.99,143.64,143.81,49127.0,132.8966,132.9058,132.5828,132.7397,49127.0
2020-12-04 14:40:00,143.78,144.0,143.76,144.0,11680.0,132.712,132.9151,132.6935,132.9151,11680.0
2020-12-04 14:45:00,143.97,143.99,143.82,143.94,17483.0,132.8874,132.9058,132.7489,132.8597,17483.0
2020-12-04 14:50:00,143.96,144.08,143.75,143.76,24740.0,132.8781,132.9889,132.6843,132.6935,24740.0
2020-12-04 14:55:00,143.78,143.94,143.75,143.93,16451.0,132.712,132.8597,132.6843,132.8504,16451.0
2020-12-04 15:00:00,143.94,144.14,143.93,143.98,25436.0,132.8597,133.0443,132.8504,132.8966,25436.0
2020-12-04 15:05:00,143.95,144.13,143.95,144.05,22280.0,132.8689,133.035,132.8689,132.9612,22280.0
2020-12-04 15:10:00,144.06,144.11,143.87,143.91,17383.0,132.9704,133.0166,132.7951,132.832,17383.0
2020-12-04 15:15:00,143.92,143.92,143.72,143.79,20905.0,132.8412,132.8412,132.6566,132.7212,20905.0
2020-12-04 15:20:00,143.8,143.91,143.71,143.85,26797.0,132.7304,132.832,132.6474,132.7766,26797.0
2020-12-04 15:25:00,143.84,143.86,143.74,143.78,18953.0,132.7674,132.7858,132.6751,132.712,18953.0
2020-12-04 15:30:00,143.8,143.87,143.54,143.57,26518.0,132.7304,132.7951,132.4905,132.5182,26518.0
2020-12-04 15:35:00,143.57,143.58,143.36,143.37,22306.0,132.5182,132.5274,132.3243,132.3335,22306.0
2020-12-04 15:40:00,143.37,143.63,143.35,143.58,23151.0,132.3335,132.5735,132.3151,132.5274,23151.0
2020-12-04 15:45:00,143.61,143.76,143.56,143.75,20388.0,132.5551,132.6935,132.5089,132.6843,20388.0
2020-12-04 15:50:00,143.78,144.03,143.73,144.02,53403.0,132.712,132.9427,132.6658,132.9335,53403.0
2020-12-04 15:55:00,144.01,144.05,143.81,143.94,88141.0,132.9243,132.9612,132.7397,132.8597,88141.0
2020-12-07 09:30:00,144.08,144.68,143.37,143.37,34099.0,132.9889,133.5427,132.3335,132.3335,34099.0
2020-12-07 09:35:00,143.48,143.56,142.69,142.69,34752.0,132.4351,132.5089,131.7059,131.7059,34752.0
2020-12-07 09:40:00,142.68,143.08,142.5,143.04,24483.0,131.6967,132.0659,131.5305,132.0289,24483.0
2020-12-07 09:45:00,143.15,143.3,143.0,143.03,8768.0,132.1305,132.2689,131.992,132.0197,8768.0
2020-12-07 09:50:00,143.12,143.22,142.79,143.04,20084.0,132.1028,132.1951,131.7982,132.0289,20084.0
2020-12-07 09:55:00,143.06,143.45,143.03,143.4,6226.0,132.0474,132.4074,132.0197,132.3612,6226.0
2020-12-07 10:00:00,143.42,143.69,143.25,143.69,5560.0,132.3797,132.6289,132.2228,132.6289,5560.0
2020-12-07 10:05:00,143.77,144.05,143.76,143.84,4765.0,132.7028,132.9612,132.6935,132.7674,4765.0
2020-12-07 10:10:00,143.84,143.91,143.59,143.61,4169.0,132.7674,132.832,132.5366,132.5551,4169.0
2020-12-07 10:15:00,143.69,143.72,143.44,143.54,5202.0,132.6289,132.6566,132.3982,132.4905,5202.0
2020-12-07 10:20:00,143.6,143.84,143.57,143.57,4610.0,132.5458,132.7674,132.5182,132.5182,4610.0
2020-12-07 10:25:00,143.52,143.52,143.27,143.36,5522.0,132.472,132.472,132.2412,132.3243,5522.0
2020-12-07 10:30:00,143.38,143.62,143.38,143.61,5059.0,132.3428,132.5643,132.3428,132.5551,5059.0
2020-12-07 10:35:00,143.62,143.82,143.51,143.63,8600.0,132.5643,132.7489,132.4628,132.5735,8600.0
2020-12-07 10:40:00,143.61,143.61,143.37,143.53,7533.0,132.5551,132.5551,132.3335,132.4812,7533.0
2020-12-07 10:45:00,143.57,143.71,143.56,143.63,4436.0,132.5182,132.6474,132.5089,132.5735,4436.0
2020-12-07 10:50:00,143.66,143.83,143.5,143.51,5180.0,132.6012,132.7581,132.4535,132.4628,5180.0
2020-12-07 10:55:00,143.45,143.61,143.35,143.35,15938.0,132.4074,132.5551,132.3151,132.3151,15938.0
2020-12-07 11:00:00,143.35,143.82,143.34,143.77,29753.0,132.3151,132.7489,132.3059,132.7028,29753.0
2020-12-07 11:05:00,143.79,144.0,143.77,143.96,9816.0,132.7212,132.9151,132.7028,132.8781,9816.0
2020-12-07 11:10:00,143.99,144.05,143.87,143.93,5736.0,132.9058,132.9612,132.7951,132.8504,5736.0
2020-12-07 11:15:00,143.89,143.97,143.71,143.71,9277.0,132.8135,132.8874,132.6474,132.6474,9277.0
2020-12-07 11:20:00,143.78,143.95,143.71,143.94,8887.0,132.712,132.8689,132.6474,132.8597,8887.0
2020-12-07 11:25:00,143.94,143.95,143.69,143.69,13500.0,132.8597,132.8689,132.6289,132.6289,13500.0
2020-12-07 11:30:00,143.7,143.7,143.52,143.55,7229.0,132.6381,132.6381,132.472,132.4997,7229.0
2020-12-07 11:35:00,143.52,143.56,143.4,143.56,7077.0,132.472,132.5089,132.3612,132.5089,7077.0
2020-12-07 11:40:00,143.56,143.78,143.56,143.62,4686.0,132.5089,132.712,132.5089,132.5643,4686.0
2020-12-07 11:45:00,143.6,143.85,143.57,143.79,7616.0,132.5458,132.7766,132.5182,132.7212,7616.0
2020-12-07 11:50:00,143.83,143.9,143.74,143.87,11719.0,132.7581,132.8227,132.6751,132.7951,11719.0
2020-12-07 11:55:00,143.81,143.97,143.74,143.92,2675.0,132.7397,132.8874,132.6751,132.8412,2675.0
2020-12-07 12:00:00,143.94,143.94,143.58,143.69,3495.0,132.8597,132.8597,132.5274,132.6289,3495.0
2020-12-07 12:05:00,143.64,143.64,143.31,143.42,6166.0,132.5828,132.5828,132.2782,132.3797,6166.0
2020-12-07 12:10:00,143.38,143.55,143.38,143.41,5892.0,132.3428,132.4997,132.3428,132.3705,5892.0
2020-12-07 12:15:00,143.42,143.64,143.42,143.57,4157.0,132.3797,132.5828,132.3797,132.5182,4157.0
2020-12-07 12:20:00,143.64,143.74,143.6,143.63,3481.0,132.5828,132.6751,132.5458,132.5735,3481.0
2020-12-07 12:25:00,143.67,143.76,143.67,143.69,3100.0,132.6105,132.6935,132.6105,132.6289,3100.0
2020-12-07 12:30:00,143.67,143.72,143.57,143.62,4538.0,132.6105,132.6566,132.5182,132.5643,4538.0
2020-12-07 12:35:00,143.66,143.67,143.52,143.64,2203.0,132.6012,132.6105,132.472,132.5828,2203.0
2020-12-07 12:40:00,143.59,143.7,143.54,143.65,2673.0,132.5366,132.6381,132.4905,132.592,2673.0
2020-12-07 12:45:00,143.62,143.65,143.47,143.54,3740.0,132.5643,132.592,132.4258,132.4905,3740.0
2020-12-07 12:50:00,143.55,143.55,143.33,143.36,3660.0,132.4997,132.4997,132.2966,132.3243,3660.0
2020-12-07 12:55:00,143.41,143.43,143.25,143.25,5276.0,132.3705,132.3889,132.2228,132.2228,5276.0
2020-12-07 13:00:00,143.26,143.45,143.22,143.4,10223.0,132.232,132.4074,132.1951,132.3612,10223.0
2020-12-07 13:05:00,143.38,143.41,143.24,143.29,5481.0,132.3428,132.3705,132.2136,132.2597,5481.0
2020-12-07 13:10:00,143.26,143.29,143.05,143.06,8343.0,132.232,132.2597,132.0382,132.0474,8343.0
2020-12-07 13:15:00,143.04,143.23,143.04,143.23,15290.0,132.0289,132.2043,132.0289,132.2043,15290.0
2020-12-07 13:20:00,143.17,143.3,143.16,143.28,5726.0,132.1489,132.2689,132.1397,132.2505,5726.0
2020-12-07 13:25:00,143.27,143.37,143.25,143.37,3855.0,132.2412,132.3335,132.2228,132.3335,3855.0
2020-12-07 13:30:00,143.39,143.54,143.38,143.47,6882.0,132.352,132.4905,132.3428,132.4258,6882.0
2020-12-07 13:35:00,143.41,143.49,143.18,143.25,2856.0,132.3705,132.4443,132.1582,132.2228,2856.0
2020-12-07 13:40:00,143.23,143.3,143.03,143.06,7554.0,132.2043,132.2689,132.0197,132.0474,7554.0
2020-12-07 13:45:00,143.03,143.13,142.95,143.13,9373.0,132.0197,132.112,131.9459,132.112,9373.0
2020-12-07 13:50:00,143.13,143.24,143.11,143.14,7349.0,132.112,132.2136,132.0936,132.1213,7349.0
2020-12-07 13:55:00,143.13,143.32,143.13,143.27,6609.0,132.112,132.2874,132.112,132.2412,6609.0
2020-12-07 14:00:00,143.19,143.23,143.03,143.11,7584.0,132.1674,132.2043,132.0197,132.0936,7584.0
2020-12-07 14:05:00,143.09,143.35,143.09,143.35,7524.0,132.0751,132.3151,132.0751,132.3151,7524.0
2020-12-07 14:10:00,143.37,143.46,143.34,143.46,7541.0,132.3335,132.4166,132.3059,132.4166,7541.0
2020-12-07 14:15:00,143.44,143.67,143.4,143.67,9233.0,132.3982,132.6105,132.3612,132.6105,9233.0
2020-12-07 14:20:00,143.64,143.66,143.47,143.47,11916.0,132.5828,132.6012,132.4258,132.4258,11916.0
2020-12-07 14:25:00,143.47,143.51,143.29,143.31,6842.0,132.4258,132.4628,132.2597,132.2782,6842.0
2020-12-07 14:30:00,143.29,143.33,143.15,143.15,9502.0,132.2597,132.2966,132.1305,132.1305,9502.0
2020-12-07 14:35:00,143.18,143.27,143.12,143.27,5981.0,132.1582,132.2412,132.1028,132.2412,5981.0
2020-12-07 14:40:00,143.24,143.24,143.14,143.21,5800.0,132.2136,132.2136,132.1213,132.1859,5800.0
2020-12-07 14:45:00,143.2,143.24,143.15,143.2,8869.0,132.1766,132.2136,132.1305,132.1766,8869.0
2020-12-07 14:50:00,143.23,143.32,143.2,143.24,7312.0,132.2043,132.2874,132.1766,132.2136,7312.0
2020-12-07 14:55:00,143.23,143.28,143.2,143.27,11696.0,132.2043,132.2505,132.1766,132.2412,11696.0
2020-12-07 15:00:00,143.29,143.3,143.23,143.28,9610.0,132.2597,132.2689,132.2043,132.2505,9610.0
2020-12-07 15:05:00,143.27,143.29,143.2,143.27,10065.0,132.2412,132.2597,132.1766,132.2412,10065.0
2020-12-07 15:10:00,143.29,143.31,143.08,143.12,10000.0,132.2597,132.2782,132.0659,132.1028,10000.0
2020-12-07 15:15:00,143.13,143.37,143.13,143.31,7599.0,132.112,132.3335,132.112,132.2782,7599.0
2020-12-07 15:20:00,143.3,143.33,143.09,143.31,21069.0,132.2689,132.2966,132.0751,132.2782,21069.0
2020-12-07 15:25:00,143.33,143.48,143.32,143.37,9929.0,132.2966,132.4351,132.2874,132.3335,9929.0
2020-12-07 15:30:00,143.41,143.55,143.36,143.51,10127.0,132.3705,132.4997,132.3243,132.4628,10127.0
2020-12-07 15:35:00,143.45,143.53,143.37,143.49,11471.0,132.4074,132.4812,132.3335,132.4443,11471.0
2020-12-07 15:40:00,143.48,143.58,143.41,143.49,28474.0,132.4351,132.5274,132.3705,132.4443,28474.0
2020-12-07 15:45:00,143.51,143.51,143.3,143.31,22081.0,132.4628,132.4628,132.2689,132.2782,22081.0
2020-12-07 15:50:00,143.3,143.58,143.3,143.52,35370.0,132.2689,132.5274,132.2689,132.472,35370.0
2020-12-07 15:55:00,143.54,143.92,143.49,143.72,55249.0,132.4905,132.8412,132.4443,132.6566,55249.0
2020-12-08 09:30:00,143.5,144.23,143.21,144.09,56639.0,132.4535,133.1273,132.1859,132.9981,56639.0
2020-12-08 09:35:00,144.09,144.2,143.91,143.91,25366.0,132.9981,133.0997,132.832,132.832,25366.0
2020-12-08 09:40:00,143.91,144.15,143.67,143.67,11418.0,132.832,133.0535,132.6105,132.6105,11418.0
2020-12-08 09:45:00,143.75,143.88,143.52,143.84,15116.0,132.6843,132.8043,132.472,132.7674,15116.0
2020-12-08 09:50:00,143.92,144.28,143.86,144.06,30538.0,132.8412,133.1735,132.7858,132.9704,30538.0
2020-12-08 09:55:00,144.12,144.42,144.02,144.42,22108.0,133.0258,133.3027,132.9335,133.3027,22108.0
2020-12-08 10:00:00,144.42,144.5,144.18,144.18,9739.0,133.3027,133.3766,133.0812,133.0812,9739.0
2020-12-08 10:05:00,144.18,144.37,144.12,144.2,56364.0,133.0812,133.2566,133.0258,133.0997,56364.0
2020-12-08 10:10:00,144.18,144.34,144.18,144.29,11131.0,133.0812,133.2289,133.0812,133.1827,11131.0
2020-12-08 10:15:00,144.25,144.26,144.04,144.22,38952.0,133.1458,133.155,132.952,133.1181,38952.0
2020-12-08 10:20:00,144.16,144.16,143.76,143.83,23394.0,133.0627,133.0627,132.6935,132.7581,23394.0
2020-12-08 10:25:00,143.82,144.12,143.82,144.12,6889.0,132.7489,133.0258,132.7489,133.0258,6889.0
2020-12-08 10:30:00,144.04,144.14,143.92,143.93,8048.0,132.952,133.0443,132.8412,132.8504,8048.0
2020-12-08 10:35:00,143.93,144.04,143.92,143.93,14593.0,132.8504,132.952,132.8412,132.8504,14593.0
2020-12-08 10:40:00,143.95,144.13,143.87,144.05,15761.0,132.8689,133.035,132.7951,132.9612,15761.0
2020-12-08 10:45:00,144.06,144.24,144.06,144.19,5186.0,132.9704,133.1366,132.9704,133.0904,5186.0
2020-12-08 10:50:00,144.14,144.28,144.12,144.18,32383.0,133.0443,133.1735,133.0258,133.0812,32383.0
2020-12-08 10:55:00,144.22,144.23,144.05,144.19,23430.0,133.1181,133.1273,132.9612,133.0904,23430.0
2020-12-08 11:00:00,144.22,144.24,144.06,144.17,8097.0,133.1181,133.1366,132.9704,133.072,8097.0
2020-12-08 11:05:00,144.19,144.39,144.11,144.34,23393.0,133.0904,133.275,133.0166,133.2289,23393.0
2020-12-08 11:10:00,144.33,144.5,144.33,144.4,10733.0,133.2196,133.3766,133.2196,133.2843,10733.0
2020-12-08 11:15:00,144.36,144.62,144.34,144.6,20393.0,133.2473,133.4873,133.2289,133.4689,20393.0
2020-12-08 11:20:00,144.58,144.69,144.52,144.65,16437.0,133.4504,133.5519,133.395,133.515,16437.0
2020-12-08 11:25:00,144.66,144.9,144.61,144.88,27343.0,133.5242,133.7458,133.4781,133.7273,27343.0
2020-12-08 11:30:00,144.88,144.97,144.73,144.73,9668.0,133.7273,133.8104,133.5889,133.5889,9668.0
2020-12-08 11:35:00,144.74,144.86,144.7,144.84,12400.0,133.5981,133.7088,133.5612,133.6904,12400.0
2020-12-08 11:40:00,144.82,144.82,144.51,144.52,9490.0,133.6719,133.6719,133.3858,133.395,9490.0
2020-12-08 11:45:00,144.53,144.62,144.43,144.56,7565.0,133.4043,133.4873,133.3119,133.4319,7565.0
2020-12-08 11:50:00,144.56,144.64,144.49,144.5,4404.0,133.4319,133.5058,133.3673,133.3766,4404.0
2020-12-08 11:55:00,144.5,144.55,144.45,144.49,5007.0,133.3766,133.4227,133.3304,133.3673,5007.0
2020-12-08 12:00:00,144.5,144.67,144.47,144.62,34991.0,133.3766,133.5335,133.3489,133.4873,34991.0
2020-12-08 12:05:00,144.64,144.7,144.56,144.59,11999.0,133.5058,133.5612,133.4319,133.4596,11999.0
2020-12-08 12:10:00,144.59,144.7,144.56,144.7,15282.0,133.4596,133.5612,133.4319,133.5612,15282.0
2020-12-08 12:15:00,144.68,144.74,144.55,144.69,6925.0,133.5427,133.5981,133.4227,133.5519,6925.0
2020-12-08 12:20:00,144.62,144.79,144.52,144.7,14861.0,133.4873,133.6442,133.395,133.5612,14861.0
2020-12-08 12:25:00,144.7,144.75,144.61,144.71,11016.0,133.5612,133.6073,133.4781,133.5704,11016.0
2020-12-08 12:30:00,144.72,144.91,144.71,144.71,15513.0,133.5796,133.755,133.5704,133.5704,15513.0
2020-12-08 12:35:00,144.72,144.83,144.67,144.83,5489.0,133.5796,133.6812,133.5335,133.6812,5489.0
2020-12-08 12:40:00,144.82,144.84,144.72,144.77,6968.0,133.6719,133.6904,133.5796,133.6258,6968.0
2020-12-08 12:45:00,144.78,144.83,144.72,144.77,5569.0,133.635,133.6812,133.5796,133.6258,5569.0
2020-12-08 12:50:00,144.77,144.87,144.7,144.78,9531.0,133.6258,133.7181,133.5612,133.635,9531.0
2020-12-08 12:55:00,144.75,144.76,144.68,144.7,5348.0,133.6073,133.6165,133.5427,133.5612,5348.0
2020-12-08 13:00:00,144.75,144.94,144.69,144.89,10774.0,133.6073,133.7827,133.5519,133.7365,10774.0
2020-12-08 13:05:00,144.91,145.07,144.88,145.07,20564.0,133.755,133.9027,133.7273,133.9027,20564.0
2020-12-08 13:10:00,145.01,145.08,144.94,144.94,5593.0,133.8473,133.9119,133.7827,133.7827,5593.0
2020-12-08 13:15:00,144.93,145.02,144.93,145.01,10868.0,133.7735,133.8565,133.7735,133.8473,10868.0
2020-12-08 13:20:00,144.99,145.07,144.98,145.04,11161.0,133.8288,133.9027,133.8196,133.875,11161.0
2020-12-08 13:25:00,145.07,145.11,145.0,145.08,6216.0,133.9027,133.9396,133.8381,133.9119,6216.0
2020-12-08 13:30:00,145.08,145.24,145.05,145.23,6688.0,133.9119,134.0596,133.8842,134.0504,6688.0
2020-12-08 13:35:00,145.23,145.3,145.17,145.27,12969.0,134.0504,134.115,133.995,134.0873,12969.0
2020-12-08 13:40:00,145.25,145.45,145.24,145.44,16207.0,134.0688,134.2534,134.0596,134.2442,16207.0
2020-12-08 13:45:00,145.43,145.56,145.42,145.5,12469.0,134.235,134.355,134.2257,134.2996,12469.0
2020-12-08 13:50:00,145.52,145.79,145.51,145.72,11711.0,134.318,134.5673,134.3088,134.5026,11711.0
2020-12-08 13:55:00,145.72,145.94,145.7,145.8,21568.0,134.5026,134.7057,134.4842,134.5765,21568.0
2020-12-08 14:00:00,145.75,145.81,145.65,145.78,12372.0,134.5303,134.5857,134.438,134.558,12372.0
2020-12-08 14:05:00,145.8,145.81,145.75,145.8,6189.0,134.5765,134.5857,134.5303,134.5765,6189.0
2020-12-08 14:10:00,145.73,145.77,145.58,145.64,7495.0,134.5119,134.5488,134.3734,134.4288,7495.0
2020-12-08 14:15:00,145.67,145.85,145.62,145.81,7008.0,134.4565,134.6226,134.4103,134.5857,7008.0
2020-12-08 14:20:00,145.81,145.9,145.78,145.89,9612.0,134.5857,134.6688,134.558,134.6596,9612.0
2020-12-08 14:25:00,145.89,145.98,145.85,145.95,10384.0,134.6596,134.7426,134.6226,134.7149,10384.0
2020-12-08 14:30:00,145.94,145.94,145.81,145.81,23282.0,134.7057,134.7057,134.5857,134.5857,23282.0
2020-12-08 14:35:00,145.84,145.86,145.72,145.76,22344.0,134.6134,134.6319,134.5026,134.5396,22344.0
2020-12-08 14:40:00,145.8,145.81,145.72,145.75,7616.0,134.5765,134.5857,134.5026,134.5303,7616.0
2020-12-08 14:45:00,145.76,145.77,145.64,145.75,39756.0,134.5396,134.5488,134.4288,134.5303,39756.0
2020-12-08 14:50:00,145.72,145.8,145.66,145.77,11690.0,134.5026,134.5765,134.4473,134.5488,11690.0
2020-12-08 14:55:00,145.78,145.84,145.72,145.78,13882.0,134.558,134.6134,134.5026,134.558,13882.0
2020-12-08 15:00:00,145.76,145.85,145.76,145.81,6136.0,134.5396,134.6226,134.5396,134.5857,6136.0
2020-12-08 15:05:00,145.83,145.83,145.72,145.72,4709.0,134.6042,134.6042,134.5026,134.5026,4709.0
2020-12-08 15:10:00,145.74,145.83,145.7,145.83,19383.0,134.5211,134.6042,134.4842,134.6042,19383.0
2020-12-08 15:15:00,145.84,145.89,145.66,145.7,34467.0,134.6134,134.6596,134.4473,134.4842,34467.0
2020-12-08 15:20:00,145.72,145.81,145.59,145.64,41025.0,134.5026,134.5857,134.3827,134.4288,41025.0
2020-12-08 15:25:00,145.62,145.66,145.53,145.58,16933.0,134.4103,134.4473,134.3273,134.3734,16933.0
2020-12-08 15:30:00,145.55,145.72,145.55,145.56,15184.0,134.3457,134.5026,134.3457,134.355,15184.0
2020-12-08 15:35:00,145.56,145.65,145.52,145.65,23353.0,134.355,134.438,134.318,134.438,23353.0
2020-12-08 15:40:00,145.65,145.79,145.62,145.78,31479.0,134.438,134.5673,134.4103,134.558,31479.0
2020-12-08 15:45:00,145.77,146.12,145.77,146.1,57909.0,134.5488,134.8719,134.5488,134.8534,57909.0
2020-12-08 15:50:00,146.11,146.31,145.94,146.02,44675.0,134.8626,135.0472,134.7057,134.7796,44675.0
2020-12-08 15:55:00,145.99,146.14,145.87,146.13,97333.0,134.7519,134.8903,134.6411,134.8811,97333.0
2020-12-09 09:30:00,145.4,145.45,144.03,144.61,43751.0,134.2073,134.2534,132.9427,133.4781,43751.0
2020-12-09 09:35:00,144.72,145.08,144.57,144.61,17169.0,133.5796,133.9119,133.4412,133.4781,17169.0
2020-12-09 09:40:00,144.78,145.11,144.6,144.98,12350.0,133.635,133.9396,133.4689,133.8196,12350.0
2020-12-09 09:45:00,144.95,145.36,144.53,145.36,20157.0,133.7919,134.1704,133.4043,134.1704,20157.0
2020-12-09 09:50:00,145.36,145.97,145.25,145.97,14059.0,134.1704,134.7334,134.0688,134.7334,14059.0
2020-12-09 09:55:00,145.95,146.13,145.84,146.13,22664.0,134.7149,134.8811,134.6134,134.8811,22664.0
2020-12-09 10:00:00,146.17,146.31,145.92,146.06,27488.0,134.918,135.0472,134.6873,134.8165,27488.0
2020-12-09 10:05:00,146.08,146.23,146.02,146.11,16126.0,134.8349,134.9734,134.7796,134.8626,16126.0
2020-12-09 10:10:00,146.07,146.08,145.71,145.91,16905.0,134.8257,134.8349,134.4934,134.678,16905.0
2020-12-09 10:15:00,145.87,145.91,145.62,145.68,11908.0,134.6411,134.678,134.4103,134.4657,11908.0
2020-12-09 10:20:00,145.65,145.76,145.26,145.3,42289.0,134.438,134.5396,134.0781,134.115,42289.0
2020-12-09 10:25:00,145.27,145.58,145.27,145.46,15186.0,134.0873,134.3734,134.0873,134.2627,15186.0
2020-12-09 10:30:00,145.46,145.55,145.37,145.37,9988.0,134.2627,134.3457,134.1796,134.1796,9988.0
2020-12-09 10:35:00,145.38,145.41,145.01,145.07,18546.0,134.1888,134.2165,133.8473,133.9027,18546.0
2020-12-09 10:40:00,145.08,145.24,145.06,145.15,11009.0,133.9119,134.0596,133.8935,133.9765,11009.0
2020-12-09 10:45:00,145.18,145.22,144.95,145.14,19214.0,134.0042,134.0411,133.7919,133.9673,19214.0
2020-12-09 10:50:00,145.25,145.34,145.15,145.34,19563.0,134.0688,134.1519,133.9765,134.1519,19563.0
2020-12-09 10:55:00,145.33,145.57,145.3,145.57,17152.0,134.1427,134.3642,134.115,134.3642,17152.0
2020-12-09 11:00:00,145.57,145.76,145.57,145.62,51428.0,134.3642,134.5396,134.3642,134.4103,51428.0
2020-12-09 11:05:00,145.65,145.79,145.43,145.47,21633.0,134.438,134.5673,134.235,134.2719,21633.0
2020-12-09 11:10:00,145.47,145.47,145.06,145.06,4763.0,134.2719,134.2719,133.8935,133.8935,4763.0
2020-12-09 11:15:00,145.06,145.23,145.02,145.06,7267.0,133.8935,134.0504,133.8565,133.8935,7267.0
2020-12-09 11:20:00,145.05,145.26,145.05,145.19,5945.0,133.8842,134.0781,133.8842,134.0134,5945.0
2020-12-09 11:25:00,145.2,145.41,145.18,145.41,8396.0,134.0227,134.2165,134.0042,134.2165,8396.0
2020-12-09 11:30:00,145.42,145.42,145.01,145.05,8976.0,134.2257,134.2257,133.8473,133.8842,8976.0
2020-12-09 11:35:00,144.95,145.21,144.95,145.21,7441.0,133.7919,134.0319,133.7919,134.0319,7441.0
2020-12-09 11:40:00,145.19,145.19,144.82,144.82,13277.0,134.0134,134.0134,133.6719,133.6719,13277.0
2020-12-09 11:45:00,144.82,144.88,144.62,144.68,21401.0,133.6719,133.7273,133.4873,133.5427,21401.0
2020-12-09 11:50:00,144.62,144.64,144.45,144.52,6820.0,133.4873,133.5058,133.3304,133.395,6820.0
2020-12-09 11:55:00,144.52,144.68,144.46,144.67,7674.0,133.395,133.5427,133.3396,133.5335,7674.0
2020-12-09 12:00:00,144.66,144.82,144.59,144.59,3781.0,133.5242,133.6719,133.4596,133.4596,3781.0
2020-12-09 12:05:00,144.64,144.65,144.26,144.27,4177.0,133.5058,133.515,133.155,133.1643,4177.0
2020-12-09 12:10:00,144.24,144.27,143.83,143.99,17512.0,133.1366,133.1643,132.7581,132.9058,17512.0
2020-12-09 12:15:00,143.98,144.15,143.98,144.04,18284.0,132.8966,133.0535,132.8966,132.952,18284.0
2020-12-09 12:20:00,144.0,144.15,143.73,143.73,36014.0,132.9151,133.0535,132.6658,132.6658,36014.0
2020-12-09 12:25:00,143.75,143.76,143.54,143.6,14551.0,132.6843,132.6935,132.4905,132.5458,14551.0
2020-12-09 12:30:00,143.59,143.61,143.44,143.51,53205.0,132.5366,132.5551,132.3982,132.4628,53205.0
2020-12-09 12:35:00,143.52,143.55,142.83,142.83,12381.0,132.472,132.4997,131.8351,131.8351,12381.0
2020-12-09 12:40:00,142.95,143.02,142.45,142.49,40387.0,131.9459,132.0105,131.4844,131.5213,40387.0
2020-12-09 12:45:00,142.43,142.47,141.95,142.14,32026.0,131.4659,131.5028,131.0229,131.1982,32026.0
2020-12-09 12:50:00,142.09,142.53,141.97,142.53,47402.0,131.1521,131.5582,131.0413,131.5582,47402.0
2020-12-09 12:55:00,142.52,142.67,142.48,142.58,18329.0,131.549,131.6874,131.5121,131.6044,18329.0
2020-12-09 13:00:00,142.57,142.64,142.28,142.28,15087.0,131.5951,131.6597,131.3275,131.3275,15087.0
2020-12-09 13:05:00,142.28,142.92,142.25,142.92,28488.0,131.3275,131.9182,131.2998,131.9182,28488.0
2020-12-09 13:10:00,142.85,143.15,142.83,143.06,32267.0,131.8536,132.1305,131.8351,132.0474,32267.0
2020-12-09 13:15:00,143.02,143.11,142.66,142.68,12728.0,132.0105,132.0936,131.6782,131.6967,12728.0
2020-12-09 13:20:00,142.68,142.68,142.38,142.53,6880.0,131.6967,131.6967,131.4198,131.5582,6880.0
2020-12-09 13:25:00,142.5,142.51,142.07,142.22,11986.0,131.5305,131.5397,131.1336,131.2721,11986.0
2020-12-09 13:30:00,142.15,142.18,141.84,141.86,18166.0,131.2075,131.2352,130.9213,130.9398,18166.0
2020-12-09 13:35:00,141.84,142.11,141.71,141.77,7503.0,130.9213,131.1705,130.8013,130.8567,7503.0
2020-12-09 13:40:00,141.78,141.99,141.49,141.8,11333.0,130.8659,131.0598,130.5983,130.8844,11333.0
2020-12-09 13:45:00,141.74,141.82,141.54,141.62,6889.0,130.829,130.9029,130.6444,130.7183,6889.0
2020-12-09 13:50:00,141.59,141.68,141.37,141.39,12339.0,130.6906,130.7736,130.4875,130.506,12339.0
2020-12-09 13:55:00,141.39,141.46,140.91,141.06,20428.0,130.506,130.5706,130.0629,130.2014,20428.0
2020-12-09 14:00:00,141.11,141.39,141.1,141.34,9199.0,130.2475,130.506,130.2383,130.4598,9199.0
2020-12-09 14:05:00,141.36,141.42,141.13,141.22,15938.0,130.4783,130.5337,130.266,130.3491,15938.0
2020-12-09 14:10:00,141.25,141.42,141.19,141.25,12940.0,130.3767,130.5337,130.3214,130.3767,12940.0
2020-12-09 14:15:00,141.23,141.32,141.11,141.32,4591.0,130.3583,130.4414,130.2475,130.4414,4591.0
2020-12-09 14:20:00,141.34,141.95,141.29,141.94,13771.0,130.4598,131.0229,130.4137,131.0136,13771.0
2020-12-09 14:25:00,141.92,142.0,141.69,141.98,8813.0,130.9952,131.069,130.7829,131.0505,8813.0
2020-12-09 14:30:00,142.0,142.12,141.98,142.06,13906.0,131.069,131.1798,131.0505,131.1244,13906.0
2020-12-09 14:35:00,142.07,142.22,141.96,142.15,16632.0,131.1336,131.2721,131.0321,131.2075,16632.0
2020-12-09 14:40:00,142.17,142.17,141.87,141.87,38203.0,131.2259,131.2259,130.949,130.949,38203.0
2020-12-09 14:45:00,141.87,142.45,141.86,142.45,24980.0,130.949,131.4844,130.9398,131.4844,24980.0
2020-12-09 14:50:00,142.39,142.39,142.0,142.07,12538.0,131.429,131.429,131.069,131.1336,12538.0
2020-12-09 14:55:00,142.15,142.3,142.14,142.26,5357.0,131.2075,131.3459,131.1982,131.309,5357.0
2020-12-09 15:00:00,142.23,142.29,142.13,142.24,7850.0,131.2813,131.3367,131.189,131.2905,7850.0
2020-12-09 15:05:00,142.24,142.36,142.19,142.24,8654.0,131.2905,131.4013,131.2444,131.2905,8654.0
2020-12-09 15:10:00,142.24,142.37,142.08,142.17,18101.0,131.2905,131.4105,131.1428,131.2259,18101.0
2020-12-09 15:15:00,142.14,142.17,141.93,141.99,42179.0,131.1982,131.2259,131.0044,131.0598,42179.0
2020-12-09 15:20:00,142.0,142.03,141.32,141.43,21250.0,131.069,131.0967,130.4414,130.5429,21250.0
2020-12-09 15:25:00,141.44,141.45,141.08,141.08,19316.0,130.5521,130.5613,130.2198,130.2198,19316.0
2020-12-09 15:30:00,141.07,141.26,141.07,141.2,24375.0,130.2106,130.386,130.2106,130.3306,24375.0
2020-12-09 15:35:00,141.17,141.35,141.1,141.34,16899.0,130.3029,130.469,130.2383,130.4598,16899.0
2020-12-09 15:40:00,141.37,141.79,141.35,141.79,25574.0,130.4875,130.8752,130.469,130.8752,25574.0
2020-12-09 15:45:00,141.78,142.03,141.75,141.85,44758.0,130.8659,131.0967,130.8383,130.9306,44758.0
2020-12-09 15:50:00,141.87,142.19,141.68,141.93,73121.0,130.949,131.2444,130.7736,131.0044,73121.0
2020-12-09 15:55:00,141.94,142.13,141.7,141.74,108710.0,131.0136,131.189,130.7921,130.829,108710.0
2020-12-10 09:30:00,140.32,141.19,140.14,140.3,54553.0,129.5183,130.3214,129.3522,129.4999,54553.0
2020-12-10 09:35:00,140.32,141.09,140.22,141.01,10306.0,129.5183,130.2291,129.426,130.1552,10306.0
2020-12-10 09:40:00,141.18,141.22,140.63,140.8,25561.0,130.3121,130.3491,129.8045,129.9614,25561.0
2020-12-10 09:45:00,140.83,141.35,140.79,141.35,17217.0,129.9891,130.469,129.9522,130.469,17217.0
2020-12-10 09:50:00,141.49,141.55,141.21,141.52,25654.0,130.5983,130.6536,130.3398,130.626,25654.0
2020-12-10 09:55:00,141.48,141.55,141.06,141.06,20033.0,130.589,130.6536,130.2014,130.2014,20033.0
2020-12-10 10:00:00,141.02,141.49,141.01,141.12,17491.0,130.1644,130.5983,130.1552,130.2567,17491.0
2020-12-10 10:05:00,141.12,141.83,140.97,141.78,28618.0,130.2567,130.9121,130.1183,130.8659,28618.0
2020-12-10 10:10:00,141.79,142.13,141.72,141.81,18018.0,130.8752,131.189,130.8106,130.8936,18018.0
2020-12-10 10:15:00,141.77,142.12,141.65,142.12,9183.0,130.8567,131.1798,130.746,131.1798,9183.0
2020-12-10 10:20:00,142.14,142.38,142.07,142.19,15503.0,131.1982,131.4198,131.1336,131.2444,15503.0
2020-12-10 10:25:00,142.24,142.48,142.1,142.35,23524.0,131.2905,131.5121,131.1613,131.3921,23524.0
2020-12-10 10:30:00,142.37,142.42,142.17,142.24,10397.0,131.4105,131.4567,131.2259,131.2905,10397.0
2020-12-10 10:35:00,142.28,142.59,142.28,142.52,8952.0,131.3275,131.6136,131.3275,131.549,8952.0
2020-12-10 10:40:00,142.53,142.67,142.46,142.49,11972.0,131.5582,131.6874,131.4936,131.5213,11972.0
2020-12-10 10:45:00,142.46,142.46,141.72,141.94,21663.0,131.4936,131.4936,130.8106,131.0136,21663.0
2020-12-10 10:50:00,141.89,142.55,141.85,142.55,27764.0,130.9675,131.5767,130.9306,131.5767,27764.0
2020-12-10 10:55:00,142.53,142.59,142.14,142.24,15565.0,131.5582,131.6136,131.1982,131.2905,15565.0
2020-12-10 11:00:00,142.18,142.32,141.99,142.14,12687.0,131.2352,131.3644,131.0598,131.1982,12687.0
2020-12-10 11:05:00,142.14,142.43,142.13,142.3,15745.0,131.1982,131.4659,131.189,131.3459,15745.0
2020-12-10 11:10:00,142.31,142.41,142.1,142.32,25220.0,131.3551,131.4474,131.1613,131.3644,25220.0
2020-12-10 11:15:00,142.28,142.51,142.07,142.25,42283.0,131.3275,131.5397,131.1336,131.2998,42283.0
2020-12-10 11:20:00,142.29,142.37,142.17,142.34,12026.0,131.3367,131.4105,131.2259,131.3828,12026.0
2020-12-10 11:25:00,142.36,142.49,142.28,142.28,8899.0,131.4013,131.5213,131.3275,131.3275,8899.0
2020-12-10 11:30:00,142.31,142.4,142.04,142.06,12433.0,131.3551,131.4382,131.1059,131.1244,12433.0
2020-12-10 11:35:00,142.09,142.17,141.93,142.05,14420.0,131.1521,131.2259,131.0044,131.1152,14420.0
2020-12-10 11:40:00,142.02,142.05,141.89,142.05,12481.0,131.0875,131.1152,130.9675,131.1152,12481.0
2020-12-10 11:45:00,142.01,142.21,141.97,142.05,8928.0,131.0782,131.2628,131.0413,131.1152,8928.0
2020-12-10 11:50:00,142.02,142.02,141.58,141.62,7976.0,131.0875,131.0875,130.6813,130.7183,7976.0
2020-12-10 11:55:00,141.66,141.66,141.33,141.33,14561.0,130.7552,130.7552,130.4506,130.4506,14561.0
2020-12-10 12:00:00,141.33,141.56,141.25,141.56,12663.0,130.4506,130.6629,130.3767,130.6629,12663.0
2020-12-10 12:05:00,141.55,141.81,141.55,141.72,5616.0,130.6536,130.8936,130.6536,130.8106,5616.0
2020-12-10 12:10:00,141.72,141.77,141.56,141.61,4602.0,130.8106,130.8567,130.6629,130.709,4602.0
2020-12-10 12:15:00,141.66,141.71,141.6,141.67,18551.0,130.7552,130.8013,130.6998,130.7644,18551.0
2020-12-10 12:20:00,141.7,141.81,141.56,141.8,9536.0,130.7921,130.8936,130.6629,130.8844,9536.0
2020-12-10 12:25:00,141.84,141.84,141.61,141.65,5478.0,130.9213,130.9213,130.709,130.746,5478.0
2020-12-10 12:30:00,141.65,141.84,141.64,141.77,7212.0,130.746,130.9213,130.7367,130.8567,7212.0
2020-12-10 12:35:00,141.77,141.8,141.44,141.44,10497.0,130.8567,130.8844,130.5521,130.5521,10497.0
2020-12-10 12:40:00,141.45,141.45,141.13,141.2,19586.0,130.5613,130.5613,130.266,130.3306,19586.0
2020-12-10 12:45:00,141.13,141.34,141.05,141.12,10425.0,130.266,130.4598,130.1921,130.2567,10425.0
2020-12-10 12:50:00,141.11,141.28,141.1,141.22,15971.0,130.2475,130.4044,130.2383,130.3491,15971.0
2020-12-10 12:55:00,141.2,141.26,141.09,141.17,8693.0,130.3306,130.386,130.2291,130.3029,8693.0
2020-12-10 13:00:00,141.17,141.41,141.11,141.41,11968.0,130.3029,130.5244,130.2475,130.5244,11968.0
2020-12-10 13:05:00,141.39,141.46,141.33,141.44,10822.0,130.506,130.5706,130.4506,130.5521,10822.0
2020-12-10 13:10:00,141.4,141.57,141.4,141.57,6673.0,130.5152,130.6721,130.5152,130.6721,6673.0
2020-12-10 13:15:00,141.59,141.68,141.57,141.67,8953.0,130.6906,130.7736,130.6721,130.7644,8953.0
2020-12-10 13:20:00,141.67,141.72,141.55,141.72,12617.0,130.7644,130.8106,130.6536,130.8106,12617.0
2020-12-10 13:25:00,141.7,141.77,141.6,141.65,15815.0,130.7921,130.8567,130.6998,130.746,15815.0
2020-12-10 13:30:00,141.68,141.71,141.53,141.59,8036.0,130.7736,130.8013,130.6352,130.6906,8036.0
2020-12-10 13:35:00,141.61,141.65,141.51,141.65,10424.0,130.709,130.746,130.6167,130.746,10424.0
2020-12-10 13:40:00,141.61,141.71,141.58,141.62,6622.0,130.709,130.8013,130.6813,130.7183,6622.0
2020-12-10 13:45:00,141.62,141.67,141.44,141.56,8250.0,130.7183,130.7644,130.5521,130.6629,8250.0
2020-12-10 13:50:00,141.56,141.69,141.5,141.61,11043.0,130.6629,130.7829,130.6075,130.709,11043.0
2020-12-10 13:55:00,141.62,141.66,141.5,141.58,6489.0,130.7183,130.7552,130.6075,130.6813,6489.0
2020-12-10 14:00:00,141.59,141.59,141.43,141.54,10110.0,130.6906,130.6906,130.5429,130.6444,10110.0
2020-12-10 14:05:00,141.54,141.62,141.53,141.61,8846.0,130.6444,130.7183,130.6352,130.709,8846.0
2020-12-10 14:10:00,141.63,141.63,141.31,141.39,10679.0,130.7275,130.7275,130.4321,130.506,10679.0
2020-12-10 14:15:00,141.43,141.43,141.19,141.27,6347.0,130.5429,130.5429,130.3214,130.3952,6347.0
2020-12-10 14:20:00,141.29,141.44,141.25,141.37,9949.0,130.4137,130.5521,130.3767,130.4875,9949.0
2020-12-10 14:25:00,141.34,141.46,141.34,141.42,5768.0,130.4598,130.5706,130.4598,130.5337,5768.0
2020-12-10 14:30:00,141.38,141.45,141.35,141.37,9471.0,130.4967,130.5613,130.469,130.4875,9471.0
2020-12-10 14:35:00,141.37,141.55,141.36,141.52,6376.0,130.4875,130.6536,130.4783,130.626,6376.0
2020-12-10 14:40:00,141.52,141.55,141.42,141.47,8974.0,130.626,130.6536,130.5337,130.5798,8974.0
2020-12-10 14:45:00,141.5,141.51,141.37,141.43,10509.0,130.6075,130.6167,130.4875,130.5429,10509.0
2020-12-10 14:50:00,141.43,141.55,141.41,141.5,9131.0,130.5429,130.6536,130.5244,130.6075,9131.0
2020-12-10 14:55:00,141.5,141.5,141.31,141.34,11698.0,130.6075,130.6075,130.4321,130.4598,11698.0
2020-12-10 15:00:00,141.37,141.55,141.32,141.34,16898.0,130.4875,130.6536,130.4414,130.4598,16898.0
2020-12-10 15:05:00,141.31,141.4,141.08,141.09,17213.0,130.4321,130.5152,130.2198,130.2291,17213.0
2020-12-10 15:10:00,141.11,141.19,141.04,141.13,19523.0,130.2475,130.3214,130.1829,130.266,19523.0
2020-12-10 15:15:00,141.15,141.26,141.1,141.16,30715.0,130.2844,130.386,130.2383,130.2937,30715.0
2020-12-10 15:20:00,141.14,141.28,141.09,141.21,33228.0,130.2752,130.4044,130.2291,130.3398,33228.0
2020-12-10 15:25:00,141.18,141.21,141.11,141.16,19841.0,130.3121,130.3398,130.2475,130.2937,19841.0
2020-12-10 15:30:00,141.14,141.31,141.14,141.28,21069.0,130.2752,130.4321,130.2752,130.4044,21069.0
2020-12-10 15:35:00,141.32,141.6,141.3,141.57,19314.0,130.4414,130.6998,130.4229,130.6721,19314.0
2020-12-10 15:40:00,141.56,141.64,141.48,141.54,29590.0,130.6629,130.7367,130.589,130.6444,29590.0
2020-12-10 15:45:00,141.53,141.75,141.53,141.59,21743.0,130.6352,130.8383,130.6352,130.6906,21743.0
2020-12-10 15:50:00,141.57,141.62,141.4,141.44,43380.0,130.6721,130.7183,130.5152,130.5521,43380.0
2020-12-10 15:55:00,141.46,141.46,141.18,141.18,97263.0,130.5706,130.5706,130.3121,130.3121,97263.0
2020-12-11 09:30:00,140.04,140.13,139.49,139.93,36741.0,129.2599,129.343,128.7522,129.1584,36741.0
2020-12-11 09:35:00,139.76,140.62,139.76,140.29,9500.0,129.0014,129.7952,129.0014,129.4906,9500.0
2020-12-11 09:40:00,140.35,140.62,140.32,140.42,10996.0,129.546,129.7952,129.5183,129.6106,10996.0
2020-12-11 09:45:00,140.43,140.97,140.26,140.74,11241.0,129.6199,130.1183,129.463,129.906,11241.0
2020-12-11 09:50:00,140.73,141.08,140.49,140.95,26822.0,129.8968,130.2198,129.6752,130.0998,26822.0
2020-12-11 09:55:00,141.08,141.63,140.9,141.33,25732.0,130.2198,130.7275,130.0537,130.4506,25732.0
2020-12-11 10:00:00,141.32,141.8,141.23,141.32,11338.0,130.4414,130.8844,130.3583,130.4414,11338.0
2020-12-11 10:05:00,141.34,141.53,141.19,141.49,20396.0,130.4598,130.6352,130.3214,130.5983,20396.0
2020-12-11 10:10:00,141.49,142.06,141.48,141.73,7885.0,130.5983,131.1244,130.589,130.8198,7885.0
2020-12-11 10:15:00,141.77,142.0,141.68,141.94,11681.0,130.8567,131.069,130.7736,131.0136,11681.0
2020-12-11 10:20:00,141.89,141.89,141.59,141.62,16356.0,130.9675,130.9675,130.6906,130.7183,16356.0
2020-12-11 10:25:00,141.63,141.64,141.42,141.59,11870.0,130.7275,130.7367,130.5337,130.6906,11870.0
2020-12-11 10:30:00,141.64,141.64,141.31,141.56,28189.0,130.7367,130.7367,130.4321,130.6629,28189.0
2020-12-11 10:35:00,141.6,141.6,140.82,140.88,42459.0,130.6998,130.6998,129.9798,130.0352,42459.0
2020-12-11 10:40:00,140.88,141.13,140.81,140.81,23433.0,130.0352,130.266,129.9706,129.9706,23433.0
2020-12-11 10:45:00,140.77,141.0,140.74,140.95,16223.0,129.9337,130.146,129.906,130.0998,16223.0
2020-12-11 10:50:00,140.97,141.11,140.89,141.0,19671.0,130.1183,130.2475,130.0445,130.146,19671.0
2020-12-11 10:55:00,140.95,141.26,140.9,141.26,23055.0,130.0998,130.386,130.0537,130.386,23055.0
2020-12-11 11:00:00,141.24,141.39,141.13,141.18,15615.0,130.3675,130.506,130.266,130.3121,15615.0
2020-12-11 11:05:00,141.21,141.47,141.1,141.11,16120.0,130.3398,130.5798,130.2383,130.2475,16120.0
2020-12-11 11:10:00,141.08,141.17,140.99,141.05,21975.0,130.2198,130.3029,130.1368,130.1921,21975.0
2020-12-11 11:15:00,140.95,141.21,140.83,141.05,20963.0,130.0998,130.3398,129.9891,130.1921,20963.0
2020-12-11 11:20:00,141.06,141.17,140.87,140.94,16088.0,130.2014,130.3029,130.026,130.0906,16088.0
2020-12-11 11:25:00,140.98,141.06,140.95,141.04,20050.0,130.1275,130.2014,130.0998,130.1829,20050.0
2020-12-11 11:30:00,140.99,141.1,140.95,140.95,12040.0,130.1368,130.2383,130.0998,130.0998,12040.0
2020-12-11 11:35:00,140.95,141.0,140.39,140.78,25886.0,130.0998,130.146,129.5829,129.9429,25886.0
2020-12-11 11:40:00,140.78,141.02,140.69,140.78,13993.0,129.9429,130.1644,129.8598,129.9429,13993.0
2020-12-11 11:45:00,140.71,140.98,140.65,140.98,15490.0,129.8783,130.1275,129.8229,130.1275,15490.0
2020-12-11 11:50:00,140.95,140.95,140.73,140.85,17549.0,130.0998,130.0998,129.8968,130.0075,17549.0
2020-12-11 11:55:00,140.84,141.07,140.79,141.07,17876.0,129.9983,130.2106,129.9522,130.2106,17876.0
2020-12-11 12:00:00,141.06,141.22,140.97,140.97,7474.0,130.2014,130.3491,130.1183,130.1183,7474.0
2020-12-11 12:05:00,141.0,141.06,140.89,140.96,13108.0,130.146,130.2014,130.0445,130.1091,13108.0
2020-12-11 12:10:00,140.96,140.99,140.6,140.68,15335.0,130.1091,130.1368,129.7768,129.8506,15335.0
2020-12-11 12:15:00,140.62,140.78,140.62,140.68,17813.0,129.7952,129.9429,129.7952,129.8506,17813.0
2020-12-11 12:20:00,140.69,140.71,140.44,140.55,12600.0,129.8598,129.8783,129.6291,129.7306,12600.0
2020-12-11 12:25:00,140.59,140.75,140.46,140.75,12985.0,129.7675,129.9152,129.6476,129.9152,12985.0
2020-12-11 12:30:00,140.75,140.87,140.67,140.68,14356.0,129.9152,130.026,129.8414,129.8506,14356.0
2020-12-11 12:35:00,140.68,140.83,140.63,140.69,6533.0,129.8506,129.9891,129.8045,129.8598,6533.0
2020-12-11 12:40:00,140.69,140.84,140.63,140.63,13486.0,129.8598,129.9983,129.8045,129.8045,13486.0
2020-12-11 12:45:00,140.64,140.64,140.26,140.39,39644.0,129.8137,129.8137,129.463,129.5829,39644.0
2020-12-11 12:50:00,140.35,140.58,140.32,140.55,8180.0,129.546,129.7583,129.5183,129.7306,8180.0
2020-12-11 12:55:00,140.58,140.61,140.44,140.56,11916.0,129.7583,129.786,129.6291,129.7399,11916.0
2020-12-11 13:00:00,140.56,140.59,140.43,140.59,10439.0,129.7399,129.7675,129.6199,129.7675,10439.0
2020-12-11 13:05:00,140.55,140.56,140.46,140.5,11300.0,129.7306,129.7399,129.6476,129.6845,11300.0
2020-12-11 13:10:00,140.5,140.86,140.5,140.77,6850.0,129.6845,130.0168,129.6845,129.9337,6850.0
2020-12-11 13:15:00,140.77,140.8,140.47,140.5,7487.0,129.9337,129.9614,129.6568,129.6845,7487.0
2020-12-11 13:20:00,140.5,140.54,140.35,140.4,12536.0,129.6845,129.7214,129.546,129.5922,12536.0
2020-12-11 13:25:00,140.37,140.5,140.35,140.5,8571.0,129.5645,129.6845,129.546,129.6845,8571.0
2020-12-11 13:30:00,140.47,140.7,140.47,140.7,5083.0,129.6568,129.8691,129.6568,129.8691,5083.0
2020-12-11 13:35:00,140.68,141.03,140.67,140.95,6554.0,129.8506,130.1737,129.8414,130.0998,6554.0
2020-12-11 13:40:00,140.91,141.08,140.88,140.95,9395.0,130.0629,130.2198,130.0352,130.0998,9395.0
2020-12-11 13:45:00,140.85,140.86,140.64,140.78,6374.0,130.0075,130.0168,129.8137,129.9429,6374.0
2020-12-11 13:50:00,140.83,141.13,140.78,141.09,17778.0,129.9891,130.266,129.9429,130.2291,17778.0
2020-12-11 13:55:00,141.09,141.29,140.79,140.81,18294.0,130.2291,130.4137,129.9522,129.9706,18294.0
2020-12-11 14:00:00,140.76,140.88,140.6,140.68,11312.0,129.9245,130.0352,129.7768,129.8506,11312.0
2020-12-11 14:05:00,140.68,140.91,140.68,140.88,12365.0,129.8506,130.0629,129.8506,130.0352,12365.0
2020-12-11 14:10:00,140.94,140.95,140.75,140.77,16207.0,130.0906,130.0998,129.9152,129.9337,16207.0
2020-12-11 14:15:00,140.8,140.8,140.58,140.65,17510.0,129.9614,129.9614,129.7583,129.8229,17510.0
2020-12-11 14:20:00,140.61,140.82,140.6,140.73,22226.0,129.786,129.9798,129.7768,129.8968,22226.0
2020-12-11 14:25:00,140.74,140.84,140.68,140.81,15698.0,129.906,129.9983,129.8506,129.9706,15698.0
2020-12-11 14:30:00,140.81,141.1,140.76,141.09,20111.0,129.9706,130.2383,129.9245,130.2291,20111.0
2020-12-11 14:35:00,141.07,141.21,140.98,141.11,20657.0,130.2106,130.3398,130.1275,130.2475,20657.0
2020-12-11 14:40:00,141.1,141.37,141.0,141.26,24479.0,130.2383,130.4875,130.146,130.386,24479.0
2020-12-11 14:45:00,141.26,141.32,141.02,141.08,9380.0,130.386,130.4414,130.1644,130.2198,9380.0
2020-12-11 14:50:00,141.08,141.11,140.88,141.03,9293.0,130.2198,130.2475,130.0352,130.1737,9293.0
2020-12-11 14:55:00,141.03,141.07,140.93,141.01,11584.0,130.1737,130.2106,130.0814,130.1552,11584.0
2020-12-11 15:00:00,140.99,141.14,140.92,140.92,11699.0,130.1368,130.2752,130.0721,130.0721,11699.0
2020-12-11 15:05:00,140.91,141.04,140.89,141.03,15577.0,130.0629,130.1829,130.0445,130.1737,15577.0
2020-12-11 15:10:00,141.03,141.2,141.02,141.16,13057.0,130.1737,130.3306,130.1644,130.2937,13057.0
2020-12-11 15:15:00,141.17,141.67,141.14,141.62,21103.0,130.3029,130.7644,130.2752,130.7183,21103.0
2020-12-11 15:20:00,141.65,141.67,141.46,141.53,25537.0,130.746,130.7644,130.5706,130.6352,25537.0
2020-12-11 15:25:00,141.54,141.62,141.35,141.39,22488.0,130.6444,130.7183,130.469,130.506,22488.0
2020-12-11 15:30:00,141.39,141.55,141.33,141.42,24526.0,130.506,130.6536,130.4506,130.5337,24526.0
2020-12-11 15:35:00,141.4,141.54,141.38,141.43,25576.0,130.5152,130.6444,130.4967,130.5429,25576.0
2020-12-11 15:40:00,141.44,141.68,141.28,141.31,33073.0,130.5521,130.7736,130.4044,130.4321,33073.0
2020-12-11 15:45:00,141.33,141.37,141.0,141.04,56337.0,130.4506,130.4875,130.146,130.1829,56337.0
2020-12-11 15:50:00,141.02,141.21,140.9,141.0,57610.0,130.1644,130.3398,130.0537,130.146,57610.0
2020-12-11 15:55:00,141.01,141.16,140.87,141.16,123684.0,130.1552,130.2937,130.026,130.2937,123684.0
2020-12-14 09:30:00,142.06,143.17,141.65,142.66,36920.0,131.1244,132.1489,130.746,131.6782,36920.0
2020-12-14 09:35:00,142.66,143.56,142.65,143.47,10845.0,131.6782,132.5089,131.669,132.4258,10845.0
2020-12-14 09:40:00,143.5,143.73,143.16,143.27,25296.0,132.4535,132.6658,132.1397,132.2412,25296.0
2020-12-14 09:45:00,143.27,143.27,142.65,142.9,2657.0,132.2412,132.2412,131.669,131.8997,2657.0
2020-12-14 09:50:00,142.91,142.99,142.49,142.79,17848.0,131.909,131.9828,131.5213,131.7982,17848.0
2020-12-14 09:55:00,142.87,143.36,142.73,143.22,28803.0,131.872,132.3243,131.7428,132.1951,28803.0
2020-12-14 10:00:00,143.17,143.35,142.79,143.2,18516.0,132.1489,132.3151,131.7982,132.1766,18516.0
2020-12-14 10:05:00,143.2,143.41,143.06,143.24,9768.0,132.1766,132.3705,132.0474,132.2136,9768.0
2020-12-14 10:10:00,143.24,143.3,143.05,143.13,9806.0,132.2136,132.2689,132.0382,132.112,9806.0
2020-12-14 10:15:00,143.18,143.61,143.18,143.31,21277.0,132.1582,132.5551,132.1582,132.2782,21277.0
2020-12-14 10:20:00,143.3,143.56,143.1,143.56,8767.0,132.2689,132.5089,132.0843,132.5089,8767.0
2020-12-14 10:25:00,143.56,143.62,143.31,143.62,14672.0,132.5089,132.5643,132.2782,132.5643,14672.0
2020-12-14 10:30:00,143.57,143.75,143.44,143.47,12825.0,132.5182,132.6843,132.3982,132.4258,12825.0
2020-12-14 10:35:00,143.46,143.54,143.36,143.41,14314.0,132.4166,132.4905,132.3243,132.3705,14314.0
2020-12-14 10:40:00,143.51,143.56,143.12,143.32,10716.0,132.4628,132.5089,132.1028,132.2874,10716.0
2020-12-14 10:45:00,143.3,143.48,143.11,143.44,15868.0,132.2689,132.4351,132.0936,132.3982,15868.0
2020-12-14 10:50:00,143.43,143.5,143.29,143.46,7491.0,132.3889,132.4535,132.2597,132.4166,7491.0
2020-12-14 10:55:00,143.46,143.48,143.23,143.29,24512.0,132.4166,132.4351,132.2043,132.2597,24512.0
2020-12-14 11:00:00,143.33,143.34,143.05,143.2,8445.0,132.2966,132.3059,132.0382,132.1766,8445.0
2020-12-14 11:05:00,143.21,143.41,143.19,143.23,6869.0,132.1859,132.3705,132.1674,132.2043,6869.0
2020-12-14 11:10:00,143.27,143.48,143.16,143.39,8929.0,132.2412,132.4351,132.1397,132.352,8929.0
2020-12-14 11:15:00,143.45,143.93,143.45,143.77,10397.0,132.4074,132.8504,132.4074,132.7028,10397.0
2020-12-14 11:20:00,143.76,143.8,143.55,143.8,8213.0,132.6935,132.7304,132.4997,132.7304,8213.0
2020-12-14 11:25:00,143.8,143.8,143.32,143.33,10268.0,132.7304,132.7304,132.2874,132.2966,10268.0
2020-12-14 11:30:00,143.32,143.36,143.17,143.3,9703.0,132.2874,132.3243,132.1489,132.2689,9703.0
2020-12-14 11:35:00,143.35,143.53,143.25,143.25,5311.0,132.3151,132.4812,132.2228,132.2228,5311.0
2020-12-14 11:40:00,143.33,143.43,143.22,143.34,10358.0,132.2966,132.3889,132.1951,132.3059,10358.0
2020-12-14 11:45:00,143.36,143.5,143.32,143.5,11650.0,132.3243,132.4535,132.2874,132.4535,11650.0
2020-12-14 11:50:00,143.5,143.57,143.38,143.56,7103.0,132.4535,132.5182,132.3428,132.5089,7103.0
2020-12-14 11:55:00,143.51,143.51,143.23,143.39,18759.0,132.4628,132.4628,132.2043,132.352,18759.0
2020-12-14 12:00:00,143.38,143.43,143.19,143.26,6900.0,132.3428,132.3889,132.1674,132.232,6900.0
2020-12-14 12:05:00,143.3,143.3,143.13,143.22,7820.0,132.2689,132.2689,132.112,132.1951,7820.0
2020-12-14 12:10:00,143.23,143.26,143.17,143.24,6059.0,132.2043,132.232,132.1489,132.2136,6059.0
2020-12-14 12:15:00,143.16,143.2,143.05,143.05,6951.0,132.1397,132.1766,132.0382,132.0382,6951.0
2020-12-14 12:20:00,143.07,143.22,143.07,143.18,6343.0,132.0566,132.1951,132.0566,132.1582,6343.0
2020-12-14 12:25:00,143.12,143.16,143.02,143.06,9885.0,132.1028,132.1397,132.0105,132.0474,9885.0
2020-12-14 12:30:00,143.01,143.01,142.95,143.0,3912.0,132.0013,132.0013,131.9459,131.992,3912.0
2020-12-14 12:35:00,143.05,143.07,142.98,142.98,3778.0,132.0382,132.0566,131.9736,131.9736,3778.0
2020-12-14 12:40:00,142.96,143.04,142.91,142.98,6541.0,131.9551,132.0289,131.909,131.9736,6541.0
2020-12-14 12:45:00,142.97,143.14,142.97,143.06,4200.0,131.9643,132.1213,131.9643,132.0474,4200.0
2020-12-14 12:50:00,143.04,143.09,142.96,143.04,4792.0,132.0289,132.0751,131.9551,132.0289,4792.0
2020-12-14 12:55:00,142.97,142.97,142.74,142.76,4752.0,131.9643,131.9643,131.752,131.7705,4752.0
2020-12-14 13:00:00,142.91,143.04,142.78,142.78,5867.0,131.909,132.0289,131.789,131.789,5867.0
2020-12-14 13:05:00,142.75,142.76,142.54,142.63,5917.0,131.7613,131.7705,131.5674,131.6505,5917.0
2020-12-14 13:10:00,142.63,142.79,142.55,142.74,6978.0,131.6505,131.7982,131.5767,131.752,6978.0
2020-12-14 13:15:00,142.73,142.83,142.71,142.8,8851.0,131.7428,131.8351,131.7244,131.8074,8851.0
2020-12-14 13:20:00,142.83,142.9,142.79,142.83,3721.0,131.8351,131.8997,131.7982,131.8351,3721.0
2020-12-14 13:25:00,142.85,142.95,142.77,142.77,4216.0,131.8536,131.9459,131.7797,131.7797,4216.0
2020-12-14 13:30:00,142.83,143.02,142.81,142.93,5000.0,131.8351,132.0105,131.8167,131.9274,5000.0
2020-12-14 13:35:00,142.97,143.03,142.87,143.0,11566.0,131.9643,132.0197,131.872,131.992,11566.0
2020-12-14 13:40:00,142.99,143.06,142.91,142.93,11181.0,131.9828,132.0474,131.909,131.9274,11181.0
2020-12-14 13:45:00,142.9,142.95,142.8,142.89,4222.0,131.8997,131.9459,131.8074,131.8905,4222.0
2020-12-14 13:50:00,142.89,143.16,142.89,143.07,6243.0,131.8905,132.1397,131.8905,132.0566,6243.0
2020-12-14 13:55:00,143.13,143.21,143.07,143.13,7028.0,132.112,132.1859,132.0566,132.112,7028.0
2020-12-14 14:00:00,143.14,143.31,143.03,143.15,8876.0,132.1213,132.2782,132.0197,132.1305,8876.0
2020-12-14 14:05:00,143.14,143.22,143.11,143.15,8517.0,132.1213,132.1951,132.0936,132.1305,8517.0
2020-12-14 14:10:00,143.18,143.18,143.01,143.01,8879.0,132.1582,132.1582,132.0013,132.0013,8879.0
2020-12-14 14:15:00,143.02,143.04,142.67,142.78,9169.0,132.0105,132.0289,131.6874,131.789,9169.0
2020-12-14 14:20:00,142.78,142.78,142.65,142.7,9545.0,131.789,131.789,131.669,131.7151,9545.0
2020-12-14 14:25:00,142.66,142.71,142.52,142.57,10541.0,131.6782,131.7244,131.549,131.5951,10541.0
2020-12-14 14:30:00,142.55,142.56,142.31,142.38,5128.0,131.5767,131.5859,131.3551,131.4198,5128.0
2020-12-14 14:35:00,142.4,142.4,142.25,142.31,5917.0,131.4382,131.4382,131.2998,131.3551,5917.0
2020-12-14 14:40:00,142.31,142.51,142.31,142.5,9295.0,131.3551,131.5397,131.3551,131.5305,9295.0
2020-12-14 14:45:00,142.41,142.77,142.41,142.74,9192.0,131.4474,131.7797,131.4474,131.752,9192.0
2020-12-14 14:50:00,142.77,142.88,142.71,142.88,5835.0,131.7797,131.8813,131.7244,131.8813,5835.0
2020-12-14 14:55:00,142.89,142.93,142.83,142.86,7278.0,131.8905,131.9274,131.8351,131.8628,7278.0
2020-12-14 15:00:00,142.86,142.86,142.66,142.81,7683.0,131.8628,131.8628,131.6782,131.8167,7683.0
2020-12-14 15:05:00,142.83,142.89,142.76,142.8,5148.0,131.8351,131.8905,131.7705,131.8074,5148.0
2020-12-14 15:10:00,142.82,143.04,142.82,142.9,10702.0,131.8259,132.0289,131.8259,131.8997,10702.0
2020-12-14 15:15:00,142.94,142.95,142.87,142.92,6279.0,131.9366,131.9459,131.872,131.9182,6279.0
2020-12-14 15:20:00,142.96,143.06,142.95,142.95,6901.0,131.9551,132.0474,131.9459,131.9459,6901.0
2020-12-14 15:25:00,142.95,143.09,142.85,142.85,12109.0,131.9459,132.0751,131.8536,131.8536,12109.0
2020-12-14 15:30:00,142.82,142.88,142.38,142.46,15328.0,131.8259,131.8813,131.4198,131.4936,15328.0
2020-12-14 15:35:00,142.47,142.54,142.39,142.46,11520.0,131.5028,131.5674,131.429,131.4936,11520.0
2020-12-14 15:40:00,142.47,142.51,142.39,142.44,17031.0,131.5028,131.5397,131.429,131.4751,17031.0
2020-12-14 15:45:00,142.45,142.63,142.3,142.56,29839.0,131.4844,131.6505,131.3459,131.5859,29839.0
2020-12-14 15:50:00,142.56,142.84,142.14,142.68,54082.0,131.5859,131.8443,131.1982,131.6967,54082.0
2020-12-14 15:55:00,142.6,142.69,142.2,142.33,102190.0,131.6228,131.7059,131.2536,131.3736,102190.0
2020-12-15 09:30:00,145.26,145.26,143.49,144.33,45684.0,134.0781,134.0781,132.4443,133.2196,45684.0
2020-12-15 09:35:00,144.34,144.59,143.82,144.24,12240.0,133.2289,133.4596,132.7489,133.1366,12240.0
2020-12-15 09:40:00,144.24,144.4,143.89,144.03,22176.0,133.1366,133.2843,132.8135,132.9427,22176.0
2020-12-15 09:45:00,143.98,144.26,143.83,144.04,11886.0,132.8966,133.155,132.7581,132.952,11886.0
2020-12-15 09:50:00,144.01,144.16,143.73,143.74,17723.0,132.9243,133.0627,132.6658,132.6751,17723.0
2020-12-15 09:55:00,143.75,143.98,143.64,143.8,25687.0,132.6843,132.8966,132.5828,132.7304,25687.0
2020-12-15 10:00:00,143.8,144.17,143.67,143.93,8457.0,132.7304,133.072,132.6105,132.8504,8457.0
2020-12-15 10:05:00,143.94,144.28,143.92,143.92,12857.0,132.8597,133.1735,132.8412,132.8412,12857.0
2020-12-15 10:10:00,143.94,144.09,143.69,143.81,8074.0,132.8597,132.9981,132.6289,132.7397,8074.0
2020-12-15 10:15:00,143.77,144.28,143.75,144.2,17903.0,132.7028,133.1735,132.6843,133.0997,17903.0
2020-12-15 10:20:00,144.11,144.14,143.78,143.78,5396.0,133.0166,133.0443,132.712,132.712,5396.0
2020-12-15 10:25:00,143.84,143.87,143.63,143.8,9814.0,132.7674,132.7951,132.5735,132.7304,9814.0
2020-12-15 10:30:00,143.86,143.95,143.79,143.79,4733.0,132.7858,132.8689,132.7212,132.7212,4733.0
2020-12-15 10:35:00,143.74,143.92,143.68,143.77,9727.0,132.6751,132.8412,132.6197,132.7028,9727.0
2020-12-15 10:40:00,143.83,143.93,143.72,143.88,6752.0,132.7581,132.8504,132.6566,132.8043,6752.0
2020-12-15 10:45:00,143.91,144.29,143.9,144.29,10246.0,132.832,133.1827,132.8227,133.1827,10246.0
2020-12-15 10:50:00,144.23,144.3,144.03,144.25,6891.0,133.1273,133.192,132.9427,133.1458,6891.0
2020-12-15 10:55:00,144.2,144.36,144.15,144.15,4311.0,133.0997,133.2473,133.0535,133.0535,4311.0
2020-12-15 11:00:00,144.12,144.17,143.84,143.84,9997.0,133.0258,133.072,132.7674,132.7674,9997.0
2020-12-15 11:05:00,143.82,143.84,143.57,143.67,7753.0,132.7489,132.7674,132.5182,132.6105,7753.0
2020-12-15 11:10:00,143.69,144.06,143.61,143.91,11156.0,132.6289,132.9704,132.5551,132.832,11156.0
2020-12-15 11:15:00,143.94,144.01,143.76,143.93,9306.0,132.8597,132.9243,132.6935,132.8504,9306.0
2020-12-15 11:20:00,143.97,144.16,143.94,144.03,19231.0,132.8874,133.0627,132.8597,132.9427,19231.0
2020-12-15 11:25:00,144.0,144.02,143.8,143.93,6641.0,132.9151,132.9335,132.7304,132.8504,6641.0
2020-12-15 11:30:00,143.9,144.07,143.88,144.02,5956.0,132.8227,132.9797,132.8043,132.9335,5956.0
2020-12-15 11:35:00,144.05,144.15,143.99,144.13,4552.0,132.9612,133.0535,132.9058,133.035,4552.0
2020-12-15 11:40:00,144.13,144.18,143.99,144.05,7523.0,133.035,133.0812,132.9058,132.9612,7523.0
2020-12-15 11:45:00,144.05,144.18,144.02,144.13,31291.0,132.9612,133.0812,132.9335,133.035,31291.0
2020-12-15 11:50:00,144.11,144.21,143.96,144.07,26320.0,133.0166,133.1089,132.8781,132.9797,26320.0
2020-12-15 11:55:00,144.04,144.33,144.03,144.27,8050.0,132.952,133.2196,132.9427,133.1643,8050.0
2020-12-15 12:00:00,144.32,144.61,144.28,144.58,16750.0,133.2104,133.4781,133.1735,133.4504,16750.0
2020-12-15 12:05:00,144.58,144.72,144.45,144.72,8852.0,133.4504,133.5796,133.3304,133.5796,8852.0
2020-12-15 12:10:00,144.68,144.9,144.6,144.9,19861.0,133.5427,133.7458,133.4689,133.7458,19861.0
2020-12-15 12:15:00,144.8,144.88,144.74,144.79,18975.0,133.6535,133.7273,133.5981,133.6442,18975.0
2020-12-15 12:20:00,144.76,144.94,144.75,144.93,17687.0,133.6165,133.7827,133.6073,133.7735,17687.0
2020-12-15 12:25:00,144.9,145.0,144.83,144.86,20501.0,133.7458,133.8381,133.6812,133.7088,20501.0
2020-12-15 12:30:00,144.87,144.94,144.48,144.59,17348.0,133.7181,133.7827,133.3581,133.4596,17348.0
2020-12-15 12:35:00,144.56,144.77,144.51,144.73,10838.0,133.4319,133.6258,133.3858,133.5889,10838.0
2020-12-15 12:40:00,144.73,144.78,144.57,144.57,6191.0,133.5889,133.635,133.4412,133.4412,6191.0
2020-12-15 12:45:00,144.6,144.7,144.51,144.51,8657.0,133.4689,133.5612,133.3858,133.3858,8657.0
2020-12-15 12:50:00,144.49,144.76,144.49,144.69,8348.0,133.3673,133.6165,133.3673,133.5519,8348.0
2020-12-15 12:55:00,144.74,144.8,144.6,144.78,16765.0,133.5981,133.6535,133.4689,133.635,16765.0
2020-12-15 13:00:00,144.72,144.84,144.55,144.63,5733.0,133.5796,133.6904,133.4227,133.4966,5733.0
2020-12-15 13:05:00,144.6,144.8,144.56,144.67,10336.0,133.4689,133.6535,133.4319,133.5335,10336.0
2020-12-15 13:10:00,144.61,144.64,144.49,144.56,5289.0,133.4781,133.5058,133.3673,133.4319,5289.0
2020-12-15 13:15:00,144.53,144.53,144.36,144.38,7577.0,133.4043,133.4043,133.2473,133.2658,7577.0
2020-12-15 13:20:00,144.38,144.43,144.24,144.25,6263.0,133.2658,133.3119,133.1366,133.1458,6263.0
2020-12-15 13:25:00,144.25,144.31,144.1,144.14,5495.0,133.1458,133.2012,133.0074,133.0443,5495.0
2020-12-15 13:30:00,144.17,144.31,144.15,144.21,7785.0,133.072,133.2012,133.0535,133.1089,7785.0
2020-12-15 13:35:00,144.17,144.28,144.15,144.24,5520.0,133.072,133.1735,133.0535,133.1366,5520.0
2020-12-15 13:40:00,144.29,144.29,144.14,144.18,4957.0,133.1827,133.1827,133.0443,133.0812,4957.0
2020-12-15 13:45:00,144.16,144.31,144.13,144.19,6147.0,133.0627,133.2012,133.035,133.0904,6147.0
2020-12-15 13:50:00,144.17,144.21,144.09,144.11,12000.0,133.072,133.1089,132.9981,133.0166,12000.0
2020-12-15 13:55:00,144.09,144.23,144.0,144.13,8001.0,132.9981,133.1273,132.9151,133.035,8001.0
2020-12-15 14:00:00,144.09,144.09,143.87,143.89,8408.0,132.9981,132.9981,132.7951,132.8135,8408.0
2020-12-15 14:05:00,143.89,144.05,143.84,143.84,8047.0,132.8135,132.9612,132.7674,132.7674,8047.0
2020-12-15 14:10:00,143.87,144.16,143.83,144.15,6875.0,132.7951,133.0627,132.7581,133.0535,6875.0
2020-12-15 14:15:00,144.14,144.16,143.87,144.15,13650.0,133.0443,133.0627,132.7951,133.0535,13650.0
2020-12-15 14:20:00,144.15,144.16,143.95,143.97,16219.0,133.0535,133.0627,132.8689,132.8874,16219.0
2020-12-15 14:25:00,144.0,144.21,143.97,144.08,9094.0,132.9151,133.1089,132.8874,132.9889,9094.0
2020-12-15 14:30:00,144.1,144.19,144.1,144.18,6186.0,133.0074,133.0904,133.0074,133.0812,6186.0
2020-12-15 14:35:00,144.18,144.27,144.18,144.21,3889.0,133.0812,133.1643,133.0812,133.1089,3889.0
2020-12-15 14:40:00,144.21,144.27,144.13,144.23,8582.0,133.1089,133.1643,133.035,133.1273,8582.0
2020-12-15 14:45:00,144.26,144.27,144.05,144.14,7990.0,133.155,133.1643,132.9612,133.0443,7990.0
2020-12-15 14:50:00,144.11,144.15,144.01,144.15,6130.0,133.0166,133.0535,132.9243,133.0535,6130.0
2020-12-15 14:55:00,144.16,144.28,144.16,144.23,7459.0,133.0627,133.1735,133.0627,133.1273,7459.0
2020-12-15 15:00:00,144.24,144.38,144.19,144.28,8529.0,133.1366,133.2658,133.0904,133.1735,8529.0
2020-12-15 15:05:00,144.25,144.46,144.22,144.29,8780.0,133.1458,133.3396,133.1181,133.1827,8780.0
2020-12-15 15:10:00,144.31,144.32,144.15,144.24,8038.0,133.2012,133.2104,133.0535,133.1366,8038.0
2020-12-15 15:15:00,144.22,144.31,144.05,144.06,9676.0,133.1181,133.2012,132.9612,132.9704,9676.0
2020-12-15 15:20:00,144.14,144.24,144.06,144.22,13365.0,133.0443,133.1366,132.9704,133.1181,13365.0
2020-12-15 15:25:00,144.2,144.23,144.03,144.14,8438.0,133.0997,133.1273,132.9427,133.0443,8438.0
2020-12-15 15:30:00,144.12,144.12,143.89,143.89,9933.0,133.0258,133.0258,132.8135,132.8135,9933.0
2020-12-15 15:35:00,143.89,143.99,143.88,143.97,10616.0,132.8135,132.9058,132.8043,132.8874,10616.0
2020-12-15 15:40:00,143.96,144.02,143.86,143.99,10569.0,132.8781,132.9335,132.7858,132.9058,10569.0
2020-12-15 15:45:00,143.97,144.02,143.93,143.97,10666.0,132.8874,132.9335,132.8504,132.8874,10666.0
2020-12-15 15:50:00,143.99,144.1,143.87,144.06,26836.0,132.9058,133.0074,132.7951,132.9704,26836.0
2020-12-15 15:55:00,144.01,144.1,143.92,144.06,56194.0,132.9243,133.0074,132.8412,132.9704,56194.0
2020-12-16 09:30:00,144.76,144.76,143.43,143.54,31652.0,133.6165,133.6165,132.3889,132.4905,31652.0
2020-12-16 09:35:00,143.46,143.46,143.02,143.31,8809.0,132.4166,132.4166,132.0105,132.2782,8809.0
2020-12-16 09:40:00,143.31,143.31,142.87,143.06,12606.0,132.2782,132.2782,131.872,132.0474,12606.0
2020-12-16 09:45:00,143.14,143.3,142.47,142.64,10878.0,132.1213,132.2689,131.5028,131.6597,10878.0
2020-12-16 09:50:00,142.61,142.82,142.47,142.47,8431.0,131.6321,131.8259,131.5028,131.5028,8431.0
2020-12-16 09:55:00,142.51,142.76,142.51,142.57,4786.0,131.5397,131.7705,131.5397,131.5951,4786.0
2020-12-16 10:00:00,142.56,142.7,142.46,142.6,7646.0,131.5859,131.7151,131.4936,131.6228,7646.0
2020-12-16 10:05:00,142.51,142.66,142.33,142.59,4914.0,131.5397,131.6782,131.3736,131.6136,4914.0
2020-12-16 10:10:00,142.6,142.7,142.36,142.7,8306.0,131.6228,131.7151,131.4013,131.7151,8306.0
2020-12-16 10:15:00,142.78,142.78,142.5,142.61,5319.0,131.789,131.789,131.5305,131.6321,5319.0
2020-12-16 10:20:00,142.64,142.65,142.25,142.42,6253.0,131.6597,131.669,131.2998,131.4567,6253.0
2020-12-16 10:25:00,142.53,142.55,142.34,142.39,5608.0,131.5582,131.5767,131.3828,131.429,5608.0
2020-12-16 10:30:00,142.41,142.49,142.34,142.47,6157.0,131.4474,131.5213,131.3828,131.5028,6157.0
2020-12-16 10:35:00,142.46,142.56,142.45,142.54,5883.0,131.4936,131.5859,131.4844,131.5674,5883.0
2020-12-16 10:40:00,142.54,142.77,142.54,142.73,4875.0,131.5674,131.7797,131.5674,131.7428,4875.0
2020-12-16 10:45:00,142.73,142.73,142.52,142.63,5261.0,131.7428,131.7428,131.549,131.6505,5261.0
2020-12-16 10:50:00,142.54,142.76,142.54,142.66,18010.0,131.5674,131.7705,131.5674,131.6782,18010.0
2020-12-16 10:55:00,142.59,142.7,142.49,142.54,9716.0,131.6136,131.7151,131.5213,131.5674,9716.0
2020-12-16 11:00:00,142.54,142.85,142.5,142.85,28987.0,131.5674,131.8536,131.5305,131.8536,28987.0
2020-12-16 11:05:00,142.9,142.91,142.67,142.67,9315.0,131.8997,131.909,131.6874,131.6874,9315.0
2020-12-16 11:10:00,142.61,142.79,142.56,142.79,6394.0,131.6321,131.7982,131.5859,131.7982,6394.0
2020-12-16 11:15:00,142.81,142.92,142.79,142.9,6401.0,131.8167,131.9182,131.7982,131.8997,6401.0
2020-12-16 11:20:00,142.92,143.08,142.89,142.95,7232.0,131.9182,132.0659,131.8905,131.9459,7232.0
2020-12-16 11:25:00,142.95,143.25,142.95,143.25,13873.0,131.9459,132.2228,131.9459,132.2228,13873.0
2020-12-16 11:30:00,143.28,143.33,143.15,143.23,4038.0,132.2505,132.2966,132.1305,132.2043,4038.0
2020-12-16 11:35:00,143.2,143.23,143.07,143.15,4048.0,132.1766,132.2043,132.0566,132.1305,4048.0
2020-12-16 11:40:00,143.09,143.09,142.79,142.79,5252.0,132.0751,132.0751,131.7982,131.7982,5252.0
2020-12-16 11:45:00,142.84,143.01,142.79,142.96,9355.0,131.8443,132.0013,131.7982,131.9551,9355.0
2020-12-16 11:50:00,142.97,142.97,142.84,142.88,6400.0,131.9643,131.9643,131.8443,131.8813,6400.0
2020-12-16 11:55:00,142.89,142.9,142.82,142.84,6689.0,131.8905,131.8997,131.8259,131.8443,6689.0
2020-12-16 12:00:00,142.86,142.88,142.71,142.71,7765.0,131.8628,131.8813,131.7244,131.7244,7765.0
2020-12-16 12:05:00,142.72,142.81,142.66,142.71,12860.0,131.7336,131.8167,131.6782,131.7244,12860.0
2020-12-16 12:10:00,142.69,142.73,142.51,142.51,3406.0,131.7059,131.7428,131.5397,131.5397,3406.0
2020-12-16 12:15:00,142.52,142.64,142.52,142.58,7227.0,131.549,131.6597,131.549,131.6044,7227.0
2020-12-16 12:20:00,142.59,142.6,142.31,142.37,5395.0,131.6136,131.6228,131.3551,131.4105,5395.0
2020-12-16 12:25:00,142.34,142.48,142.33,142.48,3100.0,131.3828,131.5121,131.3736,131.5121,3100.0
2020-12-16 12:30:00,142.49,142.49,142.14,142.21,3667.0,131.5213,131.5213,131.1982,131.2628,3667.0
2020-12-16 12:35:00,142.19,142.28,142.19,142.27,3476.0,131.2444,131.3275,131.2444,131.3182,3476.0
2020-12-16 12:40:00,142.25,142.33,142.2,142.28,5937.0,131.2998,131.3736,131.2536,131.3275,5937.0
2020-12-16 12:45:00,142.25,142.33,142.11,142.27,9812.0,131.2998,131.3736,131.1705,131.3182,9812.0
2020-12-16 12:50:00,142.25,142.34,142.17,142.28,8758.0,131.2998,131.3828,131.2259,131.3275,8758.0
2020-12-16 12:55:00,142.28,142.3,142.13,142.28,13038.0,131.3275,131.3459,131.189,131.3275,13038.0
2020-12-16 13:00:00,142.24,142.31,142.11,142.21,4574.0,131.2905,131.3551,131.1705,131.2628,4574.0
2020-12-16 13:05:00,142.17,142.17,141.9,141.9,3459.0,131.2259,131.2259,130.9767,130.9767,3459.0
2020-12-16 13:10:00,141.9,142.02,141.9,142.02,3831.0,130.9767,131.0875,130.9767,131.0875,3831.0
2020-12-16 13:15:00,142.01,142.12,141.96,142.0,6582.0,131.0782,131.1798,131.0321,131.069,6582.0
2020-12-16 13:20:00,142.03,142.13,141.96,142.01,3757.0,131.0967,131.189,131.0321,131.0782,3757.0
2020-12-16 13:25:00,142.03,142.05,141.93,142.02,8726.0,131.0967,131.1152,131.0044,131.0875,8726.0
2020-12-16 13:30:00,142.04,142.19,142.04,142.15,4824.0,131.1059,131.2444,131.1059,131.2075,4824.0
2020-12-16 13:35:00,142.11,142.25,142.1,142.25,5593.0,131.1705,131.2998,131.1613,131.2998,5593.0
2020-12-16 13:40:00,142.23,142.26,142.1,142.11,3224.0,131.2813,131.309,131.1613,131.1705,3224.0
2020-12-16 13:45:00,142.12,142.29,142.08,142.14,9487.0,131.1798,131.3367,131.1428,131.1982,9487.0
2020-12-16 13:50:00,142.14,142.21,142.07,142.15,10365.0,131.1982,131.2628,131.1336,131.2075,10365.0
2020-12-16 13:55:00,142.13,142.13,142.0,142.11,11295.0,131.189,131.189,131.069,131.1705,11295.0
2020-12-16 14:00:00,142.1,142.26,141.88,141.95,6269.0,131.1613,131.309,130.9582,131.0229,6269.0
2020-12-16 14:05:00,141.88,141.92,141.57,141.75,11865.0,130.9582,130.9952,130.6721,130.8383,11865.0
2020-12-16 14:10:00,141.75,142.0,141.7,141.97,8534.0,130.8383,131.069,130.7921,131.0413,8534.0
2020-12-16 14:15:00,141.95,141.95,141.82,141.82,3438.0,131.0229,131.0229,130.9029,130.9029,3438.0
2020-12-16 14:20:00,141.89,142.12,141.86,142.12,7516.0,130.9675,131.1798,130.9398,131.1798,7516.0
2020-12-16 14:25:00,142.06,142.07,141.87,141.97,3985.0,131.1244,131.1336,130.949,131.0413,3985.0
2020-12-16 14:30:00,142.0,142.11,141.98,142.02,5442.0,131.069,131.1705,131.0505,131.0875,5442.0
2020-12-16 14:35:00,142.05,142.32,142.03,142.28,4170.0,131.1152,131.3644,131.0967,131.3275,4170.0
2020-12-16 14:40:00,142.24,142.57,142.24,142.56,7586.0,131.2905,131.5951,131.2905,131.5859,7586.0
2020-12-16 14:45:00,142.52,142.66,142.5,142.66,6628.0,131.549,131.6782,131.5305,131.6782,6628.0
2020-12-16 14:50:00,142.63,142.74,142.51,142.51,6903.0,131.6505,131.752,131.5397,131.5397,6903.0
2020-12-16 14:55:00,142.56,142.73,142.55,142.6,5891.0,131.5859,131.7428,131.5767,131.6228,5891.0
2020-12-16 15:00:00,142.62,142.65,142.49,142.61,8035.0,131.6413,131.669,131.5213,131.6321,8035.0
2020-12-16 15:05:00,142.63,142.81,142.6,142.77,10093.0,131.6505,131.8167,131.6228,131.7797,10093.0
2020-12-16 15:10:00,142.76,142.87,142.66,142.84,10105.0,131.7705,131.872,131.6782,131.8443,10105.0
2020-12-16 15:15:00,142.83,142.96,142.83,142.91,6593.0,131.8351,131.9551,131.8351,131.909,6593.0
2020-12-16 15:20:00,142.91,143.02,142.87,142.95,8569.0,131.909,132.0105,131.872,131.9459,8569.0
2020-12-16 15:25:00,142.97,143.03,142.87,143.02,10199.0,131.9643,132.0197,131.872,132.0105,10199.0
2020-12-16 15:30:00,142.99,143.29,142.99,143.24,16621.0,131.9828,132.2597,131.9828,132.2136,16621.0
2020-12-16 15:35:00,143.28,143.3,143.06,143.13,13942.0,132.2505,132.2689,132.0474,132.112,13942.0
2020-12-16 15:40:00,143.16,143.26,143.05,143.11,14280.0,132.1397,132.232,132.0382,132.0936,14280.0
2020-12-16 15:45:00,143.08,143.17,142.99,143.07,17550.0,132.0659,132.1489,131.9828,132.0566,17550.0
2020-12-16 15:50:00,143.1,143.1,142.86,143.03,22686.0,132.0843,132.0843,131.8628,132.0197,22686.0
2020-12-16 15:55:00,143.06,143.07,142.73,142.73,62269.0,132.0474,132.0566,131.7428,131.7428,62269.0
2020-12-17 09:30:00,143.47,143.86,143.35,143.42,26391.0,132.4258,132.7858,132.3151,132.3797,26391.0
2020-12-17 09:35:00,143.38,143.68,143.25,143.25,9610.0,132.3428,132.6197,132.2228,132.2228,9610.0
2020-12-17 09:40:00,143.19,143.3,142.88,143.25,3227.0,132.1674,132.2689,131.8813,132.2228,3227.0
2020-12-17 09:45:00,143.22,143.65,143.22,143.6,3118.0,132.1951,132.592,132.1951,132.5458,3118.0
2020-12-17 09:50:00,143.69,143.87,143.59,143.62,4732.0,132.6289,132.7951,132.5366,132.5643,4732.0
2020-12-17 09:55:00,143.54,143.54,143.0,143.0,5791.0,132.4905,132.4905,131.992,131.992,5791.0
2020-12-17 10:00:00,143.1,143.1,142.79,142.84,6808.0,132.0843,132.0843,131.7982,131.8443,6808.0
2020-12-17 10:05:00,142.85,143.11,142.65,143.08,6388.0,131.8536,132.0936,131.669,132.0659,6388.0
2020-12-17 10:10:00,143.05,143.05,142.61,142.81,4795.0,132.0382,132.0382,131.6321,131.8167,4795.0
2020-12-17 10:15:00,142.86,143.21,142.78,143.0,4527.0,131.8628,132.1859,131.789,131.992,4527.0
2020-12-17 10:20:00,143.02,143.08,142.9,143.03,13743.0,132.0105,132.0659,131.8997,132.0197,13743.0
2020-12-17 10:25:00,143.03,143.41,142.88,143.41,32569.0,132.0197,132.3705,131.8813,132.3705,32569.0
2020-12-17 10:30:00,143.35,143.47,143.31,143.31,7234.0,132.3151,132.4258,132.2782,132.2782,7234.0
2020-12-17 10:35:00,143.23,143.26,142.93,142.96,24625.0,132.2043,132.232,131.9274,131.9551,24625.0
2020-12-17 10:40:00,142.93,143.14,142.9,142.98,2887.0,131.9274,132.1213,131.8997,131.9736,2887.0
2020-12-17 10:45:00,143.04,143.24,143.0,143.13,4376.0,132.0289,132.2136,131.992,132.112,4376.0
2020-12-17 10:50:00,143.17,143.21,143.07,143.13,6814.0,132.1489,132.1859,132.0566,132.112,6814.0
2020-12-17 10:55:00,143.15,143.21,143.02,143.05,4698.0,132.1305,132.1859,132.0105,132.0382,4698.0
2020-12-17 11:00:00,143.06,143.21,143.04,143.16,2268.0,132.0474,132.1859,132.0289,132.1397,2268.0
2020-12-17 11:05:00,143.19,143.31,143.15,143.29,4796.0,132.1674,132.2782,132.1305,132.2597,4796.0
2020-12-17 11:10:00,143.28,143.62,143.26,143.62,3559.0,132.2505,132.5643,132.232,132.5643,3559.0
2020-12-17 11:15:00,143.58,143.63,143.42,143.42,4862.0,132.5274,132.5735,132.3797,132.3797,4862.0
2020-12-17 11:20:00,143.38,143.38,143.22,143.28,2676.0,132.3428,132.3428,132.1951,132.2505,2676.0
2020-12-17 11:25:00,143.3,143.33,143.22,143.29,2910.0,132.2689,132.2966,132.1951,132.2597,2910.0
2020-12-17 11:30:00,143.31,143.33,143.23,143.33,5074.0,132.2782,132.2966,132.2043,132.2966,5074.0
2020-12-17 11:35:00,143.37,143.37,143.18,143.21,3845.0,132.3335,132.3335,132.1582,132.1859,3845.0
2020-12-17 11:40:00,143.18,143.42,143.15,143.37,7963.0,132.1582,132.3797,132.1305,132.3335,7963.0
2020-12-17 11:45:00,143.42,143.42,143.15,143.17,7504.0,132.3797,132.3797,132.1305,132.1489,7504.0
2020-12-17 11:50:00,143.19,143.21,142.89,143.03,9142.0,132.1674,132.1859,131.8905,132.0197,9142.0
2020-12-17 11:55:00,142.99,143.41,142.96,143.25,3880.0,131.9828,132.3705,131.9551,132.2228,3880.0
2020-12-17 12:00:00,143.37,143.49,143.31,143.41,6870.0,132.3335,132.4443,132.2782,132.3705,6870.0
2020-12-17 12:05:00,143.5,143.51,143.32,143.32,4714.0,132.4535,132.4628,132.2874,132.2874,4714.0
2020-12-17 12:10:00,143.28,143.37,143.25,143.36,5224.0,132.2505,132.3335,132.2228,132.3243,5224.0
2020-12-17 12:15:00,143.33,143.37,143.25,143.25,11110.0,132.2966,132.3335,132.2228,132.2228,11110.0
2020-12-17 12:20:00,143.27,143.34,143.25,143.31,6460.0,132.2412,132.3059,132.2228,132.2782,6460.0
2020-12-17 12:25:00,143.3,143.46,143.3,143.4,3747.0,132.2689,132.4166,132.2689,132.3612,3747.0
2020-12-17 12:30:00,143.45,143.45,143.3,143.4,2827.0,132.4074,132.4074,132.2689,132.3612,2827.0
2020-12-17 12:35:00,143.26,143.33,143.25,143.33,1729.0,132.232,132.2966,132.2228,132.2966,1729.0
2020-12-17 12:40:00,143.37,143.53,143.37,143.53,3435.0,132.3335,132.4812,132.3335,132.4812,3435.0
2020-12-17 12:45:00,143.54,143.62,143.49,143.59,3651.0,132.4905,132.5643,132.4443,132.5366,3651.0
2020-12-17 12:50:00,143.63,143.64,143.56,143.63,3504.0,132.5735,132.5828,132.5089,132.5735,3504.0
2020-12-17 12:55:00,143.61,143.63,143.51,143.54,2997.0,132.5551,132.5735,132.4628,132.4905,2997.0
2020-12-17 13:00:00,143.58,143.75,143.55,143.74,3203.0,132.5274,132.6843,132.4997,132.6751,3203.0
2020-12-17 13:05:00,143.75,143.78,143.6,143.63,4187.0,132.6843,132.712,132.5458,132.5735,4187.0
2020-12-17 13:10:00,143.62,143.62,143.48,143.48,3012.0,132.5643,132.5643,132.4351,132.4351,3012.0
2020-12-17 13:15:00,143.48,143.53,143.48,143.5,3663.0,132.4351,132.4812,132.4351,132.4535,3663.0
2020-12-17 13:20:00,143.52,143.67,143.43,143.65,25449.0,132.472,132.6105,132.3889,132.592,25449.0
2020-12-17 13:25:00,143.65,143.65,143.43,143.44,2800.0,132.592,132.592,132.3889,132.3982,2800.0
2020-12-17 13:30:00,143.47,143.49,143.32,143.38,10606.0,132.4258,132.4443,132.2874,132.3428,10606.0
2020-12-17 13:35:00,143.37,143.45,143.25,143.38,11309.0,132.3335,132.4074,132.2228,132.3428,11309.0
2020-12-17 13:40:00,143.37,143.37,143.28,143.31,7550.0,132.3335,132.3335,132.2505,132.2782,7550.0
2020-12-17 13:45:00,143.31,143.39,143.26,143.36,14700.0,132.2782,132.352,132.232,132.3243,14700.0
2020-12-17 13:50:00,143.36,143.48,143.32,143.43,10185.0,132.3243,132.4351,132.2874,132.3889,10185.0
2020-12-17 13:55:00,143.42,143.46,143.38,143.39,7534.0,132.3797,132.4166,132.3428,132.352,7534.0
2020-12-17 14:00:00,143.38,143.54,143.36,143.52,18347.0,132.3428,132.4905,132.3243,132.472,18347.0
2020-12-17 14:05:00,143.52,143.59,143.52,143.57,6448.0,132.472,132.5366,132.472,132.5182,6448.0
2020-12-17 14:10:00,143.54,143.69,143.53,143.68,11121.0,132.4905,132.6289,132.4812,132.6197,11121.0
2020-12-17 14:15:00,143.7,143.77,143.62,143.62,5572.0,132.6381,132.7028,132.5643,132.5643,5572.0
2020-12-17 14:20:00,143.59,143.63,143.57,143.59,14645.0,132.5366,132.5735,132.5182,132.5366,14645.0
2020-12-17 14:25:00,143.57,143.59,143.48,143.48,11369.0,132.5182,132.5366,132.4351,132.4351,11369.0
2020-12-17 14:30:00,143.5,143.64,143.48,143.49,9723.0,132.4535,132.5828,132.4351,132.4443,9723.0
2020-12-17 14:35:00,143.49,143.55,143.45,143.5,11455.0,132.4443,132.4997,132.4074,132.4535,11455.0
2020-12-17 14:40:00,143.49,143.49,143.25,143.42,11633.0,132.4443,132.4443,132.2228,132.3797,11633.0
2020-12-17 14:45:00,143.45,143.57,143.44,143.47,9132.0,132.4074,132.5182,132.3982,132.4258,9132.0
2020-12-17 14:50:00,143.5,143.62,143.49,143.52,18977.0,132.4535,132.5643,132.4443,132.472,18977.0
2020-12-17 14:55:00,143.54,143.62,143.49,143.5,8934.0,132.4905,132.5643,132.4443,132.4535,8934.0
2020-12-17 15:00:00,143.54,143.57,143.49,143.5,18217.0,132.4905,132.5182,132.4443,132.4535,18217.0
2020-12-17 15:05:00,143.49,143.49,143.3,143.47,9491.0,132.4443,132.4443,132.2689,132.4258,9491.0
2020-12-17 15:10:00,143.45,143.46,143.4,143.42,8856.0,132.4074,132.4166,132.3612,132.3797,8856.0
2020-12-17 15:15:00,143.44,143.58,143.43,143.55,42310.0,132.3982,132.5274,132.3889,132.4997,42310.0
2020-12-17 15:20:00,143.55,143.57,143.37,143.4,13828.0,132.4997,132.5182,132.3335,132.3612,13828.0
2020-12-17 15:25:00,143.39,143.39,143.23,143.23,8204.0,132.352,132.352,132.2043,132.2043,8204.0
2020-12-17 15:30:00,143.2,143.2,142.94,142.99,20746.0,132.1766,132.1766,131.9366,131.9828,20746.0
2020-12-17 15:35:00,143.0,143.37,142.99,143.33,61726.0,131.992,132.3335,131.9828,132.2966,61726.0
2020-12-17 15:40:00,143.33,143.4,143.02,143.04,27858.0,132.2966,132.3612,132.0105,132.0289,27858.0
2020-12-17 15:45:00,143.05,143.5,142.97,143.45,244905.0,132.0382,132.4535,131.9643,132.4074,244905.0
2020-12-17 15:50:00,143.46,143.79,143.46,143.76,52550.0,132.4166,132.7212,132.4166,132.6935,52550.0
2020-12-17 15:55:00,143.76,143.85,143.61,143.84,79575.0,132.6935,132.7766,132.5551,132.7674,79575.0
2020-12-18 09:30:00,144.31,144.74,143.72,144.06,333279.0,133.2012,133.5981,132.6566,132.9704,333279.0
2020-12-18 09:35:00,143.96,144.23,143.63,144.05,9169.0,132.8781,133.1273,132.5735,132.9612,9169.0
2020-12-18 09:40:00,143.92,144.13,143.75,144.06,7102.0,132.8412,133.035,132.6843,132.9704,7102.0
2020-12-18 09:45:00,144.05,144.28,143.83,144.12,9214.0,132.9612,133.1735,132.7581,133.0258,9214.0
2020-12-18 09:50:00,144.08,144.15,143.5,143.61,5428.0,132.9889,133.0535,132.4535,132.5551,5428.0
2020-12-18 09:55:00,143.68,144.0,143.68,143.88,4254.0,132.6197,132.9151,132.6197,132.8043,4254.0
2020-12-18 10:00:00,143.86,143.98,143.76,143.88,7046.0,132.7858,132.8966,132.6935,132.8043,7046.0
2020-12-18 10:05:00,143.83,144.35,143.76,144.35,4514.0,132.7581,133.2381,132.6935,133.2381,4514.0
2020-12-18 10:10:00,144.3,144.66,144.28,144.58,7150.0,133.192,133.5242,133.1735,133.4504,7150.0
2020-12-18 10:15:00,144.59,144.59,144.48,144.57,5780.0,133.4596,133.4596,133.3581,133.4412,5780.0
2020-12-18 10:20:00,144.56,144.58,144.42,144.51,5453.0,133.4319,133.4504,133.3027,133.3858,5453.0
2020-12-18 10:25:00,144.53,144.55,144.22,144.28,7507.0,133.4043,133.4227,133.1181,133.1735,7507.0
2020-12-18 10:30:00,144.23,144.3,144.14,144.15,5546.0,133.1273,133.192,133.0443,133.0535,5546.0
2020-12-18 10:35:00,144.17,144.23,143.99,144.23,10477.0,133.072,133.1273,132.9058,133.1273,10477.0
2020-12-18 10:40:00,144.21,144.42,144.21,144.42,4808.0,133.1089,133.3027,133.1089,133.3027,4808.0
2020-12-18 10:45:00,144.42,144.54,144.23,144.35,7619.0,133.3027,133.4135,133.1273,133.2381,7619.0
2020-12-18 10:50:00,144.38,144.4,144.18,144.23,10781.0,133.2658,133.2843,133.0812,133.1273,10781.0
2020-12-18 10:55:00,144.28,144.49,144.2,144.49,8246.0,133.1735,133.3673,133.0997,133.3673,8246.0
2020-12-18 11:00:00,144.51,144.74,144.47,144.67,15953.0,133.3858,133.5981,133.3489,133.5335,15953.0
2020-12-18 11:05:00,144.71,144.8,144.64,144.79,18215.0,133.5704,133.6535,133.5058,133.6442,18215.0
2020-12-18 11:10:00,144.77,144.78,143.92,143.95,17666.0,133.6258,133.635,132.8412,132.8689,17666.0
2020-12-18 11:15:00,143.95,143.95,143.68,143.92,46554.0,132.8689,132.8689,132.6197,132.8412,46554.0
2020-12-18 11:20:00,143.86,144.3,143.83,144.3,8180.0,132.7858,133.192,132.7581,133.192,8180.0
2020-12-18 11:25:00,144.32,144.44,144.26,144.26,6614.0,133.2104,133.3212,133.155,133.155,6614.0
2020-12-18 11:30:00,144.25,144.3,144.05,144.17,9259.0,133.1458,133.192,132.9612,133.072,9259.0
2020-12-18 11:35:00,144.17,144.4,144.05,144.38,7676.0,133.072,133.2843,132.9612,133.2658,7676.0
2020-12-18 11:40:00,144.4,144.48,144.31,144.48,10137.0,133.2843,133.3581,133.2012,133.3581,10137.0
2020-12-18 11:45:00,144.49,144.56,144.48,144.52,6884.0,133.3673,133.4319,133.3581,133.395,6884.0
2020-12-18 11:50:00,144.52,144.59,144.43,144.55,21788.0,133.395,133.4596,133.3119,133.4227,21788.0
2020-12-18 11:55:00,144.54,144.54,144.4,144.5,10712.0,133.4135,133.4135,133.2843,133.3766,10712.0
2020-12-18 12:00:00,144.5,144.52,144.33,144.42,9553.0,133.3766,133.395,133.2196,133.3027,9553.0
2020-12-18 12:05:00,144.44,144.58,144.42,144.57,5134.0,133.3212,133.4504,133.3027,133.4412,5134.0
2020-12-18 12:10:00,144.58,144.85,144.54,144.84,8225.0,133.4504,133.6996,133.4135,133.6904,8225.0
2020-12-18 12:15:00,144.84,144.95,144.82,144.89,9892.0,133.6904,133.7919,133.6719,133.7365,9892.0
2020-12-18 12:20:00,144.87,144.94,144.82,144.82,6755.0,133.7181,133.7827,133.6719,133.6719,6755.0
2020-12-18 12:25:00,144.81,144.84,144.73,144.76,6704.0,133.6627,133.6904,133.5889,133.6165,6704.0
2020-12-18 12:30:00,144.75,144.92,144.72,144.92,5121.0,133.6073,133.7642,133.5796,133.7642,5121.0
2020-12-18 12:35:00,144.9,144.94,144.82,144.88,5116.0,133.7458,133.7827,133.6719,133.7273,5116.0
2020-12-18 12:40:00,144.89,144.91,144.83,144.85,5420.0,133.7365,133.755,133.6812,133.6996,5420.0
2020-12-18 12:45:00,144.84,144.87,144.79,144.84,7749.0,133.6904,133.7181,133.6442,133.6904,7749.0
2020-12-18 12:50:00,144.8,144.84,144.7,144.74,7642.0,133.6535,133.6904,133.5612,133.5981,7642.0
2020-12-18 12:55:00,144.77,144.86,144.67,144.79,6161.0,133.6258,133.7088,133.5335,133.6442,6161.0
2020-12-18 13:00:00,144.79,144.86,144.75,144.83,9770.0,133.6442,133.7088,133.6073,133.6812,9770.0
2020-12-18 13:05:00,144.8,145.0,144.79,144.91,12666.0,133.6535,133.8381,133.6442,133.755,12666.0
2020-12-18 13:10:00,144.91,144.96,144.74,144.96,7674.0,133.755,133.8012,133.5981,133.8012,7674.0
2020-12-18 13:15:00,144.95,144.96,144.73,144.78,22661.0,133.7919,133.8012,133.5889,133.635,22661.0
2020-12-18 13:20:00,144.77,144.77,144.49,144.59,4080.0,133.6258,133.6258,133.3673,133.4596,4080.0
2020-12-18 13:25:00,144.58,144.73,144.55,144.71,4900.0,133.4504,133.5889,133.4227,133.5704,4900.0
2020-12-18 13:30:00,144.67,144.68,144.56,144.64,11421.0,133.5335,133.5427,133.4319,133.5058,11421.0
2020-12-18 13:35:00,144.66,144.78,144.66,144.77,6961.0,133.5242,133.635,133.5242,133.6258,6961.0
2020-12-18 13:40:00,144.74,144.88,144.74,144.88,5300.0,133.5981,133.7273,133.5981,133.7273,5300.0
2020-12-18 13:45:00,144.84,144.86,144.76,144.81,3300.0,133.6904,133.7088,133.6165,133.6627,3300.0
2020-12-18 13:50:00,144.8,144.89,144.73,144.89,3420.0,133.6535,133.7365,133.5889,133.7365,3420.0
2020-12-18 13:55:00,144.89,144.95,144.83,144.86,4400.0,133.7365,133.7919,133.6812,133.7088,4400.0
2020-12-18 14:00:00,144.86,144.86,144.64,144.64,4447.0,133.7088,133.7088,133.5058,133.5058,4447.0
2020-12-18 14:05:00,144.67,144.85,144.65,144.83,7820.0,133.5335,133.6996,133.515,133.6812,7820.0
2020-12-18 14:10:00,144.83,144.84,144.7,144.78,5145.0,133.6812,133.6904,133.5612,133.635,5145.0
2020-12-18 14:15:00,144.8,144.82,144.66,144.77,3860.0,133.6535,133.6719,133.5242,133.6258,3860.0
2020-12-18 14:20:00,144.77,144.89,144.72,144.72,6162.0,133.6258,133.7365,133.5796,133.5796,6162.0
2020-12-18 14:25:00,144.71,144.79,144.67,144.76,4560.0,133.5704,133.6442,133.5335,133.6165,4560.0
2020-12-18 14:30:00,144.77,144.8,144.75,144.75,20588.0,133.6258,133.6535,133.6073,133.6073,20588.0
2020-12-18 14:35:00,144.78,144.8,144.6,144.65,8229.0,133.635,133.6535,133.4689,133.515,8229.0
2020-12-18 14:40:00,144.63,144.71,144.49,144.49,4046.0,133.4966,133.5704,133.3673,133.3673,4046.0
2020-12-18 14:45:00,144.53,144.56,144.35,144.54,8095.0,133.4043,133.4319,133.2381,133.4135,8095.0
2020-12-18 14:50:00,144.5,144.54,144.35,144.4,16330.0,133.3766,133.4135,133.2381,133.2843,16330.0
2020-12-18 14:55:00,144.41,144.5,144.21,144.34,18519.0,133.2935,133.3766,133.1089,133.2289,18519.0
2020-12-18 15:00:00,144.34,144.37,144.22,144.29,13864.0,133.2289,133.2566,133.1181,133.1827,13864.0
2020-12-18 15:05:00,144.31,144.5,144.29,144.34,9628.0,133.2012,133.3766,133.1827,133.2289,9628.0
2020-12-18 15:10:00,144.31,144.39,144.21,144.39,8156.0,133.2012,133.275,133.1089,133.275,8156.0
2020-12-18 15:15:00,144.37,144.51,144.35,144.39,7572.0,133.2566,133.3858,133.2381,133.275,7572.0
2020-12-18 15:20:00,144.45,144.46,144.21,144.32,12465.0,133.3304,133.3396,133.1089,133.2104,12465.0
2020-12-18 15:25:00,144.31,144.33,144.0,144.12,18816.0,133.2012,133.2196,132.9151,133.0258,18816.0
2020-12-18 15:30:00,144.15,144.5,143.97,144.45,28546.0,133.0535,133.3766,132.8874,133.3304,28546.0
2020-12-18 15:35:00,144.46,144.46,144.03,144.05,28246.0,133.3396,133.3396,132.9427,132.9612,28246.0
2020-12-18 15:40:00,144.04,144.26,143.96,144.24,22359.0,132.952,133.155,132.8781,133.1366,22359.0
2020-12-18 15:45:00,144.28,144.34,144.13,144.18,29139.0,133.1735,133.2289,133.035,133.0812,29139.0
2020-12-18 15:50:00,144.18,144.18,143.44,144.01,108630.0,133.0812,133.0812,132.3982,132.9243,108630.0
2020-12-18 15:55:00,144.09,144.87,144.04,144.6,170525.0,132.9981,133.7181,132.952,133.4689,170525.0
2020-12-21 09:30:00,141.73,143.39,141.73,142.43,42675.0,130.8198,132.352,130.8198,131.4659,42675.0
2020-12-21 09:35:00,142.55,143.17,142.5,142.73,10457.0,131.5767,132.1489,131.5305,131.7428,10457.0
2020-12-21 09:40:00,142.6,142.8,142.3,142.41,14856.0,131.6228,131.8074,131.3459,131.4474,14856.0
2020-12-21 09:45:00,142.34,142.4,142.05,142.14,8733.0,131.3828,131.4382,131.1152,131.1982,8733.0
2020-12-21 09:50:00,142.14,142.85,142.07,142.8,15585.0,131.1982,131.8536,131.1336,131.8074,15585.0
2020-12-21 09:55:00,142.94,143.14,142.81,142.95,9550.0,131.9366,132.1213,131.8167,131.9459,9550.0
2020-12-21 10:00:00,142.94,143.04,142.24,142.36,29474.0,131.9366,132.0289,131.2905,131.4013,29474.0
2020-12-21 10:05:00,142.25,142.33,141.59,142.07,25124.0,131.2998,131.3736,130.6906,131.1336,25124.0
2020-12-21 10:10:00,141.98,142.17,141.51,141.52,14375.0,131.0505,131.2259,130.6167,130.626,14375.0
2020-12-21 10:15:00,141.49,141.95,141.31,141.38,18335.0,130.5983,131.0229,130.4321,130.4967,18335.0
2020-12-21 10:20:00,141.46,141.95,141.43,141.92,7162.0,130.5706,131.0229,130.5429,130.9952,7162.0
2020-12-21 10:25:00,141.99,142.19,141.88,142.16,5176.0,131.0598,131.2444,130.9582,131.2167,5176.0
2020-12-21 10:30:00,142.2,142.2,141.82,142.02,4292.0,131.2536,131.2536,130.9029,131.0875,4292.0
2020-12-21 10:35:00,141.93,142.05,141.42,141.77,5844.0,131.0044,131.1152,130.5337,130.8567,5844.0
2020-12-21 10:40:00,141.76,142.02,141.61,141.82,4966.0,130.8475,131.0875,130.709,130.9029,4966.0
2020-12-21 10:45:00,141.81,141.89,141.42,141.71,6033.0,130.8936,130.9675,130.5337,130.8013,6033.0
2020-12-21 10:50:00,141.68,141.82,141.38,141.55,7962.0,130.7736,130.9029,130.4967,130.6536,7962.0
2020-12-21 10:55:00,141.5,142.12,141.49,141.98,6245.0,130.6075,131.1798,130.5983,131.0505,6245.0
2020-12-21 11:00:00,141.93,142.07,141.72,141.73,7631.0,131.0044,131.1336,130.8106,130.8198,7631.0
2020-12-21 11:05:00,141.81,141.94,141.71,141.75,4712.0,130.8936,131.0136,130.8013,130.8383,4712.0
2020-12-21 11:10:00,141.8,141.89,141.66,141.75,4626.0,130.8844,130.9675,130.7552,130.8383,4626.0
2020-12-21 11:15:00,141.82,141.9,141.56,141.82,7412.0,130.9029,130.9767,130.6629,130.9029,7412.0
2020-12-21 11:20:00,141.84,142.13,141.81,142.1,3273.0,130.9213,131.189,130.8936,131.1613,3273.0
2020-12-21 11:25:00,142.14,142.24,142.01,142.06,8401.0,131.1982,131.2905,131.0782,131.1244,8401.0
2020-12-21 11:30:00,142.05,142.31,142.04,142.21,4914.0,131.1152,131.3551,131.1059,131.2628,4914.0
2020-12-21 11:35:00,142.22,142.45,142.15,142.29,5555.0,131.2721,131.4844,131.2075,131.3367,5555.0
2020-12-21 11:40:00,142.31,142.53,142.3,142.44,14525.0,131.3551,131.5582,131.3459,131.4751,14525.0
2020-12-21 11:45:00,142.49,142.77,142.46,142.72,4348.0,131.5213,131.7797,131.4936,131.7336,4348.0
2020-12-21 11:50:00,142.66,142.77,142.59,142.77,2145.0,131.6782,131.7797,131.6136,131.7797,2145.0
2020-12-21 11:55:00,142.62,142.76,142.58,142.61,9991.0,131.6413,131.7705,131.6044,131.6321,9991.0
2020-12-21 12:00:00,142.66,142.84,142.61,142.84,8298.0,131.6782,131.8443,131.6321,131.8443,8298.0
2020-12-21 12:05:00,142.85,142.85,142.68,142.83,9787.0,131.8536,131.8536,131.6967,131.8351,9787.0
2020-12-21 12:10:00,142.86,142.86,142.37,142.45,6436.0,131.8628,131.8628,131.4105,131.4844,6436.0
2020-12-21 12:15:00,142.45,142.53,142.13,142.13,3908.0,131.4844,131.5582,131.189,131.189,3908.0
2020-12-21 12:20:00,142.18,142.44,142.17,142.44,6165.0,131.2352,131.4751,131.2259,131.4751,6165.0
2020-12-21 12:25:00,142.41,142.46,142.25,142.36,19269.0,131.4474,131.4936,131.2998,131.4013,19269.0
2020-12-21 12:30:00,142.45,142.54,142.39,142.46,2884.0,131.4844,131.5674,131.429,131.4936,2884.0
2020-12-21 12:35:00,142.49,142.49,142.38,142.44,5496.0,131.5213,131.5213,131.4198,131.4751,5496.0
2020-12-21 12:40:00,142.42,142.45,142.21,142.22,10249.0,131.4567,131.4844,131.2628,131.2721,10249.0
2020-12-21 12:45:00,142.2,142.34,142.17,142.28,17517.0,131.2536,131.3828,131.2259,131.3275,17517.0
2020-12-21 12:50:00,142.31,142.62,142.3,142.51,7672.0,131.3551,131.6413,131.3459,131.5397,7672.0
2020-12-21 12:55:00,142.5,142.54,142.41,142.44,6080.0,131.5305,131.5674,131.4474,131.4751,6080.0
2020-12-21 13:00:00,142.47,142.53,142.25,142.29,5470.0,131.5028,131.5582,131.2998,131.3367,5470.0
2020-12-21 13:05:00,142.28,142.54,142.25,142.49,8007.0,131.3275,131.5674,131.2998,131.5213,8007.0
2020-12-21 13:10:00,142.51,142.61,142.45,142.6,4552.0,131.5397,131.6321,131.4844,131.6228,4552.0
2020-12-21 13:15:00,142.73,142.85,142.62,142.85,4373.0,131.7428,131.8536,131.6413,131.8536,4373.0
2020-12-21 13:20:00,142.85,142.86,142.6,142.6,5719.0,131.8536,131.8628,131.6228,131.6228,5719.0
2020-12-21 13:25:00,142.59,142.64,142.46,142.56,17388.0,131.6136,131.6597,131.4936,131.5859,17388.0
2020-12-21 13:30:00,142.6,142.71,142.57,142.66,6964.0,131.6228,131.7244,131.5951,131.6782,6964.0
2020-12-21 13:35:00,142.69,142.84,142.67,142.74,3047.0,131.7059,131.8443,131.6874,131.752,3047.0
2020-12-21 13:40:00,142.8,143.0,142.8,142.99,6362.0,131.8074,131.992,131.8074,131.9828,6362.0
2020-12-21 13:45:00,142.95,142.96,142.7,142.75,2183.0,131.9459,131.9551,131.7151,131.7613,2183.0
2020-12-21 13:50:00,142.7,142.79,142.7,142.78,2464.0,131.7151,131.7982,131.7151,131.789,2464.0
2020-12-21 13:55:00,142.82,142.94,142.74,142.74,5038.0,131.8259,131.9366,131.752,131.752,5038.0
2020-12-21 14:00:00,142.69,142.72,142.59,142.66,2395.0,131.7059,131.7336,131.6136,131.6782,2395.0
2020-12-21 14:05:00,142.67,142.67,142.44,142.5,2000.0,131.6874,131.6874,131.4751,131.5305,2000.0
2020-12-21 14:10:00,142.52,142.64,142.46,142.64,4307.0,131.549,131.6597,131.4936,131.6597,4307.0
2020-12-21 14:15:00,142.59,142.6,142.5,142.54,3373.0,131.6136,131.6228,131.5305,131.5674,3373.0
2020-12-21 14:20:00,142.52,142.52,142.41,142.46,5515.0,131.549,131.549,131.4474,131.4936,5515.0
2020-12-21 14:25:00,142.45,142.58,142.43,142.56,4077.0,131.4844,131.6044,131.4659,131.5859,4077.0
2020-12-21 14:30:00,142.58,142.7,142.55,142.63,10812.0,131.6044,131.7151,131.5767,131.6505,10812.0
2020-12-21 14:35:00,142.63,142.74,142.52,142.56,4991.0,131.6505,131.752,131.549,131.5859,4991.0
2020-12-21 14:40:00,142.5,142.61,142.49,142.54,3945.0,131.5305,131.6321,131.5213,131.5674,3945.0
2020-12-21 14:45:00,142.52,142.62,142.5,142.5,946.0,131.549,131.6413,131.5305,131.5305,946.0
2020-12-21 14:50:00,142.45,142.53,142.43,142.51,3400.0,131.4844,131.5582,131.4659,131.5397,3400.0
2020-12-21 14:55:00,142.53,142.63,142.5,142.52,3557.0,131.5582,131.6505,131.5305,131.549,3557.0
2020-12-21 15:00:00,142.55,142.65,142.49,142.53,3900.0,131.5767,131.669,131.5213,131.5582,3900.0
2020-12-21 15:05:00,142.56,142.57,142.29,142.29,5944.0,131.5859,131.5951,131.3367,131.3367,5944.0
2020-12-21 15:10:00,142.27,142.51,142.21,142.51,5423.0,131.3182,131.5397,131.2628,131.5397,5423.0
2020-12-21 15:15:00,142.47,142.5,142.39,142.44,5527.0,131.5028,131.5305,131.429,131.4751,5527.0
2020-12-21 15:20:00,142.42,142.42,142.17,142.24,7168.0,131.4567,131.4567,131.2259,131.2905,7168.0
2020-12-21 15:25:00,142.23,142.37,142.2,142.34,3548.0,131.2813,131.4105,131.2536,131.3828,3548.0
2020-12-21 15:30:00,142.29,142.34,142.05,142.06,14414.0,131.3367,131.3828,131.1152,131.1244,14414.0
2020-12-21 15:35:00,142.08,142.14,142.01,142.13,17341.0,131.1428,131.1982,131.0782,131.189,17341.0
2020-12-21 15:40:00,142.17,142.23,142.14,142.15,8095.0,131.2259,131.2813,131.1982,131.2075,8095.0
2020-12-21 15:45:00,142.18,142.26,142.14,142.22,9912.0,131.2352,131.309,131.1982,131.2721,9912.0
2020-12-21 15:50:00,142.18,142.21,142.02,142.16,20742.0,131.2352,131.2628,131.0875,131.2167,20742.0
2020-12-21 15:55:00,142.19,142.73,142.19,142.6,61969.0,131.2444,131.7428,131.2444,131.6228,61969.0
2020-12-22 09:30:00,142.73,143.19,142.7,143.04,42627.0,131.7428,132.1674,131.7151,132.0289,42627.0
2020-12-22 09:35:00,143.16,143.21,142.74,142.74,4887.0,132.1397,132.1859,131.752,131.752,4887.0
2020-12-22 09:40:00,142.71,143.13,142.67,142.94,7221.0,131.7244,132.112,131.6874,131.9366,7221.0
2020-12-22 09:45:00,142.98,143.68,142.94,143.46,20213.0,131.9736,132.6197,131.9366,132.4166,20213.0
2020-12-22 09:50:00,143.44,143.58,143.15,143.28,4377.0,132.3982,132.5274,132.1305,132.2505,4377.0
2020-12-22 09:55:00,143.32,143.47,143.32,143.34,3317.0,132.2874,132.4258,132.2874,132.3059,3317.0
2020-12-22 10:00:00,143.27,143.3,142.95,143.11,6832.0,132.2412,132.2689,131.9459,132.0936,6832.0
2020-12-22 10:05:00,143.18,143.56,143.18,143.49,4978.0,132.1582,132.5089,132.1582,132.4443,4978.0
2020-12-22 10:10:00,143.41,143.48,142.97,143.15,7634.0,132.3705,132.4351,131.9643,132.1305,7634.0
2020-12-22 10:15:00,143.11,143.49,143.1,143.26,4357.0,132.0936,132.4443,132.0843,132.232,4357.0
2020-12-22 10:20:00,143.34,143.56,143.24,143.53,3432.0,132.3059,132.5089,132.2136,132.4812,3432.0
2020-12-22 10:25:00,143.55,143.64,143.33,143.52,5709.0,132.4997,132.5828,132.2966,132.472,5709.0
2020-12-22 10:30:00,143.32,143.59,143.32,143.52,2418.0,132.2874,132.5366,132.2874,132.472,2418.0
2020-12-22 10:35:00,143.48,143.56,143.4,143.56,5172.0,132.4351,132.5089,132.3612,132.5089,5172.0
2020-12-22 10:40:00,143.53,143.63,143.45,143.49,3502.0,132.4812,132.5735,132.4074,132.4443,3502.0
2020-12-22 10:45:00,143.46,143.57,143.23,143.23,6069.0,132.4166,132.5182,132.2043,132.2043,6069.0
2020-12-22 10:50:00,143.17,143.31,143.14,143.24,7031.0,132.1489,132.2782,132.1213,132.2136,7031.0
2020-12-22 10:55:00,143.25,143.72,143.21,143.61,7488.0,132.2228,132.6566,132.1859,132.5551,7488.0
2020-12-22 11:00:00,143.71,143.71,143.41,143.64,23857.0,132.6474,132.6474,132.3705,132.5828,23857.0
2020-12-22 11:05:00,143.67,144.07,143.64,144.07,5940.0,132.6105,132.9797,132.5828,132.9797,5940.0
2020-12-22 11:10:00,144.04,144.12,143.92,143.96,4301.0,132.952,133.0258,132.8412,132.8781,4301.0
2020-12-22 11:15:00,143.96,144.14,143.93,144.1,23293.0,132.8781,133.0443,132.8504,133.0074,23293.0
2020-12-22 11:20:00,144.13,144.18,143.96,144.14,6200.0,133.035,133.0812,132.8781,133.0443,6200.0
2020-12-22 11:25:00,144.09,144.2,143.89,143.94,5238.0,132.9981,133.0997,132.8135,132.8597,5238.0
2020-12-22 11:30:00,143.94,143.95,143.61,143.72,5190.0,132.8597,132.8689,132.5551,132.6566,5190.0
2020-12-22 11:35:00,143.69,143.71,143.42,143.57,8872.0,132.6289,132.6474,132.3797,132.5182,8872.0
2020-12-22 11:40:00,143.62,143.64,143.12,143.3,12214.0,132.5643,132.5828,132.1028,132.2689,12214.0
2020-12-22 11:45:00,143.29,143.43,143.15,143.33,3091.0,132.2597,132.3889,132.1305,132.2966,3091.0
2020-12-22 11:50:00,143.3,143.43,143.24,143.28,5576.0,132.2689,132.3889,132.2136,132.2505,5576.0
2020-12-22 11:55:00,143.31,143.49,143.28,143.49,4276.0,132.2782,132.4443,132.2505,132.4443,4276.0
2020-12-22 12:00:00,143.45,143.49,143.32,143.32,1906.0,132.4074,132.4443,132.2874,132.2874,1906.0
2020-12-22 12:05:00,143.3,143.36,143.22,143.3,4304.0,132.2689,132.3243,132.1951,132.2689,4304.0
2020-12-22 12:10:00,143.26,143.45,143.22,143.41,4631.0,132.232,132.4074,132.1951,132.3705,4631.0
2020-12-22 12:15:00,143.42,143.47,143.33,143.35,5670.0,132.3797,132.4258,132.2966,132.3151,5670.0
2020-12-22 12:20:00,143.31,143.47,143.3,143.47,4158.0,132.2782,132.4258,132.2689,132.4258,4158.0
2020-12-22 12:25:00,143.42,143.52,143.38,143.4,4082.0,132.3797,132.472,132.3428,132.3612,4082.0
2020-12-22 12:30:00,143.4,143.53,143.4,143.46,4025.0,132.3612,132.4812,132.3612,132.4166,4025.0
2020-12-22 12:35:00,143.49,143.6,143.46,143.53,4478.0,132.4443,132.5458,132.4166,132.4812,4478.0
2020-12-22 12:40:00,143.52,143.59,143.41,143.56,4470.0,132.472,132.5366,132.3705,132.5089,4470.0
2020-12-22 12:45:00,143.53,143.64,143.49,143.61,5030.0,132.4812,132.5828,132.4443,132.5551,5030.0
2020-12-22 12:50:00,143.56,143.66,143.53,143.59,6980.0,132.5089,132.6012,132.4812,132.5366,6980.0
2020-12-22 12:55:00,143.66,143.91,143.66,143.87,11842.0,132.6012,132.832,132.6012,132.7951,11842.0
2020-12-22 13:00:00,143.91,143.97,143.77,143.77,7389.0,132.832,132.8874,132.7028,132.7028,7389.0
2020-12-22 13:05:00,143.77,143.84,143.69,143.73,6342.0,132.7028,132.7674,132.6289,132.6658,6342.0
2020-12-22 13:10:00,143.74,143.95,143.73,143.92,6038.0,132.6751,132.8689,132.6658,132.8412,6038.0
2020-12-22 13:15:00,143.92,144.19,143.88,144.14,14162.0,132.8412,133.0904,132.8043,133.0443,14162.0
2020-12-22 13:20:00,144.16,144.19,144.01,144.08,13037.0,133.0627,133.0904,132.9243,132.9889,13037.0
2020-12-22 13:25:00,144.06,144.19,143.97,144.19,7474.0,132.9704,133.0904,132.8874,133.0904,7474.0
2020-12-22 13:30:00,144.18,144.32,144.13,144.27,5839.0,133.0812,133.2104,133.035,133.1643,5839.0
2020-12-22 13:35:00,144.24,144.34,144.17,144.26,8778.0,133.1366,133.2289,133.072,133.155,8778.0
2020-12-22 13:40:00,144.26,144.34,144.18,144.28,6078.0,133.155,133.2289,133.0812,133.1735,6078.0
2020-12-22 13:45:00,144.3,144.32,144.21,144.22,4749.0,133.192,133.2104,133.1089,133.1181,4749.0
2020-12-22 13:50:00,144.2,144.22,144.13,144.22,6139.0,133.0997,133.1181,133.035,133.1181,6139.0
2020-12-22 13:55:00,144.23,144.36,144.22,144.3,6453.0,133.1273,133.2473,133.1181,133.192,6453.0
2020-12-22 14:00:00,144.3,144.39,144.29,144.38,4922.0,133.192,133.275,133.1827,133.2658,4922.0
2020-12-22 14:05:00,144.41,144.48,144.23,144.28,9009.0,133.2935,133.3581,133.1273,133.1735,9009.0
2020-12-22 14:10:00,144.28,144.47,144.28,144.42,7975.0,133.1735,133.3489,133.1735,133.3027,7975.0
2020-12-22 14:15:00,144.42,144.54,144.39,144.49,14448.0,133.3027,133.4135,133.275,133.3673,14448.0
2020-12-22 14:20:00,144.52,144.58,144.35,144.35,5165.0,133.395,133.4504,133.2381,133.2381,5165.0
2020-12-22 14:25:00,144.34,144.39,144.26,144.27,3642.0,133.2289,133.275,133.155,133.1643,3642.0
2020-12-22 14:30:00,144.27,144.27,144.07,144.1,6022.0,133.1643,133.1643,132.9797,133.0074,6022.0
2020-12-22 14:35:00,144.14,144.17,144.0,144.05,4099.0,133.0443,133.072,132.9151,132.9612,4099.0
2020-12-22 14:40:00,144.02,144.09,143.96,144.02,3239.0,132.9335,132.9981,132.8781,132.9335,3239.0
2020-12-22 14:45:00,144.07,144.2,144.05,144.19,6266.0,132.9797,133.0997,132.9612,133.0904,6266.0
2020-12-22 14:50:00,144.23,144.35,144.08,144.15,26398.0,133.1273,133.2381,132.9889,133.0535,26398.0
2020-12-22 14:55:00,144.13,144.36,144.13,144.31,24290.0,133.035,133.2473,133.035,133.2012,24290.0
2020-12-22 15:00:00,144.3,144.52,144.3,144.44,12734.0,133.192,133.395,133.192,133.3212,12734.0
2020-12-22 15:05:00,144.41,144.58,144.34,144.34,19984.0,133.2935,133.4504,133.2289,133.2289,19984.0
2020-12-22 15:10:00,144.31,144.4,144.24,144.4,9110.0,133.2012,133.2843,133.1366,133.2843,9110.0
2020-12-22 15:15:00,144.37,144.68,144.37,144.67,27536.0,133.2566,133.5427,133.2566,133.5335,27536.0
2020-12-22 15:20:00,144.61,144.66,144.37,144.46,36788.0,133.4781,133.5242,133.2566,133.3396,36788.0
2020-12-22 15:25:00,144.43,144.53,144.32,144.4,20604.0,133.3119,133.4043,133.2104,133.2843,20604.0
2020-12-22 15:30:00,144.36,144.63,144.29,144.55,18583.0,133.2473,133.4966,133.1827,133.4227,18583.0
2020-12-22 15:35:00,144.48,144.52,144.4,144.48,24038.0,133.3581,133.395,133.2843,133.3581,24038.0
2020-12-22 15:40:00,144.48,144.58,144.4,144.46,73879.0,133.3581,133.4504,133.2843,133.3396,73879.0
2020-12-22 15:45:00,144.46,144.53,144.29,144.29,19695.0,133.3396,133.4043,133.1827,133.1827,19695.0
2020-12-22 15:50:00,144.19,144.34,144.06,144.28,18074.0,133.0904,133.2289,132.9704,133.1735,18074.0
2020-12-22 15:55:00,144.26,144.4,144.19,144.37,69844.0,133.155,133.2843,133.0904,133.2566,69844.0
2020-12-23 09:30:00,144.64,144.81,144.11,144.14,35283.0,133.5058,133.6627,133.0166,133.0443,35283.0
2020-12-23 09:35:00,144.28,144.4,144.1,144.21,11754.0,133.1735,133.2843,133.0074,133.1089,11754.0
2020-12-23 09:40:00,144.25,144.52,144.14,144.23,11312.0,133.1458,133.395,133.0443,133.1273,11312.0
2020-12-23 09:45:00,144.2,144.38,144.1,144.38,11793.0,133.0997,133.2658,133.0074,133.2658,11793.0
2020-12-23 09:50:00,144.4,144.54,144.17,144.36,30615.0,133.2843,133.4135,133.072,133.2473,30615.0
2020-12-23 09:55:00,144.34,144.94,144.28,144.92,21588.0,133.2289,133.7827,133.1735,133.7642,21588.0
2020-12-23 10:00:00,144.96,145.08,144.78,144.99,20133.0,133.8012,133.9119,133.635,133.8288,20133.0
2020-12-23 10:05:00,145.05,145.19,144.86,145.0,5320.0,133.8842,134.0134,133.7088,133.8381,5320.0
2020-12-23 10:10:00,145.01,145.09,144.8,144.85,6197.0,133.8473,133.9211,133.6535,133.6996,6197.0
2020-12-23 10:15:00,144.89,144.93,144.55,144.75,21464.0,133.7365,133.7735,133.4227,133.6073,21464.0
2020-12-23 10:20:00,144.75,144.79,144.48,144.61,18128.0,133.6073,133.6442,133.3581,133.4781,18128.0
2020-12-23 10:25:00,144.64,145.07,144.62,144.98,75004.0,133.5058,133.9027,133.4873,133.8196,75004.0
2020-12-23 10:30:00,144.96,145.41,144.93,145.4,15810.0,133.8012,134.2165,133.7735,134.2073,15810.0
2020-12-23 10:35:00,145.4,145.5,145.23,145.28,6188.0,134.2073,134.2996,134.0504,134.0965,6188.0
2020-12-23 10:40:00,145.18,145.24,145.09,145.13,9645.0,134.0042,134.0596,133.9211,133.9581,9645.0
2020-12-23 10:45:00,145.15,145.37,145.12,145.29,13465.0,133.9765,134.1796,133.9488,134.1057,13465.0
2020-12-23 10:50:00,145.24,145.32,145.09,145.18,24456.0,134.0596,134.1334,133.9211,134.0042,24456.0
2020-12-23 10:55:00,145.19,145.33,145.1,145.33,6830.0,134.0134,134.1427,133.9304,134.1427,6830.0
2020-12-23 11:00:00,145.33,145.41,145.24,145.37,15857.0,134.1427,134.2165,134.0596,134.1796,15857.0
2020-12-23 11:05:00,145.34,145.62,145.32,145.46,16587.0,134.1519,134.4103,134.1334,134.2627,16587.0
2020-12-23 11:10:00,145.47,145.57,145.3,145.31,23373.0,134.2719,134.3642,134.115,134.1242,23373.0
2020-12-23 11:15:00,145.34,145.37,144.88,145.0,26310.0,134.1519,134.1796,133.7273,133.8381,26310.0
2020-12-23 11:20:00,145.0,145.1,144.83,144.85,3757.0,133.8381,133.9304,133.6812,133.6996,3757.0
2020-12-23 11:25:00,144.87,145.02,144.7,144.75,6130.0,133.7181,133.8565,133.5612,133.6073,6130.0
2020-12-23 11:30:00,144.75,144.79,144.61,144.62,2440.0,133.6073,133.6442,133.4781,133.4873,2440.0
2020-12-23 11:35:00,144.68,144.92,144.68,144.86,3250.0,133.5427,133.7642,133.5427,133.7088,3250.0
2020-12-23 11:40:00,144.88,145.0,144.85,144.89,3457.0,133.7273,133.8381,133.6996,133.7365,3457.0
2020-12-23 11:45:00,144.92,144.94,144.78,144.78,3369.0,133.7642,133.7827,133.635,133.635,3369.0
2020-12-23 11:50:00,144.78,144.86,144.75,144.81,5316.0,133.635,133.7088,133.6073,133.6627,5316.0
2020-12-23 11:55:00,144.81,144.91,144.8,144.87,5897.0,133.6627,133.755,133.6535,133.7181,5897.0
2020-12-23 12:00:00,144.84,144.86,144.67,144.7,2751.0,133.6904,133.7088,133.5335,133.5612,2751.0
2020-12-23 12:05:00,144.7,144.72,144.52,144.66,8269.0,133.5612,133.5796,133.395,133.5242,8269.0
2020-12-23 12:10:00,144.66,144.77,144.59,144.7,8597.0,133.5242,133.6258,133.4596,133.5612,8597.0
2020-12-23 12:15:00,144.69,144.69,144.49,144.5,3849.0,133.5519,133.5519,133.3673,133.3766,3849.0
2020-12-23 12:20:00,144.45,144.56,144.45,144.46,3478.0,133.3304,133.4319,133.3304,133.3396,3478.0
2020-12-23 12:25:00,144.43,144.51,144.37,144.42,4720.0,133.3119,133.3858,133.2566,133.3027,4720.0
2020-12-23 12:30:00,144.45,144.6,144.43,144.6,4673.0,133.3304,133.4689,133.3119,133.4689,4673.0
2020-12-23 12:35:00,144.57,144.59,144.47,144.58,3753.0,133.4412,133.4596,133.3489,133.4504,3753.0
2020-12-23 12:40:00,144.63,144.66,144.52,144.55,2794.0,133.4966,133.5242,133.395,133.4227,2794.0
2020-12-23 12:45:00,144.54,144.58,144.23,144.26,4001.0,133.4135,133.4504,133.1273,133.155,4001.0
2020-12-23 12:50:00,144.3,144.42,144.3,144.35,5144.0,133.192,133.3027,133.192,133.2381,5144.0
2020-12-23 12:55:00,144.41,144.48,144.37,144.39,2217.0,133.2935,133.3581,133.2566,133.275,2217.0
2020-12-23 13:00:00,144.45,144.45,144.29,144.38,47685.0,133.3304,133.3304,133.1827,133.2658,47685.0
2020-12-23 13:05:00,144.37,144.45,144.32,144.39,6418.0,133.2566,133.3304,133.2104,133.275,6418.0
2020-12-23 13:10:00,144.43,144.48,144.31,144.44,7448.0,133.3119,133.3581,133.2012,133.3212,7448.0
2020-12-23 13:15:00,144.47,144.56,144.36,144.52,4332.0,133.3489,133.4319,133.2473,133.395,4332.0
2020-12-23 13:20:00,144.44,144.58,144.43,144.56,5713.0,133.3212,133.4504,133.3119,133.4319,5713.0
2020-12-23 13:25:00,144.54,144.64,144.53,144.64,4361.0,133.4135,133.5058,133.4043,133.5058,4361.0
2020-12-23 13:30:00,144.57,144.65,144.51,144.53,4555.0,133.4412,133.515,133.3858,133.4043,4555.0
2020-12-23 13:35:00,144.6,144.74,144.58,144.7,6627.0,133.4689,133.5981,133.4504,133.5612,6627.0
2020-12-23 13:40:00,144.68,144.73,144.57,144.59,9031.0,133.5427,133.5889,133.4412,133.4596,9031.0
2020-12-23 13:45:00,144.62,144.67,144.56,144.61,4786.0,133.4873,133.5335,133.4319,133.4781,4786.0
2020-12-23 13:50:00,144.61,144.65,144.55,144.6,3072.0,133.4781,133.515,133.4227,133.4689,3072.0
2020-12-23 13:55:00,144.55,144.65,144.51,144.65,4894.0,133.4227,133.515,133.3858,133.515,4894.0
2020-12-23 14:00:00,144.66,144.67,144.47,144.47,10186.0,133.5242,133.5335,133.3489,133.3489,10186.0
2020-12-23 14:05:00,144.55,144.64,144.49,144.53,6439.0,133.4227,133.5058,133.3673,133.4043,6439.0
2020-12-23 14:10:00,144.53,144.57,144.39,144.39,5973.0,133.4043,133.4412,133.275,133.275,5973.0
2020-12-23 14:15:00,144.44,144.44,144.31,144.38,3578.0,133.3212,133.3212,133.2012,133.2658,3578.0
2020-12-23 14:20:00,144.36,144.47,144.27,144.42,23088.0,133.2473,133.3489,133.1643,133.3027,23088.0
2020-12-23 14:25:00,144.46,144.46,144.25,144.25,10074.0,133.3396,133.3396,133.1458,133.1458,10074.0
2020-12-23 14:30:00,144.26,144.45,144.26,144.31,4803.0,133.155,133.3304,133.155,133.2012,4803.0
2020-12-23 14:35:00,144.31,144.38,144.3,144.33,11298.0,133.2012,133.2658,133.192,133.2196,11298.0
2020-12-23 14:40:00,144.31,144.47,144.28,144.32,13363.0,133.2012,133.3489,133.1735,133.2104,13363.0
2020-12-23 14:45:00,144.35,144.38,144.22,144.28,8874.0,133.2381,133.2658,133.1181,133.1735,8874.0
2020-12-23 14:50:00,144.26,144.26,144.02,144.02,19878.0,133.155,133.155,132.9335,132.9335,19878.0
2020-12-23 14:55:00,144.05,144.16,144.0,144.01,3425.0,132.9612,133.0627,132.9151,132.9243,3425.0
2020-12-23 15:00:00,143.96,144.01,143.89,143.98,4459.0,132.8781,132.9243,132.8135,132.8966,4459.0
2020-12-23 15:05:00,143.96,143.96,143.79,143.84,5272.0,132.8781,132.8781,132.7212,132.7674,5272.0
2020-12-23 15:10:00,143.88,143.9,143.77,143.82,3517.0,132.8043,132.8227,132.7028,132.7489,3517.0
2020-12-23 15:15:00,143.77,143.84,143.74,143.81,3177.0,132.7028,132.7674,132.6751,132.7397,3177.0
2020-12-23 15:20:00,143.83,143.89,143.8,143.87,7513.0,132.7581,132.8135,132.7304,132.7951,7513.0
2020-12-23 15:25:00,143.85,143.86,143.69,143.73,3028.0,132.7766,132.7858,132.6289,132.6658,3028.0
2020-12-23 15:30:00,143.76,143.93,143.75,143.93,3293.0,132.6935,132.8504,132.6843,132.8504,3293.0
2020-12-23 15:35:00,143.94,143.94,143.82,143.85,4095.0,132.8597,132.8597,132.7489,132.7766,4095.0
2020-12-23 15:40:00,143.83,143.84,143.7,143.77,9207.0,132.7581,132.7674,132.6381,132.7028,9207.0
2020-12-23 15:45:00,143.76,143.84,143.69,143.73,9126.0,132.6935,132.7674,132.6289,132.6658,9126.0
2020-12-23 15:50:00,143.71,143.76,143.45,143.54,27161.0,132.6474,132.6935,132.4074,132.4905,27161.0
2020-12-23 15:55:00,143.56,143.59,143.08,143.08,101960.0,132.5089,132.5366,132.0659,132.0659,101960.0
2020-12-24 09:30:00,144.08,144.43,143.94,144.06,13975.0,132.9889,133.3119,132.8597,132.9704,13975.0
2020-12-24 09:35:00,144.07,144.18,143.88,143.95,5760.0,132.9797,133.0812,132.8043,132.8689,5760.0
2020-12-24 09:40:00,143.99,144.14,143.78,143.78,4566.0,132.9058,133.0443,132.712,132.712,4566.0
2020-12-24 09:45:00,143.68,143.76,143.38,143.62,7142.0,132.6197,132.6935,132.3428,132.5643,7142.0
2020-12-24 09:50:00,143.6,143.84,143.49,143.83,3655.0,132.5458,132.7674,132.4443,132.7581,3655.0
2020-12-24 09:55:00,143.84,144.06,143.69,143.91,6025.0,132.7674,132.9704,132.6289,132.832,6025.0
2020-12-24 10:00:00,143.85,143.94,143.79,143.79,9293.0,132.7766,132.8597,132.7212,132.7212,9293.0
2020-12-24 10:05:00,143.64,144.04,143.64,144.04,4235.0,132.5828,132.952,132.5828,132.952,4235.0
2020-12-24 10:10:00,143.93,143.94,143.67,143.67,1372.0,132.8504,132.8597,132.6105,132.6105,1372.0
2020-12-24 10:15:00,143.6,143.79,143.46,143.68,6648.0,132.5458,132.7212,132.4166,132.6197,6648.0
2020-12-24 10:20:00,143.72,143.84,143.61,143.8,1823.0,132.6566,132.7674,132.5551,132.7304,1823.0
2020-12-24 10:25:00,143.9,143.92,143.57,143.57,1595.0,132.8227,132.8412,132.5182,132.5182,1595.0
2020-12-24 10:30:00,143.64,143.8,143.64,143.73,2427.0,132.5828,132.7304,132.5828,132.6658,2427.0
2020-12-24 10:35:00,143.72,143.76,143.6,143.74,1655.0,132.6566,132.6935,132.5458,132.6751,1655.0
2020-12-24 10:40:00,143.69,143.69,143.52,143.56,3025.0,132.6289,132.6289,132.472,132.5089,3025.0
2020-12-24 10:45:00,143.56,143.72,143.52,143.71,4270.0,132.5089,132.6566,132.472,132.6474,4270.0
2020-12-24 10:50:00,143.69,143.76,143.63,143.72,3191.0,132.6289,132.6935,132.5735,132.6566,3191.0
2020-12-24 10:55:00,143.69,143.69,143.44,143.44,4336.0,132.6289,132.6289,132.3982,132.3982,4336.0
2020-12-24 11:00:00,143.46,143.7,143.35,143.58,9072.0,132.4166,132.6381,132.3151,132.5274,9072.0
2020-12-24 11:05:00,143.62,143.7,143.46,143.46,2600.0,132.5643,132.6381,132.4166,132.4166,2600.0
2020-12-24 11:10:00,143.42,143.55,143.42,143.45,2566.0,132.3797,132.4997,132.3797,132.4074,2566.0
2020-12-24 11:15:00,143.43,143.48,143.28,143.31,4625.0,132.3889,132.4351,132.2505,132.2782,4625.0
2020-12-24 11:20:00,143.31,143.41,143.2,143.2,2500.0,132.2782,132.3705,132.1766,132.1766,2500.0
2020-12-24 11:25:00,143.23,143.23,143.01,143.11,2193.0,132.2043,132.2043,132.0013,132.0936,2193.0
2020-12-24 11:30:00,143.07,143.39,143.07,143.31,9378.0,132.0566,132.352,132.0566,132.2782,9378.0
2020-12-24 11:35:00,143.35,143.36,143.21,143.21,1370.0,132.3151,132.3243,132.1859,132.1859,1370.0
2020-12-24 11:40:00,143.27,143.39,143.25,143.3,3697.0,132.2412,132.352,132.2228,132.2689,3697.0
2020-12-24 11:45:00,143.3,143.35,143.29,143.29,1046.0,132.2689,132.3151,132.2597,132.2597,1046.0
2020-12-24 11:50:00,143.29,143.44,143.26,143.39,8307.0,132.2597,132.3982,132.232,132.352,8307.0
2020-12-24 11:55:00,143.4,143.41,143.34,143.34,2075.0,132.3612,132.3705,132.3059,132.3059,2075.0
2020-12-24 12:00:00,143.31,143.31,143.16,143.19,7880.0,132.2782,132.2782,132.1397,132.1674,7880.0
2020-12-24 12:05:00,143.22,143.44,143.14,143.36,11073.0,132.1951,132.3982,132.1213,132.3243,11073.0
2020-12-24 12:10:00,143.33,143.44,143.32,143.44,2591.0,132.2966,132.3982,132.2874,132.3982,2591.0
2020-12-24 12:15:00,143.44,143.55,143.44,143.47,1881.0,132.3982,132.4997,132.3982,132.4258,1881.0
2020-12-24 12:20:00,143.5,143.52,143.37,143.52,2102.0,132.4535,132.472,132.3335,132.472,2102.0
2020-12-24 12:25:00,143.59,143.72,143.56,143.7,2269.0,132.5366,132.6566,132.5089,132.6381,2269.0
2020-12-24 12:30:00,143.76,143.88,143.72,143.88,2054.0,132.6935,132.8043,132.6566,132.8043,2054.0
2020-12-24 12:35:00,143.88,143.88,143.67,143.73,4993.0,132.8043,132.8043,132.6105,132.6658,4993.0
2020-12-24 12:40:00,143.72,143.81,143.68,143.69,5457.0,132.6566,132.7397,132.6197,132.6289,5457.0
2020-12-24 12:45:00,143.74,144.02,143.74,144.02,5238.0,132.6751,132.9335,132.6751,132.9335,5238.0
2020-12-24 12:50:00,144.06,144.29,144.02,144.09,12424.0,132.9704,133.1827,132.9335,132.9981,12424.0
2020-12-24 12:55:00,144.1,144.48,144.1,144.35,34256.0,133.0074,133.3581,133.0074,133.2381,34256.0
2020-12-28 09:30:00,146.41,146.91,146.1,146.71,48923.0,135.1395,135.601,134.8534,135.4164,48923.0
2020-12-28 09:35:00,146.59,147.02,146.21,146.3,17995.0,135.3057,135.7026,134.9549,135.038,17995.0
2020-12-28 09:40:00,146.4,146.41,146.05,146.28,9788.0,135.1303,135.1395,134.8072,135.0195,9788.0
2020-12-28 09:45:00,146.26,146.63,146.11,146.62,11695.0,135.0011,135.3426,134.8626,135.3334,11695.0
2020-12-28 09:50:00,146.67,146.85,146.51,146.81,6325.0,135.3795,135.5457,135.2318,135.5087,6325.0
2020-12-28 09:55:00,146.93,147.4,146.91,147.34,16116.0,135.6195,136.0533,135.601,135.9979,16116.0
2020-12-28 10:00:00,147.33,147.48,146.91,147.04,12737.0,135.9887,136.1272,135.601,135.721,12737.0
2020-12-28 10:05:00,146.8,146.83,146.41,146.58,9153.0,135.4995,135.5272,135.1395,135.2964,9153.0
2020-12-28 10:10:00,146.55,146.73,146.4,146.43,6469.0,135.2688,135.4349,135.1303,135.158,6469.0
2020-12-28 10:15:00,146.41,146.62,146.34,146.55,8897.0,135.1395,135.3334,135.0749,135.2688,8897.0
2020-12-28 10:20:00,146.51,146.83,146.3,146.83,14830.0,135.2318,135.5272,135.038,135.5272,14830.0
2020-12-28 10:25:00,146.86,146.86,146.56,146.64,10371.0,135.5549,135.5549,135.278,135.3518,10371.0
2020-12-28 10:30:00,146.66,146.74,146.56,146.57,8242.0,135.3703,135.4441,135.278,135.2872,8242.0
2020-12-28 10:35:00,146.6,146.69,146.51,146.68,10687.0,135.3149,135.398,135.2318,135.3887,10687.0
2020-12-28 10:40:00,146.69,146.72,146.43,146.52,5664.0,135.398,135.4257,135.158,135.2411,5664.0
2020-12-28 10:45:00,146.55,146.66,146.44,146.55,32221.0,135.2688,135.3703,135.1672,135.2688,32221.0
2020-12-28 10:50:00,146.52,146.69,146.42,146.5,6957.0,135.2411,135.398,135.1488,135.2226,6957.0
2020-12-28 10:55:00,146.5,146.64,146.46,146.61,5668.0,135.2226,135.3518,135.1857,135.3241,5668.0
2020-12-28 11:00:00,146.67,146.74,146.66,146.69,11167.0,135.3795,135.4441,135.3703,135.398,11167.0
2020-12-28 11:05:00,146.72,147.0,146.7,146.99,14118.0,135.4257,135.6841,135.4072,135.6749,14118.0
2020-12-28 11:10:00,146.99,146.99,146.77,146.77,7346.0,135.6749,135.6749,135.4718,135.4718,7346.0
2020-12-28 11:15:00,146.76,146.77,146.65,146.66,2991.0,135.4626,135.4718,135.3611,135.3703,2991.0
2020-12-28 11:20:00,146.63,146.77,146.55,146.72,7842.0,135.3426,135.4718,135.2688,135.4257,7842.0
2020-12-28 11:25:00,146.72,146.79,146.64,146.79,6856.0,135.4257,135.4903,135.3518,135.4903,6856.0
2020-12-28 11:30:00,146.72,146.85,146.46,146.46,4436.0,135.4257,135.5457,135.1857,135.1857,4436.0
2020-12-28 11:35:00,146.45,146.47,146.34,146.34,4599.0,135.1765,135.1949,135.0749,135.0749,4599.0
2020-12-28 11:40:00,146.34,146.34,146.09,146.13,5417.0,135.0749,135.0749,134.8442,134.8811,5417.0
2020-12-28 11:45:00,146.12,146.13,145.93,145.98,4214.0,134.8719,134.8811,134.6965,134.7426,4214.0
2020-12-28 11:50:00,145.96,146.01,145.71,145.72,23350.0,134.7242,134.7703,134.4934,134.5026,23350.0
2020-12-28 11:55:00,145.71,145.71,145.45,145.47,16754.0,134.4934,134.4934,134.2534,134.2719,16754.0
2020-12-28 12:00:00,145.46,145.57,145.45,145.49,4143.0,134.2627,134.3642,134.2534,134.2904,4143.0
2020-12-28 12:05:00,145.51,145.55,145.18,145.32,15366.0,134.3088,134.3457,134.0042,134.1334,15366.0
2020-12-28 12:10:00,145.33,145.43,145.2,145.31,8309.0,134.1427,134.235,134.0227,134.1242,8309.0
2020-12-28 12:15:00,145.33,145.42,145.23,145.39,4563.0,134.1427,134.2257,134.0504,134.198,4563.0
2020-12-28 12:20:00,145.39,145.44,145.31,145.34,2729.0,134.198,134.2442,134.1242,134.1519,2729.0
2020-12-28 12:25:00,145.33,145.44,145.27,145.44,4505.0,134.1427,134.2442,134.0873,134.2442,4505.0
2020-12-28 12:30:00,145.44,145.51,145.39,145.47,10041.0,134.2442,134.3088,134.198,134.2719,10041.0
2020-12-28 12:35:00,145.44,145.58,145.43,145.55,2049.0,134.2442,134.3734,134.235,134.3457,2049.0
2020-12-28 12:40:00,145.57,145.64,145.42,145.54,5728.0,134.3642,134.4288,134.2257,134.3365,5728.0
2020-12-28 12:45:00,145.57,145.71,145.54,145.62,8343.0,134.3642,134.4934,134.3365,134.4103,8343.0
2020-12-28 12:50:00,145.62,145.72,145.43,145.47,11448.0,134.4103,134.5026,134.235,134.2719,11448.0
2020-12-28 12:55:00,145.42,145.43,145.27,145.35,3868.0,134.2257,134.235,134.0873,134.1611,3868.0
2020-12-28 13:00:00,145.34,145.34,145.01,145.12,9316.0,134.1519,134.1519,133.8473,133.9488,9316.0
2020-12-28 13:05:00,145.09,145.3,145.09,145.29,6067.0,133.9211,134.115,133.9211,134.1057,6067.0
2020-12-28 13:10:00,145.27,145.36,145.17,145.2,7112.0,134.0873,134.1704,133.995,134.0227,7112.0
2020-12-28 13:15:00,145.22,145.24,145.1,145.12,11819.0,134.0411,134.0596,133.9304,133.9488,11819.0
2020-12-28 13:20:00,145.12,145.14,144.98,144.98,6791.0,133.9488,133.9673,133.8196,133.8196,6791.0
2020-12-28 13:25:00,145.0,145.22,144.95,145.06,7360.0,133.8381,134.0411,133.7919,133.8935,7360.0
2020-12-28 13:30:00,145.08,145.14,144.96,145.02,3836.0,133.9119,133.9673,133.8012,133.8565,3836.0
2020-12-28 13:35:00,144.97,145.09,144.97,145.02,7950.0,133.8104,133.9211,133.8104,133.8565,7950.0
2020-12-28 13:40:00,144.99,145.03,144.93,144.93,2994.0,133.8288,133.8658,133.7735,133.7735,2994.0
2020-12-28 13:45:00,144.91,144.93,144.81,144.85,4120.0,133.755,133.7735,133.6627,133.6996,4120.0
2020-12-28 13:50:00,144.85,144.99,144.84,144.9,7856.0,133.6996,133.8288,133.6904,133.7458,7856.0
2020-12-28 13:55:00,144.94,144.95,144.88,144.88,4844.0,133.7827,133.7919,133.7273,133.7273,4844.0
2020-12-28 14:00:00,144.88,144.92,144.76,144.77,4011.0,133.7273,133.7642,133.6165,133.6258,4011.0
2020-12-28 14:05:00,144.8,144.83,144.76,144.8,4873.0,133.6535,133.6812,133.6165,133.6535,4873.0
2020-12-28 14:10:00,144.8,144.86,144.76,144.76,2793.0,133.6535,133.7088,133.6165,133.6165,2793.0
2020-12-28 14:15:00,144.75,144.85,144.72,144.85,3970.0,133.6073,133.6996,133.5796,133.6996,3970.0
2020-12-28 14:20:00,144.84,144.84,144.77,144.83,5398.0,133.6904,133.6904,133.6258,133.6812,5398.0
2020-12-28 14:25:00,144.81,144.81,144.7,144.72,4599.0,133.6627,133.6627,133.5612,133.5796,4599.0
2020-12-28 14:30:00,144.73,144.74,144.56,144.59,12636.0,133.5889,133.5981,133.4319,133.4596,12636.0
2020-12-28 14:35:00,144.6,144.65,144.48,144.48,8609.0,133.4689,133.515,133.3581,133.3581,8609.0
2020-12-28 14:40:00,144.44,144.68,144.44,144.68,5782.0,133.3212,133.5427,133.3212,133.5427,5782.0
2020-12-28 14:45:00,144.7,144.81,144.63,144.78,7276.0,133.5612,133.6627,133.4966,133.635,7276.0
2020-12-28 14:50:00,144.8,144.83,144.68,144.78,6399.0,133.6535,133.6812,133.5427,133.635,6399.0
2020-12-28 14:55:00,144.81,144.91,144.77,144.84,5738.0,133.6627,133.755,133.6258,133.6904,5738.0
2020-12-28 15:00:00,144.82,144.92,144.79,144.88,4771.0,133.6719,133.7642,133.6442,133.7273,4771.0
2020-12-28 15:05:00,144.9,144.91,144.83,144.83,5877.0,133.7458,133.755,133.6812,133.6812,5877.0
2020-12-28 15:10:00,144.8,144.83,144.74,144.76,2883.0,133.6535,133.6812,133.5981,133.6165,2883.0
2020-12-28 15:15:00,144.74,144.85,144.71,144.84,7355.0,133.5981,133.6996,133.5704,133.6904,7355.0
2020-12-28 15:20:00,144.82,144.93,144.77,144.93,3560.0,133.6719,133.7735,133.6258,133.7735,3560.0
2020-12-28 15:25:00,144.91,144.94,144.7,144.77,5291.0,133.755,133.7827,133.5612,133.6258,5291.0
2020-12-28 15:30:00,144.75,144.83,144.67,144.67,5884.0,133.6073,133.6812,133.5335,133.5335,5884.0
2020-12-28 15:35:00,144.65,144.65,144.49,144.62,9145.0,133.515,133.515,133.3673,133.4873,9145.0
2020-12-28 15:40:00,144.61,144.81,144.6,144.77,7600.0,133.4781,133.6627,133.4689,133.6258,7600.0
2020-12-28 15:45:00,144.78,144.81,144.71,144.78,9937.0,133.635,133.6627,133.5704,133.635,9937.0
2020-12-28 15:50:00,144.8,144.96,144.57,144.68,23754.0,133.6535,133.8012,133.4412,133.5427,23754.0
2020-12-28 15:55:00,144.67,144.83,144.63,144.67,57291.0,133.5335,133.6812,133.4966,133.5335,57291.0
2020-12-29 09:30:00,145.18,145.24,144.67,145.06,19801.0,134.0042,134.0596,133.5335,133.8935,19801.0
2020-12-29 09:35:00,145.06,145.12,144.86,144.89,8200.0,133.8935,133.9488,133.7088,133.7365,8200.0
2020-12-29 09:40:00,145.02,145.02,144.65,144.88,12382.0,133.8565,133.8565,133.515,133.7273,12382.0
2020-12-29 09:45:00,144.9,145.02,144.77,144.92,14131.0,133.7458,133.8565,133.6258,133.7642,14131.0
2020-12-29 09:50:00,144.91,144.98,144.65,144.72,17269.0,133.755,133.8196,133.515,133.5796,17269.0
2020-12-29 09:55:00,144.69,144.72,144.46,144.53,14527.0,133.5519,133.5796,133.3396,133.4043,14527.0
2020-12-29 10:00:00,144.6,144.67,144.34,144.55,11017.0,133.4689,133.5335,133.2289,133.4227,11017.0
2020-12-29 10:05:00,144.55,144.63,144.0,144.08,8495.0,133.4227,133.4966,132.9151,132.9889,8495.0
2020-12-29 10:10:00,144.1,144.16,143.37,143.43,11049.0,133.0074,133.0627,132.3335,132.3889,11049.0
2020-12-29 10:15:00,143.57,143.61,143.27,143.47,8904.0,132.5182,132.5551,132.2412,132.4258,8904.0
2020-12-29 10:20:00,143.53,143.89,143.53,143.83,5686.0,132.4812,132.8135,132.4812,132.7581,5686.0
2020-12-29 10:25:00,143.83,143.83,143.42,143.49,13034.0,132.7581,132.7581,132.3797,132.4443,13034.0
2020-12-29 10:30:00,143.55,143.85,143.52,143.74,16620.0,132.4997,132.7766,132.472,132.6751,16620.0
2020-12-29 10:35:00,143.77,143.94,143.65,143.84,18512.0,132.7028,132.8597,132.592,132.7674,18512.0
2020-12-29 10:40:00,143.9,144.18,143.89,144.18,13139.0,132.8227,133.0812,132.8135,133.0812,13139.0
2020-12-29 10:45:00,144.14,144.14,143.95,144.0,3666.0,133.0443,133.0443,132.8689,132.9151,3666.0
2020-12-29 10:50:00,143.91,144.08,143.77,143.98,5114.0,132.832,132.9889,132.7028,132.8966,5114.0
2020-12-29 10:55:00,143.99,144.21,143.97,144.03,7818.0,132.9058,133.1089,132.8874,132.9427,7818.0
2020-12-29 11:00:00,144.0,144.1,143.92,143.98,4647.0,132.9151,133.0074,132.8412,132.8966,4647.0
2020-12-29 11:05:00,144.03,144.08,143.91,143.99,3562.0,132.9427,132.9889,132.832,132.9058,3562.0
2020-12-29 11:10:00,144.0,144.12,143.79,143.81,3676.0,132.9151,133.0258,132.7212,132.7397,3676.0
2020-12-29 11:15:00,143.8,143.86,143.66,143.7,3700.0,132.7304,132.7858,132.6012,132.6381,3700.0
2020-12-29 11:20:00,143.66,143.77,143.56,143.66,3058.0,132.6012,132.7028,132.5089,132.6012,3058.0
2020-12-29 11:25:00,143.68,143.87,143.67,143.82,3343.0,132.6197,132.7951,132.6105,132.7489,3343.0
2020-12-29 11:30:00,143.83,143.86,143.72,143.78,3149.0,132.7581,132.7858,132.6566,132.712,3149.0
2020-12-29 11:35:00,143.8,144.05,143.8,144.0,2626.0,132.7304,132.9612,132.7304,132.9151,2626.0
2020-12-29 11:40:00,143.9,143.94,143.71,143.71,14047.0,132.8227,132.8597,132.6474,132.6474,14047.0
2020-12-29 11:45:00,143.76,143.78,143.55,143.68,4467.0,132.6935,132.712,132.4997,132.6197,4467.0
2020-12-29 11:50:00,143.66,143.68,143.42,143.42,2300.0,132.6012,132.6197,132.3797,132.3797,2300.0
2020-12-29 11:55:00,143.47,143.49,143.34,143.42,3591.0,132.4258,132.4443,132.3059,132.3797,3591.0
2020-12-29 12:00:00,143.4,143.46,143.26,143.42,4206.0,132.3612,132.4166,132.232,132.3797,4206.0
2020-12-29 12:05:00,143.39,143.43,143.32,143.43,2573.0,132.352,132.3889,132.2874,132.3889,2573.0
2020-12-29 12:10:00,143.46,143.46,143.1,143.11,7289.0,132.4166,132.4166,132.0843,132.0936,7289.0
2020-12-29 12:15:00,143.07,143.17,142.89,142.89,4484.0,132.0566,132.1489,131.8905,131.8905,4484.0
2020-12-29 12:20:00,142.94,143.04,142.82,142.84,4272.0,131.9366,132.0289,131.8259,131.8443,4272.0
2020-12-29 12:25:00,142.8,143.5,142.74,143.37,10397.0,131.8074,132.4535,131.752,132.3335,10397.0
2020-12-29 12:30:00,143.34,143.5,143.07,143.42,15590.0,132.3059,132.4535,132.0566,132.3797,15590.0
2020-12-29 12:35:00,143.54,143.73,143.4,143.46,4662.0,132.4905,132.6658,132.3612,132.4166,4662.0
2020-12-29 12:40:00,143.5,143.59,143.4,143.49,4129.0,132.4535,132.5366,132.3612,132.4443,4129.0
2020-12-29 12:45:00,143.52,143.53,143.27,143.36,4581.0,132.472,132.4812,132.2412,132.3243,4581.0
2020-12-29 12:50:00,143.31,143.5,143.31,143.38,3784.0,132.2782,132.4535,132.2782,132.3428,3784.0
2020-12-29 12:55:00,143.37,143.53,143.27,143.52,4280.0,132.3335,132.4812,132.2412,132.472,4280.0
2020-12-29 13:00:00,143.45,143.54,143.38,143.43,2950.0,132.4074,132.4905,132.3428,132.3889,2950.0
2020-12-29 13:05:00,143.4,143.48,143.3,143.35,2377.0,132.3612,132.4351,132.2689,132.3151,2377.0
2020-12-29 13:10:00,143.38,143.49,143.23,143.4,7840.0,132.3428,132.4443,132.2043,132.3612,7840.0
2020-12-29 13:15:00,143.34,143.4,143.22,143.34,5909.0,132.3059,132.3612,132.1951,132.3059,5909.0
2020-12-29 13:20:00,143.35,143.49,143.23,143.23,5621.0,132.3151,132.4443,132.2043,132.2043,5621.0
2020-12-29 13:25:00,143.28,143.33,143.2,143.28,3889.0,132.2505,132.2966,132.1766,132.2505,3889.0
2020-12-29 13:30:00,143.34,143.34,143.25,143.33,1850.0,132.3059,132.3059,132.2228,132.2966,1850.0
2020-12-29 13:35:00,143.36,143.36,143.16,143.2,3707.0,132.3243,132.3243,132.1397,132.1766,3707.0
2020-12-29 13:40:00,143.17,143.17,143.06,143.13,4901.0,132.1489,132.1489,132.0474,132.112,4901.0
2020-12-29 13:45:00,143.14,143.18,143.06,143.17,3347.0,132.1213,132.1582,132.0474,132.1489,3347.0
2020-12-29 13:50:00,143.15,143.3,143.06,143.3,4342.0,132.1305,132.2689,132.0474,132.2689,4342.0
2020-12-29 13:55:00,143.34,143.38,143.23,143.35,5350.0,132.3059,132.3428,132.2043,132.3151,5350.0
2020-12-29 14:00:00,143.38,143.38,143.18,143.24,2367.0,132.3428,132.3428,132.1582,132.2136,2367.0
2020-12-29 14:05:00,143.25,143.25,143.11,143.16,2104.0,132.2228,132.2228,132.0936,132.1397,2104.0
2020-12-29 14:10:00,143.13,143.18,143.07,143.09,1900.0,132.112,132.1582,132.0566,132.0751,1900.0
2020-12-29 14:15:00,143.11,143.15,143.03,143.13,3015.0,132.0936,132.1305,132.0197,132.112,3015.0
2020-12-29 14:20:00,143.15,143.15,143.05,143.11,1800.0,132.1305,132.1305,132.0382,132.0936,1800.0
2020-12-29 14:25:00,143.15,143.15,142.96,143.0,6570.0,132.1305,132.1305,131.9551,131.992,6570.0
2020-12-29 14:30:00,142.99,143.04,142.95,143.04,2811.0,131.9828,132.0289,131.9459,132.0289,2811.0
2020-12-29 14:35:00,143.01,143.09,142.89,143.0,5092.0,132.0013,132.0751,131.8905,131.992,5092.0
2020-12-29 14:40:00,143.03,143.09,142.97,143.09,2500.0,132.0197,132.0751,131.9643,132.0751,2500.0
2020-12-29 14:45:00,143.09,143.14,142.99,143.12,3217.0,132.0751,132.1213,131.9828,132.1028,3217.0
2020-12-29 14:50:00,143.14,143.36,143.13,143.23,4414.0,132.1213,132.3243,132.112,132.2043,4414.0
2020-12-29 14:55:00,143.19,143.25,143.15,143.19,1600.0,132.1674,132.2228,132.1305,132.1674,1600.0
2020-12-29 15:00:00,143.17,143.31,143.16,143.28,3848.0,132.1489,132.2782,132.1397,132.2505,3848.0
2020-12-29 15:05:00,143.29,143.3,143.19,143.25,3215.0,132.2597,132.2689,132.1674,132.2228,3215.0
2020-12-29 15:10:00,143.23,143.46,143.23,143.45,4877.0,132.2043,132.4166,132.2043,132.4074,4877.0
2020-12-29 15:15:00,143.37,143.54,143.35,143.52,12299.0,132.3335,132.4905,132.3151,132.472,12299.0
2020-12-29 15:20:00,143.52,143.68,143.52,143.64,7998.0,132.472,132.6197,132.472,132.5828,7998.0
2020-12-29 15:25:00,143.67,143.67,143.49,143.62,4225.0,132.6105,132.6105,132.4443,132.5643,4225.0
2020-12-29 15:30:00,143.65,143.7,143.52,143.53,6868.0,132.592,132.6381,132.472,132.4812,6868.0
2020-12-29 15:35:00,143.52,143.8,143.52,143.75,7101.0,132.472,132.7304,132.472,132.6843,7101.0
2020-12-29 15:40:00,143.76,143.76,143.62,143.73,7898.0,132.6935,132.6935,132.5643,132.6658,7898.0
2020-12-29 15:45:00,143.69,143.79,143.66,143.75,10270.0,132.6289,132.7212,132.6012,132.6843,10270.0
2020-12-29 15:50:00,143.7,143.81,143.5,143.58,17247.0,132.6381,132.7397,132.4535,132.5274,17247.0
2020-12-29 15:55:00,143.63,143.78,143.54,143.58,53559.0,132.5735,132.712,132.4905,132.5274,53559.0
2020-12-30 09:30:00,144.65,145.16,144.5,144.86,16533.0,133.515,133.9858,133.3766,133.7088,16533.0
2020-12-30 09:35:00,144.8,145.58,144.8,145.5,4349.0,133.6535,134.3734,133.6535,134.2996,4349.0
2020-12-30 09:40:00,145.52,146.25,145.46,146.15,11838.0,134.318,134.9918,134.2627,134.8995,11838.0
2020-12-30 09:45:00,146.12,146.35,145.95,146.14,4295.0,134.8719,135.0841,134.7149,134.8903,4295.0
2020-12-30 09:50:00,146.14,146.38,146.13,146.32,8160.0,134.8903,135.1118,134.8811,135.0565,8160.0
2020-12-30 09:55:00,146.42,146.5,146.23,146.42,7141.0,135.1488,135.2226,134.9734,135.1488,7141.0
2020-12-30 10:00:00,146.44,146.48,146.3,146.38,6572.0,135.1672,135.2041,135.038,135.1118,6572.0
2020-12-30 10:05:00,146.38,146.53,145.96,146.05,10109.0,135.1118,135.2503,134.7242,134.8072,10109.0
2020-12-30 10:10:00,146.02,146.14,145.85,145.9,4545.0,134.7796,134.8903,134.6226,134.6688,4545.0
2020-12-30 10:15:00,145.84,145.97,145.78,145.97,3774.0,134.6134,134.7334,134.558,134.7334,3774.0
2020-12-30 10:20:00,145.99,146.36,145.96,146.31,9433.0,134.7519,135.0934,134.7242,135.0472,9433.0
2020-12-30 10:25:00,146.24,146.45,146.24,146.41,5651.0,134.9826,135.1765,134.9826,135.1395,5651.0
2020-12-30 10:30:00,146.43,146.53,146.18,146.18,6360.0,135.158,135.2503,134.9272,134.9272,6360.0
2020-12-30 10:35:00,146.23,146.23,145.88,145.9,13064.0,134.9734,134.9734,134.6503,134.6688,13064.0
2020-12-30 10:40:00,145.88,146.13,145.88,146.06,10212.0,134.6503,134.8811,134.6503,134.8165,10212.0
2020-12-30 10:45:00,146.01,146.3,146.0,146.24,13101.0,134.7703,135.038,134.7611,134.9826,13101.0
2020-12-30 10:50:00,146.25,146.42,146.25,146.34,3905.0,134.9918,135.1488,134.9918,135.0749,3905.0
2020-12-30 10:55:00,146.37,146.49,146.34,146.44,5540.0,135.1026,135.2134,135.0749,135.1672,5540.0
2020-12-30 11:00:00,146.45,146.45,146.24,146.26,2305.0,135.1765,135.1765,134.9826,135.0011,2305.0
2020-12-30 11:05:00,146.29,146.45,146.29,146.42,2855.0,135.0288,135.1765,135.0288,135.1488,2855.0
2020-12-30 11:10:00,146.43,146.57,146.38,146.49,5192.0,135.158,135.2872,135.1118,135.2134,5192.0
2020-12-30 11:15:00,146.49,146.56,146.45,146.5,3931.0,135.2134,135.278,135.1765,135.2226,3931.0
2020-12-30 11:20:00,146.45,146.52,146.37,146.52,3272.0,135.1765,135.2411,135.1026,135.2411,3272.0
2020-12-30 11:25:00,146.51,146.61,146.48,146.48,2600.0,135.2318,135.3241,135.2041,135.2041,2600.0
2020-12-30 11:30:00,146.46,146.48,146.26,146.31,5481.0,135.1857,135.2041,135.0011,135.0472,5481.0
2020-12-30 11:35:00,146.35,146.41,146.09,146.09,9462.0,135.0841,135.1395,134.8442,134.8442,9462.0
2020-12-30 11:40:00,146.04,146.08,145.97,146.04,3786.0,134.798,134.8349,134.7334,134.798,3786.0
2020-12-30 11:45:00,146.02,146.05,145.9,145.97,7129.0,134.7796,134.8072,134.6688,134.7334,7129.0
2020-12-30 11:50:00,145.98,146.12,145.95,146.05,8110.0,134.7426,134.8719,134.7149,134.8072,8110.0
2020-12-30 11:55:00,146.05,146.26,146.03,146.23,5642.0,134.8072,135.0011,134.7888,134.9734,5642.0
2020-12-30 12:00:00,146.21,146.26,146.08,146.18,2383.0,134.9549,135.0011,134.8349,134.9272,2383.0
2020-12-30 12:05:00,146.18,146.27,146.11,146.18,8691.0,134.9272,135.0103,134.8626,134.9272,8691.0
2020-12-30 12:10:00,146.13,146.24,146.12,146.18,5285.0,134.8811,134.9826,134.8719,134.9272,5285.0
2020-12-30 12:15:00,146.19,146.31,146.18,146.18,8998.0,134.9365,135.0472,134.9272,134.9272,8998.0
2020-12-30 12:20:00,146.21,146.28,146.16,146.17,4604.0,134.9549,135.0195,134.9088,134.918,4604.0
2020-12-30 12:25:00,146.11,146.25,146.09,146.19,5914.0,134.8626,134.9918,134.8442,134.9365,5914.0
2020-12-30 12:30:00,146.2,146.2,145.99,145.99,4250.0,134.9457,134.9457,134.7519,134.7519,4250.0
2020-12-30 12:35:00,146.02,146.09,146.0,146.02,3799.0,134.7796,134.8442,134.7611,134.7796,3799.0
2020-12-30 12:40:00,146.02,146.06,145.92,145.98,3926.0,134.7796,134.8165,134.6873,134.7426,3926.0
2020-12-30 12:45:00,145.96,146.09,145.94,146.09,2233.0,134.7242,134.8442,134.7057,134.8442,2233.0
2020-12-30 12:50:00,146.04,146.07,145.97,146.05,3646.0,134.798,134.8257,134.7334,134.8072,3646.0
2020-12-30 12:55:00,146.08,146.15,146.05,146.15,3762.0,134.8349,134.8995,134.8072,134.8995,3762.0
2020-12-30 13:00:00,146.17,146.26,146.14,146.26,3078.0,134.918,135.0011,134.8903,135.0011,3078.0
2020-12-30 13:05:00,146.18,146.19,146.07,146.09,3884.0,134.9272,134.9365,134.8257,134.8442,3884.0
2020-12-30 13:10:00,146.11,146.24,146.04,146.22,2668.0,134.8626,134.9826,134.798,134.9642,2668.0
2020-12-30 13:15:00,146.27,146.29,146.24,146.29,1710.0,135.0103,135.0288,134.9826,135.0288,1710.0
2020-12-30 13:20:00,146.3,146.3,146.2,146.2,1961.0,135.038,135.038,134.9457,134.9457,1961.0
2020-12-30 13:25:00,146.18,146.19,145.98,146.03,2262.0,134.9272,134.9365,134.7426,134.7888,2262.0
2020-12-30 13:30:00,146.03,146.04,145.99,146.0,1153.0,134.7888,134.798,134.7519,134.7611,1153.0
2020-12-30 13:35:00,146.06,146.12,145.97,145.97,4962.0,134.8165,134.8719,134.7334,134.7334,4962.0
2020-12-30 13:40:00,145.95,146.05,145.9,146.05,2808.0,134.7149,134.8072,134.6688,134.8072,2808.0
2020-12-30 13:45:00,146.07,146.1,145.97,146.07,3834.0,134.8257,134.8534,134.7334,134.8257,3834.0
2020-12-30 13:50:00,146.06,146.08,145.97,145.97,2930.0,134.8165,134.8349,134.7334,134.7334,2930.0
2020-12-30 13:55:00,145.99,146.01,145.95,145.97,2079.0,134.7519,134.7703,134.7149,134.7334,2079.0
2020-12-30 14:00:00,145.95,145.98,145.84,145.92,2736.0,134.7149,134.7426,134.6134,134.6873,2736.0
2020-12-30 14:05:00,145.95,146.02,145.93,145.94,5897.0,134.7149,134.7796,134.6965,134.7057,5897.0
2020-12-30 14:10:00,145.99,145.99,145.82,145.97,6717.0,134.7519,134.7519,134.5949,134.7334,6717.0
2020-12-30 14:15:00,145.95,145.95,145.85,145.89,3600.0,134.7149,134.7149,134.6226,134.6596,3600.0
2020-12-30 14:20:00,145.9,146.06,145.89,146.04,5154.0,134.6688,134.8165,134.6596,134.798,5154.0
2020-12-30 14:25:00,145.99,146.12,145.98,146.12,3636.0,134.7519,134.8719,134.7426,134.8719,3636.0
2020-12-30 14:30:00,146.13,146.17,145.98,146.05,2857.0,134.8811,134.918,134.7426,134.8072,2857.0
2020-12-30 14:35:00,146.05,146.1,145.99,146.02,2447.0,134.8072,134.8534,134.7519,134.7796,2447.0
2020-12-30 14:40:00,146.06,146.13,146.01,146.06,4782.0,134.8165,134.8811,134.7703,134.8165,4782.0
2020-12-30 14:45:00,146.03,146.13,146.01,146.07,4267.0,134.7888,134.8811,134.7703,134.8257,4267.0
2020-12-30 14:50:00,146.08,146.14,145.98,145.98,8225.0,134.8349,134.8903,134.7426,134.7426,8225.0
2020-12-30 14:55:00,145.97,146.0,145.91,145.98,4789.0,134.7334,134.7611,134.678,134.7426,4789.0
2020-12-30 15:00:00,146.02,146.02,145.75,145.78,5201.0,134.7796,134.7796,134.5303,134.558,5201.0
2020-12-30 15:05:00,145.72,145.81,145.65,145.8,5609.0,134.5026,134.5857,134.438,134.5765,5609.0
2020-12-30 15:10:00,145.79,145.8,145.68,145.76,6365.0,134.5673,134.5765,134.4657,134.5396,6365.0
2020-12-30 15:15:00,145.79,145.79,145.59,145.69,5116.0,134.5673,134.5673,134.3827,134.475,5116.0
2020-12-30 15:20:00,145.69,145.89,145.66,145.89,7560.0,134.475,134.6596,134.4473,134.6596,7560.0
2020-12-30 15:25:00,145.89,145.94,145.79,145.89,5252.0,134.6596,134.7057,134.5673,134.6596,5252.0
2020-12-30 15:30:00,145.86,145.9,145.82,145.84,7374.0,134.6319,134.6688,134.5949,134.6134,7374.0
2020-12-30 15:35:00,145.85,145.99,145.78,145.96,10013.0,134.6226,134.7519,134.558,134.7242,10013.0
2020-12-30 15:40:00,145.95,145.97,145.87,145.88,15318.0,134.7149,134.7334,134.6411,134.6503,15318.0
2020-12-30 15:45:00,145.88,146.12,145.79,146.06,18244.0,134.6503,134.8719,134.5673,134.8165,18244.0
2020-12-30 15:50:00,146.12,146.39,146.1,146.28,36042.0,134.8719,135.1211,134.8534,135.0195,36042.0
2020-12-30 15:55:00,146.29,146.37,146.16,146.26,84293.0,135.0288,135.1026,134.9088,135.0011,84293.0
2020-12-31 09:30:00,146.5,146.84,146.19,146.29,16943.0,135.2226,135.5364,134.9365,135.0288,16943.0
2020-12-31 09:35:00,145.76,146.21,145.7,146.21,7176.0,134.5396,134.9549,134.4842,134.9549,7176.0
2020-12-31 09:40:00,146.21,146.21,145.78,145.92,1900.0,134.9549,134.9549,134.558,134.6873,1900.0
2020-12-31 09:45:00,145.93,146.3,145.92,146.25,9544.0,134.6965,135.038,134.6873,134.9918,9544.0
2020-12-31 09:50:00,146.09,146.28,145.82,146.19,6753.0,134.8442,135.0195,134.5949,134.9365,6753.0
2020-12-31 09:55:00,146.01,146.13,146.0,146.07,8114.0,134.7703,134.8811,134.7611,134.8257,8114.0
2020-12-31 10:00:00,146.07,146.41,146.0,146.41,9596.0,134.8257,135.1395,134.7611,135.1395,9596.0
2020-12-31 10:05:00,146.35,146.52,146.18,146.45,5826.0,135.0841,135.2411,134.9272,135.1765,5826.0
2020-12-31 10:10:00,146.43,146.44,146.17,146.4,6826.0,135.158,135.1672,134.918,135.1303,6826.0
2020-12-31 10:15:00,146.38,146.54,146.35,146.45,13303.0,135.1118,135.2595,135.0841,135.1765,13303.0
2020-12-31 10:20:00,146.38,146.71,146.27,146.71,7988.0,135.1118,135.4164,135.0103,135.4164,7988.0
2020-12-31 10:25:00,146.67,146.79,146.51,146.56,4477.0,135.3795,135.4903,135.2318,135.278,4477.0
2020-12-31 10:30:00,146.58,146.84,146.56,146.76,10055.0,135.2964,135.5364,135.278,135.4626,10055.0
2020-12-31 10:35:00,146.74,146.97,146.72,146.97,14369.0,135.4441,135.6564,135.4257,135.6564,14369.0
2020-12-31 10:40:00,146.99,147.06,146.95,147.04,9895.0,135.6749,135.7395,135.638,135.721,9895.0
2020-12-31 10:45:00,147.04,147.07,146.77,146.77,10167.0,135.721,135.7487,135.4718,135.4718,10167.0
2020-12-31 10:50:00,146.74,146.85,146.61,146.72,6300.0,135.4441,135.5457,135.3241,135.4257,6300.0
2020-12-31 10:55:00,146.68,146.75,146.54,146.54,5468.0,135.3887,135.4534,135.2595,135.2595,5468.0
2020-12-31 11:00:00,146.57,146.57,146.49,146.53,5413.0,135.2872,135.2872,135.2134,135.2503,5413.0
2020-12-31 11:05:00,146.5,146.69,146.5,146.59,7438.0,135.2226,135.398,135.2226,135.3057,7438.0
2020-12-31 11:10:00,146.56,146.59,146.43,146.55,4164.0,135.278,135.3057,135.158,135.2688,4164.0
2020-12-31 11:15:00,146.59,146.68,146.52,146.63,3412.0,135.3057,135.3887,135.2411,135.3426,3412.0
2020-12-31 11:20:00,146.63,146.86,146.62,146.75,5521.0,135.3426,135.5549,135.3334,135.4534,5521.0
2020-12-31 11:25:00,146.75,146.96,146.72,146.96,6985.0,135.4534,135.6472,135.4257,135.6472,6985.0
2020-12-31 11:30:00,146.94,147.03,146.8,146.91,7261.0,135.6287,135.7118,135.4995,135.601,7261.0
2020-12-31 11:35:00,146.85,146.89,146.73,146.77,4560.0,135.5457,135.5826,135.4349,135.4718,4560.0
2020-12-31 11:40:00,146.8,146.9,146.75,146.84,9213.0,135.4995,135.5918,135.4534,135.5364,9213.0
2020-12-31 11:45:00,146.86,146.95,146.76,146.92,11048.0,135.5549,135.638,135.4626,135.6103,11048.0
2020-12-31 11:50:00,146.9,146.92,146.79,146.84,5163.0,135.5918,135.6103,135.4903,135.5364,5163.0
2020-12-31 11:55:00,146.88,146.9,146.68,146.76,9605.0,135.5734,135.5918,135.3887,135.4626,9605.0
2020-12-31 12:00:00,146.81,146.83,146.66,146.75,6130.0,135.5087,135.5272,135.3703,135.4534,6130.0
2020-12-31 12:05:00,146.76,146.85,146.76,146.8,4550.0,135.4626,135.5457,135.4626,135.4995,4550.0
2020-12-31 12:10:00,146.75,146.82,146.6,146.68,5120.0,135.4534,135.518,135.3149,135.3887,5120.0
2020-12-31 12:15:00,146.7,146.81,146.64,146.74,7130.0,135.4072,135.5087,135.3518,135.4441,7130.0
2020-12-31 12:20:00,146.78,146.87,146.66,146.77,7832.0,135.481,135.5641,135.3703,135.4718,7832.0
2020-12-31 12:25:00,146.79,146.87,146.69,146.87,7952.0,135.4903,135.5641,135.398,135.5641,7952.0
2020-12-31 12:30:00,146.87,146.98,146.83,146.86,13529.0,135.5641,135.6657,135.5272,135.5549,13529.0
2020-12-31 12:35:00,146.84,146.86,146.75,146.86,8800.0,135.5364,135.5549,135.4534,135.5549,8800.0
2020-12-31 12:40:00,146.81,146.84,146.79,146.84,2090.0,135.5087,135.5364,135.4903,135.5364,2090.0
2020-12-31 12:45:00,146.84,146.98,146.84,146.9,4380.0,135.5364,135.6657,135.5364,135.5918,4380.0
2020-12-31 12:50:00,146.89,146.89,146.77,146.8,4220.0,135.5826,135.5826,135.4718,135.4995,4220.0
2020-12-31 12:55:00,146.8,146.94,146.77,146.93,3958.0,135.4995,135.6287,135.4718,135.6195,3958.0
2020-12-31 13:00:00,146.95,147.01,146.82,146.96,13201.0,135.638,135.6933,135.518,135.6472,13201.0
2020-12-31 13:05:00,146.96,146.96,146.74,146.81,5639.0,135.6472,135.6472,135.4441,135.5087,5639.0
2020-12-31 13:10:00,146.76,146.84,146.73,146.75,4615.0,135.4626,135.5364,135.4349,135.4534,4615.0
2020-12-31 13:15:00,146.72,146.82,146.72,146.82,4736.0,135.4257,135.518,135.4257,135.518,4736.0
2020-12-31 13:20:00,146.84,146.86,146.65,146.66,4152.0,135.5364,135.5549,135.3611,135.3703,4152.0
2020-12-31 13:25:00,146.69,146.74,146.58,146.65,3774.0,135.398,135.4441,135.2964,135.3611,3774.0
2020-12-31 13:30:00,146.7,146.77,146.63,146.65,2494.0,135.4072,135.4718,135.3426,135.3611,2494.0
2020-12-31 13:35:00,146.6,146.6,146.45,146.45,3260.0,135.3149,135.3149,135.1765,135.1765,3260.0
2020-12-31 13:40:00,146.47,146.52,146.38,146.52,7329.0,135.1949,135.2411,135.1118,135.2411,7329.0
2020-12-31 13:45:00,146.52,146.61,146.52,146.53,4371.0,135.2411,135.3241,135.2411,135.2503,4371.0
2020-12-31 13:50:00,146.57,146.65,146.49,146.62,8752.0,135.2872,135.3611,135.2134,135.3334,8752.0
2020-12-31 13:55:00,146.57,146.7,146.49,146.7,8251.0,135.2872,135.4072,135.2134,135.4072,8251.0
2020-12-31 14:00:00,146.66,146.66,146.51,146.57,47923.0,135.3703,135.3703,135.2318,135.2872,47923.0
2020-12-31 14:05:00,146.58,146.75,146.55,146.75,9708.0,135.2964,135.4534,135.2688,135.4534,9708.0
2020-12-31 14:10:00,146.68,146.9,146.68,146.84,5841.0,135.3887,135.5918,135.3887,135.5364,5841.0
2020-12-31 14:15:00,146.88,147.03,146.86,147.03,6779.0,135.5734,135.7118,135.5549,135.7118,6779.0
2020-12-31 14:20:00,147.05,147.07,146.88,146.96,14635.0,135.7303,135.7487,135.5734,135.6472,14635.0
2020-12-31 14:25:00,146.92,147.02,146.88,146.94,4530.0,135.6103,135.7026,135.5734,135.6287,4530.0
2020-12-31 14:30:00,146.94,147.07,146.92,147.03,8359.0,135.6287,135.7487,135.6103,135.7118,8359.0
2020-12-31 14:35:00,147.06,147.07,146.93,147.05,7668.0,135.7395,135.7487,135.6195,135.7303,7668.0
2020-12-31 14:40:00,147.03,147.13,147.0,147.03,9616.0,135.7118,135.8041,135.6841,135.7118,9616.0
2020-12-31 14:45:00,147.03,147.21,147.03,147.09,15854.0,135.7118,135.8779,135.7118,135.7672,15854.0
2020-12-31 14:50:00,147.11,147.15,147.01,147.09,8721.0,135.7856,135.8226,135.6933,135.7672,8721.0
2020-12-31 14:55:00,147.06,147.14,146.93,146.93,8429.0,135.7395,135.8133,135.6195,135.6195,8429.0
2020-12-31 15:00:00,146.96,147.07,146.9,147.06,12941.0,135.6472,135.7487,135.5918,135.7395,12941.0
2020-12-31 15:05:00,147.08,147.27,147.05,147.24,7513.0,135.758,135.9333,135.7303,135.9056,7513.0
2020-12-31 15:10:00,147.23,147.32,147.21,147.31,11492.0,135.8964,135.9795,135.8779,135.9703,11492.0
2020-12-31 15:15:00,147.31,147.37,147.2,147.25,8347.0,135.9703,136.0256,135.8687,135.9149,8347.0
2020-12-31 15:20:00,147.28,147.29,147.18,147.23,10054.0,135.9426,135.9518,135.8503,135.8964,10054.0
2020-12-31 15:25:00,147.22,147.3,147.14,147.16,11185.0,135.8872,135.961,135.8133,135.8318,11185.0
2020-12-31 15:30:00,147.16,147.24,147.11,147.24,9741.0,135.8318,135.9056,135.7856,135.9056,9741.0
2020-12-31 15:35:00,147.24,147.36,147.21,147.36,11563.0,135.9056,136.0164,135.8779,136.0164,11563.0
2020-12-31 15:40:00,147.33,147.4,147.17,147.39,12382.0,135.9887,136.0533,135.841,136.0441,12382.0
2020-12-31 15:45:00,147.39,147.41,147.22,147.4,20272.0,136.0441,136.0626,135.8872,136.0533,20272.0
2020-12-31 15:50:00,147.41,147.8,147.38,147.58,51372.0,136.0626,136.4225,136.0349,136.2195,51372.0
2020-12-31 15:55:00,147.62,147.83,147.49,147.6,119430.0,136.2564,136.4502,136.1364,136.2379,119430.0
2021-01-04 09:30:00,148.21,149.35,148.0,149.05,71181.0,136.801,137.8532,136.6071,137.5763,71181.0
2021-01-04 09:35:00,149.01,149.44,148.63,149.13,25692.0,137.5394,137.9363,137.1886,137.6501,25692.0
2021-01-04 09:40:00,149.22,149.89,149.0,149.75,18938.0,137.7332,138.3516,137.5302,138.2224,18938.0
2021-01-04 09:45:00,149.75,150.09,149.74,149.96,27443.0,138.2224,138.5362,138.2132,138.4163,27443.0
2021-01-04 09:50:00,150.07,150.31,149.76,150.12,34009.0,138.5178,138.7393,138.2317,138.5639,34009.0
2021-01-04 09:55:00,150.16,150.23,149.53,149.91,50006.0,138.6009,138.6655,138.0194,138.3701,50006.0
2021-01-04 10:00:00,149.96,150.04,149.43,149.75,36428.0,138.4163,138.4901,137.9271,138.2224,36428.0
2021-01-04 10:05:00,149.78,149.99,149.69,149.86,20774.0,138.2501,138.4439,138.167,138.324,20774.0
2021-01-04 10:10:00,149.85,150.31,149.69,150.22,26292.0,138.3147,138.7393,138.167,138.6562,26292.0
2021-01-04 10:15:00,150.19,150.43,150.14,150.43,27112.0,138.6286,138.8501,138.5824,138.8501,27112.0
2021-01-04 10:20:00,150.35,150.55,150.22,150.22,16038.0,138.7762,138.9608,138.6562,138.6562,16038.0
2021-01-04 10:25:00,150.28,150.32,150.13,150.2,13085.0,138.7116,138.7485,138.5732,138.6378,13085.0
2021-01-04 10:30:00,150.25,150.28,149.71,149.75,14920.0,138.6839,138.7116,138.1855,138.2224,14920.0
2021-01-04 10:35:00,149.74,149.74,149.29,149.42,27257.0,138.2132,138.2132,137.7978,137.9178,27257.0
2021-01-04 10:40:00,149.41,149.41,149.14,149.22,18175.0,137.9086,137.9086,137.6594,137.7332,18175.0
2021-01-04 10:45:00,149.2,149.2,148.46,148.53,18436.0,137.7148,137.7148,137.0317,137.0963,18436.0
2021-01-04 10:50:00,148.58,148.59,147.87,148.01,25209.0,137.1425,137.1517,136.4871,136.6164,25209.0
2021-01-04 10:55:00,148.05,148.11,147.35,147.39,19480.0,136.6533,136.7087,136.0072,136.0441,19480.0
2021-01-04 11:00:00,147.35,147.6,146.55,146.67,19895.0,136.0072,136.2379,135.2688,135.3795,19895.0
2021-01-04 11:05:00,146.85,147.0,146.3,146.33,17967.0,135.5457,135.6841,135.038,135.0657,17967.0
2021-01-04 11:10:00,146.37,146.88,146.19,146.86,16443.0,135.1026,135.5734,134.9365,135.5549,16443.0
2021-01-04 11:15:00,146.8,146.91,146.45,146.66,24627.0,135.4995,135.601,135.1765,135.3703,24627.0
2021-01-04 11:20:00,146.66,146.71,146.38,146.49,11841.0,135.3703,135.4164,135.1118,135.2134,11841.0
2021-01-04 11:25:00,146.51,146.8,146.22,146.8,17986.0,135.2318,135.4995,134.9642,135.4995,17986.0
2021-01-04 11:30:00,146.8,146.8,146.28,146.47,19495.0,135.4995,135.4995,135.0195,135.1949,19495.0
2021-01-04 11:35:00,146.5,146.62,146.03,146.5,6690.0,135.2226,135.3334,134.7888,135.2226,6690.0
2021-01-04 11:40:00,146.45,146.67,146.31,146.45,17823.0,135.1765,135.3795,135.0472,135.1765,17823.0
2021-01-04 11:45:00,146.43,146.43,146.09,146.09,6994.0,135.158,135.158,134.8442,134.8442,6994.0
2021-01-04 11:50:00,146.19,146.34,145.86,145.86,9508.0,134.9365,135.0749,134.6319,134.6319,9508.0
2021-01-04 11:55:00,145.8,145.8,145.34,145.34,10089.0,134.5765,134.5765,134.1519,134.1519,10089.0
2021-01-04 12:00:00,145.42,145.59,145.08,145.19,12461.0,134.2257,134.3827,133.9119,134.0134,12461.0
2021-01-04 12:05:00,145.3,145.43,144.77,144.77,12807.0,134.115,134.235,133.6258,133.6258,12807.0
2021-01-04 12:10:00,144.94,145.03,144.64,144.76,12214.0,133.7827,133.8658,133.5058,133.6165,12214.0
2021-01-04 12:15:00,144.7,145.22,144.62,145.1,8926.0,133.5612,134.0411,133.4873,133.9304,8926.0
2021-01-04 12:20:00,145.09,145.41,144.91,145.27,7843.0,133.9211,134.2165,133.755,134.0873,7843.0
2021-01-04 12:25:00,145.26,145.33,145.14,145.33,8920.0,134.0781,134.1427,133.9673,134.1427,8920.0
2021-01-04 12:30:00,145.29,145.5,145.0,145.44,8620.0,134.1057,134.2996,133.8381,134.2442,8620.0
2021-01-04 12:35:00,145.47,145.59,145.03,145.26,12292.0,134.2719,134.3827,133.8658,134.0781,12292.0
2021-01-04 12:40:00,145.27,145.3,145.0,145.09,6120.0,134.0873,134.115,133.8381,133.9211,6120.0
2021-01-04 12:45:00,145.05,145.05,144.74,144.84,5340.0,133.8842,133.8842,133.5981,133.6904,5340.0
2021-01-04 12:50:00,144.8,145.2,144.76,145.17,6072.0,133.6535,134.0227,133.6165,133.995,6072.0
2021-01-04 12:55:00,145.19,145.65,145.16,145.59,7936.0,134.0134,134.438,133.9858,134.3827,7936.0
2021-01-04 13:00:00,145.56,145.64,145.47,145.55,5298.0,134.355,134.4288,134.2719,134.3457,5298.0
2021-01-04 13:05:00,145.57,145.59,145.4,145.5,6503.0,134.3642,134.3827,134.2073,134.2996,6503.0
2021-01-04 13:10:00,145.45,146.06,145.43,145.98,12403.0,134.2534,134.8165,134.235,134.7426,12403.0
2021-01-04 13:15:00,145.97,146.15,145.91,146.0,8168.0,134.7334,134.8995,134.678,134.7611,8168.0
2021-01-04 13:20:00,146.03,146.37,145.99,146.37,7272.0,134.7888,135.1026,134.7519,135.1026,7272.0
2021-01-04 13:25:00,146.39,146.53,146.34,146.47,5744.0,135.1211,135.2503,135.0749,135.1949,5744.0
2021-01-04 13:30:00,146.44,146.45,145.98,145.98,7208.0,135.1672,135.1765,134.7426,134.7426,7208.0
2021-01-04 13:35:00,146.07,146.39,146.07,146.37,7608.0,134.8257,135.1211,134.8257,135.1026,7608.0
2021-01-04 13:40:00,146.4,146.52,146.31,146.35,9590.0,135.1303,135.2411,135.0472,135.0841,9590.0
2021-01-04 13:45:00,146.4,146.49,146.29,146.31,6311.0,135.1303,135.2134,135.0288,135.0472,6311.0
2021-01-04 13:50:00,146.34,146.51,146.3,146.39,9222.0,135.0749,135.2318,135.038,135.1211,9222.0
2021-01-04 13:55:00,146.38,146.49,146.33,146.43,6032.0,135.1118,135.2134,135.0657,135.158,6032.0
2021-01-04 14:00:00,146.45,146.45,146.31,146.42,4992.0,135.1765,135.1765,135.0472,135.1488,4992.0
2021-01-04 14:05:00,146.44,146.44,145.98,145.99,8060.0,135.1672,135.1672,134.7426,134.7519,8060.0
2021-01-04 14:10:00,146.07,146.26,145.81,146.22,11661.0,134.8257,135.0011,134.5857,134.9642,11661.0
2021-01-04 14:15:00,146.18,146.35,146.12,146.3,8181.0,134.9272,135.0841,134.8719,135.038,8181.0
2021-01-04 14:20:00,146.35,146.47,146.19,146.4,13593.0,135.0841,135.1949,134.9365,135.1303,13593.0
2021-01-04 14:25:00,146.37,146.37,146.05,146.12,5462.0,135.1026,135.1026,134.8072,134.8719,5462.0
2021-01-04 14:30:00,146.06,146.12,145.75,145.79,5230.0,134.8165,134.8719,134.5303,134.5673,5230.0
2021-01-04 14:35:00,145.87,145.92,145.6,145.61,5706.0,134.6411,134.6873,134.3919,134.4011,5706.0
2021-01-04 14:40:00,145.65,145.69,145.5,145.61,6345.0,134.438,134.475,134.2996,134.4011,6345.0
2021-01-04 14:45:00,145.56,145.56,145.25,145.25,5191.0,134.355,134.355,134.0688,134.0688,5191.0
2021-01-04 14:50:00,145.33,145.33,145.09,145.21,6715.0,134.1427,134.1427,133.9211,134.0319,6715.0
2021-01-04 14:55:00,145.23,145.87,145.23,145.86,6119.0,134.0504,134.6411,134.0504,134.6319,6119.0
2021-01-04 15:00:00,145.88,145.9,145.42,145.47,8470.0,134.6503,134.6688,134.2257,134.2719,8470.0
2021-01-04 15:05:00,145.47,145.76,145.47,145.54,5828.0,134.2719,134.5396,134.2719,134.3365,5828.0
2021-01-04 15:10:00,145.64,145.76,145.53,145.76,8669.0,134.4288,134.5396,134.3273,134.5396,8669.0
2021-01-04 15:15:00,145.8,145.89,145.63,145.69,8598.0,134.5765,134.6596,134.4196,134.475,8598.0
2021-01-04 15:20:00,145.69,145.69,145.53,145.56,8921.0,134.475,134.475,134.3273,134.355,8921.0
2021-01-04 15:25:00,145.54,145.63,145.46,145.55,9280.0,134.3365,134.4196,134.2627,134.3457,9280.0
2021-01-04 15:30:00,145.55,145.79,145.28,145.77,9186.0,134.3457,134.5673,134.0965,134.5488,9186.0
2021-01-04 15:35:00,145.76,146.03,145.73,146.01,17108.0,134.5396,134.7888,134.5119,134.7703,17108.0
2021-01-04 15:40:00,146.05,146.05,145.84,145.84,10926.0,134.8072,134.8072,134.6134,134.6134,10926.0
2021-01-04 15:45:00,145.82,146.23,145.76,146.17,18070.0,134.5949,134.9734,134.5396,134.918,18070.0
2021-01-04 15:50:00,146.36,146.37,145.85,146.1,47625.0,135.0934,135.1026,134.6226,134.8534,47625.0
2021-01-04 15:55:00,146.09,146.15,145.89,145.96,103719.0,134.8442,134.8995,134.6596,134.7242,103719.0
2021-01-05 09:30:00,145.61,146.49,145.14,146.49,24321.0,134.4011,135.2134,133.9673,135.2134,24321.0
2021-01-05 09:35:00,146.65,146.74,146.4,146.49,6828.0,135.3611,135.4441,135.1303,135.2134,6828.0
2021-01-05 09:40:00,146.66,147.09,146.66,146.78,5121.0,135.3703,135.7672,135.3703,135.481,5121.0
2021-01-05 09:45:00,146.63,146.75,146.33,146.55,4721.0,135.3426,135.4534,135.0657,135.2688,4721.0
2021-01-05 09:50:00,146.63,147.07,146.54,146.71,8855.0,135.3426,135.7487,135.2595,135.4164,8855.0
2021-01-05 09:55:00,146.88,147.13,146.67,146.67,11216.0,135.5734,135.8041,135.3795,135.3795,11216.0
2021-01-05 10:00:00,146.74,147.2,146.54,147.19,7314.0,135.4441,135.8687,135.2595,135.8595,7314.0
2021-01-05 10:05:00,147.25,147.25,147.0,147.03,4729.0,135.9149,135.9149,135.6841,135.7118,4729.0
2021-01-05 10:10:00,147.0,147.19,146.74,146.76,8226.0,135.6841,135.8595,135.4441,135.4626,8226.0
2021-01-05 10:15:00,146.81,147.26,146.69,146.75,13885.0,135.5087,135.9241,135.398,135.4534,13885.0
2021-01-05 10:20:00,146.75,146.88,146.61,146.8,4350.0,135.4534,135.5734,135.3241,135.4995,4350.0
2021-01-05 10:25:00,146.7,146.94,146.7,146.9,4848.0,135.4072,135.6287,135.4072,135.5918,4848.0
2021-01-05 10:30:00,146.87,146.87,146.53,146.61,4073.0,135.5641,135.5641,135.2503,135.3241,4073.0
2021-01-05 10:35:00,146.62,146.74,146.42,146.42,5044.0,135.3334,135.4441,135.1488,135.1488,5044.0
2021-01-05 10:40:00,146.45,146.66,146.18,146.24,12134.0,135.1765,135.3703,134.9272,134.9826,12134.0
2021-01-05 10:45:00,146.28,146.86,146.16,146.66,20886.0,135.0195,135.5549,134.9088,135.3703,20886.0
2021-01-05 10:50:00,146.69,147.04,146.65,146.97,6403.0,135.398,135.721,135.3611,135.6564,6403.0
2021-01-05 10:55:00,146.94,146.99,146.44,146.54,7647.0,135.6287,135.6749,135.1672,135.2595,7647.0
2021-01-05 11:00:00,146.51,146.73,146.45,146.66,7945.0,135.2318,135.4349,135.1765,135.3703,7945.0
2021-01-05 11:05:00,146.74,146.86,146.54,146.65,4420.0,135.4441,135.5549,135.2595,135.3611,4420.0
2021-01-05 11:10:00,146.72,146.85,146.57,146.76,5583.0,135.4257,135.5457,135.2872,135.4626,5583.0
2021-01-05 11:15:00,146.7,146.77,146.5,146.77,8106.0,135.4072,135.4718,135.2226,135.4718,8106.0
2021-01-05 11:20:00,146.64,147.04,146.62,146.96,12642.0,135.3518,135.721,135.3334,135.6472,12642.0
2021-01-05 11:25:00,146.99,147.4,146.97,147.4,8875.0,135.6749,136.0533,135.6564,136.0533,8875.0
2021-01-05 11:30:00,147.39,147.41,147.3,147.34,5175.0,136.0441,136.0626,135.961,135.9979,5175.0
2021-01-05 11:35:00,147.37,147.37,147.19,147.26,9004.0,136.0256,136.0256,135.8595,135.9241,9004.0
2021-01-05 11:40:00,147.29,147.39,147.29,147.33,4230.0,135.9518,136.0441,135.9518,135.9887,4230.0
2021-01-05 11:45:00,147.29,147.31,147.07,147.16,4955.0,135.9518,135.9703,135.7487,135.8318,4955.0
2021-01-05 11:50:00,147.19,147.37,147.13,147.37,9050.0,135.8595,136.0256,135.8041,136.0256,9050.0
2021-01-05 11:55:00,147.39,147.44,147.33,147.4,5114.0,136.0441,136.0902,135.9887,136.0533,5114.0
2021-01-05 12:00:00,147.44,147.54,147.35,147.54,3349.0,136.0902,136.1825,136.0072,136.1825,3349.0
2021-01-05 12:05:00,147.54,147.62,147.33,147.45,5368.0,136.1825,136.2564,135.9887,136.0995,5368.0
2021-01-05 12:10:00,147.44,147.54,146.99,147.02,3970.0,136.0902,136.1825,135.6749,135.7026,3970.0
2021-01-05 12:15:00,147.02,147.03,146.79,146.96,4285.0,135.7026,135.7118,135.4903,135.6472,4285.0
2021-01-05 12:20:00,146.96,146.96,146.73,146.81,6003.0,135.6472,135.6472,135.4349,135.5087,6003.0
2021-01-05 12:25:00,146.84,146.84,146.65,146.68,4284.0,135.5364,135.5364,135.3611,135.3887,4284.0
2021-01-05 12:30:00,146.77,146.89,146.68,146.8,3900.0,135.4718,135.5826,135.3887,135.4995,3900.0
2021-01-05 12:35:00,146.81,146.89,146.76,146.89,4292.0,135.5087,135.5826,135.4626,135.5826,4292.0
2021-01-05 12:40:00,146.86,146.9,146.67,146.79,4499.0,135.5549,135.5918,135.3795,135.4903,4499.0
2021-01-05 12:45:00,146.76,146.79,146.59,146.59,4062.0,135.4626,135.4903,135.3057,135.3057,4062.0
2021-01-05 12:50:00,146.57,146.67,146.55,146.63,3874.0,135.2872,135.3795,135.2688,135.3426,3874.0
2021-01-05 12:55:00,146.62,147.12,146.61,147.1,15287.0,135.3334,135.7949,135.3241,135.7764,15287.0
2021-01-05 13:00:00,147.14,147.29,147.12,147.21,4250.0,135.8133,135.9518,135.7949,135.8779,4250.0
2021-01-05 13:05:00,147.16,147.29,147.16,147.27,3954.0,135.8318,135.9518,135.8318,135.9333,3954.0
2021-01-05 13:10:00,147.27,147.33,147.24,147.3,4518.0,135.9333,135.9887,135.9056,135.961,4518.0
2021-01-05 13:15:00,147.25,147.28,147.14,147.22,4262.0,135.9149,135.9426,135.8133,135.8872,4262.0
2021-01-05 13:20:00,147.2,147.27,147.03,147.1,10832.0,135.8687,135.9333,135.7118,135.7764,10832.0
2021-01-05 13:25:00,147.16,147.27,147.16,147.24,3678.0,135.8318,135.9333,135.8318,135.9056,3678.0
2021-01-05 13:30:00,147.32,147.39,147.26,147.33,6200.0,135.9795,136.0441,135.9241,135.9887,6200.0
2021-01-05 13:35:00,147.33,147.4,147.28,147.34,4445.0,135.9887,136.0533,135.9426,135.9979,4445.0
2021-01-05 13:40:00,147.38,147.41,147.33,147.33,5629.0,136.0349,136.0626,135.9887,135.9887,5629.0
2021-01-05 13:45:00,147.34,147.43,147.32,147.34,3468.0,135.9979,136.081,135.9795,135.9979,3468.0
2021-01-05 13:50:00,147.36,147.47,147.35,147.4,4044.0,136.0164,136.1179,136.0072,136.0533,4044.0
2021-01-05 13:55:00,147.38,147.56,147.38,147.52,3855.0,136.0349,136.201,136.0349,136.1641,3855.0
2021-01-05 14:00:00,147.55,147.78,147.53,147.77,8289.0,136.1918,136.4041,136.1733,136.3948,8289.0
2021-01-05 14:05:00,147.78,148.01,147.78,147.98,6173.0,136.4041,136.6164,136.4041,136.5887,6173.0
2021-01-05 14:10:00,147.97,148.09,147.91,148.06,12048.0,136.5794,136.6902,136.5241,136.6625,12048.0
2021-01-05 14:15:00,148.09,148.15,147.97,147.97,11791.0,136.6902,136.7456,136.5794,136.5794,11791.0
2021-01-05 14:20:00,147.97,148.15,147.93,148.11,9656.0,136.5794,136.7456,136.5425,136.7087,9656.0
2021-01-05 14:25:00,148.13,148.19,148.07,148.14,5180.0,136.7271,136.7825,136.6717,136.7364,5180.0
2021-01-05 14:30:00,148.2,148.36,148.05,148.05,9047.0,136.7917,136.9394,136.6533,136.6533,9047.0
2021-01-05 14:35:00,148.05,148.1,147.93,148.01,8668.0,136.6533,136.6994,136.5425,136.6164,8668.0
2021-01-05 14:40:00,148.04,148.13,147.98,148.03,8189.0,136.6441,136.7271,136.5887,136.6348,8189.0
2021-01-05 14:45:00,148.04,148.1,147.98,148.05,6404.0,136.6441,136.6994,136.5887,136.6533,6404.0
2021-01-05 14:50:00,148.02,148.03,147.74,147.8,3268.0,136.6256,136.6348,136.3671,136.4225,3268.0
2021-01-05 14:55:00,147.81,147.91,147.79,147.86,9251.0,136.4318,136.5241,136.4133,136.4779,9251.0
2021-01-05 15:00:00,147.88,148.0,147.83,147.92,9058.0,136.4964,136.6071,136.4502,136.5333,9058.0
2021-01-05 15:05:00,147.94,147.97,147.86,147.92,8305.0,136.5518,136.5794,136.4779,136.5333,8305.0
2021-01-05 15:10:00,147.92,147.92,147.74,147.81,5981.0,136.5333,136.5333,136.3671,136.4318,5981.0
2021-01-05 15:15:00,147.81,147.82,147.69,147.75,7729.0,136.4318,136.441,136.321,136.3764,7729.0
2021-01-05 15:20:00,147.75,147.76,147.48,147.72,21917.0,136.3764,136.3856,136.1272,136.3487,21917.0
2021-01-05 15:25:00,147.7,147.72,147.48,147.53,9542.0,136.3302,136.3487,136.1272,136.1733,9542.0
2021-01-05 15:30:00,147.52,147.72,147.49,147.64,10267.0,136.1641,136.3487,136.1364,136.2748,10267.0
2021-01-05 15:35:00,147.67,147.84,147.65,147.75,10380.0,136.3025,136.4595,136.2841,136.3764,10380.0
2021-01-05 15:40:00,147.75,148.18,147.7,148.18,19166.0,136.3764,136.7733,136.3302,136.7733,19166.0
2021-01-05 15:45:00,148.15,148.41,148.11,148.32,46576.0,136.7456,136.9856,136.7087,136.9025,46576.0
2021-01-05 15:50:00,148.28,148.65,148.22,148.59,70965.0,136.8656,137.2071,136.8102,137.1517,70965.0
2021-01-05 15:55:00,148.57,148.67,148.4,148.6,87186.0,137.1333,137.2256,136.9763,137.1609,87186.0
2021-01-06 09:30:00,147.67,148.7,147.11,148.39,42838.0,136.3025,137.2532,135.7856,136.9671,42838.0
2021-01-06 09:35:00,148.54,150.05,148.54,150.0,17110.0,137.1056,138.4993,137.1056,138.4532,17110.0
2021-01-06 09:40:00,150.11,150.11,149.37,149.81,23773.0,138.5547,138.5547,137.8717,138.2778,23773.0
2021-01-06 09:45:00,149.71,150.66,149.7,150.47,13835.0,138.1855,139.0624,138.1763,138.887,13835.0
2021-01-06 09:50:00,150.41,150.98,150.22,150.72,19995.0,138.8316,139.3577,138.6562,139.1178,19995.0
2021-01-06 09:55:00,150.68,150.73,150.27,150.4,15283.0,139.0808,139.127,138.7024,138.8224,15283.0
2021-01-06 10:00:00,150.38,150.44,150.0,150.0,17360.0,138.8039,138.8593,138.4532,138.4532,17360.0
2021-01-06 10:05:00,149.84,150.49,149.66,150.44,17707.0,138.3055,138.9055,138.1393,138.8593,17707.0
2021-01-06 10:10:00,150.48,150.74,150.24,150.28,23180.0,138.8962,139.1362,138.6747,138.7116,23180.0
2021-01-06 10:15:00,150.38,150.53,150.26,150.49,21676.0,138.8039,138.9424,138.6932,138.9055,21676.0
2021-01-06 10:20:00,150.49,150.68,150.3,150.47,20461.0,138.9055,139.0808,138.7301,138.887,20461.0
2021-01-06 10:25:00,150.44,150.76,150.29,150.54,12239.0,138.8593,139.1547,138.7209,138.9516,12239.0
2021-01-06 10:30:00,150.51,150.86,150.46,150.75,16430.0,138.9239,139.247,138.8778,139.1454,16430.0
2021-01-06 10:35:00,150.74,151.31,150.74,151.2,18794.0,139.1362,139.6623,139.1362,139.5608,18794.0
2021-01-06 10:40:00,151.19,151.4,151.13,151.33,29440.0,139.5516,139.7454,139.4962,139.6808,29440.0
2021-01-06 10:45:00,151.33,151.51,151.33,151.49,12106.0,139.6808,139.8469,139.6808,139.8285,12106.0
2021-01-06 10:50:00,151.45,151.56,151.18,151.28,16556.0,139.7916,139.8931,139.5423,139.6346,16556.0
2021-01-06 10:55:00,151.28,151.31,151.14,151.16,8288.0,139.6346,139.6623,139.5054,139.5239,8288.0
2021-01-06 11:00:00,151.16,151.21,151.07,151.08,14021.0,139.5239,139.57,139.4408,139.45,14021.0
2021-01-06 11:05:00,151.03,151.03,150.59,150.65,16660.0,139.4039,139.4039,138.9978,139.0531,16660.0
2021-01-06 11:10:00,150.71,150.8,150.55,150.63,12447.0,139.1085,139.1916,138.9608,139.0347,12447.0
2021-01-06 11:15:00,150.72,151.16,150.67,151.16,12681.0,139.1178,139.5239,139.0716,139.5239,12681.0
2021-01-06 11:20:00,151.14,151.21,150.88,151.03,8118.0,139.5054,139.57,139.2654,139.4039,8118.0
2021-01-06 11:25:00,151.08,151.36,151.04,151.3,27041.0,139.45,139.7085,139.4131,139.6531,27041.0
2021-01-06 11:30:00,151.31,151.47,151.22,151.22,6774.0,139.6623,139.81,139.5793,139.5793,6774.0
2021-01-06 11:35:00,151.13,151.13,150.68,150.83,7763.0,139.4962,139.4962,139.0808,139.2193,7763.0
2021-01-06 11:40:00,150.87,151.02,150.83,150.98,8490.0,139.2562,139.3947,139.2193,139.3577,8490.0
2021-01-06 11:45:00,150.99,151.09,150.96,151.01,13421.0,139.367,139.4593,139.3393,139.3854,13421.0
2021-01-06 11:50:00,150.97,151.07,150.8,151.05,7250.0,139.3485,139.4408,139.1916,139.4223,7250.0
2021-01-06 11:55:00,151.09,151.17,151.06,151.15,4506.0,139.4593,139.5331,139.4316,139.5147,4506.0
2021-01-06 12:00:00,151.16,151.54,151.09,151.51,15876.0,139.5239,139.8746,139.4593,139.8469,15876.0
2021-01-06 12:05:00,151.47,151.7,151.38,151.42,12544.0,139.81,140.0223,139.7269,139.7639,12544.0
2021-01-06 12:10:00,151.46,151.54,151.22,151.27,23176.0,139.8008,139.8746,139.5793,139.6254,23176.0
2021-01-06 12:15:00,151.26,151.51,151.21,151.42,10370.0,139.6162,139.8469,139.57,139.7639,10370.0
2021-01-06 12:20:00,151.44,151.48,151.2,151.25,4156.0,139.7823,139.8192,139.5608,139.607,4156.0
2021-01-06 12:25:00,151.27,151.45,151.25,151.37,6285.0,139.6254,139.7916,139.607,139.7177,6285.0
2021-01-06 12:30:00,151.45,151.54,151.35,151.42,19555.0,139.7916,139.8746,139.6993,139.7639,19555.0
2021-01-06 12:35:00,151.5,151.5,151.2,151.23,3764.0,139.8377,139.8377,139.5608,139.5885,3764.0
2021-01-06 12:40:00,151.24,151.26,151.14,151.23,5222.0,139.5977,139.6162,139.5054,139.5885,5222.0
2021-01-06 12:45:00,151.23,151.32,151.17,151.25,8363.0,139.5885,139.6716,139.5331,139.607,8363.0
2021-01-06 12:50:00,151.3,151.3,151.15,151.21,11271.0,139.6531,139.6531,139.5147,139.57,11271.0
2021-01-06 12:55:00,151.27,151.42,151.14,151.18,9676.0,139.6254,139.7639,139.5054,139.5423,9676.0
2021-01-06 13:00:00,151.24,151.36,151.09,151.12,8076.0,139.5977,139.7085,139.4593,139.487,8076.0
2021-01-06 13:05:00,151.06,151.16,150.98,151.09,6197.0,139.4316,139.5239,139.3577,139.4593,6197.0
2021-01-06 13:10:00,151.1,151.31,151.07,151.23,8740.0,139.4685,139.6623,139.4408,139.5885,8740.0
2021-01-06 13:15:00,151.29,151.29,150.84,150.87,10290.0,139.6439,139.6439,139.2285,139.2562,10290.0
2021-01-06 13:20:00,150.87,150.87,150.57,150.59,7477.0,139.2562,139.2562,138.9793,138.9978,7477.0
2021-01-06 13:25:00,150.55,150.57,150.29,150.3,10917.0,138.9608,138.9793,138.7209,138.7301,10917.0
2021-01-06 13:30:00,150.32,150.46,150.32,150.38,10018.0,138.7485,138.8778,138.7485,138.8039,10018.0
2021-01-06 13:35:00,150.38,150.75,150.37,150.66,10020.0,138.8039,139.1454,138.7947,139.0624,10020.0
2021-01-06 13:40:00,150.68,151.71,150.65,151.26,30111.0,139.0808,140.0315,139.0531,139.6162,30111.0
2021-01-06 13:45:00,151.37,152.29,151.3,151.78,56150.0,139.7177,140.5669,139.6531,140.0962,56150.0
2021-01-06 13:50:00,151.71,152.0,151.64,151.7,10598.0,140.0315,140.2992,139.9669,140.0223,10598.0
2021-01-06 13:55:00,151.7,151.95,151.7,151.77,5837.0,140.0223,140.2531,140.0223,140.0869,5837.0
2021-01-06 14:00:00,151.76,151.94,151.62,151.71,8386.0,140.0777,140.2438,139.9485,140.0315,8386.0
2021-01-06 14:05:00,151.77,151.8,151.68,151.73,7099.0,140.0869,140.1146,140.0039,140.05,7099.0
2021-01-06 14:10:00,151.68,151.83,151.6,151.74,7925.0,140.0039,140.1423,139.93,140.0592,7925.0
2021-01-06 14:15:00,151.76,151.76,150.85,150.85,13611.0,140.0777,140.0777,139.2377,139.2377,13611.0
2021-01-06 14:20:00,150.85,151.24,150.85,150.89,16257.0,139.2377,139.5977,139.2377,139.2747,16257.0
2021-01-06 14:25:00,150.84,150.85,150.41,150.47,14638.0,139.2285,139.2377,138.8316,138.887,14638.0
2021-01-06 14:30:00,150.4,151.12,150.38,150.84,12256.0,138.8224,139.487,138.8039,139.2285,12256.0
2021-01-06 14:35:00,150.84,150.91,150.23,150.4,23322.0,139.2285,139.2931,138.6655,138.8224,23322.0
2021-01-06 14:40:00,150.34,150.79,150.23,150.66,19360.0,138.767,139.1824,138.6655,139.0624,19360.0
2021-01-06 14:45:00,150.66,150.68,150.08,150.15,18017.0,139.0624,139.0808,138.527,138.5916,18017.0
2021-01-06 14:50:00,150.14,150.2,149.8,150.09,15724.0,138.5824,138.6378,138.2686,138.5362,15724.0
2021-01-06 14:55:00,150.05,150.59,150.04,150.42,19928.0,138.4993,138.9978,138.4901,138.8408,19928.0
2021-01-06 15:00:00,150.35,150.38,149.86,149.87,10461.0,138.7762,138.8039,138.324,138.3332,10461.0
2021-01-06 15:05:00,149.91,150.2,149.87,149.99,9763.0,138.3701,138.6378,138.3332,138.4439,9763.0
2021-01-06 15:10:00,150.07,150.58,149.96,150.24,11834.0,138.5178,138.9885,138.4163,138.6747,11834.0
2021-01-06 15:15:00,150.28,150.34,149.87,150.15,27019.0,138.7116,138.767,138.3332,138.5916,27019.0
2021-01-06 15:20:00,150.17,150.34,149.52,149.59,20654.0,138.6101,138.767,138.0101,138.0747,20654.0
2021-01-06 15:25:00,149.51,149.99,149.35,149.95,27549.0,138.0009,138.4439,137.8532,138.407,27549.0
2021-01-06 15:30:00,149.95,150.07,149.38,149.66,19101.0,138.407,138.5178,137.8809,138.1393,19101.0
2021-01-06 15:35:00,149.66,149.66,149.26,149.3,17446.0,138.1393,138.1393,137.7701,137.8071,17446.0
2021-01-06 15:40:00,149.2,149.69,149.16,149.63,25630.0,137.7148,138.167,137.6778,138.1117,25630.0
2021-01-06 15:45:00,149.62,149.66,149.13,149.44,29502.0,138.1024,138.1393,137.6501,137.9363,29502.0
2021-01-06 15:50:00,149.47,149.47,148.93,149.18,68261.0,137.964,137.964,137.4655,137.6963,68261.0
2021-01-06 15:55:00,149.12,149.4,149.03,149.26,79665.0,137.6409,137.8994,137.5578,137.7701,79665.0
2021-01-07 09:30:00,151.76,152.0,151.14,151.83,78248.0,140.0777,140.2992,139.5054,140.1423,78248.0
2021-01-07 09:35:00,151.83,152.0,151.72,151.72,34264.0,140.1423,140.2992,140.0408,140.0408,34264.0
2021-01-07 09:40:00,151.82,151.99,151.51,151.67,22203.0,140.1331,140.29,139.8469,139.9946,22203.0
2021-01-07 09:45:00,151.74,152.0,151.5,151.94,42476.0,140.0592,140.2992,139.8377,140.2438,42476.0
2021-01-07 09:50:00,151.91,152.0,151.69,151.88,15760.0,140.2161,140.2992,140.0131,140.1885,15760.0
2021-01-07 09:55:00,151.86,152.52,151.86,152.51,10150.0,140.17,140.7792,140.17,140.77,10150.0
2021-01-07 10:00:00,152.61,153.27,152.36,153.25,21020.0,140.8623,141.4715,140.6315,141.453,21020.0
2021-01-07 10:05:00,153.28,153.36,152.83,153.15,21312.0,141.4807,141.5545,141.0653,141.3607,21312.0
2021-01-07 10:10:00,153.11,153.19,152.9,153.18,13207.0,141.3238,141.3976,141.1299,141.3884,13207.0
2021-01-07 10:15:00,153.24,153.76,153.2,153.58,25631.0,141.4438,141.9237,141.4068,141.7576,25631.0
2021-01-07 10:20:00,153.54,153.75,153.24,153.24,54851.0,141.7207,141.9145,141.4438,141.4438,54851.0
2021-01-07 10:25:00,153.27,153.54,153.1,153.54,33820.0,141.4715,141.7207,141.3145,141.7207,33820.0
2021-01-07 10:30:00,153.5,153.8,153.49,153.65,9189.0,141.6838,141.9607,141.6745,141.8222,9189.0
2021-01-07 10:35:00,153.63,153.84,153.52,153.67,10430.0,141.8037,141.9976,141.7022,141.8407,10430.0
2021-01-07 10:40:00,153.6,153.72,153.53,153.61,14020.0,141.7761,141.8868,141.7114,141.7853,14020.0
2021-01-07 10:45:00,153.56,153.72,153.46,153.72,16175.0,141.7391,141.8868,141.6468,141.8868,16175.0
2021-01-07 10:50:00,153.72,153.82,153.66,153.72,28015.0,141.8868,141.9791,141.8314,141.8868,28015.0
2021-01-07 10:55:00,153.72,153.92,153.58,153.89,73135.0,141.8868,142.0714,141.7576,142.0437,73135.0
2021-01-07 11:00:00,153.89,154.28,153.89,154.02,20893.0,142.0437,142.4037,142.0437,142.1637,20893.0
2021-01-07 11:05:00,153.99,154.19,153.92,154.06,16151.0,142.136,142.3206,142.0714,142.2006,16151.0
2021-01-07 11:10:00,154.06,154.09,153.82,153.84,7972.0,142.2006,142.2283,141.9791,141.9976,7972.0
2021-01-07 11:15:00,153.82,153.9,153.75,153.81,10082.0,141.9791,142.053,141.9145,141.9699,10082.0
2021-01-07 11:20:00,153.8,154.06,153.8,154.0,15790.0,141.9607,142.2006,141.9607,142.1453,15790.0
2021-01-07 11:25:00,153.93,154.03,153.84,153.86,8739.0,142.0807,142.173,141.9976,142.016,8739.0
2021-01-07 11:30:00,153.91,154.14,153.9,153.93,15836.0,142.0622,142.2745,142.053,142.0807,15836.0
2021-01-07 11:35:00,153.87,154.12,153.8,154.05,12282.0,142.0253,142.256,141.9607,142.1914,12282.0
2021-01-07 11:40:00,154.03,154.2,154.03,154.13,5598.0,142.173,142.3299,142.173,142.2653,5598.0
2021-01-07 11:45:00,154.17,154.17,153.85,153.85,25243.0,142.3022,142.3022,142.0068,142.0068,25243.0
2021-01-07 11:50:00,153.75,153.79,153.35,153.35,9021.0,141.9145,141.9514,141.5453,141.5453,9021.0
2021-01-07 11:55:00,153.39,153.45,153.19,153.27,6884.0,141.5822,141.6376,141.3976,141.4715,6884.0
2021-01-07 12:00:00,153.28,153.35,153.23,153.24,7557.0,141.4807,141.5453,141.4345,141.4438,7557.0
2021-01-07 12:05:00,153.26,153.31,153.13,153.29,6066.0,141.4622,141.5084,141.3422,141.4899,6066.0
2021-01-07 12:10:00,153.34,153.4,153.23,153.29,9606.0,141.5361,141.5914,141.4345,141.4899,9606.0
2021-01-07 12:15:00,153.31,153.55,153.31,153.45,11723.0,141.5084,141.7299,141.5084,141.6376,11723.0
2021-01-07 12:20:00,153.47,153.61,153.43,153.49,6755.0,141.6561,141.7853,141.6191,141.6745,6755.0
2021-01-07 12:25:00,153.52,153.76,153.46,153.75,5058.0,141.7022,141.9237,141.6468,141.9145,5058.0
2021-01-07 12:30:00,153.76,154.04,153.65,153.97,9178.0,141.9237,142.1822,141.8222,142.1176,9178.0
2021-01-07 12:35:00,153.97,154.26,153.96,154.15,36179.0,142.1176,142.3852,142.1083,142.2837,36179.0
2021-01-07 12:40:00,154.2,154.21,153.93,153.98,7370.0,142.3299,142.3391,142.0807,142.1268,7370.0
2021-01-07 12:45:00,154.0,154.0,153.83,153.84,6251.0,142.1453,142.1453,141.9883,141.9976,6251.0
2021-01-07 12:50:00,153.85,153.97,153.67,153.97,10239.0,142.0068,142.1176,141.8407,142.1176,10239.0
2021-01-07 12:55:00,153.97,154.01,153.82,153.92,7438.0,142.1176,142.1545,141.9791,142.0714,7438.0
2021-01-07 13:00:00,153.92,153.92,153.69,153.79,7415.0,142.0714,142.0714,141.8591,141.9514,7415.0
2021-01-07 13:05:00,153.79,153.79,153.35,153.38,5182.0,141.9514,141.9514,141.5453,141.573,5182.0
2021-01-07 13:10:00,153.38,153.74,153.37,153.71,6439.0,141.573,141.9053,141.5638,141.8776,6439.0
2021-01-07 13:15:00,153.74,154.06,153.66,154.05,11886.0,141.9053,142.2006,141.8314,142.1914,11886.0
2021-01-07 13:20:00,154.01,154.19,153.92,154.15,9462.0,142.1545,142.3206,142.0714,142.2837,9462.0
2021-01-07 13:25:00,154.1,154.22,154.02,154.05,9691.0,142.2376,142.3483,142.1637,142.1914,9691.0
2021-01-07 13:30:00,154.08,154.17,153.98,154.09,12789.0,142.2191,142.3022,142.1268,142.2283,12789.0
2021-01-07 13:35:00,154.07,154.23,154.07,154.17,5045.0,142.2099,142.3576,142.2099,142.3022,5045.0
2021-01-07 13:40:00,154.19,154.33,154.1,154.3,11064.0,142.3206,142.4499,142.2376,142.4222,11064.0
2021-01-07 13:45:00,154.24,154.31,154.19,154.31,6847.0,142.3668,142.4314,142.3206,142.4314,6847.0
2021-01-07 13:50:00,154.25,154.43,154.24,154.42,49574.0,142.376,142.5422,142.3668,142.5329,49574.0
2021-01-07 13:55:00,154.44,154.79,154.43,154.75,22880.0,142.5514,142.8744,142.5422,142.8375,22880.0
2021-01-07 14:00:00,154.74,154.79,154.64,154.76,18733.0,142.8283,142.8744,142.736,142.8468,18733.0
2021-01-07 14:05:00,154.81,154.92,154.77,154.8,22887.0,142.8929,142.9944,142.856,142.8837,22887.0
2021-01-07 14:10:00,154.78,154.78,154.63,154.69,22418.0,142.8652,142.8652,142.7268,142.7821,22418.0
2021-01-07 14:15:00,154.69,154.92,154.69,154.92,10983.0,142.7821,142.9944,142.7821,142.9944,10983.0
2021-01-07 14:20:00,154.91,155.2,154.9,155.09,24844.0,142.9852,143.2529,142.976,143.1514,24844.0
2021-01-07 14:25:00,155.11,155.17,154.88,154.96,13520.0,143.1698,143.2252,142.9575,143.0314,13520.0
2021-01-07 14:30:00,154.96,155.08,154.92,155.0,12616.0,143.0314,143.1421,142.9944,143.0683,12616.0
2021-01-07 14:35:00,155.0,155.22,154.97,155.12,12545.0,143.0683,143.2713,143.0406,143.179,12545.0
2021-01-07 14:40:00,155.16,155.27,155.08,155.14,15417.0,143.216,143.3175,143.1421,143.1975,15417.0
2021-01-07 14:45:00,155.16,155.16,154.97,154.99,11904.0,143.216,143.216,143.0406,143.0591,11904.0
2021-01-07 14:50:00,154.96,154.99,154.74,154.87,14617.0,143.0314,143.0591,142.8283,142.9483,14617.0
2021-01-07 14:55:00,154.84,154.91,154.76,154.81,14239.0,142.9206,142.9852,142.8468,142.8929,14239.0
2021-01-07 15:00:00,154.86,155.02,154.81,154.93,14876.0,142.9391,143.0867,142.8929,143.0037,14876.0
2021-01-07 15:05:00,154.89,154.96,154.83,154.84,13268.0,142.9668,143.0314,142.9114,142.9206,13268.0
2021-01-07 15:10:00,154.9,154.98,154.84,154.97,10160.0,142.976,143.0498,142.9206,143.0406,10160.0
2021-01-07 15:15:00,155.0,155.17,154.96,155.15,15685.0,143.0683,143.2252,143.0314,143.2067,15685.0
2021-01-07 15:20:00,155.08,155.4,155.08,155.3,15386.0,143.1421,143.4375,143.1421,143.3452,15386.0
2021-01-07 15:25:00,155.28,155.47,155.28,155.45,8907.0,143.3267,143.5021,143.3267,143.4836,8907.0
2021-01-07 15:30:00,155.44,155.44,155.28,155.31,11713.0,143.4744,143.4744,143.3267,143.3544,11713.0
2021-01-07 15:35:00,155.28,155.35,155.2,155.34,17885.0,143.3267,143.3913,143.2529,143.3821,17885.0
2021-01-07 15:40:00,155.35,155.61,155.35,155.47,24354.0,143.3913,143.6313,143.3913,143.5021,24354.0
2021-01-07 15:45:00,155.49,155.89,155.49,155.73,34171.0,143.5206,143.8898,143.5206,143.7421,34171.0
2021-01-07 15:50:00,155.73,156.21,155.69,156.05,40019.0,143.7421,144.1851,143.7052,144.0375,40019.0
2021-01-07 15:55:00,156.01,156.09,155.47,155.47,86191.0,144.0005,144.0744,143.5021,143.5021,86191.0
2021-01-08 09:30:00,156.02,158.4,156.02,158.04,117102.0,144.0098,146.2066,144.0098,145.8743,117102.0
2021-01-08 09:35:00,158.07,158.93,157.85,158.48,80681.0,145.902,146.6958,145.6989,146.2804,80681.0
2021-01-08 09:40:00,158.49,159.57,158.16,159.17,76586.0,146.2896,147.2865,145.985,146.9173,76586.0
2021-01-08 09:45:00,159.24,159.81,159.1,159.56,78369.0,146.9819,147.508,146.8527,147.2773,78369.0
2021-01-08 09:50:00,159.56,159.72,158.79,158.8,25570.0,147.2773,147.4249,146.5665,146.5758,25570.0
2021-01-08 09:55:00,158.72,159.06,158.46,158.85,24108.0,146.5019,146.8157,146.2619,146.6219,24108.0
2021-01-08 10:00:00,158.78,159.11,158.65,159.09,23062.0,146.5573,146.8619,146.4373,146.8434,23062.0
2021-01-08 10:05:00,159.02,159.08,158.6,158.62,43236.0,146.7788,146.8342,146.3912,146.4096,43236.0
2021-01-08 10:10:00,158.66,158.71,158.21,158.29,40736.0,146.4465,146.4927,146.0312,146.105,40736.0
2021-01-08 10:15:00,158.19,158.3,158.0,158.26,39561.0,146.0127,146.1143,145.8373,146.0773,39561.0
2021-01-08 10:20:00,158.29,158.29,157.77,157.87,27502.0,146.105,146.105,145.6251,145.7174,27502.0
2021-01-08 10:25:00,157.88,158.04,157.25,157.45,46581.0,145.7266,145.8743,145.1451,145.3297,46581.0
2021-01-08 10:30:00,157.45,157.73,157.33,157.55,75581.0,145.3297,145.5881,145.2189,145.422,75581.0
2021-01-08 10:35:00,157.49,158.25,157.36,158.25,91279.0,145.3666,146.0681,145.2466,146.0681,91279.0
2021-01-08 10:40:00,158.3,158.72,158.17,158.17,43745.0,146.1143,146.5019,145.9943,145.9943,43745.0
2021-01-08 10:45:00,158.18,158.67,158.13,158.67,36224.0,146.0035,146.4558,145.9573,146.4558,36224.0
2021-01-08 10:50:00,158.7,159.01,158.57,159.01,39674.0,146.4835,146.7696,146.3635,146.7696,39674.0
2021-01-08 10:55:00,159.01,159.23,159.01,159.18,31196.0,146.7696,146.9727,146.7696,146.9265,31196.0
2021-01-08 11:00:00,159.22,159.34,158.98,159.25,36065.0,146.9634,147.0742,146.7419,146.9911,36065.0
2021-01-08 11:05:00,159.19,159.36,158.89,158.89,14701.0,146.9357,147.0927,146.6588,146.6588,14701.0
2021-01-08 11:10:00,158.91,159.16,158.79,159.16,11024.0,146.6773,146.9081,146.5665,146.9081,11024.0
2021-01-08 11:15:00,158.98,159.0,158.58,158.84,12158.0,146.7419,146.7604,146.3727,146.6127,12158.0
2021-01-08 11:20:00,158.84,159.0,158.73,158.9,18216.0,146.6127,146.7604,146.5112,146.6681,18216.0
2021-01-08 11:25:00,158.94,159.18,158.88,159.13,17596.0,146.705,146.9265,146.6496,146.8804,17596.0
2021-01-08 11:30:00,159.13,159.25,158.79,158.87,72478.0,146.8804,146.9911,146.5665,146.6404,72478.0
2021-01-08 11:35:00,158.86,159.2,158.8,158.99,21470.0,146.6311,146.945,146.5758,146.7511,21470.0
2021-01-08 11:40:00,159.03,159.12,158.91,159.12,13397.0,146.7881,146.8711,146.6773,146.8711,13397.0
2021-01-08 11:45:00,159.14,159.19,158.89,159.03,9950.0,146.8896,146.9357,146.6588,146.7881,9950.0
2021-01-08 11:50:00,158.97,159.01,158.37,158.64,60418.0,146.7327,146.7696,146.1789,146.4281,60418.0
2021-01-08 11:55:00,158.64,158.8,158.39,158.68,37037.0,146.4281,146.5758,146.1973,146.465,37037.0
2021-01-08 12:00:00,158.73,158.74,158.4,158.59,17243.0,146.5112,146.5204,146.2066,146.3819,17243.0
2021-01-08 12:05:00,158.59,158.67,158.52,158.65,12608.0,146.3819,146.4558,146.3173,146.4373,12608.0
2021-01-08 12:10:00,158.66,158.84,158.65,158.82,8628.0,146.4465,146.6127,146.4373,146.5942,8628.0
2021-01-08 12:15:00,158.83,158.88,158.56,158.56,10674.0,146.6035,146.6496,146.3542,146.3542,10674.0
2021-01-08 12:20:00,158.5,158.5,158.09,158.09,10433.0,146.2989,146.2989,145.9204,145.9204,10433.0
2021-01-08 12:25:00,158.12,158.32,158.11,158.28,18539.0,145.9481,146.1327,145.9389,146.0958,18539.0
2021-01-08 12:30:00,158.27,158.33,158.19,158.2,10418.0,146.0866,146.1419,146.0127,146.022,10418.0
2021-01-08 12:35:00,158.22,158.26,158.1,158.21,11293.0,146.0404,146.0773,145.9296,146.0312,11293.0
2021-01-08 12:40:00,158.2,158.25,157.77,157.81,19416.0,146.022,146.0681,145.6251,145.662,19416.0
2021-01-08 12:45:00,157.78,157.78,157.52,157.59,43202.0,145.6343,145.6343,145.3943,145.4589,43202.0
2021-01-08 12:50:00,157.58,157.86,157.55,157.8,21616.0,145.4497,145.7081,145.422,145.6527,21616.0
2021-01-08 12:55:00,157.8,157.84,157.59,157.83,21394.0,145.6527,145.6897,145.4589,145.6804,21394.0
2021-01-08 13:00:00,157.8,157.83,157.6,157.7,24143.0,145.6527,145.6804,145.4681,145.5604,24143.0
2021-01-08 13:05:00,157.72,158.27,157.72,158.23,15189.0,145.5789,146.0866,145.5789,146.0496,15189.0
2021-01-08 13:10:00,158.27,158.36,158.06,158.06,10972.0,146.0866,146.1696,145.8927,145.8927,10972.0
2021-01-08 13:15:00,158.0,158.02,157.4,157.4,7805.0,145.8373,145.8558,145.2835,145.2835,7805.0
2021-01-08 13:20:00,157.45,157.46,156.4,156.72,34975.0,145.3297,145.3389,144.3605,144.6559,34975.0
2021-01-08 13:25:00,156.76,157.2,156.75,157.06,28845.0,144.6928,145.0989,144.6836,144.9697,28845.0
2021-01-08 13:30:00,157.06,157.2,156.73,156.76,18129.0,144.9697,145.0989,144.6651,144.6928,18129.0
2021-01-08 13:35:00,156.81,156.9,156.3,156.86,31255.0,144.739,144.822,144.2682,144.7851,31255.0
2021-01-08 13:40:00,156.85,156.9,156.1,156.41,41402.0,144.7759,144.822,144.0836,144.3697,41402.0
2021-01-08 13:45:00,156.51,156.9,156.51,156.86,26671.0,144.462,144.822,144.462,144.7851,26671.0
2021-01-08 13:50:00,156.86,157.22,156.86,156.97,22861.0,144.7851,145.1174,144.7851,144.8866,22861.0
2021-01-08 13:55:00,156.91,157.06,156.63,156.7,31601.0,144.8313,144.9697,144.5728,144.6374,31601.0
2021-01-08 14:00:00,156.71,157.1,156.7,156.79,15359.0,144.6466,145.0066,144.6374,144.7205,15359.0
2021-01-08 14:05:00,156.77,157.01,156.72,156.95,228333.0,144.702,144.9236,144.6559,144.8682,228333.0
2021-01-08 14:10:00,156.92,157.4,156.49,156.49,11475.0,144.8405,145.2835,144.4436,144.4436,11475.0
2021-01-08 14:15:00,156.44,156.93,156.43,156.82,48860.0,144.3974,144.8497,144.3882,144.7482,48860.0
2021-01-08 14:20:00,156.84,156.85,156.33,156.46,18396.0,144.7666,144.7759,144.2959,144.4159,18396.0
2021-01-08 14:25:00,156.49,156.74,156.34,156.65,9801.0,144.4436,144.6743,144.3051,144.5913,9801.0
2021-01-08 14:30:00,156.64,156.7,156.52,156.54,13196.0,144.582,144.6374,144.4713,144.4897,13196.0
2021-01-08 14:35:00,156.58,156.58,156.25,156.28,33539.0,144.5267,144.5267,144.2221,144.2498,33539.0
2021-01-08 14:40:00,156.28,156.28,155.83,155.83,19726.0,144.2498,144.2498,143.8344,143.8344,19726.0
2021-01-08 14:45:00,155.83,156.23,155.82,156.13,17708.0,143.8344,144.2036,143.8252,144.1113,17708.0
2021-01-08 14:50:00,156.17,156.51,156.17,156.46,24667.0,144.1482,144.462,144.1482,144.4159,24667.0
2021-01-08 14:55:00,156.49,156.99,156.46,156.7,19201.0,144.4436,144.9051,144.4159,144.6374,19201.0
2021-01-08 15:00:00,156.7,156.93,156.65,156.75,9051.0,144.6374,144.8497,144.5913,144.6836,9051.0
2021-01-08 15:05:00,156.75,156.91,156.62,156.91,13702.0,144.6836,144.8313,144.5636,144.8313,13702.0
2021-01-08 15:10:00,156.87,156.97,156.71,156.93,13166.0,144.7943,144.8866,144.6466,144.8497,13166.0
2021-01-08 15:15:00,156.93,156.98,156.55,156.74,14250.0,144.8497,144.8959,144.499,144.6743,14250.0
2021-01-08 15:20:00,156.7,156.7,156.31,156.31,13369.0,144.6374,144.6374,144.2774,144.2774,13369.0
2021-01-08 15:25:00,156.36,156.5,156.14,156.34,22126.0,144.3236,144.4528,144.1205,144.3051,22126.0
2021-01-08 15:30:00,156.32,156.62,156.27,156.6,23175.0,144.2867,144.5636,144.2405,144.5451,23175.0
2021-01-08 15:35:00,156.55,156.57,156.38,156.47,19432.0,144.499,144.5174,144.3421,144.4251,19432.0
2021-01-08 15:40:00,156.47,156.91,156.45,156.78,34665.0,144.4251,144.8313,144.4067,144.7113,34665.0
2021-01-08 15:45:00,156.78,156.81,156.55,156.57,27460.0,144.7113,144.739,144.499,144.5174,27460.0
2021-01-08 15:50:00,156.6,156.76,156.42,156.68,58448.0,144.5451,144.6928,144.379,144.619,58448.0
2021-01-08 15:55:00,156.75,156.93,156.56,156.85,110291.0,144.6836,144.8497,144.5082,144.7759,110291.0
2021-01-11 09:30:00,155.91,156.51,155.01,155.57,70774.0,143.9082,144.462,143.0775,143.5944,70774.0
2021-01-11 09:35:00,155.76,156.07,155.55,155.72,9562.0,143.7698,144.0559,143.5759,143.7329,9562.0
2021-01-11 09:40:00,155.69,155.9,155.34,155.79,11997.0,143.7052,143.899,143.3821,143.7975,11997.0
2021-01-11 09:45:00,155.84,156.37,155.74,155.89,7504.0,143.8436,144.3328,143.7513,143.8898,7504.0
2021-01-11 09:50:00,155.65,155.96,155.55,155.93,10778.0,143.6682,143.9544,143.5759,143.9267,10778.0
2021-01-11 09:55:00,156.09,156.58,155.96,156.45,12397.0,144.0744,144.5267,143.9544,144.4067,12397.0
2021-01-11 10:00:00,156.46,156.56,156.17,156.33,14895.0,144.4159,144.5082,144.1482,144.2959,14895.0
2021-01-11 10:05:00,156.28,156.39,156.03,156.39,9494.0,144.2498,144.3513,144.019,144.3513,9494.0
2021-01-11 10:10:00,156.37,156.52,156.09,156.45,6606.0,144.3328,144.4713,144.0744,144.4067,6606.0
2021-01-11 10:15:00,156.46,156.85,156.35,156.4,10153.0,144.4159,144.7759,144.3144,144.3605,10153.0
2021-01-11 10:20:00,156.49,156.74,156.31,156.62,4486.0,144.4436,144.6743,144.2774,144.5636,4486.0
2021-01-11 10:25:00,156.72,157.01,156.64,156.81,6746.0,144.6559,144.9236,144.582,144.739,6746.0
2021-01-11 10:30:00,156.76,157.15,156.68,157.12,4453.0,144.6928,145.0528,144.619,145.0251,4453.0
2021-01-11 10:35:00,157.19,157.53,157.14,157.53,11867.0,145.0897,145.4035,145.0435,145.4035,11867.0
2021-01-11 10:40:00,157.53,157.58,157.37,157.37,15637.0,145.4035,145.4497,145.2558,145.2558,15637.0
2021-01-11 10:45:00,157.41,157.41,156.9,157.05,15403.0,145.2928,145.2928,144.822,144.9605,15403.0
2021-01-11 10:50:00,157.04,157.78,157.04,157.48,15013.0,144.9512,145.6343,144.9512,145.3574,15013.0
2021-01-11 10:55:00,157.56,157.81,157.44,157.64,11374.0,145.4312,145.662,145.3205,145.5051,11374.0
2021-01-11 11:00:00,157.59,157.81,157.55,157.55,6600.0,145.4589,145.662,145.422,145.422,6600.0
2021-01-11 11:05:00,157.61,157.72,157.54,157.68,13123.0,145.4774,145.5789,145.4128,145.542,13123.0
2021-01-11 11:10:00,157.66,157.68,157.06,157.34,11568.0,145.5235,145.542,144.9697,145.2282,11568.0
2021-01-11 11:15:00,157.4,157.58,157.26,157.53,6639.0,145.2835,145.4497,145.1543,145.4035,6639.0
2021-01-11 11:20:00,157.59,158.04,157.53,158.04,4213.0,145.4589,145.8743,145.4035,145.8743,4213.0
2021-01-11 11:25:00,158.1,158.1,157.83,157.91,4600.0,145.9296,145.9296,145.6804,145.7543,4600.0
2021-01-11 11:30:00,157.85,158.11,157.8,157.93,10560.0,145.6989,145.9389,145.6527,145.7727,10560.0
2021-01-11 11:35:00,157.87,157.9,157.71,157.81,8781.0,145.7174,145.745,145.5697,145.662,8781.0
2021-01-11 11:40:00,157.93,157.93,157.68,157.82,42591.0,145.7727,145.7727,145.542,145.6712,42591.0
2021-01-11 11:45:00,157.9,158.14,157.9,158.02,8763.0,145.745,145.9666,145.745,145.8558,8763.0
2021-01-11 11:50:00,158.1,158.16,157.94,158.1,6874.0,145.9296,145.985,145.782,145.9296,6874.0
2021-01-11 11:55:00,158.16,158.28,158.09,158.27,14209.0,145.985,146.0958,145.9204,146.0866,14209.0
2021-01-11 12:00:00,158.33,158.48,158.26,158.38,15568.0,146.1419,146.2804,146.0773,146.1881,15568.0
2021-01-11 12:05:00,158.38,158.47,158.03,158.43,33754.0,146.1881,146.2712,145.865,146.2342,33754.0
2021-01-11 12:10:00,158.45,158.47,157.99,157.99,23928.0,146.2527,146.2712,145.8281,145.8281,23928.0
2021-01-11 12:15:00,158.04,158.14,157.77,157.82,7528.0,145.8743,145.9666,145.6251,145.6712,7528.0
2021-01-11 12:20:00,157.86,158.32,157.82,158.31,12758.0,145.7081,146.1327,145.6712,146.1235,12758.0
2021-01-11 12:25:00,158.28,158.67,158.25,158.66,12581.0,146.0958,146.4558,146.0681,146.4465,12581.0
2021-01-11 12:30:00,158.71,158.94,158.47,158.83,23507.0,146.4927,146.705,146.2712,146.6035,23507.0
2021-01-11 12:35:00,158.84,159.1,158.81,158.99,20267.0,146.6127,146.8527,146.585,146.7511,20267.0
2021-01-11 12:40:00,158.98,159.07,158.77,158.93,38530.0,146.7419,146.825,146.5481,146.6958,38530.0
2021-01-11 12:45:00,158.9,158.96,158.55,158.6,8802.0,146.6681,146.7234,146.345,146.3912,8802.0
2021-01-11 12:50:00,158.61,158.79,158.56,158.7,6364.0,146.4004,146.5665,146.3542,146.4835,6364.0
2021-01-11 12:55:00,158.7,158.71,158.39,158.45,8256.0,146.4835,146.4927,146.1973,146.2527,8256.0
2021-01-11 13:00:00,158.49,158.79,158.48,158.74,13358.0,146.2896,146.5665,146.2804,146.5204,13358.0
2021-01-11 13:05:00,158.7,159.09,158.7,158.95,19932.0,146.4835,146.8434,146.4835,146.7142,19932.0
2021-01-11 13:10:00,158.95,159.2,158.88,159.1,28488.0,146.7142,146.945,146.6496,146.8527,28488.0
2021-01-11 13:15:00,159.09,159.15,158.9,158.94,15885.0,146.8434,146.8988,146.6681,146.705,15885.0
2021-01-11 13:20:00,158.94,158.98,158.71,158.87,19964.0,146.705,146.7419,146.4927,146.6404,19964.0
2021-01-11 13:25:00,158.83,158.83,158.5,158.58,45215.0,146.6035,146.6035,146.2989,146.3727,45215.0
2021-01-11 13:30:00,158.62,158.72,158.56,158.68,9661.0,146.4096,146.5019,146.3542,146.465,9661.0
2021-01-11 13:35:00,158.69,158.86,158.66,158.82,6140.0,146.4742,146.6311,146.4465,146.5942,6140.0
2021-01-11 13:40:00,158.81,158.84,158.6,158.72,38558.0,146.585,146.6127,146.3912,146.5019,38558.0
2021-01-11 13:45:00,158.72,158.75,158.48,158.56,12243.0,146.5019,146.5296,146.2804,146.3542,12243.0
2021-01-11 13:50:00,158.58,158.79,158.58,158.68,8874.0,146.3727,146.5665,146.3727,146.465,8874.0
2021-01-11 13:55:00,158.69,158.7,158.53,158.66,16903.0,146.4742,146.4835,146.3265,146.4465,16903.0
2021-01-11 14:00:00,158.57,158.58,158.36,158.53,11763.0,146.3635,146.3727,146.1696,146.3265,11763.0
2021-01-11 14:05:00,158.49,158.51,158.31,158.48,13375.0,146.2896,146.3081,146.1235,146.2804,13375.0
2021-01-11 14:10:00,158.5,158.7,158.49,158.65,9317.0,146.2989,146.4835,146.2896,146.4373,9317.0
2021-01-11 14:15:00,158.64,158.67,158.41,158.41,12827.0,146.4281,146.4558,146.2158,146.2158,12827.0
2021-01-11 14:20:00,158.41,158.52,158.3,158.49,8052.0,146.2158,146.3173,146.1143,146.2896,8052.0
2021-01-11 14:25:00,158.49,158.53,158.31,158.42,10042.0,146.2896,146.3265,146.1235,146.225,10042.0
2021-01-11 14:30:00,158.37,158.45,158.07,158.07,15160.0,146.1789,146.2527,145.902,145.902,15160.0
2021-01-11 14:35:00,158.04,158.04,157.68,157.78,12411.0,145.8743,145.8743,145.542,145.6343,12411.0
2021-01-11 14:40:00,157.78,158.04,157.78,157.98,13447.0,145.6343,145.8743,145.6343,145.8189,13447.0
2021-01-11 14:45:00,157.93,158.16,157.88,158.0,8329.0,145.7727,145.985,145.7266,145.8373,8329.0
2021-01-11 14:50:00,158.0,158.14,157.98,158.14,23985.0,145.8373,145.9666,145.8189,145.9666,23985.0
2021-01-11 14:55:00,158.13,158.39,158.12,158.36,8299.0,145.9573,146.1973,145.9481,146.1696,8299.0
2021-01-11 15:00:00,158.36,158.38,158.07,158.07,8769.0,146.1696,146.1881,145.902,145.902,8769.0
2021-01-11 15:05:00,158.12,158.18,157.98,157.99,20423.0,145.9481,146.0035,145.8189,145.8281,20423.0
2021-01-11 15:10:00,157.97,158.07,157.83,157.96,14665.0,145.8097,145.902,145.6804,145.8004,14665.0
2021-01-11 15:15:00,157.97,158.09,157.94,157.97,15177.0,145.8097,145.9204,145.782,145.8097,15177.0
2021-01-11 15:20:00,157.96,157.99,157.61,157.79,13930.0,145.8004,145.8281,145.4774,145.6435,13930.0
2021-01-11 15:25:00,157.81,158.12,157.81,157.95,19332.0,145.662,145.9481,145.662,145.7912,19332.0
2021-01-11 15:30:00,157.98,158.29,157.95,158.09,51470.0,145.8189,146.105,145.7912,145.9204,51470.0
2021-01-11 15:35:00,158.06,158.35,158.02,158.14,18558.0,145.8927,146.1604,145.8558,145.9666,18558.0
2021-01-11 15:40:00,158.11,158.41,158.11,158.21,28088.0,145.9389,146.2158,145.9389,146.0312,28088.0
2021-01-11 15:45:00,158.21,158.68,158.18,158.59,30462.0,146.0312,146.465,146.0035,146.3819,30462.0
2021-01-11 15:50:00,158.62,158.79,158.38,158.44,51715.0,146.4096,146.5665,146.1881,146.2435,51715.0
2021-01-11 15:55:00,158.44,158.57,158.2,158.29,145342.0,146.2435,146.3635,146.022,146.105,145342.0
2021-01-12 09:30:00,157.01,158.54,156.52,157.0,81422.0,144.9236,146.3358,144.4713,144.9143,81422.0
2021-01-12 09:35:00,157.18,158.0,156.66,158.0,21496.0,145.0805,145.8373,144.6005,145.8373,21496.0
2021-01-12 09:40:00,157.84,157.92,156.94,157.36,28622.0,145.6897,145.7635,144.8589,145.2466,28622.0
2021-01-12 09:45:00,157.43,157.7,157.22,157.7,12038.0,145.3112,145.5604,145.1174,145.5604,12038.0
2021-01-12 09:50:00,157.7,157.79,157.3,157.79,24809.0,145.5604,145.6435,145.1912,145.6435,24809.0
2021-01-12 09:55:00,157.84,158.19,157.77,157.94,23827.0,145.6897,146.0127,145.6251,145.782,23827.0
2021-01-12 10:00:00,157.94,158.08,157.66,157.79,40341.0,145.782,145.9112,145.5235,145.6435,40341.0
2021-01-12 10:05:00,157.78,157.81,157.21,157.38,17462.0,145.6343,145.662,145.1082,145.2651,17462.0
2021-01-12 10:10:00,157.38,157.62,157.35,157.49,26136.0,145.2651,145.4866,145.2374,145.3666,26136.0
2021-01-12 10:15:00,157.49,157.94,157.36,157.88,29533.0,145.3666,145.782,145.2466,145.7266,29533.0
2021-01-12 10:20:00,157.88,158.23,157.69,158.03,34034.0,145.7266,146.0496,145.5512,145.865,34034.0
2021-01-12 10:25:00,158.04,158.35,157.69,157.72,25316.0,145.8743,146.1604,145.5512,145.5789,25316.0
2021-01-12 10:30:00,157.83,157.94,157.56,157.83,17837.0,145.6804,145.782,145.4312,145.6804,17837.0
2021-01-12 10:35:00,157.86,158.23,157.73,158.23,12859.0,145.7081,146.0496,145.5881,146.0496,12859.0
2021-01-12 10:40:00,158.22,158.48,157.99,158.05,14113.0,146.0404,146.2804,145.8281,145.8835,14113.0
2021-01-12 10:45:00,158.1,158.22,157.89,158.07,21965.0,145.9296,146.0404,145.7358,145.902,21965.0
2021-01-12 10:50:00,158.12,158.26,158.0,158.0,10315.0,145.9481,146.0773,145.8373,145.8373,10315.0
2021-01-12 10:55:00,157.91,157.91,157.66,157.7,9372.0,145.7543,145.7543,145.5235,145.5604,9372.0
2021-01-12 11:00:00,157.65,158.03,157.57,158.03,14975.0,145.5143,145.865,145.4404,145.865,14975.0
2021-01-12 11:05:00,157.98,158.29,157.96,158.18,10542.0,145.8189,146.105,145.8004,146.0035,10542.0
2021-01-12 11:10:00,158.22,158.44,158.11,158.41,8611.0,146.0404,146.2435,145.9389,146.2158,8611.0
2021-01-12 11:15:00,158.47,158.54,158.31,158.43,25693.0,146.2712,146.3358,146.1235,146.2342,25693.0
2021-01-12 11:20:00,158.35,158.7,158.29,158.58,35047.0,146.1604,146.4835,146.105,146.3727,35047.0
2021-01-12 11:25:00,158.6,158.65,158.38,158.56,11552.0,146.3912,146.4373,146.1881,146.3542,11552.0
2021-01-12 11:30:00,158.64,158.64,158.25,158.4,9575.0,146.4281,146.4281,146.0681,146.2066,9575.0
2021-01-12 11:35:00,158.39,158.42,158.13,158.14,7519.0,146.1973,146.225,145.9573,145.9666,7519.0
2021-01-12 11:40:00,158.15,158.47,158.12,158.28,12965.0,145.9758,146.2712,145.9481,146.0958,12965.0
2021-01-12 11:45:00,158.3,158.34,158.03,158.09,7078.0,146.1143,146.1512,145.865,145.9204,7078.0
2021-01-12 11:50:00,158.04,158.07,157.57,157.74,17229.0,145.8743,145.902,145.4404,145.5974,17229.0
2021-01-12 11:55:00,157.86,157.99,157.69,157.93,7189.0,145.7081,145.8281,145.5512,145.7727,7189.0
2021-01-12 12:00:00,157.94,157.94,157.3,157.3,8257.0,145.782,145.782,145.1912,145.1912,8257.0
2021-01-12 12:05:00,157.24,157.24,156.67,156.82,124506.0,145.1359,145.1359,144.6097,144.7482,124506.0
2021-01-12 12:10:00,156.88,156.95,156.58,156.73,39057.0,144.8036,144.8682,144.5267,144.6651,39057.0
2021-01-12 12:15:00,156.59,157.3,156.52,157.28,18001.0,144.5359,145.1912,144.4713,145.1728,18001.0
2021-01-12 12:20:00,157.24,157.5,157.18,157.41,14247.0,145.1359,145.3758,145.0805,145.2928,14247.0
2021-01-12 12:25:00,157.47,157.61,157.3,157.61,7326.0,145.3481,145.4774,145.1912,145.4774,7326.0
2021-01-12 12:30:00,157.56,157.73,157.47,157.72,10305.0,145.4312,145.5881,145.3481,145.5789,10305.0
2021-01-12 12:35:00,157.78,158.04,157.7,158.01,8396.0,145.6343,145.8743,145.5604,145.8466,8396.0
2021-01-12 12:40:00,157.99,158.08,157.8,158.07,10218.0,145.8281,145.9112,145.6527,145.902,10218.0
2021-01-12 12:45:00,158.09,158.12,157.94,158.12,8919.0,145.9204,145.9481,145.782,145.9481,8919.0
2021-01-12 12:50:00,158.13,158.4,158.13,158.31,5404.0,145.9573,146.2066,145.9573,146.1235,5404.0
2021-01-12 12:55:00,158.35,158.38,158.17,158.19,7615.0,146.1604,146.1881,145.9943,146.0127,7615.0
2021-01-12 13:00:00,158.19,158.21,158.01,158.2,14265.0,146.0127,146.0312,145.8466,146.022,14265.0
2021-01-12 13:05:00,158.2,158.27,158.05,158.22,5615.0,146.022,146.0866,145.8835,146.0404,5615.0
2021-01-12 13:10:00,158.21,158.29,158.04,158.2,2887.0,146.0312,146.105,145.8743,146.022,2887.0
2021-01-12 13:15:00,158.3,158.34,157.96,158.0,11370.0,146.1143,146.1512,145.8004,145.8373,11370.0
2021-01-12 13:20:00,158.03,158.06,157.93,158.04,6745.0,145.865,145.8927,145.7727,145.8743,6745.0
2021-01-12 13:25:00,158.11,158.44,158.06,158.44,7947.0,145.9389,146.2435,145.8927,146.2435,7947.0
2021-01-12 13:30:00,158.4,158.79,158.31,158.7,14842.0,146.2066,146.5665,146.1235,146.4835,14842.0
2021-01-12 13:35:00,158.72,158.85,158.67,158.79,6206.0,146.5019,146.6219,146.4558,146.5665,6206.0
2021-01-12 13:40:00,158.75,158.75,158.54,158.54,4783.0,146.5296,146.5296,146.3358,146.3358,4783.0
2021-01-12 13:45:00,158.59,158.66,158.52,158.54,3640.0,146.3819,146.4465,146.3173,146.3358,3640.0
2021-01-12 13:50:00,158.53,158.54,158.35,158.4,5891.0,146.3265,146.3358,146.1604,146.2066,5891.0
2021-01-12 13:55:00,158.46,158.5,158.24,158.25,6820.0,146.2619,146.2989,146.0589,146.0681,6820.0
2021-01-12 14:00:00,158.25,158.5,158.22,158.41,7599.0,146.0681,146.2989,146.0404,146.2158,7599.0
2021-01-12 14:05:00,158.44,158.44,158.27,158.29,13180.0,146.2435,146.2435,146.0866,146.105,13180.0
2021-01-12 14:10:00,158.29,158.3,157.97,158.04,10267.0,146.105,146.1143,145.8097,145.8743,10267.0
2021-01-12 14:15:00,158.06,158.25,157.99,158.21,13325.0,145.8927,146.0681,145.8281,146.0312,13325.0
2021-01-12 14:20:00,158.21,158.33,158.08,158.2,14644.0,146.0312,146.1419,145.9112,146.022,14644.0
2021-01-12 14:25:00,158.2,158.25,158.17,158.22,11336.0,146.022,146.0681,145.9943,146.0404,11336.0
2021-01-12 14:30:00,158.2,158.55,158.2,158.42,11765.0,146.022,146.345,146.022,146.225,11765.0
2021-01-12 14:35:00,158.38,158.41,158.16,158.21,12176.0,146.1881,146.2158,145.985,146.0312,12176.0
2021-01-12 14:40:00,158.17,158.38,158.15,158.25,13648.0,145.9943,146.1881,145.9758,146.0681,13648.0
2021-01-12 14:45:00,158.23,158.26,157.93,158.2,14174.0,146.0496,146.0773,145.7727,146.022,14174.0
2021-01-12 14:50:00,158.2,158.21,157.99,158.05,20784.0,146.022,146.0312,145.8281,145.8835,20784.0
2021-01-12 14:55:00,157.99,158.36,157.99,158.28,10253.0,145.8281,146.1696,145.8281,146.0958,10253.0
2021-01-12 15:00:00,158.25,158.46,158.22,158.41,13741.0,146.0681,146.2619,146.0404,146.2158,13741.0
2021-01-12 15:05:00,158.39,158.42,158.11,158.35,28633.0,146.1973,146.225,145.9389,146.1604,28633.0
2021-01-12 15:10:00,158.37,158.47,158.26,158.34,23463.0,146.1789,146.2712,146.0773,146.1512,23463.0
2021-01-12 15:15:00,158.37,158.51,158.35,158.42,16777.0,146.1789,146.3081,146.1604,146.225,16777.0
2021-01-12 15:20:00,158.41,158.55,158.41,158.48,16936.0,146.2158,146.345,146.2158,146.2804,16936.0
2021-01-12 15:25:00,158.45,158.48,158.28,158.32,16858.0,146.2527,146.2804,146.0958,146.1327,16858.0
2021-01-12 15:30:00,158.33,158.6,158.33,158.59,19160.0,146.1419,146.3912,146.1419,146.3819,19160.0
2021-01-12 15:35:00,158.6,158.61,158.34,158.56,22189.0,146.3912,146.4004,146.1512,146.3542,22189.0
2021-01-12 15:40:00,158.58,158.69,158.47,158.47,17658.0,146.3727,146.4742,146.2712,146.2712,17658.0
2021-01-12 15:45:00,158.48,159.0,158.47,158.89,27253.0,146.2804,146.7604,146.2712,146.6588,27253.0
2021-01-12 15:50:00,159.07,159.34,158.81,159.29,68852.0,146.825,147.0742,146.585,147.028,68852.0
2021-01-12 15:55:00,159.2,159.33,158.95,158.98,152659.0,146.945,147.065,146.7142,146.7419,152659.0
2021-01-13 09:30:00,160.0,160.6,159.14,159.65,95571.0,147.6834,148.2372,146.8896,147.3603,95571.0
2021-01-13 09:35:00,159.59,159.9,159.22,159.55,21589.0,147.305,147.5911,146.9634,147.268,21589.0
2021-01-13 09:40:00,159.58,159.9,159.44,159.65,7201.0,147.2957,147.5911,147.1665,147.3603,7201.0
2021-01-13 09:45:00,159.85,160.36,159.53,160.36,23900.0,147.5449,148.0157,147.2496,148.0157,23900.0
2021-01-13 09:50:00,160.19,160.84,160.0,160.83,13944.0,147.8588,148.4587,147.6834,148.4495,13944.0
2021-01-13 09:55:00,160.83,161.2,160.71,161.02,19751.0,148.4495,148.791,148.3387,148.6249,19751.0
2021-01-13 10:00:00,161.02,161.78,160.39,160.55,17743.0,148.6249,149.3264,148.0434,148.1911,17743.0
2021-01-13 10:05:00,160.37,160.78,160.32,160.78,7593.0,148.0249,148.4033,147.9788,148.4033,7593.0
2021-01-13 10:10:00,160.67,160.87,160.54,160.68,18251.0,148.3018,148.4864,148.1818,148.311,18251.0
2021-01-13 10:15:00,160.75,160.95,160.46,160.93,16033.0,148.3757,148.5603,148.108,148.5418,16033.0
2021-01-13 10:20:00,161.0,161.11,160.79,160.97,36681.0,148.6064,148.7079,148.4126,148.5787,36681.0
2021-01-13 10:25:00,161.01,161.04,160.72,160.83,8550.0,148.6156,148.6433,148.348,148.4495,8550.0
2021-01-13 10:30:00,160.8,160.82,160.49,160.49,9418.0,148.4218,148.4403,148.1357,148.1357,9418.0
2021-01-13 10:35:00,160.53,160.56,160.31,160.39,19004.0,148.1726,148.2003,147.9695,148.0434,19004.0
2021-01-13 10:40:00,160.45,160.54,160.05,160.09,39339.0,148.0987,148.1818,147.7295,147.7665,39339.0
2021-01-13 10:45:00,160.13,160.36,160.08,160.28,14484.0,147.8034,148.0157,147.7572,147.9418,14484.0
2021-01-13 10:50:00,160.27,160.44,160.0,160.02,11521.0,147.9326,148.0895,147.6834,147.7018,11521.0
2021-01-13 10:55:00,159.98,160.13,159.87,160.08,73200.0,147.6649,147.8034,147.5634,147.7572,73200.0
2021-01-13 11:00:00,160.12,160.21,159.84,160.0,28597.0,147.7942,147.8772,147.5357,147.6834,28597.0
2021-01-13 11:05:00,159.97,160.14,159.9,159.9,14244.0,147.6557,147.8126,147.5911,147.5911,14244.0
2021-01-13 11:10:00,159.87,159.9,159.5,159.64,20748.0,147.5634,147.5911,147.2219,147.3511,20748.0
2021-01-13 11:15:00,159.64,159.69,159.33,159.4,19494.0,147.3511,147.3973,147.065,147.1296,19494.0
2021-01-13 11:20:00,159.3,159.53,159.03,159.25,69142.0,147.0373,147.2496,146.7881,146.9911,69142.0
2021-01-13 11:25:00,159.28,159.67,159.28,159.56,25917.0,147.0188,147.3788,147.0188,147.2773,25917.0
2021-01-13 11:30:00,159.57,159.59,159.35,159.45,22620.0,147.2865,147.305,147.0834,147.1757,22620.0
2021-01-13 11:35:00,159.5,159.56,159.41,159.48,15378.0,147.2219,147.2773,147.1388,147.2034,15378.0
2021-01-13 11:40:00,159.52,159.88,159.48,159.75,8179.0,147.2403,147.5726,147.2034,147.4526,8179.0
2021-01-13 11:45:00,159.76,159.93,159.68,159.89,11950.0,147.4619,147.6188,147.388,147.5819,11950.0
2021-01-13 11:50:00,159.9,159.95,159.41,159.47,9034.0,147.5911,147.6372,147.1388,147.1942,9034.0
2021-01-13 11:55:00,159.47,159.58,159.38,159.5,14219.0,147.1942,147.2957,147.1111,147.2219,14219.0
2021-01-13 12:00:00,159.46,159.47,159.17,159.3,6512.0,147.185,147.1942,146.9173,147.0373,6512.0
2021-01-13 12:05:00,159.22,159.41,159.17,159.25,4815.0,146.9634,147.1388,146.9173,146.9911,4815.0
2021-01-13 12:10:00,159.34,159.57,159.34,159.44,4922.0,147.0742,147.2865,147.0742,147.1665,4922.0
2021-01-13 12:15:00,159.49,159.54,159.32,159.32,3940.0,147.2126,147.2588,147.0557,147.0557,3940.0
2021-01-13 12:20:00,159.33,159.35,159.23,159.31,5492.0,147.065,147.0834,146.9727,147.0465,5492.0
2021-01-13 12:25:00,159.31,159.53,159.25,159.53,4356.0,147.0465,147.2496,146.9911,147.2496,4356.0
2021-01-13 12:30:00,159.53,159.63,159.3,159.32,10714.0,147.2496,147.3419,147.0373,147.0557,10714.0
2021-01-13 12:35:00,159.4,159.47,159.34,159.47,4180.0,147.1296,147.1942,147.0742,147.1942,4180.0
2021-01-13 12:40:00,159.47,159.67,159.47,159.59,6529.0,147.1942,147.3788,147.1942,147.305,6529.0
2021-01-13 12:45:00,159.59,159.63,159.36,159.36,18134.0,147.305,147.3419,147.0927,147.0927,18134.0
2021-01-13 12:50:00,159.35,159.57,159.25,159.57,6449.0,147.0834,147.2865,146.9911,147.2865,6449.0
2021-01-13 12:55:00,159.6,159.6,159.45,159.5,6776.0,147.3142,147.3142,147.1757,147.2219,6776.0
2021-01-13 13:00:00,159.52,159.68,159.51,159.68,5822.0,147.2403,147.388,147.2311,147.388,5822.0
2021-01-13 13:05:00,159.68,159.77,159.52,159.59,3514.0,147.388,147.4711,147.2403,147.305,3514.0
2021-01-13 13:10:00,159.61,159.68,159.44,159.68,21374.0,147.3234,147.388,147.1665,147.388,21374.0
2021-01-13 13:15:00,159.65,159.92,159.65,159.84,8068.0,147.3603,147.6095,147.3603,147.5357,8068.0
2021-01-13 13:20:00,159.81,159.81,159.63,159.79,19693.0,147.508,147.508,147.3419,147.4896,19693.0
2021-01-13 13:25:00,159.78,159.8,159.7,159.72,6523.0,147.4803,147.4988,147.4065,147.4249,6523.0
2021-01-13 13:30:00,159.75,159.82,159.61,159.76,46186.0,147.4526,147.5172,147.3234,147.4619,46186.0
2021-01-13 13:35:00,159.78,159.95,159.77,159.9,35619.0,147.4803,147.6372,147.4711,147.5911,35619.0
2021-01-13 13:40:00,159.9,159.9,159.65,159.73,5250.0,147.5911,147.5911,147.3603,147.4342,5250.0
2021-01-13 13:45:00,159.66,159.7,159.6,159.6,4544.0,147.3696,147.4065,147.3142,147.3142,4544.0
2021-01-13 13:50:00,159.64,159.65,159.45,159.5,3742.0,147.3511,147.3603,147.1757,147.2219,3742.0
2021-01-13 13:55:00,159.53,159.57,159.36,159.5,7618.0,147.2496,147.2865,147.0927,147.2219,7618.0
2021-01-13 14:00:00,159.48,159.83,159.35,159.46,23885.0,147.2034,147.5265,147.0834,147.185,23885.0
2021-01-13 14:05:00,159.47,159.68,159.4,159.65,12938.0,147.1942,147.388,147.1296,147.3603,12938.0
2021-01-13 14:10:00,159.65,159.65,159.44,159.46,27929.0,147.3603,147.3603,147.1665,147.185,27929.0
2021-01-13 14:15:00,159.45,159.5,159.41,159.45,9814.0,147.1757,147.2219,147.1388,147.1757,9814.0
2021-01-13 14:20:00,159.44,159.45,159.35,159.38,5620.0,147.1665,147.1757,147.0834,147.1111,5620.0
2021-01-13 14:25:00,159.44,159.52,159.41,159.5,34073.0,147.1665,147.2403,147.1388,147.2219,34073.0
2021-01-13 14:30:00,159.5,159.52,159.46,159.46,8860.0,147.2219,147.2403,147.185,147.185,8860.0
2021-01-13 14:35:00,159.4,159.5,159.36,159.48,16768.0,147.1296,147.2219,147.0927,147.2034,16768.0
2021-01-13 14:40:00,159.47,159.51,159.24,159.28,17800.0,147.1942,147.2311,146.9819,147.0188,17800.0
2021-01-13 14:45:00,159.24,159.44,159.23,159.36,10129.0,146.9819,147.1665,146.9727,147.0927,10129.0
2021-01-13 14:50:00,159.36,159.44,159.3,159.34,9193.0,147.0927,147.1665,147.0373,147.0742,9193.0
2021-01-13 14:55:00,159.31,159.32,159.04,159.08,15678.0,147.0465,147.0557,146.7973,146.8342,15678.0
2021-01-13 15:00:00,159.09,159.1,158.68,158.68,22037.0,146.8434,146.8527,146.465,146.465,22037.0
2021-01-13 15:05:00,158.66,158.67,158.54,158.57,13614.0,146.4465,146.4558,146.3358,146.3635,13614.0
2021-01-13 15:10:00,158.61,158.86,158.6,158.65,11374.0,146.4004,146.6311,146.3912,146.4373,11374.0
2021-01-13 15:15:00,158.67,158.72,158.58,158.59,17069.0,146.4558,146.5019,146.3727,146.3819,17069.0
2021-01-13 15:20:00,158.58,158.6,158.45,158.47,13950.0,146.3727,146.3912,146.2527,146.2712,13950.0
2021-01-13 15:25:00,158.47,158.57,158.15,158.15,14166.0,146.2712,146.3635,145.9758,145.9758,14166.0
2021-01-13 15:30:00,158.15,158.49,158.15,158.47,14340.0,145.9758,146.2896,145.9758,146.2712,14340.0
2021-01-13 15:35:00,158.49,158.49,158.33,158.46,13025.0,146.2896,146.2896,146.1419,146.2619,13025.0
2021-01-13 15:40:00,158.45,158.73,158.44,158.61,29793.0,146.2527,146.5112,146.2435,146.4004,29793.0
2021-01-13 15:45:00,158.6,158.64,158.47,158.6,27078.0,146.3912,146.4281,146.2712,146.3912,27078.0
2021-01-13 15:50:00,158.61,158.84,158.44,158.79,65785.0,146.4004,146.6127,146.2435,146.5665,65785.0
2021-01-13 15:55:00,158.8,158.85,158.47,158.47,181672.0,146.5758,146.6219,146.2712,146.2712,181672.0
2021-01-14 09:30:00,159.35,160.02,159.18,159.99,41481.0,147.0834,147.7018,146.9265,147.6742,41481.0
2021-01-14 09:35:00,160.1,160.28,159.8,159.85,9977.0,147.7757,147.9418,147.4988,147.5449,9977.0
2021-01-14 09:40:00,159.88,159.99,159.4,159.72,6890.0,147.5726,147.6742,147.1296,147.4249,6890.0
2021-01-14 09:45:00,159.76,160.26,159.75,160.17,11244.0,147.4619,147.9234,147.4526,147.8403,11244.0
2021-01-14 09:50:00,160.24,160.3,159.78,159.82,10015.0,147.9049,147.9603,147.4803,147.5172,10015.0
2021-01-14 09:55:00,159.93,159.97,159.78,159.86,10473.0,147.6188,147.6557,147.4803,147.5542,10473.0
2021-01-14 10:00:00,159.79,160.05,159.64,159.87,20387.0,147.4896,147.7295,147.3511,147.5634,20387.0
2021-01-14 10:05:00,159.79,159.85,159.64,159.71,5698.0,147.4896,147.5449,147.3511,147.4157,5698.0
2021-01-14 10:10:00,159.69,159.74,159.49,159.55,8680.0,147.3973,147.4434,147.2126,147.268,8680.0
2021-01-14 10:15:00,159.6,159.71,159.5,159.69,7237.0,147.3142,147.4157,147.2219,147.3973,7237.0
2021-01-14 10:20:00,159.69,159.71,159.5,159.71,5267.0,147.3973,147.4157,147.2219,147.4157,5267.0
2021-01-14 10:25:00,159.66,159.98,159.66,159.9,18911.0,147.3696,147.6649,147.3696,147.5911,18911.0
2021-01-14 10:30:00,159.91,160.0,159.73,159.96,12148.0,147.6003,147.6834,147.4342,147.6465,12148.0
2021-01-14 10:35:00,159.99,160.04,159.9,159.97,17243.0,147.6742,147.7203,147.5911,147.6557,17243.0
2021-01-14 10:40:00,159.95,160.09,159.91,159.96,32235.0,147.6372,147.7665,147.6003,147.6465,32235.0
2021-01-14 10:45:00,159.94,160.3,159.92,160.1,26827.0,147.628,147.9603,147.6095,147.7757,26827.0
2021-01-14 10:50:00,160.06,160.21,159.86,159.95,11154.0,147.7388,147.8772,147.5542,147.6372,11154.0
2021-01-14 10:55:00,159.92,160.09,159.68,160.09,15473.0,147.6095,147.7665,147.388,147.7665,15473.0
2021-01-14 11:00:00,160.13,160.25,160.08,160.13,8492.0,147.8034,147.9141,147.7572,147.8034,8492.0
2021-01-14 11:05:00,160.12,160.13,159.66,159.92,20869.0,147.7942,147.8034,147.3696,147.6095,20869.0
2021-01-14 11:10:00,159.92,160.02,159.85,160.0,11124.0,147.6095,147.7018,147.5449,147.6834,11124.0
2021-01-14 11:15:00,160.0,160.15,159.97,160.15,10698.0,147.6834,147.8218,147.6557,147.8218,10698.0
2021-01-14 11:20:00,160.14,160.33,160.12,160.31,11698.0,147.8126,147.988,147.7942,147.9695,11698.0
2021-01-14 11:25:00,160.32,160.5,160.28,160.49,13569.0,147.9788,148.1449,147.9418,148.1357,13569.0
2021-01-14 11:30:00,160.52,160.8,160.5,160.5,11846.0,148.1634,148.4218,148.1449,148.1449,11846.0
2021-01-14 11:35:00,160.44,160.51,160.23,160.25,14337.0,148.0895,148.1541,147.8957,147.9141,14337.0
2021-01-14 11:40:00,160.25,160.46,160.25,160.45,6673.0,147.9141,148.108,147.9141,148.0987,6673.0
2021-01-14 11:45:00,160.45,160.61,160.42,160.42,4189.0,148.0987,148.2464,148.0711,148.0711,4189.0
2021-01-14 11:50:00,160.4,160.62,160.39,160.62,4761.0,148.0526,148.2557,148.0434,148.2557,4761.0
2021-01-14 11:55:00,160.58,160.74,160.56,160.58,12765.0,148.2187,148.3664,148.2003,148.2187,12765.0
2021-01-14 12:00:00,160.59,160.82,160.55,160.6,8682.0,148.228,148.4403,148.1911,148.2372,8682.0
2021-01-14 12:05:00,160.57,160.61,160.24,160.34,15984.0,148.2095,148.2464,147.9049,147.9972,15984.0
2021-01-14 12:10:00,160.27,160.38,160.21,160.34,9924.0,147.9326,148.0341,147.8772,147.9972,9924.0
2021-01-14 12:15:00,160.37,160.51,160.28,160.46,8619.0,148.0249,148.1541,147.9418,148.108,8619.0
2021-01-14 12:20:00,160.43,160.65,160.43,160.46,7397.0,148.0803,148.2834,148.0803,148.108,7397.0
2021-01-14 12:25:00,160.46,160.56,160.35,160.36,9657.0,148.108,148.2003,148.0064,148.0157,9657.0
2021-01-14 12:30:00,160.36,160.41,160.1,160.17,6413.0,148.0157,148.0618,147.7757,147.8403,6413.0
2021-01-14 12:35:00,160.17,160.24,160.13,160.16,5811.0,147.8403,147.9049,147.8034,147.8311,5811.0
2021-01-14 12:40:00,160.16,160.2,159.9,159.96,5412.0,147.8311,147.868,147.5911,147.6465,5412.0
2021-01-14 12:45:00,159.92,160.1,159.9,160.05,4918.0,147.6095,147.7757,147.5911,147.7295,4918.0
2021-01-14 12:50:00,160.02,160.44,160.02,160.41,7178.0,147.7018,148.0895,147.7018,148.0618,7178.0
2021-01-14 12:55:00,160.41,160.45,160.34,160.42,161658.0,148.0618,148.0987,147.9972,148.0711,161658.0
2021-01-14 13:00:00,160.38,160.48,160.28,160.36,25894.0,148.0341,148.1264,147.9418,148.0157,25894.0
2021-01-14 13:05:00,160.37,160.54,160.27,160.54,4238.0,148.0249,148.1818,147.9326,148.1818,4238.0
2021-01-14 13:10:00,160.51,160.66,160.43,160.43,4846.0,148.1541,148.2926,148.0803,148.0803,4846.0
2021-01-14 13:15:00,160.42,160.42,160.12,160.21,4690.0,148.0711,148.0711,147.7942,147.8772,4690.0
2021-01-14 13:20:00,160.15,160.27,160.01,160.22,5911.0,147.8218,147.9326,147.6926,147.8865,5911.0
2021-01-14 13:25:00,160.24,160.24,159.95,160.09,3590.0,147.9049,147.9049,147.6372,147.7665,3590.0
2021-01-14 13:30:00,160.01,160.26,160.01,160.22,5600.0,147.6926,147.9234,147.6926,147.8865,5600.0
2021-01-14 13:35:00,160.26,160.3,160.16,160.17,11348.0,147.9234,147.9603,147.8311,147.8403,11348.0
2021-01-14 13:40:00,160.19,160.34,160.18,160.25,10290.0,147.8588,147.9972,147.8495,147.9141,10290.0
2021-01-14 13:45:00,160.24,160.49,160.2,160.45,4055.0,147.9049,148.1357,147.868,148.0987,4055.0
2021-01-14 13:50:00,160.46,160.5,160.26,160.28,5877.0,148.108,148.1449,147.9234,147.9418,5877.0
2021-01-14 13:55:00,160.28,160.52,160.28,160.4,4755.0,147.9418,148.1634,147.9418,148.0526,4755.0
2021-01-14 14:00:00,160.28,160.46,160.28,160.33,3440.0,147.9418,148.108,147.9418,147.988,3440.0
2021-01-14 14:05:00,160.31,160.46,160.28,160.37,7094.0,147.9695,148.108,147.9418,148.0249,7094.0
2021-01-14 14:10:00,160.42,160.45,160.24,160.32,5539.0,148.0711,148.0987,147.9049,147.9788,5539.0
2021-01-14 14:15:00,160.31,160.51,160.31,160.48,4708.0,147.9695,148.1541,147.9695,148.1264,4708.0
2021-01-14 14:20:00,160.47,160.47,160.25,160.31,6301.0,148.1172,148.1172,147.9141,147.9695,6301.0
2021-01-14 14:25:00,160.33,160.35,160.05,160.24,6440.0,147.988,148.0064,147.7295,147.9049,6440.0
2021-01-14 14:30:00,160.25,160.37,160.17,160.35,6358.0,147.9141,148.0249,147.8403,148.0064,6358.0
2021-01-14 14:35:00,160.34,160.52,160.32,160.39,8662.0,147.9972,148.1634,147.9788,148.0434,8662.0
2021-01-14 14:40:00,160.34,160.42,160.25,160.3,6893.0,147.9972,148.0711,147.9141,147.9603,6893.0
2021-01-14 14:45:00,160.3,160.4,160.28,160.3,6910.0,147.9603,148.0526,147.9418,147.9603,6910.0
2021-01-14 14:50:00,160.28,160.34,160.2,160.29,13248.0,147.9418,147.9972,147.868,147.9511,13248.0
2021-01-14 14:55:00,160.32,160.4,160.17,160.3,8827.0,147.9788,148.0526,147.8403,147.9603,8827.0
2021-01-14 15:00:00,160.27,160.34,160.13,160.2,8087.0,147.9326,147.9972,147.8034,147.868,8087.0
2021-01-14 15:05:00,160.21,160.32,160.12,160.12,6971.0,147.8772,147.9788,147.7942,147.7942,6971.0
2021-01-14 15:10:00,160.16,160.24,159.93,160.01,10624.0,147.8311,147.9049,147.6188,147.6926,10624.0
2021-01-14 15:15:00,160.0,160.08,159.58,159.61,10406.0,147.6834,147.7572,147.2957,147.3234,10406.0
2021-01-14 15:20:00,159.55,159.86,159.43,159.65,17664.0,147.268,147.5542,147.1573,147.3603,17664.0
2021-01-14 15:25:00,159.6,159.7,159.42,159.7,14361.0,147.3142,147.4065,147.148,147.4065,14361.0
2021-01-14 15:30:00,159.67,159.96,159.55,159.8,18474.0,147.3788,147.6465,147.268,147.4988,18474.0
2021-01-14 15:35:00,159.76,159.85,159.58,159.78,17961.0,147.4619,147.5449,147.2957,147.4803,17961.0
2021-01-14 15:40:00,159.73,159.93,159.73,159.82,21653.0,147.4342,147.6188,147.4342,147.5172,21653.0
2021-01-14 15:45:00,159.87,159.87,159.46,159.47,35641.0,147.5634,147.5634,147.185,147.1942,35641.0
2021-01-14 15:50:00,159.5,159.68,159.37,159.38,46490.0,147.2219,147.388,147.1019,147.1111,46490.0
2021-01-14 15:55:00,159.35,159.6,159.27,159.45,98267.0,147.0834,147.3142,147.0096,147.1757,98267.0
2021-01-15 09:30:00,157.88,158.5,156.54,156.97,172851.0,145.7266,146.2989,144.4897,144.8866,172851.0
2021-01-15 09:35:00,157.0,157.0,156.25,156.65,8027.0,144.9143,144.9143,144.2221,144.5913,8027.0
2021-01-15 09:40:00,156.64,157.85,156.36,157.7,11629.0,144.582,145.6989,144.3236,145.5604,11629.0
2021-01-15 09:45:00,157.65,157.98,157.53,157.89,7828.0,145.5143,145.8189,145.4035,145.7358,7828.0
2021-01-15 09:50:00,157.9,157.99,157.31,157.53,11007.0,145.745,145.8281,145.2005,145.4035,11007.0
2021-01-15 09:55:00,157.48,157.53,156.96,157.42,27470.0,145.3574,145.4035,144.8774,145.302,27470.0
2021-01-15 10:00:00,157.46,157.59,156.73,156.87,19455.0,145.3389,145.4589,144.6651,144.7943,19455.0
2021-01-15 10:05:00,156.86,156.9,156.16,156.4,16493.0,144.7851,144.822,144.139,144.3605,16493.0
2021-01-15 10:10:00,156.4,157.08,156.29,156.65,15509.0,144.3605,144.9882,144.259,144.5913,15509.0
2021-01-15 10:15:00,156.58,156.59,155.75,155.75,16030.0,144.5267,144.5359,143.7605,143.7605,16030.0
2021-01-15 10:20:00,155.84,155.92,155.53,155.71,16422.0,143.8436,143.9175,143.5575,143.7236,16422.0
2021-01-15 10:25:00,155.65,156.06,155.53,156.06,10390.0,143.6682,144.0467,143.5575,144.0467,10390.0
2021-01-15 10:30:00,155.95,156.63,155.85,156.52,20704.0,143.9452,144.5728,143.8529,144.4713,20704.0
2021-01-15 10:35:00,156.52,157.12,156.51,157.0,23993.0,144.4713,145.0251,144.462,144.9143,23993.0
2021-01-15 10:40:00,157.01,157.15,156.73,156.73,16859.0,144.9236,145.0528,144.6651,144.6651,16859.0
2021-01-15 10:45:00,156.82,156.86,156.53,156.62,17283.0,144.7482,144.7851,144.4805,144.5636,17283.0
2021-01-15 10:50:00,156.61,156.89,156.37,156.37,15952.0,144.5543,144.8128,144.3328,144.3328,15952.0
2021-01-15 10:55:00,156.32,156.38,156.05,156.16,14631.0,144.2867,144.3421,144.0375,144.139,14631.0
2021-01-15 11:00:00,156.17,156.23,155.78,155.93,22789.0,144.1482,144.2036,143.7882,143.9267,22789.0
2021-01-15 11:05:00,155.87,156.04,155.68,156.04,13471.0,143.8713,144.0282,143.6959,144.0282,13471.0
2021-01-15 11:10:00,155.99,156.36,155.9,156.36,16260.0,143.9821,144.3236,143.899,144.3236,16260.0
2021-01-15 11:15:00,156.32,156.94,156.2,156.94,19999.0,144.2867,144.8589,144.1759,144.8589,19999.0
2021-01-15 11:20:00,156.92,157.17,156.81,157.12,11353.0,144.8405,145.0712,144.739,145.0251,11353.0
2021-01-15 11:25:00,157.08,157.5,157.03,157.47,15169.0,144.9882,145.3758,144.942,145.3481,15169.0
2021-01-15 11:30:00,157.47,157.72,157.39,157.56,11310.0,145.3481,145.5789,145.2743,145.4312,11310.0
2021-01-15 11:35:00,157.56,157.59,157.28,157.41,10793.0,145.4312,145.4589,145.1728,145.2928,10793.0
2021-01-15 11:40:00,157.45,157.69,157.44,157.48,9067.0,145.3297,145.5512,145.3205,145.3574,9067.0
2021-01-15 11:45:00,157.48,157.48,157.28,157.28,9073.0,145.3574,145.3574,145.1728,145.1728,9073.0
2021-01-15 11:50:00,157.3,157.4,157.11,157.2,8551.0,145.1912,145.2835,145.0159,145.0989,8551.0
2021-01-15 11:55:00,157.25,157.4,157.08,157.29,10273.0,145.1451,145.2835,144.9882,145.182,10273.0
2021-01-15 12:00:00,157.3,157.74,157.27,157.69,10171.0,145.1912,145.5974,145.1635,145.5512,10171.0
2021-01-15 12:05:00,157.74,157.87,157.47,157.62,12469.0,145.5974,145.7174,145.3481,145.4866,12469.0
2021-01-15 12:10:00,157.59,157.61,157.44,157.58,10883.0,145.4589,145.4774,145.3205,145.4497,10883.0
2021-01-15 12:15:00,157.52,157.93,157.47,157.91,19706.0,145.3943,145.7727,145.3481,145.7543,19706.0
2021-01-15 12:20:00,157.89,157.92,157.44,157.54,14438.0,145.7358,145.7635,145.3205,145.4128,14438.0
2021-01-15 12:25:00,157.5,157.75,157.5,157.63,10339.0,145.3758,145.6066,145.3758,145.4958,10339.0
2021-01-15 12:30:00,157.63,157.97,157.49,157.97,12772.0,145.4958,145.8097,145.3666,145.8097,12772.0
2021-01-15 12:35:00,157.94,158.18,157.93,158.15,12804.0,145.782,146.0035,145.7727,145.9758,12804.0
2021-01-15 12:40:00,158.2,158.54,158.19,158.41,9558.0,146.022,146.3358,146.0127,146.2158,9558.0
2021-01-15 12:45:00,158.41,158.43,158.23,158.38,11293.0,146.2158,146.2342,146.0496,146.1881,11293.0
2021-01-15 12:50:00,158.33,158.71,158.27,158.69,11154.0,146.1419,146.4927,146.0866,146.4742,11154.0
2021-01-15 12:55:00,158.67,158.76,158.39,158.47,11896.0,146.4558,146.5388,146.1973,146.2712,11896.0
2021-01-15 13:00:00,158.46,158.46,158.16,158.25,10153.0,146.2619,146.2619,145.985,146.0681,10153.0
2021-01-15 13:05:00,158.25,158.54,158.25,158.54,9378.0,146.0681,146.3358,146.0681,146.3358,9378.0
2021-01-15 13:10:00,158.5,158.61,158.35,158.61,11471.0,146.2989,146.4004,146.1604,146.4004,11471.0
2021-01-15 13:15:00,158.59,159.01,158.58,158.88,13604.0,146.3819,146.7696,146.3727,146.6496,13604.0
2021-01-15 13:20:00,158.88,159.06,158.81,158.84,9862.0,146.6496,146.8157,146.585,146.6127,9862.0
2021-01-15 13:25:00,158.87,158.91,158.74,158.78,8715.0,146.6404,146.6773,146.5204,146.5573,8715.0
2021-01-15 13:30:00,158.78,158.87,158.7,158.77,10423.0,146.5573,146.6404,146.4835,146.5481,10423.0
2021-01-15 13:35:00,158.76,158.96,158.67,158.93,10265.0,146.5388,146.7234,146.4558,146.6958,10265.0
2021-01-15 13:40:00,158.94,158.95,158.7,158.92,10906.0,146.705,146.7142,146.4835,146.6865,10906.0
2021-01-15 13:45:00,158.91,158.92,158.7,158.71,6115.0,146.6773,146.6865,146.4835,146.4927,6115.0
2021-01-15 13:50:00,158.71,158.88,158.58,158.75,9808.0,146.4927,146.6496,146.3727,146.5296,9808.0
2021-01-15 13:55:00,158.7,158.94,158.61,158.87,8424.0,146.4835,146.705,146.4004,146.6404,8424.0
2021-01-15 14:00:00,158.83,159.0,158.77,158.89,8739.0,146.6035,146.7604,146.5481,146.6588,8739.0
2021-01-15 14:05:00,158.89,158.9,158.57,158.67,7540.0,146.6588,146.6681,146.3635,146.4558,7540.0
2021-01-15 14:10:00,158.67,158.67,158.36,158.44,7945.0,146.4558,146.4558,146.1696,146.2435,7945.0
2021-01-15 14:15:00,158.42,158.57,158.38,158.53,10128.0,146.225,146.3635,146.1881,146.3265,10128.0
2021-01-15 14:20:00,158.53,158.53,158.33,158.38,18291.0,146.3265,146.3265,146.1419,146.1881,18291.0
2021-01-15 14:25:00,158.37,158.53,158.2,158.46,15552.0,146.1789,146.3265,146.022,146.2619,15552.0
2021-01-15 14:30:00,158.53,158.72,158.53,158.55,10233.0,146.3265,146.5019,146.3265,146.345,10233.0
2021-01-15 14:35:00,158.51,158.7,158.4,158.69,10104.0,146.3081,146.4835,146.2066,146.4742,10104.0
2021-01-15 14:40:00,158.73,158.78,158.6,158.76,8877.0,146.5112,146.5573,146.3912,146.5388,8877.0
2021-01-15 14:45:00,158.76,158.89,158.71,158.82,10567.0,146.5388,146.6588,146.4927,146.5942,10567.0
2021-01-15 14:50:00,158.82,158.82,158.62,158.69,11890.0,146.5942,146.5942,146.4096,146.4742,11890.0
2021-01-15 14:55:00,158.7,158.73,158.53,158.61,9580.0,146.4835,146.5112,146.3265,146.4004,9580.0
2021-01-15 15:00:00,158.64,158.84,158.63,158.75,7352.0,146.4281,146.6127,146.4188,146.5296,7352.0
2021-01-15 15:05:00,158.75,158.76,158.43,158.44,9527.0,146.5296,146.5388,146.2342,146.2435,9527.0
2021-01-15 15:10:00,158.47,158.97,158.45,158.95,16007.0,146.2712,146.7327,146.2527,146.7142,16007.0
2021-01-15 15:15:00,158.95,159.0,158.78,158.83,13398.0,146.7142,146.7604,146.5573,146.6035,13398.0
2021-01-15 15:20:00,158.83,158.84,158.6,158.71,13659.0,146.6035,146.6127,146.3912,146.4927,13659.0
2021-01-15 15:25:00,158.69,158.71,158.5,158.51,16447.0,146.4742,146.4927,146.2989,146.3081,16447.0
2021-01-15 15:30:00,158.54,158.55,158.24,158.46,14652.0,146.3358,146.345,146.0589,146.2619,14652.0
2021-01-15 15:35:00,158.44,158.64,158.44,158.53,16037.0,146.2435,146.4281,146.2435,146.3265,16037.0
2021-01-15 15:40:00,158.52,158.75,158.33,158.35,20901.0,146.3173,146.5296,146.1419,146.1604,20901.0
2021-01-15 15:45:00,158.39,158.58,158.33,158.43,41750.0,146.1973,146.3727,146.1419,146.2342,41750.0
2021-01-15 15:50:00,158.44,158.47,157.63,157.83,72918.0,146.2435,146.2712,145.4958,145.6804,72918.0
2021-01-15 15:55:00,157.91,158.12,157.74,157.74,140943.0,145.7543,145.9481,145.5974,145.5974,140943.0
2021-01-19 09:30:00,159.35,159.56,158.45,158.45,68353.0,147.0834,147.2773,146.2527,146.2527,68353.0
2021-01-19 09:35:00,158.45,159.29,158.3,158.86,39795.0,146.2527,147.028,146.1143,146.6311,39795.0
2021-01-19 09:40:00,159.02,159.67,158.91,159.44,16861.0,146.7788,147.3788,146.6773,147.1665,16861.0
2021-01-19 09:45:00,159.53,159.79,159.17,159.3,12872.0,147.2496,147.4896,146.9173,147.0373,12872.0
2021-01-19 09:50:00,159.38,159.78,159.37,159.43,13312.0,147.1111,147.4803,147.1019,147.1573,13312.0
2021-01-19 09:55:00,159.45,159.97,159.4,159.68,12628.0,147.1757,147.6557,147.1296,147.388,12628.0
2021-01-19 10:00:00,159.68,160.05,159.55,159.97,12458.0,147.388,147.7295,147.268,147.6557,12458.0
2021-01-19 10:05:00,159.98,160.32,159.54,159.59,13453.0,147.6649,147.9788,147.2588,147.305,13453.0
2021-01-19 10:10:00,159.68,159.98,159.46,159.98,7234.0,147.388,147.6649,147.185,147.6649,7234.0
2021-01-19 10:15:00,159.93,160.16,159.93,159.99,12650.0,147.6188,147.8311,147.6188,147.6742,12650.0
2021-01-19 10:20:00,159.95,160.18,159.77,160.0,15842.0,147.6372,147.8495,147.4711,147.6834,15842.0
2021-01-19 10:25:00,159.9,160.15,159.79,160.1,12145.0,147.5911,147.8218,147.4896,147.7757,12145.0
2021-01-19 10:30:00,160.15,160.55,160.14,160.41,17392.0,147.8218,148.1911,147.8126,148.0618,17392.0
2021-01-19 10:35:00,160.4,160.46,160.25,160.28,10996.0,148.0526,148.108,147.9141,147.9418,10996.0
2021-01-19 10:40:00,160.2,160.33,160.06,160.3,57135.0,147.868,147.988,147.7388,147.9603,57135.0
2021-01-19 10:45:00,160.31,160.39,160.15,160.3,15537.0,147.9695,148.0434,147.8218,147.9603,15537.0
2021-01-19 10:50:00,160.28,160.35,159.5,159.58,15766.0,147.9418,148.0064,147.2219,147.2957,15766.0
2021-01-19 10:55:00,159.56,159.74,159.31,159.63,36354.0,147.2773,147.4434,147.0465,147.3419,36354.0
2021-01-19 11:00:00,159.55,159.8,159.51,159.75,11864.0,147.268,147.4988,147.2311,147.4526,11864.0
2021-01-19 11:05:00,159.77,159.87,159.5,159.61,8145.0,147.4711,147.5634,147.2219,147.3234,8145.0
2021-01-19 11:10:00,159.65,159.81,159.54,159.67,13173.0,147.3603,147.508,147.2588,147.3788,13173.0
2021-01-19 11:15:00,159.66,159.76,159.33,159.52,6470.0,147.3696,147.4619,147.065,147.2403,6470.0
2021-01-19 11:20:00,159.47,159.53,159.09,159.33,12984.0,147.1942,147.2496,146.8434,147.065,12984.0
2021-01-19 11:25:00,159.41,159.44,158.9,159.22,9203.0,147.1388,147.1665,146.6681,146.9634,9203.0
2021-01-19 11:30:00,159.22,159.26,158.81,158.91,8633.0,146.9634,147.0004,146.585,146.6773,8633.0
2021-01-19 11:35:00,158.89,159.08,158.78,158.92,13190.0,146.6588,146.8342,146.5573,146.6865,13190.0
2021-01-19 11:40:00,158.93,159.13,158.86,159.13,11668.0,146.6958,146.8804,146.6311,146.8804,11668.0
2021-01-19 11:45:00,159.14,159.49,159.14,159.34,16602.0,146.8896,147.2126,146.8896,147.0742,16602.0
2021-01-19 11:50:00,159.3,159.56,159.28,159.49,8244.0,147.0373,147.2773,147.0188,147.2126,8244.0
2021-01-19 11:55:00,159.45,159.49,158.91,158.94,10136.0,147.1757,147.2126,146.6773,146.705,10136.0
2021-01-19 12:00:00,158.86,159.15,158.86,158.98,8075.0,146.6311,146.8988,146.6311,146.7419,8075.0
2021-01-19 12:05:00,158.94,158.96,158.72,158.72,6262.0,146.705,146.7234,146.5019,146.5019,6262.0
2021-01-19 12:10:00,158.71,159.01,158.63,159.0,8965.0,146.4927,146.7696,146.4188,146.7604,8965.0
2021-01-19 12:15:00,158.96,159.01,158.79,158.92,12712.0,146.7234,146.7696,146.5665,146.6865,12712.0
2021-01-19 12:20:00,158.95,159.03,158.85,159.03,8506.0,146.7142,146.7881,146.6219,146.7881,8506.0
2021-01-19 12:25:00,159.01,159.03,158.74,158.79,5644.0,146.7696,146.7881,146.5204,146.5665,5644.0
2021-01-19 12:30:00,158.81,158.93,158.73,158.77,14091.0,146.585,146.6958,146.5112,146.5481,14091.0
2021-01-19 12:35:00,158.81,158.94,158.67,158.94,8178.0,146.585,146.705,146.4558,146.705,8178.0
2021-01-19 12:40:00,158.91,159.05,158.85,159.01,16495.0,146.6773,146.8065,146.6219,146.7696,16495.0
2021-01-19 12:45:00,159.0,159.12,158.95,159.01,7502.0,146.7604,146.8711,146.7142,146.7696,7502.0
2021-01-19 12:50:00,158.96,158.96,158.61,158.62,7895.0,146.7234,146.7234,146.4004,146.4096,7895.0
2021-01-19 12:55:00,158.64,158.93,158.58,158.9,28471.0,146.4281,146.6958,146.3727,146.6681,28471.0
2021-01-19 13:00:00,158.93,159.19,158.85,159.19,15501.0,146.6958,146.9357,146.6219,146.9357,15501.0
2021-01-19 13:05:00,159.19,159.31,159.12,159.17,13074.0,146.9357,147.0465,146.8711,146.9173,13074.0
2021-01-19 13:10:00,159.17,159.41,159.16,159.28,9809.0,146.9173,147.1388,146.9081,147.0188,9809.0
2021-01-19 13:15:00,159.22,159.31,159.06,159.06,10698.0,146.9634,147.0465,146.8157,146.8157,10698.0
2021-01-19 13:20:00,159.09,159.14,158.99,159.09,18112.0,146.8434,146.8896,146.7511,146.8434,18112.0
2021-01-19 13:25:00,159.09,159.39,159.05,159.17,15871.0,146.8434,147.1203,146.8065,146.9173,15871.0
2021-01-19 13:30:00,159.13,159.21,158.95,159.13,9435.0,146.8804,146.9542,146.7142,146.8804,9435.0
2021-01-19 13:35:00,159.14,159.27,159.02,159.13,11855.0,146.8896,147.0096,146.7788,146.8804,11855.0
2021-01-19 13:40:00,159.15,159.31,159.13,159.16,12838.0,146.8988,147.0465,146.8804,146.9081,12838.0
2021-01-19 13:45:00,159.17,159.19,159.01,159.1,17373.0,146.9173,146.9357,146.7696,146.8527,17373.0
2021-01-19 13:50:00,159.09,159.14,158.98,159.09,25306.0,146.8434,146.8896,146.7419,146.8434,25306.0
2021-01-19 13:55:00,159.07,159.11,158.94,158.94,9197.0,146.825,146.8619,146.705,146.705,9197.0
2021-01-19 14:00:00,158.92,159.04,158.82,158.83,8979.0,146.6865,146.7973,146.5942,146.6035,8979.0
2021-01-19 14:05:00,158.86,159.13,158.85,159.11,18237.0,146.6311,146.8804,146.6219,146.8619,18237.0
2021-01-19 14:10:00,159.12,159.15,159.06,159.12,14027.0,146.8711,146.8988,146.8157,146.8711,14027.0
2021-01-19 14:15:00,159.16,159.35,159.15,159.31,11547.0,146.9081,147.0834,146.8988,147.0465,11547.0
2021-01-19 14:20:00,159.29,159.33,159.15,159.24,10912.0,147.028,147.065,146.8988,146.9819,10912.0
2021-01-19 14:25:00,159.26,159.32,159.0,159.14,8170.0,147.0004,147.0557,146.7604,146.8896,8170.0
2021-01-19 14:30:00,159.16,159.21,159.07,159.14,10802.0,146.9081,146.9542,146.825,146.8896,10802.0
2021-01-19 14:35:00,159.11,159.17,159.07,159.16,9736.0,146.8619,146.9173,146.825,146.9081,9736.0
2021-01-19 14:40:00,159.14,159.34,159.11,159.25,13330.0,146.8896,147.0742,146.8619,146.9911,13330.0
2021-01-19 14:45:00,159.31,159.53,159.27,159.53,9347.0,147.0465,147.2496,147.0096,147.2496,9347.0
2021-01-19 14:50:00,159.47,159.68,159.47,159.64,31780.0,147.1942,147.388,147.1942,147.3511,31780.0
2021-01-19 14:55:00,159.67,159.83,159.62,159.74,10643.0,147.3788,147.5265,147.3326,147.4434,10643.0
2021-01-19 15:00:00,159.72,159.83,159.65,159.8,16721.0,147.4249,147.5265,147.3603,147.4988,16721.0
2021-01-19 15:05:00,159.81,159.84,159.71,159.8,13194.0,147.508,147.5357,147.4157,147.4988,13194.0
2021-01-19 15:10:00,159.8,159.96,159.76,159.96,11860.0,147.4988,147.6465,147.4619,147.6465,11860.0
2021-01-19 15:15:00,159.96,160.03,159.92,159.95,20132.0,147.6465,147.7111,147.6095,147.6372,20132.0
2021-01-19 15:20:00,159.96,160.0,159.86,159.9,13094.0,147.6465,147.6834,147.5542,147.5911,13094.0
2021-01-19 15:25:00,159.9,159.97,159.81,159.84,16878.0,147.5911,147.6557,147.508,147.5357,16878.0
2021-01-19 15:30:00,159.8,159.96,159.79,159.96,14887.0,147.4988,147.6465,147.4896,147.6465,14887.0
2021-01-19 15:35:00,159.99,160.05,159.94,160.0,26103.0,147.6742,147.7295,147.628,147.6834,26103.0
2021-01-19 15:40:00,160.0,160.32,160.0,160.28,28074.0,147.6834,147.9788,147.6834,147.9418,28074.0
2021-01-19 15:45:00,160.25,160.52,160.25,160.5,45285.0,147.9141,148.1634,147.9141,148.1449,45285.0
2021-01-19 15:50:00,160.57,160.97,160.23,160.71,100036.0,148.2095,148.5787,147.8957,148.3387,100036.0
2021-01-19 15:55:00,160.67,160.96,160.47,160.55,235707.0,148.3018,148.5695,148.1172,148.1911,235707.0
2021-01-20 09:30:00,161.43,162.0,161.12,161.76,47125.0,149.0033,149.5294,148.7172,149.3079,47125.0
2021-01-20 09:35:00,161.7,162.22,161.51,161.57,65160.0,149.2525,149.7325,149.0772,149.1325,65160.0
2021-01-20 09:40:00,161.67,161.86,161.52,161.72,27014.0,149.2248,149.4002,149.0864,149.271,27014.0
2021-01-20 09:45:00,161.58,161.91,161.52,161.77,28292.0,149.1418,149.4464,149.0864,149.3171,28292.0
2021-01-20 09:50:00,161.77,161.79,161.21,161.24,12408.0,149.3171,149.3356,148.8002,148.8279,12408.0
2021-01-20 09:55:00,161.24,161.41,161.09,161.11,19273.0,148.8279,148.9848,148.6895,148.7079,19273.0
2021-01-20 10:00:00,161.13,161.36,160.98,161.36,9471.0,148.7264,148.9387,148.5879,148.9387,9471.0
2021-01-20 10:05:00,161.46,162.08,161.42,162.08,7747.0,149.031,149.6033,148.9941,149.6033,7747.0
2021-01-20 10:10:00,162.03,162.74,162.02,162.69,24135.0,149.5571,150.2125,149.5479,150.1663,24135.0
2021-01-20 10:15:00,162.63,162.98,162.35,162.69,8667.0,150.1109,150.434,149.8525,150.1663,8667.0
2021-01-20 10:20:00,162.52,162.63,162.08,162.39,15498.0,150.0094,150.1109,149.6033,149.8894,15498.0
2021-01-20 10:25:00,162.42,162.59,161.98,162.07,9625.0,149.9171,150.074,149.511,149.594,9625.0
2021-01-20 10:30:00,162.09,162.29,161.92,162.11,9569.0,149.6125,149.7971,149.4556,149.631,9569.0
2021-01-20 10:35:00,162.11,162.16,161.84,161.94,13101.0,149.631,149.6771,149.3817,149.474,13101.0
2021-01-20 10:40:00,162.01,162.11,161.68,161.69,5914.0,149.5387,149.631,149.2341,149.2433,5914.0
2021-01-20 10:45:00,161.69,161.71,161.38,161.43,21763.0,149.2433,149.2618,148.9572,149.0033,21763.0
2021-01-20 10:50:00,161.41,161.53,161.29,161.49,8080.0,148.9848,149.0956,148.8741,149.0587,8080.0
2021-01-20 10:55:00,161.46,161.52,161.22,161.4,12333.0,149.031,149.0864,148.8095,148.9756,12333.0
2021-01-20 11:00:00,161.42,161.45,160.96,160.99,16889.0,148.9941,149.0218,148.5695,148.5972,16889.0
2021-01-20 11:05:00,160.84,160.95,160.54,160.59,8555.0,148.4587,148.5603,148.1818,148.228,8555.0
2021-01-20 11:10:00,160.53,160.76,160.53,160.61,4622.0,148.1726,148.3849,148.1726,148.2464,4622.0
2021-01-20 11:15:00,160.65,160.9,160.65,160.89,4418.0,148.2834,148.5141,148.2834,148.5049,4418.0
2021-01-20 11:20:00,160.84,161.11,160.77,160.82,8230.0,148.4587,148.7079,148.3941,148.4403,8230.0
2021-01-20 11:25:00,160.63,160.72,160.5,160.5,5408.0,148.2649,148.348,148.1449,148.1449,5408.0
2021-01-20 11:30:00,160.38,160.5,160.19,160.28,13275.0,148.0341,148.1449,147.8588,147.9418,13275.0
2021-01-20 11:35:00,160.29,160.34,160.1,160.27,8067.0,147.9511,147.9972,147.7757,147.9326,8067.0
2021-01-20 11:40:00,160.31,160.59,160.3,160.55,12691.0,147.9695,148.228,147.9603,148.1911,12691.0
2021-01-20 11:45:00,160.58,160.67,160.48,160.58,5563.0,148.2187,148.3018,148.1264,148.2187,5563.0
2021-01-20 11:50:00,160.54,160.54,160.08,160.13,4362.0,148.1818,148.1818,147.7572,147.8034,4362.0
2021-01-20 11:55:00,160.13,160.27,160.03,160.22,8174.0,147.8034,147.9326,147.7111,147.8865,8174.0
2021-01-20 12:00:00,160.24,160.45,160.2,160.4,7715.0,147.9049,148.0987,147.868,148.0526,7715.0
2021-01-20 12:05:00,160.42,160.69,160.39,160.65,7893.0,148.0711,148.3203,148.0434,148.2834,7893.0
2021-01-20 12:10:00,160.63,160.66,160.47,160.52,10025.0,148.2649,148.2926,148.1172,148.1634,10025.0
2021-01-20 12:15:00,160.52,160.57,160.39,160.41,6070.0,148.1634,148.2095,148.0434,148.0618,6070.0
2021-01-20 12:20:00,160.41,160.43,160.25,160.28,7612.0,148.0618,148.0803,147.9141,147.9418,7612.0
2021-01-20 12:25:00,160.28,160.35,159.92,159.94,18384.0,147.9418,148.0064,147.6095,147.628,18384.0
2021-01-20 12:30:00,160.02,160.09,159.88,159.91,11791.0,147.7018,147.7665,147.5726,147.6003,11791.0
2021-01-20 12:35:00,159.92,159.96,159.87,159.91,8696.0,147.6095,147.6465,147.5634,147.6003,8696.0
2021-01-20 12:40:00,159.9,160.12,159.87,160.12,15155.0,147.5911,147.7942,147.5634,147.7942,15155.0
2021-01-20 12:45:00,160.12,160.46,160.12,160.4,5768.0,147.7942,148.108,147.7942,148.0526,5768.0
2021-01-20 12:50:00,160.42,160.42,160.32,160.38,5913.0,148.0711,148.0711,147.9788,148.0341,5913.0
2021-01-20 12:55:00,160.34,160.44,160.21,160.26,29647.0,147.9972,148.0895,147.8772,147.9234,29647.0
2021-01-20 13:00:00,160.28,160.35,160.14,160.26,6614.0,147.9418,148.0064,147.8126,147.9234,6614.0
2021-01-20 13:05:00,160.26,160.26,159.97,160.1,4873.0,147.9234,147.9234,147.6557,147.7757,4873.0
2021-01-20 13:10:00,160.09,160.22,160.08,160.19,9936.0,147.7665,147.8865,147.7572,147.8588,9936.0
2021-01-20 13:15:00,160.17,160.18,159.87,159.9,4048.0,147.8403,147.8495,147.5634,147.5911,4048.0
2021-01-20 13:20:00,159.87,160.01,159.83,159.92,7168.0,147.5634,147.6926,147.5265,147.6095,7168.0
2021-01-20 13:25:00,159.91,160.11,159.86,159.94,6904.0,147.6003,147.7849,147.5542,147.628,6904.0
2021-01-20 13:30:00,159.94,160.32,159.94,160.18,5076.0,147.628,147.9788,147.628,147.8495,5076.0
2021-01-20 13:35:00,160.18,160.31,160.15,160.21,11855.0,147.8495,147.9695,147.8218,147.8772,11855.0
2021-01-20 13:40:00,160.18,160.22,160.02,160.02,6295.0,147.8495,147.8865,147.7018,147.7018,6295.0
2021-01-20 13:45:00,160.02,160.1,159.92,159.93,8782.0,147.7018,147.7757,147.6095,147.6188,8782.0
2021-01-20 13:50:00,159.93,160.07,159.93,160.01,6386.0,147.6188,147.748,147.6188,147.6926,6386.0
2021-01-20 13:55:00,160.04,160.07,160.01,160.03,5063.0,147.7203,147.748,147.6926,147.7111,5063.0
2021-01-20 14:00:00,160.02,160.02,159.88,159.99,3862.0,147.7018,147.7018,147.5726,147.6742,3862.0
2021-01-20 14:05:00,159.99,160.08,159.84,159.89,8235.0,147.6742,147.7572,147.5357,147.5819,8235.0
2021-01-20 14:10:00,159.86,159.91,159.58,159.7,6018.0,147.5542,147.6003,147.2957,147.4065,6018.0
2021-01-20 14:15:00,159.72,159.89,159.72,159.79,19329.0,147.4249,147.5819,147.4249,147.4896,19329.0
2021-01-20 14:20:00,159.78,159.86,159.67,159.73,4854.0,147.4803,147.5542,147.3788,147.4342,4854.0
2021-01-20 14:25:00,159.72,159.98,159.71,159.93,9587.0,147.4249,147.6649,147.4157,147.6188,9587.0
2021-01-20 14:30:00,159.9,159.96,159.79,159.86,9016.0,147.5911,147.6465,147.4896,147.5542,9016.0
2021-01-20 14:35:00,159.83,159.95,159.79,159.94,8594.0,147.5265,147.6372,147.4896,147.628,8594.0
2021-01-20 14:40:00,159.94,160.09,159.87,159.91,11325.0,147.628,147.7665,147.5634,147.6003,11325.0
2021-01-20 14:45:00,159.91,160.08,159.88,160.04,9516.0,147.6003,147.7572,147.5726,147.7203,9516.0
2021-01-20 14:50:00,160.04,160.05,159.8,159.8,9273.0,147.7203,147.7295,147.4988,147.4988,9273.0
2021-01-20 14:55:00,159.83,159.89,159.63,159.63,25305.0,147.5265,147.5819,147.3419,147.3419,25305.0
2021-01-20 15:00:00,159.66,159.92,159.65,159.86,29897.0,147.3696,147.6095,147.3603,147.5542,29897.0
2021-01-20 15:05:00,159.84,159.96,159.82,159.92,10124.0,147.5357,147.6465,147.5172,147.6095,10124.0
2021-01-20 15:10:00,159.92,160.0,159.82,159.93,10735.0,147.6095,147.6834,147.5172,147.6188,10735.0
2021-01-20 15:15:00,159.91,160.06,159.88,160.03,8234.0,147.6003,147.7388,147.5726,147.7111,8234.0
2021-01-20 15:20:00,160.01,160.09,159.89,159.89,10712.0,147.6926,147.7665,147.5819,147.5819,10712.0
2021-01-20 15:25:00,159.91,159.95,159.76,159.79,16539.0,147.6003,147.6372,147.4619,147.4896,16539.0
2021-01-20 15:30:00,159.78,159.87,159.74,159.81,29049.0,147.4803,147.5634,147.4434,147.508,29049.0
2021-01-20 15:35:00,159.81,159.93,159.78,159.85,12996.0,147.508,147.6188,147.4803,147.5449,12996.0
2021-01-20 15:40:00,159.86,160.06,159.84,159.99,18190.0,147.5542,147.7388,147.5357,147.6742,18190.0
2021-01-20 15:45:00,159.98,160.09,159.84,159.88,20717.0,147.6649,147.7665,147.5357,147.5726,20717.0
2021-01-20 15:50:00,159.89,160.01,159.77,159.88,41570.0,147.5819,147.6926,147.4711,147.5726,41570.0
2021-01-20 15:55:00,159.9,160.04,159.78,159.9,92397.0,147.5911,147.7203,147.4803,147.5911,92397.0
2021-01-21 09:30:00,160.88,160.93,159.3,159.81,31913.0,148.4956,148.5418,147.0373,147.508,31913.0
2021-01-21 09:35:00,159.68,159.78,159.18,159.39,8633.0,147.388,147.4803,146.9265,147.1203,8633.0
2021-01-21 09:40:00,159.23,160.08,159.23,160.07,20808.0,146.9727,147.7572,146.9727,147.748,20808.0
2021-01-21 09:45:00,160.11,160.53,159.67,159.75,26570.0,147.7849,148.1726,147.3788,147.4526,26570.0
2021-01-21 09:50:00,159.76,159.76,158.91,159.02,30842.0,147.4619,147.4619,146.6773,146.7788,30842.0
2021-01-21 09:55:00,159.01,159.04,158.51,158.52,22712.0,146.7696,146.7973,146.3081,146.3173,22712.0
2021-01-21 10:00:00,158.51,158.53,158.21,158.29,18360.0,146.3081,146.3265,146.0312,146.105,18360.0
2021-01-21 10:05:00,158.28,158.28,158.06,158.22,25188.0,146.0958,146.0958,145.8927,146.0404,25188.0
2021-01-21 10:10:00,158.12,158.97,158.12,158.97,10616.0,145.9481,146.7327,145.9481,146.7327,10616.0
2021-01-21 10:15:00,158.97,159.37,158.85,159.34,26020.0,146.7327,147.1019,146.6219,147.0742,26020.0
2021-01-21 10:20:00,159.26,159.35,158.92,159.35,11393.0,147.0004,147.0834,146.6865,147.0834,11393.0
2021-01-21 10:25:00,159.26,159.35,159.05,159.35,9701.0,147.0004,147.0834,146.8065,147.0834,9701.0
2021-01-21 10:30:00,159.34,159.37,159.05,159.21,32038.0,147.0742,147.1019,146.8065,146.9542,32038.0
2021-01-21 10:35:00,159.2,159.5,159.08,159.39,10303.0,146.945,147.2219,146.8342,147.1203,10303.0
2021-01-21 10:40:00,159.27,159.59,159.23,159.38,11959.0,147.0096,147.305,146.9727,147.1111,11959.0
2021-01-21 10:45:00,159.4,159.47,159.28,159.35,10251.0,147.1296,147.1942,147.0188,147.0834,10251.0
2021-01-21 10:50:00,159.35,159.5,159.23,159.38,9249.0,147.0834,147.2219,146.9727,147.1111,9249.0
2021-01-21 10:55:00,159.44,159.44,159.25,159.32,5541.0,147.1665,147.1665,146.9911,147.0557,5541.0
2021-01-21 11:00:00,159.41,159.41,159.01,159.08,6144.0,147.1388,147.1388,146.7696,146.8342,6144.0
2021-01-21 11:05:00,159.08,159.12,158.57,158.75,18745.0,146.8342,146.8711,146.3635,146.5296,18745.0
2021-01-21 11:10:00,158.74,158.77,158.54,158.77,5755.0,146.5204,146.5481,146.3358,146.5481,5755.0
2021-01-21 11:15:00,158.89,159.28,158.89,159.11,12233.0,146.6588,147.0188,146.6588,146.8619,12233.0
2021-01-21 11:20:00,159.12,159.33,158.79,159.23,30650.0,146.8711,147.065,146.5665,146.9727,30650.0
2021-01-21 11:25:00,159.23,159.28,158.78,158.78,6229.0,146.9727,147.0188,146.5573,146.5573,6229.0
2021-01-21 11:30:00,158.86,158.99,158.67,158.78,8638.0,146.6311,146.7511,146.4558,146.5573,8638.0
2021-01-21 11:35:00,158.76,158.8,158.51,158.62,6905.0,146.5388,146.5758,146.3081,146.4096,6905.0
2021-01-21 11:40:00,158.55,158.78,158.4,158.74,12116.0,146.345,146.5573,146.2066,146.5204,12116.0
2021-01-21 11:45:00,158.74,158.74,158.43,158.43,9976.0,146.5204,146.5204,146.2342,146.2342,9976.0
2021-01-21 11:50:00,158.51,158.6,158.4,158.53,5071.0,146.3081,146.3912,146.2066,146.3265,5071.0
2021-01-21 11:55:00,158.6,158.73,158.47,158.64,35768.0,146.3912,146.5112,146.2712,146.4281,35768.0
2021-01-21 12:00:00,158.65,158.7,158.59,158.66,3508.0,146.4373,146.4835,146.3819,146.4465,3508.0
2021-01-21 12:05:00,158.61,158.61,158.33,158.41,5640.0,146.4004,146.4004,146.1419,146.2158,5640.0
2021-01-21 12:10:00,158.41,158.51,157.85,157.95,16444.0,146.2158,146.3081,145.6989,145.7912,16444.0
2021-01-21 12:15:00,157.92,158.03,157.73,157.74,4902.0,145.7635,145.865,145.5881,145.5974,4902.0
2021-01-21 12:20:00,157.65,158.04,157.56,158.04,15672.0,145.5143,145.8743,145.4312,145.8743,15672.0
2021-01-21 12:25:00,157.99,158.15,157.98,158.08,10124.0,145.8281,145.9758,145.8189,145.9112,10124.0
2021-01-21 12:30:00,158.07,158.45,158.07,158.42,12766.0,145.902,146.2527,145.902,146.225,12766.0
2021-01-21 12:35:00,158.4,158.61,158.13,158.14,18910.0,146.2066,146.4004,145.9573,145.9666,18910.0
2021-01-21 12:40:00,158.2,158.7,158.16,158.62,24210.0,146.022,146.4835,145.985,146.4096,24210.0
2021-01-21 12:45:00,158.6,158.63,158.14,158.15,12282.0,146.3912,146.4188,145.9666,145.9758,12282.0
2021-01-21 12:50:00,158.13,158.21,158.04,158.06,16196.0,145.9573,146.0312,145.8743,145.8927,16196.0
2021-01-21 12:55:00,158.04,158.17,157.92,158.11,10555.0,145.8743,145.9943,145.7635,145.9389,10555.0
2021-01-21 13:00:00,158.1,158.51,158.08,158.48,34224.0,145.9296,146.3081,145.9112,146.2804,34224.0
2021-01-21 13:05:00,158.48,158.49,158.25,158.36,7318.0,146.2804,146.2896,146.0681,146.1696,7318.0
2021-01-21 13:10:00,158.36,158.4,158.26,158.31,6203.0,146.1696,146.2066,146.0773,146.1235,6203.0
2021-01-21 13:15:00,158.31,158.52,158.26,158.32,10970.0,146.1235,146.3173,146.0773,146.1327,10970.0
2021-01-21 13:20:00,158.36,158.78,158.32,158.67,89602.0,146.1696,146.5573,146.1327,146.4558,89602.0
2021-01-21 13:25:00,158.62,158.63,158.4,158.6,8495.0,146.4096,146.4188,146.2066,146.3912,8495.0
2021-01-21 13:30:00,158.71,158.72,158.46,158.63,11766.0,146.4927,146.5019,146.2619,146.4188,11766.0
2021-01-21 13:35:00,158.57,158.79,158.45,158.79,7893.0,146.3635,146.5665,146.2527,146.5665,7893.0
2021-01-21 13:40:00,158.81,158.9,158.72,158.75,4912.0,146.585,146.6681,146.5019,146.5296,4912.0
2021-01-21 13:45:00,158.72,158.86,158.72,158.72,6665.0,146.5019,146.6311,146.5019,146.5019,6665.0
2021-01-21 13:50:00,158.7,158.84,158.64,158.77,6893.0,146.4835,146.6127,146.4281,146.5481,6893.0
2021-01-21 13:55:00,158.78,158.91,158.76,158.78,6613.0,146.5573,146.6773,146.5388,146.5573,6613.0
2021-01-21 14:00:00,158.81,158.88,158.61,158.76,7121.0,146.585,146.6496,146.4004,146.5388,7121.0
2021-01-21 14:05:00,158.75,158.91,158.69,158.84,6943.0,146.5296,146.6773,146.4742,146.6127,6943.0
2021-01-21 14:10:00,158.82,158.84,158.67,158.79,8134.0,146.5942,146.6127,146.4558,146.5665,8134.0
2021-01-21 14:15:00,158.8,158.93,158.8,158.84,5072.0,146.5758,146.6958,146.5758,146.6127,5072.0
2021-01-21 14:20:00,158.84,158.95,158.8,158.92,6714.0,146.6127,146.7142,146.5758,146.6865,6714.0
2021-01-21 14:25:00,158.89,158.89,158.74,158.78,7036.0,146.6588,146.6588,146.5204,146.5573,7036.0
2021-01-21 14:30:00,158.72,158.84,158.64,158.79,6149.0,146.5019,146.6127,146.4281,146.5665,6149.0
2021-01-21 14:35:00,158.8,158.86,158.72,158.78,6686.0,146.5758,146.6311,146.5019,146.5573,6686.0
2021-01-21 14:40:00,158.8,158.84,158.75,158.77,5445.0,146.5758,146.6127,146.5296,146.5481,5445.0
2021-01-21 14:45:00,158.81,158.86,158.71,158.79,10270.0,146.585,146.6311,146.4927,146.5665,10270.0
2021-01-21 14:50:00,158.76,158.97,158.76,158.91,9271.0,146.5388,146.7327,146.5388,146.6773,9271.0
2021-01-21 14:55:00,158.88,159.02,158.87,158.98,12023.0,146.6496,146.7788,146.6404,146.7419,12023.0
2021-01-21 15:00:00,158.95,158.98,158.83,158.94,15304.0,146.7142,146.7419,146.6035,146.705,15304.0
2021-01-21 15:05:00,158.97,159.0,158.82,158.87,8067.0,146.7327,146.7604,146.5942,146.6404,8067.0
2021-01-21 15:10:00,158.85,158.86,158.56,158.67,14033.0,146.6219,146.6311,146.3542,146.4558,14033.0
2021-01-21 15:15:00,158.63,158.81,158.51,158.81,16445.0,146.4188,146.585,146.3081,146.585,16445.0
2021-01-21 15:20:00,158.8,158.88,158.76,158.79,13144.0,146.5758,146.6496,146.5388,146.5665,13144.0
2021-01-21 15:25:00,158.79,158.8,158.65,158.79,10536.0,146.5665,146.5758,146.4373,146.5665,10536.0
2021-01-21 15:30:00,158.77,158.94,158.69,158.82,17078.0,146.5481,146.705,146.4742,146.5942,17078.0
2021-01-21 15:35:00,158.82,158.86,158.58,158.75,14055.0,146.5942,146.6311,146.3727,146.5296,14055.0
2021-01-21 15:40:00,158.74,158.81,158.68,158.78,32647.0,146.5204,146.585,146.465,146.5573,32647.0
2021-01-21 15:45:00,158.83,159.31,158.69,159.21,42684.0,146.6035,147.0465,146.4742,146.9542,42684.0
2021-01-21 15:50:00,159.3,159.48,158.74,159.14,91518.0,147.0373,147.2034,146.5204,146.8896,91518.0
2021-01-21 15:55:00,159.13,159.43,159.04,159.29,179116.0,146.8804,147.1573,146.7973,147.028,179116.0
2021-01-22 09:30:00,157.98,158.95,157.73,158.08,59514.0,145.8189,146.7142,145.5881,145.9112,59514.0
2021-01-22 09:35:00,158.0,158.25,157.74,158.06,28556.0,145.8373,146.0681,145.5974,145.8927,28556.0
2021-01-22 09:40:00,157.97,158.05,157.35,157.8,22032.0,145.8097,145.8835,145.2374,145.6527,22032.0
2021-01-22 09:45:00,157.86,158.28,157.63,157.84,35705.0,145.7081,146.0958,145.4958,145.6897,35705.0
2021-01-22 09:50:00,157.79,157.87,157.37,157.37,26135.0,145.6435,145.7174,145.2558,145.2558,26135.0
2021-01-22 09:55:00,157.37,157.39,156.88,156.9,35741.0,145.2558,145.2743,144.8036,144.822,35741.0
2021-01-22 10:00:00,156.9,157.19,156.78,157.12,56745.0,144.822,145.0897,144.7113,145.0251,56745.0
2021-01-22 10:05:00,157.06,157.18,156.87,157.02,37138.0,144.9697,145.0805,144.7943,144.9328,37138.0
2021-01-22 10:10:00,156.97,157.23,156.81,157.08,30687.0,144.8866,145.1266,144.739,144.9882,30687.0
2021-01-22 10:15:00,157.12,157.4,157.1,157.15,20134.0,145.0251,145.2835,145.0066,145.0528,20134.0
2021-01-22 10:20:00,157.2,157.2,156.86,156.86,15726.0,145.0989,145.0989,144.7851,144.7851,15726.0
2021-01-22 10:25:00,156.88,156.95,156.64,156.69,19453.0,144.8036,144.8682,144.582,144.6282,19453.0
2021-01-22 10:30:00,156.69,156.75,156.44,156.68,53546.0,144.6282,144.6836,144.3974,144.619,53546.0
2021-01-22 10:35:00,156.71,156.78,156.54,156.72,15503.0,144.6466,144.7113,144.4897,144.6559,15503.0
2021-01-22 10:40:00,156.84,157.26,156.84,157.16,18081.0,144.7666,145.1543,144.7666,145.062,18081.0
2021-01-22 10:45:00,157.14,157.36,157.05,157.22,9083.0,145.0435,145.2466,144.9605,145.1174,9083.0
2021-01-22 10:50:00,157.19,157.68,157.17,157.68,14009.0,145.0897,145.542,145.0712,145.542,14009.0
2021-01-22 10:55:00,157.67,157.94,157.64,157.69,12201.0,145.5327,145.782,145.5051,145.5512,12201.0
2021-01-22 11:00:00,157.64,157.97,157.58,157.93,12042.0,145.5051,145.8097,145.4497,145.7727,12042.0
2021-01-22 11:05:00,157.93,157.93,157.65,157.7,11503.0,145.7727,145.7727,145.5143,145.5604,11503.0
2021-01-22 11:10:00,157.7,157.81,157.6,157.66,14845.0,145.5604,145.662,145.4681,145.5235,14845.0
2021-01-22 11:15:00,157.67,157.68,157.48,157.5,10224.0,145.5327,145.542,145.3574,145.3758,10224.0
2021-01-22 11:20:00,157.49,157.51,157.3,157.35,12215.0,145.3666,145.3851,145.1912,145.2374,12215.0
2021-01-22 11:25:00,157.34,157.36,156.89,156.89,18363.0,145.2282,145.2466,144.8128,144.8128,18363.0
2021-01-22 11:30:00,156.9,157.17,156.86,157.06,15259.0,144.822,145.0712,144.7851,144.9697,15259.0
2021-01-22 11:35:00,157.01,157.16,156.99,157.11,12848.0,144.9236,145.062,144.9051,145.0159,12848.0
2021-01-22 11:40:00,157.07,157.12,156.95,157.07,22287.0,144.9789,145.0251,144.8682,144.9789,22287.0
2021-01-22 11:45:00,157.13,157.2,157.02,157.14,41629.0,145.0343,145.0989,144.9328,145.0435,41629.0
2021-01-22 11:50:00,157.13,157.15,157.05,157.15,29610.0,145.0343,145.0528,144.9605,145.0528,29610.0
2021-01-22 11:55:00,157.14,157.16,157.0,157.12,26765.0,145.0435,145.062,144.9143,145.0251,26765.0
2021-01-22 12:00:00,157.15,157.17,156.89,156.92,18425.0,145.0528,145.0712,144.8128,144.8405,18425.0
2021-01-22 12:05:00,156.92,157.02,156.91,156.94,14212.0,144.8405,144.9328,144.8313,144.8589,14212.0
2021-01-22 12:10:00,156.96,157.05,156.93,156.95,13976.0,144.8774,144.9605,144.8497,144.8682,13976.0
2021-01-22 12:15:00,156.95,157.04,156.75,156.79,18942.0,144.8682,144.9512,144.6836,144.7205,18942.0
2021-01-22 12:20:00,156.79,156.81,156.5,156.52,25294.0,144.7205,144.739,144.4528,144.4713,25294.0
2021-01-22 12:25:00,156.53,156.74,156.51,156.71,39509.0,144.4805,144.6743,144.462,144.6466,39509.0
2021-01-22 12:30:00,156.72,156.82,156.61,156.61,8522.0,144.6559,144.7482,144.5543,144.5543,8522.0
2021-01-22 12:35:00,156.63,156.86,156.62,156.74,27592.0,144.5728,144.7851,144.5636,144.6743,27592.0
2021-01-22 12:40:00,156.71,156.8,156.68,156.75,9229.0,144.6466,144.7297,144.619,144.6836,9229.0
2021-01-22 12:45:00,156.73,156.81,156.63,156.7,12820.0,144.6651,144.739,144.5728,144.6374,12820.0
2021-01-22 12:50:00,156.67,156.71,156.51,156.57,20815.0,144.6097,144.6466,144.462,144.5174,20815.0
2021-01-22 12:55:00,156.57,156.7,156.51,156.52,31261.0,144.5174,144.6374,144.462,144.4713,31261.0
2021-01-22 13:00:00,156.5,156.52,156.31,156.35,33358.0,144.4528,144.4713,144.2774,144.3144,33358.0
2021-01-22 13:05:00,156.32,156.33,155.98,156.09,31494.0,144.2867,144.2959,143.9728,144.0744,31494.0
2021-01-22 13:10:00,156.08,156.44,155.98,156.25,15024.0,144.0651,144.3974,143.9728,144.2221,15024.0
2021-01-22 13:15:00,156.25,156.37,156.12,156.31,33050.0,144.2221,144.3328,144.1021,144.2774,33050.0
2021-01-22 13:20:00,156.31,156.37,156.24,156.28,11297.0,144.2774,144.3328,144.2128,144.2498,11297.0
2021-01-22 13:25:00,156.28,156.28,156.11,156.11,7079.0,144.2498,144.2498,144.0928,144.0928,7079.0
2021-01-22 13:30:00,156.11,156.14,155.99,156.09,12528.0,144.0928,144.1205,143.9821,144.0744,12528.0
2021-01-22 13:35:00,156.13,156.3,156.13,156.29,7679.0,144.1113,144.2682,144.1113,144.259,7679.0
2021-01-22 13:40:00,156.28,156.42,156.08,156.09,15352.0,144.2498,144.379,144.0651,144.0744,15352.0
2021-01-22 13:45:00,156.09,156.11,155.96,155.96,19894.0,144.0744,144.0928,143.9544,143.9544,19894.0
2021-01-22 13:50:00,155.93,156.0,155.79,155.98,20186.0,143.9267,143.9913,143.7975,143.9728,20186.0
2021-01-22 13:55:00,155.98,155.98,155.79,155.8,15069.0,143.9728,143.9728,143.7975,143.8067,15069.0
2021-01-22 14:00:00,155.83,155.86,155.59,155.62,72846.0,143.8344,143.8621,143.6129,143.6406,72846.0
2021-01-22 14:05:00,155.63,155.78,155.46,155.54,70774.0,143.6498,143.7882,143.4929,143.5667,70774.0
2021-01-22 14:10:00,155.53,155.67,155.42,155.63,43888.0,143.5575,143.6867,143.456,143.6498,43888.0
2021-01-22 14:15:00,155.64,155.75,155.6,155.65,18870.0,143.659,143.7605,143.6221,143.6682,18870.0
2021-01-22 14:20:00,155.65,156.14,155.59,156.13,12610.0,143.6682,144.1205,143.6129,144.1113,12610.0
2021-01-22 14:25:00,156.11,156.19,155.89,156.18,27133.0,144.0928,144.1667,143.8898,144.1574,27133.0
2021-01-22 14:30:00,156.15,156.28,156.0,156.28,20800.0,144.1298,144.2498,143.9913,144.2498,20800.0
2021-01-22 14:35:00,156.28,156.42,156.12,156.42,15882.0,144.2498,144.379,144.1021,144.379,15882.0
2021-01-22 14:40:00,156.44,156.46,156.28,156.3,9718.0,144.3974,144.4159,144.2498,144.2682,9718.0
2021-01-22 14:45:00,156.3,156.5,156.23,156.38,13256.0,144.2682,144.4528,144.2036,144.3421,13256.0
2021-01-22 14:50:00,156.39,156.52,156.29,156.52,11858.0,144.3513,144.4713,144.259,144.4713,11858.0
2021-01-22 14:55:00,156.5,156.82,156.5,156.74,10296.0,144.4528,144.7482,144.4528,144.6743,10296.0
2021-01-22 15:00:00,156.74,156.79,156.6,156.64,9798.0,144.6743,144.7205,144.5451,144.582,9798.0
2021-01-22 15:05:00,156.69,156.8,156.62,156.62,14991.0,144.6282,144.7297,144.5636,144.5636,14991.0
2021-01-22 15:10:00,156.66,156.69,156.25,156.37,19526.0,144.6005,144.6282,144.2221,144.3328,19526.0
2021-01-22 15:15:00,156.38,156.49,156.31,156.38,13026.0,144.3421,144.4436,144.2774,144.3421,13026.0
2021-01-22 15:20:00,156.43,156.57,156.34,156.39,15980.0,144.3882,144.5174,144.3051,144.3513,15980.0
2021-01-22 15:25:00,156.4,156.63,156.37,156.58,16264.0,144.3605,144.5728,144.3328,144.5267,16264.0
2021-01-22 15:30:00,156.61,156.61,156.16,156.17,22030.0,144.5543,144.5543,144.139,144.1482,22030.0
2021-01-22 15:35:00,156.16,156.24,156.0,156.0,23951.0,144.139,144.2128,143.9913,143.9913,23951.0
2021-01-22 15:40:00,155.94,156.04,155.89,155.95,26078.0,143.9359,144.0282,143.8898,143.9452,26078.0
2021-01-22 15:45:00,155.94,155.94,155.73,155.76,33643.0,143.9359,143.9359,143.7421,143.7698,33643.0
2021-01-22 15:50:00,155.77,155.79,155.52,155.67,61294.0,143.779,143.7975,143.5483,143.6867,61294.0
2021-01-22 15:55:00,155.71,155.79,155.47,155.47,110064.0,143.7236,143.7975,143.5021,143.5021,110064.0
2021-01-25 09:30:00,157.0,157.29,156.11,156.13,52831.0,144.9143,145.182,144.0928,144.1113,52831.0
2021-01-25 09:35:00,156.09,156.64,155.73,156.2,27450.0,144.0744,144.582,143.7421,144.1759,27450.0
2021-01-25 09:40:00,155.92,156.32,155.7,156.21,25193.0,143.9175,144.2867,143.7144,144.1851,25193.0
2021-01-25 09:45:00,156.28,156.56,156.1,156.34,16210.0,144.2498,144.5082,144.0836,144.3051,16210.0
2021-01-25 09:50:00,156.45,156.69,156.31,156.5,7579.0,144.4067,144.6282,144.2774,144.4528,7579.0
2021-01-25 09:55:00,156.5,156.85,156.17,156.43,23614.0,144.4528,144.7759,144.1482,144.3882,23614.0
2021-01-25 10:00:00,156.47,156.47,155.97,156.17,15679.0,144.4251,144.4251,143.9636,144.1482,15679.0
2021-01-25 10:05:00,156.17,156.28,156.02,156.15,19494.0,144.1482,144.2498,144.0098,144.1298,19494.0
2021-01-25 10:10:00,156.15,156.27,155.93,156.23,11800.0,144.1298,144.2405,143.9267,144.2036,11800.0
2021-01-25 10:15:00,156.26,156.4,156.06,156.4,4410.0,144.2313,144.3605,144.0467,144.3605,4410.0
2021-01-25 10:20:00,156.45,156.7,156.29,156.66,13087.0,144.4067,144.6374,144.259,144.6005,13087.0
2021-01-25 10:25:00,156.62,156.65,156.21,156.61,8849.0,144.5636,144.5913,144.1851,144.5543,8849.0
2021-01-25 10:30:00,156.56,156.77,156.28,156.3,17847.0,144.5082,144.702,144.2498,144.2682,17847.0
2021-01-25 10:35:00,156.29,156.38,156.0,156.02,17164.0,144.259,144.3421,143.9913,144.0098,17164.0
2021-01-25 10:40:00,156.06,156.12,155.85,155.92,16305.0,144.0467,144.1021,143.8529,143.9175,16305.0
2021-01-25 10:45:00,155.92,156.01,155.61,155.61,7373.0,143.9175,144.0005,143.6313,143.6313,7373.0
2021-01-25 10:50:00,155.61,155.68,154.94,155.16,30755.0,143.6313,143.6959,143.0129,143.216,30755.0
2021-01-25 10:55:00,155.22,155.22,154.68,154.69,11896.0,143.2713,143.2713,142.7729,142.7821,11896.0
2021-01-25 11:00:00,154.86,155.11,153.82,153.96,17785.0,142.9391,143.1698,141.9791,142.1083,17785.0
2021-01-25 11:05:00,154.02,154.17,153.12,153.23,39876.0,142.1637,142.3022,141.333,141.4345,39876.0
2021-01-25 11:10:00,153.3,154.05,153.13,153.84,24371.0,141.4991,142.1914,141.3422,141.9976,24371.0
2021-01-25 11:15:00,153.77,154.08,153.43,153.94,19034.0,141.933,142.2191,141.6191,142.0899,19034.0
2021-01-25 11:20:00,153.88,154.58,153.75,154.31,13126.0,142.0345,142.6806,141.9145,142.4314,13126.0
2021-01-25 11:25:00,154.29,154.29,153.83,153.95,6080.0,142.4129,142.4129,141.9883,142.0991,6080.0
2021-01-25 11:30:00,154.08,154.2,153.85,154.01,15074.0,142.2191,142.3299,142.0068,142.1545,15074.0
2021-01-25 11:35:00,154.02,154.16,153.52,153.67,19943.0,142.1637,142.2929,141.7022,141.8407,19943.0
2021-01-25 11:40:00,153.66,154.11,153.54,153.95,22409.0,141.8314,142.2468,141.7207,142.0991,22409.0
2021-01-25 11:45:00,154.09,154.1,153.75,153.97,14913.0,142.2283,142.2376,141.9145,142.1176,14913.0
2021-01-25 11:50:00,153.97,154.21,153.81,154.1,10983.0,142.1176,142.3391,141.9699,142.2376,10983.0
2021-01-25 11:55:00,154.14,154.19,153.81,154.0,10972.0,142.2745,142.3206,141.9699,142.1453,10972.0
2021-01-25 12:00:00,154.06,154.16,153.92,154.01,10111.0,142.2006,142.2929,142.0714,142.1545,10111.0
2021-01-25 12:05:00,154.05,154.19,153.86,154.03,14002.0,142.1914,142.3206,142.016,142.173,14002.0
2021-01-25 12:10:00,154.07,154.17,153.59,153.59,12069.0,142.2099,142.3022,141.7668,141.7668,12069.0
2021-01-25 12:15:00,153.54,153.69,152.53,152.84,44950.0,141.7207,141.8591,140.7884,141.0746,44950.0
2021-01-25 12:20:00,152.78,153.2,152.62,152.62,16011.0,141.0192,141.4068,140.8715,140.8715,16011.0
2021-01-25 12:25:00,152.74,153.09,152.66,152.95,14241.0,140.9823,141.3053,140.9084,141.1761,14241.0
2021-01-25 12:30:00,153.12,153.4,152.82,153.35,14547.0,141.333,141.5914,141.0561,141.5453,14547.0
2021-01-25 12:35:00,153.38,153.6,153.14,153.2,20503.0,141.573,141.7761,141.3515,141.4068,20503.0
2021-01-25 12:40:00,153.29,153.68,153.26,153.45,7262.0,141.4899,141.8499,141.4622,141.6376,7262.0
2021-01-25 12:45:00,153.5,153.67,153.48,153.49,7230.0,141.6838,141.8407,141.6653,141.6745,7230.0
2021-01-25 12:50:00,153.44,153.79,153.29,153.71,17125.0,141.6284,141.9514,141.4899,141.8776,17125.0
2021-01-25 12:55:00,153.68,154.04,153.62,153.95,13643.0,141.8499,142.1822,141.7945,142.0991,13643.0
2021-01-25 13:00:00,154.0,154.15,153.84,154.11,9717.0,142.1453,142.2837,141.9976,142.2468,9717.0
2021-01-25 13:05:00,154.09,154.1,153.77,153.96,22469.0,142.2283,142.2376,141.933,142.1083,22469.0
2021-01-25 13:10:00,154.02,154.53,154.0,154.39,15371.0,142.1637,142.6345,142.1453,142.5052,15371.0
2021-01-25 13:15:00,154.35,154.4,154.17,154.34,4914.0,142.4683,142.5145,142.3022,142.4591,4914.0
2021-01-25 13:20:00,154.33,154.71,154.28,154.67,16005.0,142.4499,142.8006,142.4037,142.7637,16005.0
2021-01-25 13:25:00,154.72,154.75,154.35,154.52,20631.0,142.8098,142.8375,142.4683,142.6252,20631.0
2021-01-25 13:30:00,154.48,154.53,154.29,154.44,7957.0,142.5883,142.6345,142.4129,142.5514,7957.0
2021-01-25 13:35:00,154.43,154.51,154.29,154.43,11932.0,142.5422,142.616,142.4129,142.5422,11932.0
2021-01-25 13:40:00,154.39,154.49,154.13,154.18,22390.0,142.5052,142.5975,142.2653,142.3114,22390.0
2021-01-25 13:45:00,154.22,154.47,154.22,154.37,14796.0,142.3483,142.5791,142.3483,142.4868,14796.0
2021-01-25 13:50:00,154.31,154.51,154.17,154.24,12001.0,142.4314,142.616,142.3022,142.3668,12001.0
2021-01-25 13:55:00,154.26,154.47,154.17,154.44,14787.0,142.3852,142.5791,142.3022,142.5514,14787.0
2021-01-25 14:00:00,154.47,154.53,154.27,154.48,12129.0,142.5791,142.6345,142.3945,142.5883,12129.0
2021-01-25 14:05:00,154.53,154.64,154.35,154.52,25124.0,142.6345,142.736,142.4683,142.6252,25124.0
2021-01-25 14:10:00,154.52,154.78,154.5,154.57,30745.0,142.6252,142.8652,142.6068,142.6714,30745.0
2021-01-25 14:15:00,154.54,154.7,154.33,154.49,14847.0,142.6437,142.7914,142.4499,142.5975,14847.0
2021-01-25 14:20:00,154.48,154.58,154.15,154.15,19224.0,142.5883,142.6806,142.2837,142.2837,19224.0
2021-01-25 14:25:00,154.15,154.16,153.94,154.07,25174.0,142.2837,142.2929,142.0899,142.2099,25174.0
2021-01-25 14:30:00,154.12,154.2,153.88,154.01,34527.0,142.256,142.3299,142.0345,142.1545,34527.0
2021-01-25 14:35:00,153.93,153.97,153.62,153.78,23592.0,142.0807,142.1176,141.7945,141.9422,23592.0
2021-01-25 14:40:00,153.8,153.81,153.45,153.49,72220.0,141.9607,141.9699,141.6376,141.6745,72220.0
2021-01-25 14:45:00,153.47,153.54,153.33,153.4,20951.0,141.6561,141.7207,141.5268,141.5914,20951.0
2021-01-25 14:50:00,153.42,153.53,153.35,153.35,14474.0,141.6099,141.7114,141.5453,141.5453,14474.0
2021-01-25 14:55:00,153.4,153.57,153.26,153.3,14214.0,141.5914,141.7484,141.4622,141.4991,14214.0
2021-01-25 15:00:00,153.32,153.36,153.12,153.29,15538.0,141.5176,141.5545,141.333,141.4899,15538.0
2021-01-25 15:05:00,153.29,153.39,153.01,153.13,17732.0,141.4899,141.5822,141.2315,141.3422,17732.0
2021-01-25 15:10:00,153.08,153.25,152.82,152.86,28136.0,141.2961,141.453,141.0561,141.093,28136.0
2021-01-25 15:15:00,152.82,153.05,152.49,153.05,58531.0,141.0561,141.2684,140.7515,141.2684,58531.0
2021-01-25 15:20:00,152.99,153.22,152.88,152.95,29972.0,141.213,141.4253,141.1115,141.1761,29972.0
2021-01-25 15:25:00,152.93,153.0,152.67,152.68,35064.0,141.1576,141.2222,140.9176,140.9269,35064.0
2021-01-25 15:30:00,152.68,152.96,152.59,152.8,32663.0,140.9269,141.1853,140.8438,141.0376,32663.0
2021-01-25 15:35:00,152.83,152.86,152.63,152.84,59809.0,141.0653,141.093,140.8807,141.0746,59809.0
2021-01-25 15:40:00,152.81,153.36,152.81,153.34,64476.0,141.0469,141.5545,141.0469,141.5361,64476.0
2021-01-25 15:45:00,153.37,153.58,153.25,153.55,37293.0,141.5638,141.7576,141.453,141.7299,37293.0
2021-01-25 15:50:00,153.55,153.85,153.41,153.47,81894.0,141.7299,142.0068,141.6007,141.6561,81894.0
2021-01-25 15:55:00,153.51,153.99,153.44,153.72,162571.0,141.693,142.136,141.6284,141.8868,162571.0
2021-01-26 09:30:00,154.1,154.26,152.11,152.17,43220.0,142.2376,142.3852,140.4008,140.4561,43220.0
2021-01-26 09:35:00,152.29,152.53,152.03,152.27,29244.0,140.5669,140.7884,140.3269,140.5484,29244.0
2021-01-26 09:40:00,152.31,153.17,152.25,153.01,24211.0,140.5854,141.3792,140.53,141.2315,24211.0
2021-01-26 09:45:00,153.0,153.54,152.92,152.92,23261.0,141.2222,141.7207,141.1484,141.1484,23261.0
2021-01-26 09:50:00,152.9,152.93,152.44,152.67,23734.0,141.1299,141.1576,140.7053,140.9176,23734.0
2021-01-26 09:55:00,152.66,153.55,152.66,153.51,13346.0,140.9084,141.7299,140.9084,141.693,13346.0
2021-01-26 10:00:00,153.6,153.87,153.48,153.56,14094.0,141.7761,142.0253,141.6653,141.7391,14094.0
2021-01-26 10:05:00,153.56,154.23,153.54,154.23,14360.0,141.7391,142.3576,141.7207,142.3576,14360.0
2021-01-26 10:10:00,154.08,154.08,153.78,153.89,14527.0,142.2191,142.2191,141.9422,142.0437,14527.0
2021-01-26 10:15:00,153.85,154.11,153.64,153.87,13933.0,142.0068,142.2468,141.813,142.0253,13933.0
2021-01-26 10:20:00,153.88,154.07,153.7,153.88,16096.0,142.0345,142.2099,141.8684,142.0345,16096.0
2021-01-26 10:25:00,153.84,154.26,153.84,154.05,19084.0,141.9976,142.3852,141.9976,142.1914,19084.0
2021-01-26 10:30:00,154.09,154.19,153.94,154.07,13183.0,142.2283,142.3206,142.0899,142.2099,13183.0
2021-01-26 10:35:00,154.1,154.17,153.8,153.95,10987.0,142.2376,142.3022,141.9607,142.0991,10987.0
2021-01-26 10:40:00,153.96,154.36,153.95,154.28,11750.0,142.1083,142.4775,142.0991,142.4037,11750.0
2021-01-26 10:45:00,154.28,154.58,154.26,154.49,41984.0,142.4037,142.6806,142.3852,142.5975,41984.0
2021-01-26 10:50:00,154.46,154.5,154.17,154.35,12078.0,142.5699,142.6068,142.3022,142.4683,12078.0
2021-01-26 10:55:00,154.35,154.57,154.34,154.35,13184.0,142.4683,142.6714,142.4591,142.4683,13184.0
2021-01-26 11:00:00,154.37,154.48,154.27,154.41,7673.0,142.4868,142.5883,142.3945,142.5237,7673.0
2021-01-26 11:05:00,154.45,154.76,154.3,154.31,14702.0,142.5606,142.8468,142.4222,142.4314,14702.0
2021-01-26 11:10:00,154.32,154.37,154.14,154.18,9475.0,142.4406,142.4868,142.2745,142.3114,9475.0
2021-01-26 11:15:00,154.18,154.35,154.17,154.23,7334.0,142.3114,142.4683,142.3022,142.3576,7334.0
2021-01-26 11:20:00,154.28,154.36,154.16,154.21,10176.0,142.4037,142.4775,142.2929,142.3391,10176.0
2021-01-26 11:25:00,154.22,154.27,153.87,153.87,26558.0,142.3483,142.3945,142.0253,142.0253,26558.0
2021-01-26 11:30:00,153.88,154.28,153.79,154.26,15771.0,142.0345,142.4037,141.9514,142.3852,15771.0
2021-01-26 11:35:00,154.3,154.55,154.28,154.43,9727.0,142.4222,142.6529,142.4037,142.5422,9727.0
2021-01-26 11:40:00,154.47,154.47,154.06,154.06,18924.0,142.5791,142.5791,142.2006,142.2006,18924.0
2021-01-26 11:45:00,154.08,154.09,153.76,153.77,10066.0,142.2191,142.2283,141.9237,141.933,10066.0
2021-01-26 11:50:00,153.75,154.14,153.75,154.06,10617.0,141.9145,142.2745,141.9145,142.2006,10617.0
2021-01-26 11:55:00,154.03,154.11,153.89,153.94,5487.0,142.173,142.2468,142.0437,142.0899,5487.0
2021-01-26 12:00:00,154.02,154.02,153.71,153.71,7139.0,142.1637,142.1637,141.8776,141.8776,7139.0
2021-01-26 12:05:00,153.77,153.97,153.77,153.92,6915.0,141.933,142.1176,141.933,142.0714,6915.0
2021-01-26 12:10:00,153.88,154.11,153.81,154.04,12793.0,142.0345,142.2468,141.9699,142.1822,12793.0
2021-01-26 12:15:00,154.03,154.15,154.0,154.06,11487.0,142.173,142.2837,142.1453,142.2006,11487.0
2021-01-26 12:20:00,154.08,154.08,153.89,154.0,7420.0,142.2191,142.2191,142.0437,142.1453,7420.0
2021-01-26 12:25:00,153.91,154.06,153.89,154.06,7106.0,142.0622,142.2006,142.0437,142.2006,7106.0
2021-01-26 12:30:00,154.09,154.21,154.08,154.12,8168.0,142.2283,142.3391,142.2191,142.256,8168.0
2021-01-26 12:35:00,154.12,154.12,153.83,154.08,40555.0,142.256,142.256,141.9883,142.2191,40555.0
2021-01-26 12:40:00,154.02,154.04,153.79,153.88,6798.0,142.1637,142.1822,141.9514,142.0345,6798.0
2021-01-26 12:45:00,153.85,154.08,153.84,154.01,4744.0,142.0068,142.2191,141.9976,142.1545,4744.0
2021-01-26 12:50:00,154.13,154.36,154.13,154.33,8273.0,142.2653,142.4775,142.2653,142.4499,8273.0
2021-01-26 12:55:00,154.32,154.63,154.32,154.57,107974.0,142.4406,142.7268,142.4406,142.6714,107974.0
2021-01-26 13:00:00,154.53,154.73,154.53,154.6,9697.0,142.6345,142.8191,142.6345,142.6991,9697.0
2021-01-26 13:05:00,154.56,154.6,154.42,154.55,5910.0,142.6622,142.6991,142.5329,142.6529,5910.0
2021-01-26 13:10:00,154.51,154.89,154.51,154.89,6070.0,142.616,142.9668,142.616,142.9668,6070.0
2021-01-26 13:15:00,154.94,155.0,154.9,154.93,7725.0,143.0129,143.0683,142.976,143.0037,7725.0
2021-01-26 13:20:00,154.93,155.04,154.93,155.04,8528.0,143.0037,143.1052,143.0037,143.1052,8528.0
2021-01-26 13:25:00,155.03,155.07,154.9,154.9,9923.0,143.096,143.1329,142.976,142.976,9923.0
2021-01-26 13:30:00,154.89,155.02,154.89,154.97,7663.0,142.9668,143.0867,142.9668,143.0406,7663.0
2021-01-26 13:35:00,154.97,154.97,154.8,154.93,6400.0,143.0406,143.0406,142.8837,143.0037,6400.0
2021-01-26 13:40:00,154.93,155.04,154.91,155.0,6309.0,143.0037,143.1052,142.9852,143.0683,6309.0
2021-01-26 13:45:00,155.02,155.02,154.91,154.98,4451.0,143.0867,143.0867,142.9852,143.0498,4451.0
2021-01-26 13:50:00,154.96,155.0,154.91,154.97,5014.0,143.0314,143.0683,142.9852,143.0406,5014.0
2021-01-26 13:55:00,155.03,155.03,154.91,154.93,3573.0,143.096,143.096,142.9852,143.0037,3573.0
2021-01-26 14:00:00,154.95,155.07,154.92,155.06,8914.0,143.0221,143.1329,142.9944,143.1237,8914.0
2021-01-26 14:05:00,155.03,155.04,154.95,154.95,6390.0,143.096,143.1052,143.0221,143.0221,6390.0
2021-01-26 14:10:00,154.98,155.18,154.97,155.12,5000.0,143.0498,143.2344,143.0406,143.179,5000.0
2021-01-26 14:15:00,155.12,155.14,154.93,154.94,8451.0,143.179,143.1975,143.0037,143.0129,8451.0
2021-01-26 14:20:00,154.92,155.03,154.89,154.97,8062.0,142.9944,143.096,142.9668,143.0406,8062.0
2021-01-26 14:25:00,154.97,155.01,154.75,154.92,12041.0,143.0406,143.0775,142.8375,142.9944,12041.0
2021-01-26 14:30:00,154.91,155.08,154.89,155.0,12208.0,142.9852,143.1421,142.9668,143.0683,12208.0
2021-01-26 14:35:00,155.02,155.02,154.85,154.91,33892.0,143.0867,143.0867,142.9298,142.9852,33892.0
2021-01-26 14:40:00,154.94,154.96,154.78,154.81,13183.0,143.0129,143.0314,142.8652,142.8929,13183.0
2021-01-26 14:45:00,154.81,154.89,154.71,154.83,10273.0,142.8929,142.9668,142.8006,142.9114,10273.0
2021-01-26 14:50:00,154.83,155.02,154.72,154.81,16709.0,142.9114,143.0867,142.8098,142.8929,16709.0
2021-01-26 14:55:00,154.81,155.08,154.81,155.01,63279.0,142.8929,143.1421,142.8929,143.0775,63279.0
2021-01-26 15:00:00,154.93,155.01,154.78,154.9,31304.0,143.0037,143.0775,142.8652,142.976,31304.0
2021-01-26 15:05:00,154.9,155.09,154.81,155.07,11647.0,142.976,143.1514,142.8929,143.1329,11647.0
2021-01-26 15:10:00,155.09,155.25,155.06,155.25,12848.0,143.1514,143.299,143.1237,143.299,12848.0
2021-01-26 15:15:00,155.34,155.52,155.22,155.52,28089.0,143.3821,143.5483,143.2713,143.5483,28089.0
2021-01-26 15:20:00,155.53,155.53,155.29,155.38,19952.0,143.5575,143.5575,143.336,143.419,19952.0
2021-01-26 15:25:00,155.4,155.53,155.36,155.36,46910.0,143.4375,143.5575,143.4006,143.4006,46910.0
2021-01-26 15:30:00,155.35,155.35,154.93,154.93,28592.0,143.3913,143.3913,143.0037,143.0037,28592.0
2021-01-26 15:35:00,154.93,154.94,154.74,154.87,29405.0,143.0037,143.0129,142.8283,142.9483,29405.0
2021-01-26 15:40:00,154.84,155.01,154.82,154.96,25530.0,142.9206,143.0775,142.9021,143.0314,25530.0
2021-01-26 15:45:00,154.99,155.14,154.73,154.73,20165.0,143.0591,143.1975,142.8191,142.8191,20165.0
2021-01-26 15:50:00,154.73,155.07,154.71,154.96,46652.0,142.8191,143.1329,142.8006,143.0314,46652.0
2021-01-26 15:55:00,154.95,155.06,154.84,154.97,89363.0,143.0221,143.1237,142.9206,143.0406,89363.0
2021-01-27 09:30:00,151.47,151.62,149.44,150.03,135034.0,139.81,139.9485,137.9363,138.4809,135034.0
2021-01-27 09:35:00,149.71,150.15,149.4,150.01,45416.0,138.1855,138.5916,137.8994,138.4624,45416.0
2021-01-27 09:40:00,150.0,151.46,149.86,150.83,156985.0,138.4532,139.8008,138.324,139.2193,156985.0
2021-01-27 09:45:00,150.94,152.0,150.56,151.04,76817.0,139.3208,140.2992,138.9701,139.4131,76817.0
2021-01-27 09:50:00,151.14,151.58,150.86,151.09,105399.0,139.5054,139.9116,139.247,139.4593,105399.0
2021-01-27 09:55:00,151.17,152.51,151.09,152.14,24546.0,139.5331,140.77,139.4593,140.4284,24546.0
2021-01-27 10:00:00,152.11,152.23,151.64,151.73,24786.0,140.4008,140.5115,139.9669,140.05,24786.0
2021-01-27 10:05:00,151.73,152.48,151.48,152.44,23440.0,140.05,140.7423,139.8192,140.7053,23440.0
2021-01-27 10:10:00,152.44,152.65,151.89,152.44,13618.0,140.7053,140.8992,140.1977,140.7053,13618.0
2021-01-27 10:15:00,152.52,152.58,151.79,151.79,37783.0,140.7792,140.8346,140.1054,140.1054,37783.0
2021-01-27 10:20:00,151.67,152.47,151.67,152.37,52251.0,139.9946,140.733,139.9946,140.6407,52251.0
2021-01-27 10:25:00,152.37,152.52,151.85,152.16,29796.0,140.6407,140.7792,140.1608,140.4469,29796.0
2021-01-27 10:30:00,152.36,152.82,151.49,152.02,28270.0,140.6315,141.0561,139.8285,140.3177,28270.0
2021-01-27 10:35:00,151.93,152.14,151.63,151.88,92573.0,140.2346,140.4284,139.9577,140.1885,92573.0
2021-01-27 10:40:00,151.88,152.08,151.52,152.0,358765.0,140.1885,140.3731,139.8562,140.2992,358765.0
2021-01-27 10:45:00,151.98,152.05,151.62,151.92,25085.0,140.2808,140.3454,139.9485,140.2254,25085.0
2021-01-27 10:50:00,152.0,152.0,151.37,151.8,22459.0,140.2992,140.2992,139.7177,140.1146,22459.0
2021-01-27 10:55:00,151.69,151.74,151.32,151.71,20821.0,140.0131,140.0592,139.6716,140.0315,20821.0
2021-01-27 11:00:00,151.71,151.86,151.17,151.41,17765.0,140.0315,140.17,139.5331,139.7546,17765.0
2021-01-27 11:05:00,151.5,151.58,151.13,151.23,68541.0,139.8377,139.9116,139.4962,139.5885,68541.0
2021-01-27 11:10:00,151.28,151.45,151.12,151.27,33133.0,139.6346,139.7916,139.487,139.6254,33133.0
2021-01-27 11:15:00,151.28,151.28,150.39,150.39,53057.0,139.6346,139.6346,138.8132,138.8132,53057.0
2021-01-27 11:20:00,150.39,150.51,150.07,150.35,20063.0,138.8132,138.9239,138.5178,138.7762,20063.0
2021-01-27 11:25:00,150.28,150.83,150.16,150.39,9035.0,138.7116,139.2193,138.6009,138.8132,9035.0
2021-01-27 11:30:00,150.34,150.6,149.97,149.97,23421.0,138.767,139.007,138.4255,138.4255,23421.0
2021-01-27 11:35:00,149.92,150.2,149.9,149.97,21402.0,138.3793,138.6378,138.3609,138.4255,21402.0
2021-01-27 11:40:00,149.93,150.08,149.6,149.73,102696.0,138.3886,138.527,138.084,138.204,102696.0
2021-01-27 11:45:00,149.73,150.14,149.59,149.88,28454.0,138.204,138.5824,138.0747,138.3424,28454.0
2021-01-27 11:50:00,149.95,150.51,149.95,150.09,12208.0,138.407,138.9239,138.407,138.5362,12208.0
2021-01-27 11:55:00,150.1,150.27,149.81,149.84,20087.0,138.5455,138.7024,138.2778,138.3055,20087.0
2021-01-27 12:00:00,149.92,149.92,149.09,149.17,48912.0,138.3793,138.3793,137.6132,137.6871,48912.0
2021-01-27 12:05:00,149.17,149.66,149.16,149.45,28126.0,137.6871,138.1393,137.6778,137.9455,28126.0
2021-01-27 12:10:00,149.52,150.33,149.52,150.27,10504.0,138.0101,138.7578,138.0101,138.7024,10504.0
2021-01-27 12:15:00,150.34,150.77,150.3,150.33,11208.0,138.767,139.1639,138.7301,138.7578,11208.0
2021-01-27 12:20:00,150.33,150.5,150.1,150.1,11471.0,138.7578,138.9147,138.5455,138.5455,11471.0
2021-01-27 12:25:00,150.11,150.42,149.97,150.0,15455.0,138.5547,138.8408,138.4255,138.4532,15455.0
2021-01-27 12:30:00,149.98,150.13,149.77,149.89,26936.0,138.4347,138.5732,138.2409,138.3516,26936.0
2021-01-27 12:35:00,149.89,150.33,149.6,150.3,23077.0,138.3516,138.7578,138.084,138.7301,23077.0
2021-01-27 12:40:00,150.28,150.59,150.22,150.48,11462.0,138.7116,138.9978,138.6562,138.8962,11462.0
2021-01-27 12:45:00,150.53,150.69,150.31,150.63,17465.0,138.9424,139.0901,138.7393,139.0347,17465.0
2021-01-27 12:50:00,150.62,150.76,150.49,150.57,9890.0,139.0255,139.1547,138.9055,138.9793,9890.0
2021-01-27 12:55:00,150.59,150.75,150.45,150.6,18058.0,138.9978,139.1454,138.8685,139.007,18058.0
2021-01-27 13:00:00,150.69,150.78,150.43,150.59,22878.0,139.0901,139.1731,138.8501,138.9978,22878.0
2021-01-27 13:05:00,150.5,150.58,150.02,150.16,24504.0,138.9147,138.9885,138.4716,138.6009,24504.0
2021-01-27 13:10:00,150.17,150.17,149.83,150.12,25104.0,138.6101,138.6101,138.2963,138.5639,25104.0
2021-01-27 13:15:00,150.07,150.18,149.91,149.95,21470.0,138.5178,138.6193,138.3701,138.407,21470.0
2021-01-27 13:20:00,150.0,150.09,149.74,150.01,44788.0,138.4532,138.5362,138.2132,138.4624,44788.0
2021-01-27 13:25:00,150.0,150.62,149.87,150.47,43898.0,138.4532,139.0255,138.3332,138.887,43898.0
2021-01-27 13:30:00,150.47,150.56,149.97,150.0,24167.0,138.887,138.9701,138.4255,138.4532,24167.0
2021-01-27 13:35:00,149.97,150.1,149.8,149.89,47942.0,138.4255,138.5455,138.2686,138.3516,47942.0
2021-01-27 13:40:00,149.88,150.19,149.74,149.74,60165.0,138.3424,138.6286,138.2132,138.2132,60165.0
2021-01-27 13:45:00,149.74,150.19,149.71,150.04,20103.0,138.2132,138.6286,138.1855,138.4901,20103.0
2021-01-27 13:50:00,150.06,150.13,149.94,150.03,69661.0,138.5086,138.5732,138.3978,138.4809,69661.0
2021-01-27 13:55:00,150.07,150.23,149.78,150.0,21816.0,138.5178,138.6655,138.2501,138.4532,21816.0
2021-01-27 14:00:00,150.01,150.34,149.85,150.13,12410.0,138.4624,138.767,138.3147,138.5732,12410.0
2021-01-27 14:05:00,150.13,150.13,149.72,149.92,16340.0,138.5732,138.5732,138.1947,138.3793,16340.0
2021-01-27 14:10:00,149.92,150.09,149.83,150.09,22404.0,138.3793,138.5362,138.2963,138.5362,22404.0
2021-01-27 14:15:00,150.09,150.1,149.33,149.55,22331.0,138.5362,138.5455,137.8348,138.0378,22331.0
2021-01-27 14:20:00,149.54,149.71,148.9,149.11,19364.0,138.0286,138.1855,137.4379,137.6317,19364.0
2021-01-27 14:25:00,149.19,149.39,148.94,148.94,20115.0,137.7055,137.8901,137.4748,137.4748,20115.0
2021-01-27 14:30:00,148.92,149.24,148.6,148.78,24842.0,137.4563,137.7517,137.1609,137.3271,24842.0
2021-01-27 14:35:00,148.78,148.83,148.29,148.66,35176.0,137.3271,137.3732,136.8748,137.2163,35176.0
2021-01-27 14:40:00,148.61,149.29,148.31,148.92,23690.0,137.1702,137.7978,136.8933,137.4563,23690.0
2021-01-27 14:45:00,149.04,149.12,148.49,148.74,27872.0,137.5671,137.6409,137.0594,137.2902,27872.0
2021-01-27 14:50:00,148.81,148.97,148.14,148.53,39174.0,137.3548,137.5025,136.7364,137.0963,39174.0
2021-01-27 14:55:00,148.49,148.64,147.9,147.96,33634.0,137.0594,137.1979,136.5148,136.5702,33634.0
2021-01-27 15:00:00,148.0,148.3,147.69,148.18,18830.0,136.6071,136.884,136.321,136.7733,18830.0
2021-01-27 15:05:00,148.25,148.32,147.58,147.64,36786.0,136.8379,136.9025,136.2195,136.2748,36786.0
2021-01-27 15:10:00,147.67,148.13,147.19,148.04,29050.0,136.3025,136.7271,135.8595,136.6441,29050.0
2021-01-27 15:15:00,148.1,148.18,147.55,147.72,27840.0,136.6994,136.7733,136.1918,136.3487,27840.0
2021-01-27 15:20:00,147.71,147.74,146.89,146.93,23143.0,136.3395,136.3671,135.5826,135.6195,23143.0
2021-01-27 15:25:00,146.92,147.38,146.74,147.18,34542.0,135.6103,136.0349,135.4441,135.8503,34542.0
2021-01-27 15:30:00,147.16,147.38,147.01,147.09,38577.0,135.8318,136.0349,135.6933,135.7672,38577.0
2021-01-27 15:35:00,147.05,147.36,146.82,147.21,62144.0,135.7303,136.0164,135.518,135.8779,62144.0
2021-01-27 15:40:00,147.14,147.64,147.11,147.31,80700.0,135.8133,136.2748,135.7856,135.9703,80700.0
2021-01-27 15:45:00,147.31,147.79,147.21,147.62,54071.0,135.9703,136.4133,135.8779,136.2564,54071.0
2021-01-27 15:50:00,147.58,148.06,147.25,147.27,162489.0,136.2195,136.6625,135.9149,135.9333,162489.0
2021-01-27 15:55:00,147.23,148.01,147.15,147.5,294070.0,135.8964,136.6164,135.8226,136.1456,294070.0
2021-01-28 09:30:00,150.37,150.99,149.04,149.04,54255.0,138.7947,139.367,137.5671,137.5671,54255.0
2021-01-28 09:35:00,149.41,150.15,149.41,149.62,18994.0,137.9086,138.5916,137.9086,138.1024,18994.0
2021-01-28 09:40:00,149.27,150.13,149.13,150.0,13889.0,137.7794,138.5732,137.6501,138.4532,13889.0
2021-01-28 09:45:00,150.01,150.16,149.03,149.42,22030.0,138.4624,138.6009,137.5578,137.9178,22030.0
2021-01-28 09:50:00,149.47,149.97,149.09,149.9,30153.0,137.964,138.4255,137.6132,138.3609,30153.0
2021-01-28 09:55:00,149.93,150.13,149.04,149.22,142746.0,138.3886,138.5732,137.5671,137.7332,142746.0
2021-01-28 10:00:00,149.19,149.43,148.76,149.23,12818.0,137.7055,137.9271,137.3086,137.7425,12818.0
2021-01-28 10:05:00,149.19,149.95,149.02,149.11,10450.0,137.7055,138.407,137.5486,137.6317,10450.0
2021-01-28 10:10:00,149.01,149.32,148.7,149.18,17650.0,137.5394,137.8255,137.2532,137.6963,17650.0
2021-01-28 10:15:00,149.27,149.83,149.26,149.41,39898.0,137.7794,138.2963,137.7701,137.9086,39898.0
2021-01-28 10:20:00,149.5,149.56,149.03,149.12,35861.0,137.9917,138.047,137.5578,137.6409,35861.0
2021-01-28 10:25:00,149.07,149.34,148.8,148.9,22234.0,137.5948,137.844,137.3456,137.4379,22234.0
2021-01-28 10:30:00,148.87,149.04,148.5,148.81,39777.0,137.4102,137.5671,137.0686,137.3548,39777.0
2021-01-28 10:35:00,148.79,149.11,148.71,149.02,8605.0,137.3363,137.6317,137.2625,137.5486,8605.0
2021-01-28 10:40:00,149.11,149.38,148.44,148.85,13360.0,137.6317,137.8809,137.0133,137.3917,13360.0
2021-01-28 10:45:00,148.88,149.54,148.88,149.4,25519.0,137.4194,138.0286,137.4194,137.8994,25519.0
2021-01-28 10:50:00,149.34,149.54,149.07,149.26,24492.0,137.844,138.0286,137.5948,137.7701,24492.0
2021-01-28 10:55:00,149.26,149.58,149.13,149.28,64808.0,137.7701,138.0655,137.6501,137.7886,64808.0
2021-01-28 11:00:00,149.28,150.29,149.28,150.2,65046.0,137.7886,138.7209,137.7886,138.6378,65046.0
2021-01-28 11:05:00,150.2,151.09,150.15,150.93,33861.0,138.6378,139.4593,138.5916,139.3116,33861.0
2021-01-28 11:10:00,150.83,151.31,150.46,150.84,58111.0,139.2193,139.6623,138.8778,139.2285,58111.0
2021-01-28 11:15:00,150.86,151.05,150.44,150.44,15648.0,139.247,139.4223,138.8593,138.8593,15648.0
2021-01-28 11:20:00,150.52,150.58,150.12,150.35,13112.0,138.9331,138.9885,138.5639,138.7762,13112.0
2021-01-28 11:25:00,150.36,150.48,150.0,150.09,38970.0,138.7855,138.8962,138.4532,138.5362,38970.0
2021-01-28 11:30:00,150.1,150.38,149.98,150.11,41046.0,138.5455,138.8039,138.4347,138.5547,41046.0
2021-01-28 11:35:00,150.15,150.26,149.92,150.18,50176.0,138.5916,138.6932,138.3793,138.6193,50176.0
2021-01-28 11:40:00,150.2,150.23,150.0,150.03,19699.0,138.6378,138.6655,138.4532,138.4809,19699.0
2021-01-28 11:45:00,150.12,150.28,149.77,150.11,68842.0,138.5639,138.7116,138.2409,138.5547,68842.0
2021-01-28 11:50:00,150.19,150.32,149.98,150.23,53977.0,138.6286,138.7485,138.4347,138.6655,53977.0
2021-01-28 11:55:00,150.27,150.87,150.01,150.84,86105.0,138.7024,139.2562,138.4624,139.2285,86105.0
2021-01-28 12:00:00,150.88,151.45,150.49,151.44,50288.0,139.2654,139.7916,138.9055,139.7823,50288.0
2021-01-28 12:05:00,151.44,151.53,151.02,151.12,26939.0,139.7823,139.8654,139.3947,139.487,26939.0
2021-01-28 12:10:00,150.89,151.04,150.13,150.3,65503.0,139.2747,139.4131,138.5732,138.7301,65503.0
2021-01-28 12:15:00,150.29,150.77,150.13,150.68,27581.0,138.7209,139.1639,138.5732,139.0808,27581.0
2021-01-28 12:20:00,150.78,151.51,150.74,151.09,22927.0,139.1731,139.8469,139.1362,139.4593,22927.0
2021-01-28 12:25:00,151.09,151.39,150.86,151.29,13120.0,139.4593,139.7362,139.247,139.6439,13120.0
2021-01-28 12:30:00,151.32,151.38,150.92,151.14,15079.0,139.6716,139.7269,139.3024,139.5054,15079.0
2021-01-28 12:35:00,151.19,151.21,150.64,150.81,9485.0,139.5516,139.57,139.0439,139.2008,9485.0
2021-01-28 12:40:00,150.98,151.21,150.85,151.04,8327.0,139.3577,139.57,139.2377,139.4131,8327.0
2021-01-28 12:45:00,151.0,151.48,150.97,151.48,15203.0,139.3762,139.8192,139.3485,139.8192,15203.0
2021-01-28 12:50:00,151.45,151.68,151.34,151.53,27614.0,139.7916,140.0039,139.69,139.8654,27614.0
2021-01-28 12:55:00,151.54,151.54,150.74,150.78,19032.0,139.8746,139.8746,139.1362,139.1731,19032.0
2021-01-28 13:00:00,150.81,151.14,150.63,150.96,13801.0,139.2008,139.5054,139.0347,139.3393,13801.0
2021-01-28 13:05:00,150.9,150.93,150.63,150.76,13182.0,139.2839,139.3116,139.0347,139.1547,13182.0
2021-01-28 13:10:00,150.78,150.99,150.57,150.67,16797.0,139.1731,139.367,138.9793,139.0716,16797.0
2021-01-28 13:15:00,150.69,151.22,150.58,151.14,37710.0,139.0901,139.5793,138.9885,139.5054,37710.0
2021-01-28 13:20:00,151.21,151.61,151.05,151.56,20897.0,139.57,139.9392,139.4223,139.8931,20897.0
2021-01-28 13:25:00,151.56,151.63,151.31,151.35,14303.0,139.8931,139.9577,139.6623,139.6993,14303.0
2021-01-28 13:30:00,151.39,151.53,151.13,151.26,13601.0,139.7362,139.8654,139.4962,139.6162,13601.0
2021-01-28 13:35:00,151.3,151.62,151.18,151.36,13381.0,139.6531,139.9485,139.5423,139.7085,13381.0
2021-01-28 13:40:00,151.36,151.56,151.3,151.33,13708.0,139.7085,139.8931,139.6531,139.6808,13708.0
2021-01-28 13:45:00,151.31,151.52,151.09,151.51,14717.0,139.6623,139.8562,139.4593,139.8469,14717.0
2021-01-28 13:50:00,151.52,151.73,151.38,151.67,11992.0,139.8562,140.05,139.7269,139.9946,11992.0
2021-01-28 13:55:00,151.69,151.82,151.53,151.71,19801.0,140.0131,140.1331,139.8654,140.0315,19801.0
2021-01-28 14:00:00,151.7,151.85,151.67,151.69,28737.0,140.0223,140.1608,139.9946,140.0131,28737.0
2021-01-28 14:05:00,151.72,151.86,151.58,151.62,23110.0,140.0408,140.17,139.9116,139.9485,23110.0
2021-01-28 14:10:00,151.55,151.55,151.19,151.55,20504.0,139.8839,139.8839,139.5516,139.8839,20504.0
2021-01-28 14:15:00,151.53,151.53,151.05,151.41,17190.0,139.8654,139.8654,139.4223,139.7546,17190.0
2021-01-28 14:20:00,151.45,151.49,151.18,151.22,10337.0,139.7916,139.8285,139.5423,139.5793,10337.0
2021-01-28 14:25:00,151.24,151.49,151.21,151.33,13872.0,139.5977,139.8285,139.57,139.6808,13872.0
2021-01-28 14:30:00,151.43,151.53,151.25,151.49,17251.0,139.7731,139.8654,139.607,139.8285,17251.0
2021-01-28 14:35:00,151.53,151.58,151.32,151.54,13647.0,139.8654,139.9116,139.6716,139.8746,13647.0
2021-01-28 14:40:00,151.55,151.68,151.23,151.31,19916.0,139.8839,140.0039,139.5885,139.6623,19916.0
2021-01-28 14:45:00,151.37,151.61,151.26,151.5,24940.0,139.7177,139.9392,139.6162,139.8377,24940.0
2021-01-28 14:50:00,151.45,151.59,150.93,151.04,32887.0,139.7916,139.9208,139.3116,139.4131,32887.0
2021-01-28 14:55:00,151.01,151.19,150.84,150.95,23751.0,139.3854,139.5516,139.2285,139.33,23751.0
2021-01-28 15:00:00,150.99,151.04,150.68,150.88,17402.0,139.367,139.4131,139.0808,139.2654,17402.0
2021-01-28 15:05:00,150.8,151.06,150.79,151.03,29219.0,139.1916,139.4316,139.1824,139.4039,29219.0
2021-01-28 15:10:00,151.03,151.21,150.91,151.15,20553.0,139.4039,139.57,139.2931,139.5147,20553.0
2021-01-28 15:15:00,151.22,151.32,150.8,151.0,31332.0,139.5793,139.6716,139.1916,139.3762,31332.0
2021-01-28 15:20:00,151.02,151.02,150.65,150.92,24736.0,139.3947,139.3947,139.0531,139.3024,24736.0
2021-01-28 15:25:00,150.93,151.04,150.59,150.71,31401.0,139.3116,139.4131,138.9978,139.1085,31401.0
2021-01-28 15:30:00,150.71,151.25,150.56,150.65,37929.0,139.1085,139.607,138.9701,139.0531,37929.0
2021-01-28 15:35:00,150.73,150.83,150.39,150.53,45926.0,139.127,139.2193,138.8132,138.9424,45926.0
2021-01-28 15:40:00,150.54,150.61,150.18,150.25,47573.0,138.9516,139.0162,138.6193,138.6839,47573.0
2021-01-28 15:45:00,150.25,150.35,149.83,149.99,82825.0,138.6839,138.7762,138.2963,138.4439,82825.0
2021-01-28 15:50:00,150.05,150.05,149.34,149.35,165726.0,138.4993,138.4993,137.844,137.8532,165726.0
2021-01-28 15:55:00,149.34,149.59,148.97,149.12,223341.0,137.844,138.0747,137.5025,137.6409,223341.0
2021-01-29 09:30:00,148.58,149.11,147.9,148.0,71475.0,137.1425,137.6317,136.5148,136.6071,71475.0
2021-01-29 09:35:00,147.92,148.48,147.39,148.31,22261.0,136.5333,137.0502,136.0441,136.8933,22261.0
2021-01-29 09:40:00,148.28,148.57,147.53,147.78,30022.0,136.8656,137.1333,136.1733,136.4041,30022.0
2021-01-29 09:45:00,147.75,148.83,147.75,148.83,9299.0,136.3764,137.3732,136.3764,137.3732,9299.0
2021-01-29 09:50:00,148.62,148.97,148.44,148.52,15916.0,137.1794,137.5025,137.0133,137.0871,15916.0
2021-01-29 09:55:00,148.57,149.02,148.41,148.87,27000.0,137.1333,137.5486,136.9856,137.4102,27000.0
2021-01-29 10:00:00,148.99,149.16,148.8,149.0,43344.0,137.5209,137.6778,137.3456,137.5302,43344.0
2021-01-29 10:05:00,149.12,149.12,148.55,149.04,25378.0,137.6409,137.6409,137.1148,137.5671,25378.0
2021-01-29 10:10:00,149.11,149.39,148.93,149.07,18206.0,137.6317,137.8901,137.4655,137.5948,18206.0
2021-01-29 10:15:00,149.16,149.23,148.98,149.18,12109.0,137.6778,137.7425,137.5117,137.6963,12109.0
2021-01-29 10:20:00,149.12,149.47,149.08,149.34,8128.0,137.6409,137.964,137.604,137.844,8128.0
2021-01-29 10:25:00,149.25,149.53,149.12,149.34,22357.0,137.7609,138.0194,137.6409,137.844,22357.0
2021-01-29 10:30:00,149.21,149.31,148.81,149.05,13085.0,137.724,137.8163,137.3548,137.5763,13085.0
2021-01-29 10:35:00,149.08,149.25,148.39,148.39,24697.0,137.604,137.7609,136.9671,136.9671,24697.0
2021-01-29 10:40:00,148.47,148.64,148.28,148.28,7526.0,137.041,137.1979,136.8656,136.8656,7526.0
2021-01-29 10:45:00,148.16,148.76,148.03,148.76,7528.0,136.7548,137.3086,136.6348,137.3086,7528.0
2021-01-29 10:50:00,148.68,148.75,148.46,148.63,5289.0,137.2348,137.2994,137.0317,137.1886,5289.0
2021-01-29 10:55:00,148.69,149.01,148.54,149.01,7954.0,137.244,137.5394,137.1056,137.5394,7954.0
2021-01-29 11:00:00,149.05,149.39,149.04,149.09,54900.0,137.5763,137.8901,137.5671,137.6132,54900.0
2021-01-29 11:05:00,149.13,149.18,148.92,149.05,12533.0,137.6501,137.6963,137.4563,137.5763,12533.0
2021-01-29 11:10:00,149.05,149.05,148.51,148.52,13605.0,137.5763,137.5763,137.0779,137.0871,13605.0
2021-01-29 11:15:00,148.49,148.82,148.49,148.56,9825.0,137.0594,137.364,137.0594,137.124,9825.0
2021-01-29 11:20:00,148.44,148.64,148.25,148.42,13802.0,137.0133,137.1979,136.8379,136.9948,13802.0
2021-01-29 11:25:00,148.42,148.76,148.05,148.22,12846.0,136.9948,137.3086,136.6533,136.8102,12846.0
2021-01-29 11:30:00,148.19,148.48,148.12,148.21,18954.0,136.7825,137.0502,136.7179,136.801,18954.0
2021-01-29 11:35:00,148.22,148.36,147.98,148.33,26361.0,136.8102,136.9394,136.5887,136.9117,26361.0
2021-01-29 11:40:00,148.27,148.58,148.2,148.43,10459.0,136.8564,137.1425,136.7917,137.004,10459.0
2021-01-29 11:45:00,148.42,148.51,148.23,148.4,16668.0,136.9948,137.0779,136.8194,136.9763,16668.0
2021-01-29 11:50:00,148.43,148.55,148.26,148.47,26936.0,137.004,137.1148,136.8471,137.041,26936.0
2021-01-29 11:55:00,148.52,149.17,148.4,149.09,24778.0,137.0871,137.6871,136.9763,137.6132,24778.0
2021-01-29 12:00:00,149.09,149.13,148.8,148.81,9435.0,137.6132,137.6501,137.3456,137.3548,9435.0
2021-01-29 12:05:00,148.86,148.91,148.55,148.56,10990.0,137.4009,137.4471,137.1148,137.124,10990.0
2021-01-29 12:10:00,148.61,148.91,148.51,148.51,13930.0,137.1702,137.4471,137.0779,137.0779,13930.0
2021-01-29 12:15:00,148.44,148.44,148.0,148.13,9580.0,137.0133,137.0133,136.6071,136.7271,9580.0
2021-01-29 12:20:00,148.13,148.13,147.86,147.87,5101.0,136.7271,136.7271,136.4779,136.4871,5101.0
2021-01-29 12:25:00,147.92,148.26,147.89,147.97,7313.0,136.5333,136.8471,136.5056,136.5794,7313.0
2021-01-29 12:30:00,148.03,148.12,147.8,147.89,5193.0,136.6348,136.7179,136.4225,136.5056,5193.0
2021-01-29 12:35:00,147.86,148.04,147.42,147.47,13224.0,136.4779,136.6441,136.0718,136.1179,13224.0
2021-01-29 12:40:00,147.49,147.84,147.47,147.56,10555.0,136.1364,136.4595,136.1179,136.201,10555.0
2021-01-29 12:45:00,147.59,147.64,147.14,147.15,11703.0,136.2287,136.2748,135.8133,135.8226,11703.0
2021-01-29 12:50:00,147.13,147.95,147.13,147.86,117774.0,135.8041,136.561,135.8041,136.4779,117774.0
2021-01-29 12:55:00,147.81,147.87,146.93,147.0,11523.0,136.4318,136.4871,135.6195,135.6841,11523.0
2021-01-29 13:00:00,146.94,147.63,146.72,147.46,9018.0,135.6287,136.2656,135.4257,136.1087,9018.0
2021-01-29 13:05:00,147.39,147.53,147.06,147.21,11191.0,136.0441,136.1733,135.7395,135.8779,11191.0
2021-01-29 13:10:00,147.21,147.26,146.94,147.12,9064.0,135.8779,135.9241,135.6287,135.7949,9064.0
2021-01-29 13:15:00,147.11,147.11,146.69,146.72,14435.0,135.7856,135.7856,135.398,135.4257,14435.0
2021-01-29 13:20:00,146.69,147.33,146.65,147.26,11519.0,135.398,135.9887,135.3611,135.9241,11519.0
2021-01-29 13:25:00,147.22,148.05,147.2,147.97,15558.0,135.8872,136.6533,135.8687,136.5794,15558.0
2021-01-29 13:30:00,147.9,147.92,147.52,147.68,9897.0,136.5148,136.5333,136.1641,136.3118,9897.0
2021-01-29 13:35:00,147.68,147.84,147.48,147.55,10167.0,136.3118,136.4595,136.1272,136.1918,10167.0
2021-01-29 13:40:00,147.5,147.81,147.5,147.68,24297.0,136.1456,136.4318,136.1456,136.3118,24297.0
2021-01-29 13:45:00,147.66,147.83,147.35,147.43,17394.0,136.2933,136.4502,136.0072,136.081,17394.0
2021-01-29 13:50:00,147.44,147.68,147.39,147.5,26658.0,136.0902,136.3118,136.0441,136.1456,26658.0
2021-01-29 13:55:00,147.46,147.54,147.18,147.21,9170.0,136.1087,136.1825,135.8503,135.8779,9170.0
2021-01-29 14:00:00,147.19,147.91,147.19,147.78,8215.0,135.8595,136.5241,135.8595,136.4041,8215.0
2021-01-29 14:05:00,147.77,148.07,147.66,147.94,12719.0,136.3948,136.6717,136.2933,136.5518,12719.0
2021-01-29 14:10:00,147.9,148.03,147.84,147.96,7780.0,136.5148,136.6348,136.4595,136.5702,7780.0
2021-01-29 14:15:00,147.95,148.06,147.81,147.85,10351.0,136.561,136.6625,136.4318,136.4687,10351.0
2021-01-29 14:20:00,147.92,147.93,147.66,147.85,9852.0,136.5333,136.5425,136.2933,136.4687,9852.0
2021-01-29 14:25:00,147.82,147.82,147.57,147.58,11876.0,136.441,136.441,136.2102,136.2195,11876.0
2021-01-29 14:30:00,147.54,147.62,147.19,147.25,33160.0,136.1825,136.2564,135.8595,135.9149,33160.0
2021-01-29 14:35:00,147.31,147.49,147.25,147.28,11415.0,135.9703,136.1364,135.9149,135.9426,11415.0
2021-01-29 14:40:00,147.3,147.58,146.99,147.5,25290.0,135.961,136.2195,135.6749,136.1456,25290.0
2021-01-29 14:45:00,147.49,147.56,147.28,147.4,12075.0,136.1364,136.201,135.9426,136.0533,12075.0
2021-01-29 14:50:00,147.39,147.79,147.39,147.59,26203.0,136.0441,136.4133,136.0441,136.2287,26203.0
2021-01-29 14:55:00,147.6,147.85,147.52,147.73,34866.0,136.2379,136.4687,136.1641,136.3579,34866.0
2021-01-29 15:00:00,147.73,148.34,147.73,148.12,28431.0,136.3579,136.921,136.3579,136.7179,28431.0
2021-01-29 15:05:00,148.08,148.18,147.99,148.05,28653.0,136.681,136.7733,136.5979,136.6533,28653.0
2021-01-29 15:10:00,148.09,148.55,148.0,148.38,28429.0,136.6902,137.1148,136.6071,136.9579,28429.0
2021-01-29 15:15:00,148.38,148.42,148.11,148.42,29641.0,136.9579,136.9948,136.7087,136.9948,29641.0
2021-01-29 15:20:00,148.45,148.68,148.45,148.56,24439.0,137.0225,137.2348,137.0225,137.124,24439.0
2021-01-29 15:25:00,148.59,148.68,148.27,148.31,19352.0,137.1517,137.2348,136.8564,136.8933,19352.0
2021-01-29 15:30:00,148.31,148.89,148.3,148.69,26331.0,136.8933,137.4286,136.884,137.244,26331.0
2021-01-29 15:35:00,148.71,148.73,148.05,148.05,28786.0,137.2625,137.2809,136.6533,136.6533,28786.0
2021-01-29 15:40:00,148.07,148.13,147.73,147.75,30165.0,136.6717,136.7271,136.3579,136.3764,30165.0
2021-01-29 15:45:00,147.77,147.78,147.25,147.26,49363.0,136.3948,136.4041,135.9149,135.9241,49363.0
2021-01-29 15:50:00,147.26,147.79,147.11,147.76,139265.0,135.9241,136.4133,135.7856,136.3856,139265.0
2021-01-29 15:55:00,147.78,147.9,147.04,147.33,190654.0,136.4041,136.5148,135.721,135.9887,190654.0
2021-02-01 09:30:00,148.34,148.99,147.32,148.1,111234.0,136.921,137.5209,135.9795,136.6994,111234.0
2021-02-01 09:35:00,147.84,149.07,147.78,148.84,24010.0,136.4595,137.5948,136.4041,137.3825,24010.0
2021-02-01 09:40:00,148.93,149.35,148.49,148.79,20419.0,137.4655,137.8532,137.0594,137.3363,20419.0
2021-02-01 09:45:00,148.97,149.26,148.77,149.23,16816.0,137.5025,137.7701,137.3179,137.7425,16816.0
2021-02-01 09:50:00,149.23,149.39,148.7,148.73,15970.0,137.7425,137.8901,137.2532,137.2809,15970.0
2021-02-01 09:55:00,148.94,149.06,148.47,148.47,9531.0,137.4748,137.5855,137.041,137.041,9531.0
2021-02-01 10:00:00,148.38,148.8,148.0,148.64,10593.0,136.9579,137.3456,136.6071,137.1979,10593.0
2021-02-01 10:05:00,148.64,148.85,148.37,148.48,9382.0,137.1979,137.3917,136.9487,137.0502,9382.0
2021-02-01 10:10:00,148.48,149.17,148.48,148.97,17992.0,137.0502,137.6871,137.0502,137.5025,17992.0
2021-02-01 10:15:00,149.05,149.28,148.74,149.04,11112.0,137.5763,137.7886,137.2902,137.5671,11112.0
2021-02-01 10:20:00,148.99,149.16,148.84,149.07,10662.0,137.5209,137.6778,137.3825,137.5948,10662.0
2021-02-01 10:25:00,149.09,149.41,148.93,149.36,9449.0,137.6132,137.9086,137.4655,137.8624,9449.0
2021-02-01 10:30:00,149.24,149.48,149.18,149.24,9207.0,137.7517,137.9732,137.6963,137.7517,9207.0
2021-02-01 10:35:00,149.33,149.43,148.76,148.85,9016.0,137.8348,137.9271,137.3086,137.3917,9016.0
2021-02-01 10:40:00,148.82,148.98,148.61,148.9,12052.0,137.364,137.5117,137.1702,137.4379,12052.0
2021-02-01 10:45:00,148.82,149.17,148.72,149.05,11069.0,137.364,137.6871,137.2717,137.5763,11069.0
2021-02-01 10:50:00,148.97,149.03,148.69,148.69,9928.0,137.5025,137.5578,137.244,137.244,9928.0
2021-02-01 10:55:00,148.73,148.82,148.57,148.77,5551.0,137.2809,137.364,137.1333,137.3179,5551.0
2021-02-01 11:00:00,148.73,148.76,148.43,148.65,12695.0,137.2809,137.3086,137.004,137.2071,12695.0
2021-02-01 11:05:00,148.8,149.19,148.67,149.08,11491.0,137.3456,137.7055,137.2256,137.604,11491.0
2021-02-01 11:10:00,149.11,149.32,148.9,149.29,11405.0,137.6317,137.8255,137.4379,137.7978,11405.0
2021-02-01 11:15:00,149.28,149.46,149.2,149.39,16948.0,137.7886,137.9547,137.7148,137.8901,16948.0
2021-02-01 11:20:00,149.38,149.51,149.3,149.43,10475.0,137.8809,138.0009,137.8071,137.9271,10475.0
2021-02-01 11:25:00,149.4,149.5,149.24,149.24,7843.0,137.8994,137.9917,137.7517,137.7517,7843.0
2021-02-01 11:30:00,149.25,149.31,148.98,149.26,6988.0,137.7609,137.8163,137.5117,137.7701,6988.0
2021-02-01 11:35:00,149.16,149.27,149.13,149.22,3875.0,137.6778,137.7794,137.6501,137.7332,3875.0
2021-02-01 11:40:00,149.23,149.33,149.17,149.22,7156.0,137.7425,137.8348,137.6871,137.7332,7156.0
2021-02-01 11:45:00,149.26,149.38,149.18,149.3,6084.0,137.7701,137.8809,137.6963,137.8071,6084.0
2021-02-01 11:50:00,149.29,149.44,149.15,149.42,10708.0,137.7978,137.9363,137.6686,137.9178,10708.0
2021-02-01 11:55:00,149.45,149.75,149.36,149.73,9250.0,137.9455,138.2224,137.8624,138.204,9250.0
2021-02-01 12:00:00,149.75,150.18,149.75,150.04,12116.0,138.2224,138.6193,138.2224,138.4901,12116.0
2021-02-01 12:05:00,150.09,150.09,149.76,149.9,7994.0,138.5362,138.5362,138.2317,138.3609,7994.0
2021-02-01 12:10:00,149.93,150.27,149.93,150.24,7672.0,138.3886,138.7024,138.3886,138.6747,7672.0
2021-02-01 12:15:00,150.31,150.39,150.18,150.22,12320.0,138.7393,138.8132,138.6193,138.6562,12320.0
2021-02-01 12:20:00,150.19,150.25,149.99,150.1,8648.0,138.6286,138.6839,138.4439,138.5455,8648.0
2021-02-01 12:25:00,150.03,150.18,149.93,150.11,8283.0,138.4809,138.6193,138.3886,138.5547,8283.0
2021-02-01 12:30:00,150.16,150.17,149.97,150.03,9924.0,138.6009,138.6101,138.4255,138.4809,9924.0
2021-02-01 12:35:00,150.03,150.16,150.01,150.09,5301.0,138.4809,138.6009,138.4624,138.5362,5301.0
2021-02-01 12:40:00,150.12,150.36,150.09,150.11,10336.0,138.5639,138.7855,138.5362,138.5547,10336.0
2021-02-01 12:45:00,150.11,150.29,150.11,150.29,7563.0,138.5547,138.7209,138.5547,138.7209,7563.0
2021-02-01 12:50:00,150.3,150.65,150.3,150.45,13760.0,138.7301,139.0531,138.7301,138.8685,13760.0
2021-02-01 12:55:00,150.45,150.72,150.21,150.68,17261.0,138.8685,139.1178,138.647,139.0808,17261.0
2021-02-01 13:00:00,150.68,151.03,150.59,150.91,12381.0,139.0808,139.4039,138.9978,139.2931,12381.0
2021-02-01 13:05:00,150.95,150.97,150.8,150.93,9118.0,139.33,139.3485,139.1916,139.3116,9118.0
2021-02-01 13:10:00,150.88,151.02,150.76,150.99,5791.0,139.2654,139.3947,139.1547,139.367,5791.0
2021-02-01 13:15:00,150.95,151.09,150.8,151.08,7295.0,139.33,139.4593,139.1916,139.45,7295.0
2021-02-01 13:20:00,151.09,151.29,151.05,151.22,13754.0,139.4593,139.6439,139.4223,139.5793,13754.0
2021-02-01 13:25:00,151.22,151.31,151.1,151.25,7671.0,139.5793,139.6623,139.4685,139.607,7671.0
2021-02-01 13:30:00,151.27,151.54,151.27,151.36,11246.0,139.6254,139.8746,139.6254,139.7085,11246.0
2021-02-01 13:35:00,151.31,151.41,151.22,151.31,18996.0,139.6623,139.7546,139.5793,139.6623,18996.0
2021-02-01 13:40:00,151.34,151.34,151.1,151.3,33613.0,139.69,139.69,139.4685,139.6531,33613.0
2021-02-01 13:45:00,151.29,151.38,151.08,151.29,47372.0,139.6439,139.7269,139.45,139.6439,47372.0
2021-02-01 13:50:00,151.3,151.64,151.29,151.45,40001.0,139.6531,139.9669,139.6439,139.7916,40001.0
2021-02-01 13:55:00,151.45,151.71,151.41,151.69,20372.0,139.7916,140.0315,139.7546,140.0131,20372.0
2021-02-01 14:00:00,151.7,151.74,151.49,151.53,21677.0,140.0223,140.0592,139.8285,139.8654,21677.0
2021-02-01 14:05:00,151.52,151.54,151.25,151.51,7532.0,139.8562,139.8746,139.607,139.8469,7532.0
2021-02-01 14:10:00,151.52,151.61,151.36,151.49,10529.0,139.8562,139.9392,139.7085,139.8285,10529.0
2021-02-01 14:15:00,151.53,151.78,151.53,151.69,27768.0,139.8654,140.0962,139.8654,140.0131,27768.0
2021-02-01 14:20:00,151.72,151.8,151.59,151.75,15435.0,140.0408,140.1146,139.9208,140.0685,15435.0
2021-02-01 14:25:00,151.7,151.8,151.62,151.74,9215.0,140.0223,140.1146,139.9485,140.0592,9215.0
2021-02-01 14:30:00,151.72,151.76,151.54,151.6,10038.0,140.0408,140.0777,139.8746,139.93,10038.0
2021-02-01 14:35:00,151.63,151.66,151.46,151.55,8303.0,139.9577,139.9854,139.8008,139.8839,8303.0
2021-02-01 14:40:00,151.6,151.82,151.6,151.78,15677.0,139.93,140.1331,139.93,140.0962,15677.0
2021-02-01 14:45:00,151.75,151.81,151.64,151.7,21322.0,140.0685,140.1238,139.9669,140.0223,21322.0
2021-02-01 14:50:00,151.72,151.82,151.69,151.75,26891.0,140.0408,140.1331,140.0131,140.0685,26891.0
2021-02-01 14:55:00,151.73,151.77,151.43,151.52,9729.0,140.05,140.0869,139.7731,139.8562,9729.0
2021-02-01 15:00:00,151.56,151.83,151.55,151.78,15914.0,139.8931,140.1423,139.8839,140.0962,15914.0
2021-02-01 15:05:00,151.78,151.83,151.65,151.83,17394.0,140.0962,140.1423,139.9762,140.1423,17394.0
2021-02-01 15:10:00,151.84,151.9,151.61,151.84,47435.0,140.1515,140.2069,139.9392,140.1515,47435.0
2021-02-01 15:15:00,151.81,152.06,151.81,152.06,99638.0,140.1238,140.3546,140.1238,140.3546,99638.0
2021-02-01 15:20:00,152.03,152.15,151.92,151.98,43169.0,140.3269,140.4377,140.2254,140.2808,43169.0
2021-02-01 15:25:00,151.99,152.22,151.99,152.12,28015.0,140.29,140.5023,140.29,140.41,28015.0
2021-02-01 15:30:00,152.11,152.18,151.88,151.93,27907.0,140.4008,140.4654,140.1885,140.2346,27907.0
2021-02-01 15:35:00,151.96,152.13,151.9,152.1,25874.0,140.2623,140.4192,140.2069,140.3915,25874.0
2021-02-01 15:40:00,152.06,152.2,151.99,152.11,39488.0,140.3546,140.4838,140.29,140.4008,39488.0
2021-02-01 15:45:00,152.09,152.15,151.96,152.12,41689.0,140.3823,140.4377,140.2623,140.41,41689.0
2021-02-01 15:50:00,152.13,152.26,151.83,151.99,157261.0,140.4192,140.5392,140.1423,140.29,157261.0
2021-02-01 15:55:00,151.92,152.13,151.66,151.92,202423.0,140.2254,140.4192,139.9854,140.2254,202423.0
2021-02-02 09:30:00,153.35,154.25,152.73,153.43,84336.0,141.5453,142.376,140.973,141.6191,84336.0
2021-02-02 09:35:00,153.46,153.6,152.43,152.63,65856.0,141.6468,141.7761,140.6961,140.8807,65856.0
2021-02-02 09:40:00,152.61,152.69,152.01,152.3,27519.0,140.8623,140.9361,140.3084,140.5761,27519.0
2021-02-02 09:45:00,152.36,152.65,152.15,152.64,41384.0,140.6315,140.8992,140.4377,140.89,41384.0
2021-02-02 09:50:00,152.64,152.85,152.42,152.51,37369.0,140.89,141.0838,140.6869,140.77,37369.0
2021-02-02 09:55:00,152.53,152.57,151.78,151.81,10064.0,140.7884,140.8253,140.0962,140.1238,10064.0
2021-02-02 10:00:00,151.85,151.92,151.52,151.55,13629.0,140.1608,140.2254,139.8562,139.8839,13629.0
2021-02-02 10:05:00,151.52,151.52,151.1,151.44,12208.0,139.8562,139.8562,139.4685,139.7823,12208.0
2021-02-02 10:10:00,151.37,151.58,151.06,151.06,9705.0,139.7177,139.9116,139.4316,139.4316,9705.0
2021-02-02 10:15:00,151.15,151.73,151.14,151.53,20435.0,139.5147,140.05,139.5054,139.8654,20435.0
2021-02-02 10:20:00,151.57,151.61,151.03,151.06,14965.0,139.9023,139.9392,139.4039,139.4316,14965.0
2021-02-02 10:25:00,150.99,151.4,150.98,151.22,17131.0,139.367,139.7454,139.3577,139.5793,17131.0
2021-02-02 10:30:00,151.23,151.64,151.23,151.64,18098.0,139.5885,139.9669,139.5885,139.9669,18098.0
2021-02-02 10:35:00,151.59,151.92,151.51,151.92,16412.0,139.9208,140.2254,139.8469,140.2254,16412.0
2021-02-02 10:40:00,151.93,152.07,151.58,151.59,12831.0,140.2346,140.3638,139.9116,139.9208,12831.0
2021-02-02 10:45:00,151.54,151.94,151.46,151.62,12131.0,139.8746,140.2438,139.8008,139.9485,12131.0
2021-02-02 10:50:00,151.64,151.82,151.5,151.58,7085.0,139.9669,140.1331,139.8377,139.9116,7085.0
2021-02-02 10:55:00,151.56,151.59,151.45,151.47,4700.0,139.8931,139.9208,139.7916,139.81,4700.0
2021-02-02 11:00:00,151.44,151.47,151.14,151.2,10580.0,139.7823,139.81,139.5054,139.5608,10580.0
2021-02-02 11:05:00,151.18,151.76,151.14,151.71,12870.0,139.5423,140.0777,139.5054,140.0315,12870.0
2021-02-02 11:10:00,151.79,151.91,151.6,151.69,5053.0,140.1054,140.2161,139.93,140.0131,5053.0
2021-02-02 11:15:00,151.73,151.76,151.59,151.71,5100.0,140.05,140.0777,139.9208,140.0315,5100.0
2021-02-02 11:20:00,151.78,151.78,151.51,151.59,3400.0,140.0962,140.0962,139.8469,139.9208,3400.0
2021-02-02 11:25:00,151.64,151.98,151.6,151.87,4100.0,139.9669,140.2808,139.93,140.1792,4100.0
2021-02-02 11:30:00,151.9,151.91,151.47,151.47,8437.0,140.2069,140.2161,139.81,139.81,8437.0
2021-02-02 11:35:00,151.5,151.74,151.46,151.52,7049.0,139.8377,140.0592,139.8008,139.8562,7049.0
2021-02-02 11:40:00,151.48,151.74,151.45,151.74,4927.0,139.8192,140.0592,139.7916,140.0592,4927.0
2021-02-02 11:45:00,151.72,152.03,151.7,151.73,15439.0,140.0408,140.3269,140.0223,140.05,15439.0
2021-02-02 11:50:00,151.74,151.86,151.63,151.77,14110.0,140.0592,140.17,139.9577,140.0869,14110.0
2021-02-02 11:55:00,151.79,151.83,151.56,151.63,14391.0,140.1054,140.1423,139.8931,139.9577,14391.0
2021-02-02 12:00:00,151.59,152.1,151.59,152.1,23212.0,139.9208,140.3915,139.9208,140.3915,23212.0
2021-02-02 12:05:00,152.1,152.25,152.01,152.25,13159.0,140.3915,140.53,140.3084,140.53,13159.0
2021-02-02 12:10:00,152.22,152.37,152.19,152.25,15930.0,140.5023,140.6407,140.4746,140.53,15930.0
2021-02-02 12:15:00,152.25,152.41,152.21,152.25,16664.0,140.53,140.6777,140.4931,140.53,16664.0
2021-02-02 12:20:00,152.25,152.35,152.2,152.21,11665.0,140.53,140.6223,140.4838,140.4931,11665.0
2021-02-02 12:25:00,152.24,152.3,151.9,151.95,10515.0,140.5207,140.5761,140.2069,140.2531,10515.0
2021-02-02 12:30:00,151.97,152.01,151.78,151.81,13585.0,140.2715,140.3084,140.0962,140.1238,13585.0
2021-02-02 12:35:00,151.82,152.03,151.82,151.95,8193.0,140.1331,140.3269,140.1331,140.2531,8193.0
2021-02-02 12:40:00,151.92,152.02,151.9,151.98,7143.0,140.2254,140.3177,140.2069,140.2808,7143.0
2021-02-02 12:45:00,151.99,152.05,151.92,151.97,8168.0,140.29,140.3454,140.2254,140.2715,8168.0
2021-02-02 12:50:00,152.01,152.07,151.89,151.92,9780.0,140.3084,140.3638,140.1977,140.2254,9780.0
2021-02-02 12:55:00,151.84,151.86,151.61,151.67,11112.0,140.1515,140.17,139.9392,139.9946,11112.0
2021-02-02 13:00:00,151.69,151.81,151.42,151.46,30260.0,140.0131,140.1238,139.7639,139.8008,30260.0
2021-02-02 13:05:00,151.45,151.65,151.3,151.57,10995.0,139.7916,139.9762,139.6531,139.9023,10995.0
2021-02-02 13:10:00,151.61,151.65,151.53,151.65,18917.0,139.9392,139.9762,139.8654,139.9762,18917.0
2021-02-02 13:15:00,151.64,151.67,151.32,151.36,20317.0,139.9669,139.9946,139.6716,139.7085,20317.0
2021-02-02 13:20:00,151.38,151.65,151.37,151.59,8525.0,139.7269,139.9762,139.7177,139.9208,8525.0
2021-02-02 13:25:00,151.56,151.78,151.54,151.68,8509.0,139.8931,140.0962,139.8746,140.0039,8509.0
2021-02-02 13:30:00,151.73,151.78,151.58,151.64,9911.0,140.05,140.0962,139.9116,139.9669,9911.0
2021-02-02 13:35:00,151.64,152.1,151.63,152.1,9887.0,139.9669,140.3915,139.9577,140.3915,9887.0
2021-02-02 13:40:00,152.09,152.39,152.07,152.39,6712.0,140.3823,140.6592,140.3638,140.6592,6712.0
2021-02-02 13:45:00,152.38,152.55,152.36,152.47,17618.0,140.65,140.8069,140.6315,140.733,17618.0
2021-02-02 13:50:00,152.43,152.45,152.3,152.36,10752.0,140.6961,140.7146,140.5761,140.6315,10752.0
2021-02-02 13:55:00,152.33,152.45,152.1,152.1,12600.0,140.6038,140.7146,140.3915,140.3915,12600.0
2021-02-02 14:00:00,152.11,152.27,152.11,152.22,7204.0,140.4008,140.5484,140.4008,140.5023,7204.0
2021-02-02 14:05:00,152.22,152.4,152.22,152.3,6474.0,140.5023,140.6684,140.5023,140.5761,6474.0
2021-02-02 14:10:00,152.32,152.44,152.28,152.44,18788.0,140.5946,140.7053,140.5577,140.7053,18788.0
2021-02-02 14:15:00,152.43,152.51,152.38,152.47,10216.0,140.6961,140.77,140.65,140.733,10216.0
2021-02-02 14:20:00,152.49,152.54,152.27,152.28,8671.0,140.7515,140.7977,140.5484,140.5577,8671.0
2021-02-02 14:25:00,152.23,152.23,152.08,152.12,25438.0,140.5115,140.5115,140.3731,140.41,25438.0
2021-02-02 14:30:00,152.12,152.18,152.0,152.14,9877.0,140.41,140.4654,140.2992,140.4284,9877.0
2021-02-02 14:35:00,152.12,152.25,152.08,152.18,7517.0,140.41,140.53,140.3731,140.4654,7517.0
2021-02-02 14:40:00,152.21,152.41,152.16,152.34,18349.0,140.4931,140.6777,140.4469,140.613,18349.0
2021-02-02 14:45:00,152.37,152.49,152.32,152.49,13173.0,140.6407,140.7515,140.5946,140.7515,13173.0
2021-02-02 14:50:00,152.46,152.52,152.39,152.4,4192.0,140.7238,140.7792,140.6592,140.6684,4192.0
2021-02-02 14:55:00,152.42,152.47,152.38,152.43,6678.0,140.6869,140.733,140.65,140.6961,6678.0
2021-02-02 15:00:00,152.42,152.44,152.23,152.28,8737.0,140.6869,140.7053,140.5115,140.5577,8737.0
2021-02-02 15:05:00,152.25,152.44,152.21,152.38,9018.0,140.53,140.7053,140.4931,140.65,9018.0
2021-02-02 15:10:00,152.36,152.43,152.26,152.27,11487.0,140.6315,140.6961,140.5392,140.5484,11487.0
2021-02-02 15:15:00,152.29,152.42,152.27,152.31,11688.0,140.5669,140.6869,140.5484,140.5854,11688.0
2021-02-02 15:20:00,152.3,152.46,152.29,152.42,10191.0,140.5761,140.7238,140.5669,140.6869,10191.0
2021-02-02 15:25:00,152.41,152.46,152.36,152.46,10638.0,140.6777,140.7238,140.6315,140.7238,10638.0
2021-02-02 15:30:00,152.44,152.52,152.29,152.41,11809.0,140.7053,140.7792,140.5669,140.6777,11809.0
2021-02-02 15:35:00,152.45,152.46,152.14,152.16,22241.0,140.7146,140.7238,140.4284,140.4469,22241.0
2021-02-02 15:40:00,152.17,152.25,151.99,151.99,16973.0,140.4561,140.53,140.29,140.29,16973.0
2021-02-02 15:45:00,151.98,152.11,151.94,152.02,37563.0,140.2808,140.4008,140.2438,140.3177,37563.0
2021-02-02 15:50:00,151.99,152.2,151.64,151.89,102829.0,140.29,140.4838,139.9669,140.1977,102829.0
2021-02-02 15:55:00,151.85,151.99,151.54,151.79,175799.0,140.1608,140.29,139.8746,140.1054,175799.0
2021-02-03 09:30:00,151.98,152.41,151.09,151.7,82644.0,140.2808,140.6777,139.4593,140.0223,82644.0
2021-02-03 09:35:00,151.7,152.41,151.22,151.29,19998.0,140.0223,140.6777,139.5793,139.6439,19998.0
2021-02-03 09:40:00,151.19,151.53,150.76,150.79,10271.0,139.5516,139.8654,139.1547,139.1824,10271.0
2021-02-03 09:45:00,150.73,151.3,150.54,151.01,39057.0,139.127,139.6531,138.9516,139.3854,39057.0
2021-02-03 09:50:00,150.99,151.05,150.15,150.35,27266.0,139.367,139.4223,138.5916,138.7762,27266.0
2021-02-03 09:55:00,150.36,150.57,150.25,150.49,36881.0,138.7855,138.9793,138.6839,138.9055,36881.0
2021-02-03 10:00:00,150.52,150.64,149.79,149.87,20419.0,138.9331,139.0439,138.2593,138.3332,20419.0
2021-02-03 10:05:00,149.96,150.08,149.41,149.61,24446.0,138.4163,138.527,137.9086,138.0932,24446.0
2021-02-03 10:10:00,149.62,149.78,149.42,149.59,23992.0,138.1024,138.2501,137.9178,138.0747,23992.0
2021-02-03 10:15:00,149.59,149.76,149.3,149.49,20199.0,138.0747,138.2317,137.8071,137.9824,20199.0
2021-02-03 10:20:00,149.49,149.56,149.06,149.17,20415.0,137.9824,138.047,137.5855,137.6871,20415.0
2021-02-03 10:25:00,149.12,149.16,148.56,148.56,18365.0,137.6409,137.6778,137.124,137.124,18365.0
2021-02-03 10:30:00,148.64,149.28,148.63,148.99,13531.0,137.1979,137.7886,137.1886,137.5209,13531.0
2021-02-03 10:35:00,149.0,149.04,148.58,148.63,17666.0,137.5302,137.5671,137.1425,137.1886,17666.0
2021-02-03 10:40:00,148.62,149.07,148.49,149.06,12865.0,137.1794,137.5948,137.0594,137.5855,12865.0
2021-02-03 10:45:00,149.05,149.13,148.73,148.75,13179.0,137.5763,137.6501,137.2809,137.2994,13179.0
2021-02-03 10:50:00,148.69,148.97,148.53,148.55,8956.0,137.244,137.5025,137.0963,137.1148,8956.0
2021-02-03 10:55:00,148.69,148.69,148.41,148.41,8268.0,137.244,137.244,136.9856,136.9856,8268.0
2021-02-03 11:00:00,148.53,149.11,148.45,149.0,19477.0,137.0963,137.6317,137.0225,137.5302,19477.0
2021-02-03 11:05:00,149.01,149.01,148.67,148.9,18105.0,137.5394,137.5394,137.2256,137.4379,18105.0
2021-02-03 11:10:00,148.9,148.9,148.29,148.37,8755.0,137.4379,137.4379,136.8748,136.9487,8755.0
2021-02-03 11:15:00,148.39,148.63,148.38,148.59,16798.0,136.9671,137.1886,136.9579,137.1517,16798.0
2021-02-03 11:20:00,148.59,148.87,148.57,148.63,11716.0,137.1517,137.4102,137.1333,137.1886,11716.0
2021-02-03 11:25:00,148.59,148.61,148.06,148.19,16395.0,137.1517,137.1702,136.6625,136.7825,16395.0
2021-02-03 11:30:00,148.2,148.56,148.17,148.56,23513.0,136.7917,137.124,136.764,137.124,23513.0
2021-02-03 11:35:00,148.56,148.71,148.51,148.65,8492.0,137.124,137.2625,137.0779,137.2071,8492.0
2021-02-03 11:40:00,148.65,149.03,148.6,149.01,15421.0,137.2071,137.5578,137.1609,137.5394,15421.0
2021-02-03 11:45:00,149.03,149.06,148.96,148.99,21767.0,137.5578,137.5855,137.4932,137.5209,21767.0
2021-02-03 11:50:00,148.96,149.04,148.76,148.93,14577.0,137.4932,137.5671,137.3086,137.4655,14577.0
2021-02-03 11:55:00,148.95,149.11,148.83,148.94,5132.0,137.484,137.6317,137.3732,137.4748,5132.0
2021-02-03 12:00:00,148.97,148.99,148.74,148.82,10190.0,137.5025,137.5209,137.2902,137.364,10190.0
2021-02-03 12:05:00,148.81,148.94,148.74,148.82,10990.0,137.3548,137.4748,137.2902,137.364,10990.0
2021-02-03 12:10:00,148.78,148.84,148.7,148.8,17773.0,137.3271,137.3825,137.2532,137.3456,17773.0
2021-02-03 12:15:00,148.81,148.87,148.47,148.5,33993.0,137.3548,137.4102,137.041,137.0686,33993.0
2021-02-03 12:20:00,148.44,148.49,148.28,148.36,8801.0,137.0133,137.0594,136.8656,136.9394,8801.0
2021-02-03 12:25:00,148.38,148.52,148.38,148.38,11452.0,136.9579,137.0871,136.9579,136.9579,11452.0
2021-02-03 12:30:00,148.42,148.43,148.12,148.22,10774.0,136.9948,137.004,136.7179,136.8102,10774.0
2021-02-03 12:35:00,148.22,148.65,148.22,148.65,20767.0,136.8102,137.2071,136.8102,137.2071,20767.0
2021-02-03 12:40:00,148.62,148.9,148.62,148.65,8555.0,137.1794,137.4379,137.1794,137.2071,8555.0
2021-02-03 12:45:00,148.64,149.0,148.64,148.89,15663.0,137.1979,137.5302,137.1979,137.4286,15663.0
2021-02-03 12:50:00,148.92,148.95,148.74,148.75,6311.0,137.4563,137.484,137.2902,137.2994,6311.0
2021-02-03 12:55:00,148.75,148.82,148.68,148.72,8682.0,137.2994,137.364,137.2348,137.2717,8682.0
2021-02-03 13:00:00,148.81,148.81,148.57,148.58,7390.0,137.3548,137.3548,137.1333,137.1425,7390.0
2021-02-03 13:05:00,148.61,148.69,148.5,148.51,4868.0,137.1702,137.244,137.0686,137.0779,4868.0
2021-02-03 13:10:00,148.59,148.66,148.52,148.52,7977.0,137.1517,137.2163,137.0871,137.0871,7977.0
2021-02-03 13:15:00,148.57,148.79,148.56,148.72,10596.0,137.1333,137.3363,137.124,137.2717,10596.0
2021-02-03 13:20:00,148.72,149.09,148.69,148.98,10752.0,137.2717,137.6132,137.244,137.5117,10752.0
2021-02-03 13:25:00,149.04,149.14,148.98,149.03,10263.0,137.5671,137.6594,137.5117,137.5578,10263.0
2021-02-03 13:30:00,149.04,149.07,148.98,149.07,8006.0,137.5671,137.5948,137.5117,137.5948,8006.0
2021-02-03 13:35:00,149.0,149.29,148.99,149.15,13444.0,137.5302,137.7978,137.5209,137.6686,13444.0
2021-02-03 13:40:00,149.13,149.34,149.09,149.31,9326.0,137.6501,137.844,137.6132,137.8163,9326.0
2021-02-03 13:45:00,149.33,149.38,149.26,149.38,11949.0,137.8348,137.8809,137.7701,137.8809,11949.0
2021-02-03 13:50:00,149.33,149.49,149.32,149.39,9430.0,137.8348,137.9824,137.8255,137.8901,9430.0
2021-02-03 13:55:00,149.41,149.42,149.2,149.3,10611.0,137.9086,137.9178,137.7148,137.8071,10611.0
2021-02-03 14:00:00,149.3,149.48,149.3,149.4,8087.0,137.8071,137.9732,137.8071,137.8994,8087.0
2021-02-03 14:05:00,149.37,149.4,149.11,149.25,9125.0,137.8717,137.8994,137.6317,137.7609,9125.0
2021-02-03 14:10:00,149.25,149.28,149.15,149.23,6405.0,137.7609,137.7886,137.6686,137.7425,6405.0
2021-02-03 14:15:00,149.21,149.21,149.08,149.1,6911.0,137.724,137.724,137.604,137.6225,6911.0
2021-02-03 14:20:00,149.12,149.24,148.98,149.23,8276.0,137.6409,137.7517,137.5117,137.7425,8276.0
2021-02-03 14:25:00,149.2,149.4,149.19,149.36,15295.0,137.7148,137.8994,137.7055,137.8624,15295.0
2021-02-03 14:30:00,149.41,149.54,149.29,149.34,15020.0,137.9086,138.0286,137.7978,137.844,15020.0
2021-02-03 14:35:00,149.34,149.41,149.18,149.23,18344.0,137.844,137.9086,137.6963,137.7425,18344.0
2021-02-03 14:40:00,149.27,149.27,148.99,149.12,9941.0,137.7794,137.7794,137.5209,137.6409,9941.0
2021-02-03 14:45:00,149.08,149.24,149.07,149.12,12186.0,137.604,137.7517,137.5948,137.6409,12186.0
2021-02-03 14:50:00,149.12,149.33,149.07,149.23,18173.0,137.6409,137.8348,137.5948,137.7425,18173.0
2021-02-03 14:55:00,149.22,149.29,149.0,149.01,13211.0,137.7332,137.7978,137.5302,137.5394,13211.0
2021-02-03 15:00:00,148.89,149.0,148.77,148.82,17952.0,137.4286,137.5302,137.3179,137.364,17952.0
2021-02-03 15:05:00,148.83,149.09,148.77,148.95,16294.0,137.3732,137.6132,137.3179,137.484,16294.0
2021-02-03 15:10:00,148.91,148.96,148.75,148.86,9567.0,137.4471,137.4932,137.2994,137.4009,9567.0
2021-02-03 15:15:00,148.85,148.93,148.49,148.55,12596.0,137.3917,137.4655,137.0594,137.1148,12596.0
2021-02-03 15:20:00,148.45,148.51,148.26,148.46,29665.0,137.0225,137.0779,136.8471,137.0317,29665.0
2021-02-03 15:25:00,148.43,148.66,148.37,148.39,28969.0,137.004,137.2163,136.9487,136.9671,28969.0
2021-02-03 15:30:00,148.39,148.5,148.25,148.49,30378.0,136.9671,137.0686,136.8379,137.0594,30378.0
2021-02-03 15:35:00,148.52,148.66,148.37,148.39,14350.0,137.0871,137.2163,136.9487,136.9671,14350.0
2021-02-03 15:40:00,148.36,148.62,148.33,148.53,53624.0,136.9394,137.1794,136.9117,137.0963,53624.0
2021-02-03 15:45:00,148.57,148.63,148.1,148.38,28079.0,137.1333,137.1886,136.6994,136.9579,28079.0
2021-02-03 15:50:00,148.33,148.33,147.82,147.93,81331.0,136.9117,136.9117,136.441,136.5425,81331.0
2021-02-03 15:55:00,147.85,148.02,147.46,147.52,166263.0,136.4687,136.6256,136.1087,136.1641,166263.0
2021-02-04 09:30:00,147.15,148.4,147.15,147.89,55463.0,135.8226,136.9763,135.8226,136.5056,55463.0
2021-02-04 09:35:00,147.87,148.03,147.1,147.47,18019.0,136.4871,136.6348,135.7764,136.1179,18019.0
2021-02-04 09:40:00,147.41,147.6,147.0,147.5,16507.0,136.0626,136.2379,135.6841,136.1456,16507.0
2021-02-04 09:45:00,147.51,148.07,147.51,147.95,13527.0,136.1549,136.6717,136.1549,136.561,13527.0
2021-02-04 09:50:00,147.89,147.89,147.51,147.86,10543.0,136.5056,136.5056,136.1549,136.4779,10543.0
2021-02-04 09:55:00,147.86,148.44,147.86,148.44,26581.0,136.4779,137.0133,136.4779,137.0133,26581.0
2021-02-04 10:00:00,148.47,148.66,148.37,148.43,20015.0,137.041,137.2163,136.9487,137.004,20015.0
2021-02-04 10:05:00,148.42,148.77,148.32,148.75,8135.0,136.9948,137.3179,136.9025,137.2994,8135.0
2021-02-04 10:10:00,148.64,149.14,148.64,149.08,10139.0,137.1979,137.6594,137.1979,137.604,10139.0
2021-02-04 10:15:00,149.15,149.25,149.03,149.08,7688.0,137.6686,137.7609,137.5578,137.604,7688.0
2021-02-04 10:20:00,149.06,149.15,148.99,149.14,6332.0,137.5855,137.6686,137.5209,137.6594,6332.0
2021-02-04 10:25:00,149.03,149.03,148.72,148.74,7656.0,137.5578,137.5578,137.2717,137.2902,7656.0
2021-02-04 10:30:00,148.63,149.09,148.58,148.9,5337.0,137.1886,137.6132,137.1425,137.4379,5337.0
2021-02-04 10:35:00,148.91,149.43,148.91,149.43,4426.0,137.4471,137.9271,137.4471,137.9271,4426.0
2021-02-04 10:40:00,149.44,149.84,149.32,149.83,27765.0,137.9363,138.3055,137.8255,138.2963,27765.0
2021-02-04 10:45:00,149.8,149.8,149.51,149.57,7651.0,138.2686,138.2686,138.0009,138.0563,7651.0
2021-02-04 10:50:00,149.59,149.74,149.49,149.49,7554.0,138.0747,138.2132,137.9824,137.9824,7554.0
2021-02-04 10:55:00,149.46,149.68,149.24,149.45,11834.0,137.9547,138.1578,137.7517,137.9455,11834.0
2021-02-04 11:00:00,149.37,149.75,149.37,149.5,11558.0,137.8717,138.2224,137.8717,137.9917,11558.0
2021-02-04 11:05:00,149.49,149.63,149.29,149.58,9772.0,137.9824,138.1117,137.7978,138.0655,9772.0
2021-02-04 11:10:00,149.66,149.67,149.21,149.41,21904.0,138.1393,138.1486,137.724,137.9086,21904.0
2021-02-04 11:15:00,149.38,149.65,149.38,149.57,5528.0,137.8809,138.1301,137.8809,138.0563,5528.0
2021-02-04 11:20:00,149.56,149.68,149.46,149.56,7646.0,138.047,138.1578,137.9547,138.047,7646.0
2021-02-04 11:25:00,149.54,149.54,149.31,149.35,5081.0,138.0286,138.0286,137.8163,137.8532,5081.0
2021-02-04 11:30:00,149.47,149.65,149.43,149.59,8868.0,137.964,138.1301,137.9271,138.0747,8868.0
2021-02-04 11:35:00,149.65,149.73,149.49,149.49,7450.0,138.1301,138.204,137.9824,137.9824,7450.0
2021-02-04 11:40:00,149.49,149.72,149.48,149.55,9589.0,137.9824,138.1947,137.9732,138.0378,9589.0
2021-02-04 11:45:00,149.55,150.27,149.55,150.27,12410.0,138.0378,138.7024,138.0378,138.7024,12410.0
2021-02-04 11:50:00,150.23,150.26,149.75,149.75,4352.0,138.6655,138.6932,138.2224,138.2224,4352.0
2021-02-04 11:55:00,149.8,149.88,149.69,149.86,9071.0,138.2686,138.3424,138.167,138.324,9071.0
2021-02-04 12:00:00,149.79,150.04,149.65,150.01,8297.0,138.2593,138.4901,138.1301,138.4624,8297.0
2021-02-04 12:05:00,149.99,150.2,149.95,150.12,18131.0,138.4439,138.6378,138.407,138.5639,18131.0
2021-02-04 12:10:00,150.05,150.33,150.03,150.33,4862.0,138.4993,138.7578,138.4809,138.7578,4862.0
2021-02-04 12:15:00,150.31,150.48,150.23,150.28,7178.0,138.7393,138.8962,138.6655,138.7116,7178.0
2021-02-04 12:20:00,150.27,150.37,150.18,150.22,6368.0,138.7024,138.7947,138.6193,138.6562,6368.0
2021-02-04 12:25:00,150.18,150.27,149.99,150.24,24536.0,138.6193,138.7024,138.4439,138.6747,24536.0
2021-02-04 12:30:00,150.23,150.55,150.22,150.51,7782.0,138.6655,138.9608,138.6562,138.9239,7782.0
2021-02-04 12:35:00,150.53,150.58,150.4,150.55,11156.0,138.9424,138.9885,138.8224,138.9608,11156.0
2021-02-04 12:40:00,150.51,150.64,150.37,150.58,5858.0,138.9239,139.0439,138.7947,138.9885,5858.0
2021-02-04 12:45:00,150.58,150.65,150.48,150.51,12855.0,138.9885,139.0531,138.8962,138.9239,12855.0
2021-02-04 12:50:00,150.5,150.5,150.35,150.48,8518.0,138.9147,138.9147,138.7762,138.8962,8518.0
2021-02-04 12:55:00,150.52,150.55,150.04,150.16,11980.0,138.9331,138.9608,138.4901,138.6009,11980.0
2021-02-04 13:00:00,150.17,150.37,150.06,150.29,5593.0,138.6101,138.7947,138.5086,138.7209,5593.0
2021-02-04 13:05:00,150.24,150.31,150.2,150.24,4552.0,138.6747,138.7393,138.6378,138.6747,4552.0
2021-02-04 13:10:00,150.27,150.4,150.26,150.3,12365.0,138.7024,138.8224,138.6932,138.7301,12365.0
2021-02-04 13:15:00,150.28,150.32,150.1,150.21,5800.0,138.7116,138.7485,138.5455,138.647,5800.0
2021-02-04 13:20:00,150.18,150.28,150.06,150.14,46459.0,138.6193,138.7116,138.5086,138.5824,46459.0
2021-02-04 13:25:00,150.14,150.15,150.02,150.15,8616.0,138.5824,138.5916,138.4716,138.5916,8616.0
2021-02-04 13:30:00,150.12,150.17,150.03,150.11,21759.0,138.5639,138.6101,138.4809,138.5547,21759.0
2021-02-04 13:35:00,150.13,150.16,150.0,150.1,9456.0,138.5732,138.6009,138.4532,138.5455,9456.0
2021-02-04 13:40:00,150.08,150.16,150.01,150.01,8266.0,138.527,138.6009,138.4624,138.4624,8266.0
2021-02-04 13:45:00,150.04,150.11,149.95,150.11,11075.0,138.4901,138.5547,138.407,138.5547,11075.0
2021-02-04 13:50:00,150.11,150.16,149.98,150.01,7720.0,138.5547,138.6009,138.4347,138.4624,7720.0
2021-02-04 13:55:00,150.0,150.08,149.95,149.99,9921.0,138.4532,138.527,138.407,138.4439,9921.0
2021-02-04 14:00:00,150.02,150.05,149.97,150.02,8954.0,138.4716,138.4993,138.4255,138.4716,8954.0
2021-02-04 14:05:00,150.01,150.04,149.64,149.64,14844.0,138.4624,138.4901,138.1209,138.1209,14844.0
2021-02-04 14:10:00,149.67,149.77,149.6,149.65,12152.0,138.1486,138.2409,138.084,138.1301,12152.0
2021-02-04 14:15:00,149.61,149.64,149.53,149.61,7732.0,138.0932,138.1209,138.0194,138.0932,7732.0
2021-02-04 14:20:00,149.61,149.66,149.46,149.46,6153.0,138.0932,138.1393,137.9547,137.9547,6153.0
2021-02-04 14:25:00,149.49,149.72,149.46,149.64,6272.0,137.9824,138.1947,137.9547,138.1209,6272.0
2021-02-04 14:30:00,149.69,149.7,149.57,149.61,3290.0,138.167,138.1763,138.0563,138.0932,3290.0
2021-02-04 14:35:00,149.62,149.64,149.56,149.59,3842.0,138.1024,138.1209,138.047,138.0747,3842.0
2021-02-04 14:40:00,149.56,149.76,149.56,149.71,5148.0,138.047,138.2317,138.047,138.1855,5148.0
2021-02-04 14:45:00,149.7,149.71,149.4,149.45,6482.0,138.1763,138.1855,137.8994,137.9455,6482.0
2021-02-04 14:50:00,149.45,149.68,149.42,149.68,3707.0,137.9455,138.1578,137.9178,138.1578,3707.0
2021-02-04 14:55:00,149.66,149.78,149.64,149.71,4928.0,138.1393,138.2501,138.1209,138.1855,4928.0
2021-02-04 15:00:00,149.75,149.8,149.54,149.59,8530.0,138.2224,138.2686,138.0286,138.0747,8530.0
2021-02-04 15:05:00,149.57,149.94,149.57,149.92,5600.0,138.0563,138.3978,138.0563,138.3793,5600.0
2021-02-04 15:10:00,149.96,150.0,149.77,149.89,6182.0,138.4163,138.4532,138.2409,138.3516,6182.0
2021-02-04 15:15:00,149.9,150.03,149.89,150.0,6342.0,138.3609,138.4809,138.3516,138.4532,6342.0
2021-02-04 15:20:00,149.98,150.01,149.87,149.89,17317.0,138.4347,138.4624,138.3332,138.3516,17317.0
2021-02-04 15:25:00,149.9,150.3,149.88,150.21,17372.0,138.3609,138.7301,138.3424,138.647,17372.0
2021-02-04 15:30:00,150.21,150.35,150.11,150.18,14003.0,138.647,138.7762,138.5547,138.6193,14003.0
2021-02-04 15:35:00,150.18,150.38,150.14,150.25,24794.0,138.6193,138.8039,138.5824,138.6839,24794.0
2021-02-04 15:40:00,150.23,150.23,150.05,150.06,15707.0,138.6655,138.6655,138.4993,138.5086,15707.0
2021-02-04 15:45:00,150.08,150.12,149.87,149.87,21166.0,138.527,138.5639,138.3332,138.3332,21166.0
2021-02-04 15:50:00,149.89,150.47,149.79,150.21,62227.0,138.3516,138.887,138.2593,138.647,62227.0
2021-02-04 15:55:00,150.16,150.6,149.76,150.59,168299.0,138.6009,139.007,138.2317,138.9978,168299.0
2021-02-05 09:30:00,151.56,151.93,150.68,150.86,41750.0,139.8931,140.2346,139.0808,139.247,41750.0
2021-02-05 09:35:00,150.94,151.57,150.69,151.48,18794.0,139.3208,139.9023,139.0901,139.8192,18794.0
2021-02-05 09:40:00,151.48,151.64,151.11,151.11,12997.0,139.8192,139.9669,139.4777,139.4777,12997.0
2021-02-05 09:45:00,151.11,151.32,150.9,150.97,12053.0,139.4777,139.6716,139.2839,139.3485,12053.0
2021-02-05 09:50:00,151.0,151.03,150.45,150.68,8508.0,139.3762,139.4039,138.8685,139.0808,8508.0
2021-02-05 09:55:00,150.54,150.55,150.15,150.15,9255.0,138.9516,138.9608,138.5916,138.5916,9255.0
2021-02-05 10:00:00,150.14,150.15,149.83,150.0,31790.0,138.5824,138.5916,138.2963,138.4532,31790.0
2021-02-05 10:05:00,150.0,150.16,149.83,150.11,49633.0,138.4532,138.6009,138.2963,138.5547,49633.0
2021-02-05 10:10:00,150.14,150.3,150.06,150.15,10324.0,138.5824,138.7301,138.5086,138.5916,10324.0
2021-02-05 10:15:00,150.21,150.21,149.81,149.91,9130.0,138.647,138.647,138.2778,138.3701,9130.0
2021-02-05 10:20:00,149.88,150.06,149.83,149.95,8695.0,138.3424,138.5086,138.2963,138.407,8695.0
2021-02-05 10:25:00,149.93,149.98,149.71,149.72,6639.0,138.3886,138.4347,138.1855,138.1947,6639.0
2021-02-05 10:30:00,149.77,149.8,149.53,149.65,10206.0,138.2409,138.2686,138.0194,138.1301,10206.0
2021-02-05 10:35:00,149.7,149.76,149.52,149.71,18993.0,138.1763,138.2317,138.0101,138.1855,18993.0
2021-02-05 10:40:00,149.75,149.91,149.61,149.86,22999.0,138.2224,138.3701,138.0932,138.324,22999.0
2021-02-05 10:45:00,149.97,150.18,149.8,150.18,5000.0,138.4255,138.6193,138.2686,138.6193,5000.0
2021-02-05 10:50:00,150.21,150.36,150.19,150.34,6391.0,138.647,138.7855,138.6286,138.767,6391.0
2021-02-05 10:55:00,150.34,150.5,150.21,150.21,13261.0,138.767,138.9147,138.647,138.647,13261.0
2021-02-05 11:00:00,150.21,150.21,149.91,149.96,17458.0,138.647,138.647,138.3701,138.4163,17458.0
2021-02-05 11:05:00,149.94,149.98,149.72,149.75,9932.0,138.3978,138.4347,138.1947,138.2224,9932.0
2021-02-05 11:10:00,149.75,149.78,149.61,149.61,12333.0,138.2224,138.2501,138.0932,138.0932,12333.0
2021-02-05 11:15:00,149.68,149.75,149.52,149.58,7004.0,138.1578,138.2224,138.0101,138.0655,7004.0
2021-02-05 11:20:00,149.52,149.65,149.43,149.57,10172.0,138.0101,138.1301,137.9271,138.0563,10172.0
2021-02-05 11:25:00,149.57,149.57,149.36,149.41,4045.0,138.0563,138.0563,137.8624,137.9086,4045.0
2021-02-05 11:30:00,149.43,149.5,149.38,149.47,8633.0,137.9271,137.9917,137.8809,137.964,8633.0
2021-02-05 11:35:00,149.48,149.59,149.21,149.21,8635.0,137.9732,138.0747,137.724,137.724,8635.0
2021-02-05 11:40:00,149.27,149.37,149.24,149.3,5371.0,137.7794,137.8717,137.7517,137.8071,5371.0
2021-02-05 11:45:00,149.28,149.4,149.1,149.28,17976.0,137.7886,137.8994,137.6225,137.7886,17976.0
2021-02-05 11:50:00,149.28,149.28,149.0,149.01,12475.0,137.7886,137.7886,137.5302,137.5394,12475.0
2021-02-05 11:55:00,149.0,149.04,148.85,148.93,42649.0,137.5302,137.5671,137.3917,137.4655,42649.0
2021-02-05 12:00:00,148.93,148.93,148.73,148.82,12070.0,137.4655,137.4655,137.2809,137.364,12070.0
2021-02-05 12:05:00,148.82,148.89,148.75,148.82,13803.0,137.364,137.4286,137.2994,137.364,13803.0
2021-02-05 12:10:00,148.84,149.1,148.82,148.97,15526.0,137.3825,137.6225,137.364,137.5025,15526.0
2021-02-05 12:15:00,148.99,149.02,148.8,148.84,19339.0,137.5209,137.5486,137.3456,137.3825,19339.0
2021-02-05 12:20:00,148.83,148.91,148.8,148.83,15110.0,137.3732,137.4471,137.3456,137.3732,15110.0
2021-02-05 12:25:00,148.81,149.01,148.8,148.97,12224.0,137.3548,137.5394,137.3456,137.5025,12224.0
2021-02-05 12:30:00,148.95,149.07,148.86,149.0,12584.0,137.484,137.5948,137.4009,137.5302,12584.0
2021-02-05 12:35:00,149.01,149.07,148.96,149.06,11371.0,137.5394,137.5948,137.4932,137.5855,11371.0
2021-02-05 12:40:00,149.09,149.11,149.03,149.11,9526.0,137.6132,137.6317,137.5578,137.6317,9526.0
2021-02-05 12:45:00,149.11,149.12,149.07,149.1,9517.0,137.6317,137.6409,137.5948,137.6225,9517.0
2021-02-05 12:50:00,149.12,149.17,149.08,149.14,13867.0,137.6409,137.6871,137.604,137.6594,13867.0
2021-02-05 12:55:00,149.15,149.15,149.07,149.13,12239.0,137.6686,137.6686,137.5948,137.6501,12239.0
2021-02-05 13:00:00,149.12,149.16,149.08,149.09,11985.0,137.6409,137.6778,137.604,137.6132,11985.0
2021-02-05 13:05:00,149.12,149.18,149.07,149.18,5623.0,137.6409,137.6963,137.5948,137.6963,5623.0
2021-02-05 13:10:00,149.21,149.29,149.19,149.19,14285.0,137.724,137.7978,137.7055,137.7055,14285.0
2021-02-05 13:15:00,149.13,149.48,149.13,149.38,10346.0,137.6501,137.9732,137.6501,137.8809,10346.0
2021-02-05 13:20:00,149.36,149.37,149.15,149.2,10841.0,137.8624,137.8717,137.6686,137.7148,10841.0
2021-02-05 13:25:00,149.19,149.24,149.08,149.08,8143.0,137.7055,137.7517,137.604,137.604,8143.0
2021-02-05 13:30:00,149.1,149.1,148.94,149.0,9883.0,137.6225,137.6225,137.4748,137.5302,9883.0
2021-02-05 13:35:00,149.03,149.05,148.92,149.0,10885.0,137.5578,137.5763,137.4563,137.5302,10885.0
2021-02-05 13:40:00,148.97,149.0,148.76,148.84,12697.0,137.5025,137.5302,137.3086,137.3825,12697.0
2021-02-05 13:45:00,148.84,148.85,148.79,148.84,3091.0,137.3825,137.3917,137.3363,137.3825,3091.0
2021-02-05 13:50:00,148.77,148.8,148.63,148.65,4900.0,137.3179,137.3456,137.1886,137.2071,4900.0
2021-02-05 13:55:00,148.68,148.77,148.68,148.76,8750.0,137.2348,137.3179,137.2348,137.3086,8750.0
2021-02-05 14:00:00,148.76,148.85,148.72,148.8,8247.0,137.3086,137.3917,137.2717,137.3456,8247.0
2021-02-05 14:05:00,148.78,148.95,148.78,148.87,7593.0,137.3271,137.484,137.3271,137.4102,7593.0
2021-02-05 14:10:00,148.86,149.09,148.82,149.06,2649.0,137.4009,137.6132,137.364,137.5855,2649.0
2021-02-05 14:15:00,149.04,149.06,148.93,149.06,36666.0,137.5671,137.5855,137.4655,137.5855,36666.0
2021-02-05 14:20:00,149.06,149.08,148.93,149.0,4928.0,137.5855,137.604,137.4655,137.5302,4928.0
2021-02-05 14:25:00,148.99,149.04,148.95,149.02,14123.0,137.5209,137.5671,137.484,137.5486,14123.0
2021-02-05 14:30:00,149.03,149.14,148.99,149.09,16867.0,137.5578,137.6594,137.5209,137.6132,16867.0
2021-02-05 14:35:00,149.1,149.24,149.1,149.23,11176.0,137.6225,137.7517,137.6225,137.7425,11176.0
2021-02-05 14:40:00,149.24,149.4,149.21,149.35,21877.0,137.7517,137.8994,137.724,137.8532,21877.0
2021-02-05 14:45:00,149.33,149.4,149.3,149.36,18645.0,137.8348,137.8994,137.8071,137.8624,18645.0
2021-02-05 14:50:00,149.33,149.35,149.19,149.23,10831.0,137.8348,137.8532,137.7055,137.7425,10831.0
2021-02-05 14:55:00,149.21,149.27,149.14,149.15,9051.0,137.724,137.7794,137.6594,137.6686,9051.0
2021-02-05 15:00:00,149.16,149.17,148.92,148.94,7018.0,137.6778,137.6871,137.4563,137.4748,7018.0
2021-02-05 15:05:00,148.94,149.01,148.9,148.93,6604.0,137.4748,137.5394,137.4379,137.4655,6604.0
2021-02-05 15:10:00,148.95,149.0,148.91,148.93,12621.0,137.484,137.5302,137.4471,137.4655,12621.0
2021-02-05 15:15:00,148.96,148.98,148.92,148.97,10105.0,137.4932,137.5117,137.4563,137.5025,10105.0
2021-02-05 15:20:00,148.97,149.14,148.93,149.14,20755.0,137.5025,137.6594,137.4655,137.6594,20755.0
2021-02-05 15:25:00,149.15,149.16,148.86,148.89,10716.0,137.6686,137.6778,137.4009,137.4286,10716.0
2021-02-05 15:30:00,148.85,148.89,148.75,148.83,22132.0,137.3917,137.4286,137.2994,137.3732,22132.0
2021-02-05 15:35:00,148.84,148.91,148.75,148.77,17090.0,137.3825,137.4471,137.2994,137.3179,17090.0
2021-02-05 15:40:00,148.78,148.86,148.74,148.78,20582.0,137.3271,137.4009,137.2902,137.3271,20582.0
2021-02-05 15:45:00,148.77,148.87,148.7,148.7,32008.0,137.3179,137.4102,137.2532,137.2532,32008.0
2021-02-05 15:50:00,148.72,148.85,148.61,148.72,44121.0,137.2717,137.3917,137.1702,137.2717,44121.0
2021-02-05 15:55:00,148.67,148.84,148.67,148.76,74302.0,137.2256,137.3825,137.2256,137.3086,74302.0
2021-02-08 09:30:00,150.14,150.17,148.76,150.08,80499.0,138.5824,138.6101,137.3086,138.527,80499.0
2021-02-08 09:35:00,149.9,150.62,149.85,150.02,32219.0,138.3609,139.0255,138.3147,138.4716,32219.0
2021-02-08 09:40:00,150.14,150.71,150.14,150.43,13699.0,138.5824,139.1085,138.5824,138.8501,13699.0
2021-02-08 09:45:00,150.48,151.38,150.38,151.25,13215.0,138.8962,139.7269,138.8039,139.607,13215.0
2021-02-08 09:50:00,151.34,151.68,151.18,151.62,7698.0,139.69,140.0039,139.5423,139.9485,7698.0
2021-02-08 09:55:00,151.57,151.64,150.96,151.08,16855.0,139.9023,139.9669,139.3393,139.45,16855.0
2021-02-08 10:00:00,151.08,151.08,150.59,150.89,11449.0,139.45,139.45,138.9978,139.2747,11449.0
2021-02-08 10:05:00,150.8,151.43,150.79,151.24,12451.0,139.1916,139.7731,139.1824,139.5977,12451.0
2021-02-08 10:10:00,151.32,151.32,150.98,150.99,6579.0,139.6716,139.6716,139.3577,139.367,6579.0
2021-02-08 10:15:00,151.04,151.35,151.0,151.27,12257.0,139.4131,139.6993,139.3762,139.6254,12257.0
2021-02-08 10:20:00,151.28,151.51,151.25,151.41,9166.0,139.6346,139.8469,139.607,139.7546,9166.0
2021-02-08 10:25:00,151.37,151.64,151.28,151.61,7673.0,139.7177,139.9669,139.6346,139.9392,7673.0
2021-02-08 10:30:00,151.64,151.8,151.46,151.56,13045.0,139.9669,140.1146,139.8008,139.8931,13045.0
2021-02-08 10:35:00,151.59,151.7,151.23,151.46,5764.0,139.9208,140.0223,139.5885,139.8008,5764.0
2021-02-08 10:40:00,151.47,151.59,151.46,151.55,8198.0,139.81,139.9208,139.8008,139.8839,8198.0
2021-02-08 10:45:00,151.61,151.78,151.56,151.72,6256.0,139.9392,140.0962,139.8931,140.0408,6256.0
2021-02-08 10:50:00,151.64,151.75,151.53,151.64,9408.0,139.9669,140.0685,139.8654,139.9669,9408.0
2021-02-08 10:55:00,151.61,151.66,151.49,151.52,7674.0,139.9392,139.9854,139.8285,139.8562,7674.0
2021-02-08 11:00:00,151.51,151.63,151.39,151.58,9523.0,139.8469,139.9577,139.7362,139.9116,9523.0
2021-02-08 11:05:00,151.64,151.74,151.6,151.62,4015.0,139.9669,140.0592,139.93,139.9485,4015.0
2021-02-08 11:10:00,151.64,151.84,151.45,151.45,10014.0,139.9669,140.1515,139.7916,139.7916,10014.0
2021-02-08 11:15:00,151.43,151.44,151.28,151.41,4898.0,139.7731,139.7823,139.6346,139.7546,4898.0
2021-02-08 11:20:00,151.5,151.58,151.37,151.52,2400.0,139.8377,139.9116,139.7177,139.8562,2400.0
2021-02-08 11:25:00,151.53,151.68,151.48,151.65,4106.0,139.8654,140.0039,139.8192,139.9762,4106.0
2021-02-08 11:30:00,151.64,151.64,151.3,151.41,7084.0,139.9669,139.9669,139.6531,139.7546,7084.0
2021-02-08 11:35:00,151.4,151.43,151.21,151.42,3089.0,139.7454,139.7731,139.57,139.7639,3089.0
2021-02-08 11:40:00,151.38,151.47,151.34,151.41,2665.0,139.7269,139.81,139.69,139.7546,2665.0
2021-02-08 11:45:00,151.39,151.93,151.39,151.88,5669.0,139.7362,140.2346,139.7362,140.1885,5669.0
2021-02-08 11:50:00,151.87,152.0,151.78,151.78,6409.0,140.1792,140.2992,140.0962,140.0962,6409.0
2021-02-08 11:55:00,151.78,151.91,151.74,151.81,5948.0,140.0962,140.2161,140.0592,140.1238,5948.0
2021-02-08 12:00:00,151.83,151.89,151.76,151.81,6315.0,140.1423,140.1977,140.0777,140.1238,6315.0
2021-02-08 12:05:00,151.82,151.9,151.76,151.8,6176.0,140.1331,140.2069,140.0777,140.1146,6176.0
2021-02-08 12:10:00,151.79,152.0,151.77,151.93,5623.0,140.1054,140.2992,140.0869,140.2346,5623.0
2021-02-08 12:15:00,151.94,152.02,151.89,152.02,6935.0,140.2438,140.3177,140.1977,140.3177,6935.0
2021-02-08 12:20:00,151.97,152.25,151.95,152.09,4467.0,140.2715,140.53,140.2531,140.3823,4467.0
2021-02-08 12:25:00,152.08,152.24,152.06,152.14,8234.0,140.3731,140.5207,140.3546,140.4284,8234.0
2021-02-08 12:30:00,152.13,152.18,152.03,152.1,8648.0,140.4192,140.4654,140.3269,140.3915,8648.0
2021-02-08 12:35:00,152.16,152.16,152.01,152.01,4159.0,140.4469,140.4469,140.3084,140.3084,4159.0
2021-02-08 12:40:00,152.07,152.16,152.03,152.09,45754.0,140.3638,140.4469,140.3269,140.3823,45754.0
2021-02-08 12:45:00,152.13,152.39,152.09,152.39,120824.0,140.4192,140.6592,140.3823,140.6592,120824.0
2021-02-08 12:50:00,152.36,152.43,152.28,152.28,21689.0,140.6315,140.6961,140.5577,140.5577,21689.0
2021-02-08 12:55:00,152.25,152.45,152.19,152.45,15793.0,140.53,140.7146,140.4746,140.7146,15793.0
2021-02-08 13:00:00,152.45,152.48,152.37,152.4,9735.0,140.7146,140.7423,140.6407,140.6684,9735.0
2021-02-08 13:05:00,152.34,152.37,152.28,152.32,5982.0,140.613,140.6407,140.5577,140.5946,5982.0
2021-02-08 13:10:00,152.36,152.4,152.24,152.36,8403.0,140.6315,140.6684,140.5207,140.6315,8403.0
2021-02-08 13:15:00,152.41,152.56,152.35,152.49,5928.0,140.6777,140.8161,140.6223,140.7515,5928.0
2021-02-08 13:20:00,152.51,152.53,152.27,152.33,14575.0,140.77,140.7884,140.5484,140.6038,14575.0
2021-02-08 13:25:00,152.33,152.44,152.24,152.24,10658.0,140.6038,140.7053,140.5207,140.5207,10658.0
2021-02-08 13:30:00,152.23,152.44,152.19,152.35,12918.0,140.5115,140.7053,140.4746,140.6223,12918.0
2021-02-08 13:35:00,152.35,152.49,152.33,152.42,12787.0,140.6223,140.7515,140.6038,140.6869,12787.0
2021-02-08 13:40:00,152.45,152.45,152.36,152.39,7111.0,140.7146,140.7146,140.6315,140.6592,7111.0
2021-02-08 13:45:00,152.4,152.49,152.35,152.46,14298.0,140.6684,140.7515,140.6223,140.7238,14298.0
2021-02-08 13:50:00,152.45,152.48,152.06,152.06,13386.0,140.7146,140.7423,140.3546,140.3546,13386.0
2021-02-08 13:55:00,152.06,152.32,152.05,152.23,10409.0,140.3546,140.5946,140.3454,140.5115,10409.0
2021-02-08 14:00:00,152.28,152.41,152.25,152.27,9412.0,140.5577,140.6777,140.53,140.5484,9412.0
2021-02-08 14:05:00,152.3,152.35,152.25,152.27,4200.0,140.5761,140.6223,140.53,140.5484,4200.0
2021-02-08 14:10:00,152.28,152.29,152.21,152.23,3780.0,140.5577,140.5669,140.4931,140.5115,3780.0
2021-02-08 14:15:00,152.26,152.35,152.23,152.3,6403.0,140.5392,140.6223,140.5115,140.5761,6403.0
2021-02-08 14:20:00,152.31,152.39,152.26,152.37,3897.0,140.5854,140.6592,140.5392,140.6407,3897.0
2021-02-08 14:25:00,152.36,152.37,152.24,152.29,7900.0,140.6315,140.6407,140.5207,140.5669,7900.0
2021-02-08 14:30:00,152.33,152.4,152.25,152.31,7010.0,140.6038,140.6684,140.53,140.5854,7010.0
2021-02-08 14:35:00,152.28,152.37,152.24,152.35,9146.0,140.5577,140.6407,140.5207,140.6223,9146.0
2021-02-08 14:40:00,152.33,152.37,152.23,152.37,8733.0,140.6038,140.6407,140.5115,140.6407,8733.0
2021-02-08 14:45:00,152.35,152.57,152.35,152.51,10347.0,140.6223,140.8253,140.6223,140.77,10347.0
2021-02-08 14:50:00,152.59,152.65,152.44,152.62,12378.0,140.8438,140.8992,140.7053,140.8715,12378.0
2021-02-08 14:55:00,152.63,152.73,152.52,152.52,12669.0,140.8807,140.973,140.7792,140.7792,12669.0
2021-02-08 15:00:00,152.49,152.56,152.37,152.38,6903.0,140.7515,140.8161,140.6407,140.65,6903.0
2021-02-08 15:05:00,152.39,152.53,152.38,152.52,9027.0,140.6592,140.7884,140.65,140.7792,9027.0
2021-02-08 15:10:00,152.53,152.66,152.5,152.54,10483.0,140.7884,140.9084,140.7607,140.7977,10483.0
2021-02-08 15:15:00,152.55,152.62,152.53,152.57,8001.0,140.8069,140.8715,140.7884,140.8253,8001.0
2021-02-08 15:20:00,152.59,152.75,152.55,152.74,16032.0,140.8438,140.9915,140.8069,140.9823,16032.0
2021-02-08 15:25:00,152.73,152.73,152.61,152.67,10374.0,140.973,140.973,140.8623,140.9176,10374.0
2021-02-08 15:30:00,152.7,152.74,152.62,152.67,7759.0,140.9453,140.9823,140.8715,140.9176,7759.0
2021-02-08 15:35:00,152.7,152.8,152.63,152.64,13532.0,140.9453,141.0376,140.8807,140.89,13532.0
2021-02-08 15:40:00,152.64,152.66,152.49,152.56,15644.0,140.89,140.9084,140.7515,140.8161,15644.0
2021-02-08 15:45:00,152.54,152.63,152.51,152.54,14326.0,140.7977,140.8807,140.77,140.7977,14326.0
2021-02-08 15:50:00,152.54,152.77,152.49,152.72,23072.0,140.7977,141.0099,140.7515,140.9638,23072.0
2021-02-08 15:55:00,152.74,153.3,152.71,153.29,217209.0,140.9823,141.4991,140.9546,141.4899,217209.0
2021-02-09 09:30:00,152.7,153.47,152.14,152.45,39554.0,140.9453,141.6561,140.4284,140.7146,39554.0
2021-02-09 09:35:00,152.3,152.56,152.02,152.07,17126.0,140.5761,140.8161,140.3177,140.3638,17126.0
2021-02-09 09:40:00,152.13,152.42,151.73,152.24,8135.0,140.4192,140.6869,140.05,140.5207,8135.0
2021-02-09 09:45:00,152.21,152.84,152.13,152.82,7900.0,140.4931,141.0746,140.4192,141.0561,7900.0
2021-02-09 09:50:00,152.78,152.96,152.65,152.74,7123.0,141.0192,141.1853,140.8992,140.9823,7123.0
2021-02-09 09:55:00,152.71,152.85,152.65,152.69,11217.0,140.9546,141.0838,140.8992,140.9361,11217.0
2021-02-09 10:00:00,152.7,152.82,152.62,152.7,9237.0,140.9453,141.0561,140.8715,140.9453,9237.0
2021-02-09 10:05:00,152.63,152.78,152.5,152.72,7174.0,140.8807,141.0192,140.7607,140.9638,7174.0
2021-02-09 10:10:00,152.75,152.92,152.66,152.83,8615.0,140.9915,141.1484,140.9084,141.0653,8615.0
2021-02-09 10:15:00,152.75,152.91,152.74,152.81,8278.0,140.9915,141.1392,140.9823,141.0469,8278.0
2021-02-09 10:20:00,152.89,152.9,152.63,152.8,66874.0,141.1207,141.1299,140.8807,141.0376,66874.0
2021-02-09 10:25:00,152.84,152.87,152.7,152.7,21136.0,141.0746,141.1022,140.9453,140.9453,21136.0
2021-02-09 10:30:00,152.78,152.95,152.7,152.93,16171.0,141.0192,141.1761,140.9453,141.1576,16171.0
2021-02-09 10:35:00,152.97,153.18,152.97,153.18,9611.0,141.1945,141.3884,141.1945,141.3884,9611.0
2021-02-09 10:40:00,153.2,153.42,153.18,153.35,12907.0,141.4068,141.6099,141.3884,141.5453,12907.0
2021-02-09 10:45:00,153.34,153.34,153.04,153.25,133594.0,141.5361,141.5361,141.2592,141.453,133594.0
2021-02-09 10:50:00,153.26,153.46,153.25,153.31,36463.0,141.4622,141.6468,141.453,141.5084,36463.0
2021-02-09 10:55:00,153.29,153.5,153.19,153.47,13995.0,141.4899,141.6838,141.3976,141.6561,13995.0
2021-02-09 11:00:00,153.47,153.51,153.29,153.36,11072.0,141.6561,141.693,141.4899,141.5545,11072.0
2021-02-09 11:05:00,153.32,153.32,153.04,153.21,10683.0,141.5176,141.5176,141.2592,141.4161,10683.0
2021-02-09 11:10:00,153.21,153.21,153.01,153.04,8310.0,141.4161,141.4161,141.2315,141.2592,8310.0
2021-02-09 11:15:00,153.03,153.05,152.6,152.74,43801.0,141.2499,141.2684,140.853,140.9823,43801.0
2021-02-09 11:20:00,152.77,153.04,152.75,152.75,77869.0,141.0099,141.2592,140.9915,140.9915,77869.0
2021-02-09 11:25:00,152.75,152.77,152.44,152.46,6535.0,140.9915,141.0099,140.7053,140.7238,6535.0
2021-02-09 11:30:00,152.5,152.56,152.36,152.47,3893.0,140.7607,140.8161,140.6315,140.733,3893.0
2021-02-09 11:35:00,152.56,152.73,152.51,152.58,4607.0,140.8161,140.973,140.77,140.8346,4607.0
2021-02-09 11:40:00,152.58,152.65,152.44,152.5,8229.0,140.8346,140.8992,140.7053,140.7607,8229.0
2021-02-09 11:45:00,152.52,152.66,152.45,152.66,3793.0,140.7792,140.9084,140.7146,140.9084,3793.0
2021-02-09 11:50:00,152.67,152.91,152.67,152.89,6064.0,140.9176,141.1392,140.9176,141.1207,6064.0
2021-02-09 11:55:00,152.87,152.87,152.72,152.8,2800.0,141.1022,141.1022,140.9638,141.0376,2800.0
2021-02-09 12:00:00,152.73,152.76,152.64,152.75,5059.0,140.973,141.0007,140.89,140.9915,5059.0
2021-02-09 12:05:00,152.78,152.85,152.78,152.83,2795.0,141.0192,141.0838,141.0192,141.0653,2795.0
2021-02-09 12:10:00,152.87,152.95,152.77,152.95,4926.0,141.1022,141.1761,141.0099,141.1761,4926.0
2021-02-09 12:15:00,152.95,153.1,152.79,152.79,6003.0,141.1761,141.3145,141.0284,141.0284,6003.0
2021-02-09 12:20:00,152.77,152.87,152.63,152.87,3154.0,141.0099,141.1022,140.8807,141.1022,3154.0
2021-02-09 12:25:00,152.88,152.9,152.7,152.7,2708.0,141.1115,141.1299,140.9453,140.9453,2708.0
2021-02-09 12:30:00,152.76,152.76,152.63,152.63,5394.0,141.0007,141.0007,140.8807,140.8807,5394.0
2021-02-09 12:35:00,152.65,152.69,152.62,152.68,3816.0,140.8992,140.9361,140.8715,140.9269,3816.0
2021-02-09 12:40:00,152.68,152.8,152.66,152.72,2911.0,140.9269,141.0376,140.9084,140.9638,2911.0
2021-02-09 12:45:00,152.68,152.73,152.59,152.62,4101.0,140.9269,140.973,140.8438,140.8715,4101.0
2021-02-09 12:50:00,152.64,152.77,152.59,152.72,7151.0,140.89,141.0099,140.8438,140.9638,7151.0
2021-02-09 12:55:00,152.69,152.72,152.52,152.66,6856.0,140.9361,140.9638,140.7792,140.9084,6856.0
2021-02-09 13:00:00,152.66,152.67,152.56,152.67,3300.0,140.9084,140.9176,140.8161,140.9176,3300.0
2021-02-09 13:05:00,152.65,152.85,152.64,152.78,2940.0,140.8992,141.0838,140.89,141.0192,2940.0
2021-02-09 13:10:00,152.83,152.94,152.8,152.93,5059.0,141.0653,141.1669,141.0376,141.1576,5059.0
2021-02-09 13:15:00,152.85,152.87,152.76,152.85,4495.0,141.0838,141.1022,141.0007,141.0838,4495.0
2021-02-09 13:20:00,152.82,152.84,152.65,152.65,5853.0,141.0561,141.0746,140.8992,140.8992,5853.0
2021-02-09 13:25:00,152.69,152.83,152.69,152.77,3380.0,140.9361,141.0653,140.9361,141.0099,3380.0
2021-02-09 13:30:00,152.75,152.78,152.62,152.66,6157.0,140.9915,141.0192,140.8715,140.9084,6157.0
2021-02-09 13:35:00,152.67,152.76,152.57,152.74,2818.0,140.9176,141.0007,140.8253,140.9823,2818.0
2021-02-09 13:40:00,152.75,152.84,152.69,152.74,6254.0,140.9915,141.0746,140.9361,140.9823,6254.0
2021-02-09 13:45:00,152.72,152.77,152.58,152.63,3275.0,140.9638,141.0099,140.8346,140.8807,3275.0
2021-02-09 13:50:00,152.59,152.67,152.55,152.56,3325.0,140.8438,140.9176,140.8069,140.8161,3325.0
2021-02-09 13:55:00,152.51,152.58,152.48,152.54,3115.0,140.77,140.8346,140.7423,140.7977,3115.0
2021-02-09 14:00:00,152.54,152.64,152.5,152.59,5360.0,140.7977,140.89,140.7607,140.8438,5360.0
2021-02-09 14:05:00,152.6,152.76,152.6,152.72,3874.0,140.853,141.0007,140.853,140.9638,3874.0
2021-02-09 14:10:00,152.71,152.78,152.7,152.78,7182.0,140.9546,141.0192,140.9453,141.0192,7182.0
2021-02-09 14:15:00,152.82,152.85,152.71,152.82,4869.0,141.0561,141.0838,140.9546,141.0561,4869.0
2021-02-09 14:20:00,152.83,152.91,152.82,152.91,4278.0,141.0653,141.1392,141.0561,141.1392,4278.0
2021-02-09 14:25:00,152.91,152.91,152.81,152.81,3018.0,141.1392,141.1392,141.0469,141.0469,3018.0
2021-02-09 14:30:00,152.79,152.89,152.79,152.89,4394.0,141.0284,141.1207,141.0284,141.1207,4394.0
2021-02-09 14:35:00,152.9,152.91,152.77,152.83,10337.0,141.1299,141.1392,141.0099,141.0653,10337.0
2021-02-09 14:40:00,152.86,153.0,152.86,152.96,3395.0,141.093,141.2222,141.093,141.1853,3395.0
2021-02-09 14:45:00,152.9,152.93,152.86,152.9,11241.0,141.1299,141.1576,141.093,141.1299,11241.0
2021-02-09 14:50:00,152.91,152.94,152.74,152.94,3789.0,141.1392,141.1669,140.9823,141.1669,3789.0
2021-02-09 14:55:00,152.94,153.05,152.93,153.0,5079.0,141.1669,141.2684,141.1576,141.2222,5079.0
2021-02-09 15:00:00,153.05,153.05,152.8,152.92,3670.0,141.2684,141.2684,141.0376,141.1484,3670.0
2021-02-09 15:05:00,152.96,152.96,152.85,152.85,4112.0,141.1853,141.1853,141.0838,141.0838,4112.0
2021-02-09 15:10:00,152.88,153.02,152.87,153.02,3686.0,141.1115,141.2407,141.1022,141.2407,3686.0
2021-02-09 15:15:00,153.07,153.18,153.04,153.09,7166.0,141.2869,141.3884,141.2592,141.3053,7166.0
2021-02-09 15:20:00,153.1,153.11,152.87,152.89,6533.0,141.3145,141.3238,141.1022,141.1207,6533.0
2021-02-09 15:25:00,152.91,153.01,152.89,152.97,6804.0,141.1392,141.2315,141.1207,141.1945,6804.0
2021-02-09 15:30:00,152.95,153.13,152.92,153.12,8525.0,141.1761,141.3422,141.1484,141.333,8525.0
2021-02-09 15:35:00,153.11,153.27,153.11,153.25,10724.0,141.3238,141.4715,141.3238,141.453,10724.0
2021-02-09 15:40:00,153.26,153.3,153.13,153.19,22462.0,141.4622,141.4991,141.3422,141.3976,22462.0
2021-02-09 15:45:00,153.17,153.21,152.86,152.86,13159.0,141.3792,141.4161,141.093,141.093,13159.0
2021-02-09 15:50:00,152.83,152.92,152.67,152.76,47426.0,141.0653,141.1484,140.9176,141.0007,47426.0
2021-02-09 15:55:00,152.81,152.9,152.7,152.85,68897.0,141.0469,141.1299,140.9453,141.0838,68897.0
2021-02-10 09:30:00,154.7,154.79,153.66,153.97,45872.0,142.7914,142.8744,141.8314,142.1176,45872.0
2021-02-10 09:35:00,153.91,153.99,153.44,153.93,17535.0,142.0622,142.136,141.6284,142.0807,17535.0
2021-02-10 09:40:00,154.01,154.1,153.9,154.0,23158.0,142.1545,142.2376,142.053,142.1453,23158.0
2021-02-10 09:45:00,153.94,154.5,153.82,154.39,39580.0,142.0899,142.6068,141.9791,142.5052,39580.0
2021-02-10 09:50:00,154.32,154.32,153.89,153.89,4308.0,142.4406,142.4406,142.0437,142.0437,4308.0
2021-02-10 09:55:00,153.95,153.96,153.6,153.93,5094.0,142.0991,142.1083,141.7761,142.0807,5094.0
2021-02-10 10:00:00,153.92,154.1,153.87,154.02,28757.0,142.0714,142.2376,142.0253,142.1637,28757.0
2021-02-10 10:05:00,153.99,154.01,153.65,153.88,19819.0,142.136,142.1545,141.8222,142.0345,19819.0
2021-02-10 10:10:00,153.9,153.95,153.66,153.66,21980.0,142.053,142.0991,141.8314,141.8314,21980.0
2021-02-10 10:15:00,153.66,153.7,153.45,153.45,11941.0,141.8314,141.8684,141.6376,141.6376,11941.0
2021-02-10 10:20:00,153.4,153.47,152.43,152.67,27760.0,141.5914,141.6561,140.6961,140.9176,27760.0
2021-02-10 10:25:00,152.61,153.38,152.51,153.1,24266.0,140.8623,141.573,140.77,141.3145,24266.0
2021-02-10 10:30:00,153.01,153.14,152.62,152.77,16327.0,141.2315,141.3515,140.8715,141.0099,16327.0
2021-02-10 10:35:00,152.78,153.01,152.5,152.68,11576.0,141.0192,141.2315,140.7607,140.9269,11576.0
2021-02-10 10:40:00,152.59,152.73,151.6,151.78,21195.0,140.8438,140.973,139.93,140.0962,21195.0
2021-02-10 10:45:00,151.81,152.07,151.73,151.92,12200.0,140.1238,140.3638,140.05,140.2254,12200.0
2021-02-10 10:50:00,151.99,152.29,151.99,152.19,6302.0,140.29,140.5669,140.29,140.4746,6302.0
2021-02-10 10:55:00,152.11,152.5,152.11,152.39,8446.0,140.4008,140.7607,140.4008,140.6592,8446.0
2021-02-10 11:00:00,152.29,152.5,152.07,152.09,4454.0,140.5669,140.7607,140.3638,140.3823,4454.0
2021-02-10 11:05:00,152.09,152.3,151.95,152.3,5367.0,140.3823,140.5761,140.2531,140.5761,5367.0
2021-02-10 11:10:00,152.36,152.65,152.36,152.57,2175.0,140.6315,140.8992,140.6315,140.8253,2175.0
2021-02-10 11:15:00,152.53,152.86,152.52,152.84,24875.0,140.7884,141.093,140.7792,141.0746,24875.0
2021-02-10 11:20:00,152.86,153.13,152.82,153.05,5836.0,141.093,141.3422,141.0561,141.2684,5836.0
2021-02-10 11:25:00,153.03,153.05,152.63,152.71,4700.0,141.2499,141.2684,140.8807,140.9546,4700.0
2021-02-10 11:30:00,152.73,153.04,152.4,152.96,6194.0,140.973,141.2592,140.6684,141.1853,6194.0
2021-02-10 11:35:00,152.84,153.02,152.83,153.02,9807.0,141.0746,141.2407,141.0653,141.2407,9807.0
2021-02-10 11:40:00,152.98,153.07,152.92,152.94,9855.0,141.2038,141.2869,141.1484,141.1669,9855.0
2021-02-10 11:45:00,152.91,152.92,152.67,152.92,14479.0,141.1392,141.1484,140.9176,141.1484,14479.0
2021-02-10 11:50:00,152.92,153.07,152.88,153.0,4057.0,141.1484,141.2869,141.1115,141.2222,4057.0
2021-02-10 11:55:00,153.04,153.29,153.04,153.11,6986.0,141.2592,141.4899,141.2592,141.3238,6986.0
2021-02-10 12:00:00,152.77,152.89,152.66,152.75,15688.0,141.0099,141.1207,140.9084,140.9915,15688.0
2021-02-10 12:05:00,152.83,152.91,152.67,152.77,8583.0,141.0653,141.1392,140.9176,141.0099,8583.0
2021-02-10 12:10:00,152.78,153.03,152.75,152.97,10513.0,141.0192,141.2499,140.9915,141.1945,10513.0
2021-02-10 12:15:00,153.02,153.11,152.83,153.05,5701.0,141.2407,141.3238,141.0653,141.2684,5701.0
2021-02-10 12:20:00,153.07,153.07,152.61,152.61,6191.0,141.2869,141.2869,140.8623,140.8623,6191.0
2021-02-10 12:25:00,152.68,153.05,152.64,152.98,4420.0,140.9269,141.2684,140.89,141.2038,4420.0
2021-02-10 12:30:00,152.95,153.0,152.79,152.86,3400.0,141.1761,141.2222,141.0284,141.093,3400.0
2021-02-10 12:35:00,152.84,152.9,152.7,152.71,3947.0,141.0746,141.1299,140.9453,140.9546,3947.0
2021-02-10 12:40:00,152.73,152.92,152.67,152.91,7219.0,140.973,141.1484,140.9176,141.1392,7219.0
2021-02-10 12:45:00,152.91,153.03,152.87,153.02,4864.0,141.1392,141.2499,141.1022,141.2407,4864.0
2021-02-10 12:50:00,152.99,153.09,152.98,152.99,5646.0,141.213,141.3053,141.2038,141.213,5646.0
2021-02-10 12:55:00,153.01,153.15,152.98,153.04,4598.0,141.2315,141.3607,141.2038,141.2592,4598.0
2021-02-10 13:00:00,153.0,153.11,152.99,153.07,9012.0,141.2222,141.3238,141.213,141.2869,9012.0
2021-02-10 13:05:00,153.09,153.13,153.02,153.12,4217.0,141.3053,141.3422,141.2407,141.333,4217.0
2021-02-10 13:10:00,153.12,153.21,153.03,153.19,5111.0,141.333,141.4161,141.2499,141.3976,5111.0
2021-02-10 13:15:00,153.15,153.16,153.03,153.08,3857.0,141.3607,141.3699,141.2499,141.2961,3857.0
2021-02-10 13:20:00,153.06,153.28,153.06,153.12,5194.0,141.2776,141.4807,141.2776,141.333,5194.0
2021-02-10 13:25:00,153.16,153.2,153.12,153.17,3388.0,141.3699,141.4068,141.333,141.3792,3388.0
2021-02-10 13:30:00,153.2,153.36,153.15,153.36,4135.0,141.4068,141.5545,141.3607,141.5545,4135.0
2021-02-10 13:35:00,153.32,153.43,153.26,153.36,5424.0,141.5176,141.6191,141.4622,141.5545,5424.0
2021-02-10 13:40:00,153.37,153.44,153.23,153.26,5080.0,141.5638,141.6284,141.4345,141.4622,5080.0
2021-02-10 13:45:00,153.21,153.27,153.12,153.15,9433.0,141.4161,141.4715,141.333,141.3607,9433.0
2021-02-10 13:50:00,153.09,153.22,152.94,153.17,6232.0,141.3053,141.4253,141.1669,141.3792,6232.0
2021-02-10 13:55:00,153.18,153.28,153.15,153.25,4666.0,141.3884,141.4807,141.3607,141.453,4666.0
2021-02-10 14:00:00,153.25,153.5,153.25,153.44,12431.0,141.453,141.6838,141.453,141.6284,12431.0
2021-02-10 14:05:00,153.44,153.49,153.38,153.42,5600.0,141.6284,141.6745,141.573,141.6099,5600.0
2021-02-10 14:10:00,153.44,153.44,153.38,153.43,4971.0,141.6284,141.6284,141.573,141.6191,4971.0
2021-02-10 14:15:00,153.44,153.47,153.4,153.47,4060.0,141.6284,141.6561,141.5914,141.6561,4060.0
2021-02-10 14:20:00,153.47,153.47,153.26,153.31,7720.0,141.6561,141.6561,141.4622,141.5084,7720.0
2021-02-10 14:25:00,153.29,153.47,153.24,153.39,15956.0,141.4899,141.6561,141.4438,141.5822,15956.0
2021-02-10 14:30:00,153.42,153.78,153.35,153.78,12373.0,141.6099,141.9422,141.5453,141.9422,12373.0
2021-02-10 14:35:00,153.77,153.78,153.68,153.71,11675.0,141.933,141.9422,141.8499,141.8776,11675.0
2021-02-10 14:40:00,153.69,153.76,153.68,153.69,9352.0,141.8591,141.9237,141.8499,141.8591,9352.0
2021-02-10 14:45:00,153.68,153.82,153.66,153.74,6862.0,141.8499,141.9791,141.8314,141.9053,6862.0
2021-02-10 14:50:00,153.77,153.84,153.71,153.73,10261.0,141.933,141.9976,141.8776,141.896,10261.0
2021-02-10 14:55:00,153.71,153.86,153.68,153.81,6070.0,141.8776,142.016,141.8499,141.9699,6070.0
2021-02-10 15:00:00,153.86,153.99,153.86,153.94,7509.0,142.016,142.136,142.016,142.0899,7509.0
2021-02-10 15:05:00,153.94,153.97,153.8,153.83,6255.0,142.0899,142.1176,141.9607,141.9883,6255.0
2021-02-10 15:10:00,153.84,153.98,153.7,153.94,6869.0,141.9976,142.1268,141.8684,142.0899,6869.0
2021-02-10 15:15:00,153.97,153.97,153.77,153.83,6120.0,142.1176,142.1176,141.933,141.9883,6120.0
2021-02-10 15:20:00,153.84,153.84,153.65,153.65,9478.0,141.9976,141.9976,141.8222,141.8222,9478.0
2021-02-10 15:25:00,153.68,153.74,153.42,153.51,8679.0,141.8499,141.9053,141.6099,141.693,8679.0
2021-02-10 15:30:00,153.51,153.71,153.38,153.38,12611.0,141.693,141.8776,141.573,141.573,12611.0
2021-02-10 15:35:00,153.41,153.46,153.14,153.16,10813.0,141.6007,141.6468,141.3515,141.3699,10813.0
2021-02-10 15:40:00,153.11,153.16,152.93,152.97,18681.0,141.3238,141.3699,141.1576,141.1945,18681.0
2021-02-10 15:45:00,152.91,153.05,152.87,153.0,31084.0,141.1392,141.2684,141.1022,141.2222,31084.0
2021-02-10 15:50:00,153.0,153.28,152.84,153.18,36486.0,141.2222,141.4807,141.0746,141.3884,36486.0
2021-02-10 15:55:00,153.16,153.34,153.03,153.22,65263.0,141.3699,141.5361,141.2499,141.4253,65263.0
2021-02-11 09:30:00,154.41,155.64,154.41,155.41,39269.0,142.5237,143.659,142.5237,143.4467,39269.0
2021-02-11 09:35:00,155.42,156.0,155.07,155.89,17030.0,143.456,143.9913,143.1329,143.8898,17030.0
2021-02-11 09:40:00,156.03,156.11,155.43,155.5,17648.0,144.019,144.0928,143.4652,143.5298,17648.0
2021-02-11 09:45:00,155.52,156.52,155.52,156.52,17028.0,143.5483,144.4713,143.5483,144.4713,17028.0
2021-02-11 09:50:00,156.58,156.58,155.78,156.04,25012.0,144.5267,144.5267,143.7882,144.0282,25012.0
2021-02-11 09:55:00,156.15,156.22,155.98,156.09,13176.0,144.1298,144.1944,143.9728,144.0744,13176.0
2021-02-11 10:00:00,156.11,156.19,155.93,155.95,15445.0,144.0928,144.1667,143.9267,143.9452,15445.0
2021-02-11 10:05:00,156.0,156.07,155.91,156.07,10454.0,143.9913,144.0559,143.9082,144.0559,10454.0
2021-02-11 10:10:00,156.01,156.14,155.95,156.13,11853.0,144.0005,144.1205,143.9452,144.1113,11853.0
2021-02-11 10:15:00,156.13,156.73,156.13,156.72,13318.0,144.1113,144.6651,144.1113,144.6559,13318.0
2021-02-11 10:20:00,156.68,156.78,156.49,156.5,13735.0,144.619,144.7113,144.4436,144.4528,13735.0
2021-02-11 10:25:00,156.49,156.7,156.37,156.7,8982.0,144.4436,144.6374,144.3328,144.6374,8982.0
2021-02-11 10:30:00,156.72,156.81,156.48,156.53,18136.0,144.6559,144.739,144.4344,144.4805,18136.0
2021-02-11 10:35:00,156.53,156.79,156.53,156.77,11127.0,144.4805,144.7205,144.4805,144.702,11127.0
2021-02-11 10:40:00,156.77,157.1,156.77,156.89,24595.0,144.702,145.0066,144.702,144.8128,24595.0
2021-02-11 10:45:00,156.92,157.17,156.77,157.15,8508.0,144.8405,145.0712,144.702,145.0528,8508.0
2021-02-11 10:50:00,157.13,157.22,156.95,157.18,8916.0,145.0343,145.1174,144.8682,145.0805,8916.0
2021-02-11 10:55:00,157.13,157.36,156.75,156.84,7045.0,145.0343,145.2466,144.6836,144.7666,7045.0
2021-02-11 11:00:00,156.81,157.0,156.7,157.0,12918.0,144.739,144.9143,144.6374,144.9143,12918.0
2021-02-11 11:05:00,156.99,157.37,156.98,157.28,21393.0,144.9051,145.2558,144.8959,145.1728,21393.0
2021-02-11 11:10:00,157.35,157.86,157.25,157.59,26219.0,145.2374,145.7081,145.1451,145.4589,26219.0
2021-02-11 11:15:00,157.61,157.7,157.51,157.68,14677.0,145.4774,145.5604,145.3851,145.542,14677.0
2021-02-11 11:20:00,157.7,157.97,157.58,157.93,12380.0,145.5604,145.8097,145.4497,145.7727,12380.0
2021-02-11 11:25:00,157.87,157.95,157.85,157.85,10992.0,145.7174,145.7912,145.6989,145.6989,10992.0
2021-02-11 11:30:00,157.91,158.2,157.91,158.2,13743.0,145.7543,146.022,145.7543,146.022,13743.0
2021-02-11 11:35:00,158.2,158.37,158.03,158.22,19471.0,146.022,146.1789,145.865,146.0404,19471.0
2021-02-11 11:40:00,158.22,158.48,158.21,158.34,16780.0,146.0404,146.2804,146.0312,146.1512,16780.0
2021-02-11 11:45:00,158.37,158.57,158.37,158.48,15010.0,146.1789,146.3635,146.1789,146.2804,15010.0
2021-02-11 11:50:00,158.47,158.62,158.29,158.31,15124.0,146.2712,146.4096,146.105,146.1235,15124.0
2021-02-11 11:55:00,158.31,158.67,158.25,158.62,10771.0,146.1235,146.4558,146.0681,146.4096,10771.0
2021-02-11 12:00:00,158.6,158.71,158.55,158.57,22874.0,146.3912,146.4927,146.345,146.3635,22874.0
2021-02-11 12:05:00,158.59,158.62,158.38,158.43,14641.0,146.3819,146.4096,146.1881,146.2342,14641.0
2021-02-11 12:10:00,158.4,158.63,158.33,158.55,11065.0,146.2066,146.4188,146.1419,146.345,11065.0
2021-02-11 12:15:00,158.55,158.61,157.9,157.92,12583.0,146.345,146.4004,145.745,145.7635,12583.0
2021-02-11 12:20:00,157.91,158.0,157.7,157.7,16702.0,145.7543,145.8373,145.5604,145.5604,16702.0
2021-02-11 12:25:00,157.76,157.76,157.15,157.15,36258.0,145.6158,145.6158,145.0528,145.0528,36258.0
2021-02-11 12:30:00,157.16,157.41,157.16,157.28,13582.0,145.062,145.2928,145.062,145.1728,13582.0
2021-02-11 12:35:00,157.31,157.97,157.31,157.87,25374.0,145.2005,145.8097,145.2005,145.7174,25374.0
2021-02-11 12:40:00,157.84,157.94,157.64,157.64,18359.0,145.6897,145.782,145.5051,145.5051,18359.0
2021-02-11 12:45:00,157.66,157.78,157.26,157.61,22174.0,145.5235,145.6343,145.1543,145.4774,22174.0
2021-02-11 12:50:00,157.55,157.65,157.39,157.57,10328.0,145.422,145.5143,145.2743,145.4404,10328.0
2021-02-11 12:55:00,157.61,157.99,157.55,157.9,13759.0,145.4774,145.8281,145.422,145.745,13759.0
2021-02-11 13:00:00,157.85,157.98,157.74,157.97,9640.0,145.6989,145.8189,145.5974,145.8097,9640.0
2021-02-11 13:05:00,157.93,157.95,157.61,157.66,9681.0,145.7727,145.7912,145.4774,145.5235,9681.0
2021-02-11 13:10:00,157.64,158.14,157.55,158.08,15109.0,145.5051,145.9666,145.422,145.9112,15109.0
2021-02-11 13:15:00,158.08,158.27,158.06,158.09,9282.0,145.9112,146.0866,145.8927,145.9204,9282.0
2021-02-11 13:20:00,158.15,158.36,158.14,158.36,5935.0,145.9758,146.1696,145.9666,146.1696,5935.0
2021-02-11 13:25:00,158.32,158.36,158.12,158.14,7454.0,146.1327,146.1696,145.9481,145.9666,7454.0
2021-02-11 13:30:00,158.18,158.49,158.18,158.49,11553.0,146.0035,146.2896,146.0035,146.2896,11553.0
2021-02-11 13:35:00,158.5,158.57,158.45,158.55,6096.0,146.2989,146.3635,146.2527,146.345,6096.0
2021-02-11 13:40:00,158.56,158.7,158.42,158.42,12088.0,146.3542,146.4835,146.225,146.225,12088.0
2021-02-11 13:45:00,158.4,158.5,158.24,158.49,9595.0,146.2066,146.2989,146.0589,146.2896,9595.0
2021-02-11 13:50:00,158.51,158.67,158.45,158.54,20568.0,146.3081,146.4558,146.2527,146.3358,20568.0
2021-02-11 13:55:00,158.53,158.6,158.48,158.55,11355.0,146.3265,146.3912,146.2804,146.345,11355.0
2021-02-11 14:00:00,158.53,158.64,158.42,158.64,36155.0,146.3265,146.4281,146.225,146.4281,36155.0
2021-02-11 14:05:00,158.6,158.79,158.58,158.68,23123.0,146.3912,146.5665,146.3727,146.465,23123.0
2021-02-11 14:10:00,158.67,158.7,158.48,158.66,30592.0,146.4558,146.4835,146.2804,146.4465,30592.0
2021-02-11 14:15:00,158.68,158.94,158.68,158.91,18008.0,146.465,146.705,146.465,146.6773,18008.0
2021-02-11 14:20:00,158.93,158.96,158.4,158.61,22697.0,146.6958,146.7234,146.2066,146.4004,22697.0
2021-02-11 14:25:00,158.64,158.83,158.55,158.73,8079.0,146.4281,146.6035,146.345,146.5112,8079.0
2021-02-11 14:30:00,158.73,159.02,158.64,158.7,40121.0,146.5112,146.7788,146.4281,146.4835,40121.0
2021-02-11 14:35:00,158.66,158.66,158.42,158.43,19767.0,146.4465,146.4465,146.225,146.2342,19767.0
2021-02-11 14:40:00,158.45,158.68,158.35,158.68,9525.0,146.2527,146.465,146.1604,146.465,9525.0
2021-02-11 14:45:00,158.67,158.77,158.58,158.59,19720.0,146.4558,146.5481,146.3727,146.3819,19720.0
2021-02-11 14:50:00,158.61,158.65,158.5,158.56,9593.0,146.4004,146.4373,146.2989,146.3542,9593.0
2021-02-11 14:55:00,158.57,158.62,158.32,158.45,19567.0,146.3635,146.4096,146.1327,146.2527,19567.0
2021-02-11 15:00:00,158.49,158.49,158.19,158.26,11531.0,146.2896,146.2896,146.0127,146.0773,11531.0
2021-02-11 15:05:00,158.27,158.56,158.27,158.47,24709.0,146.0866,146.3542,146.0866,146.2712,24709.0
2021-02-11 15:10:00,158.48,158.71,158.46,158.7,9879.0,146.2804,146.4927,146.2619,146.4835,9879.0
2021-02-11 15:15:00,158.68,158.7,158.51,158.6,13136.0,146.465,146.4835,146.3081,146.3912,13136.0
2021-02-11 15:20:00,158.63,158.94,158.57,158.9,12832.0,146.4188,146.705,146.3635,146.6681,12832.0
2021-02-11 15:25:00,158.89,158.94,158.79,158.85,10776.0,146.6588,146.705,146.5665,146.6219,10776.0
2021-02-11 15:30:00,158.88,158.91,158.72,158.9,13657.0,146.6496,146.6773,146.5019,146.6681,13657.0
2021-02-11 15:35:00,158.88,158.9,158.61,158.66,32896.0,146.6496,146.6681,146.4004,146.4465,32896.0
2021-02-11 15:40:00,158.65,158.84,158.49,158.52,18422.0,146.4373,146.6127,146.2896,146.3173,18422.0
2021-02-11 15:45:00,158.49,159.01,158.49,158.83,27931.0,146.2896,146.7696,146.2896,146.6035,27931.0
2021-02-11 15:50:00,158.72,158.87,158.61,158.68,86621.0,146.5019,146.6404,146.4004,146.465,86621.0
2021-02-11 15:55:00,158.7,158.95,158.58,158.8,125635.0,146.4835,146.7142,146.3727,146.5758,125635.0
2021-02-12 09:30:00,158.99,158.99,157.91,158.48,36940.0,146.7511,146.7511,145.7543,146.2804,36940.0
2021-02-12 09:35:00,158.5,159.27,158.41,159.15,11506.0,146.2989,147.0096,146.2158,146.8988,11506.0
2021-02-12 09:40:00,159.27,159.46,159.03,159.35,20194.0,147.0096,147.185,146.7881,147.0834,20194.0
2021-02-12 09:45:00,159.37,159.64,159.35,159.59,7329.0,147.1019,147.3511,147.0834,147.305,7329.0
2021-02-12 09:50:00,159.47,159.61,159.12,159.33,9145.0,147.1942,147.3234,146.8711,147.065,9145.0
2021-02-12 09:55:00,159.27,159.64,159.27,159.46,10790.0,147.0096,147.3511,147.0096,147.185,10790.0
2021-02-12 10:00:00,159.52,160.08,159.51,160.04,16577.0,147.2403,147.7572,147.2311,147.7203,16577.0
2021-02-12 10:05:00,160.0,160.52,159.93,160.37,27270.0,147.6834,148.1634,147.6188,148.0249,27270.0
2021-02-12 10:10:00,160.4,160.45,159.86,160.32,23055.0,148.0526,148.0987,147.5542,147.9788,23055.0
2021-02-12 10:15:00,160.39,160.42,159.86,160.18,21062.0,148.0434,148.0711,147.5542,147.8495,21062.0
2021-02-12 10:20:00,160.08,160.46,159.97,160.25,8531.0,147.7572,148.108,147.6557,147.9141,8531.0
2021-02-12 10:25:00,160.3,160.64,160.16,160.22,17602.0,147.9603,148.2741,147.8311,147.8865,17602.0
2021-02-12 10:30:00,160.26,160.29,159.91,160.12,7930.0,147.9234,147.9511,147.6003,147.7942,7930.0
2021-02-12 10:35:00,160.2,160.3,160.07,160.25,9144.0,147.868,147.9603,147.748,147.9141,9144.0
2021-02-12 10:40:00,160.18,160.5,160.14,160.44,11981.0,147.8495,148.1449,147.8126,148.0895,11981.0
2021-02-12 10:45:00,160.44,160.48,160.31,160.46,23224.0,148.0895,148.1264,147.9695,148.108,23224.0
2021-02-12 10:50:00,160.42,160.62,160.39,160.5,13465.0,148.0711,148.2557,148.0434,148.1449,13465.0
2021-02-12 10:55:00,160.55,160.61,160.45,160.59,12544.0,148.1911,148.2464,148.0987,148.228,12544.0
2021-02-12 11:00:00,160.58,160.67,160.47,160.53,21219.0,148.2187,148.3018,148.1172,148.1726,21219.0
2021-02-12 11:05:00,160.47,160.5,160.11,160.17,13336.0,148.1172,148.1449,147.7849,147.8403,13336.0
2021-02-12 11:10:00,160.15,160.43,160.14,160.33,4897.0,147.8218,148.0803,147.8126,147.988,4897.0
2021-02-12 11:15:00,160.35,160.36,160.17,160.23,10314.0,148.0064,148.0157,147.8403,147.8957,10314.0
2021-02-12 11:20:00,160.24,160.24,159.86,159.89,8955.0,147.9049,147.9049,147.5542,147.5819,8955.0
2021-02-12 11:25:00,159.93,160.15,159.85,160.13,9119.0,147.6188,147.8218,147.5449,147.8034,9119.0
2021-02-12 11:30:00,160.15,160.26,160.01,160.1,5872.0,147.8218,147.9234,147.6926,147.7757,5872.0
2021-02-12 11:35:00,160.1,160.13,159.74,159.86,13907.0,147.7757,147.8034,147.4434,147.5542,13907.0
2021-02-12 11:40:00,159.81,160.12,159.8,159.87,36972.0,147.508,147.7942,147.4988,147.5634,36972.0
2021-02-12 11:45:00,159.87,160.4,159.87,160.33,9695.0,147.5634,148.0526,147.5634,147.988,9695.0
2021-02-12 11:50:00,160.26,160.31,160.08,160.08,4928.0,147.9234,147.9695,147.7572,147.7572,4928.0
2021-02-12 11:55:00,160.15,160.27,159.99,160.18,20154.0,147.8218,147.9326,147.6742,147.8495,20154.0
2021-02-12 12:00:00,160.12,160.17,159.88,160.13,11944.0,147.7942,147.8403,147.5726,147.8034,11944.0
2021-02-12 12:05:00,160.07,160.16,159.87,159.93,6421.0,147.748,147.8311,147.5634,147.6188,6421.0
2021-02-12 12:10:00,159.87,160.07,159.87,160.01,5513.0,147.5634,147.748,147.5634,147.6926,5513.0
2021-02-12 12:15:00,159.97,160.04,159.86,160.03,12014.0,147.6557,147.7203,147.5542,147.7111,12014.0
2021-02-12 12:20:00,160.0,160.24,159.88,160.24,11793.0,147.6834,147.9049,147.5726,147.9049,11793.0
2021-02-12 12:25:00,160.27,160.49,160.27,160.46,8937.0,147.9326,148.1357,147.9326,148.108,8937.0
2021-02-12 12:30:00,160.45,160.45,160.09,160.28,13229.0,148.0987,148.0987,147.7665,147.9418,13229.0
2021-02-12 12:35:00,160.28,160.45,160.23,160.3,47214.0,147.9418,148.0987,147.8957,147.9603,47214.0
2021-02-12 12:40:00,160.28,160.41,160.03,160.08,28798.0,147.9418,148.0618,147.7111,147.7572,28798.0
2021-02-12 12:45:00,160.08,160.29,160.06,160.29,8016.0,147.7572,147.9511,147.7388,147.9511,8016.0
2021-02-12 12:50:00,160.28,160.36,159.98,159.98,17928.0,147.9418,148.0157,147.6649,147.6649,17928.0
2021-02-12 12:55:00,159.96,160.28,159.96,160.24,9969.0,147.6465,147.9418,147.6465,147.9049,9969.0
2021-02-12 13:00:00,160.31,160.49,160.22,160.37,9016.0,147.9695,148.1357,147.8865,148.0249,9016.0
2021-02-12 13:05:00,160.34,160.49,160.32,160.43,7889.0,147.9972,148.1357,147.9788,148.0803,7889.0
2021-02-12 13:10:00,160.47,160.49,160.38,160.44,7726.0,148.1172,148.1357,148.0341,148.0895,7726.0
2021-02-12 13:15:00,160.44,160.5,160.02,160.05,10952.0,148.0895,148.1449,147.7018,147.7295,10952.0
2021-02-12 13:20:00,160.05,160.13,159.81,160.13,7855.0,147.7295,147.8034,147.508,147.8034,7855.0
2021-02-12 13:25:00,160.09,160.14,159.97,160.1,5514.0,147.7665,147.8126,147.6557,147.7757,5514.0
2021-02-12 13:30:00,160.05,160.32,160.02,160.26,4870.0,147.7295,147.9788,147.7018,147.9234,4870.0
2021-02-12 13:35:00,160.23,160.46,160.22,160.46,14274.0,147.8957,148.108,147.8865,148.108,14274.0
2021-02-12 13:40:00,160.47,160.56,160.36,160.39,9242.0,148.1172,148.2003,148.0157,148.0434,9242.0
2021-02-12 13:45:00,160.35,160.36,160.16,160.16,4019.0,148.0064,148.0157,147.8311,147.8311,4019.0
2021-02-12 13:50:00,160.18,160.52,160.17,160.51,42344.0,147.8495,148.1634,147.8403,148.1541,42344.0
2021-02-12 13:55:00,160.53,160.62,159.95,160.08,32366.0,148.1726,148.2557,147.6372,147.7572,32366.0
2021-02-12 14:00:00,160.02,160.09,159.96,160.09,7252.0,147.7018,147.7665,147.6465,147.7665,7252.0
2021-02-12 14:05:00,160.07,160.19,160.02,160.17,5183.0,147.748,147.8588,147.7018,147.8403,5183.0
2021-02-12 14:10:00,160.21,160.26,160.15,160.19,6300.0,147.8772,147.9234,147.8218,147.8588,6300.0
2021-02-12 14:15:00,160.16,160.29,160.16,160.29,5566.0,147.8311,147.9511,147.8311,147.9511,5566.0
2021-02-12 14:20:00,160.29,160.29,160.17,160.22,3365.0,147.9511,147.9511,147.8403,147.8865,3365.0
2021-02-12 14:25:00,160.2,160.34,160.2,160.23,16613.0,147.868,147.9972,147.868,147.8957,16613.0
2021-02-12 14:30:00,160.26,160.26,159.98,160.06,9233.0,147.9234,147.9234,147.6649,147.7388,9233.0
2021-02-12 14:35:00,160.0,160.04,159.83,160.04,15623.0,147.6834,147.7203,147.5265,147.7203,15623.0
2021-02-12 14:40:00,160.02,160.15,159.94,160.12,9666.0,147.7018,147.8218,147.628,147.7942,9666.0
2021-02-12 14:45:00,160.13,160.51,160.1,160.47,9651.0,147.8034,148.1541,147.7757,148.1172,9651.0
2021-02-12 14:50:00,160.47,160.52,160.38,160.5,9336.0,148.1172,148.1634,148.0341,148.1449,9336.0
2021-02-12 14:55:00,160.5,160.51,160.36,160.41,27660.0,148.1449,148.1541,148.0157,148.0618,27660.0
2021-02-12 15:00:00,160.4,160.53,160.4,160.53,7896.0,148.0526,148.1726,148.0526,148.1726,7896.0
2021-02-12 15:05:00,160.51,160.64,160.49,160.55,10679.0,148.1541,148.2741,148.1357,148.1911,10679.0
2021-02-12 15:10:00,160.52,160.63,160.52,160.55,9614.0,148.1634,148.2649,148.1634,148.1911,9614.0
2021-02-12 15:15:00,160.56,160.7,160.54,160.68,10192.0,148.2003,148.3295,148.1818,148.311,10192.0
2021-02-12 15:20:00,160.69,160.76,160.62,160.76,11592.0,148.3203,148.3849,148.2557,148.3849,11592.0
2021-02-12 15:25:00,160.75,160.84,160.67,160.7,15410.0,148.3757,148.4587,148.3018,148.3295,15410.0
2021-02-12 15:30:00,160.7,160.87,160.64,160.81,16120.0,148.3295,148.4864,148.2741,148.431,16120.0
2021-02-12 15:35:00,160.81,160.95,160.79,160.88,15390.0,148.431,148.5603,148.4126,148.4956,15390.0
2021-02-12 15:40:00,160.85,160.95,160.74,160.81,35367.0,148.468,148.5603,148.3664,148.431,35367.0
2021-02-12 15:45:00,160.81,161.08,160.8,161.06,22034.0,148.431,148.6803,148.4218,148.6618,22034.0
2021-02-12 15:50:00,161.05,161.4,160.86,160.87,67190.0,148.6526,148.9756,148.4772,148.4864,67190.0
2021-02-12 15:55:00,160.9,161.08,160.65,160.73,160955.0,148.5141,148.6803,148.2834,148.3572,160955.0
2021-02-16 09:30:00,162.95,163.18,162.12,162.7,87022.0,150.4063,150.6186,149.6402,150.1755,87022.0
2021-02-16 09:35:00,162.91,163.04,162.11,162.11,40248.0,150.3694,150.4894,149.631,149.631,40248.0
2021-02-16 09:40:00,162.07,162.21,161.61,162.09,49650.0,149.594,149.7233,149.1695,149.6125,49650.0
2021-02-16 09:45:00,162.17,162.85,162.07,162.83,22195.0,149.6863,150.314,149.594,150.2955,22195.0
2021-02-16 09:50:00,162.84,162.84,162.14,162.25,16076.0,150.3048,150.3048,149.6587,149.7602,16076.0
2021-02-16 09:55:00,162.33,162.4,161.66,161.87,16563.0,149.834,149.8986,149.2156,149.4094,16563.0
2021-02-16 10:00:00,161.94,162.86,161.89,162.77,26813.0,149.474,150.3232,149.4279,150.2402,26813.0
2021-02-16 10:05:00,162.83,163.21,162.83,163.02,42576.0,150.2955,150.6463,150.2955,150.4709,42576.0
2021-02-16 10:10:00,162.97,162.98,162.29,162.66,46061.0,150.4248,150.434,149.7971,150.1386,46061.0
2021-02-16 10:15:00,162.71,163.1,162.64,163.1,21600.0,150.1848,150.5448,150.1202,150.5448,21600.0
2021-02-16 10:20:00,163.13,163.6,163.1,163.56,24658.0,150.5724,151.0063,150.5448,150.9693,24658.0
2021-02-16 10:25:00,163.59,163.75,163.34,163.47,34495.0,150.997,151.1447,150.7663,150.8863,34495.0
2021-02-16 10:30:00,163.51,163.89,163.38,163.85,53409.0,150.9232,151.2739,150.8032,151.237,53409.0
2021-02-16 10:35:00,163.84,163.95,163.68,163.88,20049.0,151.2278,151.3293,151.0801,151.2647,20049.0
2021-02-16 10:40:00,163.89,163.89,163.34,163.34,21360.0,151.2739,151.2739,150.7663,150.7663,21360.0
2021-02-16 10:45:00,163.31,163.68,163.1,163.29,21212.0,150.7386,151.0801,150.5448,150.7201,21212.0
2021-02-16 10:50:00,163.28,163.67,162.98,162.98,29055.0,150.7109,151.0709,150.434,150.434,29055.0
2021-02-16 10:55:00,163.0,163.21,162.81,162.88,47038.0,150.4525,150.6463,150.2771,150.3417,47038.0
2021-02-16 11:00:00,162.9,163.29,162.88,163.12,36494.0,150.3602,150.7201,150.3417,150.5632,36494.0
2021-02-16 11:05:00,163.09,163.16,162.45,162.46,26659.0,150.5355,150.6001,149.9448,149.954,26659.0
2021-02-16 11:10:00,162.47,162.97,162.47,162.75,32628.0,149.9633,150.4248,149.9633,150.2217,32628.0
2021-02-16 11:15:00,162.72,162.91,162.56,162.64,31492.0,150.194,150.3694,150.0463,150.1202,31492.0
2021-02-16 11:20:00,162.64,162.81,162.23,162.27,9345.0,150.1202,150.2771,149.7417,149.7786,9345.0
2021-02-16 11:25:00,162.15,162.29,161.92,162.19,21949.0,149.6679,149.7971,149.4556,149.7048,21949.0
2021-02-16 11:30:00,162.19,162.19,161.85,162.06,18789.0,149.7048,149.7048,149.391,149.5848,18789.0
2021-02-16 11:35:00,162.06,162.51,162.03,162.36,30268.0,149.5848,150.0002,149.5571,149.8617,30268.0
2021-02-16 11:40:00,162.33,162.48,162.29,162.43,26118.0,149.834,149.9725,149.7971,149.9263,26118.0
2021-02-16 11:45:00,162.4,162.4,161.64,161.67,12550.0,149.8986,149.8986,149.1971,149.2248,12550.0
2021-02-16 11:50:00,161.7,161.85,161.44,161.81,11577.0,149.2525,149.391,149.0125,149.3541,11577.0
2021-02-16 11:55:00,161.84,162.07,161.49,161.69,38771.0,149.3817,149.594,149.0587,149.2433,38771.0
2021-02-16 12:00:00,161.67,161.78,161.33,161.41,29163.0,149.2248,149.3264,148.911,148.9848,29163.0
2021-02-16 12:05:00,161.38,161.4,160.84,161.09,43499.0,148.9572,148.9756,148.4587,148.6895,43499.0
2021-02-16 12:10:00,161.09,161.42,161.07,161.34,30496.0,148.6895,148.9941,148.671,148.9202,30496.0
2021-02-16 12:15:00,161.33,161.6,161.31,161.52,24497.0,148.911,149.1602,148.8925,149.0864,24497.0
2021-02-16 12:20:00,161.52,161.57,161.32,161.39,13667.0,149.0864,149.1325,148.9018,148.9664,13667.0
2021-02-16 12:25:00,161.34,161.42,161.13,161.22,24810.0,148.9202,148.9941,148.7264,148.8095,24810.0
2021-02-16 12:30:00,161.24,161.31,161.16,161.22,21790.0,148.8279,148.8925,148.7541,148.8095,21790.0
2021-02-16 12:35:00,161.21,161.28,160.82,160.82,15791.0,148.8002,148.8649,148.4403,148.4403,15791.0
2021-02-16 12:40:00,160.88,161.04,160.8,160.81,8232.0,148.4956,148.6433,148.4218,148.431,8232.0
2021-02-16 12:45:00,160.88,161.0,160.81,160.96,12319.0,148.4956,148.6064,148.431,148.5695,12319.0
2021-02-16 12:50:00,160.96,161.19,160.95,161.07,15717.0,148.5695,148.7818,148.5603,148.671,15717.0
2021-02-16 12:55:00,161.05,161.14,161.0,161.1,11120.0,148.6526,148.7356,148.6064,148.6987,11120.0
2021-02-16 13:00:00,161.08,161.42,161.08,161.37,10203.0,148.6803,148.9941,148.6803,148.9479,10203.0
2021-02-16 13:05:00,161.37,161.49,161.1,161.1,18935.0,148.9479,149.0587,148.6987,148.6987,18935.0
2021-02-16 13:10:00,161.1,161.16,160.88,160.9,8470.0,148.6987,148.7541,148.4956,148.5141,8470.0
2021-02-16 13:15:00,160.88,160.93,160.75,160.77,12776.0,148.4956,148.5418,148.3757,148.3941,12776.0
2021-02-16 13:20:00,160.79,160.84,160.77,160.84,13575.0,148.4126,148.4587,148.3941,148.4587,13575.0
2021-02-16 13:25:00,160.84,160.84,160.56,160.69,16525.0,148.4587,148.4587,148.2003,148.3203,16525.0
2021-02-16 13:30:00,160.72,160.96,160.72,160.96,10654.0,148.348,148.5695,148.348,148.5695,10654.0
2021-02-16 13:35:00,160.97,161.13,160.94,160.98,56038.0,148.5787,148.7264,148.551,148.5879,56038.0
2021-02-16 13:40:00,160.96,161.0,160.69,160.88,13345.0,148.5695,148.6064,148.3203,148.4956,13345.0
2021-02-16 13:45:00,160.85,161.04,160.85,161.01,23625.0,148.468,148.6433,148.468,148.6156,23625.0
2021-02-16 13:50:00,161.02,161.07,160.65,160.72,16124.0,148.6249,148.671,148.2834,148.348,16124.0
2021-02-16 13:55:00,160.7,160.7,160.45,160.6,13799.0,148.3295,148.3295,148.0987,148.2372,13799.0
2021-02-16 14:00:00,160.59,160.67,160.43,160.49,6577.0,148.228,148.3018,148.0803,148.1357,6577.0
2021-02-16 14:05:00,160.49,160.79,160.46,160.75,23149.0,148.1357,148.4126,148.108,148.3757,23149.0
2021-02-16 14:10:00,160.75,160.98,160.71,160.98,14070.0,148.3757,148.5879,148.3387,148.5879,14070.0
2021-02-16 14:15:00,160.92,161.12,160.92,161.0,10021.0,148.5326,148.7172,148.5326,148.6064,10021.0
2021-02-16 14:20:00,161.03,161.03,160.8,160.93,8583.0,148.6341,148.6341,148.4218,148.5418,8583.0
2021-02-16 14:25:00,160.92,161.01,160.78,161.01,6924.0,148.5326,148.6156,148.4033,148.6156,6924.0
2021-02-16 14:30:00,161.01,161.1,161.01,161.06,6280.0,148.6156,148.6987,148.6156,148.6618,6280.0
2021-02-16 14:35:00,161.08,161.25,161.06,161.17,13377.0,148.6803,148.8372,148.6618,148.7633,13377.0
2021-02-16 14:40:00,161.13,161.27,161.1,161.13,8802.0,148.7264,148.8556,148.6987,148.7264,8802.0
2021-02-16 14:45:00,161.16,161.24,161.0,161.1,19880.0,148.7541,148.8279,148.6064,148.6987,19880.0
2021-02-16 14:50:00,161.11,161.11,160.9,160.99,16398.0,148.7079,148.7079,148.5141,148.5972,16398.0
2021-02-16 14:55:00,160.99,161.24,160.99,161.2,9426.0,148.5972,148.8279,148.5972,148.791,9426.0
2021-02-16 15:00:00,161.18,161.22,160.9,161.08,13541.0,148.7726,148.8095,148.5141,148.6803,13541.0
2021-02-16 15:05:00,161.08,161.21,161.08,161.13,11654.0,148.6803,148.8002,148.6803,148.7264,11654.0
2021-02-16 15:10:00,161.13,161.19,160.99,161.0,22055.0,148.7264,148.7818,148.5972,148.6064,22055.0
2021-02-16 15:15:00,160.98,161.01,160.81,160.84,13215.0,148.5879,148.6156,148.431,148.4587,13215.0
2021-02-16 15:20:00,160.84,160.95,160.81,160.87,16789.0,148.4587,148.5603,148.431,148.4864,16789.0
2021-02-16 15:25:00,160.87,161.17,160.84,160.91,33468.0,148.4864,148.7633,148.4587,148.5233,33468.0
2021-02-16 15:30:00,160.9,160.93,160.74,160.93,23287.0,148.5141,148.5418,148.3664,148.5418,23287.0
2021-02-16 15:35:00,160.95,161.02,160.61,160.66,45752.0,148.5603,148.6249,148.2464,148.2926,45752.0
2021-02-16 15:40:00,160.69,160.83,160.62,160.76,17564.0,148.3203,148.4495,148.2557,148.3849,17564.0
2021-02-16 15:45:00,160.77,160.79,160.62,160.64,37665.0,148.3941,148.4126,148.2557,148.2741,37665.0
2021-02-16 15:50:00,160.68,160.87,160.39,160.56,85830.0,148.311,148.4864,148.0434,148.2003,85830.0
2021-02-16 15:55:00,160.53,160.76,160.36,160.37,149457.0,148.1726,148.3849,148.0157,148.0249,149457.0
2021-02-17 09:30:00,157.19,157.46,155.0,156.59,239069.0,145.0897,145.3389,143.0683,144.5359,239069.0
2021-02-17 09:35:00,156.45,158.24,156.28,158.17,59231.0,144.4067,146.0589,144.2498,145.9943,59231.0
2021-02-17 09:40:00,158.01,158.79,157.72,158.29,41222.0,145.8466,146.5665,145.5789,146.105,41222.0
2021-02-17 09:45:00,158.25,160.16,158.06,160.16,55979.0,146.0681,147.8311,145.8927,147.8311,55979.0
2021-02-17 09:50:00,160.27,161.13,159.93,160.91,52023.0,147.9326,148.7264,147.6188,148.5233,52023.0
2021-02-17 09:55:00,160.87,161.26,160.61,161.15,43038.0,148.4864,148.8464,148.2464,148.7449,43038.0
2021-02-17 10:00:00,161.13,162.11,160.99,161.61,61662.0,148.7264,149.631,148.5972,149.1695,61662.0
2021-02-17 10:05:00,161.55,161.75,161.02,161.52,23718.0,149.1141,149.2987,148.6249,149.0864,23718.0
2021-02-17 10:10:00,161.52,161.66,160.5,160.63,30001.0,149.0864,149.2156,148.1449,148.2649,30001.0
2021-02-17 10:15:00,160.56,161.23,160.22,161.23,25722.0,148.2003,148.8187,147.8865,148.8187,25722.0
2021-02-17 10:20:00,161.3,161.46,160.06,160.21,35293.0,148.8833,149.031,147.7388,147.8772,35293.0
2021-02-17 10:25:00,160.09,160.29,159.55,160.1,39804.0,147.7665,147.9511,147.268,147.7757,39804.0
2021-02-17 10:30:00,159.9,159.96,158.74,159.04,109830.0,147.5911,147.6465,146.5204,146.7973,109830.0
2021-02-17 10:35:00,158.99,159.25,158.91,159.13,48961.0,146.7511,146.9911,146.6773,146.8804,48961.0
2021-02-17 10:40:00,159.0,159.3,158.9,159.09,36693.0,146.7604,147.0373,146.6681,146.8434,36693.0
2021-02-17 10:45:00,159.11,159.84,158.93,159.84,22531.0,146.8619,147.5357,146.6958,147.5357,22531.0
2021-02-17 10:50:00,159.84,159.86,159.53,159.6,16484.0,147.5357,147.5542,147.2496,147.3142,16484.0
2021-02-17 10:55:00,159.77,160.0,159.41,159.95,36481.0,147.4711,147.6834,147.1388,147.6372,36481.0
2021-02-17 11:00:00,159.94,159.94,159.54,159.67,27375.0,147.628,147.628,147.2588,147.3788,27375.0
2021-02-17 11:05:00,159.55,159.73,159.2,159.2,15043.0,147.268,147.4342,146.945,146.945,15043.0
2021-02-17 11:10:00,159.2,159.63,159.14,159.35,26235.0,146.945,147.3419,146.8896,147.0834,26235.0
2021-02-17 11:15:00,159.25,159.35,158.34,158.62,27468.0,146.9911,147.0834,146.1512,146.4096,27468.0
2021-02-17 11:20:00,158.62,159.07,158.53,158.76,23453.0,146.4096,146.825,146.3265,146.5388,23453.0
2021-02-17 11:25:00,158.78,159.05,158.73,158.96,9323.0,146.5573,146.8065,146.5112,146.7234,9323.0
2021-02-17 11:30:00,158.96,159.12,158.1,158.12,14683.0,146.7234,146.8711,145.9296,145.9481,14683.0
2021-02-17 11:35:00,158.12,158.22,157.84,158.11,15672.0,145.9481,146.0404,145.6897,145.9389,15672.0
2021-02-17 11:40:00,158.13,158.44,157.62,157.87,40677.0,145.9573,146.2435,145.4866,145.7174,40677.0
2021-02-17 11:45:00,157.86,158.05,157.37,157.96,18341.0,145.7081,145.8835,145.2558,145.8004,18341.0
2021-02-17 11:50:00,157.96,158.06,157.73,157.92,19631.0,145.8004,145.8927,145.5881,145.7635,19631.0
2021-02-17 11:55:00,157.92,158.37,157.85,158.37,7640.0,145.7635,146.1789,145.6989,146.1789,7640.0
2021-02-17 12:00:00,158.36,158.54,158.16,158.54,14023.0,146.1696,146.3358,145.985,146.3358,14023.0
2021-02-17 12:05:00,158.54,158.77,158.54,158.68,9437.0,146.3358,146.5481,146.3358,146.465,9437.0
2021-02-17 12:10:00,158.62,158.99,158.62,158.96,6173.0,146.4096,146.7511,146.4096,146.7234,6173.0
2021-02-17 12:15:00,158.97,159.21,158.46,158.46,27494.0,146.7327,146.9542,146.2619,146.2619,27494.0
2021-02-17 12:20:00,158.46,158.62,158.35,158.5,6502.0,146.2619,146.4096,146.1604,146.2989,6502.0
2021-02-17 12:25:00,158.49,158.99,158.45,158.85,7326.0,146.2896,146.7511,146.2527,146.6219,7326.0
2021-02-17 12:30:00,158.89,159.02,158.78,158.79,3740.0,146.6588,146.7788,146.5573,146.5665,3740.0
2021-02-17 12:35:00,158.84,158.92,158.77,158.85,5250.0,146.6127,146.6865,146.5481,146.6219,5250.0
2021-02-17 12:40:00,158.85,159.3,158.83,159.25,6785.0,146.6219,147.0373,146.6035,146.9911,6785.0
2021-02-17 12:45:00,159.32,159.65,159.19,159.63,27600.0,147.0557,147.3603,146.9357,147.3419,27600.0
2021-02-17 12:50:00,159.61,159.69,159.08,159.13,27041.0,147.3234,147.3973,146.8342,146.8804,27041.0
2021-02-17 12:55:00,159.11,159.7,159.02,159.6,10403.0,146.8619,147.4065,146.7788,147.3142,10403.0
2021-02-17 13:00:00,159.54,159.66,159.39,159.61,9738.0,147.2588,147.3696,147.1203,147.3234,9738.0
2021-02-17 13:05:00,159.59,159.91,159.59,159.76,7809.0,147.305,147.6003,147.305,147.4619,7809.0
2021-02-17 13:10:00,159.74,159.84,159.66,159.71,7428.0,147.4434,147.5357,147.3696,147.4157,7428.0
2021-02-17 13:15:00,159.74,159.89,159.71,159.86,4843.0,147.4434,147.5819,147.4157,147.5542,4843.0
2021-02-17 13:20:00,159.85,159.87,159.68,159.82,8155.0,147.5449,147.5634,147.388,147.5172,8155.0
2021-02-17 13:25:00,159.87,160.06,159.64,159.89,12956.0,147.5634,147.7388,147.3511,147.5819,12956.0
2021-02-17 13:30:00,159.91,160.0,159.78,160.0,6494.0,147.6003,147.6834,147.4803,147.6834,6494.0
2021-02-17 13:35:00,159.98,159.98,159.62,159.67,7558.0,147.6649,147.6649,147.3326,147.3788,7558.0
2021-02-17 13:40:00,159.62,159.95,159.62,159.95,6288.0,147.3326,147.6372,147.3326,147.6372,6288.0
2021-02-17 13:45:00,159.91,160.01,159.86,159.86,14926.0,147.6003,147.6926,147.5542,147.5542,14926.0
2021-02-17 13:50:00,159.88,160.08,159.86,160.08,10167.0,147.5726,147.7572,147.5542,147.7572,10167.0
2021-02-17 13:55:00,160.09,160.3,159.99,160.18,11314.0,147.7665,147.9603,147.6742,147.8495,11314.0
2021-02-17 14:00:00,160.23,160.46,160.11,160.41,12232.0,147.8957,148.108,147.7849,148.0618,12232.0
2021-02-17 14:05:00,160.44,160.92,160.41,160.88,10428.0,148.0895,148.5326,148.0618,148.4956,10428.0
2021-02-17 14:10:00,160.92,160.94,160.48,160.48,14719.0,148.5326,148.551,148.1264,148.1264,14719.0
2021-02-17 14:15:00,160.52,160.55,160.21,160.29,9368.0,148.1634,148.1911,147.8772,147.9511,9368.0
2021-02-17 14:20:00,160.23,160.33,159.83,159.93,24683.0,147.8957,147.988,147.5265,147.6188,24683.0
2021-02-17 14:25:00,159.96,159.96,159.67,159.74,15492.0,147.6465,147.6465,147.3788,147.4434,15492.0
2021-02-17 14:30:00,159.71,159.78,159.6,159.6,14806.0,147.4157,147.4803,147.3142,147.3142,14806.0
2021-02-17 14:35:00,159.59,159.86,159.49,159.82,12484.0,147.305,147.5542,147.2126,147.5172,12484.0
2021-02-17 14:40:00,159.82,159.82,159.53,159.65,12405.0,147.5172,147.5172,147.2496,147.3603,12405.0
2021-02-17 14:45:00,159.65,160.0,159.61,159.88,15902.0,147.3603,147.6834,147.3234,147.5726,15902.0
2021-02-17 14:50:00,159.9,159.92,159.67,159.72,12562.0,147.5911,147.6095,147.3788,147.4249,12562.0
2021-02-17 14:55:00,159.71,160.05,159.71,159.96,13514.0,147.4157,147.7295,147.4157,147.6465,13514.0
2021-02-17 15:00:00,159.93,160.07,159.86,159.99,23959.0,147.6188,147.748,147.5542,147.6742,23959.0
2021-02-17 15:05:00,159.99,160.05,159.92,160.05,14696.0,147.6742,147.7295,147.6095,147.7295,14696.0
2021-02-17 15:10:00,160.05,160.05,159.89,160.0,20142.0,147.7295,147.7295,147.5819,147.6834,20142.0
2021-02-17 15:15:00,160.02,160.12,159.94,160.02,18856.0,147.7018,147.7942,147.628,147.7018,18856.0
2021-02-17 15:20:00,160.03,160.37,160.02,160.31,19705.0,147.7111,148.0249,147.7018,147.9695,19705.0
2021-02-17 15:25:00,160.34,160.42,160.07,160.16,18337.0,147.9972,148.0711,147.748,147.8311,18337.0
2021-02-17 15:30:00,160.17,160.63,160.14,160.63,33262.0,147.8403,148.2649,147.8126,148.2649,33262.0
2021-02-17 15:35:00,160.62,160.72,160.25,160.37,24782.0,148.2557,148.348,147.9141,148.0249,24782.0
2021-02-17 15:40:00,160.35,160.39,160.18,160.23,30600.0,148.0064,148.0434,147.8495,147.8957,30600.0
2021-02-17 15:45:00,160.23,160.64,160.21,160.33,61965.0,147.8957,148.2741,147.8772,147.988,61965.0
2021-02-17 15:50:00,160.35,160.74,160.34,160.41,96700.0,148.0064,148.3664,147.9972,148.0618,96700.0
2021-02-17 15:55:00,160.4,160.4,159.57,159.62,134186.0,148.0526,148.0526,147.2865,147.3326,134186.0
2021-02-18 09:30:00,156.92,157.94,156.49,157.69,76313.0,144.8405,145.782,144.4436,145.5512,76313.0
2021-02-18 09:35:00,157.53,158.14,157.48,157.73,101790.0,145.4035,145.9666,145.3574,145.5881,101790.0
2021-02-18 09:40:00,157.64,157.88,157.27,157.58,21424.0,145.5051,145.7266,145.1635,145.4497,21424.0
2021-02-18 09:45:00,157.57,158.06,157.17,157.17,25577.0,145.4404,145.8927,145.0712,145.0712,25577.0
2021-02-18 09:50:00,157.13,157.57,156.77,157.11,40351.0,145.0343,145.4404,144.702,145.0159,40351.0
2021-02-18 09:55:00,157.18,157.57,156.87,157.12,43884.0,145.0805,145.4404,144.7943,145.0251,43884.0
2021-02-18 10:00:00,157.14,157.42,156.88,156.88,26186.0,145.0435,145.302,144.8036,144.8036,26186.0
2021-02-18 10:05:00,156.89,156.96,156.4,156.46,28179.0,144.8128,144.8774,144.3605,144.4159,28179.0
2021-02-18 10:10:00,156.51,156.92,156.38,156.65,34363.0,144.462,144.8405,144.3421,144.5913,34363.0
2021-02-18 10:15:00,156.66,156.76,155.95,156.21,51064.0,144.6005,144.6928,143.9452,144.1851,51064.0
2021-02-18 10:20:00,156.27,156.61,156.1,156.42,29689.0,144.2405,144.5543,144.0836,144.379,29689.0
2021-02-18 10:25:00,156.44,156.62,156.27,156.43,40695.0,144.3974,144.5636,144.2405,144.3882,40695.0
2021-02-18 10:30:00,156.46,156.46,155.97,156.1,34284.0,144.4159,144.4159,143.9636,144.0836,34284.0
2021-02-18 10:35:00,156.05,156.33,155.93,156.08,18167.0,144.0375,144.2959,143.9267,144.0651,18167.0
2021-02-18 10:40:00,156.04,156.4,155.97,156.37,14641.0,144.0282,144.3605,143.9636,144.3328,14641.0
2021-02-18 10:45:00,156.33,156.6,156.23,156.33,22208.0,144.2959,144.5451,144.2036,144.2959,22208.0
2021-02-18 10:50:00,156.33,156.72,156.26,156.66,72514.0,144.2959,144.6559,144.2313,144.6005,72514.0
2021-02-18 10:55:00,156.72,156.82,156.39,156.58,19160.0,144.6559,144.7482,144.3513,144.5267,19160.0
2021-02-18 11:00:00,156.62,156.8,156.46,156.65,56237.0,144.5636,144.7297,144.4159,144.5913,56237.0
2021-02-18 11:05:00,156.65,156.95,156.64,156.7,42749.0,144.5913,144.8682,144.582,144.6374,42749.0
2021-02-18 11:10:00,156.71,156.8,156.41,156.72,15165.0,144.6466,144.7297,144.3697,144.6559,15165.0
2021-02-18 11:15:00,156.78,157.33,156.75,156.96,20028.0,144.7113,145.2189,144.6836,144.8774,20028.0
2021-02-18 11:20:00,156.96,157.02,156.66,156.67,16588.0,144.8774,144.9328,144.6005,144.6097,16588.0
2021-02-18 11:25:00,156.71,156.89,156.58,156.62,14964.0,144.6466,144.8128,144.5267,144.5636,14964.0
2021-02-18 11:30:00,156.57,156.85,156.57,156.74,12825.0,144.5174,144.7759,144.5174,144.6743,12825.0
2021-02-18 11:35:00,156.71,157.03,156.25,156.33,17566.0,144.6466,144.942,144.2221,144.2959,17566.0
2021-02-18 11:40:00,156.33,156.41,156.15,156.35,28863.0,144.2959,144.3697,144.1298,144.3144,28863.0
2021-02-18 11:45:00,156.31,156.37,156.13,156.3,26496.0,144.2774,144.3328,144.1113,144.2682,26496.0
2021-02-18 11:50:00,156.27,156.55,156.25,156.46,27259.0,144.2405,144.499,144.2221,144.4159,27259.0
2021-02-18 11:55:00,156.4,156.49,156.31,156.39,24766.0,144.3605,144.4436,144.2774,144.3513,24766.0
2021-02-18 12:00:00,156.39,156.39,156.04,156.05,27106.0,144.3513,144.3513,144.0282,144.0375,27106.0
2021-02-18 12:05:00,156.05,156.19,155.95,156.12,23038.0,144.0375,144.1667,143.9452,144.1021,23038.0
2021-02-18 12:10:00,156.13,156.13,155.68,155.85,31302.0,144.1113,144.1113,143.6959,143.8529,31302.0
2021-02-18 12:15:00,155.89,156.18,155.82,156.11,19481.0,143.8898,144.1574,143.8252,144.0928,19481.0
2021-02-18 12:20:00,156.11,156.34,156.1,156.34,10766.0,144.0928,144.3051,144.0836,144.3051,10766.0
2021-02-18 12:25:00,156.31,156.49,156.29,156.36,51365.0,144.2774,144.4436,144.259,144.3236,51365.0
2021-02-18 12:30:00,156.36,156.41,156.07,156.07,7685.0,144.3236,144.3697,144.0559,144.0559,7685.0
2021-02-18 12:35:00,156.13,156.24,156.05,156.06,10991.0,144.1113,144.2128,144.0375,144.0467,10991.0
2021-02-18 12:40:00,156.08,156.09,155.95,156.0,8801.0,144.0651,144.0744,143.9452,143.9913,8801.0
2021-02-18 12:45:00,155.96,156.03,155.9,155.95,11645.0,143.9544,144.019,143.899,143.9452,11645.0
2021-02-18 12:50:00,155.95,156.01,155.72,155.77,10540.0,143.9452,144.0005,143.7329,143.779,10540.0
2021-02-18 12:55:00,155.77,156.05,155.71,155.81,20377.0,143.779,144.0375,143.7236,143.8159,20377.0
2021-02-18 13:00:00,155.81,155.91,155.66,155.85,21682.0,143.8159,143.9082,143.6775,143.8529,21682.0
2021-02-18 13:05:00,155.84,155.99,155.71,155.83,15299.0,143.8436,143.9821,143.7236,143.8344,15299.0
2021-02-18 13:10:00,155.8,156.03,155.8,156.02,14394.0,143.8067,144.019,143.8067,144.0098,14394.0
2021-02-18 13:15:00,156.05,156.44,156.02,156.44,6900.0,144.0375,144.3974,144.0098,144.3974,6900.0
2021-02-18 13:20:00,156.35,156.59,156.22,156.57,13057.0,144.3144,144.5359,144.1944,144.5174,13057.0
2021-02-18 13:25:00,156.63,156.85,156.6,156.74,11737.0,144.5728,144.7759,144.5451,144.6743,11737.0
2021-02-18 13:30:00,156.78,157.29,156.71,157.27,63504.0,144.7113,145.182,144.6466,145.1635,63504.0
2021-02-18 13:35:00,157.28,157.42,157.15,157.38,34791.0,145.1728,145.302,145.0528,145.2651,34791.0
2021-02-18 13:40:00,157.42,157.63,157.31,157.63,17172.0,145.302,145.4958,145.2005,145.4958,17172.0
2021-02-18 13:45:00,157.63,157.85,157.62,157.72,33973.0,145.4958,145.6989,145.4866,145.5789,33973.0
2021-02-18 13:50:00,157.72,157.83,157.57,157.75,31630.0,145.5789,145.6804,145.4404,145.6066,31630.0
2021-02-18 13:55:00,157.75,158.11,157.75,158.07,34460.0,145.6066,145.9389,145.6066,145.902,34460.0
2021-02-18 14:00:00,158.07,158.43,157.96,158.2,28165.0,145.902,146.2342,145.8004,146.022,28165.0
2021-02-18 14:05:00,158.13,158.24,157.97,158.09,22976.0,145.9573,146.0589,145.8097,145.9204,22976.0
2021-02-18 14:10:00,158.07,158.28,158.03,158.28,20656.0,145.902,146.0958,145.865,146.0958,20656.0
2021-02-18 14:15:00,158.28,158.29,157.87,157.92,23318.0,146.0958,146.105,145.7174,145.7635,23318.0
2021-02-18 14:20:00,157.94,158.09,157.66,157.72,29771.0,145.782,145.9204,145.5235,145.5789,29771.0
2021-02-18 14:25:00,157.68,157.89,157.54,157.78,39169.0,145.542,145.7358,145.4128,145.6343,39169.0
2021-02-18 14:30:00,157.74,157.82,157.7,157.76,22777.0,145.5974,145.6712,145.5604,145.6158,22777.0
2021-02-18 14:35:00,157.75,158.12,157.74,157.99,34028.0,145.6066,145.9481,145.5974,145.8281,34028.0
2021-02-18 14:40:00,157.99,158.0,157.77,157.78,19994.0,145.8281,145.8373,145.6251,145.6343,19994.0
2021-02-18 14:45:00,157.77,157.99,157.75,157.88,22606.0,145.6251,145.8281,145.6066,145.7266,22606.0
2021-02-18 14:50:00,157.87,158.0,157.85,157.9,39663.0,145.7174,145.8373,145.6989,145.745,39663.0
2021-02-18 14:55:00,157.97,158.37,157.95,158.37,20723.0,145.8097,146.1789,145.7912,146.1789,20723.0
2021-02-18 15:00:00,158.3,158.38,158.08,158.08,12444.0,146.1143,146.1881,145.9112,145.9112,12444.0
2021-02-18 15:05:00,158.1,158.35,158.08,158.32,18871.0,145.9296,146.1604,145.9112,146.1327,18871.0
2021-02-18 15:10:00,158.34,158.53,158.31,158.4,18578.0,146.1512,146.3265,146.1235,146.2066,18578.0
2021-02-18 15:15:00,158.4,158.59,158.32,158.35,48640.0,146.2066,146.3819,146.1327,146.1604,48640.0
2021-02-18 15:20:00,158.33,158.77,158.22,158.67,43841.0,146.1419,146.5481,146.0404,146.4558,43841.0
2021-02-18 15:25:00,158.64,158.73,158.03,158.09,34800.0,146.4281,146.5112,145.865,145.9204,34800.0
2021-02-18 15:30:00,158.14,158.52,158.14,158.47,30775.0,145.9666,146.3173,145.9666,146.2712,30775.0
2021-02-18 15:35:00,158.47,158.77,158.43,158.45,26854.0,146.2712,146.5481,146.2342,146.2527,26854.0
2021-02-18 15:40:00,158.43,158.51,158.23,158.31,58148.0,146.2342,146.3081,146.0496,146.1235,58148.0
2021-02-18 15:45:00,158.3,158.4,158.11,158.21,45298.0,146.1143,146.2066,145.9389,146.0312,45298.0
2021-02-18 15:50:00,158.24,158.47,158.03,158.37,92213.0,146.0589,146.2712,145.865,146.1789,92213.0
2021-02-18 15:55:00,158.41,158.43,157.98,158.31,172090.0,146.2158,146.2342,145.8189,146.1235,172090.0
2021-02-19 09:30:00,160.62,161.64,160.0,161.05,154629.0,148.2557,149.1971,147.6834,148.6526,154629.0
2021-02-19 09:35:00,160.99,161.37,160.58,161.26,47168.0,148.5972,148.9479,148.2187,148.8464,47168.0
2021-02-19 09:40:00,161.19,162.25,161.13,162.21,21728.0,148.7818,149.7602,148.7264,149.7233,21728.0
2021-02-19 09:45:00,162.29,162.45,161.53,162.03,43902.0,149.7971,149.9448,149.0956,149.5571,43902.0
2021-02-19 09:50:00,161.95,162.34,161.85,162.12,23265.0,149.4833,149.8433,149.391,149.6402,23265.0
2021-02-19 09:55:00,162.21,162.7,162.01,162.7,23959.0,149.7233,150.1755,149.5387,150.1755,23959.0
2021-02-19 10:00:00,162.7,162.77,162.24,162.52,31124.0,150.1755,150.2402,149.751,150.0094,31124.0
2021-02-19 10:05:00,162.58,163.11,162.55,162.9,35647.0,150.0648,150.554,150.0371,150.3602,35647.0
2021-02-19 10:10:00,162.94,163.14,162.37,163.13,18483.0,150.3971,150.5817,149.8709,150.5724,18483.0
2021-02-19 10:15:00,163.22,163.37,162.93,163.32,14835.0,150.6555,150.794,150.3878,150.7478,14835.0
2021-02-19 10:20:00,163.31,163.9,163.2,163.88,32937.0,150.7386,151.2832,150.6371,151.2647,32937.0
2021-02-19 10:25:00,163.82,164.1,163.69,163.92,31248.0,151.2093,151.4678,151.0893,151.3016,31248.0
2021-02-19 10:30:00,163.98,164.03,163.69,163.75,32211.0,151.357,151.4032,151.0893,151.1447,32211.0
2021-02-19 10:35:00,163.84,163.93,163.7,163.77,15602.0,151.2278,151.3109,151.0986,151.1632,15602.0
2021-02-19 10:40:00,163.77,164.03,163.69,163.8,15959.0,151.1632,151.4032,151.0893,151.1909,15959.0
2021-02-19 10:45:00,163.84,164.11,163.8,164.07,23960.0,151.2278,151.477,151.1909,151.4401,23960.0
2021-02-19 10:50:00,164.05,164.09,163.9,163.97,18222.0,151.4216,151.4585,151.2832,151.3478,18222.0
2021-02-19 10:55:00,163.95,163.95,163.61,163.64,22507.0,151.3293,151.3293,151.0155,151.0432,22507.0
2021-02-19 11:00:00,163.64,163.85,163.61,163.69,16104.0,151.0432,151.237,151.0155,151.0893,16104.0
2021-02-19 11:05:00,163.68,163.92,163.66,163.89,12163.0,151.0801,151.3016,151.0616,151.2739,12163.0
2021-02-19 11:10:00,163.89,163.94,163.74,163.86,8593.0,151.2739,151.3201,151.1355,151.2463,8593.0
2021-02-19 11:15:00,163.87,164.04,163.69,163.72,14568.0,151.2555,151.4124,151.0893,151.117,14568.0
2021-02-19 11:20:00,163.74,164.02,163.71,164.02,11062.0,151.1355,151.3939,151.1078,151.3939,11062.0
2021-02-19 11:25:00,164.06,164.32,164.04,164.32,11570.0,151.4309,151.6708,151.4124,151.6708,11570.0
2021-02-19 11:30:00,164.28,164.4,163.99,164.04,15523.0,151.6339,151.7447,151.3662,151.4124,15523.0
2021-02-19 11:35:00,164.01,164.08,163.77,163.85,13767.0,151.3847,151.4493,151.1632,151.237,13767.0
2021-02-19 11:40:00,163.85,163.88,163.51,163.54,17678.0,151.237,151.2647,150.9232,150.9509,17678.0
2021-02-19 11:45:00,163.53,163.68,163.34,163.43,21091.0,150.9417,151.0801,150.7663,150.8494,21091.0
2021-02-19 11:50:00,163.42,163.62,163.22,163.62,17517.0,150.8401,151.0247,150.6555,151.0247,17517.0
2021-02-19 11:55:00,163.57,163.78,163.5,163.5,7080.0,150.9786,151.1724,150.914,150.914,7080.0
2021-02-19 12:00:00,163.47,163.59,163.34,163.44,11075.0,150.8863,150.997,150.7663,150.8586,11075.0
2021-02-19 12:05:00,163.45,163.45,163.02,163.08,20293.0,150.8678,150.8678,150.4709,150.5263,20293.0
2021-02-19 12:10:00,163.12,163.16,162.76,162.86,7084.0,150.5632,150.6001,150.2309,150.3232,7084.0
2021-02-19 12:15:00,162.87,162.89,162.53,162.53,13434.0,150.3325,150.3509,150.0186,150.0186,13434.0
2021-02-19 12:20:00,162.52,162.7,162.29,162.33,15610.0,150.0094,150.1755,149.7971,149.834,15610.0
2021-02-19 12:25:00,162.28,162.53,162.28,162.48,14430.0,149.7879,150.0186,149.7879,149.9725,14430.0
2021-02-19 12:30:00,162.44,162.49,161.92,161.95,11826.0,149.9356,149.9817,149.4556,149.4833,11826.0
2021-02-19 12:35:00,161.94,162.14,161.77,162.09,20958.0,149.474,149.6587,149.3171,149.6125,20958.0
2021-02-19 12:40:00,162.06,162.53,161.9,162.42,14672.0,149.5848,150.0186,149.4371,149.9171,14672.0
2021-02-19 12:45:00,162.36,162.57,162.2,162.23,14314.0,149.8617,150.0556,149.714,149.7417,14314.0
2021-02-19 12:50:00,162.18,162.33,161.98,162.15,29854.0,149.6956,149.834,149.511,149.6679,29854.0
2021-02-19 12:55:00,162.13,162.32,161.99,162.2,19602.0,149.6494,149.8248,149.5202,149.714,19602.0
2021-02-19 13:00:00,162.2,162.3,161.95,162.01,7998.0,149.714,149.8063,149.4833,149.5387,7998.0
2021-02-19 13:05:00,162.07,162.07,161.46,161.46,6957.0,149.594,149.594,149.031,149.031,6957.0
2021-02-19 13:10:00,161.31,161.75,161.27,161.56,8547.0,148.8925,149.2987,148.8556,149.1233,8547.0
2021-02-19 13:15:00,161.56,161.85,161.52,161.74,14790.0,149.1233,149.391,149.0864,149.2894,14790.0
2021-02-19 13:20:00,161.62,162.08,161.58,162.08,16209.0,149.1787,149.6033,149.1418,149.6033,16209.0
2021-02-19 13:25:00,162.07,162.43,162.05,162.31,9875.0,149.594,149.9263,149.5756,149.8156,9875.0
2021-02-19 13:30:00,162.38,162.48,162.18,162.22,27858.0,149.8802,149.9725,149.6956,149.7325,27858.0
2021-02-19 13:35:00,162.24,162.58,162.19,162.45,12584.0,149.751,150.0648,149.7048,149.9448,12584.0
2021-02-19 13:40:00,162.43,162.7,162.43,162.68,13938.0,149.9263,150.1755,149.9263,150.1571,13938.0
2021-02-19 13:45:00,162.68,162.93,162.68,162.93,19452.0,150.1571,150.3878,150.1571,150.3878,19452.0
2021-02-19 13:50:00,162.95,163.13,162.78,163.08,19452.0,150.4063,150.5724,150.2494,150.5263,19452.0
2021-02-19 13:55:00,163.07,163.16,163.01,163.05,4883.0,150.5171,150.6001,150.4617,150.4986,4883.0
2021-02-19 14:00:00,163.05,163.26,163.02,163.09,12235.0,150.4986,150.6924,150.4709,150.5355,12235.0
2021-02-19 14:05:00,163.1,163.38,163.1,163.38,7613.0,150.5448,150.8032,150.5448,150.8032,7613.0
2021-02-19 14:10:00,163.42,163.54,163.33,163.38,13849.0,150.8401,150.9509,150.757,150.8032,13849.0
2021-02-19 14:15:00,163.37,163.5,163.21,163.42,10294.0,150.794,150.914,150.6463,150.8401,10294.0
2021-02-19 14:20:00,163.46,163.57,163.38,163.52,20211.0,150.877,150.9786,150.8032,150.9324,20211.0
2021-02-19 14:25:00,163.53,163.56,163.0,163.04,16922.0,150.9417,150.9693,150.4525,150.4894,16922.0
2021-02-19 14:30:00,163.04,163.15,162.75,163.06,32794.0,150.4894,150.5909,150.2217,150.5078,32794.0
2021-02-19 14:35:00,163.01,163.15,162.91,162.92,10730.0,150.4617,150.5909,150.3694,150.3786,10730.0
2021-02-19 14:40:00,162.91,163.03,162.8,163.01,10582.0,150.3694,150.4801,150.2678,150.4617,10582.0
2021-02-19 14:45:00,162.98,163.42,162.96,163.21,13184.0,150.434,150.8401,150.4155,150.6463,13184.0
2021-02-19 14:50:00,163.2,163.28,163.13,163.18,7554.0,150.6371,150.7109,150.5724,150.6186,7554.0
2021-02-19 14:55:00,163.2,163.53,163.17,163.48,12511.0,150.6371,150.9417,150.6094,150.8955,12511.0
2021-02-19 15:00:00,163.47,163.71,163.36,163.63,15099.0,150.8863,151.1078,150.7847,151.034,15099.0
2021-02-19 15:05:00,163.58,163.61,163.46,163.53,10866.0,150.9878,151.0155,150.877,150.9417,10866.0
2021-02-19 15:10:00,163.53,163.92,163.52,163.75,16850.0,150.9417,151.3016,150.9324,151.1447,16850.0
2021-02-19 15:15:00,163.79,163.96,163.7,163.95,22476.0,151.1816,151.3386,151.0986,151.3293,22476.0
2021-02-19 15:20:00,163.96,164.23,163.84,164.09,27273.0,151.3386,151.5878,151.2278,151.4585,27273.0
2021-02-19 15:25:00,164.09,164.2,163.53,163.73,24037.0,151.4585,151.5601,150.9417,151.1263,24037.0
2021-02-19 15:30:00,163.75,164.13,163.73,163.94,25422.0,151.1447,151.4955,151.1263,151.3201,25422.0
2021-02-19 15:35:00,163.95,163.97,163.77,163.88,25650.0,151.3293,151.3478,151.1632,151.2647,25650.0
2021-02-19 15:40:00,163.86,163.88,163.54,163.54,36753.0,151.2463,151.2647,150.9509,150.9509,36753.0
2021-02-19 15:45:00,163.56,164.02,163.49,163.88,59334.0,150.9693,151.3939,150.9047,151.2647,59334.0
2021-02-19 15:50:00,163.9,163.91,163.32,163.52,77291.0,151.2832,151.2924,150.7478,150.9324,77291.0
2021-02-19 15:55:00,163.61,163.93,163.41,163.81,133319.0,151.0155,151.3109,150.8309,151.2001,133319.0
2021-02-22 09:30:00,161.91,162.41,161.51,161.82,65145.0,149.4464,149.9079,149.0772,149.3633,65145.0
2021-02-22 09:35:00,161.87,162.33,161.66,161.66,38366.0,149.4094,149.834,149.2156,149.2156,38366.0
2021-02-22 09:40:00,161.82,162.03,161.39,161.86,19116.0,149.3633,149.5571,148.9664,149.4002,19116.0
2021-02-22 09:45:00,162.02,162.26,161.72,161.87,21742.0,149.5479,149.7694,149.271,149.4094,21742.0
2021-02-22 09:50:00,161.94,162.44,161.6,162.36,38208.0,149.474,149.9356,149.1602,149.8617,38208.0
2021-02-22 09:55:00,162.38,162.72,161.97,162.65,24501.0,149.8802,150.194,149.5017,150.1294,24501.0
2021-02-22 10:00:00,162.65,163.33,162.58,163.26,45224.0,150.1294,150.757,150.0648,150.6924,45224.0
2021-02-22 10:05:00,163.24,163.42,162.82,162.9,25307.0,150.674,150.8401,150.2863,150.3602,25307.0
2021-02-22 10:10:00,162.99,162.99,162.74,162.81,19326.0,150.4432,150.4432,150.2125,150.2771,19326.0
2021-02-22 10:15:00,162.84,162.85,162.06,162.12,14700.0,150.3048,150.314,149.5848,149.6402,14700.0
2021-02-22 10:20:00,162.13,162.36,162.13,162.28,15716.0,149.6494,149.8617,149.6494,149.7879,15716.0
2021-02-22 10:25:00,162.27,162.66,162.27,162.66,17880.0,149.7786,150.1386,149.7786,150.1386,17880.0
2021-02-22 10:30:00,162.62,162.68,162.15,162.22,19741.0,150.1017,150.1571,149.6679,149.7325,19741.0
2021-02-22 10:35:00,162.32,162.56,162.28,162.5,13323.0,149.8248,150.0463,149.7879,149.9909,13323.0
2021-02-22 10:40:00,162.55,163.31,162.54,163.25,18219.0,150.0371,150.7386,150.0279,150.6832,18219.0
2021-02-22 10:45:00,163.2,163.27,162.9,162.93,14501.0,150.6371,150.7017,150.3602,150.3878,14501.0
2021-02-22 10:50:00,162.89,162.9,162.13,162.21,20515.0,150.3509,150.3602,149.6494,149.7233,20515.0
2021-02-22 10:55:00,162.2,162.27,161.88,162.06,14648.0,149.714,149.7786,149.4187,149.5848,14648.0
2021-02-22 11:00:00,162.08,162.32,162.05,162.31,14060.0,149.6033,149.8248,149.5756,149.8156,14060.0
2021-02-22 11:05:00,162.32,162.45,161.88,162.07,17735.0,149.8248,149.9448,149.4187,149.594,17735.0
2021-02-22 11:10:00,162.11,162.19,161.9,162.17,17956.0,149.631,149.7048,149.4371,149.6863,17956.0
2021-02-22 11:15:00,162.21,162.45,162.07,162.45,9872.0,149.7233,149.9448,149.594,149.9448,9872.0
2021-02-22 11:20:00,162.46,162.73,162.41,162.73,17707.0,149.954,150.2032,149.9079,150.2032,17707.0
2021-02-22 11:25:00,162.7,162.72,162.41,162.42,10400.0,150.1755,150.194,149.9079,149.9171,10400.0
2021-02-22 11:30:00,162.41,162.41,162.03,162.03,10912.0,149.9079,149.9079,149.5571,149.5571,10912.0
2021-02-22 11:35:00,162.11,162.46,162.06,162.34,10046.0,149.631,149.954,149.5848,149.8433,10046.0
2021-02-22 11:40:00,162.37,162.41,162.01,162.09,10550.0,149.8709,149.9079,149.5387,149.6125,10550.0
2021-02-22 11:45:00,162.04,162.18,161.69,161.69,12286.0,149.5664,149.6956,149.2433,149.2433,12286.0
2021-02-22 11:50:00,161.73,161.9,161.58,161.62,7051.0,149.2802,149.4371,149.1418,149.1787,7051.0
2021-02-22 11:55:00,161.67,161.7,161.39,161.45,7195.0,149.2248,149.2525,148.9664,149.0218,7195.0
2021-02-22 12:00:00,161.42,161.45,161.16,161.43,12067.0,148.9941,149.0218,148.7541,149.0033,12067.0
2021-02-22 12:05:00,161.41,161.42,161.08,161.15,13303.0,148.9848,148.9941,148.6803,148.7449,13303.0
2021-02-22 12:10:00,161.13,161.23,161.0,161.2,9616.0,148.7264,148.8187,148.6064,148.791,9616.0
2021-02-22 12:15:00,161.16,161.3,161.02,161.13,9686.0,148.7541,148.8833,148.6249,148.7264,9686.0
2021-02-22 12:20:00,161.17,161.31,161.12,161.13,8541.0,148.7633,148.8925,148.7172,148.7264,8541.0
2021-02-22 12:25:00,161.11,161.26,161.07,161.14,7221.0,148.7079,148.8464,148.671,148.7356,7221.0
2021-02-22 12:30:00,161.19,161.21,160.99,161.21,15807.0,148.7818,148.8002,148.5972,148.8002,15807.0
2021-02-22 12:35:00,161.22,161.47,161.16,161.33,13642.0,148.8095,149.0402,148.7541,148.911,13642.0
2021-02-22 12:40:00,161.3,161.51,161.3,161.35,10627.0,148.8833,149.0772,148.8833,148.9295,10627.0
2021-02-22 12:45:00,161.4,161.4,161.19,161.28,8912.0,148.9756,148.9756,148.7818,148.8649,8912.0
2021-02-22 12:50:00,161.27,161.47,161.24,161.34,6708.0,148.8556,149.0402,148.8279,148.9202,6708.0
2021-02-22 12:55:00,161.32,161.53,161.32,161.48,11633.0,148.9018,149.0956,148.9018,149.0495,11633.0
2021-02-22 13:00:00,161.47,161.55,161.28,161.34,6882.0,149.0402,149.1141,148.8649,148.9202,6882.0
2021-02-22 13:05:00,161.33,161.44,161.29,161.41,13600.0,148.911,149.0125,148.8741,148.9848,13600.0
2021-02-22 13:10:00,161.41,161.47,161.25,161.27,11848.0,148.9848,149.0402,148.8372,148.8556,11848.0
2021-02-22 13:15:00,161.3,161.37,161.14,161.16,9501.0,148.8833,148.9479,148.7356,148.7541,9501.0
2021-02-22 13:20:00,161.17,161.19,160.88,160.88,21927.0,148.7633,148.7818,148.4956,148.4956,21927.0
2021-02-22 13:25:00,160.92,160.93,160.76,160.89,6590.0,148.5326,148.5418,148.3849,148.5049,6590.0
2021-02-22 13:30:00,160.93,161.12,160.93,161.03,8304.0,148.5418,148.7172,148.5418,148.6341,8304.0
2021-02-22 13:35:00,161.03,161.19,161.0,161.1,18298.0,148.6341,148.7818,148.6064,148.6987,18298.0
2021-02-22 13:40:00,161.06,161.07,160.91,160.91,17504.0,148.6618,148.671,148.5233,148.5233,17504.0
2021-02-22 13:45:00,160.97,161.03,160.82,160.87,11248.0,148.5787,148.6341,148.4403,148.4864,11248.0
2021-02-22 13:50:00,160.86,160.92,160.69,160.74,14436.0,148.4772,148.5326,148.3203,148.3664,14436.0
2021-02-22 13:55:00,160.78,160.95,160.75,160.91,8271.0,148.4033,148.5603,148.3757,148.5233,8271.0
2021-02-22 14:00:00,160.9,160.98,160.84,160.87,13464.0,148.5141,148.5879,148.4587,148.4864,13464.0
2021-02-22 14:05:00,160.88,160.92,160.76,160.82,9040.0,148.4956,148.5326,148.3849,148.4403,9040.0
2021-02-22 14:10:00,160.75,160.81,160.68,160.75,8506.0,148.3757,148.431,148.311,148.3757,8506.0
2021-02-22 14:15:00,160.7,160.92,160.68,160.75,11350.0,148.3295,148.5326,148.311,148.3757,11350.0
2021-02-22 14:20:00,160.69,160.9,160.51,160.56,8969.0,148.3203,148.5141,148.1541,148.2003,8969.0
2021-02-22 14:25:00,160.61,160.7,160.52,160.63,10748.0,148.2464,148.3295,148.1634,148.2649,10748.0
2021-02-22 14:30:00,160.63,160.94,160.63,160.9,27705.0,148.2649,148.551,148.2649,148.5141,27705.0
2021-02-22 14:35:00,160.9,160.96,160.74,160.79,17148.0,148.5141,148.5695,148.3664,148.4126,17148.0
2021-02-22 14:40:00,160.78,160.88,160.67,160.77,29065.0,148.4033,148.4956,148.3018,148.3941,29065.0
2021-02-22 14:45:00,160.8,160.87,160.69,160.82,13791.0,148.4218,148.4864,148.3203,148.4403,13791.0
2021-02-22 14:50:00,160.83,160.96,160.54,160.54,12863.0,148.4495,148.5695,148.1818,148.1818,12863.0
2021-02-22 14:55:00,160.52,160.6,160.31,160.31,16659.0,148.1634,148.2372,147.9695,147.9695,16659.0
2021-02-22 15:00:00,160.33,160.35,159.96,159.98,18301.0,147.988,148.0064,147.6465,147.6649,18301.0
2021-02-22 15:05:00,159.98,160.07,159.57,159.64,15728.0,147.6649,147.748,147.2865,147.3511,15728.0
2021-02-22 15:10:00,159.69,159.69,159.12,159.34,15536.0,147.3973,147.3973,146.8711,147.0742,15536.0
2021-02-22 15:15:00,159.34,159.57,159.2,159.56,16873.0,147.0742,147.2865,146.945,147.2773,16873.0
2021-02-22 15:20:00,159.6,159.68,159.27,159.34,31931.0,147.3142,147.388,147.0096,147.0742,31931.0
2021-02-22 15:25:00,159.35,159.4,158.88,158.9,19059.0,147.0834,147.1296,146.6496,146.6681,19059.0
2021-02-22 15:30:00,158.87,159.18,158.77,158.79,36034.0,146.6404,146.9265,146.5481,146.5665,36034.0
2021-02-22 15:35:00,158.78,159.04,158.47,158.85,29803.0,146.5573,146.7973,146.2712,146.6219,29803.0
2021-02-22 15:40:00,158.81,159.22,158.73,159.21,27903.0,146.585,146.9634,146.5112,146.9542,27903.0
2021-02-22 15:45:00,159.21,159.52,159.21,159.48,39237.0,146.9542,147.2403,146.9542,147.2034,39237.0
2021-02-22 15:50:00,159.56,160.17,159.32,159.66,142958.0,147.2773,147.8403,147.0557,147.3696,142958.0
2021-02-22 15:55:00,159.67,159.75,159.09,159.28,160241.0,147.3788,147.4526,146.8434,147.0188,160241.0
2021-02-23 09:30:00,157.04,157.36,155.04,155.52,62245.0,144.9512,145.2466,143.1052,143.5483,62245.0
2021-02-23 09:35:00,155.39,155.61,154.71,155.24,42749.0,143.4283,143.6313,142.8006,143.2898,42749.0
2021-02-23 09:40:00,155.35,155.85,155.06,155.12,21409.0,143.3913,143.8529,143.1237,143.179,21409.0
2021-02-23 09:45:00,154.96,154.99,153.66,153.81,29579.0,143.0314,143.0591,141.8314,141.9699,29579.0
2021-02-23 09:50:00,153.78,155.12,153.31,155.01,53283.0,141.9422,143.179,141.5084,143.0775,53283.0
2021-02-23 09:55:00,155.09,155.21,154.03,154.3,60278.0,143.1514,143.2621,142.173,142.4222,60278.0
2021-02-23 10:00:00,154.28,154.55,153.64,154.34,105840.0,142.4037,142.6529,141.813,142.4591,105840.0
2021-02-23 10:05:00,154.44,154.81,153.84,154.67,47991.0,142.5514,142.8929,141.9976,142.7637,47991.0
2021-02-23 10:10:00,154.59,155.18,154.53,155.0,51677.0,142.6898,143.2344,142.6345,143.0683,51677.0
2021-02-23 10:15:00,154.95,155.29,154.5,155.22,24545.0,143.0221,143.336,142.6068,143.2713,24545.0
2021-02-23 10:20:00,155.43,155.97,155.03,155.78,21179.0,143.4652,143.9636,143.096,143.7882,21179.0
2021-02-23 10:25:00,155.75,155.78,155.18,155.39,26045.0,143.7605,143.7882,143.2344,143.4283,26045.0
2021-02-23 10:30:00,155.37,155.4,154.59,154.96,29675.0,143.4098,143.4375,142.6898,143.0314,29675.0
2021-02-23 10:35:00,154.92,155.56,154.86,155.31,27668.0,142.9944,143.5852,142.9391,143.3544,27668.0
2021-02-23 10:40:00,155.35,156.03,155.1,155.97,67894.0,143.3913,144.019,143.1606,143.9636,67894.0
2021-02-23 10:45:00,156.13,156.86,155.99,156.41,40064.0,144.1113,144.7851,143.9821,144.3697,40064.0
2021-02-23 10:50:00,156.48,156.56,155.98,156.48,19699.0,144.4344,144.5082,143.9728,144.4344,19699.0
2021-02-23 10:55:00,156.48,156.53,155.94,156.06,41150.0,144.4344,144.4805,143.9359,144.0467,41150.0
2021-02-23 11:00:00,156.13,156.64,155.88,156.63,13400.0,144.1113,144.582,143.8805,144.5728,13400.0
2021-02-23 11:05:00,156.61,156.65,156.05,156.29,11735.0,144.5543,144.5913,144.0375,144.259,11735.0
2021-02-23 11:10:00,156.41,156.43,155.96,156.18,6909.0,144.3697,144.3882,143.9544,144.1574,6909.0
2021-02-23 11:15:00,156.26,156.46,155.52,155.53,11784.0,144.2313,144.4159,143.5483,143.5575,11784.0
2021-02-23 11:20:00,155.52,155.62,155.22,155.24,9179.0,143.5483,143.6406,143.2713,143.2898,9179.0
2021-02-23 11:25:00,155.17,155.36,154.85,155.36,46458.0,143.2252,143.4006,142.9298,143.4006,46458.0
2021-02-23 11:30:00,155.3,155.95,154.92,155.82,15665.0,143.3452,143.9452,142.9944,143.8252,15665.0
2021-02-23 11:35:00,155.81,155.89,155.11,155.14,13467.0,143.8159,143.8898,143.1698,143.1975,13467.0
2021-02-23 11:40:00,155.15,155.16,154.47,154.66,8465.0,143.2067,143.216,142.5791,142.7545,8465.0
2021-02-23 11:45:00,154.63,154.82,154.44,154.56,12038.0,142.7268,142.9021,142.5514,142.6622,12038.0
2021-02-23 11:50:00,154.42,154.93,154.31,154.87,16637.0,142.5329,143.0037,142.4314,142.9483,16637.0
2021-02-23 11:55:00,154.87,154.9,154.56,154.63,15617.0,142.9483,142.976,142.6622,142.7268,15617.0
2021-02-23 12:00:00,154.56,154.56,154.25,154.44,13248.0,142.6622,142.6622,142.376,142.5514,13248.0
2021-02-23 12:05:00,154.37,154.57,154.21,154.32,10489.0,142.4868,142.6714,142.3391,142.4406,10489.0
2021-02-23 12:10:00,154.31,154.47,154.19,154.22,16710.0,142.4314,142.5791,142.3206,142.3483,16710.0
2021-02-23 12:15:00,154.22,155.06,154.01,155.05,35013.0,142.3483,143.1237,142.1545,143.1144,35013.0
2021-02-23 12:20:00,155.09,155.12,154.76,155.09,13362.0,143.1514,143.179,142.8468,143.1514,13362.0
2021-02-23 12:25:00,155.12,155.44,155.08,155.3,10849.0,143.179,143.4744,143.1421,143.3452,10849.0
2021-02-23 12:30:00,155.4,155.43,155.17,155.2,7428.0,143.4375,143.4652,143.2252,143.2529,7428.0
2021-02-23 12:35:00,155.16,155.16,154.29,154.4,9562.0,143.216,143.216,142.4129,142.5145,9562.0
2021-02-23 12:40:00,154.31,154.43,154.0,154.04,14661.0,142.4314,142.5422,142.1453,142.1822,14661.0
2021-02-23 12:45:00,154.09,154.35,154.04,154.18,8255.0,142.2283,142.4683,142.1822,142.3114,8255.0
2021-02-23 12:50:00,154.17,154.79,153.89,154.79,13147.0,142.3022,142.8744,142.0437,142.8744,13147.0
2021-02-23 12:55:00,154.77,154.8,153.91,153.94,15854.0,142.856,142.8837,142.0622,142.0899,15854.0
2021-02-23 13:00:00,153.96,154.74,153.71,154.5,9751.0,142.1083,142.8283,141.8776,142.6068,9751.0
2021-02-23 13:05:00,154.37,154.56,154.31,154.43,10943.0,142.4868,142.6622,142.4314,142.5422,10943.0
2021-02-23 13:10:00,154.46,154.91,154.42,154.9,4677.0,142.5699,142.9852,142.5329,142.976,4677.0
2021-02-23 13:15:00,154.91,155.26,154.9,155.16,7031.0,142.9852,143.3083,142.976,143.216,7031.0
2021-02-23 13:20:00,155.19,155.69,155.15,155.69,5771.0,143.2437,143.7052,143.2067,143.7052,5771.0
2021-02-23 13:25:00,155.61,155.8,155.49,155.78,14402.0,143.6313,143.8067,143.5206,143.7882,14402.0
2021-02-23 13:30:00,155.76,155.85,155.6,155.85,8073.0,143.7698,143.8529,143.6221,143.8529,8073.0
2021-02-23 13:35:00,155.84,155.94,155.63,155.88,19836.0,143.8436,143.9359,143.6498,143.8805,19836.0
2021-02-23 13:40:00,155.93,155.96,155.37,155.37,13366.0,143.9267,143.9544,143.4098,143.4098,13366.0
2021-02-23 13:45:00,155.43,155.66,155.25,155.38,14194.0,143.4652,143.6775,143.299,143.419,14194.0
2021-02-23 13:50:00,155.4,155.53,155.21,155.24,13964.0,143.4375,143.5575,143.2621,143.2898,13964.0
2021-02-23 13:55:00,155.3,155.94,155.24,155.85,10079.0,143.3452,143.9359,143.2898,143.8529,10079.0
2021-02-23 14:00:00,155.76,155.92,155.64,155.69,9584.0,143.7698,143.9175,143.659,143.7052,9584.0
2021-02-23 14:05:00,155.68,155.99,155.68,155.78,12392.0,143.6959,143.9821,143.6959,143.7882,12392.0
2021-02-23 14:10:00,155.77,155.87,155.63,155.77,9509.0,143.779,143.8713,143.6498,143.779,9509.0
2021-02-23 14:15:00,155.88,156.0,155.79,156.0,7994.0,143.8805,143.9913,143.7975,143.9913,7994.0
2021-02-23 14:20:00,156.03,156.1,155.84,156.09,10573.0,144.019,144.0836,143.8436,144.0744,10573.0
2021-02-23 14:25:00,156.09,156.34,156.03,156.27,9307.0,144.0744,144.3051,144.019,144.2405,9307.0
2021-02-23 14:30:00,156.23,156.41,155.74,155.78,9618.0,144.2036,144.3697,143.7513,143.7882,9618.0
2021-02-23 14:35:00,155.79,155.93,155.65,155.79,10238.0,143.7975,143.9267,143.6682,143.7975,10238.0
2021-02-23 14:40:00,155.82,156.33,155.82,156.19,9244.0,143.8252,144.2959,143.8252,144.1667,9244.0
2021-02-23 14:45:00,156.19,156.55,156.18,156.55,11845.0,144.1667,144.499,144.1574,144.499,11845.0
2021-02-23 14:50:00,156.58,157.07,156.51,156.89,14326.0,144.5267,144.9789,144.462,144.8128,14326.0
2021-02-23 14:55:00,156.86,157.16,156.85,157.16,8681.0,144.7851,145.062,144.7759,145.062,8681.0
2021-02-23 15:00:00,157.19,157.44,157.11,157.4,12427.0,145.0897,145.3205,145.0159,145.2835,12427.0
2021-02-23 15:05:00,157.36,157.81,157.33,157.8,13310.0,145.2466,145.662,145.2189,145.6527,13310.0
2021-02-23 15:10:00,157.81,158.09,157.55,157.94,28221.0,145.662,145.9204,145.422,145.782,28221.0
2021-02-23 15:15:00,157.95,158.22,157.82,158.17,18365.0,145.7912,146.0404,145.6712,145.9943,18365.0
2021-02-23 15:20:00,158.16,158.39,158.05,158.23,21590.0,145.985,146.1973,145.8835,146.0496,21590.0
2021-02-23 15:25:00,158.25,158.67,158.19,158.44,26806.0,146.0681,146.4558,146.0127,146.2435,26806.0
2021-02-23 15:30:00,158.5,158.61,158.29,158.36,12854.0,146.2989,146.4004,146.105,146.1696,12854.0
2021-02-23 15:35:00,158.36,158.66,158.36,158.46,13499.0,146.1696,146.4465,146.1696,146.2619,13499.0
2021-02-23 15:40:00,158.46,158.47,157.94,157.98,21332.0,146.2619,146.2712,145.782,145.8189,21332.0
2021-02-23 15:45:00,157.96,158.03,157.64,157.64,57607.0,145.8004,145.865,145.5051,145.5051,57607.0
2021-02-23 15:50:00,157.62,157.9,157.44,157.77,71163.0,145.4866,145.745,145.3205,145.6251,71163.0
2021-02-23 15:55:00,157.75,157.88,157.41,157.69,125924.0,145.6066,145.7266,145.2928,145.5512,125924.0
2021-02-24 09:30:00,156.08,157.21,155.7,156.24,49739.0,144.0651,145.1082,143.7144,144.2128,49739.0
2021-02-24 09:35:00,156.28,156.76,155.47,156.75,23491.0,144.2498,144.6928,143.5021,144.6836,23491.0
2021-02-24 09:40:00,156.59,156.96,156.27,156.27,11071.0,144.5359,144.8774,144.2405,144.2405,11071.0
2021-02-24 09:45:00,156.07,157.33,155.98,157.33,14810.0,144.0559,145.2189,143.9728,145.2189,14810.0
2021-02-24 09:50:00,157.35,157.68,156.46,156.46,19551.0,145.2374,145.542,144.4159,144.4159,19551.0
2021-02-24 09:55:00,156.51,156.96,156.11,156.32,6087.0,144.462,144.8774,144.0928,144.2867,6087.0
2021-02-24 10:00:00,156.33,156.53,155.64,155.75,14727.0,144.2959,144.4805,143.659,143.7605,14727.0
2021-02-24 10:05:00,155.76,155.83,155.18,155.47,17530.0,143.7698,143.8344,143.2344,143.5021,17530.0
2021-02-24 10:10:00,155.42,155.99,155.16,155.37,21189.0,143.456,143.9821,143.216,143.4098,21189.0
2021-02-24 10:15:00,155.29,155.78,155.23,155.76,17212.0,143.336,143.7882,143.2806,143.7698,17212.0
2021-02-24 10:20:00,155.69,156.27,155.67,156.26,19100.0,143.7052,144.2405,143.6867,144.2313,19100.0
2021-02-24 10:25:00,156.17,156.47,156.1,156.45,16728.0,144.1482,144.4251,144.0836,144.4067,16728.0
2021-02-24 10:30:00,156.49,156.67,156.07,156.61,12607.0,144.4436,144.6097,144.0559,144.5543,12607.0
2021-02-24 10:35:00,156.6,156.69,156.17,156.4,8427.0,144.5451,144.6282,144.1482,144.3605,8427.0
2021-02-24 10:40:00,156.27,156.58,156.1,156.57,10379.0,144.2405,144.5267,144.0836,144.5174,10379.0
2021-02-24 10:45:00,156.64,156.64,156.29,156.45,13779.0,144.582,144.582,144.259,144.4067,13779.0
2021-02-24 10:50:00,156.37,156.43,156.01,156.43,7356.0,144.3328,144.3882,144.0005,144.3882,7356.0
2021-02-24 10:55:00,156.49,157.13,156.47,156.71,10339.0,144.4436,145.0343,144.4251,144.6466,10339.0
2021-02-24 11:00:00,156.72,156.77,156.31,156.61,7217.0,144.6559,144.702,144.2774,144.5543,7217.0
2021-02-24 11:05:00,156.64,156.99,156.46,156.99,13207.0,144.582,144.9051,144.4159,144.9051,13207.0
2021-02-24 11:10:00,156.99,156.99,156.7,156.9,10103.0,144.9051,144.9051,144.6374,144.822,10103.0
2021-02-24 11:15:00,156.91,157.15,156.74,156.92,9984.0,144.8313,145.0528,144.6743,144.8405,9984.0
2021-02-24 11:20:00,156.88,157.21,156.88,157.21,10914.0,144.8036,145.1082,144.8036,145.1082,10914.0
2021-02-24 11:25:00,157.17,157.32,156.96,157.1,18883.0,145.0712,145.2097,144.8774,145.0066,18883.0
2021-02-24 11:30:00,157.11,157.8,157.11,157.79,22096.0,145.0159,145.6527,145.0159,145.6435,22096.0
2021-02-24 11:35:00,157.78,157.94,157.41,157.86,23619.0,145.6343,145.782,145.2928,145.7081,23619.0
2021-02-24 11:40:00,157.89,157.98,157.75,157.8,18164.0,145.7358,145.8189,145.6066,145.6527,18164.0
2021-02-24 11:45:00,157.9,158.79,157.89,158.72,16849.0,145.745,146.5665,145.7358,146.5019,16849.0
2021-02-24 11:50:00,158.72,159.04,158.63,158.82,12866.0,146.5019,146.7973,146.4188,146.5942,12866.0
2021-02-24 11:55:00,158.93,158.93,158.66,158.82,16076.0,146.6958,146.6958,146.4465,146.5942,16076.0
2021-02-24 12:00:00,158.86,159.36,158.85,159.33,22697.0,146.6311,147.0927,146.6219,147.065,22697.0
2021-02-24 12:05:00,159.28,159.28,158.73,159.11,16703.0,147.0188,147.0188,146.5112,146.8619,16703.0
2021-02-24 12:10:00,159.15,159.19,158.94,159.16,4050.0,146.8988,146.9357,146.705,146.9081,4050.0
2021-02-24 12:15:00,159.16,159.23,158.94,158.96,8017.0,146.9081,146.9727,146.705,146.7234,8017.0
2021-02-24 12:20:00,158.94,159.07,158.73,158.97,12741.0,146.705,146.825,146.5112,146.7327,12741.0
2021-02-24 12:25:00,159.05,159.14,158.83,159.1,7107.0,146.8065,146.8896,146.6035,146.8527,7107.0
2021-02-24 12:30:00,159.13,159.13,158.96,159.02,29221.0,146.8804,146.8804,146.7234,146.7788,29221.0
2021-02-24 12:35:00,158.99,159.23,158.83,159.13,84279.0,146.7511,146.9727,146.6035,146.8804,84279.0
2021-02-24 12:40:00,159.15,159.3,158.98,158.99,26455.0,146.8988,147.0373,146.7419,146.7511,26455.0
2021-02-24 12:45:00,158.95,159.02,158.73,158.92,7903.0,146.7142,146.7788,146.5112,146.6865,7903.0
2021-02-24 12:50:00,158.97,159.24,158.87,158.94,22304.0,146.7327,146.9819,146.6404,146.705,22304.0
2021-02-24 12:55:00,159.0,159.12,158.82,158.89,9436.0,146.7604,146.8711,146.5942,146.6588,9436.0
2021-02-24 13:00:00,158.9,158.95,158.61,158.61,6320.0,146.6681,146.7142,146.4004,146.4004,6320.0
2021-02-24 13:05:00,158.58,159.07,158.58,158.94,7628.0,146.3727,146.825,146.3727,146.705,7628.0
2021-02-24 13:10:00,158.92,158.99,158.87,158.93,30811.0,146.6865,146.7511,146.6404,146.6958,30811.0
2021-02-24 13:15:00,158.91,158.95,158.73,158.91,22859.0,146.6773,146.7142,146.5112,146.6773,22859.0
2021-02-24 13:20:00,158.92,158.98,158.8,158.95,12825.0,146.6865,146.7419,146.5758,146.7142,12825.0
2021-02-24 13:25:00,158.96,159.34,158.95,159.15,30269.0,146.7234,147.0742,146.7142,146.8988,30269.0
2021-02-24 13:30:00,159.15,159.48,159.11,159.25,50536.0,146.8988,147.2034,146.8619,146.9911,50536.0
2021-02-24 13:35:00,159.3,159.34,159.2,159.28,17738.0,147.0373,147.0742,146.945,147.0188,17738.0
2021-02-24 13:40:00,159.28,159.95,159.16,159.93,16927.0,147.0188,147.6372,146.9081,147.6188,16927.0
2021-02-24 13:45:00,159.84,160.19,159.83,160.06,10860.0,147.5357,147.8588,147.5265,147.7388,10860.0
2021-02-24 13:50:00,160.1,160.23,159.97,160.02,8626.0,147.7757,147.8957,147.6557,147.7018,8626.0
2021-02-24 13:55:00,160.05,160.2,160.0,160.18,11509.0,147.7295,147.868,147.6834,147.8495,11509.0
2021-02-24 14:00:00,160.22,160.23,159.97,160.1,5688.0,147.8865,147.8957,147.6557,147.7757,5688.0
2021-02-24 14:05:00,160.17,160.17,159.65,159.82,7336.0,147.8403,147.8403,147.3603,147.5172,7336.0
2021-02-24 14:10:00,159.94,160.15,159.77,159.88,15272.0,147.628,147.8218,147.4711,147.5726,15272.0
2021-02-24 14:15:00,159.84,160.27,159.81,160.27,9579.0,147.5357,147.9326,147.508,147.9326,9579.0
2021-02-24 14:20:00,160.3,160.59,160.26,160.39,14143.0,147.9603,148.228,147.9234,148.0434,14143.0
2021-02-24 14:25:00,160.43,160.67,160.43,160.53,10524.0,148.0803,148.3018,148.0803,148.1726,10524.0
2021-02-24 14:30:00,160.56,160.81,160.48,160.69,14717.0,148.2003,148.431,148.1264,148.3203,14717.0
2021-02-24 14:35:00,160.65,160.97,160.61,160.85,10949.0,148.2834,148.5787,148.2464,148.468,10949.0
2021-02-24 14:40:00,160.85,161.02,160.67,160.68,12333.0,148.468,148.6249,148.3018,148.311,12333.0
2021-02-24 14:45:00,160.69,160.71,160.42,160.55,10751.0,148.3203,148.3387,148.0711,148.1911,10751.0
2021-02-24 14:50:00,160.51,160.87,160.39,160.7,16715.0,148.1541,148.4864,148.0434,148.3295,16715.0
2021-02-24 14:55:00,160.7,160.81,160.58,160.6,9368.0,148.3295,148.431,148.2187,148.2372,9368.0
2021-02-24 15:00:00,160.64,160.92,160.53,160.73,7497.0,148.2741,148.5326,148.1726,148.3572,7497.0
2021-02-24 15:05:00,160.74,160.86,160.64,160.74,12115.0,148.3664,148.4772,148.2741,148.3664,12115.0
2021-02-24 15:10:00,160.71,160.73,160.49,160.53,8196.0,148.3387,148.3572,148.1357,148.1726,8196.0
2021-02-24 15:15:00,160.61,160.61,160.36,160.43,8610.0,148.2464,148.2464,148.0157,148.0803,8610.0
2021-02-24 15:20:00,160.45,160.92,160.44,160.78,13539.0,148.0987,148.5326,148.0895,148.4033,13539.0
2021-02-24 15:25:00,160.78,161.28,160.75,161.26,24566.0,148.4033,148.8649,148.3757,148.8464,24566.0
2021-02-24 15:30:00,161.27,161.52,161.17,161.52,17355.0,148.8556,149.0864,148.7633,149.0864,17355.0
2021-02-24 15:35:00,161.49,161.51,161.19,161.43,29184.0,149.0587,149.0772,148.7818,149.0033,29184.0
2021-02-24 15:40:00,161.48,161.48,161.11,161.25,25563.0,149.0495,149.0495,148.7079,148.8372,25563.0
2021-02-24 15:45:00,161.24,161.73,161.24,161.55,33555.0,148.8279,149.2802,148.8279,149.1141,33555.0
2021-02-24 15:50:00,161.59,161.92,161.48,161.81,69506.0,149.151,149.4556,149.0495,149.3541,69506.0
2021-02-24 15:55:00,161.78,161.9,161.4,161.8,160284.0,149.3264,149.4371,148.9756,149.3448,160284.0
2021-02-25 09:30:00,158.84,159.98,158.15,159.7,45040.0,147.271,148.3279,146.6312,148.0683,45040.0
2021-02-25 09:35:00,159.87,160.08,159.2,159.84,11000.0,148.2259,148.4206,147.6047,148.1981,11000.0
2021-02-25 09:40:00,160.06,160.15,159.75,159.77,8515.0,148.4021,148.4855,148.1147,148.1332,8515.0
2021-02-25 09:45:00,159.84,159.87,158.47,158.53,26120.0,148.1981,148.2259,146.9279,146.9835,26120.0
2021-02-25 09:50:00,158.62,158.65,158.07,158.58,46924.0,147.067,147.0948,146.557,147.0299,46924.0
2021-02-25 09:55:00,158.48,159.07,158.41,158.71,8796.0,146.9372,147.4842,146.8723,147.1504,8796.0
2021-02-25 10:00:00,158.8,158.8,157.5,157.54,19609.0,147.2339,147.2339,146.0286,146.0656,19609.0
2021-02-25 10:05:00,157.61,157.61,157.05,157.29,10226.0,146.1305,146.1305,145.6113,145.8338,10226.0
2021-02-25 10:10:00,157.39,157.64,156.88,156.99,22319.0,145.9266,146.1584,145.4537,145.5557,22319.0
2021-02-25 10:15:00,156.88,157.4,156.83,157.0,11191.0,145.4537,145.9358,145.4074,145.565,11191.0
2021-02-25 10:20:00,157.0,157.61,156.99,157.08,13153.0,145.565,146.1305,145.5557,145.6391,13153.0
2021-02-25 10:25:00,156.93,156.95,156.54,156.68,12448.0,145.5001,145.5186,145.1385,145.2683,12448.0
2021-02-25 10:30:00,156.77,156.77,156.37,156.54,9060.0,145.3517,145.3517,144.9809,145.1385,9060.0
2021-02-25 10:35:00,156.5,156.54,155.91,156.07,7855.0,145.1014,145.1385,144.5544,144.7027,7855.0
2021-02-25 10:40:00,155.97,156.4,155.78,156.28,4865.0,144.61,145.0087,144.4338,144.8974,4865.0
2021-02-25 10:45:00,156.27,156.59,156.17,156.26,28325.0,144.8881,145.1848,144.7954,144.8789,28325.0
2021-02-25 10:50:00,156.3,156.64,156.16,156.5,26255.0,144.916,145.2312,144.7861,145.1014,26255.0
2021-02-25 10:55:00,156.52,157.08,156.51,157.08,4316.0,145.1199,145.6391,145.1107,145.6391,4316.0
2021-02-25 11:00:00,157.0,157.24,156.81,157.08,15959.0,145.565,145.7875,145.3888,145.6391,15959.0
2021-02-25 11:05:00,157.02,157.43,156.88,157.4,31590.0,145.5835,145.9636,145.4537,145.9358,31590.0
2021-02-25 11:10:00,157.57,157.62,157.29,157.55,3165.0,146.0935,146.1398,145.8338,146.0749,3165.0
2021-02-25 11:15:00,157.45,157.97,157.45,157.96,7139.0,145.9822,146.4643,145.9822,146.455,7139.0
2021-02-25 11:20:00,157.97,158.15,157.7,157.78,20178.0,146.4643,146.6312,146.214,146.2882,20178.0
2021-02-25 11:25:00,157.72,157.78,157.2,157.34,4600.0,146.2325,146.2882,145.7504,145.8802,4600.0
2021-02-25 11:30:00,157.28,157.36,156.91,156.94,5755.0,145.8246,145.8987,145.4815,145.5093,5755.0
2021-02-25 11:35:00,156.89,156.94,156.42,156.6,7673.0,145.463,145.5093,145.0272,145.1941,7673.0
2021-02-25 11:40:00,156.59,156.6,156.2,156.2,13452.0,145.1848,145.1941,144.8232,144.8232,13452.0
2021-02-25 11:45:00,156.18,156.25,155.83,155.9,12435.0,144.8047,144.8696,144.4802,144.5451,12435.0
2021-02-25 11:50:00,155.92,156.43,155.79,156.32,29000.0,144.5636,145.0365,144.4431,144.9345,29000.0
2021-02-25 11:55:00,156.26,156.3,155.44,155.52,31945.0,144.8789,144.916,144.1186,144.1928,31945.0
2021-02-25 12:00:00,155.46,155.55,154.93,155.22,12549.0,144.1371,144.2206,143.6457,143.9146,12549.0
2021-02-25 12:05:00,155.17,155.29,154.87,155.25,5300.0,143.8683,143.9795,143.5901,143.9424,5300.0
2021-02-25 12:10:00,155.22,155.69,154.86,155.51,18679.0,143.9146,144.3504,143.5808,144.1835,18679.0
2021-02-25 12:15:00,155.49,155.76,155.4,155.45,8800.0,144.1649,144.4153,144.0815,144.1279,8800.0
2021-02-25 12:20:00,155.48,155.73,155.12,155.62,14313.0,144.1557,144.3875,143.8219,144.2855,14313.0
2021-02-25 12:25:00,155.54,155.54,155.1,155.16,8055.0,144.2113,144.2113,143.8034,143.859,8055.0
2021-02-25 12:30:00,155.2,155.22,154.65,154.66,11365.0,143.8961,143.9146,143.3861,143.3954,11365.0
2021-02-25 12:35:00,154.67,155.12,154.55,155.12,11114.0,143.4047,143.8219,143.2934,143.8219,11114.0
2021-02-25 12:40:00,155.14,155.22,154.68,154.82,8495.0,143.8404,143.9146,143.4139,143.5437,8495.0
2021-02-25 12:45:00,154.84,155.03,154.58,154.76,8589.0,143.5623,143.7385,143.3212,143.4881,8589.0
2021-02-25 12:50:00,154.72,154.77,154.07,154.07,25355.0,143.451,143.4974,142.8484,142.8484,25355.0
2021-02-25 12:55:00,154.05,154.28,153.44,153.86,21954.0,142.8298,143.0431,142.2643,142.6537,21954.0
2021-02-25 13:00:00,153.8,154.1,153.29,153.84,31462.0,142.598,142.8762,142.1252,142.6351,31462.0
2021-02-25 13:05:00,153.84,154.23,153.63,154.16,11940.0,142.6351,142.9967,142.4404,142.9318,11940.0
2021-02-25 13:10:00,154.25,154.74,154.0,154.74,11079.0,143.0153,143.4696,142.7835,143.4696,11079.0
2021-02-25 13:15:00,154.65,154.86,154.41,154.81,9876.0,143.3861,143.5808,143.1636,143.5345,9876.0
2021-02-25 13:20:00,154.98,155.34,154.9,155.26,12146.0,143.6921,144.0259,143.6179,143.9517,12146.0
2021-02-25 13:25:00,155.25,155.66,155.2,155.62,9506.0,143.9424,144.3226,143.8961,144.2855,9506.0
2021-02-25 13:30:00,155.61,155.66,155.27,155.41,25525.0,144.2762,144.3226,143.961,144.0908,25525.0
2021-02-25 13:35:00,155.44,155.95,155.31,155.94,21549.0,144.1186,144.5914,143.9981,144.5822,21549.0
2021-02-25 13:40:00,155.86,155.97,155.48,155.72,11143.0,144.508,144.61,144.1557,144.3782,11143.0
2021-02-25 13:45:00,155.77,155.8,155.18,155.34,7938.0,144.4246,144.4524,143.8775,144.0259,7938.0
2021-02-25 13:50:00,155.4,155.4,154.6,154.74,12817.0,144.0815,144.0815,143.3398,143.4696,12817.0
2021-02-25 13:55:00,154.72,155.06,154.67,154.98,7571.0,143.451,143.7663,143.4047,143.6921,7571.0
2021-02-25 14:00:00,155.0,155.61,154.79,155.47,10078.0,143.7106,144.2762,143.5159,144.1464,10078.0
2021-02-25 14:05:00,155.53,156.09,155.5,155.97,4881.0,144.202,144.7212,144.1742,144.61,4881.0
2021-02-25 14:10:00,155.98,156.04,155.8,155.84,5208.0,144.6193,144.6749,144.4524,144.4895,5208.0
2021-02-25 14:15:00,155.85,156.23,155.85,156.15,5080.0,144.4987,144.8511,144.4987,144.7769,5080.0
2021-02-25 14:20:00,156.27,156.58,156.27,156.53,13715.0,144.8881,145.1756,144.8881,145.1292,13715.0
2021-02-25 14:25:00,156.57,156.68,156.41,156.65,11544.0,145.1663,145.2683,145.0179,145.2405,11544.0
2021-02-25 14:30:00,156.61,156.63,156.07,156.11,19025.0,145.2034,145.2219,144.7027,144.7398,19025.0
2021-02-25 14:35:00,156.13,156.13,155.43,155.51,11715.0,144.7583,144.7583,144.1093,144.1835,11715.0
2021-02-25 14:40:00,155.56,155.83,155.34,155.61,19200.0,144.2299,144.4802,144.0259,144.2762,19200.0
2021-02-25 14:45:00,155.76,155.8,155.36,155.65,11548.0,144.4153,144.4524,144.0444,144.3133,11548.0
2021-02-25 14:50:00,155.64,155.8,155.43,155.44,18534.0,144.304,144.4524,144.1093,144.1186,18534.0
2021-02-25 14:55:00,155.4,155.7,155.28,155.28,12374.0,144.0815,144.3597,143.9702,143.9702,12374.0
2021-02-25 15:00:00,155.27,155.45,155.08,155.12,13689.0,143.961,144.1279,143.7848,143.8219,13689.0
2021-02-25 15:05:00,155.12,155.21,154.46,154.52,22842.0,143.8219,143.9053,143.21,143.2656,22842.0
2021-02-25 15:10:00,154.53,155.02,154.48,154.56,23955.0,143.2749,143.7292,143.2285,143.3027,23955.0
2021-02-25 15:15:00,154.57,154.82,154.16,154.56,35935.0,143.312,143.5437,142.9318,143.3027,35935.0
2021-02-25 15:20:00,154.56,154.81,154.2,154.26,27523.0,143.3027,143.5345,142.9689,143.0245,27523.0
2021-02-25 15:25:00,154.18,154.62,154.17,154.2,21647.0,142.9504,143.3583,142.9411,142.9689,21647.0
2021-02-25 15:30:00,154.2,154.59,153.88,153.98,32124.0,142.9689,143.3305,142.6722,142.7649,32124.0
2021-02-25 15:35:00,153.96,154.12,153.78,154.11,37219.0,142.7464,142.8947,142.5795,142.8855,37219.0
2021-02-25 15:40:00,154.04,154.67,153.87,154.52,24713.0,142.8206,143.4047,142.6629,143.2656,24713.0
2021-02-25 15:45:00,154.54,155.43,154.51,155.07,50657.0,143.2841,144.1093,143.2563,143.7755,50657.0
2021-02-25 15:50:00,155.12,155.15,154.22,154.25,133744.0,143.8219,143.8497,142.9874,143.0153,133744.0
2021-02-25 15:55:00,154.37,154.37,153.4,153.4,238820.0,143.1265,143.1265,142.2272,142.2272,238820.0
2021-02-26 09:30:00,156.15,156.76,154.73,155.49,49200.0,144.7769,145.3424,143.4603,144.1649,49200.0
2021-02-26 09:35:00,155.31,155.48,154.77,155.15,83374.0,143.9981,144.1557,143.4974,143.8497,83374.0
2021-02-26 09:40:00,155.21,155.32,154.43,155.13,66181.0,143.9053,144.0073,143.1822,143.8312,66181.0
2021-02-26 09:45:00,155.13,155.42,154.68,154.69,8118.0,143.8312,144.1,143.4139,143.4232,8118.0
2021-02-26 09:50:00,154.64,154.84,154.24,154.24,8485.0,143.3769,143.5623,143.006,143.006,8485.0
2021-02-26 09:55:00,154.35,154.63,153.9,154.5,14252.0,143.108,143.3676,142.6908,143.2471,14252.0
2021-02-26 10:00:00,154.6,154.6,153.92,154.44,27584.0,143.3398,143.3398,142.7093,143.1914,27584.0
2021-02-26 10:05:00,154.48,154.77,153.47,153.57,66961.0,143.2285,143.4974,142.2921,142.3848,66961.0
2021-02-26 10:10:00,153.6,154.27,153.3,154.22,18630.0,142.4126,143.0338,142.1345,142.9874,18630.0
2021-02-26 10:15:00,154.19,154.43,153.76,154.17,13855.0,142.9596,143.1822,142.561,142.9411,13855.0
2021-02-26 10:20:00,153.99,154.35,153.34,153.34,36411.0,142.7742,143.108,142.1715,142.1715,36411.0
2021-02-26 10:25:00,153.34,153.8,152.26,152.38,54792.0,142.1715,142.598,141.1702,141.2815,54792.0
2021-02-26 10:30:00,152.45,153.06,152.45,152.59,12258.0,141.3464,141.9119,141.3464,141.4762,12258.0
2021-02-26 10:35:00,152.84,153.72,152.53,153.67,29700.0,141.708,142.5239,141.4205,142.4775,29700.0
2021-02-26 10:40:00,153.62,154.4,153.55,154.38,22044.0,142.4311,143.1543,142.3662,143.1358,22044.0
2021-02-26 10:45:00,154.44,155.02,154.36,154.93,24736.0,143.1914,143.7292,143.1173,143.6457,24736.0
2021-02-26 10:50:00,154.93,155.03,154.44,154.74,9675.0,143.6457,143.7385,143.1914,143.4696,9675.0
2021-02-26 10:55:00,154.69,154.77,154.45,154.55,23376.0,143.4232,143.4974,143.2007,143.2934,23376.0
2021-02-26 11:00:00,154.68,154.92,154.24,154.84,10316.0,143.4139,143.6365,143.006,143.5623,10316.0
2021-02-26 11:05:00,154.91,154.96,154.44,154.69,11519.0,143.6272,143.6736,143.1914,143.4232,11519.0
2021-02-26 11:10:00,154.72,154.72,154.33,154.42,20250.0,143.451,143.451,143.0894,143.1729,20250.0
2021-02-26 11:15:00,154.43,154.86,154.32,154.39,16564.0,143.1822,143.5808,143.0802,143.1451,16564.0
2021-02-26 11:20:00,154.46,154.48,153.96,154.06,9836.0,143.21,143.2285,142.7464,142.8391,9836.0
2021-02-26 11:25:00,154.06,154.4,154.02,154.28,7209.0,142.8391,143.1543,142.802,143.0431,7209.0
2021-02-26 11:30:00,154.44,155.3,154.42,155.29,10044.0,143.1914,143.9888,143.1729,143.9795,10044.0
2021-02-26 11:35:00,155.28,155.51,155.21,155.45,6583.0,143.9702,144.1835,143.9053,144.1279,6583.0
2021-02-26 11:40:00,155.46,155.5,155.17,155.34,10925.0,144.1371,144.1742,143.8683,144.0259,10925.0
2021-02-26 11:45:00,155.32,155.5,154.96,155.5,9600.0,144.0073,144.1742,143.6736,144.1742,9600.0
2021-02-26 11:50:00,155.57,155.6,155.13,155.15,8957.0,144.2391,144.2669,143.8312,143.8497,8957.0
2021-02-26 11:55:00,155.08,155.57,155.08,155.57,7582.0,143.7848,144.2391,143.7848,144.2391,7582.0
2021-02-26 12:00:00,155.58,155.7,155.41,155.57,8533.0,144.2484,144.3597,144.0908,144.2391,8533.0
2021-02-26 12:05:00,155.55,156.37,155.14,156.37,14289.0,144.2206,144.9809,143.8404,144.9809,14289.0
2021-02-26 12:10:00,156.35,156.7,156.29,156.51,19822.0,144.9623,145.2868,144.9067,145.1107,19822.0
2021-02-26 12:15:00,156.45,156.88,156.38,156.82,10391.0,145.055,145.4537,144.9901,145.3981,10391.0
2021-02-26 12:20:00,156.83,156.85,156.48,156.55,11100.0,145.4074,145.4259,145.0828,145.1477,11100.0
2021-02-26 12:25:00,156.67,156.71,156.34,156.56,7785.0,145.259,145.2961,144.953,145.157,7785.0
2021-02-26 12:30:00,156.58,156.95,156.58,156.75,12184.0,145.1756,145.5186,145.1756,145.3332,12184.0
2021-02-26 12:35:00,156.68,156.81,156.2,156.25,15017.0,145.2683,145.3888,144.8232,144.8696,15017.0
2021-02-26 12:40:00,156.27,156.27,155.89,155.98,27538.0,144.8881,144.8881,144.5358,144.6193,27538.0
2021-02-26 12:45:00,156.05,156.21,155.69,156.17,20582.0,144.6842,144.8325,144.3504,144.7954,20582.0
2021-02-26 12:50:00,156.05,156.58,155.85,156.13,27230.0,144.6842,145.1756,144.4987,144.7583,27230.0
2021-02-26 12:55:00,155.93,156.12,155.28,155.48,41502.0,144.5729,144.7491,143.9702,144.1557,41502.0
2021-02-26 13:00:00,155.42,155.58,155.23,155.43,10885.0,144.1,144.2484,143.9239,144.1093,10885.0
2021-02-26 13:05:00,155.27,156.12,155.21,156.12,8131.0,143.961,144.7491,143.9053,144.7491,8131.0
2021-02-26 13:10:00,156.02,156.27,155.86,156.0,8628.0,144.6563,144.8881,144.508,144.6378,8628.0
2021-02-26 13:15:00,155.91,156.19,155.86,156.19,9896.0,144.5544,144.814,144.508,144.814,9896.0
2021-02-26 13:20:00,156.18,156.68,156.17,156.53,8812.0,144.8047,145.2683,144.7954,145.1292,8812.0
2021-02-26 13:25:00,156.64,156.94,156.64,156.87,10138.0,145.2312,145.5093,145.2312,145.4444,10138.0
2021-02-26 13:30:00,156.87,156.97,156.34,156.36,11640.0,145.4444,145.5372,144.953,144.9716,11640.0
2021-02-26 13:35:00,156.32,156.42,155.93,156.05,7988.0,144.9345,145.0272,144.5729,144.6842,7988.0
2021-02-26 13:40:00,156.07,156.39,156.07,156.39,6154.0,144.7027,144.9994,144.7027,144.9994,6154.0
2021-02-26 13:45:00,156.41,156.7,155.49,155.7,6861.0,145.0179,145.2868,144.1649,144.3597,6861.0
2021-02-26 13:50:00,155.61,155.78,155.58,155.71,10526.0,144.2762,144.4338,144.2484,144.3689,10526.0
2021-02-26 13:55:00,155.84,156.24,155.84,156.01,6215.0,144.4895,144.8603,144.4895,144.6471,6215.0
2021-02-26 14:00:00,156.09,156.32,155.84,155.84,7223.0,144.7212,144.9345,144.4895,144.4895,7223.0
2021-02-26 14:05:00,155.84,155.88,155.47,155.84,21680.0,144.4895,144.5265,144.1464,144.4895,21680.0
2021-02-26 14:10:00,155.79,156.04,155.7,156.01,6589.0,144.4431,144.6749,144.3597,144.6471,6589.0
2021-02-26 14:15:00,156.03,156.03,155.42,155.42,17338.0,144.6656,144.6656,144.1,144.1,17338.0
2021-02-26 14:20:00,155.48,155.83,155.34,155.61,12811.0,144.1557,144.4802,144.0259,144.2762,12811.0
2021-02-26 14:25:00,155.56,155.84,155.56,155.76,7929.0,144.2299,144.4895,144.2299,144.4153,7929.0
2021-02-26 14:30:00,155.72,156.29,155.54,156.19,9966.0,144.3782,144.9067,144.2113,144.814,9966.0
2021-02-26 14:35:00,156.19,156.35,156.05,156.17,11095.0,144.814,144.9623,144.6842,144.7954,11095.0
2021-02-26 14:40:00,156.16,156.22,155.73,155.87,9554.0,144.7861,144.8418,144.3875,144.5173,9554.0
2021-02-26 14:45:00,155.92,156.51,155.92,156.43,10208.0,144.5636,145.1107,144.5636,145.0365,10208.0
2021-02-26 14:50:00,156.42,156.78,156.18,156.3,29086.0,145.0272,145.361,144.8047,144.916,29086.0
2021-02-26 14:55:00,156.28,156.44,156.15,156.26,7690.0,144.8974,145.0458,144.7769,144.8789,7690.0
2021-02-26 15:00:00,156.26,156.83,156.26,156.83,11700.0,144.8789,145.4074,144.8789,145.4074,11700.0
2021-02-26 15:05:00,156.8,157.36,156.68,157.21,18387.0,145.3795,145.8987,145.2683,145.7597,18387.0
2021-02-26 15:10:00,157.21,157.22,156.5,156.53,13857.0,145.7597,145.7689,145.1014,145.1292,13857.0
2021-02-26 15:15:00,156.58,156.87,156.58,156.79,7994.0,145.1756,145.4444,145.1756,145.3703,7994.0
2021-02-26 15:20:00,156.79,156.88,156.32,156.32,9058.0,145.3703,145.4537,144.9345,144.9345,9058.0
2021-02-26 15:25:00,156.25,156.25,155.79,155.84,9348.0,144.8696,144.8696,144.4431,144.4895,9348.0
2021-02-26 15:30:00,155.83,156.04,155.83,155.93,11794.0,144.4802,144.6749,144.4802,144.5729,11794.0
2021-02-26 15:35:00,155.94,156.34,155.92,156.32,26312.0,144.5822,144.953,144.5636,144.9345,26312.0
2021-02-26 15:40:00,156.3,156.86,156.19,156.73,21713.0,144.916,145.4352,144.814,145.3146,21713.0
2021-02-26 15:45:00,156.75,157.34,156.74,157.17,26299.0,145.3332,145.8802,145.3239,145.7226,26299.0
2021-02-26 15:50:00,157.03,157.75,156.1,156.1,118786.0,145.5928,146.2603,144.7305,144.7305,118786.0
2021-02-26 15:55:00,156.15,156.26,155.68,155.7,106762.0,144.7769,144.8789,144.3411,144.3597,106762.0
2021-03-01 09:30:00,157.24,158.25,156.96,157.15,69648.0,145.7875,146.7239,145.5279,145.704,69648.0
2021-03-01 09:35:00,157.39,157.52,156.26,156.38,22878.0,145.9266,146.0471,144.8789,144.9901,22878.0
2021-03-01 09:40:00,156.39,156.45,155.74,155.9,31195.0,144.9994,145.055,144.3967,144.5451,31195.0
2021-03-01 09:45:00,155.93,156.67,155.74,155.75,19836.0,144.5729,145.259,144.3967,144.406,19836.0
2021-03-01 09:50:00,155.69,155.79,155.24,155.4,22711.0,144.3504,144.4431,143.9332,144.0815,22711.0
2021-03-01 09:55:00,155.4,155.92,155.34,155.68,14538.0,144.0815,144.5636,144.0259,144.3411,14538.0
2021-03-01 10:00:00,155.74,155.87,155.15,155.65,19126.0,144.3967,144.5173,143.8497,144.3133,19126.0
2021-03-01 10:05:00,155.53,155.92,155.39,155.44,30558.0,144.202,144.5636,144.0722,144.1186,30558.0
2021-03-01 10:10:00,155.46,155.54,155.03,155.32,33003.0,144.1371,144.2113,143.7385,144.0073,33003.0
2021-03-01 10:15:00,155.37,155.76,155.37,155.75,60499.0,144.0537,144.4153,144.0537,144.406,60499.0
2021-03-01 10:20:00,155.75,156.03,155.65,155.86,50296.0,144.406,144.6656,144.3133,144.508,50296.0
2021-03-01 10:25:00,155.82,155.82,155.5,155.51,25296.0,144.4709,144.4709,144.1742,144.1835,25296.0
2021-03-01 10:30:00,155.58,155.76,155.16,155.74,21633.0,144.2484,144.4153,143.859,144.3967,21633.0
2021-03-01 10:35:00,155.71,156.19,155.61,156.04,16299.0,144.3689,144.814,144.2762,144.6749,16299.0
2021-03-01 10:40:00,156.06,156.17,155.95,156.09,36003.0,144.6934,144.7954,144.5914,144.7212,36003.0
2021-03-01 10:45:00,156.13,156.38,155.95,156.38,15616.0,144.7583,144.9901,144.5914,144.9901,15616.0
2021-03-01 10:50:00,156.37,156.38,155.95,156.18,25663.0,144.9809,144.9901,144.5914,144.8047,25663.0
2021-03-01 10:55:00,156.17,156.35,155.82,155.84,20180.0,144.7954,144.9623,144.4709,144.4895,20180.0
2021-03-01 11:00:00,155.84,155.99,155.65,155.79,22483.0,144.4895,144.6285,144.3133,144.4431,22483.0
2021-03-01 11:05:00,155.82,156.18,155.7,156.11,13934.0,144.4709,144.8047,144.3597,144.7398,13934.0
2021-03-01 11:10:00,156.1,156.68,156.01,156.63,13515.0,144.7305,145.2683,144.6471,145.2219,13515.0
2021-03-01 11:15:00,156.65,156.91,156.64,156.72,13911.0,145.2405,145.4815,145.2312,145.3054,13911.0
2021-03-01 11:20:00,156.82,156.97,156.68,156.94,16148.0,145.3981,145.5372,145.2683,145.5093,16148.0
2021-03-01 11:25:00,156.96,156.98,156.51,156.68,21982.0,145.5279,145.5464,145.1107,145.2683,21982.0
2021-03-01 11:30:00,156.67,156.95,156.64,156.93,37663.0,145.259,145.5186,145.2312,145.5001,37663.0
2021-03-01 11:35:00,156.93,157.76,156.93,157.27,23782.0,145.5001,146.2696,145.5001,145.8153,23782.0
2021-03-01 11:40:00,157.35,158.07,157.34,157.93,21846.0,145.8895,146.557,145.8802,146.4272,21846.0
2021-03-01 11:45:00,157.97,157.97,157.66,157.84,12080.0,146.4643,146.4643,146.1769,146.3438,12080.0
2021-03-01 11:50:00,157.85,157.96,157.68,157.93,15787.0,146.3531,146.455,146.1954,146.4272,15787.0
2021-03-01 11:55:00,157.87,157.9,157.67,157.74,9457.0,146.3716,146.3994,146.1862,146.2511,9457.0
2021-03-01 12:00:00,157.78,157.79,157.6,157.6,16037.0,146.2882,146.2974,146.1213,146.1213,16037.0
2021-03-01 12:05:00,157.65,158.01,157.62,158.0,10698.0,146.1676,146.5014,146.1398,146.4921,10698.0
2021-03-01 12:10:00,158.01,158.01,157.75,157.92,7608.0,146.5014,146.5014,146.2603,146.418,7608.0
2021-03-01 12:15:00,157.86,157.86,157.41,157.54,17732.0,146.3623,146.3623,145.9451,146.0656,17732.0
2021-03-01 12:20:00,157.47,157.81,157.42,157.74,9980.0,146.0007,146.316,145.9544,146.2511,9980.0
2021-03-01 12:25:00,157.76,157.83,157.65,157.71,12378.0,146.2696,146.3345,146.1676,146.2233,12378.0
2021-03-01 12:30:00,157.72,157.93,157.66,157.88,8541.0,146.2325,146.4272,146.1769,146.3809,8541.0
2021-03-01 12:35:00,157.92,157.99,157.67,157.85,15609.0,146.418,146.4829,146.1862,146.3531,15609.0
2021-03-01 12:40:00,157.86,157.95,157.74,157.95,23690.0,146.3623,146.4458,146.2511,146.4458,23690.0
2021-03-01 12:45:00,157.97,158.26,157.95,158.23,9934.0,146.4643,146.7332,146.4458,146.7054,9934.0
2021-03-01 12:50:00,158.27,158.31,158.03,158.04,9318.0,146.7425,146.7796,146.5199,146.5292,9318.0
2021-03-01 12:55:00,158.02,158.04,157.74,157.93,16285.0,146.5107,146.5292,146.2511,146.4272,16285.0
2021-03-01 13:00:00,157.95,158.04,157.73,157.89,27027.0,146.4458,146.5292,146.2418,146.3901,27027.0
2021-03-01 13:05:00,157.9,157.96,157.8,157.85,10085.0,146.3994,146.455,146.3067,146.3531,10085.0
2021-03-01 13:10:00,157.85,157.86,157.66,157.72,17232.0,146.3531,146.3623,146.1769,146.2325,17232.0
2021-03-01 13:15:00,157.73,158.0,157.73,157.96,13304.0,146.2418,146.4921,146.2418,146.455,13304.0
2021-03-01 13:20:00,157.96,158.15,157.91,157.98,11907.0,146.455,146.6312,146.4087,146.4736,11907.0
2021-03-01 13:25:00,158.0,158.06,157.8,157.85,11621.0,146.4921,146.5478,146.3067,146.3531,11621.0
2021-03-01 13:30:00,157.83,158.1,157.83,158.07,11533.0,146.3345,146.5849,146.3345,146.557,11533.0
2021-03-01 13:35:00,158.08,158.09,157.98,158.04,18678.0,146.5663,146.5756,146.4736,146.5292,18678.0
2021-03-01 13:40:00,158.03,158.5,158.01,158.46,18383.0,146.5199,146.9557,146.5014,146.9186,18383.0
2021-03-01 13:45:00,158.44,158.44,157.84,158.12,13606.0,146.9001,146.9001,146.3438,146.6034,13606.0
2021-03-01 13:50:00,158.12,158.3,158.05,158.17,10517.0,146.6034,146.7703,146.5385,146.6498,10517.0
2021-03-01 13:55:00,158.22,158.22,157.9,157.96,6081.0,146.6961,146.6961,146.3994,146.455,6081.0
2021-03-01 14:00:00,157.95,158.02,157.89,158.0,16623.0,146.4458,146.5107,146.3901,146.4921,16623.0
2021-03-01 14:05:00,158.0,158.22,157.96,158.04,12807.0,146.4921,146.6961,146.455,146.5292,12807.0
2021-03-01 14:10:00,158.1,158.23,158.02,158.17,8500.0,146.5849,146.7054,146.5107,146.6498,8500.0
2021-03-01 14:15:00,158.19,158.19,158.06,158.06,6175.0,146.6683,146.6683,146.5478,146.5478,6175.0
2021-03-01 14:20:00,158.12,158.33,158.06,158.19,11440.0,146.6034,146.7981,146.5478,146.6683,11440.0
2021-03-01 14:25:00,158.25,158.5,158.17,158.5,12446.0,146.7239,146.9557,146.6498,146.9557,12446.0
2021-03-01 14:30:00,158.49,158.54,158.38,158.49,11002.0,146.9464,146.9928,146.8445,146.9464,11002.0
2021-03-01 14:35:00,158.5,158.56,158.36,158.4,13137.0,146.9557,147.0113,146.8259,146.863,13137.0
2021-03-01 14:40:00,158.39,158.78,158.39,158.63,21959.0,146.8537,147.2153,146.8537,147.0762,21959.0
2021-03-01 14:45:00,158.65,158.65,158.46,158.53,12108.0,147.0948,147.0948,146.9186,146.9835,12108.0
2021-03-01 14:50:00,158.57,158.62,158.5,158.54,13568.0,147.0206,147.067,146.9557,146.9928,13568.0
2021-03-01 14:55:00,158.55,158.57,158.26,158.26,24493.0,147.0021,147.0206,146.7332,146.7332,24493.0
2021-03-01 15:00:00,158.3,158.6,158.3,158.57,14761.0,146.7703,147.0484,146.7703,147.0206,14761.0
2021-03-01 15:05:00,158.52,158.66,158.51,158.54,22710.0,146.9743,147.1041,146.965,146.9928,22710.0
2021-03-01 15:10:00,158.57,158.57,158.35,158.35,15329.0,147.0206,147.0206,146.8166,146.8166,15329.0
2021-03-01 15:15:00,158.32,158.33,158.05,158.19,19948.0,146.7888,146.7981,146.5385,146.6683,19948.0
2021-03-01 15:20:00,158.2,158.36,158.13,158.16,25110.0,146.6776,146.8259,146.6127,146.6405,25110.0
2021-03-01 15:25:00,158.17,158.19,158.0,158.19,22832.0,146.6498,146.6683,146.4921,146.6683,22832.0
2021-03-01 15:30:00,158.21,158.33,157.98,158.04,24413.0,146.6868,146.7981,146.4736,146.5292,24413.0
2021-03-01 15:35:00,158.03,158.19,157.98,158.03,21018.0,146.5199,146.6683,146.4736,146.5199,21018.0
2021-03-01 15:40:00,158.07,158.36,158.07,158.17,25909.0,146.557,146.8259,146.557,146.6498,25909.0
2021-03-01 15:45:00,158.14,158.42,158.08,158.34,48966.0,146.6219,146.8815,146.5663,146.8074,48966.0
2021-03-01 15:50:00,158.36,158.55,158.13,158.45,66669.0,146.8259,147.0021,146.6127,146.9094,66669.0
2021-03-01 15:55:00,158.5,158.77,158.19,158.54,146800.0,146.9557,147.2061,146.6683,146.9928,146800.0
2021-03-02 09:30:00,159.41,159.41,158.03,158.37,33791.0,147.7994,147.7994,146.5199,146.8352,33791.0
2021-03-02 09:35:00,158.13,158.27,157.68,158.15,7691.0,146.6127,146.7425,146.1954,146.6312,7691.0
2021-03-02 09:40:00,158.2,158.21,157.55,158.08,4097.0,146.6776,146.6868,146.0749,146.5663,4097.0
2021-03-02 09:45:00,158.11,158.11,156.75,156.85,11656.0,146.5941,146.5941,145.3332,145.4259,11656.0
2021-03-02 09:50:00,156.9,157.27,156.67,157.27,11717.0,145.4723,145.8153,145.259,145.8153,11717.0
2021-03-02 09:55:00,157.42,157.42,156.89,156.92,11867.0,145.9544,145.9544,145.463,145.4908,11867.0
2021-03-02 10:00:00,156.91,157.13,156.62,156.83,15806.0,145.4815,145.6855,145.2126,145.4074,15806.0
2021-03-02 10:05:00,156.78,157.19,156.68,157.14,3854.0,145.361,145.7411,145.2683,145.6948,3854.0
2021-03-02 10:10:00,157.18,157.28,156.76,156.9,11220.0,145.7319,145.8246,145.3424,145.4723,11220.0
2021-03-02 10:15:00,156.8,157.43,156.72,157.24,24319.0,145.3795,145.9636,145.3054,145.7875,24319.0
2021-03-02 10:20:00,157.12,157.17,156.52,156.68,15369.0,145.6762,145.7226,145.1199,145.2683,15369.0
2021-03-02 10:25:00,156.69,156.81,156.14,156.39,15731.0,145.2775,145.3888,144.7676,144.9994,15731.0
2021-03-02 10:30:00,156.44,156.67,156.4,156.59,13258.0,145.0458,145.259,145.0087,145.1848,13258.0
2021-03-02 10:35:00,156.62,156.7,155.89,155.97,21428.0,145.2126,145.2868,144.5358,144.61,21428.0
2021-03-02 10:40:00,156.01,156.05,155.59,155.79,16776.0,144.6471,144.6842,144.2577,144.4431,16776.0
2021-03-02 10:45:00,155.75,156.21,155.58,156.21,12841.0,144.406,144.8325,144.2484,144.8325,12841.0
2021-03-02 10:50:00,156.16,156.21,155.87,156.09,10906.0,144.7861,144.8325,144.5173,144.7212,10906.0
2021-03-02 10:55:00,156.11,156.17,155.65,155.69,14707.0,144.7398,144.7954,144.3133,144.3504,14707.0
2021-03-02 11:00:00,155.69,155.76,155.1,155.72,21405.0,144.3504,144.4153,143.8034,144.3782,21405.0
2021-03-02 11:05:00,155.69,156.1,155.51,155.59,37965.0,144.3504,144.7305,144.1835,144.2577,37965.0
2021-03-02 11:10:00,155.59,155.6,154.97,155.1,37870.0,144.2577,144.2669,143.6828,143.8034,37870.0
2021-03-02 11:15:00,155.09,155.09,154.72,155.0,32539.0,143.7941,143.7941,143.451,143.7106,32539.0
2021-03-02 11:20:00,154.96,155.08,154.77,154.9,38180.0,143.6736,143.7848,143.4974,143.6179,38180.0
2021-03-02 11:25:00,154.75,155.38,154.69,155.31,15528.0,143.4788,144.063,143.4232,143.9981,15528.0
2021-03-02 11:30:00,155.26,155.33,154.72,154.78,8593.0,143.9517,144.0166,143.451,143.5067,8593.0
2021-03-02 11:35:00,154.82,155.0,154.71,154.82,12363.0,143.5437,143.7106,143.4418,143.5437,12363.0
2021-03-02 11:40:00,154.77,154.77,154.34,154.54,23325.0,143.4974,143.4974,143.0987,143.2841,23325.0
2021-03-02 11:45:00,154.6,154.81,154.39,154.8,11326.0,143.3398,143.5345,143.1451,143.5252,11326.0
2021-03-02 11:50:00,154.74,154.78,154.49,154.65,12667.0,143.4696,143.5067,143.2378,143.3861,12667.0
2021-03-02 11:55:00,154.59,154.59,154.22,154.37,27345.0,143.3305,143.3305,142.9874,143.1265,27345.0
2021-03-02 12:00:00,154.32,154.45,154.11,154.35,14291.0,143.0802,143.2007,142.8855,143.108,14291.0
2021-03-02 12:05:00,154.35,154.5,154.23,154.23,16002.0,143.108,143.2471,142.9967,142.9967,16002.0
2021-03-02 12:10:00,154.24,154.33,154.03,154.09,19044.0,143.006,143.0894,142.8113,142.8669,19044.0
2021-03-02 12:15:00,154.07,154.61,154.07,154.55,31538.0,142.8484,143.349,142.8484,143.2934,31538.0
2021-03-02 12:20:00,154.62,154.94,154.61,154.71,20397.0,143.3583,143.655,143.349,143.4418,20397.0
2021-03-02 12:25:00,154.62,154.74,154.42,154.48,8276.0,143.3583,143.4696,143.1729,143.2285,8276.0
2021-03-02 12:30:00,154.47,154.63,154.43,154.55,22843.0,143.2192,143.3676,143.1822,143.2934,22843.0
2021-03-02 12:35:00,154.57,155.27,154.57,155.1,16621.0,143.312,143.961,143.312,143.8034,16621.0
2021-03-02 12:40:00,155.12,155.28,154.99,155.2,12624.0,143.8219,143.9702,143.7014,143.8961,12624.0
2021-03-02 12:45:00,155.16,155.36,155.08,155.08,7885.0,143.859,144.0444,143.7848,143.7848,7885.0
2021-03-02 12:50:00,155.03,155.23,154.86,155.15,18849.0,143.7385,143.9239,143.5808,143.8497,18849.0
2021-03-02 12:55:00,155.14,155.27,154.99,155.06,29749.0,143.8404,143.961,143.7014,143.7663,29749.0
2021-03-02 13:00:00,155.14,155.57,155.03,155.52,14798.0,143.8404,144.2391,143.7385,144.1928,14798.0
2021-03-02 13:05:00,155.54,155.65,155.27,155.41,8540.0,144.2113,144.3133,143.961,144.0908,8540.0
2021-03-02 13:10:00,155.4,155.42,155.35,155.39,10336.0,144.0815,144.1,144.0351,144.0722,10336.0
2021-03-02 13:15:00,155.36,155.41,155.21,155.22,15022.0,144.0444,144.0908,143.9053,143.9146,15022.0
2021-03-02 13:20:00,155.2,155.34,154.97,155.34,8525.0,143.8961,144.0259,143.6828,144.0259,8525.0
2021-03-02 13:25:00,155.31,155.37,155.01,155.17,10106.0,143.9981,144.0537,143.7199,143.8683,10106.0
2021-03-02 13:30:00,155.22,155.49,155.22,155.36,28296.0,143.9146,144.1649,143.9146,144.0444,28296.0
2021-03-02 13:35:00,155.33,155.42,155.29,155.39,19092.0,144.0166,144.1,143.9795,144.0722,19092.0
2021-03-02 13:40:00,155.33,155.42,155.18,155.25,12561.0,144.0166,144.1,143.8775,143.9424,12561.0
2021-03-02 13:45:00,155.24,155.41,155.16,155.27,7677.0,143.9332,144.0908,143.859,143.961,7677.0
2021-03-02 13:50:00,155.29,155.37,155.07,155.17,8180.0,143.9795,144.0537,143.7755,143.8683,8180.0
2021-03-02 13:55:00,155.13,155.4,155.08,155.08,7220.0,143.8312,144.0815,143.7848,143.7848,7220.0
2021-03-02 14:00:00,155.12,155.4,155.07,155.07,24225.0,143.8219,144.0815,143.7755,143.7755,24225.0
2021-03-02 14:05:00,155.07,155.08,154.8,154.8,4445.0,143.7755,143.7848,143.5252,143.5252,4445.0
2021-03-02 14:10:00,154.79,154.8,154.53,154.62,9642.0,143.5159,143.5252,143.2749,143.3583,9642.0
2021-03-02 14:15:00,154.5,154.64,154.42,154.61,8139.0,143.2471,143.3769,143.1729,143.349,8139.0
2021-03-02 14:20:00,154.65,155.1,154.59,155.07,6681.0,143.3861,143.8034,143.3305,143.7755,6681.0
2021-03-02 14:25:00,155.02,155.02,154.64,154.75,8957.0,143.7292,143.7292,143.3769,143.4788,8957.0
2021-03-02 14:30:00,154.74,154.87,154.67,154.82,6679.0,143.4696,143.5901,143.4047,143.5437,6679.0
2021-03-02 14:35:00,154.78,154.94,154.72,154.94,6380.0,143.5067,143.655,143.451,143.655,6380.0
2021-03-02 14:40:00,154.99,155.01,154.81,154.91,9723.0,143.7014,143.7199,143.5345,143.6272,9723.0
2021-03-02 14:45:00,154.94,155.05,154.87,155.01,19569.0,143.655,143.757,143.5901,143.7199,19569.0
2021-03-02 14:50:00,155.03,155.69,154.92,155.64,60934.0,143.7385,144.3504,143.6365,144.304,60934.0
2021-03-02 14:55:00,155.67,155.89,155.64,155.78,41637.0,144.3318,144.5358,144.304,144.4338,41637.0
2021-03-02 15:00:00,155.8,156.03,155.79,155.83,29244.0,144.4524,144.6656,144.4431,144.4802,29244.0
2021-03-02 15:05:00,155.84,156.01,155.79,155.81,19075.0,144.4895,144.6471,144.4431,144.4616,19075.0
2021-03-02 15:10:00,155.8,156.16,155.68,155.7,19422.0,144.4524,144.7861,144.3411,144.3597,19422.0
2021-03-02 15:15:00,155.7,155.73,155.14,155.14,19584.0,144.3597,144.3875,143.8404,143.8404,19584.0
2021-03-02 15:20:00,155.16,155.3,155.11,155.2,24489.0,143.859,143.9888,143.8126,143.8961,24489.0
2021-03-02 15:25:00,155.16,155.31,155.11,155.12,23276.0,143.859,143.9981,143.8126,143.8219,23276.0
2021-03-02 15:30:00,155.11,155.52,154.97,155.31,26217.0,143.8126,144.1928,143.6828,143.9981,26217.0
2021-03-02 15:35:00,155.21,155.28,155.02,155.03,22894.0,143.9053,143.9702,143.7292,143.7385,22894.0
2021-03-02 15:40:00,155.02,155.12,154.94,155.05,29945.0,143.7292,143.8219,143.655,143.757,29945.0
2021-03-02 15:45:00,155.05,155.27,154.8,155.04,24102.0,143.757,143.961,143.5252,143.7477,24102.0
2021-03-02 15:50:00,155.04,155.07,154.09,154.5,84756.0,143.7477,143.7755,142.8669,143.2471,84756.0
2021-03-02 15:55:00,154.46,154.71,154.11,154.24,146396.0,143.21,143.4418,142.8855,143.006,146396.0
2021-03-03 09:30:00,152.99,154.52,152.99,154.39,34050.0,141.847,143.2656,141.847,143.1451,34050.0
2021-03-03 09:35:00,154.31,154.83,153.98,154.22,12764.0,143.0709,143.553,142.7649,142.9874,12764.0
2021-03-03 09:40:00,154.4,154.86,153.87,153.95,9136.0,143.1543,143.5808,142.6629,142.7371,9136.0
2021-03-03 09:45:00,153.92,154.78,153.47,154.68,14608.0,142.7093,143.5067,142.2921,143.4139,14608.0
2021-03-03 09:50:00,154.7,155.0,154.57,154.57,8521.0,143.4325,143.7106,143.312,143.312,8521.0
2021-03-03 09:55:00,154.45,154.63,153.22,153.51,29005.0,143.2007,143.3676,142.0603,142.3292,29005.0
2021-03-03 10:00:00,153.6,153.95,153.31,153.69,21173.0,142.4126,142.7371,142.1437,142.4961,21173.0
2021-03-03 10:05:00,153.63,153.75,153.16,153.42,23136.0,142.4404,142.5517,142.0047,142.2457,23136.0
2021-03-03 10:10:00,153.47,153.64,152.2,152.54,28939.0,142.2921,142.4497,141.1146,141.4298,28939.0
2021-03-03 10:15:00,152.45,152.66,152.04,152.37,18329.0,141.3464,141.5411,140.9662,141.2722,18329.0
2021-03-03 10:20:00,152.31,153.0,152.16,152.86,12126.0,141.2166,141.8563,141.0775,141.7265,12126.0
2021-03-03 10:25:00,152.88,153.4,152.42,152.47,21257.0,141.745,142.2272,141.3186,141.3649,21257.0
2021-03-03 10:30:00,152.41,153.24,152.03,153.11,13530.0,141.3093,142.0788,140.957,141.9583,13530.0
2021-03-03 10:35:00,153.1,153.1,152.7,152.94,10703.0,141.949,141.949,141.5782,141.8007,10703.0
2021-03-03 10:40:00,152.92,152.92,152.26,152.26,14374.0,141.7821,141.7821,141.1702,141.1702,14374.0
2021-03-03 10:45:00,152.33,153.11,152.25,152.94,8078.0,141.2351,141.9583,141.1609,141.8007,8078.0
2021-03-03 10:50:00,152.97,153.05,152.43,152.59,12483.0,141.8285,141.9027,141.3278,141.4762,12483.0
2021-03-03 10:55:00,152.59,153.02,152.34,152.96,9222.0,141.4762,141.8749,141.2444,141.8192,9222.0
2021-03-03 11:00:00,153.02,153.46,152.97,153.36,7785.0,141.8749,142.2828,141.8285,142.1901,7785.0
2021-03-03 11:05:00,153.55,153.69,153.39,153.68,27860.0,142.3662,142.4961,142.2179,142.4868,27860.0
2021-03-03 11:10:00,153.69,154.11,153.64,153.79,6157.0,142.4961,142.8855,142.4497,142.5888,6157.0
2021-03-03 11:15:00,153.78,154.05,153.47,154.04,13187.0,142.5795,142.8298,142.2921,142.8206,13187.0
2021-03-03 11:20:00,154.04,154.37,154.02,154.3,8020.0,142.8206,143.1265,142.802,143.0616,8020.0
2021-03-03 11:25:00,154.25,154.76,154.25,154.72,22412.0,143.0153,143.4881,143.0153,143.451,22412.0
2021-03-03 11:30:00,154.75,154.8,154.39,154.58,10515.0,143.4788,143.5252,143.1451,143.3212,10515.0
2021-03-03 11:35:00,154.55,154.75,154.32,154.4,10051.0,143.2934,143.4788,143.0802,143.1543,10051.0
2021-03-03 11:40:00,154.48,154.57,154.14,154.17,16120.0,143.2285,143.312,142.9133,142.9411,16120.0
2021-03-03 11:45:00,154.13,154.19,153.76,153.89,17003.0,142.904,142.9596,142.561,142.6815,17003.0
2021-03-03 11:50:00,153.9,154.67,153.9,154.41,34144.0,142.6908,143.4047,142.6908,143.1636,34144.0
2021-03-03 11:55:00,154.39,154.48,153.84,153.88,26790.0,143.1451,143.2285,142.6351,142.6722,26790.0
2021-03-03 12:00:00,153.79,153.97,153.73,153.96,8285.0,142.5888,142.7557,142.5331,142.7464,8285.0
2021-03-03 12:05:00,153.96,154.08,153.86,154.06,5449.0,142.7464,142.8576,142.6537,142.8391,5449.0
2021-03-03 12:10:00,154.07,154.32,153.89,154.32,5587.0,142.8484,143.0802,142.6815,143.0802,5587.0
2021-03-03 12:15:00,154.26,154.3,153.97,154.02,18909.0,143.0245,143.0616,142.7557,142.802,18909.0
2021-03-03 12:20:00,154.0,154.0,153.7,153.83,16795.0,142.7835,142.7835,142.5053,142.6259,16795.0
2021-03-03 12:25:00,153.82,153.85,153.44,153.45,5186.0,142.6166,142.6444,142.2643,142.2735,5186.0
2021-03-03 12:30:00,153.41,153.47,153.25,153.29,5253.0,142.2364,142.2921,142.0881,142.1252,5253.0
2021-03-03 12:35:00,153.24,153.43,153.21,153.36,7615.0,142.0788,142.255,142.051,142.1901,7615.0
2021-03-03 12:40:00,153.36,153.73,153.32,153.6,9209.0,142.1901,142.5331,142.153,142.4126,9209.0
2021-03-03 12:45:00,153.55,153.7,153.4,153.68,14307.0,142.3662,142.5053,142.2272,142.4868,14307.0
2021-03-03 12:50:00,153.65,153.79,153.39,153.42,8320.0,142.459,142.5888,142.2179,142.2457,8320.0
2021-03-03 12:55:00,153.42,153.51,153.28,153.31,8940.0,142.2457,142.3292,142.1159,142.1437,8940.0
2021-03-03 13:00:00,153.32,153.52,153.14,153.35,6355.0,142.153,142.3384,141.9861,142.1808,6355.0
2021-03-03 13:05:00,153.34,153.39,152.86,152.86,10607.0,142.1715,142.2179,141.7265,141.7265,10607.0
2021-03-03 13:10:00,152.86,153.12,152.73,152.98,17231.0,141.7265,141.9676,141.606,141.8378,17231.0
2021-03-03 13:15:00,152.88,153.49,152.67,153.48,14674.0,141.745,142.3106,141.5503,142.3013,14674.0
2021-03-03 13:20:00,153.51,153.62,153.32,153.57,8249.0,142.3292,142.4311,142.153,142.3848,8249.0
2021-03-03 13:25:00,153.68,153.78,153.5,153.58,11036.0,142.4868,142.5795,142.3199,142.3941,11036.0
2021-03-03 13:30:00,153.48,153.49,153.15,153.29,14750.0,142.3013,142.3106,141.9954,142.1252,14750.0
2021-03-03 13:35:00,153.29,153.49,153.19,153.34,6289.0,142.1252,142.3106,142.0325,142.1715,6289.0
2021-03-03 13:40:00,153.39,153.39,153.06,153.07,11224.0,142.2179,142.2179,141.9119,141.9212,11224.0
2021-03-03 13:45:00,153.11,153.18,152.59,152.77,25862.0,141.9583,142.0232,141.4762,141.6431,25862.0
2021-03-03 13:50:00,152.7,152.82,152.56,152.56,13491.0,141.5782,141.6894,141.4484,141.4484,13491.0
2021-03-03 13:55:00,152.63,152.63,152.23,152.34,7473.0,141.5133,141.5133,141.1424,141.2444,7473.0
2021-03-03 14:00:00,152.36,152.39,151.52,151.7,15124.0,141.2629,141.2907,140.4841,140.651,15124.0
2021-03-03 14:05:00,151.62,151.73,151.5,151.68,12405.0,140.5768,140.6788,140.4656,140.6324,12405.0
2021-03-03 14:10:00,151.68,152.03,151.53,152.03,14622.0,140.6324,140.957,140.4934,140.957,14622.0
2021-03-03 14:15:00,151.97,151.97,151.42,151.56,5643.0,140.9013,140.9013,140.3914,140.5212,5643.0
2021-03-03 14:20:00,151.62,151.67,151.18,151.4,14184.0,140.5768,140.6232,140.1689,140.3728,14184.0
2021-03-03 14:25:00,151.36,151.38,150.76,150.89,23441.0,140.3358,140.3543,139.7795,139.9,23441.0
2021-03-03 14:30:00,150.89,151.01,150.32,150.4,25955.0,139.9,140.0112,139.3715,139.4457,25955.0
2021-03-03 14:35:00,150.44,151.18,150.41,151.02,25360.0,139.4828,140.1689,139.4549,140.0205,25360.0
2021-03-03 14:40:00,150.99,151.42,150.99,151.33,27444.0,139.9927,140.3914,139.9927,140.3079,27444.0
2021-03-03 14:45:00,151.35,151.39,150.57,150.69,20462.0,140.3265,140.3636,139.6033,139.7146,20462.0
2021-03-03 14:50:00,150.7,151.41,150.7,151.29,23000.0,139.7238,140.3821,139.7238,140.2709,23000.0
2021-03-03 14:55:00,151.2,151.55,151.14,151.49,21052.0,140.1874,140.5119,140.1318,140.4563,21052.0
2021-03-03 15:00:00,151.46,151.9,151.16,151.72,17834.0,140.4285,140.8364,140.1503,140.6695,17834.0
2021-03-03 15:05:00,151.67,151.68,151.27,151.39,8033.0,140.6232,140.6324,140.2523,140.3636,8033.0
2021-03-03 15:10:00,151.45,151.71,151.45,151.46,13477.0,140.4192,140.6603,140.4192,140.4285,13477.0
2021-03-03 15:15:00,151.4,151.41,151.07,151.34,12657.0,140.3728,140.3821,140.0669,140.3172,12657.0
2021-03-03 15:20:00,151.32,151.32,150.8,150.9,12271.0,140.2987,140.2987,139.8165,139.9093,12271.0
2021-03-03 15:25:00,150.86,150.95,150.63,150.86,14978.0,139.8722,139.9556,139.6589,139.8722,14978.0
2021-03-03 15:30:00,150.89,151.0,150.55,150.89,13043.0,139.9,140.002,139.5848,139.9,13043.0
2021-03-03 15:35:00,150.84,151.02,150.78,150.99,25468.0,139.8536,140.0205,139.798,139.9927,25468.0
2021-03-03 15:40:00,151.0,151.47,150.91,151.38,21511.0,140.002,140.4377,139.9185,140.3543,21511.0
2021-03-03 15:45:00,151.38,151.74,151.33,151.53,34426.0,140.3543,140.6881,140.3079,140.4934,34426.0
2021-03-03 15:50:00,151.51,151.56,149.92,150.0,97647.0,140.4748,140.5212,139.0006,139.0748,97647.0
2021-03-03 15:55:00,150.04,150.32,149.52,149.77,193853.0,139.1119,139.3715,138.6298,138.8616,193853.0
2021-03-04 09:30:00,149.28,149.59,148.03,149.31,50318.0,138.4073,138.6947,137.2483,138.4351,50318.0
2021-03-04 09:35:00,149.32,149.32,148.24,148.8,21020.0,138.4443,138.4443,137.443,137.9622,21020.0
2021-03-04 09:40:00,148.74,149.13,148.5,148.86,11473.0,137.9066,138.2682,137.6841,138.0178,11473.0
2021-03-04 09:45:00,148.88,148.88,147.13,147.2,16772.0,138.0364,138.0364,136.4138,136.4787,16772.0
2021-03-04 09:50:00,147.14,147.35,146.59,146.83,53484.0,136.4231,136.6178,135.9132,136.1357,53484.0
2021-03-04 09:55:00,146.7,146.95,146.32,146.59,28309.0,136.0152,136.247,135.6628,135.9132,28309.0
2021-03-04 10:00:00,146.6,146.63,145.6,145.61,27674.0,135.9224,135.9503,134.9953,135.0046,27674.0
2021-03-04 10:05:00,145.68,145.89,145.41,145.69,27200.0,135.0695,135.2642,134.8191,135.0787,27200.0
2021-03-04 10:10:00,145.59,145.82,145.17,145.74,29204.0,134.986,135.1993,134.5966,135.1251,29204.0
2021-03-04 10:15:00,145.69,145.81,144.95,144.95,29803.0,135.0787,135.19,134.3926,134.3926,29803.0
2021-03-04 10:20:00,145.06,146.03,144.7,145.91,38617.0,134.4946,135.394,134.1608,135.2827,38617.0
2021-03-04 10:25:00,145.77,145.81,145.15,145.52,11942.0,135.1529,135.19,134.5781,134.9211,11942.0
2021-03-04 10:30:00,145.49,146.35,145.18,146.35,24398.0,134.8933,135.6907,134.6059,135.6907,24398.0
2021-03-04 10:35:00,146.26,146.83,146.16,146.72,16603.0,135.6072,136.1357,135.5145,136.0337,16603.0
2021-03-04 10:40:00,146.8,147.92,146.61,147.74,41107.0,136.1079,137.1463,135.9317,136.9794,41107.0
2021-03-04 10:45:00,147.63,148.02,147.44,147.87,21484.0,136.8774,137.239,136.7013,137.0999,21484.0
2021-03-04 10:50:00,147.91,148.16,146.68,146.77,31935.0,137.137,137.3688,135.9966,136.0801,31935.0
2021-03-04 10:55:00,146.77,147.55,146.58,147.07,12526.0,136.0801,136.8033,135.9039,136.3582,12526.0
2021-03-04 11:00:00,147.11,147.85,146.99,147.72,6065.0,136.3953,137.0814,136.284,136.9609,6065.0
2021-03-04 11:05:00,147.67,147.71,146.93,146.99,12688.0,136.9145,136.9516,136.2284,136.284,12688.0
2021-03-04 11:10:00,147.11,147.38,146.69,146.69,10478.0,136.3953,136.6456,136.0059,136.0059,10478.0
2021-03-04 11:15:00,146.69,147.06,146.55,147.05,15235.0,136.0059,136.3489,135.8761,136.3397,15235.0
2021-03-04 11:20:00,147.14,147.4,146.93,147.22,9475.0,136.4231,136.6642,136.2284,136.4973,9475.0
2021-03-04 11:25:00,147.27,147.27,146.17,146.53,17885.0,136.5436,136.5436,135.5238,135.8575,17885.0
2021-03-04 11:30:00,146.62,147.22,146.43,146.53,9785.0,135.941,136.4973,135.7648,135.8575,9785.0
2021-03-04 11:35:00,146.52,147.06,146.51,147.06,10659.0,135.8483,136.3489,135.839,136.3489,10659.0
2021-03-04 11:40:00,147.06,147.78,146.97,147.58,9777.0,136.3489,137.0165,136.2655,136.8311,9777.0
2021-03-04 11:45:00,147.56,147.86,147.33,147.62,7362.0,136.8125,137.0907,136.5993,136.8682,7362.0
2021-03-04 11:50:00,147.62,147.72,147.35,147.43,7445.0,136.8682,136.9609,136.6178,136.692,7445.0
2021-03-04 11:55:00,147.3,147.3,147.07,147.18,17484.0,136.5715,136.5715,136.3582,136.4602,17484.0
2021-03-04 12:00:00,147.18,147.62,147.09,147.51,7955.0,136.4602,136.8682,136.3768,136.7662,7955.0
2021-03-04 12:05:00,147.47,147.65,147.26,147.58,7572.0,136.7291,136.896,136.5344,136.8311,7572.0
2021-03-04 12:10:00,147.55,147.55,146.34,146.51,19681.0,136.8033,136.8033,135.6814,135.839,19681.0
2021-03-04 12:15:00,146.39,147.64,146.38,147.08,17908.0,135.7277,136.8867,135.7185,136.3675,17908.0
2021-03-04 12:20:00,147.16,147.22,145.91,146.15,28075.0,136.4417,136.4973,135.2827,135.5052,28075.0
2021-03-04 12:25:00,146.09,146.45,145.56,146.21,51296.0,135.4496,135.7834,134.9582,135.5609,51296.0
2021-03-04 12:30:00,146.19,146.36,145.45,145.54,27309.0,135.5423,135.6999,134.8562,134.9397,27309.0
2021-03-04 12:35:00,145.55,146.27,145.35,146.27,22258.0,134.9489,135.6165,134.7635,135.6165,22258.0
2021-03-04 12:40:00,146.22,146.46,145.64,145.64,16517.0,135.5701,135.7926,135.0324,135.0324,16517.0
2021-03-04 12:45:00,145.57,145.57,144.93,145.19,70520.0,134.9675,134.9675,134.3741,134.6151,70520.0
2021-03-04 12:50:00,145.19,145.62,144.86,144.93,26706.0,134.6151,135.0138,134.3092,134.3741,26706.0
2021-03-04 12:55:00,144.86,144.92,144.21,144.71,197335.0,134.3092,134.3648,133.7065,134.1701,197335.0
2021-03-04 13:00:00,144.71,145.18,144.53,145.16,91281.0,134.1701,134.6059,134.0032,134.5873,91281.0
2021-03-04 13:05:00,145.09,145.15,144.08,144.22,31247.0,134.5224,134.5781,133.586,133.7158,31247.0
2021-03-04 13:10:00,144.18,144.39,143.71,143.96,30163.0,133.6787,133.8734,133.2429,133.4747,30163.0
2021-03-04 13:15:00,144.03,144.54,143.77,144.42,25912.0,133.5396,134.0125,133.2986,133.9012,25912.0
2021-03-04 13:20:00,144.32,144.37,143.71,144.28,22439.0,133.8085,133.8549,133.2429,133.7714,22439.0
2021-03-04 13:25:00,144.2,144.55,143.66,144.55,55787.0,133.6973,134.0218,133.1966,134.0218,55787.0
2021-03-04 13:30:00,144.52,144.59,143.68,143.91,50755.0,133.9939,134.0588,133.2151,133.4284,50755.0
2021-03-04 13:35:00,143.93,144.45,143.59,144.24,21629.0,133.4469,133.929,133.1317,133.7343,21629.0
2021-03-04 13:40:00,144.11,144.22,143.66,143.85,16672.0,133.6138,133.7158,133.1966,133.3727,16672.0
2021-03-04 13:45:00,143.86,143.86,142.8,143.07,19220.0,133.382,133.382,132.3992,132.6496,19220.0
2021-03-04 13:50:00,143.02,143.07,142.25,142.7,41809.0,132.6032,132.6496,131.8893,132.3065,41809.0
2021-03-04 13:55:00,142.72,142.98,142.31,142.34,24299.0,132.325,132.5661,131.9449,131.9727,24299.0
2021-03-04 14:00:00,142.49,143.09,142.49,142.96,22113.0,132.1118,132.6681,132.1118,132.5476,22113.0
2021-03-04 14:05:00,142.98,143.99,142.84,143.96,29224.0,132.5661,133.5025,132.4363,133.4747,29224.0
2021-03-04 14:10:00,143.91,143.98,143.36,143.55,33687.0,133.4284,133.4933,132.9184,133.0946,33687.0
2021-03-04 14:15:00,143.49,143.6,143.11,143.55,26014.0,133.039,133.141,132.6866,133.0946,26014.0
2021-03-04 14:20:00,143.68,144.66,143.68,144.66,38546.0,133.2151,134.1237,133.2151,134.1237,38546.0
2021-03-04 14:25:00,144.71,145.4,144.56,145.21,40955.0,134.1701,134.8099,134.031,134.6337,40955.0
2021-03-04 14:30:00,145.15,145.28,144.77,145.02,53649.0,134.5781,134.6986,134.2257,134.4575,53649.0
2021-03-04 14:35:00,145.06,145.08,144.51,144.73,16609.0,134.4946,134.5132,133.9847,134.1886,16609.0
2021-03-04 14:40:00,144.73,145.87,144.7,145.87,20261.0,134.1886,135.2456,134.1608,135.2456,20261.0
2021-03-04 14:45:00,145.77,146.34,145.45,146.17,37477.0,135.1529,135.6814,134.8562,135.5238,37477.0
2021-03-04 14:50:00,146.16,146.24,145.25,145.77,56673.0,135.5145,135.5887,134.6708,135.1529,56673.0
2021-03-04 14:55:00,145.78,146.18,145.74,146.09,24551.0,135.1622,135.533,135.1251,135.4496,24551.0
2021-03-04 15:00:00,146.1,146.31,145.22,145.28,30148.0,135.4589,135.6536,134.643,134.6986,30148.0
2021-03-04 15:05:00,145.25,145.76,145.14,145.15,27478.0,134.6708,135.1436,134.5688,134.5781,27478.0
2021-03-04 15:10:00,145.13,145.19,144.71,145.05,23853.0,134.5595,134.6151,134.1701,134.4853,23853.0
2021-03-04 15:15:00,145.04,145.61,144.99,145.4,64331.0,134.4761,135.0046,134.4297,134.8099,64331.0
2021-03-04 15:20:00,145.37,145.37,144.72,144.84,48142.0,134.782,134.782,134.1794,134.2906,48142.0
2021-03-04 15:25:00,144.85,145.7,144.6,145.66,43152.0,134.2999,135.088,134.0681,135.0509,43152.0
2021-03-04 15:30:00,145.68,146.21,145.36,146.0,49819.0,135.0695,135.5609,134.7728,135.3661,49819.0
2021-03-04 15:35:00,146.0,146.22,145.12,145.41,59276.0,135.3661,135.5701,134.5502,134.8191,59276.0
2021-03-04 15:40:00,145.45,146.07,145.45,145.89,32546.0,134.8562,135.4311,134.8562,135.2642,32546.0
2021-03-04 15:45:00,145.92,146.19,145.44,145.78,38796.0,135.292,135.5423,134.8469,135.1622,38796.0
2021-03-04 15:50:00,145.78,146.19,144.76,144.76,106684.0,135.1622,135.5423,134.2165,134.2165,106684.0
2021-03-04 15:55:00,144.75,144.93,144.33,144.52,345843.0,134.2072,134.3741,133.8178,133.9939,345843.0
2021-03-05 09:30:00,149.01,149.26,147.9,148.16,118040.0,138.1569,138.3887,137.1278,137.3688,118040.0
2021-03-05 09:35:00,148.16,148.2,146.83,146.89,64822.0,137.3688,137.4059,136.1357,136.1913,64822.0
2021-03-05 09:40:00,147.05,147.3,146.43,146.72,23241.0,136.3397,136.5715,135.7648,136.0337,23241.0
2021-03-05 09:45:00,146.69,147.15,146.03,146.18,15546.0,136.0059,136.4324,135.394,135.533,15546.0
2021-03-05 09:50:00,146.08,146.58,145.46,145.48,15460.0,135.4403,135.9039,134.8655,134.884,15460.0
2021-03-05 09:55:00,145.58,145.84,144.92,145.28,20601.0,134.9767,135.2178,134.3648,134.6986,20601.0
2021-03-05 10:00:00,145.48,145.59,144.84,144.84,22047.0,134.884,134.986,134.2906,134.2906,22047.0
2021-03-05 10:05:00,144.88,146.16,144.88,145.61,11653.0,134.3277,135.5145,134.3277,135.0046,11653.0
2021-03-05 10:10:00,145.66,145.96,144.17,144.22,12332.0,135.0509,135.3291,133.6694,133.7158,12332.0
2021-03-05 10:15:00,144.29,145.48,144.21,144.83,12467.0,133.7807,134.884,133.7065,134.2814,12467.0
2021-03-05 10:20:00,144.84,145.1,144.07,144.29,12034.0,134.2906,134.5317,133.5767,133.7807,12034.0
2021-03-05 10:25:00,144.27,145.38,144.07,144.07,17344.0,133.7622,134.7913,133.5767,133.5767,17344.0
2021-03-05 10:30:00,144.28,144.44,143.58,144.13,21382.0,133.7714,133.9198,133.1224,133.6324,21382.0
2021-03-05 10:35:00,144.24,145.04,144.02,144.09,18643.0,133.7343,134.4761,133.5304,133.5953,18643.0
2021-03-05 10:40:00,144.08,144.95,143.97,144.58,12369.0,133.586,134.3926,133.484,134.0496,12369.0
2021-03-05 10:45:00,144.37,144.78,144.02,144.66,11433.0,133.8549,134.235,133.5304,134.1237,11433.0
2021-03-05 10:50:00,144.62,145.33,144.61,145.3,20864.0,134.0867,134.7449,134.0774,134.7171,20864.0
2021-03-05 10:55:00,145.2,145.35,144.43,144.43,16871.0,134.6244,134.7635,133.9105,133.9105,16871.0
2021-03-05 11:00:00,144.57,144.9,144.34,144.63,23418.0,134.0403,134.3463,133.8271,134.0959,23418.0
2021-03-05 11:05:00,144.58,144.68,144.08,144.25,11078.0,134.0496,134.1423,133.586,133.7436,11078.0
2021-03-05 11:10:00,144.23,144.54,144.13,144.15,26272.0,133.7251,134.0125,133.6324,133.6509,26272.0
2021-03-05 11:15:00,144.15,144.27,143.74,144.05,20550.0,133.6509,133.7622,133.2708,133.5582,20550.0
2021-03-05 11:20:00,144.12,144.36,143.65,143.65,17507.0,133.6231,133.8456,133.1873,133.1873,17507.0
2021-03-05 11:25:00,143.64,143.91,143.39,143.81,37044.0,133.178,133.4284,132.9462,133.3357,37044.0
2021-03-05 11:30:00,143.8,144.75,143.8,144.07,33462.0,133.3264,134.2072,133.3264,133.5767,33462.0
2021-03-05 11:35:00,144.06,145.04,144.06,144.93,49014.0,133.5674,134.4761,133.5674,134.3741,49014.0
2021-03-05 11:40:00,144.83,145.01,144.08,145.01,11946.0,134.2814,134.4483,133.586,134.4483,11946.0
2021-03-05 11:45:00,145.04,145.04,144.37,144.38,16944.0,134.4761,134.4761,133.8549,133.8641,16944.0
2021-03-05 11:50:00,144.4,144.56,144.11,144.3,14344.0,133.8827,134.031,133.6138,133.79,14344.0
2021-03-05 11:55:00,144.32,145.21,144.26,145.18,16972.0,133.8085,134.6337,133.7529,134.6059,16972.0
2021-03-05 12:00:00,145.05,145.43,144.87,145.16,23693.0,134.4853,134.8377,134.3185,134.5873,23693.0
2021-03-05 12:05:00,145.12,145.14,144.42,144.42,13168.0,134.5502,134.5688,133.9012,133.9012,13168.0
2021-03-05 12:10:00,144.46,144.74,144.35,144.46,71000.0,133.9383,134.1979,133.8363,133.9383,71000.0
2021-03-05 12:15:00,144.44,145.09,144.35,145.06,48289.0,133.9198,134.5224,133.8363,134.4946,48289.0
2021-03-05 12:20:00,145.16,145.87,144.94,145.77,12348.0,134.5873,135.2456,134.3834,135.1529,12348.0
2021-03-05 12:25:00,145.82,146.2,145.49,146.01,15014.0,135.1993,135.5516,134.8933,135.3754,15014.0
2021-03-05 12:30:00,146.05,146.58,146.05,146.3,19280.0,135.4125,135.9039,135.4125,135.6443,19280.0
2021-03-05 12:35:00,146.3,146.82,145.87,146.77,38143.0,135.6443,136.1264,135.2456,136.0801,38143.0
2021-03-05 12:40:00,146.75,146.99,146.43,146.94,22441.0,136.0615,136.284,135.7648,136.2377,22441.0
2021-03-05 12:45:00,146.91,147.21,146.58,146.59,27396.0,136.2099,136.488,135.9039,135.9132,27396.0
2021-03-05 12:50:00,146.59,147.13,146.36,146.64,18446.0,135.9132,136.4138,135.6999,135.9595,18446.0
2021-03-05 12:55:00,146.73,147.26,146.73,147.18,10282.0,136.043,136.5344,136.043,136.4602,10282.0
2021-03-05 13:00:00,147.22,147.4,146.22,146.4,10920.0,136.4973,136.6642,135.5701,135.737,10920.0
2021-03-05 13:05:00,146.48,147.55,146.48,147.48,14432.0,135.8112,136.8033,135.8112,136.7384,14432.0
2021-03-05 13:10:00,147.35,147.57,147.03,147.37,20288.0,136.6178,136.8218,136.3211,136.6364,20288.0
2021-03-05 13:15:00,147.33,148.4,147.31,148.35,19762.0,136.5993,137.5913,136.5807,137.545,19762.0
2021-03-05 13:20:00,148.34,148.38,147.77,148.12,27142.0,137.5357,137.5728,137.0072,137.3317,27142.0
2021-03-05 13:25:00,148.09,148.48,147.9,148.26,18640.0,137.3039,137.6655,137.1278,137.4615,18640.0
2021-03-05 13:30:00,148.22,148.75,148.22,148.54,19237.0,137.4245,137.9159,137.4245,137.7211,19237.0
2021-03-05 13:35:00,148.78,148.98,148.44,148.86,10528.0,137.9437,138.1291,137.6284,138.0178,10528.0
2021-03-05 13:40:00,148.86,149.04,148.39,148.51,12831.0,138.0178,138.1847,137.5821,137.6933,12831.0
2021-03-05 13:45:00,148.63,148.88,148.29,148.81,24374.0,137.8046,138.0364,137.4894,137.9715,24374.0
2021-03-05 13:50:00,148.89,149.11,148.17,148.26,17523.0,138.0457,138.2496,137.3781,137.4615,17523.0
2021-03-05 13:55:00,148.35,148.98,148.22,148.85,20072.0,137.545,138.1291,137.4245,138.0086,20072.0
2021-03-05 14:00:00,148.97,149.13,148.39,148.44,14145.0,138.1198,138.2682,137.5821,137.6284,14145.0
2021-03-05 14:05:00,148.44,148.57,148.03,148.03,18905.0,137.6284,137.749,137.2483,137.2483,18905.0
2021-03-05 14:10:00,148.03,148.46,147.89,148.35,22001.0,137.2483,137.647,137.1185,137.545,22001.0
2021-03-05 14:15:00,148.43,148.63,147.85,147.92,19100.0,137.6192,137.8046,137.0814,137.1463,19100.0
2021-03-05 14:20:00,147.99,148.33,147.85,148.25,17976.0,137.2112,137.5264,137.0814,137.4523,17976.0
2021-03-05 14:25:00,148.27,148.8,148.24,148.65,15548.0,137.4708,137.9622,137.443,137.8231,15548.0
2021-03-05 14:30:00,148.71,149.54,148.68,149.47,25116.0,137.8788,138.6483,137.851,138.5834,25116.0
2021-03-05 14:35:00,149.48,149.62,149.25,149.27,26155.0,138.5927,138.7225,138.3794,138.398,26155.0
2021-03-05 14:40:00,149.28,149.4,148.71,148.86,18195.0,138.4073,138.5185,137.8788,138.0178,18195.0
2021-03-05 14:45:00,148.89,148.92,148.5,148.84,32109.0,138.0457,138.0735,137.6841,137.9993,32109.0
2021-03-05 14:50:00,148.8,149.06,148.67,148.96,21839.0,137.9622,138.2033,137.8417,138.1106,21839.0
2021-03-05 14:55:00,148.92,149.25,148.85,149.11,16881.0,138.0735,138.3794,138.0086,138.2496,16881.0
2021-03-05 15:00:00,149.13,149.4,149.07,149.24,21145.0,138.2682,138.5185,138.2125,138.3702,21145.0
2021-03-05 15:05:00,149.24,149.24,148.81,148.95,20055.0,138.3702,138.3702,137.9715,138.1013,20055.0
2021-03-05 15:10:00,148.93,149.1,148.6,148.9,22802.0,138.0827,138.2404,137.7768,138.0549,22802.0
2021-03-05 15:15:00,148.89,149.32,148.59,148.82,36345.0,138.0457,138.4443,137.7675,137.9808,36345.0
2021-03-05 15:20:00,148.79,148.92,148.64,148.75,38435.0,137.9529,138.0735,137.8139,137.9159,38435.0
2021-03-05 15:25:00,148.77,149.05,148.61,148.86,23656.0,137.9344,138.194,137.7861,138.0178,23656.0
2021-03-05 15:30:00,148.89,149.06,148.64,148.86,26967.0,138.0457,138.2033,137.8139,138.0178,26967.0
2021-03-05 15:35:00,148.87,149.21,148.8,149.13,43358.0,138.0271,138.3424,137.9622,138.2682,43358.0
2021-03-05 15:40:00,149.18,149.25,148.71,148.99,35825.0,138.3145,138.3794,137.8788,138.1384,35825.0
2021-03-05 15:45:00,148.97,149.17,148.6,148.91,37898.0,138.1198,138.3053,137.7768,138.0642,37898.0
2021-03-05 15:50:00,148.9,149.02,148.39,148.84,90855.0,138.0549,138.1662,137.5821,137.9993,90855.0
2021-03-05 15:55:00,148.83,148.99,148.42,148.89,159894.0,137.99,138.1384,137.6099,138.0457,159894.0
2021-03-08 09:30:00,147.9,148.13,145.89,146.18,50983.0,137.1278,137.341,135.2642,135.533,50983.0
2021-03-08 09:35:00,146.11,147.42,146.04,147.15,22510.0,135.4681,136.6827,135.4032,136.4324,22510.0
2021-03-08 09:40:00,147.22,148.75,147.22,148.72,29396.0,136.4973,137.9159,136.4973,137.888,29396.0
2021-03-08 09:45:00,148.8,149.0,147.66,147.74,24718.0,137.9622,138.1476,136.9052,136.9794,24718.0
2021-03-08 09:50:00,147.75,148.09,147.11,147.58,40494.0,136.9887,137.3039,136.3953,136.8311,40494.0
2021-03-08 09:55:00,147.63,148.22,147.08,147.47,22619.0,136.8774,137.4245,136.3675,136.7291,22619.0
2021-03-08 10:00:00,147.67,148.25,147.36,147.95,15720.0,136.9145,137.4523,136.6271,137.1741,15720.0
2021-03-08 10:05:00,147.94,148.9,147.78,148.9,12487.0,137.1649,138.0549,137.0165,138.0549,12487.0
2021-03-08 10:10:00,148.99,149.2,148.06,148.47,12189.0,138.1384,138.3331,137.2761,137.6562,12189.0
2021-03-08 10:15:00,148.47,148.86,148.27,148.55,14334.0,137.6562,138.0178,137.4708,137.7304,14334.0
2021-03-08 10:20:00,148.79,148.84,148.04,148.04,15205.0,137.9529,137.9993,137.2576,137.2576,15205.0
2021-03-08 10:25:00,148.18,148.97,148.18,148.9,15624.0,137.3874,138.1198,137.3874,138.0549,15624.0
2021-03-08 10:30:00,148.91,149.46,148.79,149.08,13113.0,138.0642,138.5741,137.9529,138.2218,13113.0
2021-03-08 10:35:00,149.1,149.32,148.6,148.78,14256.0,138.2404,138.4443,137.7768,137.9437,14256.0
2021-03-08 10:40:00,148.83,149.21,148.83,149.02,16605.0,137.99,138.3424,137.99,138.1662,16605.0
2021-03-08 10:45:00,149.12,149.56,148.79,148.87,12646.0,138.2589,138.6669,137.9529,138.0271,12646.0
2021-03-08 10:50:00,149.0,149.11,148.53,148.9,10141.0,138.1476,138.2496,137.7119,138.0549,10141.0
2021-03-08 10:55:00,148.96,149.28,148.78,148.87,16169.0,138.1106,138.4073,137.9437,138.0271,16169.0
2021-03-08 11:00:00,148.93,149.35,148.64,148.64,9660.0,138.0827,138.4722,137.8139,137.8139,9660.0
2021-03-08 11:05:00,148.69,149.01,148.3,148.34,17367.0,137.8602,138.1569,137.4986,137.5357,17367.0
2021-03-08 11:10:00,148.32,148.32,147.91,148.15,15872.0,137.5172,137.5172,137.137,137.3596,15872.0
2021-03-08 11:15:00,148.08,148.53,147.7,148.47,14161.0,137.2947,137.7119,136.9423,137.6562,14161.0
2021-03-08 11:20:00,148.61,148.8,148.29,148.67,24734.0,137.7861,137.9622,137.4894,137.8417,24734.0
2021-03-08 11:25:00,148.5,148.62,148.2,148.32,11042.0,137.6841,137.7953,137.4059,137.5172,11042.0
2021-03-08 11:30:00,148.35,148.35,147.92,148.29,21229.0,137.545,137.545,137.1463,137.4894,21229.0
2021-03-08 11:35:00,148.25,148.25,147.78,147.94,25234.0,137.4523,137.4523,137.0165,137.1649,25234.0
2021-03-08 11:40:00,148.02,148.16,147.56,147.56,19231.0,137.239,137.3688,136.8125,136.8125,19231.0
2021-03-08 11:45:00,147.56,147.78,147.34,147.69,18143.0,136.8125,137.0165,136.6086,136.9331,18143.0
2021-03-08 11:50:00,147.69,147.69,147.12,147.29,42951.0,136.9331,136.9331,136.4046,136.5622,42951.0
2021-03-08 11:55:00,147.25,147.68,147.22,147.23,34741.0,136.5251,136.9238,136.4973,136.5066,34741.0
2021-03-08 12:00:00,147.23,147.52,146.88,146.98,21153.0,136.5066,136.7754,136.1821,136.2748,21153.0
2021-03-08 12:05:00,146.98,147.18,146.84,147.1,24453.0,136.2748,136.4602,136.145,136.386,24453.0
2021-03-08 12:10:00,147.06,147.06,146.56,146.78,20772.0,136.3489,136.3489,135.8854,136.0893,20772.0
2021-03-08 12:15:00,146.85,147.14,146.53,146.87,12039.0,136.1542,136.4231,135.8575,136.1728,12039.0
2021-03-08 12:20:00,147.04,148.04,146.98,148.03,10028.0,136.3304,137.2576,136.2748,137.2483,10028.0
2021-03-08 12:25:00,148.04,148.05,147.81,147.98,8128.0,137.2576,137.2668,137.0443,137.2019,8128.0
2021-03-08 12:30:00,147.99,148.15,147.73,148.11,12133.0,137.2112,137.3596,136.9701,137.3225,12133.0
2021-03-08 12:35:00,148.13,148.21,147.64,147.69,6207.0,137.341,137.4152,136.8867,136.9331,6207.0
2021-03-08 12:40:00,147.75,147.95,147.73,147.75,8062.0,136.9887,137.1741,136.9701,136.9887,8062.0
2021-03-08 12:45:00,147.75,148.19,147.69,148.03,7401.0,136.9887,137.3966,136.9331,137.2483,7401.0
2021-03-08 12:50:00,148.12,148.28,147.77,147.89,20307.0,137.3317,137.4801,137.0072,137.1185,20307.0
2021-03-08 12:55:00,147.92,147.92,147.46,147.6,10025.0,137.1463,137.1463,136.7198,136.8496,10025.0
2021-03-08 13:00:00,147.54,147.95,147.54,147.79,13106.0,136.794,137.1741,136.794,137.0258,13106.0
2021-03-08 13:05:00,147.84,148.09,147.71,147.89,18638.0,137.0721,137.3039,136.9516,137.1185,18638.0
2021-03-08 13:10:00,147.9,147.95,147.63,147.63,26913.0,137.1278,137.1741,136.8774,136.8774,26913.0
2021-03-08 13:15:00,147.64,147.97,147.55,147.67,23176.0,136.8867,137.1927,136.8033,136.9145,23176.0
2021-03-08 13:20:00,147.66,147.94,147.59,147.76,19238.0,136.9052,137.1649,136.8403,136.998,19238.0
2021-03-08 13:25:00,147.83,147.91,147.59,147.78,14804.0,137.0629,137.137,136.8403,137.0165,14804.0
2021-03-08 13:30:00,147.79,147.79,147.3,147.31,13735.0,137.0258,137.0258,136.5715,136.5807,13735.0
2021-03-08 13:35:00,147.34,147.55,147.17,147.17,15620.0,136.6086,136.8033,136.4509,136.4509,15620.0
2021-03-08 13:40:00,147.19,147.29,146.71,146.79,12762.0,136.4695,136.5622,136.0244,136.0986,12762.0
2021-03-08 13:45:00,146.77,146.84,146.36,146.49,24011.0,136.0801,136.145,135.6999,135.8205,24011.0
2021-03-08 13:50:00,146.53,146.53,145.99,146.3,15870.0,135.8575,135.8575,135.3569,135.6443,15870.0
2021-03-08 13:55:00,146.3,146.3,145.55,145.72,23563.0,135.6443,135.6443,134.9489,135.1065,23563.0
2021-03-08 14:00:00,145.66,145.82,145.37,145.46,30860.0,135.0509,135.1993,134.782,134.8655,30860.0
2021-03-08 14:05:00,145.45,146.13,145.19,145.71,18369.0,134.8562,135.4867,134.6151,135.0973,18369.0
2021-03-08 14:10:00,145.61,145.91,145.46,145.64,26919.0,135.0046,135.2827,134.8655,135.0324,26919.0
2021-03-08 14:15:00,145.7,145.97,145.31,145.47,26187.0,135.088,135.3383,134.7264,134.8748,26187.0
2021-03-08 14:20:00,145.48,145.75,145.3,145.68,13539.0,134.884,135.1344,134.7171,135.0695,13539.0
2021-03-08 14:25:00,145.64,145.85,145.41,145.48,49179.0,135.0324,135.2271,134.8191,134.884,49179.0
2021-03-08 14:30:00,145.43,145.79,145.43,145.57,21155.0,134.8377,135.1714,134.8377,134.9675,21155.0
2021-03-08 14:35:00,145.52,145.75,145.2,145.2,17027.0,134.9211,135.1344,134.6244,134.6244,17027.0
2021-03-08 14:40:00,145.24,145.35,145.01,145.1,25480.0,134.6615,134.7635,134.4483,134.5317,25480.0
2021-03-08 14:45:00,145.11,145.22,144.85,144.87,27220.0,134.541,134.643,134.2999,134.3185,27220.0
2021-03-08 14:50:00,144.89,145.22,144.84,145.19,17676.0,134.337,134.643,134.2906,134.6151,17676.0
2021-03-08 14:55:00,145.1,145.21,144.94,145.06,11898.0,134.5317,134.6337,134.3834,134.4946,11898.0
2021-03-08 15:00:00,145.03,145.1,144.33,144.45,20853.0,134.4668,134.5317,133.8178,133.929,20853.0
2021-03-08 15:05:00,144.44,144.52,144.23,144.41,22843.0,133.9198,133.9939,133.7251,133.892,22843.0
2021-03-08 15:10:00,144.39,144.58,144.26,144.49,18404.0,133.8734,134.0496,133.7529,133.9661,18404.0
2021-03-08 15:15:00,144.55,144.56,143.95,143.97,23555.0,134.0218,134.031,133.4655,133.484,23555.0
2021-03-08 15:20:00,144.0,144.31,143.91,144.28,20139.0,133.5118,133.7992,133.4284,133.7714,20139.0
2021-03-08 15:25:00,144.36,144.58,144.12,144.12,21148.0,133.8456,134.0496,133.6231,133.6231,21148.0
2021-03-08 15:30:00,144.17,144.53,144.16,144.44,29184.0,133.6694,134.0032,133.6602,133.9198,29184.0
2021-03-08 15:35:00,144.43,145.03,144.43,144.78,35530.0,133.9105,134.4668,133.9105,134.235,35530.0
2021-03-08 15:40:00,144.75,145.18,144.64,145.13,59015.0,134.2072,134.6059,134.1052,134.5595,59015.0
2021-03-08 15:45:00,145.09,145.28,144.6,145.05,60792.0,134.5224,134.6986,134.0681,134.4853,60792.0
2021-03-08 15:50:00,145.16,145.21,144.34,144.42,146448.0,134.5873,134.6337,133.8271,133.9012,146448.0
2021-03-08 15:55:00,144.32,144.72,143.77,144.06,441421.0,133.8085,134.1794,133.2986,133.5674,441421.0
2021-03-09 09:30:00,148.66,149.17,148.17,148.78,66170.0,137.8324,138.3053,137.3781,137.9437,66170.0
2021-03-09 09:35:00,148.55,149.91,148.26,149.65,111416.0,137.7304,138.9914,137.4615,138.7503,111416.0
2021-03-09 09:40:00,149.66,149.66,148.61,148.61,63765.0,138.7596,138.7596,137.7861,137.7861,63765.0
2021-03-09 09:45:00,148.65,149.61,148.62,149.6,38107.0,137.8231,138.7132,137.7953,138.7039,38107.0
2021-03-09 09:50:00,149.52,150.0,148.97,149.01,41788.0,138.6298,139.0748,138.1198,138.1569,41788.0
2021-03-09 09:55:00,149.06,149.82,148.94,149.61,33398.0,138.2033,138.9079,138.092,138.7132,33398.0
2021-03-09 10:00:00,149.77,150.12,149.44,149.63,44396.0,138.8616,139.1861,138.5556,138.7318,44396.0
2021-03-09 10:05:00,149.68,150.19,149.68,149.9,31827.0,138.7781,139.251,138.7781,138.9821,31827.0
2021-03-09 10:10:00,149.98,150.07,149.64,149.66,15334.0,139.0563,139.1397,138.741,138.7596,15334.0
2021-03-09 10:15:00,149.75,149.93,149.44,149.44,27582.0,138.843,139.0099,138.5556,138.5556,27582.0
2021-03-09 10:20:00,149.42,149.57,148.94,149.0,33391.0,138.5371,138.6761,138.092,138.1476,33391.0
2021-03-09 10:25:00,149.05,149.29,148.65,148.73,29613.0,138.194,138.4165,137.8231,137.8973,29613.0
2021-03-09 10:30:00,148.73,148.92,148.55,148.72,18032.0,137.8973,138.0735,137.7304,137.888,18032.0
2021-03-09 10:35:00,148.73,149.07,148.7,149.06,24356.0,137.8973,138.2125,137.8695,138.2033,24356.0
2021-03-09 10:40:00,148.98,149.15,148.82,148.89,17129.0,138.1291,138.2867,137.9808,138.0457,17129.0
2021-03-09 10:45:00,148.89,149.0,148.55,148.71,34143.0,138.0457,138.1476,137.7304,137.8788,34143.0
2021-03-09 10:50:00,148.71,148.91,148.52,148.59,36116.0,137.8788,138.0642,137.7026,137.7675,36116.0
2021-03-09 10:55:00,148.55,148.73,148.41,148.59,19190.0,137.7304,137.8973,137.6006,137.7675,19190.0
2021-03-09 11:00:00,148.65,149.18,148.39,149.16,16660.0,137.8231,138.3145,137.5821,138.296,16660.0
2021-03-09 11:05:00,149.17,149.34,148.72,149.0,27985.0,138.3053,138.4629,137.888,138.1476,27985.0
2021-03-09 11:10:00,148.94,149.03,148.66,148.83,11360.0,138.092,138.1755,137.8324,137.99,11360.0
2021-03-09 11:15:00,148.91,149.06,148.66,148.98,10600.0,138.0642,138.2033,137.8324,138.1291,10600.0
2021-03-09 11:20:00,148.96,149.0,148.34,148.54,9105.0,138.1106,138.1476,137.5357,137.7211,9105.0
2021-03-09 11:25:00,148.55,148.8,148.49,148.6,12326.0,137.7304,137.9622,137.6748,137.7768,12326.0
2021-03-09 11:30:00,148.63,148.85,148.38,148.66,11252.0,137.8046,138.0086,137.5728,137.8324,11252.0
2021-03-09 11:35:00,148.66,148.7,148.29,148.29,11589.0,137.8324,137.8695,137.4894,137.4894,11589.0
2021-03-09 11:40:00,148.21,148.76,148.21,148.61,15617.0,137.4152,137.9251,137.4152,137.7861,15617.0
2021-03-09 11:45:00,148.61,148.7,148.42,148.51,25154.0,137.7861,137.8695,137.6099,137.6933,25154.0
2021-03-09 11:50:00,148.55,148.88,148.46,148.52,16589.0,137.7304,138.0364,137.647,137.7026,16589.0
2021-03-09 11:55:00,148.68,148.96,148.65,148.76,20447.0,137.851,138.1106,137.8231,137.9251,20447.0
2021-03-09 12:00:00,148.83,148.89,148.49,148.54,14943.0,137.99,138.0457,137.6748,137.7211,14943.0
2021-03-09 12:05:00,148.48,148.67,148.47,148.67,35287.0,137.6655,137.8417,137.6562,137.8417,35287.0
2021-03-09 12:10:00,148.73,149.0,148.73,149.0,20360.0,137.8973,138.1476,137.8973,138.1476,20360.0
2021-03-09 12:15:00,148.97,149.01,148.68,148.68,10667.0,138.1198,138.1569,137.851,137.851,10667.0
2021-03-09 12:20:00,148.68,149.0,148.63,148.73,12473.0,137.851,138.1476,137.8046,137.8973,12473.0
2021-03-09 12:25:00,148.74,148.95,148.74,148.82,9534.0,137.9066,138.1013,137.9066,137.9808,9534.0
2021-03-09 12:30:00,148.83,149.08,148.83,149.08,11139.0,137.99,138.2218,137.99,138.2218,11139.0
2021-03-09 12:35:00,149.1,149.31,148.99,149.19,49682.0,138.2404,138.4351,138.1384,138.3238,49682.0
2021-03-09 12:40:00,149.22,149.32,149.08,149.24,29521.0,138.3516,138.4443,138.2218,138.3702,29521.0
2021-03-09 12:45:00,149.27,149.38,148.98,149.26,27802.0,138.398,138.5,138.1291,138.3887,27802.0
2021-03-09 12:50:00,149.16,149.37,149.1,149.36,30400.0,138.296,138.4907,138.2404,138.4814,30400.0
2021-03-09 12:55:00,149.4,149.45,149.11,149.45,20533.0,138.5185,138.5649,138.2496,138.5649,20533.0
2021-03-09 13:00:00,149.52,149.98,149.44,149.82,65255.0,138.6298,139.0563,138.5556,138.9079,65255.0
2021-03-09 13:05:00,149.86,149.94,149.65,149.72,19512.0,138.945,139.0192,138.7503,138.8152,19512.0
2021-03-09 13:10:00,149.73,150.07,149.62,150.07,45151.0,138.8245,139.1397,138.7225,139.1397,45151.0
2021-03-09 13:15:00,150.08,150.11,149.85,150.02,45135.0,139.149,139.1768,138.9357,139.0934,45135.0
2021-03-09 13:20:00,150.07,150.5,149.96,150.17,31129.0,139.1397,139.5384,139.0377,139.2324,31129.0
2021-03-09 13:25:00,150.17,150.32,149.97,150.09,16252.0,139.2324,139.3715,139.047,139.1583,16252.0
2021-03-09 13:30:00,150.09,150.26,149.97,150.26,19080.0,139.1583,139.3159,139.047,139.3159,19080.0
2021-03-09 13:35:00,150.3,150.35,150.08,150.26,26320.0,139.353,139.3993,139.149,139.3159,26320.0
2021-03-09 13:40:00,150.29,150.42,150.04,150.24,25452.0,139.3437,139.4642,139.1119,139.2973,25452.0
2021-03-09 13:45:00,150.18,150.35,150.12,150.21,15214.0,139.2417,139.3993,139.1861,139.2695,15214.0
2021-03-09 13:50:00,150.21,150.9,150.18,150.58,47359.0,139.2695,139.9093,139.2417,139.6126,47359.0
2021-03-09 13:55:00,150.63,150.71,150.52,150.57,20519.0,139.6589,139.7331,139.5569,139.6033,20519.0
2021-03-09 14:00:00,150.58,151.08,150.57,150.86,28215.0,139.6126,140.0761,139.6033,139.8722,28215.0
2021-03-09 14:05:00,150.89,150.99,150.68,150.99,30525.0,139.9,139.9927,139.7053,139.9927,30525.0
2021-03-09 14:10:00,150.97,151.11,150.73,150.82,37827.0,139.9742,140.104,139.7516,139.8351,37827.0
2021-03-09 14:15:00,150.82,150.82,150.42,150.44,13477.0,139.8351,139.8351,139.4642,139.4828,13477.0
2021-03-09 14:20:00,150.48,150.57,150.26,150.34,16061.0,139.5199,139.6033,139.3159,139.39,16061.0
2021-03-09 14:25:00,150.39,150.47,150.29,150.3,18808.0,139.4364,139.5106,139.3437,139.353,18808.0
2021-03-09 14:30:00,150.31,150.51,150.25,150.31,18893.0,139.3622,139.5477,139.3066,139.3622,18893.0
2021-03-09 14:35:00,150.34,150.47,150.25,150.4,18973.0,139.39,139.5106,139.3066,139.4457,18973.0
2021-03-09 14:40:00,150.45,150.7,150.43,150.65,17873.0,139.492,139.7238,139.4735,139.6775,17873.0
2021-03-09 14:45:00,150.69,150.78,150.46,150.48,16622.0,139.7146,139.798,139.5013,139.5199,16622.0
2021-03-09 14:50:00,150.53,150.81,150.5,150.54,26840.0,139.5662,139.8258,139.5384,139.5755,26840.0
2021-03-09 14:55:00,150.59,150.77,150.4,150.51,11802.0,139.6218,139.7887,139.4457,139.5477,11802.0
2021-03-09 15:00:00,150.5,150.59,150.25,150.45,30080.0,139.5384,139.6218,139.3066,139.492,30080.0
2021-03-09 15:05:00,150.44,150.75,150.35,150.6,30118.0,139.4828,139.7702,139.3993,139.6311,30118.0
2021-03-09 15:10:00,150.59,150.7,150.48,150.62,28996.0,139.6218,139.7238,139.5199,139.6497,28996.0
2021-03-09 15:15:00,150.66,150.69,150.49,150.54,26571.0,139.6867,139.7146,139.5291,139.5755,26571.0
2021-03-09 15:20:00,150.53,150.55,150.27,150.3,25012.0,139.5662,139.5848,139.3251,139.353,25012.0
2021-03-09 15:25:00,150.3,150.39,150.04,150.07,29694.0,139.353,139.4364,139.1119,139.1397,29694.0
2021-03-09 15:30:00,150.09,150.4,150.03,150.37,25809.0,139.1583,139.4457,139.1026,139.4179,25809.0
2021-03-09 15:35:00,150.41,150.42,149.93,150.05,34772.0,139.4549,139.4642,139.0099,139.1212,34772.0
2021-03-09 15:40:00,150.05,150.1,149.5,149.58,35082.0,139.1212,139.1675,138.6112,138.6854,35082.0
2021-03-09 15:45:00,149.55,149.62,149.38,149.45,42353.0,138.6576,138.7225,138.5,138.5649,42353.0
2021-03-09 15:50:00,149.46,149.99,149.0,149.72,137411.0,138.5741,139.0655,138.1476,138.8152,137411.0
2021-03-09 15:55:00,149.74,150.03,149.25,149.43,279387.0,138.8337,139.1026,138.3794,138.5463,279387.0
2021-03-10 09:30:00,151.21,151.52,150.39,150.86,93095.0,140.1967,140.4841,139.4364,139.8722,93095.0
2021-03-10 09:35:00,150.64,150.9,150.01,150.27,16289.0,139.6682,139.9093,139.0841,139.3251,16289.0
2021-03-10 09:40:00,150.21,150.77,149.9,150.47,20007.0,139.2695,139.7887,138.9821,139.5106,20007.0
2021-03-10 09:45:00,150.5,151.23,150.5,150.87,60360.0,139.5384,140.2152,139.5384,139.8814,60360.0
2021-03-10 09:50:00,150.82,151.45,150.82,151.29,15266.0,139.8351,140.4192,139.8351,140.2709,15266.0
2021-03-10 09:55:00,151.18,151.33,150.13,150.32,17164.0,140.1689,140.3079,139.1953,139.3715,17164.0
2021-03-10 10:00:00,150.14,150.39,149.2,149.53,43902.0,139.2046,139.4364,138.3331,138.639,43902.0
2021-03-10 10:05:00,149.67,150.32,149.63,150.02,16435.0,138.7688,139.3715,138.7318,139.0934,16435.0
2021-03-10 10:10:00,149.97,150.44,149.85,149.99,17624.0,139.047,139.4828,138.9357,139.0655,17624.0
2021-03-10 10:15:00,149.93,150.18,149.85,150.15,45034.0,139.0099,139.2417,138.9357,139.2139,45034.0
2021-03-10 10:20:00,150.24,150.24,149.16,149.48,20112.0,139.2973,139.2973,138.296,138.5927,20112.0
2021-03-10 10:25:00,149.44,149.52,148.52,148.52,36488.0,138.5556,138.6298,137.7026,137.7026,36488.0
2021-03-10 10:30:00,148.68,149.67,148.65,149.57,28947.0,137.851,138.7688,137.8231,138.6761,28947.0
2021-03-10 10:35:00,149.5,149.6,148.23,148.42,25613.0,138.6112,138.7039,137.4337,137.6099,25613.0
2021-03-10 10:40:00,148.41,148.48,148.07,148.44,8869.0,137.6006,137.6655,137.2854,137.6284,8869.0
2021-03-10 10:45:00,148.5,148.66,147.9,148.12,23135.0,137.6841,137.8324,137.1278,137.3317,23135.0
2021-03-10 10:50:00,148.04,148.05,147.09,147.63,12172.0,137.2576,137.2668,136.3768,136.8774,12172.0
2021-03-10 10:55:00,147.8,148.14,147.62,148.06,11208.0,137.035,137.3503,136.8682,137.2761,11208.0
2021-03-10 11:00:00,148.19,148.71,147.8,148.61,9026.0,137.3966,137.8788,137.035,137.7861,9026.0
2021-03-10 11:05:00,148.62,148.62,148.08,148.22,6686.0,137.7953,137.7953,137.2947,137.4245,6686.0
2021-03-10 11:10:00,148.15,148.23,147.77,148.05,130711.0,137.3596,137.4337,137.0072,137.2668,130711.0
2021-03-10 11:15:00,148.06,148.21,147.8,148.06,22910.0,137.2761,137.4152,137.035,137.2761,22910.0
2021-03-10 11:20:00,148.09,148.51,147.85,147.94,11041.0,137.3039,137.6933,137.0814,137.1649,11041.0
2021-03-10 11:25:00,148.06,148.63,148.06,148.47,7301.0,137.2761,137.8046,137.2761,137.6562,7301.0
2021-03-10 11:30:00,148.41,148.68,147.86,147.94,56594.0,137.6006,137.851,137.0907,137.1649,56594.0
2021-03-10 11:35:00,147.93,148.05,147.68,147.99,47043.0,137.1556,137.2668,136.9238,137.2112,47043.0
2021-03-10 11:40:00,147.93,148.02,147.41,147.54,44422.0,137.1556,137.239,136.6735,136.794,44422.0
2021-03-10 11:45:00,147.52,148.1,147.52,148.1,63395.0,136.7754,137.3132,136.7754,137.3132,63395.0
2021-03-10 11:50:00,148.02,149.02,148.02,148.98,35411.0,137.239,138.1662,137.239,138.1291,35411.0
2021-03-10 11:55:00,149.01,149.32,148.93,149.23,21874.0,138.1569,138.4443,138.0827,138.3609,21874.0
2021-03-10 12:00:00,149.24,149.32,148.54,148.56,12060.0,138.3702,138.4443,137.7211,137.7397,12060.0
2021-03-10 12:05:00,148.5,148.78,148.46,148.66,8738.0,137.6841,137.9437,137.647,137.8324,8738.0
2021-03-10 12:10:00,148.72,148.94,148.68,148.8,9215.0,137.888,138.092,137.851,137.9622,9215.0
2021-03-10 12:15:00,148.76,148.85,148.45,148.58,21453.0,137.9251,138.0086,137.6377,137.7582,21453.0
2021-03-10 12:20:00,148.56,148.68,148.35,148.5,11240.0,137.7397,137.851,137.545,137.6841,11240.0
2021-03-10 12:25:00,148.42,148.54,148.07,148.25,10239.0,137.6099,137.7211,137.2854,137.4523,10239.0
2021-03-10 12:30:00,148.3,148.58,148.07,148.29,12826.0,137.4986,137.7582,137.2854,137.4894,12826.0
2021-03-10 12:35:00,148.32,148.33,147.67,147.67,13670.0,137.5172,137.5264,136.9145,136.9145,13670.0
2021-03-10 12:40:00,147.75,148.04,147.74,148.02,12853.0,136.9887,137.2576,136.9794,137.239,12853.0
2021-03-10 12:45:00,148.06,148.28,147.93,147.93,24172.0,137.2761,137.4801,137.1556,137.1556,24172.0
2021-03-10 12:50:00,147.94,148.21,147.87,148.19,6872.0,137.1649,137.4152,137.0999,137.3966,6872.0
2021-03-10 12:55:00,148.17,148.53,147.95,148.42,12758.0,137.3781,137.7119,137.1741,137.6099,12758.0
2021-03-10 13:00:00,148.33,148.41,147.56,148.28,25352.0,137.5264,137.6006,136.8125,137.4801,25352.0
2021-03-10 13:05:00,148.21,148.62,147.89,148.62,17884.0,137.4152,137.7953,137.1185,137.7953,17884.0
2021-03-10 13:10:00,148.62,148.64,148.31,148.38,14427.0,137.7953,137.8139,137.5079,137.5728,14427.0
2021-03-10 13:15:00,148.44,148.46,147.98,148.19,19077.0,137.6284,137.647,137.2019,137.3966,19077.0
2021-03-10 13:20:00,148.16,148.31,147.97,147.99,9703.0,137.3688,137.5079,137.1927,137.2112,9703.0
2021-03-10 13:25:00,147.93,148.31,147.88,148.22,5894.0,137.1556,137.5079,137.1092,137.4245,5894.0
2021-03-10 13:30:00,148.37,148.4,147.62,147.77,8112.0,137.5635,137.5913,136.8682,137.0072,8112.0
2021-03-10 13:35:00,147.84,147.91,147.39,147.59,9238.0,137.0721,137.137,136.6549,136.8403,9238.0
2021-03-10 13:40:00,147.55,147.99,147.55,147.62,7548.0,136.8033,137.2112,136.8033,136.8682,7548.0
2021-03-10 13:45:00,147.59,147.72,147.36,147.72,16371.0,136.8403,136.9609,136.6271,136.9609,16371.0
2021-03-10 13:50:00,147.81,148.17,147.63,147.91,11746.0,137.0443,137.3781,136.8774,137.137,11746.0
2021-03-10 13:55:00,147.92,148.27,147.89,148.16,27028.0,137.1463,137.4708,137.1185,137.3688,27028.0
2021-03-10 14:00:00,148.19,148.84,148.06,148.81,63774.0,137.3966,137.9993,137.2761,137.9715,63774.0
2021-03-10 14:05:00,148.73,149.01,148.69,148.75,22623.0,137.8973,138.1569,137.8602,137.9159,22623.0
2021-03-10 14:10:00,148.78,149.06,148.75,149.04,29635.0,137.9437,138.2033,137.9159,138.1847,29635.0
2021-03-10 14:15:00,149.1,149.17,148.98,149.1,11736.0,138.2404,138.3053,138.1291,138.2404,11736.0
2021-03-10 14:20:00,149.14,149.17,148.49,148.55,7242.0,138.2774,138.3053,137.6748,137.7304,7242.0
2021-03-10 14:25:00,148.5,149.05,148.49,149.02,21958.0,137.6841,138.194,137.6748,138.1662,21958.0
2021-03-10 14:30:00,149.03,149.03,148.58,148.67,9507.0,138.1755,138.1755,137.7582,137.8417,9507.0
2021-03-10 14:35:00,148.67,148.69,148.23,148.32,15032.0,137.8417,137.8602,137.4337,137.5172,15032.0
2021-03-10 14:40:00,148.36,148.39,148.21,148.34,9718.0,137.5543,137.5821,137.4152,137.5357,9718.0
2021-03-10 14:45:00,148.32,148.96,148.18,148.89,14461.0,137.5172,138.1106,137.3874,138.0457,14461.0
2021-03-10 14:50:00,148.88,148.88,148.49,148.56,14759.0,138.0364,138.0364,137.6748,137.7397,14759.0
2021-03-10 14:55:00,148.46,148.58,148.36,148.49,11124.0,137.647,137.7582,137.5543,137.6748,11124.0
2021-03-10 15:00:00,148.54,148.77,148.07,148.13,10194.0,137.7211,137.9344,137.2854,137.341,10194.0
2021-03-10 15:05:00,148.17,148.28,147.93,148.18,12120.0,137.3781,137.4801,137.1556,137.3874,12120.0
2021-03-10 15:10:00,148.18,148.18,147.68,147.8,13397.0,137.3874,137.3874,136.9238,137.035,13397.0
2021-03-10 15:15:00,147.83,148.14,147.83,148.01,14662.0,137.0629,137.3503,137.0629,137.2298,14662.0
2021-03-10 15:20:00,148.01,148.16,147.8,147.83,11234.0,137.2298,137.3688,137.035,137.0629,11234.0
2021-03-10 15:25:00,147.85,147.92,147.54,147.69,15070.0,137.0814,137.1463,136.794,136.9331,15070.0
2021-03-10 15:30:00,147.7,147.74,147.45,147.55,19572.0,136.9423,136.9794,136.7105,136.8033,19572.0
2021-03-10 15:35:00,147.58,148.01,147.56,147.86,19524.0,136.8311,137.2298,136.8125,137.0907,19524.0
2021-03-10 15:40:00,147.83,148.1,147.81,148.01,24931.0,137.0629,137.3132,137.0443,137.2298,24931.0
2021-03-10 15:45:00,147.98,148.37,147.94,148.37,32244.0,137.2019,137.5635,137.1649,137.5635,32244.0
2021-03-10 15:50:00,148.32,148.32,147.51,147.6,89706.0,137.5172,137.5172,136.7662,136.8496,89706.0
2021-03-10 15:55:00,147.59,147.75,147.1,147.18,178653.0,136.8403,136.9887,136.386,136.4602,178653.0
2021-03-11 09:30:00,150.35,151.8,150.35,151.3,123304.0,139.3993,140.7437,139.3993,140.2801,123304.0
2021-03-11 09:35:00,151.26,151.96,150.82,151.67,50700.0,140.243,140.8921,139.8351,140.6232,50700.0
2021-03-11 09:40:00,151.65,151.65,150.53,150.93,34217.0,140.6046,140.6046,139.5662,139.9371,34217.0
2021-03-11 09:45:00,150.86,150.94,150.29,150.58,22053.0,139.8722,139.9463,139.3437,139.6126,22053.0
2021-03-11 09:50:00,150.58,150.95,150.31,150.64,23210.0,139.6126,139.9556,139.3622,139.6682,23210.0
2021-03-11 09:55:00,150.69,150.85,150.28,150.75,11287.0,139.7146,139.8629,139.3344,139.7702,11287.0
2021-03-11 10:00:00,150.79,151.46,150.75,151.16,34034.0,139.8073,140.4285,139.7702,140.1503,34034.0
2021-03-11 10:05:00,151.12,151.71,151.08,151.51,46760.0,140.1132,140.6603,140.0761,140.4748,46760.0
2021-03-11 10:10:00,151.51,151.57,150.98,151.02,26001.0,140.4748,140.5305,139.9834,140.0205,26001.0
2021-03-11 10:15:00,151.02,151.12,149.99,150.18,24317.0,140.0205,140.1132,139.0655,139.2417,24317.0
2021-03-11 10:20:00,150.16,150.72,150.04,150.43,11568.0,139.2232,139.7424,139.1119,139.4735,11568.0
2021-03-11 10:25:00,150.47,150.69,150.15,150.15,32117.0,139.5106,139.7146,139.2139,139.2139,32117.0
2021-03-11 10:30:00,150.19,150.77,150.15,150.67,55868.0,139.251,139.7887,139.2139,139.696,55868.0
2021-03-11 10:35:00,150.72,150.72,150.23,150.37,36900.0,139.7424,139.7424,139.2881,139.4179,36900.0
2021-03-11 10:40:00,150.37,150.62,150.33,150.5,31778.0,139.4179,139.6497,139.3808,139.5384,31778.0
2021-03-11 10:45:00,150.54,150.57,150.22,150.55,22468.0,139.5755,139.6033,139.2788,139.5848,22468.0
2021-03-11 10:50:00,150.57,150.82,150.56,150.6,21463.0,139.6033,139.8351,139.594,139.6311,21463.0
2021-03-11 10:55:00,150.61,150.7,150.32,150.54,43153.0,139.6404,139.7238,139.3715,139.5755,43153.0
2021-03-11 11:00:00,150.56,151.03,150.56,150.78,33668.0,139.594,140.0298,139.594,139.798,33668.0
2021-03-11 11:05:00,150.78,150.82,150.52,150.72,27440.0,139.798,139.8351,139.5569,139.7424,27440.0
2021-03-11 11:10:00,150.69,150.82,150.66,150.75,32078.0,139.7146,139.8351,139.6867,139.7702,32078.0
2021-03-11 11:15:00,150.76,150.81,150.59,150.69,42076.0,139.7795,139.8258,139.6218,139.7146,42076.0
2021-03-11 11:20:00,150.68,150.77,150.61,150.7,33731.0,139.7053,139.7887,139.6404,139.7238,33731.0
2021-03-11 11:25:00,150.7,151.0,150.58,150.86,131664.0,139.7238,140.002,139.6126,139.8722,131664.0
2021-03-11 11:30:00,150.91,151.32,150.74,150.74,29658.0,139.9185,140.2987,139.7609,139.7609,29658.0
2021-03-11 11:35:00,150.72,151.09,150.62,150.74,48332.0,139.7424,140.0854,139.6497,139.7609,48332.0
2021-03-11 11:40:00,150.75,151.15,150.7,150.99,28286.0,139.7702,140.1411,139.7238,139.9927,28286.0
2021-03-11 11:45:00,151.01,151.16,150.96,151.11,19027.0,140.0112,140.1503,139.9649,140.104,19027.0
2021-03-11 11:50:00,151.12,151.19,150.94,151.16,21806.0,140.1132,140.1781,139.9463,140.1503,21806.0
2021-03-11 11:55:00,151.13,151.15,150.98,151.11,16846.0,140.1225,140.1411,139.9834,140.104,16846.0
2021-03-11 12:00:00,151.11,151.16,150.79,150.83,12717.0,140.104,140.1503,139.8073,139.8444,12717.0
2021-03-11 12:05:00,150.84,151.2,150.84,151.15,30387.0,139.8536,140.1874,139.8536,140.1411,30387.0
2021-03-11 12:10:00,151.15,151.62,151.14,151.51,26183.0,140.1411,140.5768,140.1318,140.4748,26183.0
2021-03-11 12:15:00,151.58,151.62,151.43,151.46,17559.0,140.5397,140.5768,140.4007,140.4285,17559.0
2021-03-11 12:20:00,151.38,151.63,151.38,151.58,26004.0,140.3543,140.5861,140.3543,140.5397,26004.0
2021-03-11 12:25:00,151.53,151.67,151.38,151.59,14578.0,140.4934,140.6232,140.3543,140.549,14578.0
2021-03-11 12:30:00,151.63,151.76,151.38,151.45,25196.0,140.5861,140.7066,140.3543,140.4192,25196.0
2021-03-11 12:35:00,151.42,151.72,151.33,151.65,11436.0,140.3914,140.6695,140.3079,140.6046,11436.0
2021-03-11 12:40:00,151.62,151.63,151.41,151.56,14098.0,140.5768,140.5861,140.3821,140.5212,14098.0
2021-03-11 12:45:00,151.52,151.79,151.52,151.62,14417.0,140.4841,140.7344,140.4841,140.5768,14417.0
2021-03-11 12:50:00,151.61,151.62,151.35,151.39,11373.0,140.5675,140.5768,140.3265,140.3636,11373.0
2021-03-11 12:55:00,151.42,151.91,151.42,151.65,36130.0,140.3914,140.8457,140.3914,140.6046,36130.0
2021-03-11 13:00:00,151.61,152.12,151.57,152.08,33734.0,140.5675,141.0404,140.5305,141.0033,33734.0
2021-03-11 13:05:00,152.09,152.09,151.83,151.84,30368.0,141.0126,141.0126,140.7715,140.7808,30368.0
2021-03-11 13:10:00,151.83,152.01,151.69,151.81,14437.0,140.7715,140.9384,140.6417,140.753,14437.0
2021-03-11 13:15:00,151.84,151.85,151.6,151.6,6799.0,140.7808,140.7901,140.5583,140.5583,6799.0
2021-03-11 13:20:00,151.56,151.61,151.41,151.46,13304.0,140.5212,140.5675,140.3821,140.4285,13304.0
2021-03-11 13:25:00,151.51,151.55,151.37,151.47,6992.0,140.4748,140.5119,140.345,140.4377,6992.0
2021-03-11 13:30:00,151.52,151.61,151.28,151.31,11483.0,140.4841,140.5675,140.2616,140.2894,11483.0
2021-03-11 13:35:00,151.33,151.47,151.28,151.33,13383.0,140.3079,140.4377,140.2616,140.3079,13383.0
2021-03-11 13:40:00,151.33,151.54,151.21,151.35,18627.0,140.3079,140.5026,140.1967,140.3265,18627.0
2021-03-11 13:45:00,151.39,151.43,151.24,151.36,23439.0,140.3636,140.4007,140.2245,140.3358,23439.0
2021-03-11 13:50:00,151.36,151.53,151.22,151.37,49145.0,140.3358,140.4934,140.206,140.345,49145.0
2021-03-11 13:55:00,151.38,151.39,151.06,151.27,14122.0,140.3543,140.3636,140.0576,140.2523,14122.0
2021-03-11 14:00:00,151.29,151.57,151.29,151.57,11109.0,140.2709,140.5305,140.2709,140.5305,11109.0
2021-03-11 14:05:00,151.57,151.74,151.43,151.53,13617.0,140.5305,140.6881,140.4007,140.4934,13617.0
2021-03-11 14:10:00,151.57,151.76,151.49,151.66,14303.0,140.5305,140.7066,140.4563,140.6139,14303.0
2021-03-11 14:15:00,151.6,151.88,151.6,151.78,11554.0,140.5583,140.8179,140.5583,140.7252,11554.0
2021-03-11 14:20:00,151.78,151.94,151.72,151.87,15138.0,140.7252,140.8735,140.6695,140.8086,15138.0
2021-03-11 14:25:00,151.85,151.86,151.61,151.63,10692.0,140.7901,140.7993,140.5675,140.5861,10692.0
2021-03-11 14:30:00,151.61,151.76,151.57,151.67,13805.0,140.5675,140.7066,140.5305,140.6232,13805.0
2021-03-11 14:35:00,151.63,151.75,151.48,151.63,14622.0,140.5861,140.6974,140.447,140.5861,14622.0
2021-03-11 14:40:00,151.61,151.71,151.46,151.54,17316.0,140.5675,140.6603,140.4285,140.5026,17316.0
2021-03-11 14:45:00,151.54,151.6,151.26,151.26,12725.0,140.5026,140.5583,140.243,140.243,12725.0
2021-03-11 14:50:00,151.19,151.44,151.19,151.31,20354.0,140.1781,140.4099,140.1781,140.2894,20354.0
2021-03-11 14:55:00,151.31,151.32,151.02,151.12,17604.0,140.2894,140.2987,140.0205,140.1132,17604.0
2021-03-11 15:00:00,151.09,151.3,151.03,151.3,19265.0,140.0854,140.2801,140.0298,140.2801,19265.0
2021-03-11 15:05:00,151.26,151.46,151.05,151.3,17412.0,140.243,140.4285,140.0483,140.2801,17412.0
2021-03-11 15:10:00,151.28,151.42,150.99,150.99,25513.0,140.2616,140.3914,139.9927,139.9927,25513.0
2021-03-11 15:15:00,151.01,151.18,150.64,150.68,44075.0,140.0112,140.1689,139.6682,139.7053,44075.0
2021-03-11 15:20:00,150.74,151.11,150.73,151.11,17167.0,139.7609,140.104,139.7516,140.104,17167.0
2021-03-11 15:25:00,151.1,151.11,150.84,150.87,21249.0,140.0947,140.104,139.8536,139.8814,21249.0
2021-03-11 15:30:00,150.88,151.08,150.86,150.96,42746.0,139.8907,140.0761,139.8722,139.9649,42746.0
2021-03-11 15:35:00,150.98,151.1,150.9,151.07,50168.0,139.9834,140.0947,139.9093,140.0669,50168.0
2021-03-11 15:40:00,151.05,151.26,151.03,151.13,43487.0,140.0483,140.243,140.0298,140.1225,43487.0
2021-03-11 15:45:00,151.16,151.3,151.0,151.01,38288.0,140.1503,140.2801,140.002,140.0112,38288.0
2021-03-11 15:50:00,150.99,151.14,150.65,151.01,95927.0,139.9927,140.1318,139.6775,140.0112,95927.0
2021-03-11 15:55:00,151.01,151.2,150.83,151.15,200828.0,140.0112,140.1874,139.8444,140.1411,200828.0
2021-03-12 09:30:00,148.6,149.39,147.67,149.15,50969.0,137.7768,138.5092,136.9145,138.2867,50969.0
2021-03-12 09:35:00,149.03,149.15,148.31,148.34,20154.0,138.1755,138.2867,137.5079,137.5357,20154.0
2021-03-12 09:40:00,148.28,149.37,148.22,149.29,11464.0,137.4801,138.4907,137.4245,138.4165,11464.0
2021-03-12 09:45:00,149.5,149.58,148.52,149.05,13178.0,138.6112,138.6854,137.7026,138.194,13178.0
2021-03-12 09:50:00,149.03,149.59,149.02,149.48,12854.0,138.1755,138.6947,138.1662,138.5927,12854.0
2021-03-12 09:55:00,149.37,149.54,149.27,149.43,12022.0,138.4907,138.6483,138.398,138.5463,12022.0
2021-03-12 10:00:00,149.52,149.52,148.9,149.12,23771.0,138.6298,138.6298,138.0549,138.2589,23771.0
2021-03-12 10:05:00,149.22,149.64,149.22,149.46,16899.0,138.3516,138.741,138.3516,138.5741,16899.0
2021-03-12 10:10:00,149.46,149.54,148.93,149.13,23657.0,138.5741,138.6483,138.0827,138.2682,23657.0
2021-03-12 10:15:00,149.07,149.15,148.42,148.58,20154.0,138.2125,138.2867,137.6099,137.7582,20154.0
2021-03-12 10:20:00,148.58,148.96,148.24,148.24,13726.0,137.7582,138.1106,137.443,137.443,13726.0
2021-03-12 10:25:00,148.23,148.33,147.58,148.02,27803.0,137.4337,137.5264,136.8311,137.239,27803.0
2021-03-12 10:30:00,148.01,148.67,147.85,148.37,31951.0,137.2298,137.8417,137.0814,137.5635,31951.0
2021-03-12 10:35:00,148.39,148.88,148.28,148.79,37401.0,137.5821,138.0364,137.4801,137.9529,37401.0
2021-03-12 10:40:00,148.82,148.98,148.6,148.93,43738.0,137.9808,138.1291,137.7768,138.0827,43738.0
2021-03-12 10:45:00,148.86,149.21,148.75,149.21,75492.0,138.0178,138.3424,137.9159,138.3424,75492.0
2021-03-12 10:50:00,149.15,149.15,147.96,148.02,23819.0,138.2867,138.2867,137.1834,137.239,23819.0
2021-03-12 10:55:00,148.12,148.14,147.65,147.88,35848.0,137.3317,137.3503,136.896,137.1092,35848.0
2021-03-12 11:00:00,147.86,148.32,147.57,147.96,104986.0,137.0907,137.5172,136.8218,137.1834,104986.0
2021-03-12 11:05:00,147.9,148.33,147.9,148.08,14786.0,137.1278,137.5264,137.1278,137.2947,14786.0
2021-03-12 11:10:00,148.03,148.27,147.93,147.96,10695.0,137.2483,137.4708,137.1556,137.1834,10695.0
2021-03-12 11:15:00,147.93,148.32,147.88,147.94,17607.0,137.1556,137.5172,137.1092,137.1649,17607.0
2021-03-12 11:20:00,147.93,148.29,147.92,148.01,5155.0,137.1556,137.4894,137.1463,137.2298,5155.0
2021-03-12 11:25:00,148.07,148.3,148.07,148.21,10436.0,137.2854,137.4986,137.2854,137.4152,10436.0
2021-03-12 11:30:00,148.2,148.33,147.92,148.12,7845.0,137.4059,137.5264,137.1463,137.3317,7845.0
2021-03-12 11:35:00,148.11,148.43,147.84,148.22,12057.0,137.3225,137.6192,137.0721,137.4245,12057.0
2021-03-12 11:40:00,148.18,148.38,147.98,148.13,26697.0,137.3874,137.5728,137.2019,137.341,26697.0
2021-03-12 11:45:00,148.13,148.19,148.0,148.15,10924.0,137.341,137.3966,137.2205,137.3596,10924.0
2021-03-12 11:50:00,148.15,148.21,147.94,147.94,12891.0,137.3596,137.4152,137.1649,137.1649,12891.0
2021-03-12 11:55:00,147.9,147.9,147.58,147.77,11048.0,137.1278,137.1278,136.8311,137.0072,11048.0
2021-03-12 12:00:00,147.78,147.96,147.55,147.63,11208.0,137.0165,137.1834,136.8033,136.8774,11208.0
2021-03-12 12:05:00,147.64,147.95,147.57,147.8,8139.0,136.8867,137.1741,136.8218,137.035,8139.0
2021-03-12 12:10:00,147.81,148.14,147.8,148.14,13980.0,137.0443,137.3503,137.035,137.3503,13980.0
2021-03-12 12:15:00,148.17,148.49,148.12,148.49,12168.0,137.3781,137.6748,137.3317,137.6748,12168.0
2021-03-12 12:20:00,148.52,148.62,148.41,148.43,6932.0,137.7026,137.7953,137.6006,137.6192,6932.0
2021-03-12 12:25:00,148.47,148.82,148.38,148.66,20051.0,137.6562,137.9808,137.5728,137.8324,20051.0
2021-03-12 12:30:00,148.65,148.86,148.56,148.7,6453.0,137.8231,138.0178,137.7397,137.8695,6453.0
2021-03-12 12:35:00,148.69,148.75,148.47,148.65,6974.0,137.8602,137.9159,137.6562,137.8231,6974.0
2021-03-12 12:40:00,148.75,148.78,148.39,148.51,9298.0,137.9159,137.9437,137.5821,137.6933,9298.0
2021-03-12 12:45:00,148.49,148.68,148.48,148.5,5922.0,137.6748,137.851,137.6655,137.6841,5922.0
2021-03-12 12:50:00,148.53,148.54,148.28,148.45,10143.0,137.7119,137.7211,137.4801,137.6377,10143.0
2021-03-12 12:55:00,148.49,148.56,148.36,148.52,7146.0,137.6748,137.7397,137.5543,137.7026,7146.0
2021-03-12 13:00:00,148.55,148.64,148.33,148.56,7448.0,137.7304,137.8139,137.5264,137.7397,7448.0
2021-03-12 13:05:00,148.63,148.94,148.61,148.89,7102.0,137.8046,138.092,137.7861,138.0457,7102.0
2021-03-12 13:10:00,148.91,149.0,148.72,148.84,8705.0,138.0642,138.1476,137.888,137.9993,8705.0
2021-03-12 13:15:00,148.85,148.9,148.71,148.8,8327.0,138.0086,138.0549,137.8788,137.9622,8327.0
2021-03-12 13:20:00,148.82,149.08,148.82,148.91,9392.0,137.9808,138.2218,137.9808,138.0642,9392.0
2021-03-12 13:25:00,148.97,149.14,148.94,149.14,8462.0,138.1198,138.2774,138.092,138.2774,8462.0
2021-03-12 13:30:00,149.15,149.25,149.1,149.15,8680.0,138.2867,138.3794,138.2404,138.2867,8680.0
2021-03-12 13:35:00,149.15,149.18,148.94,149.03,8191.0,138.2867,138.3145,138.092,138.1755,8191.0
2021-03-12 13:40:00,149.03,149.16,148.89,148.97,8726.0,138.1755,138.296,138.0457,138.1198,8726.0
2021-03-12 13:45:00,148.97,148.97,148.59,148.6,7629.0,138.1198,138.1198,137.7675,137.7768,7629.0
2021-03-12 13:50:00,148.64,149.05,148.63,148.87,18402.0,137.8139,138.194,137.8046,138.0271,18402.0
2021-03-12 13:55:00,148.91,148.99,148.84,148.85,7841.0,138.0642,138.1384,137.9993,138.0086,7841.0
2021-03-12 14:00:00,148.95,149.03,148.81,148.81,7368.0,138.1013,138.1755,137.9715,137.9715,7368.0
2021-03-12 14:05:00,148.83,149.05,148.76,149.05,8204.0,137.99,138.194,137.9251,138.194,8204.0
2021-03-12 14:10:00,148.99,149.09,148.86,148.89,12424.0,138.1384,138.2311,138.0178,138.0457,12424.0
2021-03-12 14:15:00,148.87,148.96,148.78,148.89,10111.0,138.0271,138.1106,137.9437,138.0457,10111.0
2021-03-12 14:20:00,148.85,148.95,148.72,148.91,4472.0,138.0086,138.1013,137.888,138.0642,4472.0
2021-03-12 14:25:00,148.9,149.09,148.73,148.97,13838.0,138.0549,138.2311,137.8973,138.1198,13838.0
2021-03-12 14:30:00,149.02,149.07,148.94,148.97,6176.0,138.1662,138.2125,138.092,138.1198,6176.0
2021-03-12 14:35:00,149.04,149.07,148.75,148.93,10498.0,138.1847,138.2125,137.9159,138.0827,10498.0
2021-03-12 14:40:00,148.93,149.25,148.74,149.18,13497.0,138.0827,138.3794,137.9066,138.3145,13497.0
2021-03-12 14:45:00,149.18,149.29,149.05,149.18,12949.0,138.3145,138.4165,138.194,138.3145,12949.0
2021-03-12 14:50:00,149.18,149.53,149.15,149.42,8839.0,138.3145,138.639,138.2867,138.5371,8839.0
2021-03-12 14:55:00,149.34,149.53,149.27,149.4,7047.0,138.4629,138.639,138.398,138.5185,7047.0
2021-03-12 15:00:00,149.42,149.45,149.15,149.26,8105.0,138.5371,138.5649,138.2867,138.3887,8105.0
2021-03-12 15:05:00,149.3,149.36,149.15,149.24,10710.0,138.4258,138.4814,138.2867,138.3702,10710.0
2021-03-12 15:10:00,149.23,149.42,149.02,149.34,13376.0,138.3609,138.5371,138.1662,138.4629,13376.0
2021-03-12 15:15:00,149.39,149.56,149.37,149.5,12158.0,138.5092,138.6669,138.4907,138.6112,12158.0
2021-03-12 15:20:00,149.48,149.59,149.38,149.48,20976.0,138.5927,138.6947,138.5,138.5927,20976.0
2021-03-12 15:25:00,149.52,149.52,149.27,149.31,14642.0,138.6298,138.6298,138.398,138.4351,14642.0
2021-03-12 15:30:00,149.35,149.37,149.17,149.32,18491.0,138.4722,138.4907,138.3053,138.4443,18491.0
2021-03-12 15:35:00,149.31,149.68,149.26,149.57,23395.0,138.4351,138.7781,138.3887,138.6761,23395.0
2021-03-12 15:40:00,149.57,149.61,149.44,149.48,30906.0,138.6761,138.7132,138.5556,138.5927,30906.0
2021-03-12 15:45:00,149.47,149.58,149.46,149.49,28591.0,138.5834,138.6854,138.5741,138.602,28591.0
2021-03-12 15:50:00,149.45,149.66,149.39,149.39,66950.0,138.5649,138.7596,138.5092,138.5092,66950.0
2021-03-12 15:55:00,149.44,149.83,149.4,149.54,122618.0,138.5556,138.9172,138.5185,138.6483,122618.0
2021-03-15 09:30:00,149.62,149.89,149.1,149.41,37320.0,138.7225,138.9728,138.2404,138.5278,37320.0
2021-03-15 09:35:00,149.4,149.41,148.66,148.9,9704.0,138.5185,138.5278,137.8324,138.0549,9704.0
2021-03-15 09:40:00,148.81,148.81,148.08,148.33,17885.0,137.9715,137.9715,137.2947,137.5264,17885.0
2021-03-15 09:45:00,148.22,148.31,147.96,148.03,18144.0,137.4245,137.5079,137.1834,137.2483,18144.0
2021-03-15 09:50:00,148.09,148.76,148.04,148.69,11497.0,137.3039,137.9251,137.2576,137.8602,11497.0
2021-03-15 09:55:00,148.68,149.1,148.61,148.78,13379.0,137.851,138.2404,137.7861,137.9437,13379.0
2021-03-15 10:00:00,148.68,149.28,148.6,149.06,13966.0,137.851,138.4073,137.7768,138.2033,13966.0
2021-03-15 10:05:00,149.16,149.29,148.88,148.98,8388.0,138.296,138.4165,138.0364,138.1291,8388.0
2021-03-15 10:10:00,149.11,150.04,149.1,149.91,12879.0,138.2496,139.1119,138.2404,138.9914,12879.0
2021-03-15 10:15:00,149.81,149.97,149.65,149.81,8690.0,138.8986,139.047,138.7503,138.8986,8690.0
2021-03-15 10:20:00,149.85,150.07,149.53,149.71,13875.0,138.9357,139.1397,138.639,138.8059,13875.0
2021-03-15 10:25:00,149.74,149.89,149.51,149.73,12308.0,138.8337,138.9728,138.6205,138.8245,12308.0
2021-03-15 10:30:00,149.75,150.06,149.5,149.84,6592.0,138.843,139.1304,138.6112,138.9265,6592.0
2021-03-15 10:35:00,149.84,149.95,149.21,149.27,7737.0,138.9265,139.0285,138.3424,138.398,7737.0
2021-03-15 10:40:00,149.21,149.73,149.16,149.68,9215.0,138.3424,138.8245,138.296,138.7781,9215.0
2021-03-15 10:45:00,149.69,149.96,149.67,149.79,6013.0,138.7874,139.0377,138.7688,138.8801,6013.0
2021-03-15 10:50:00,149.76,149.83,149.39,149.41,11833.0,138.8523,138.9172,138.5092,138.5278,11833.0
2021-03-15 10:55:00,149.37,149.47,149.16,149.47,14036.0,138.4907,138.5834,138.296,138.5834,14036.0
2021-03-15 11:00:00,149.45,149.68,149.39,149.68,12728.0,138.5649,138.7781,138.5092,138.7781,12728.0
2021-03-15 11:05:00,149.67,149.98,149.61,149.96,9274.0,138.7688,139.0563,138.7132,139.0377,9274.0
2021-03-15 11:10:00,150.0,150.13,149.62,149.68,11609.0,139.0748,139.1953,138.7225,138.7781,11609.0
2021-03-15 11:15:00,149.74,149.91,149.5,149.63,8253.0,138.8337,138.9914,138.6112,138.7318,8253.0
2021-03-15 11:20:00,149.49,149.52,149.14,149.36,4881.0,138.602,138.6298,138.2774,138.4814,4881.0
2021-03-15 11:25:00,149.27,149.27,148.89,149.11,7129.0,138.398,138.398,138.0457,138.2496,7129.0
2021-03-15 11:30:00,149.11,149.11,148.8,148.8,11518.0,138.2496,138.2496,137.9622,137.9622,11518.0
2021-03-15 11:35:00,148.81,148.81,148.2,148.37,18250.0,137.9715,137.9715,137.4059,137.5635,18250.0
2021-03-15 11:40:00,148.47,148.84,148.47,148.72,6709.0,137.6562,137.9993,137.6562,137.888,6709.0
2021-03-15 11:45:00,148.91,149.1,148.87,148.91,11739.0,138.0642,138.2404,138.0271,138.0642,11739.0
2021-03-15 11:50:00,148.89,149.06,148.78,149.05,25363.0,138.0457,138.2033,137.9437,138.194,25363.0
2021-03-15 11:55:00,149.02,149.08,148.89,148.96,3954.0,138.1662,138.2218,138.0457,138.1106,3954.0
2021-03-15 12:00:00,148.91,149.04,148.84,148.91,4525.0,138.0642,138.1847,137.9993,138.0642,4525.0
2021-03-15 12:05:00,148.94,149.02,148.88,149.01,4131.0,138.092,138.1662,138.0364,138.1569,4131.0
2021-03-15 12:10:00,149.04,149.04,148.91,148.97,8200.0,138.1847,138.1847,138.0642,138.1198,8200.0
2021-03-15 12:15:00,148.97,149.11,148.86,149.11,5409.0,138.1198,138.2496,138.0178,138.2496,5409.0
2021-03-15 12:20:00,149.07,149.21,149.01,149.03,9845.0,138.2125,138.3424,138.1569,138.1755,9845.0
2021-03-15 12:25:00,149.03,149.07,148.83,148.84,3425.0,138.1755,138.2125,137.99,137.9993,3425.0
2021-03-15 12:30:00,148.85,149.02,148.77,149.0,6519.0,138.0086,138.1662,137.9344,138.1476,6519.0
2021-03-15 12:35:00,149.02,149.05,148.84,148.9,14143.0,138.1662,138.194,137.9993,138.0549,14143.0
2021-03-15 12:40:00,148.88,148.99,148.78,148.78,5111.0,138.0364,138.1384,137.9437,137.9437,5111.0
2021-03-15 12:45:00,148.82,149.1,148.77,149.06,12054.0,137.9808,138.2404,137.9344,138.2033,12054.0
2021-03-15 12:50:00,149.03,149.15,148.8,149.13,14493.0,138.1755,138.2867,137.9622,138.2682,14493.0
2021-03-15 12:55:00,149.2,149.2,148.93,148.98,18065.0,138.3331,138.3331,138.0827,138.1291,18065.0
2021-03-15 13:00:00,148.99,149.15,148.94,149.14,5202.0,138.1384,138.2867,138.092,138.2774,5202.0
2021-03-15 13:05:00,149.18,149.38,149.1,149.26,17054.0,138.3145,138.5,138.2404,138.3887,17054.0
2021-03-15 13:10:00,149.18,149.18,148.96,149.03,13159.0,138.3145,138.3145,138.1106,138.1755,13159.0
2021-03-15 13:15:00,148.98,149.07,148.93,149.07,5316.0,138.1291,138.2125,138.0827,138.2125,5316.0
2021-03-15 13:20:00,149.07,149.08,148.91,149.03,11886.0,138.2125,138.2218,138.0642,138.1755,11886.0
2021-03-15 13:25:00,148.96,149.15,148.9,149.12,7517.0,138.1106,138.2867,138.0549,138.2589,7517.0
2021-03-15 13:30:00,149.09,149.19,148.98,149.19,15642.0,138.2311,138.3238,138.1291,138.3238,15642.0
2021-03-15 13:35:00,149.19,149.27,149.02,149.2,16866.0,138.3238,138.398,138.1662,138.3331,16866.0
2021-03-15 13:40:00,149.13,149.33,149.13,149.22,7413.0,138.2682,138.4536,138.2682,138.3516,7413.0
2021-03-15 13:45:00,149.28,149.31,149.12,149.17,7946.0,138.4073,138.4351,138.2589,138.3053,7946.0
2021-03-15 13:50:00,149.16,149.28,149.05,149.21,14218.0,138.296,138.4073,138.194,138.3424,14218.0
2021-03-15 13:55:00,149.25,149.28,149.09,149.27,15896.0,138.3794,138.4073,138.2311,138.398,15896.0
2021-03-15 14:00:00,149.31,149.65,149.31,149.52,19339.0,138.4351,138.7503,138.4351,138.6298,19339.0
2021-03-15 14:05:00,149.48,149.55,149.39,149.52,12914.0,138.5927,138.6576,138.5092,138.6298,12914.0
2021-03-15 14:10:00,149.48,149.69,149.47,149.69,10357.0,138.5927,138.7874,138.5834,138.7874,10357.0
2021-03-15 14:15:00,149.66,149.7,149.56,149.69,10166.0,138.7596,138.7967,138.6669,138.7874,10166.0
2021-03-15 14:20:00,149.72,150.05,149.66,150.03,14943.0,138.8152,139.1212,138.7596,139.1026,14943.0
2021-03-15 14:25:00,150.05,150.24,150.01,150.05,15464.0,139.1212,139.2973,139.0841,139.1212,15464.0
2021-03-15 14:30:00,150.08,150.2,150.06,150.17,11233.0,139.149,139.2602,139.1304,139.2324,11233.0
2021-03-15 14:35:00,150.12,150.37,150.12,150.27,12935.0,139.1861,139.4179,139.1861,139.3251,12935.0
2021-03-15 14:40:00,150.23,150.37,150.13,150.21,12129.0,139.2881,139.4179,139.1953,139.2695,12129.0
2021-03-15 14:45:00,150.23,150.33,150.2,150.24,10863.0,139.2881,139.3808,139.2602,139.2973,10863.0
2021-03-15 14:50:00,150.27,150.37,150.18,150.31,10299.0,139.3251,139.4179,139.2417,139.3622,10299.0
2021-03-15 14:55:00,150.33,150.42,150.29,150.4,13443.0,139.3808,139.4642,139.3437,139.4457,13443.0
2021-03-15 15:00:00,150.39,150.5,150.3,150.3,10257.0,139.4364,139.5384,139.353,139.353,10257.0
2021-03-15 15:05:00,150.27,150.33,150.15,150.3,15306.0,139.3251,139.3808,139.2139,139.353,15306.0
2021-03-15 15:10:00,150.28,150.37,150.23,150.25,9852.0,139.3344,139.4179,139.2881,139.3066,9852.0
2021-03-15 15:15:00,150.24,150.34,150.16,150.2,11445.0,139.2973,139.39,139.2232,139.2602,11445.0
2021-03-15 15:20:00,150.21,150.23,149.9,150.02,8484.0,139.2695,139.2881,138.9821,139.0934,8484.0
2021-03-15 15:25:00,150.0,150.14,149.75,149.83,10081.0,139.0748,139.2046,138.843,138.9172,10081.0
2021-03-15 15:30:00,149.86,150.06,149.86,150.02,13914.0,138.945,139.1304,138.945,139.0934,13914.0
2021-03-15 15:35:00,150.03,150.45,150.03,150.34,14485.0,139.1026,139.492,139.1026,139.39,14485.0
2021-03-15 15:40:00,150.35,150.39,150.18,150.35,11127.0,139.3993,139.4364,139.2417,139.3993,11127.0
2021-03-15 15:45:00,150.35,150.5,150.34,150.42,18415.0,139.3993,139.5384,139.39,139.4642,18415.0
2021-03-15 15:50:00,150.43,150.63,150.08,150.55,49794.0,139.4735,139.6589,139.149,139.5848,49794.0
2021-03-15 15:55:00,150.61,151.11,150.55,151.02,121357.0,139.6404,140.104,139.5848,140.0205,121357.0
2021-03-16 09:30:00,152.34,152.85,152.13,152.84,29449.0,141.2444,141.7172,141.0497,141.708,29449.0
2021-03-16 09:35:00,152.75,152.91,152.01,152.01,12751.0,141.6245,141.7729,140.9384,140.9384,12751.0
2021-03-16 09:40:00,152.16,152.62,151.94,152.51,10486.0,141.0775,141.504,140.8735,141.402,10486.0
2021-03-16 09:45:00,152.52,153.26,152.52,153.19,27820.0,141.4113,142.0974,141.4113,142.0325,27820.0
2021-03-16 09:50:00,153.2,153.28,152.55,153.01,21617.0,142.0417,142.1159,141.4391,141.8656,21617.0
2021-03-16 09:55:00,153.01,153.48,152.96,153.4,22443.0,141.8656,142.3013,141.8192,142.2272,22443.0
2021-03-16 10:00:00,153.36,153.56,153.11,153.43,16227.0,142.1901,142.3755,141.9583,142.255,16227.0
2021-03-16 10:05:00,153.46,153.69,153.18,153.6,15508.0,142.2828,142.4961,142.0232,142.4126,15508.0
2021-03-16 10:10:00,153.61,154.19,153.58,154.0,35312.0,142.4219,142.9596,142.3941,142.7835,35312.0
2021-03-16 10:15:00,154.0,154.19,153.37,153.55,16498.0,142.7835,142.9596,142.1994,142.3662,16498.0
2021-03-16 10:20:00,153.55,153.55,153.3,153.3,9890.0,142.3662,142.3662,142.1345,142.1345,9890.0
2021-03-16 10:25:00,153.25,153.68,153.24,153.68,10066.0,142.0881,142.4868,142.0788,142.4868,10066.0
2021-03-16 10:30:00,153.73,154.1,153.59,154.05,11079.0,142.5331,142.8762,142.4033,142.8298,11079.0
2021-03-16 10:35:00,154.02,154.06,153.79,153.85,15816.0,142.802,142.8391,142.5888,142.6444,15816.0
2021-03-16 10:40:00,153.87,154.1,153.81,154.01,16712.0,142.6629,142.8762,142.6073,142.7927,16712.0
2021-03-16 10:45:00,153.95,153.96,153.6,153.72,11688.0,142.7371,142.7464,142.4126,142.5239,11688.0
2021-03-16 10:50:00,153.79,154.02,153.73,153.77,8532.0,142.5888,142.802,142.5331,142.5702,8532.0
2021-03-16 10:55:00,153.83,154.05,153.75,153.78,9093.0,142.6259,142.8298,142.5517,142.5795,9093.0
2021-03-16 11:00:00,153.82,154.22,153.78,154.14,11716.0,142.6166,142.9874,142.5795,142.9133,11716.0
2021-03-16 11:05:00,154.11,154.4,154.06,154.33,13494.0,142.8855,143.1543,142.8391,143.0894,13494.0
2021-03-16 11:10:00,154.31,154.45,154.17,154.3,10402.0,143.0709,143.2007,142.9411,143.0616,10402.0
2021-03-16 11:15:00,154.28,154.34,154.0,154.13,9684.0,143.0431,143.0987,142.7835,142.904,9684.0
2021-03-16 11:20:00,154.14,154.49,154.13,154.49,8777.0,142.9133,143.2378,142.904,143.2378,8777.0
2021-03-16 11:25:00,154.45,154.51,154.13,154.18,16858.0,143.2007,143.2563,142.904,142.9504,16858.0
2021-03-16 11:30:00,154.24,154.3,153.91,153.98,7563.0,143.006,143.0616,142.7,142.7649,7563.0
2021-03-16 11:35:00,153.97,154.03,153.84,153.98,7340.0,142.7557,142.8113,142.6351,142.7649,7340.0
2021-03-16 11:40:00,154.0,154.29,153.96,154.29,5786.0,142.7835,143.0524,142.7464,143.0524,5786.0
2021-03-16 11:45:00,154.24,154.28,153.93,153.97,7633.0,143.006,143.0431,142.7186,142.7557,7633.0
2021-03-16 11:50:00,154.07,154.22,153.93,154.18,9149.0,142.8484,142.9874,142.7186,142.9504,9149.0
2021-03-16 11:55:00,154.17,154.17,154.0,154.12,5168.0,142.9411,142.9411,142.7835,142.8947,5168.0
2021-03-16 12:00:00,154.07,154.3,154.03,154.23,8305.0,142.8484,143.0616,142.8113,142.9967,8305.0
2021-03-16 12:05:00,154.27,154.37,154.19,154.27,7252.0,143.0338,143.1265,142.9596,143.0338,7252.0
2021-03-16 12:10:00,154.31,154.34,153.98,153.98,7094.0,143.0709,143.0987,142.7649,142.7649,7094.0
2021-03-16 12:15:00,154.05,154.05,153.71,153.84,7978.0,142.8298,142.8298,142.5146,142.6351,7978.0
2021-03-16 12:20:00,153.91,153.98,153.63,153.68,7470.0,142.7,142.7649,142.4404,142.4868,7470.0
2021-03-16 12:25:00,153.63,153.63,153.04,153.3,7778.0,142.4404,142.4404,141.8934,142.1345,7778.0
2021-03-16 12:30:00,153.28,153.86,153.23,153.86,8987.0,142.1159,142.6537,142.0696,142.6537,8987.0
2021-03-16 12:35:00,153.74,153.92,153.72,153.85,6798.0,142.5424,142.7093,142.5239,142.6444,6798.0
2021-03-16 12:40:00,153.91,154.16,153.86,153.95,5992.0,142.7,142.9318,142.6537,142.7371,5992.0
2021-03-16 12:45:00,153.94,153.99,153.83,153.92,14521.0,142.7278,142.7742,142.6259,142.7093,14521.0
2021-03-16 12:50:00,153.89,154.12,153.82,154.12,5137.0,142.6815,142.8947,142.6166,142.8947,5137.0
2021-03-16 12:55:00,154.1,154.14,153.91,153.91,5586.0,142.8762,142.9133,142.7,142.7,5586.0
2021-03-16 13:00:00,153.93,154.36,153.87,154.33,8658.0,142.7186,143.1173,142.6629,143.0894,8658.0
2021-03-16 13:05:00,154.29,154.4,154.21,154.32,7621.0,143.0524,143.1543,142.9782,143.0802,7621.0
2021-03-16 13:10:00,154.3,154.35,154.18,154.2,6077.0,143.0616,143.108,142.9504,142.9689,6077.0
2021-03-16 13:15:00,154.19,154.32,154.09,154.27,9148.0,142.9596,143.0802,142.8669,143.0338,9148.0
2021-03-16 13:20:00,154.27,154.28,154.08,154.16,10286.0,143.0338,143.0431,142.8576,142.9318,10286.0
2021-03-16 13:25:00,154.2,154.32,154.08,154.08,6833.0,142.9689,143.0802,142.8576,142.8576,6833.0
2021-03-16 13:30:00,154.1,154.1,153.82,153.91,5576.0,142.8762,142.8762,142.6166,142.7,5576.0
2021-03-16 13:35:00,153.85,153.89,153.7,153.75,9278.0,142.6444,142.6815,142.5053,142.5517,9278.0
2021-03-16 13:40:00,153.75,153.83,153.64,153.65,7357.0,142.5517,142.6259,142.4497,142.459,7357.0
2021-03-16 13:45:00,153.63,153.99,153.61,153.93,13741.0,142.4404,142.7742,142.4219,142.7186,13741.0
2021-03-16 13:50:00,153.88,154.0,153.78,153.79,10538.0,142.6722,142.7835,142.5795,142.5888,10538.0
2021-03-16 13:55:00,153.8,154.02,153.7,153.78,14187.0,142.598,142.802,142.5053,142.5795,14187.0
2021-03-16 14:00:00,153.8,154.05,153.73,154.05,5132.0,142.598,142.8298,142.5331,142.8298,5132.0
2021-03-16 14:05:00,154.0,154.01,153.23,153.54,11017.0,142.7835,142.7927,142.0696,142.357,11017.0
2021-03-16 14:10:00,153.55,153.75,153.51,153.72,6259.0,142.3662,142.5517,142.3292,142.5239,6259.0
2021-03-16 14:15:00,153.77,153.99,153.74,153.76,8900.0,142.5702,142.7742,142.5424,142.561,8900.0
2021-03-16 14:20:00,153.72,153.73,153.34,153.44,11242.0,142.5239,142.5331,142.1715,142.2643,11242.0
2021-03-16 14:25:00,153.38,153.38,152.96,152.97,23911.0,142.2086,142.2086,141.8192,141.8285,23911.0
2021-03-16 14:30:00,152.89,153.11,152.82,152.82,9325.0,141.7543,141.9583,141.6894,141.6894,9325.0
2021-03-16 14:35:00,152.87,152.97,152.72,152.8,9163.0,141.7358,141.8285,141.5967,141.6709,9163.0
2021-03-16 14:40:00,152.84,152.91,152.58,152.66,12711.0,141.708,141.7729,141.4669,141.5411,12711.0
2021-03-16 14:45:00,152.63,153.01,152.58,152.81,17913.0,141.5133,141.8656,141.4669,141.6801,17913.0
2021-03-16 14:50:00,152.89,153.32,152.81,153.29,13873.0,141.7543,142.153,141.6801,142.1252,13873.0
2021-03-16 14:55:00,153.28,153.55,153.15,153.22,15291.0,142.1159,142.3662,141.9954,142.0603,15291.0
2021-03-16 15:00:00,153.25,153.25,152.78,153.11,11811.0,142.0881,142.0881,141.6523,141.9583,11811.0
2021-03-16 15:05:00,153.12,153.43,153.08,153.16,9511.0,141.9676,142.255,141.9305,142.0047,9511.0
2021-03-16 15:10:00,153.13,153.35,153.1,153.24,6749.0,141.9768,142.1808,141.949,142.0788,6749.0
2021-03-16 15:15:00,153.24,153.38,153.2,153.29,9065.0,142.0788,142.2086,142.0417,142.1252,9065.0
2021-03-16 15:20:00,153.34,153.83,153.24,153.81,25921.0,142.1715,142.6259,142.0788,142.6073,25921.0
2021-03-16 15:25:00,153.81,153.81,153.3,153.53,19133.0,142.6073,142.6073,142.1345,142.3477,19133.0
2021-03-16 15:30:00,153.54,153.69,153.48,153.66,21270.0,142.357,142.4961,142.3013,142.4682,21270.0
2021-03-16 15:35:00,153.7,153.86,153.57,153.67,18226.0,142.5053,142.6537,142.3848,142.4775,18226.0
2021-03-16 15:40:00,153.64,153.79,153.31,153.37,19020.0,142.4497,142.5888,142.1437,142.1994,19020.0
2021-03-16 15:45:00,153.43,153.6,153.32,153.35,26842.0,142.255,142.4126,142.153,142.1808,26842.0
2021-03-16 15:50:00,153.36,153.64,153.34,153.36,56974.0,142.1901,142.4497,142.1715,142.1901,56974.0
2021-03-16 15:55:00,153.33,153.36,152.97,153.2,111740.0,142.1623,142.1901,141.8285,142.0417,111740.0
2021-03-17 09:30:00,150.42,150.99,150.23,150.47,46730.0,139.4642,139.9927,139.2881,139.5106,46730.0
2021-03-17 09:35:00,150.46,150.64,150.07,150.56,22573.0,139.5013,139.6682,139.1397,139.594,22573.0
2021-03-17 09:40:00,150.49,151.43,150.39,151.35,22335.0,139.5291,140.4007,139.4364,140.3265,22335.0
2021-03-17 09:45:00,151.43,151.93,151.01,151.93,20539.0,140.4007,140.8642,140.0112,140.8642,20539.0
2021-03-17 09:50:00,151.9,151.92,151.47,151.72,18326.0,140.8364,140.855,140.4377,140.6695,18326.0
2021-03-17 09:55:00,151.73,151.79,151.35,151.6,21813.0,140.6788,140.7344,140.3265,140.5583,21813.0
2021-03-17 10:00:00,151.7,152.0,151.59,151.76,23317.0,140.651,140.9291,140.549,140.7066,23317.0
2021-03-17 10:05:00,151.8,151.89,151.22,151.76,13877.0,140.7437,140.8272,140.206,140.7066,13877.0
2021-03-17 10:10:00,151.72,152.1,151.55,152.01,13996.0,140.6695,141.0219,140.5119,140.9384,13996.0
2021-03-17 10:15:00,152.0,152.5,151.9,152.42,11759.0,140.9291,141.3927,140.8364,141.3186,11759.0
2021-03-17 10:20:00,152.32,152.42,151.93,152.37,10859.0,141.2258,141.3186,140.8642,141.2722,10859.0
2021-03-17 10:25:00,152.38,152.51,152.14,152.14,9965.0,141.2815,141.402,141.0589,141.0589,9965.0
2021-03-17 10:30:00,152.08,152.37,151.73,152.24,11803.0,141.0033,141.2722,140.6788,141.1517,11803.0
2021-03-17 10:35:00,152.34,152.47,151.91,151.97,10596.0,141.2444,141.3649,140.8457,140.9013,10596.0
2021-03-17 10:40:00,151.99,151.99,151.24,151.31,9768.0,140.9199,140.9199,140.2245,140.2894,9768.0
2021-03-17 10:45:00,151.21,151.49,151.15,151.44,6430.0,140.1967,140.4563,140.1411,140.4099,6430.0
2021-03-17 10:50:00,151.39,151.6,151.11,151.6,15328.0,140.3636,140.5583,140.104,140.5583,15328.0
2021-03-17 10:55:00,151.6,151.62,151.34,151.47,5108.0,140.5583,140.5768,140.3172,140.4377,5108.0
2021-03-17 11:00:00,151.24,151.24,150.68,150.71,16612.0,140.2245,140.2245,139.7053,139.7331,16612.0
2021-03-17 11:05:00,150.77,150.91,150.72,150.75,6372.0,139.7887,139.9185,139.7424,139.7702,6372.0
2021-03-17 11:10:00,150.68,151.25,150.68,150.95,7257.0,139.7053,140.2338,139.7053,139.9556,7257.0
2021-03-17 11:15:00,150.95,151.19,150.84,151.19,8547.0,139.9556,140.1781,139.8536,140.1781,8547.0
2021-03-17 11:20:00,151.33,151.38,151.0,151.06,9859.0,140.3079,140.3543,140.002,140.0576,9859.0
2021-03-17 11:25:00,151.15,151.34,150.92,151.17,10118.0,140.1411,140.3172,139.9278,140.1596,10118.0
2021-03-17 11:30:00,151.15,151.18,150.75,150.86,9327.0,140.1411,140.1689,139.7702,139.8722,9327.0
2021-03-17 11:35:00,150.86,150.93,150.44,150.5,12897.0,139.8722,139.9371,139.4828,139.5384,12897.0
2021-03-17 11:40:00,150.54,150.56,150.14,150.51,8429.0,139.5755,139.594,139.2046,139.5477,8429.0
2021-03-17 11:45:00,150.56,150.92,150.51,150.76,7600.0,139.594,139.9278,139.5477,139.7795,7600.0
2021-03-17 11:50:00,150.78,151.25,150.78,151.17,13012.0,139.798,140.2338,139.798,140.1596,13012.0
2021-03-17 11:55:00,151.18,151.2,150.86,150.98,6787.0,140.1689,140.1874,139.8722,139.9834,6787.0
2021-03-17 12:00:00,150.86,151.02,150.49,150.67,19766.0,139.8722,140.0205,139.5291,139.696,19766.0
2021-03-17 12:05:00,150.67,151.15,150.67,151.15,7369.0,139.696,140.1411,139.696,140.1411,7369.0
2021-03-17 12:10:00,151.15,151.32,151.09,151.1,9881.0,140.1411,140.2987,140.0854,140.0947,9881.0
2021-03-17 12:15:00,151.17,151.48,151.17,151.41,8470.0,140.1596,140.447,140.1596,140.3821,8470.0
2021-03-17 12:20:00,151.39,151.44,151.23,151.38,5468.0,140.3636,140.4099,140.2152,140.3543,5468.0
2021-03-17 12:25:00,151.34,151.79,151.34,151.57,10369.0,140.3172,140.7344,140.3172,140.5305,10369.0
2021-03-17 12:30:00,151.57,151.6,151.21,151.21,16115.0,140.5305,140.5583,140.1967,140.1967,16115.0
2021-03-17 12:35:00,151.23,151.42,151.15,151.23,9889.0,140.2152,140.3914,140.1411,140.2152,9889.0
2021-03-17 12:40:00,151.24,151.32,150.95,151.03,8441.0,140.2245,140.2987,139.9556,140.0298,8441.0
2021-03-17 12:45:00,151.04,151.19,150.98,151.06,5760.0,140.0391,140.1781,139.9834,140.0576,5760.0
2021-03-17 12:50:00,151.16,151.26,151.06,151.06,9150.0,140.1503,140.243,140.0576,140.0576,9150.0
2021-03-17 12:55:00,151.04,151.1,150.53,150.59,7856.0,140.0391,140.0947,139.5662,139.6218,7856.0
2021-03-17 13:00:00,150.43,150.69,150.36,150.51,11512.0,139.4735,139.7146,139.4086,139.5477,11512.0
2021-03-17 13:05:00,150.51,150.86,150.51,150.8,5033.0,139.5477,139.8722,139.5477,139.8165,5033.0
2021-03-17 13:10:00,150.85,150.98,150.68,150.94,4479.0,139.8629,139.9834,139.7053,139.9463,4479.0
2021-03-17 13:15:00,150.84,151.05,150.66,151.04,6415.0,139.8536,140.0483,139.6867,140.0391,6415.0
2021-03-17 13:20:00,151.03,151.1,150.86,150.98,9145.0,140.0298,140.0947,139.8722,139.9834,9145.0
2021-03-17 13:25:00,150.98,151.12,150.88,151.09,10963.0,139.9834,140.1132,139.8907,140.0854,10963.0
2021-03-17 13:30:00,151.08,151.1,150.8,150.87,3148.0,140.0761,140.0947,139.8165,139.8814,3148.0
2021-03-17 13:35:00,150.9,150.99,150.73,150.76,7769.0,139.9093,139.9927,139.7516,139.7795,7769.0
2021-03-17 13:40:00,150.8,150.91,150.71,150.91,7057.0,139.8165,139.9185,139.7331,139.9185,7057.0
2021-03-17 13:45:00,150.91,150.93,150.78,150.82,5847.0,139.9185,139.9371,139.798,139.8351,5847.0
2021-03-17 13:50:00,150.8,150.8,150.47,150.54,7505.0,139.8165,139.8165,139.5106,139.5755,7505.0
2021-03-17 13:55:00,150.48,150.82,150.47,150.76,7911.0,139.5199,139.8351,139.5106,139.7795,7911.0
2021-03-17 14:00:00,150.87,152.2,150.87,151.47,18629.0,139.8814,141.1146,139.8814,140.4377,18629.0
2021-03-17 14:05:00,151.57,152.21,151.54,152.05,26895.0,140.5305,141.1238,140.5026,140.9755,26895.0
2021-03-17 14:10:00,151.92,153.31,151.92,152.97,22308.0,140.855,142.1437,140.855,141.8285,22308.0
2021-03-17 14:15:00,153.04,153.04,152.53,152.74,19185.0,141.8934,141.8934,141.4205,141.6152,19185.0
2021-03-17 14:20:00,152.75,152.75,152.37,152.37,5470.0,141.6245,141.6245,141.2722,141.2722,5470.0
2021-03-17 14:25:00,152.44,152.64,152.1,152.1,7200.0,141.3371,141.5225,141.0219,141.0219,7200.0
2021-03-17 14:30:00,151.93,152.31,151.88,152.19,5649.0,140.8642,141.2166,140.8179,141.1053,5649.0
2021-03-17 14:35:00,152.27,152.99,152.2,152.95,16101.0,141.1795,141.847,141.1146,141.8099,16101.0
2021-03-17 14:40:00,152.99,153.95,152.91,153.83,18322.0,141.847,142.7371,141.7729,142.6259,18322.0
2021-03-17 14:45:00,153.83,154.0,153.65,153.71,23455.0,142.6259,142.7835,142.459,142.5146,23455.0
2021-03-17 14:50:00,153.67,153.96,153.54,153.95,11186.0,142.4775,142.7464,142.357,142.7371,11186.0
2021-03-17 14:55:00,153.94,154.18,153.73,154.18,15094.0,142.7278,142.9504,142.5331,142.9504,15094.0
2021-03-17 15:00:00,154.33,154.53,153.97,154.47,16925.0,143.0894,143.2749,142.7557,143.2192,16925.0
2021-03-17 15:05:00,154.49,154.87,154.39,154.68,25545.0,143.2378,143.5901,143.1451,143.4139,25545.0
2021-03-17 15:10:00,154.63,154.74,154.18,154.33,16644.0,143.3676,143.4696,142.9504,143.0894,16644.0
2021-03-17 15:15:00,154.37,154.51,154.3,154.31,17124.0,143.1265,143.2563,143.0616,143.0709,17124.0
2021-03-17 15:20:00,154.29,154.3,153.93,154.03,15822.0,143.0524,143.0616,142.7186,142.8113,15822.0
2021-03-17 15:25:00,154.09,154.42,154.09,154.3,12756.0,142.8669,143.1729,142.8669,143.0616,12756.0
2021-03-17 15:30:00,154.33,154.61,154.21,154.55,14699.0,143.0894,143.349,142.9782,143.2934,14699.0
2021-03-17 15:35:00,154.5,154.55,153.98,153.98,17164.0,143.2471,143.2934,142.7649,142.7649,17164.0
2021-03-17 15:40:00,153.98,154.42,153.91,153.91,38167.0,142.7649,143.1729,142.7,142.7,38167.0
2021-03-17 15:45:00,153.97,154.08,153.78,154.07,31395.0,142.7557,142.8576,142.5795,142.8484,31395.0
2021-03-17 15:50:00,154.03,154.06,153.69,154.01,48889.0,142.8113,142.8391,142.4961,142.7927,48889.0
2021-03-17 15:55:00,154.01,154.29,153.81,154.26,118108.0,142.7927,143.0524,142.6073,143.0245,118108.0
2021-03-18 09:30:00,151.35,151.9,151.0,151.71,71376.0,140.3265,140.8364,140.002,140.6603,71376.0
2021-03-18 09:35:00,151.75,152.24,151.34,152.19,11702.0,140.6974,141.1517,140.3172,141.1053,11702.0
2021-03-18 09:40:00,152.35,152.36,151.38,151.66,10955.0,141.2536,141.2629,140.3543,140.6139,10955.0
2021-03-18 09:45:00,151.64,152.01,151.15,151.62,10778.0,140.5954,140.9384,140.1411,140.5768,10778.0
2021-03-18 09:50:00,151.52,152.41,151.44,152.2,17548.0,140.4841,141.3093,140.4099,141.1146,17548.0
2021-03-18 09:55:00,152.19,152.57,152.15,152.49,29701.0,141.1053,141.4576,141.0682,141.3835,29701.0
2021-03-18 10:00:00,152.46,152.54,151.97,152.26,13698.0,141.3556,141.4298,140.9013,141.1702,13698.0
2021-03-18 10:05:00,152.27,152.43,151.62,151.87,12479.0,141.1795,141.3278,140.5768,140.8086,12479.0
2021-03-18 10:10:00,151.87,152.14,151.67,152.06,16556.0,140.8086,141.0589,140.6232,140.9848,16556.0
2021-03-18 10:15:00,152.14,152.35,151.82,152.17,15334.0,141.0589,141.2536,140.7623,141.0868,15334.0
2021-03-18 10:20:00,152.33,152.34,151.88,152.04,13530.0,141.2351,141.2444,140.8179,140.9662,13530.0
2021-03-18 10:25:00,152.03,152.61,151.92,152.57,17633.0,140.957,141.4947,140.855,141.4576,17633.0
2021-03-18 10:30:00,152.55,152.6,152.13,152.36,23480.0,141.4391,141.4854,141.0497,141.2629,23480.0
2021-03-18 10:35:00,152.38,153.03,152.12,152.98,18262.0,141.2815,141.8841,141.0404,141.8378,18262.0
2021-03-18 10:40:00,152.99,153.01,152.44,152.56,12708.0,141.847,141.8656,141.3371,141.4484,12708.0
2021-03-18 10:45:00,152.59,152.73,152.4,152.63,17637.0,141.4762,141.606,141.3,141.5133,17637.0
2021-03-18 10:50:00,152.56,153.08,152.34,152.89,13310.0,141.4484,141.9305,141.2444,141.7543,13310.0
2021-03-18 10:55:00,152.97,153.08,152.77,152.96,7961.0,141.8285,141.9305,141.6431,141.8192,7961.0
2021-03-18 11:00:00,153.04,153.21,152.83,152.89,12625.0,141.8934,142.051,141.6987,141.7543,12625.0
2021-03-18 11:05:00,152.89,152.97,152.75,152.85,9422.0,141.7543,141.8285,141.6245,141.7172,9422.0
2021-03-18 11:10:00,152.81,152.87,152.5,152.59,19548.0,141.6801,141.7358,141.3927,141.4762,19548.0
2021-03-18 11:15:00,152.59,152.93,152.56,152.93,6777.0,141.4762,141.7914,141.4484,141.7914,6777.0
2021-03-18 11:20:00,152.89,153.22,152.77,152.77,12946.0,141.7543,142.0603,141.6431,141.6431,12946.0
2021-03-18 11:25:00,152.72,153.1,152.58,152.98,6912.0,141.5967,141.949,141.4669,141.8378,6912.0
2021-03-18 11:30:00,152.98,152.98,152.49,152.5,12875.0,141.8378,141.8378,141.3835,141.3927,12875.0
2021-03-18 11:35:00,152.45,152.55,152.28,152.37,14643.0,141.3464,141.4391,141.1887,141.2722,14643.0
2021-03-18 11:40:00,152.36,152.43,152.21,152.43,9768.0,141.2629,141.3278,141.1238,141.3278,9768.0
2021-03-18 11:45:00,152.43,152.61,152.3,152.38,12248.0,141.3278,141.4947,141.2073,141.2815,12248.0
2021-03-18 11:50:00,152.45,152.52,152.31,152.34,10289.0,141.3464,141.4113,141.2166,141.2444,10289.0
2021-03-18 11:55:00,152.34,152.45,151.99,152.45,19975.0,141.2444,141.3464,140.9199,141.3464,19975.0
2021-03-18 12:00:00,152.35,152.86,152.26,152.86,13709.0,141.2536,141.7265,141.1702,141.7265,13709.0
2021-03-18 12:05:00,152.9,153.1,152.73,153.09,7360.0,141.7636,141.949,141.606,141.9398,7360.0
2021-03-18 12:10:00,153.1,153.28,152.97,153.02,5105.0,141.949,142.1159,141.8285,141.8749,5105.0
2021-03-18 12:15:00,153.05,153.05,152.78,152.78,8179.0,141.9027,141.9027,141.6523,141.6523,8179.0
2021-03-18 12:20:00,152.79,152.94,152.73,152.79,8392.0,141.6616,141.8007,141.606,141.6616,8392.0
2021-03-18 12:25:00,152.85,153.11,152.85,153.05,8203.0,141.7172,141.9583,141.7172,141.9027,8203.0
2021-03-18 12:30:00,153.12,153.13,152.52,152.59,7532.0,141.9676,141.9768,141.4113,141.4762,7532.0
2021-03-18 12:35:00,152.53,152.53,152.12,152.28,12293.0,141.4205,141.4205,141.0404,141.1887,12293.0
2021-03-18 12:40:00,152.28,152.35,152.0,152.07,8830.0,141.1887,141.2536,140.9291,140.994,8830.0
2021-03-18 12:45:00,152.02,152.03,151.71,151.71,13041.0,140.9477,140.957,140.6603,140.6603,13041.0
2021-03-18 12:50:00,151.69,151.77,151.47,151.59,24605.0,140.6417,140.7159,140.4377,140.549,24605.0
2021-03-18 12:55:00,151.63,151.74,150.89,151.08,45843.0,140.5861,140.6881,139.9,140.0761,45843.0
2021-03-18 13:00:00,151.0,151.81,151.0,151.8,19167.0,140.002,140.753,140.002,140.7437,19167.0
2021-03-18 13:05:00,151.81,151.84,151.39,151.45,8913.0,140.753,140.7808,140.3636,140.4192,8913.0
2021-03-18 13:10:00,151.38,151.67,151.25,151.67,9381.0,140.3543,140.6232,140.2338,140.6232,9381.0
2021-03-18 13:15:00,151.7,151.96,151.57,151.95,9281.0,140.651,140.8921,140.5305,140.8828,9281.0
2021-03-18 13:20:00,151.95,152.26,151.92,152.21,20307.0,140.8828,141.1702,140.855,141.1238,20307.0
2021-03-18 13:25:00,152.2,152.61,152.2,152.5,10828.0,141.1146,141.4947,141.1146,141.3927,10828.0
2021-03-18 13:30:00,152.46,152.46,152.28,152.37,9510.0,141.3556,141.3556,141.1887,141.2722,9510.0
2021-03-18 13:35:00,152.34,152.5,152.26,152.41,7316.0,141.2444,141.3927,141.1702,141.3093,7316.0
2021-03-18 13:40:00,152.46,152.6,152.31,152.44,6632.0,141.3556,141.4854,141.2166,141.3371,6632.0
2021-03-18 13:45:00,152.46,152.46,152.23,152.46,11734.0,141.3556,141.3556,141.1424,141.3556,11734.0
2021-03-18 13:50:00,152.5,152.67,152.4,152.51,13966.0,141.3927,141.5503,141.3,141.402,13966.0
2021-03-18 13:55:00,152.52,152.54,152.38,152.42,5618.0,141.4113,141.4298,141.2815,141.3186,5618.0
2021-03-18 14:00:00,152.43,152.5,152.12,152.29,14675.0,141.3278,141.3927,141.0404,141.198,14675.0
2021-03-18 14:05:00,152.31,152.54,152.31,152.36,15488.0,141.2166,141.4298,141.2166,141.2629,15488.0
2021-03-18 14:10:00,152.44,152.44,152.0,152.32,19497.0,141.3371,141.3371,140.9291,141.2258,19497.0
2021-03-18 14:15:00,152.33,152.33,151.91,152.02,60839.0,141.2351,141.2351,140.8457,140.9477,60839.0
2021-03-18 14:20:00,152.02,152.28,151.95,152.02,20517.0,140.9477,141.1887,140.8828,140.9477,20517.0
2021-03-18 14:25:00,151.97,151.97,151.4,151.4,14239.0,140.9013,140.9013,140.3728,140.3728,14239.0
2021-03-18 14:30:00,151.41,151.7,150.94,151.12,15594.0,140.3821,140.651,139.9463,140.1132,15594.0
2021-03-18 14:35:00,151.12,151.6,150.92,151.38,41403.0,140.1132,140.5583,139.9278,140.3543,41403.0
2021-03-18 14:40:00,151.37,151.37,150.66,150.71,40581.0,140.345,140.345,139.6867,139.7331,40581.0
2021-03-18 14:45:00,150.75,151.08,150.71,151.0,27043.0,139.7702,140.0761,139.7331,140.002,27043.0
2021-03-18 14:50:00,151.13,151.22,150.8,151.03,26624.0,140.1225,140.206,139.8165,140.0298,26624.0
2021-03-18 14:55:00,151.14,151.29,150.97,151.13,24150.0,140.1318,140.2709,139.9742,140.1225,24150.0
2021-03-18 15:00:00,151.08,151.4,150.99,151.04,37438.0,140.0761,140.3728,139.9927,140.0391,37438.0
2021-03-18 15:05:00,151.09,151.25,150.75,151.14,24372.0,140.0854,140.2338,139.7702,140.1318,24372.0
2021-03-18 15:10:00,151.19,151.45,151.05,151.13,25748.0,140.1781,140.4192,140.0483,140.1225,25748.0
2021-03-18 15:15:00,151.08,151.08,150.77,150.94,16382.0,140.0761,140.0761,139.7887,139.9463,16382.0
2021-03-18 15:20:00,150.95,151.03,150.52,150.67,23877.0,139.9556,140.0298,139.5569,139.696,23877.0
2021-03-18 15:25:00,150.68,151.04,150.67,151.04,27764.0,139.7053,140.0391,139.696,140.0391,27764.0
2021-03-18 15:30:00,151.08,151.1,150.43,150.5,30053.0,140.0761,140.0947,139.4735,139.5384,30053.0
2021-03-18 15:35:00,150.52,150.77,150.35,150.44,33581.0,139.5569,139.7887,139.3993,139.4828,33581.0
2021-03-18 15:40:00,150.44,150.57,150.28,150.33,32817.0,139.4828,139.6033,139.3344,139.3808,32817.0
2021-03-18 15:45:00,150.31,150.48,149.79,149.79,44861.0,139.3622,139.5199,138.8801,138.8801,44861.0
2021-03-18 15:50:00,149.78,149.87,149.32,149.32,109407.0,138.8708,138.9543,138.4443,138.4443,109407.0
2021-03-18 15:55:00,149.28,149.75,149.28,149.44,147637.0,138.4073,138.843,138.4073,138.5556,147637.0
2021-03-19 09:30:00,150.05,150.59,149.4,149.63,291491.0,139.1212,139.6218,138.5185,138.7318,291491.0
2021-03-19 09:35:00,149.95,150.28,149.39,149.39,9695.0,139.0285,139.3344,138.5092,138.5092,9695.0
2021-03-19 09:40:00,149.67,149.76,148.22,148.3,13515.0,138.7688,138.8523,137.4245,137.4986,13515.0
2021-03-19 09:45:00,148.27,148.95,148.21,148.62,9760.0,137.4708,138.1013,137.4152,137.7953,9760.0
2021-03-19 09:50:00,148.77,150.09,148.77,149.64,14020.0,137.9344,139.1583,137.9344,138.741,14020.0
2021-03-19 09:55:00,149.57,149.87,149.03,149.22,7633.0,138.6761,138.9543,138.1755,138.3516,7633.0
2021-03-19 10:00:00,149.14,149.14,148.07,148.08,5202.0,138.2774,138.2774,137.2854,137.2947,5202.0
2021-03-19 10:05:00,148.1,148.26,147.74,148.25,16617.0,137.3132,137.4615,136.9794,137.4523,16617.0
2021-03-19 10:10:00,148.32,148.82,147.88,148.63,7138.0,137.5172,137.9808,137.1092,137.8046,7138.0
2021-03-19 10:15:00,148.66,149.19,148.57,149.17,8645.0,137.8324,138.3238,137.749,138.3053,8645.0
2021-03-19 10:20:00,149.19,149.5,149.0,149.09,12436.0,138.3238,138.6112,138.1476,138.2311,12436.0
2021-03-19 10:25:00,149.13,149.35,149.03,149.18,7217.0,138.2682,138.4722,138.1755,138.3145,7217.0
2021-03-19 10:30:00,149.24,149.35,148.37,148.59,9528.0,138.3702,138.4722,137.5635,137.7675,9528.0
2021-03-19 10:35:00,148.63,149.57,148.63,149.49,7893.0,137.8046,138.6761,137.8046,138.602,7893.0
2021-03-19 10:40:00,149.65,150.08,149.55,149.86,7655.0,138.7503,139.149,138.6576,138.945,7655.0
2021-03-19 10:45:00,149.95,150.04,149.37,149.42,13335.0,139.0285,139.1119,138.4907,138.5371,13335.0
2021-03-19 10:50:00,149.42,150.05,149.42,149.83,6405.0,138.5371,139.1212,138.5371,138.9172,6405.0
2021-03-19 10:55:00,149.88,150.21,149.61,150.21,15971.0,138.9636,139.2695,138.7132,139.2695,15971.0
2021-03-19 11:00:00,150.15,150.64,149.99,150.5,10521.0,139.2139,139.6682,139.0655,139.5384,10521.0
2021-03-19 11:05:00,150.47,150.97,150.41,150.55,20198.0,139.5106,139.9742,139.4549,139.5848,20198.0
2021-03-19 11:10:00,150.5,150.78,150.32,150.7,15510.0,139.5384,139.798,139.3715,139.7238,15510.0
2021-03-19 11:15:00,150.74,150.88,150.41,150.56,12639.0,139.7609,139.8907,139.4549,139.594,12639.0
2021-03-19 11:20:00,150.52,150.64,150.24,150.33,20707.0,139.5569,139.6682,139.2973,139.3808,20707.0
2021-03-19 11:25:00,150.27,150.59,149.91,150.59,11134.0,139.3251,139.6218,138.9914,139.6218,11134.0
2021-03-19 11:30:00,150.57,150.73,150.39,150.73,5625.0,139.6033,139.7516,139.4364,139.7516,5625.0
2021-03-19 11:35:00,150.69,151.07,150.62,150.83,9577.0,139.7146,140.0669,139.6497,139.8444,9577.0
2021-03-19 11:40:00,150.82,151.04,150.77,151.03,11830.0,139.8351,140.0391,139.7887,140.0298,11830.0
2021-03-19 11:45:00,151.11,151.26,150.95,151.14,14923.0,140.104,140.243,139.9556,140.1318,14923.0
2021-03-19 11:50:00,151.05,151.49,150.88,151.43,11160.0,140.0483,140.4563,139.8907,140.4007,11160.0
2021-03-19 11:55:00,151.37,151.42,151.25,151.36,4647.0,140.345,140.3914,140.2338,140.3358,4647.0
2021-03-19 12:00:00,151.37,151.74,151.37,151.74,11241.0,140.345,140.6881,140.345,140.6881,11241.0
2021-03-19 12:05:00,151.67,151.99,151.55,151.98,12353.0,140.6232,140.9199,140.5119,140.9106,12353.0
2021-03-19 12:10:00,151.92,151.92,151.58,151.74,11039.0,140.855,140.855,140.5397,140.6881,11039.0
2021-03-19 12:15:00,151.75,151.81,151.6,151.71,9161.0,140.6974,140.753,140.5583,140.6603,9161.0
2021-03-19 12:20:00,151.69,151.96,151.61,151.75,12287.0,140.6417,140.8921,140.5675,140.6974,12287.0
2021-03-19 12:25:00,151.72,151.82,151.55,151.78,9100.0,140.6695,140.7623,140.5119,140.7252,9100.0
2021-03-19 12:30:00,151.83,152.17,151.73,151.78,21662.0,140.7715,141.0868,140.6788,140.7252,21662.0
2021-03-19 12:35:00,151.79,151.97,151.62,151.75,12173.0,140.7344,140.9013,140.5768,140.6974,12173.0
2021-03-19 12:40:00,151.73,152.02,151.73,151.77,8050.0,140.6788,140.9477,140.6788,140.7159,8050.0
2021-03-19 12:45:00,151.84,152.34,151.83,152.18,8214.0,140.7808,141.2444,140.7715,141.096,8214.0
2021-03-19 12:50:00,152.2,152.3,151.99,152.14,8510.0,141.1146,141.2073,140.9199,141.0589,8510.0
2021-03-19 12:55:00,152.12,152.34,152.07,152.26,6084.0,141.0404,141.2444,140.994,141.1702,6084.0
2021-03-19 13:00:00,152.3,152.42,151.88,151.88,10561.0,141.2073,141.3186,140.8179,140.8179,10561.0
2021-03-19 13:05:00,151.89,151.94,151.6,151.87,7174.0,140.8272,140.8735,140.5583,140.8086,7174.0
2021-03-19 13:10:00,151.87,152.24,151.83,152.24,8688.0,140.8086,141.1517,140.7715,141.1517,8688.0
2021-03-19 13:15:00,152.22,152.33,152.05,152.16,7281.0,141.1331,141.2351,140.9755,141.0775,7281.0
2021-03-19 13:20:00,152.22,152.42,152.17,152.37,8528.0,141.1331,141.3186,141.0868,141.2722,8528.0
2021-03-19 13:25:00,152.32,152.81,152.3,152.77,9069.0,141.2258,141.6801,141.2073,141.6431,9069.0
2021-03-19 13:30:00,152.79,152.99,152.69,152.77,23468.0,141.6616,141.847,141.5689,141.6431,23468.0
2021-03-19 13:35:00,152.79,152.93,152.61,152.78,17607.0,141.6616,141.7914,141.4947,141.6523,17607.0
2021-03-19 13:40:00,152.78,152.88,152.67,152.84,11777.0,141.6523,141.745,141.5503,141.708,11777.0
2021-03-19 13:45:00,152.83,152.97,152.75,152.96,8971.0,141.6987,141.8285,141.6245,141.8192,8971.0
2021-03-19 13:50:00,152.93,153.07,152.89,152.96,9373.0,141.7914,141.9212,141.7543,141.8192,9373.0
2021-03-19 13:55:00,152.94,152.94,152.57,152.86,16571.0,141.8007,141.8007,141.4576,141.7265,16571.0
2021-03-19 14:00:00,152.86,153.21,152.83,152.91,23572.0,141.7265,142.051,141.6987,141.7729,23572.0
2021-03-19 14:05:00,152.94,153.08,152.72,152.72,14553.0,141.8007,141.9305,141.5967,141.5967,14553.0
2021-03-19 14:10:00,152.79,152.96,152.63,152.91,32724.0,141.6616,141.8192,141.5133,141.7729,32724.0
2021-03-19 14:15:00,152.9,152.95,152.42,152.5,16586.0,141.7636,141.8099,141.3186,141.3927,16586.0
2021-03-19 14:20:00,152.53,152.58,152.14,152.46,15193.0,141.4205,141.4669,141.0589,141.3556,15193.0
2021-03-19 14:25:00,152.5,152.73,152.42,152.71,10963.0,141.3927,141.606,141.3186,141.5874,10963.0
2021-03-19 14:30:00,152.72,152.8,152.57,152.6,21762.0,141.5967,141.6709,141.4576,141.4854,21762.0
2021-03-19 14:35:00,152.61,152.68,152.47,152.6,11962.0,141.4947,141.5596,141.3649,141.4854,11962.0
2021-03-19 14:40:00,152.58,152.6,152.29,152.33,6468.0,141.4669,141.4854,141.198,141.2351,6468.0
2021-03-19 14:45:00,152.35,152.41,152.02,152.19,7362.0,141.2536,141.3093,140.9477,141.1053,7362.0
2021-03-19 14:50:00,152.16,152.21,151.85,151.93,7205.0,141.0775,141.1238,140.7901,140.8642,7205.0
2021-03-19 14:55:00,151.97,152.19,151.88,152.19,7111.0,140.9013,141.1053,140.8179,141.1053,7111.0
2021-03-19 15:00:00,152.18,152.19,151.56,151.61,9658.0,141.096,141.1053,140.5212,140.5675,9658.0
2021-03-19 15:05:00,151.63,151.67,151.5,151.59,8998.0,140.5861,140.6232,140.4656,140.549,8998.0
2021-03-19 15:10:00,151.52,151.59,151.1,151.11,12926.0,140.4841,140.549,140.0947,140.104,12926.0
2021-03-19 15:15:00,151.11,151.42,151.08,151.15,15929.0,140.104,140.3914,140.0761,140.1411,15929.0
2021-03-19 15:20:00,151.18,151.27,151.04,151.06,14515.0,140.1689,140.2523,140.0391,140.0576,14515.0
2021-03-19 15:25:00,151.06,151.32,150.88,151.19,18818.0,140.0576,140.2987,139.8907,140.1781,18818.0
2021-03-19 15:30:00,151.26,151.45,151.04,151.43,22572.0,140.243,140.4192,140.0391,140.4007,22572.0
2021-03-19 15:35:00,151.45,151.73,151.4,151.47,27137.0,140.4192,140.6788,140.3728,140.4377,27137.0
2021-03-19 15:40:00,151.49,151.79,151.45,151.76,31218.0,140.4563,140.7344,140.4192,140.7066,31218.0
2021-03-19 15:45:00,151.76,151.92,151.4,151.59,31495.0,140.7066,140.855,140.3728,140.549,31495.0
2021-03-19 15:50:00,151.52,152.48,150.9,152.21,147446.0,140.4841,141.3742,139.9093,141.1238,147446.0
2021-03-19 15:55:00,152.19,152.42,151.82,151.91,289216.0,141.1053,141.3186,140.7623,140.8457,289216.0
2021-03-22 09:30:00,153.22,154.7,153.21,154.18,48474.0,142.0603,143.4325,142.051,142.9504,48474.0
2021-03-22 09:35:00,154.28,154.75,153.98,154.73,18944.0,143.0431,143.4788,142.7649,143.4603,18944.0
2021-03-22 09:40:00,154.88,154.88,153.88,154.19,8780.0,143.5994,143.5994,142.6722,142.9596,8780.0
2021-03-22 09:45:00,154.28,154.42,154.01,154.1,14936.0,143.0431,143.1729,142.7927,142.8762,14936.0
2021-03-22 09:50:00,154.17,154.33,153.97,154.06,16920.0,142.9411,143.0894,142.7557,142.8391,16920.0
2021-03-22 09:55:00,154.12,154.13,153.54,153.71,12838.0,142.8947,142.904,142.357,142.5146,12838.0
2021-03-22 10:00:00,153.77,154.24,153.41,153.5,14275.0,142.5702,143.006,142.2364,142.3199,14275.0
2021-03-22 10:05:00,153.56,153.86,153.44,153.52,10549.0,142.3755,142.6537,142.2643,142.3384,10549.0
2021-03-22 10:10:00,153.67,153.89,153.35,153.64,19411.0,142.4775,142.6815,142.1808,142.4497,19411.0
2021-03-22 10:15:00,153.62,153.69,153.34,153.6,10071.0,142.4311,142.4961,142.1715,142.4126,10071.0
2021-03-22 10:20:00,153.62,153.81,153.41,153.46,7908.0,142.4311,142.6073,142.2364,142.2828,7908.0
2021-03-22 10:25:00,153.45,154.0,153.37,153.79,8845.0,142.2735,142.7835,142.1994,142.5888,8845.0
2021-03-22 10:30:00,153.86,154.07,153.83,153.95,6760.0,142.6537,142.8484,142.6259,142.7371,6760.0
2021-03-22 10:35:00,153.92,153.95,153.68,153.85,7956.0,142.7093,142.7371,142.4868,142.6444,7956.0
2021-03-22 10:40:00,153.86,153.92,153.67,153.86,8948.0,142.6537,142.7093,142.4775,142.6537,8948.0
2021-03-22 10:45:00,154.0,154.21,153.98,154.13,6740.0,142.7835,142.9782,142.7649,142.904,6740.0
2021-03-22 10:50:00,154.19,154.39,154.12,154.21,38043.0,142.9596,143.1451,142.8947,142.9782,38043.0
2021-03-22 10:55:00,154.29,154.4,153.87,153.99,8219.0,143.0524,143.1543,142.6629,142.7742,8219.0
2021-03-22 11:00:00,154.02,154.02,153.54,153.78,10721.0,142.802,142.802,142.357,142.5795,10721.0
2021-03-22 11:05:00,153.78,153.84,153.65,153.7,10044.0,142.5795,142.6351,142.459,142.5053,10044.0
2021-03-22 11:10:00,153.73,153.86,153.65,153.73,6016.0,142.5331,142.6537,142.459,142.5331,6016.0
2021-03-22 11:15:00,153.71,153.78,153.66,153.77,3987.0,142.5146,142.5795,142.4682,142.5702,3987.0
2021-03-22 11:20:00,153.75,154.07,153.66,154.01,9213.0,142.5517,142.8484,142.4682,142.7927,9213.0
2021-03-22 11:25:00,154.04,154.04,153.73,153.8,9276.0,142.8206,142.8206,142.5331,142.598,9276.0
2021-03-22 11:30:00,153.83,154.28,153.73,154.19,12274.0,142.6259,143.0431,142.5331,142.9596,12274.0
2021-03-22 11:35:00,154.17,154.24,154.05,154.12,5518.0,142.9411,143.006,142.8298,142.8947,5518.0
2021-03-22 11:40:00,154.11,154.17,153.9,154.17,7092.0,142.8855,142.9411,142.6908,142.9411,7092.0
2021-03-22 11:45:00,154.24,154.35,154.03,154.26,9976.0,143.006,143.108,142.8113,143.0245,9976.0
2021-03-22 11:50:00,154.33,154.65,154.31,154.51,8095.0,143.0894,143.3861,143.0709,143.2563,8095.0
2021-03-22 11:55:00,154.45,154.45,154.23,154.24,6133.0,143.2007,143.2007,142.9967,143.006,6133.0
2021-03-22 12:00:00,154.31,154.45,154.28,154.37,3405.0,143.0709,143.2007,143.0431,143.1265,3405.0
2021-03-22 12:05:00,154.39,154.46,154.24,154.37,7983.0,143.1451,143.21,143.006,143.1265,7983.0
2021-03-22 12:10:00,154.39,154.57,154.39,154.52,8349.0,143.1451,143.312,143.1451,143.2656,8349.0
2021-03-22 12:15:00,154.58,154.72,154.48,154.6,10130.0,143.3212,143.451,143.2285,143.3398,10130.0
2021-03-22 12:20:00,154.69,154.96,154.66,154.85,23166.0,143.4232,143.6736,143.3954,143.5716,23166.0
2021-03-22 12:25:00,154.9,155.05,154.8,155.05,23913.0,143.6179,143.757,143.5252,143.757,23913.0
2021-03-22 12:30:00,155.03,155.37,154.87,155.15,13525.0,143.7385,144.0537,143.5901,143.8497,13525.0
2021-03-22 12:35:00,155.2,155.26,155.01,155.08,12609.0,143.8961,143.9517,143.7199,143.7848,12609.0
2021-03-22 12:40:00,155.06,155.68,155.06,155.68,10965.0,143.7663,144.3411,143.7663,144.3411,10965.0
2021-03-22 12:45:00,155.71,155.95,155.69,155.83,8224.0,144.3689,144.5914,144.3504,144.4802,8224.0
2021-03-22 12:50:00,155.89,155.89,155.6,155.74,9931.0,144.5358,144.5358,144.2669,144.3967,9931.0
2021-03-22 12:55:00,155.79,156.03,155.71,155.95,7215.0,144.4431,144.6656,144.3689,144.5914,7215.0
2021-03-22 13:00:00,156.01,156.02,155.78,155.84,6140.0,144.6471,144.6563,144.4338,144.4895,6140.0
2021-03-22 13:05:00,155.82,155.97,155.76,155.83,6360.0,144.4709,144.61,144.4153,144.4802,6360.0
2021-03-22 13:10:00,155.85,156.02,155.8,155.85,9234.0,144.4987,144.6563,144.4524,144.4987,9234.0
2021-03-22 13:15:00,155.86,156.0,155.82,155.91,7151.0,144.508,144.6378,144.4709,144.5544,7151.0
2021-03-22 13:20:00,155.97,156.12,155.95,156.1,5073.0,144.61,144.7491,144.5914,144.7305,5073.0
2021-03-22 13:25:00,156.05,156.05,155.87,155.87,4911.0,144.6842,144.6842,144.5173,144.5173,4911.0
2021-03-22 13:30:00,155.91,156.15,155.91,156.06,6910.0,144.5544,144.7769,144.5544,144.6934,6910.0
2021-03-22 13:35:00,156.08,156.23,156.02,156.17,5208.0,144.712,144.8511,144.6563,144.7954,5208.0
2021-03-22 13:40:00,156.18,156.26,156.05,156.2,5642.0,144.8047,144.8789,144.6842,144.8232,5642.0
2021-03-22 13:45:00,156.2,156.32,156.1,156.17,6807.0,144.8232,144.9345,144.7305,144.7954,6807.0
2021-03-22 13:50:00,156.16,156.22,156.01,156.15,8757.0,144.7861,144.8418,144.6471,144.7769,8757.0
2021-03-22 13:55:00,156.16,156.17,155.96,156.17,6476.0,144.7861,144.7954,144.6007,144.7954,6476.0
2021-03-22 14:00:00,156.12,156.15,155.94,155.94,6168.0,144.7491,144.7769,144.5822,144.5822,6168.0
2021-03-22 14:05:00,155.97,156.15,155.9,156.07,11673.0,144.61,144.7769,144.5451,144.7027,11673.0
2021-03-22 14:10:00,156.08,156.17,155.77,155.82,16805.0,144.712,144.7954,144.4246,144.4709,16805.0
2021-03-22 14:15:00,155.86,155.86,155.68,155.73,5178.0,144.508,144.508,144.3411,144.3875,5178.0
2021-03-22 14:20:00,155.68,155.8,155.42,155.54,8097.0,144.3411,144.4524,144.1,144.2113,8097.0
2021-03-22 14:25:00,155.58,155.82,155.58,155.81,11250.0,144.2484,144.4709,144.2484,144.4616,11250.0
2021-03-22 14:30:00,155.74,155.98,155.74,155.88,10585.0,144.3967,144.6193,144.3967,144.5265,10585.0
2021-03-22 14:35:00,155.86,155.92,155.61,155.87,7230.0,144.508,144.5636,144.2762,144.5173,7230.0
2021-03-22 14:40:00,155.85,155.86,155.66,155.72,7639.0,144.4987,144.508,144.3226,144.3782,7639.0
2021-03-22 14:45:00,155.7,155.79,155.47,155.56,5385.0,144.3597,144.4431,144.1464,144.2299,5385.0
2021-03-22 14:50:00,155.51,155.68,155.48,155.58,9642.0,144.1835,144.3411,144.1557,144.2484,9642.0
2021-03-22 14:55:00,155.57,155.58,155.39,155.58,11533.0,144.2391,144.2484,144.0722,144.2484,11533.0
2021-03-22 15:00:00,155.56,155.65,155.51,155.57,10079.0,144.2299,144.3133,144.1835,144.2391,10079.0
2021-03-22 15:05:00,155.49,155.5,155.03,155.17,38052.0,144.1649,144.1742,143.7385,143.8683,38052.0
2021-03-22 15:10:00,155.15,155.31,155.08,155.2,10888.0,143.8497,143.9981,143.7848,143.8961,10888.0
2021-03-22 15:15:00,155.23,155.28,154.92,154.98,12139.0,143.9239,143.9702,143.6365,143.6921,12139.0
2021-03-22 15:20:00,154.98,155.16,154.9,154.97,10962.0,143.6921,143.859,143.6179,143.6828,10962.0
2021-03-22 15:25:00,155.0,155.06,154.53,154.57,17155.0,143.7106,143.7663,143.2749,143.312,17155.0
2021-03-22 15:30:00,154.59,154.78,154.42,154.47,15403.0,143.3305,143.5067,143.1729,143.2192,15403.0
2021-03-22 15:35:00,154.47,154.58,154.34,154.54,16293.0,143.2192,143.3212,143.0987,143.2841,16293.0
2021-03-22 15:40:00,154.51,154.55,154.23,154.37,35458.0,143.2563,143.2934,142.9967,143.1265,35458.0
2021-03-22 15:45:00,154.36,154.49,154.2,154.32,29937.0,143.1173,143.2378,142.9689,143.0802,29937.0
2021-03-22 15:50:00,154.22,154.7,154.0,154.44,102800.0,142.9874,143.4325,142.7835,143.1914,102800.0
2021-03-22 15:55:00,154.44,154.67,154.29,154.65,165338.0,143.1914,143.4047,143.0524,143.3861,165338.0
2021-03-23 09:30:00,154.53,154.97,153.55,154.14,29879.0,143.2749,143.6828,142.3662,142.9133,29879.0
2021-03-23 09:35:00,153.95,154.11,153.05,153.46,12255.0,142.7371,142.8855,141.9027,142.2828,12255.0
2021-03-23 09:40:00,153.51,153.72,152.93,153.34,21253.0,142.3292,142.5239,141.7914,142.1715,21253.0
2021-03-23 09:45:00,153.26,153.53,152.93,153.03,7818.0,142.0974,142.3477,141.7914,141.8841,7818.0
2021-03-23 09:50:00,153.06,153.32,152.61,152.68,9909.0,141.9119,142.153,141.4947,141.5596,9909.0
2021-03-23 09:55:00,152.69,153.35,152.61,153.28,11163.0,141.5689,142.1808,141.4947,142.1159,11163.0
2021-03-23 10:00:00,153.28,153.42,152.78,152.85,11023.0,142.1159,142.2457,141.6523,141.7172,11023.0
2021-03-23 10:05:00,152.85,153.39,152.85,153.14,13281.0,141.7172,142.2179,141.7172,141.9861,13281.0
2021-03-23 10:10:00,153.19,153.45,152.96,152.97,12389.0,142.0325,142.2735,141.8192,141.8285,12389.0
2021-03-23 10:15:00,152.97,153.18,152.85,152.91,8190.0,141.8285,142.0232,141.7172,141.7729,8190.0
2021-03-23 10:20:00,152.87,152.92,152.59,152.9,11443.0,141.7358,141.7821,141.4762,141.7636,11443.0
2021-03-23 10:25:00,152.99,153.0,152.47,152.47,13161.0,141.847,141.8563,141.3649,141.3649,13161.0
2021-03-23 10:30:00,152.4,152.41,151.84,151.87,25703.0,141.3,141.3093,140.7808,140.8086,25703.0
2021-03-23 10:35:00,151.9,152.32,151.88,152.22,22102.0,140.8364,141.2258,140.8179,141.1331,22102.0
2021-03-23 10:40:00,152.25,152.35,151.97,152.24,20637.0,141.1609,141.2536,140.9013,141.1517,20637.0
2021-03-23 10:45:00,152.2,152.49,152.15,152.48,23174.0,141.1146,141.3835,141.0682,141.3742,23174.0
2021-03-23 10:50:00,152.44,152.63,152.26,152.48,21396.0,141.3371,141.5133,141.1702,141.3742,21396.0
2021-03-23 10:55:00,152.56,153.06,152.51,153.06,15571.0,141.4484,141.9119,141.402,141.9119,15571.0
2021-03-23 11:00:00,152.93,153.14,152.69,152.76,19131.0,141.7914,141.9861,141.5689,141.6338,19131.0
2021-03-23 11:05:00,152.75,153.2,152.74,152.92,10163.0,141.6245,142.0417,141.6152,141.7821,10163.0
2021-03-23 11:10:00,152.96,153.23,152.63,153.22,19604.0,141.8192,142.0696,141.5133,142.0603,19604.0
2021-03-23 11:15:00,153.1,153.27,153.03,153.07,12047.0,141.949,142.1066,141.8841,141.9212,12047.0
2021-03-23 11:20:00,153.06,153.3,152.97,153.13,17266.0,141.9119,142.1345,141.8285,141.9768,17266.0
2021-03-23 11:25:00,153.2,153.33,153.08,153.29,13038.0,142.0417,142.1623,141.9305,142.1252,13038.0
2021-03-23 11:30:00,153.36,153.36,153.04,153.05,12310.0,142.1901,142.1901,141.8934,141.9027,12310.0
2021-03-23 11:35:00,153.03,153.15,152.37,152.38,10573.0,141.8841,141.9954,141.2722,141.2815,10573.0
2021-03-23 11:40:00,152.35,152.51,152.15,152.16,8584.0,141.2536,141.402,141.0682,141.0775,8584.0
2021-03-23 11:45:00,152.19,152.29,152.11,152.23,5169.0,141.1053,141.198,141.0311,141.1424,5169.0
2021-03-23 11:50:00,152.28,152.29,151.97,151.99,6975.0,141.1887,141.198,140.9013,140.9199,6975.0
2021-03-23 11:55:00,152.01,152.1,151.83,151.97,9992.0,140.9384,141.0219,140.7715,140.9013,9992.0
2021-03-23 12:00:00,151.99,152.39,151.97,152.06,13999.0,140.9199,141.2907,140.9013,140.9848,13999.0
2021-03-23 12:05:00,152.03,152.03,151.25,151.99,25800.0,140.957,140.957,140.2338,140.9199,25800.0
2021-03-23 12:10:00,151.97,152.15,151.74,151.83,11931.0,140.9013,141.0682,140.6881,140.7715,11931.0
2021-03-23 12:15:00,151.82,152.1,151.81,152.06,7268.0,140.7623,141.0219,140.753,140.9848,7268.0
2021-03-23 12:20:00,152.18,152.44,152.02,152.39,13723.0,141.096,141.3371,140.9477,141.2907,13723.0
2021-03-23 12:25:00,152.44,152.6,152.22,152.25,20145.0,141.3371,141.4854,141.1331,141.1609,20145.0
2021-03-23 12:30:00,152.31,152.37,151.89,151.89,5918.0,141.2166,141.2722,140.8272,140.8272,5918.0
2021-03-23 12:35:00,151.95,152.28,151.9,152.21,3480.0,140.8828,141.1887,140.8364,141.1238,3480.0
2021-03-23 12:40:00,152.24,152.24,151.97,152.08,2517.0,141.1517,141.1517,140.9013,141.0033,2517.0
2021-03-23 12:45:00,152.26,152.31,151.83,151.92,7586.0,141.1702,141.2166,140.7715,140.855,7586.0
2021-03-23 12:50:00,151.9,151.98,151.8,151.89,4609.0,140.8364,140.9106,140.7437,140.8272,4609.0
2021-03-23 12:55:00,151.9,152.06,151.89,152.06,3549.0,140.8364,140.9848,140.8272,140.9848,3549.0
2021-03-23 13:00:00,152.04,152.1,151.8,151.81,6150.0,140.9662,141.0219,140.7437,140.753,6150.0
2021-03-23 13:05:00,151.77,152.12,151.74,152.12,11509.0,140.7159,141.0404,140.6881,141.0404,11509.0
2021-03-23 13:10:00,152.1,152.51,152.1,152.51,7509.0,141.0219,141.402,141.0219,141.402,7509.0
2021-03-23 13:15:00,152.47,152.63,152.33,152.42,12393.0,141.3649,141.5133,141.2351,141.3186,12393.0
2021-03-23 13:20:00,152.44,152.46,152.05,152.08,3572.0,141.3371,141.3556,140.9755,141.0033,3572.0
2021-03-23 13:25:00,152.08,152.17,151.83,151.95,4344.0,141.0033,141.0868,140.7715,140.8828,4344.0
2021-03-23 13:30:00,152.0,152.01,151.62,151.7,7716.0,140.9291,140.9384,140.5768,140.651,7716.0
2021-03-23 13:35:00,151.7,151.74,151.59,151.6,4351.0,140.651,140.6881,140.549,140.5583,4351.0
2021-03-23 13:40:00,151.62,151.62,151.46,151.52,5588.0,140.5768,140.5768,140.4285,140.4841,5588.0
2021-03-23 13:45:00,151.54,151.54,151.21,151.43,10339.0,140.5026,140.5026,140.1967,140.4007,10339.0
2021-03-23 13:50:00,151.4,151.48,151.26,151.35,9842.0,140.3728,140.447,140.243,140.3265,9842.0
2021-03-23 13:55:00,151.38,151.48,151.02,151.02,15979.0,140.3543,140.447,140.0205,140.0205,15979.0
2021-03-23 14:00:00,151.07,151.2,150.93,151.19,5668.0,140.0669,140.1874,139.9371,140.1781,5668.0
2021-03-23 14:05:00,151.16,151.35,151.03,151.33,5525.0,140.1503,140.3265,140.0298,140.3079,5525.0
2021-03-23 14:10:00,151.33,151.45,151.18,151.23,14584.0,140.3079,140.4192,140.1689,140.2152,14584.0
2021-03-23 14:15:00,151.18,151.23,150.95,151.02,10729.0,140.1689,140.2152,139.9556,140.0205,10729.0
2021-03-23 14:20:00,151.05,151.14,150.94,151.01,17627.0,140.0483,140.1318,139.9463,140.0112,17627.0
2021-03-23 14:25:00,151.01,151.1,150.6,151.05,9408.0,140.0112,140.0947,139.6311,140.0483,9408.0
2021-03-23 14:30:00,151.06,151.16,150.8,150.88,25961.0,140.0576,140.1503,139.8165,139.8907,25961.0
2021-03-23 14:35:00,150.98,151.02,150.63,150.71,5205.0,139.9834,140.0205,139.6589,139.7331,5205.0
2021-03-23 14:40:00,150.73,150.77,150.51,150.69,8344.0,139.7516,139.7887,139.5477,139.7146,8344.0
2021-03-23 14:45:00,150.66,150.78,150.53,150.78,8443.0,139.6867,139.798,139.5662,139.798,8443.0
2021-03-23 14:50:00,150.76,150.76,150.34,150.53,11452.0,139.7795,139.7795,139.39,139.5662,11452.0
2021-03-23 14:55:00,150.53,150.55,150.12,150.18,13314.0,139.5662,139.5848,139.1861,139.2417,13314.0
2021-03-23 15:00:00,150.19,150.53,150.01,150.53,13445.0,139.251,139.5662,139.0841,139.5662,13445.0
2021-03-23 15:05:00,150.49,150.64,150.36,150.44,12333.0,139.5291,139.6682,139.4086,139.4828,12333.0
2021-03-23 15:10:00,150.45,150.55,150.13,150.13,17167.0,139.492,139.5848,139.1953,139.1953,17167.0
2021-03-23 15:15:00,150.15,150.34,150.04,150.27,18751.0,139.2139,139.39,139.1119,139.3251,18751.0
2021-03-23 15:20:00,150.19,150.21,149.94,149.95,25269.0,139.251,139.2695,139.0192,139.0285,25269.0
2021-03-23 15:25:00,149.88,150.25,149.81,150.06,16058.0,138.9636,139.3066,138.8986,139.1304,16058.0
2021-03-23 15:30:00,150.03,150.14,149.79,149.98,17266.0,139.1026,139.2046,138.8801,139.0563,17266.0
2021-03-23 15:35:00,149.95,150.14,149.72,149.8,21026.0,139.0285,139.2046,138.8152,138.8894,21026.0
2021-03-23 15:40:00,149.75,150.19,149.63,150.16,32821.0,138.843,139.251,138.7318,139.2232,32821.0
2021-03-23 15:45:00,150.17,150.54,150.15,150.32,27679.0,139.2324,139.5755,139.2139,139.3715,27679.0
2021-03-23 15:50:00,150.25,150.66,149.76,150.66,66799.0,139.3066,139.6867,138.8523,139.6867,66799.0
2021-03-23 15:55:00,150.6,150.7,150.3,150.57,106314.0,139.6311,139.7238,139.353,139.6033,106314.0
2021-03-24 09:30:00,152.45,152.61,151.35,152.34,38088.0,141.3464,141.4947,140.3265,141.2444,38088.0
2021-03-24 09:35:00,152.25,152.9,152.0,152.46,33859.0,141.1609,141.7636,140.9291,141.3556,33859.0
2021-03-24 09:40:00,152.31,152.31,151.62,151.81,26290.0,141.2166,141.2166,140.5768,140.753,26290.0
2021-03-24 09:45:00,151.88,152.7,151.83,152.19,35125.0,140.8179,141.5782,140.7715,141.1053,35125.0
2021-03-24 09:50:00,152.16,152.31,151.38,151.57,17799.0,141.0775,141.2166,140.3543,140.5305,17799.0
2021-03-24 09:55:00,151.64,152.11,151.47,151.61,8100.0,140.5954,141.0311,140.4377,140.5675,8100.0
2021-03-24 10:00:00,151.54,151.86,151.34,151.61,9289.0,140.5026,140.7993,140.3172,140.5675,9289.0
2021-03-24 10:05:00,151.69,151.93,151.58,151.8,12483.0,140.6417,140.8642,140.5397,140.7437,12483.0
2021-03-24 10:10:00,151.82,152.02,151.35,151.7,24068.0,140.7623,140.9477,140.3265,140.651,24068.0
2021-03-24 10:15:00,151.78,151.9,151.0,151.32,33368.0,140.7252,140.8364,140.002,140.2987,33368.0
2021-03-24 10:20:00,151.36,151.8,151.27,151.66,16471.0,140.3358,140.7437,140.2523,140.6139,16471.0
2021-03-24 10:25:00,151.68,152.18,151.47,152.06,13415.0,140.6324,141.096,140.4377,140.9848,13415.0
2021-03-24 10:30:00,152.02,152.46,151.97,152.18,22780.0,140.9477,141.3556,140.9013,141.096,22780.0
2021-03-24 10:35:00,152.21,152.69,152.15,152.69,13919.0,141.1238,141.5689,141.0682,141.5689,13919.0
2021-03-24 10:40:00,152.69,152.96,152.6,152.72,17750.0,141.5689,141.8192,141.4854,141.5967,17750.0
2021-03-24 10:45:00,152.82,153.89,152.82,153.55,35439.0,141.6894,142.6815,141.6894,142.3662,35439.0
2021-03-24 10:50:00,153.59,153.76,153.28,153.64,19569.0,142.4033,142.561,142.1159,142.4497,19569.0
2021-03-24 10:55:00,153.61,153.81,153.58,153.63,15502.0,142.4219,142.6073,142.3941,142.4404,15502.0
2021-03-24 11:00:00,153.71,153.92,153.53,153.69,10538.0,142.5146,142.7093,142.3477,142.4961,10538.0
2021-03-24 11:05:00,153.61,153.61,153.18,153.21,7034.0,142.4219,142.4219,142.0232,142.051,7034.0
2021-03-24 11:10:00,153.24,153.6,153.19,153.54,8469.0,142.0788,142.4126,142.0325,142.357,8469.0
2021-03-24 11:15:00,153.56,153.62,153.32,153.34,9759.0,142.3755,142.4311,142.153,142.1715,9759.0
2021-03-24 11:20:00,153.34,153.72,153.27,153.49,9921.0,142.1715,142.5239,142.1066,142.3106,9921.0
2021-03-24 11:25:00,153.55,153.97,153.55,153.81,7328.0,142.3662,142.7557,142.3662,142.6073,7328.0
2021-03-24 11:30:00,153.73,153.89,153.52,153.58,8891.0,142.5331,142.6815,142.3384,142.3941,8891.0
2021-03-24 11:35:00,153.58,153.76,153.4,153.64,7585.0,142.3941,142.561,142.2272,142.4497,7585.0
2021-03-24 11:40:00,153.61,153.69,153.46,153.63,8869.0,142.4219,142.4961,142.2828,142.4404,8869.0
2021-03-24 11:45:00,153.57,153.69,153.12,153.13,9837.0,142.3848,142.4961,141.9676,141.9768,9837.0
2021-03-24 11:50:00,153.12,153.12,152.74,152.75,13835.0,141.9676,141.9676,141.6152,141.6245,13835.0
2021-03-24 11:55:00,152.79,153.05,152.71,152.97,6093.0,141.6616,141.9027,141.5874,141.8285,6093.0
2021-03-24 12:00:00,153.02,153.08,152.8,152.91,6904.0,141.8749,141.9305,141.6709,141.7729,6904.0
2021-03-24 12:05:00,152.89,153.23,152.78,153.21,12496.0,141.7543,142.0696,141.6523,142.051,12496.0
2021-03-24 12:10:00,153.2,153.28,152.97,153.25,5850.0,142.0417,142.1159,141.8285,142.0881,5850.0
2021-03-24 12:15:00,153.22,153.29,153.07,153.27,8268.0,142.0603,142.1252,141.9212,142.1066,8268.0
2021-03-24 12:20:00,153.33,153.45,153.26,153.26,8190.0,142.1623,142.2735,142.0974,142.0974,8190.0
2021-03-24 12:25:00,153.26,153.26,152.72,152.96,14631.0,142.0974,142.0974,141.5967,141.8192,14631.0
2021-03-24 12:30:00,153.06,153.16,152.68,152.84,7047.0,141.9119,142.0047,141.5596,141.708,7047.0
2021-03-24 12:35:00,152.87,152.98,152.78,152.98,4057.0,141.7358,141.8378,141.6523,141.8378,4057.0
2021-03-24 12:40:00,152.98,153.01,152.87,152.92,13576.0,141.8378,141.8656,141.7358,141.7821,13576.0
2021-03-24 12:45:00,152.89,152.91,152.39,152.46,12688.0,141.7543,141.7729,141.2907,141.3556,12688.0
2021-03-24 12:50:00,152.5,152.55,152.35,152.46,5390.0,141.3927,141.4391,141.2536,141.3556,5390.0
2021-03-24 12:55:00,152.47,152.65,152.35,152.62,7063.0,141.3649,141.5318,141.2536,141.504,7063.0
2021-03-24 13:00:00,152.56,152.59,152.13,152.27,8299.0,141.4484,141.4762,141.0497,141.1795,8299.0
2021-03-24 13:05:00,152.35,152.39,152.04,152.19,8643.0,141.2536,141.2907,140.9662,141.1053,8643.0
2021-03-24 13:10:00,152.21,152.24,151.81,151.85,5954.0,141.1238,141.1517,140.753,140.7901,5954.0
2021-03-24 13:15:00,151.81,152.15,151.75,152.15,10595.0,140.753,141.0682,140.6974,141.0682,10595.0
2021-03-24 13:20:00,152.14,152.43,152.08,152.41,7098.0,141.0589,141.3278,141.0033,141.3093,7098.0
2021-03-24 13:25:00,152.43,152.5,152.35,152.45,4010.0,141.3278,141.3927,141.2536,141.3464,4010.0
2021-03-24 13:30:00,152.39,152.46,152.3,152.37,5045.0,141.2907,141.3556,141.2073,141.2722,5045.0
2021-03-24 13:35:00,152.3,152.64,152.3,152.58,6790.0,141.2073,141.5225,141.2073,141.4669,6790.0
2021-03-24 13:40:00,152.56,152.57,152.09,152.09,8072.0,141.4484,141.4576,141.0126,141.0126,8072.0
2021-03-24 13:45:00,152.14,152.77,152.13,152.75,10862.0,141.0589,141.6431,141.0497,141.6245,10862.0
2021-03-24 13:50:00,152.79,152.85,152.66,152.68,7985.0,141.6616,141.7172,141.5411,141.5596,7985.0
2021-03-24 13:55:00,152.68,152.96,152.68,152.96,4403.0,141.5596,141.8192,141.5596,141.8192,4403.0
2021-03-24 14:00:00,152.97,153.12,152.93,153.08,15230.0,141.8285,141.9676,141.7914,141.9305,15230.0
2021-03-24 14:05:00,153.14,153.31,153.06,153.24,11606.0,141.9861,142.1437,141.9119,142.0788,11606.0
2021-03-24 14:10:00,153.23,153.32,153.15,153.15,6412.0,142.0696,142.153,141.9954,141.9954,6412.0
2021-03-24 14:15:00,153.21,153.33,153.11,153.24,14287.0,142.051,142.1623,141.9583,142.0788,14287.0
2021-03-24 14:20:00,153.27,153.43,153.1,153.17,4371.0,142.1066,142.255,141.949,142.0139,4371.0
2021-03-24 14:25:00,153.16,153.19,152.88,152.91,5817.0,142.0047,142.0325,141.745,141.7729,5817.0
2021-03-24 14:30:00,152.87,152.87,152.53,152.73,13051.0,141.7358,141.7358,141.4205,141.606,13051.0
2021-03-24 14:35:00,152.69,152.93,152.52,152.58,16864.0,141.5689,141.7914,141.4113,141.4669,16864.0
2021-03-24 14:40:00,152.55,152.61,152.33,152.43,10009.0,141.4391,141.4947,141.2351,141.3278,10009.0
2021-03-24 14:45:00,152.47,152.9,152.43,152.86,10344.0,141.3649,141.7636,141.3278,141.7265,10344.0
2021-03-24 14:50:00,152.83,152.88,152.38,152.4,12397.0,141.6987,141.745,141.2815,141.3,12397.0
2021-03-24 14:55:00,152.34,152.56,152.17,152.28,12899.0,141.2444,141.4484,141.0868,141.1887,12899.0
2021-03-24 15:00:00,152.31,152.49,152.14,152.41,8972.0,141.2166,141.3835,141.0589,141.3093,8972.0
2021-03-24 15:05:00,152.41,152.68,152.41,152.52,8706.0,141.3093,141.5596,141.3093,141.4113,8706.0
2021-03-24 15:10:00,152.49,152.63,152.23,152.39,9350.0,141.3835,141.5133,141.1424,141.2907,9350.0
2021-03-24 15:15:00,152.31,152.54,152.18,152.42,15803.0,141.2166,141.4298,141.096,141.3186,15803.0
2021-03-24 15:20:00,152.42,152.42,152.04,152.17,11320.0,141.3186,141.3186,140.9662,141.0868,11320.0
2021-03-24 15:25:00,152.14,152.19,151.81,151.89,11107.0,141.0589,141.1053,140.753,140.8272,11107.0
2021-03-24 15:30:00,151.87,152.02,151.56,151.56,16129.0,140.8086,140.9477,140.5212,140.5212,16129.0
2021-03-24 15:35:00,151.64,151.83,151.5,151.55,21565.0,140.5954,140.7715,140.4656,140.5119,21565.0
2021-03-24 15:40:00,151.61,151.61,151.25,151.25,15145.0,140.5675,140.5675,140.2338,140.2338,15145.0
2021-03-24 15:45:00,151.28,151.73,151.22,151.51,39738.0,140.2616,140.6788,140.206,140.4748,39738.0
2021-03-24 15:50:00,151.29,151.51,150.74,150.78,97877.0,140.2709,140.4748,139.7609,139.798,97877.0
2021-03-24 15:55:00,150.84,151.05,150.2,150.44,208192.0,139.8536,140.0483,139.2602,139.4828,208192.0
2021-03-25 09:30:00,148.44,149.28,147.91,148.23,68193.0,137.6284,138.4073,137.137,137.4337,68193.0
2021-03-25 09:35:00,148.21,148.57,148.0,148.0,55084.0,137.4152,137.749,137.2205,137.2205,55084.0
2021-03-25 09:40:00,148.03,148.54,147.91,148.5,54051.0,137.2483,137.7211,137.137,137.6841,54051.0
2021-03-25 09:45:00,148.37,148.94,148.08,148.46,21785.0,137.5635,138.092,137.2947,137.647,21785.0
2021-03-25 09:50:00,148.31,148.45,147.79,148.1,41799.0,137.5079,137.6377,137.0258,137.3132,41799.0
2021-03-25 09:55:00,148.07,148.72,147.81,148.45,25045.0,137.2854,137.888,137.0443,137.6377,25045.0
2021-03-25 10:00:00,148.5,149.3,148.12,149.3,14960.0,137.6841,138.4258,137.3317,138.4258,14960.0
2021-03-25 10:05:00,149.18,150.03,149.17,149.61,11781.0,138.3145,139.1026,138.3053,138.7132,11781.0
2021-03-25 10:10:00,149.67,149.72,149.09,149.1,11675.0,138.7688,138.8152,138.2311,138.2404,11675.0
2021-03-25 10:15:00,149.08,149.17,148.57,148.9,9400.0,138.2218,138.3053,137.749,138.0549,9400.0
2021-03-25 10:20:00,149.0,149.39,149.0,149.15,8263.0,138.1476,138.5092,138.1476,138.2867,8263.0
2021-03-25 10:25:00,149.2,149.26,148.79,149.06,8972.0,138.3331,138.3887,137.9529,138.2033,8972.0
2021-03-25 10:30:00,149.05,149.13,148.84,148.85,18156.0,138.194,138.2682,137.9993,138.0086,18156.0
2021-03-25 10:35:00,148.84,148.94,148.6,148.74,10988.0,137.9993,138.092,137.7768,137.9066,10988.0
2021-03-25 10:40:00,148.68,148.8,148.29,148.4,13294.0,137.851,137.9622,137.4894,137.5913,13294.0
2021-03-25 10:45:00,148.47,148.62,148.15,148.15,9557.0,137.6562,137.7953,137.3596,137.3596,9557.0
2021-03-25 10:50:00,148.06,148.06,147.48,147.49,18714.0,137.2761,137.2761,136.7384,136.7476,18714.0
2021-03-25 10:55:00,147.45,147.75,147.37,147.75,10407.0,136.7105,136.9887,136.6364,136.9887,10407.0
2021-03-25 11:00:00,147.74,147.74,147.3,147.34,10559.0,136.9794,136.9794,136.5715,136.6086,10559.0
2021-03-25 11:05:00,147.37,147.59,146.84,146.88,12531.0,136.6364,136.8403,136.145,136.1821,12531.0
2021-03-25 11:10:00,146.9,147.31,146.63,147.26,9942.0,136.2006,136.5807,135.9503,136.5344,9942.0
2021-03-25 11:15:00,147.21,147.34,147.03,147.22,7313.0,136.488,136.6086,136.3211,136.4973,7313.0
2021-03-25 11:20:00,147.23,147.33,146.92,147.03,14837.0,136.5066,136.5993,136.2191,136.3211,14837.0
2021-03-25 11:25:00,147.07,147.39,146.51,147.34,10105.0,136.3582,136.6549,135.839,136.6086,10105.0
2021-03-25 11:30:00,147.34,148.61,147.32,148.54,17552.0,136.6086,137.7861,136.59,137.7211,17552.0
2021-03-25 11:35:00,148.52,148.74,148.34,148.56,12506.0,137.7026,137.9066,137.5357,137.7397,12506.0
2021-03-25 11:40:00,148.54,148.6,147.81,147.88,15823.0,137.7211,137.7768,137.0443,137.1092,15823.0
2021-03-25 11:45:00,147.84,148.02,147.54,147.9,12793.0,137.0721,137.239,136.794,137.1278,12793.0
2021-03-25 11:50:00,147.68,148.13,147.68,148.04,7771.0,136.9238,137.341,136.9238,137.2576,7771.0
2021-03-25 11:55:00,148.06,148.58,147.83,148.5,41912.0,137.2761,137.7582,137.0629,137.6841,41912.0
2021-03-25 12:00:00,148.53,148.9,148.38,148.83,18335.0,137.7119,138.0549,137.5728,137.99,18335.0
2021-03-25 12:05:00,148.88,148.97,148.76,148.81,7913.0,138.0364,138.1198,137.9251,137.9715,7913.0
2021-03-25 12:10:00,148.84,148.99,148.46,148.5,5300.0,137.9993,138.1384,137.647,137.6841,5300.0
2021-03-25 12:15:00,148.52,149.24,148.52,149.17,9788.0,137.7026,138.3702,137.7026,138.3053,9788.0
2021-03-25 12:20:00,149.17,149.54,149.16,149.54,11747.0,138.3053,138.6483,138.296,138.6483,11747.0
2021-03-25 12:25:00,149.55,149.84,149.54,149.79,10917.0,138.6576,138.9265,138.6483,138.8801,10917.0
2021-03-25 12:30:00,149.85,149.87,149.59,149.62,11698.0,138.9357,138.9543,138.6947,138.7225,11698.0
2021-03-25 12:35:00,149.69,149.74,149.43,149.59,5917.0,138.7874,138.8337,138.5463,138.6947,5917.0
2021-03-25 12:40:00,149.56,149.89,149.55,149.84,7800.0,138.6669,138.9728,138.6576,138.9265,7800.0
2021-03-25 12:45:00,149.85,150.26,149.85,150.22,5100.0,138.9357,139.3159,138.9357,139.2788,5100.0
2021-03-25 12:50:00,150.22,150.3,149.97,150.13,8106.0,139.2788,139.353,139.047,139.1953,8106.0
2021-03-25 12:55:00,150.14,150.29,150.01,150.02,8907.0,139.2046,139.3437,139.0841,139.0934,8907.0
2021-03-25 13:00:00,149.92,149.94,149.29,149.56,8165.0,139.0006,139.0192,138.4165,138.6669,8165.0
2021-03-25 13:05:00,149.62,149.99,149.57,149.88,6318.0,138.7225,139.0655,138.6761,138.9636,6318.0
2021-03-25 13:10:00,150.0,150.44,149.85,150.43,11640.0,139.0748,139.4828,138.9357,139.4735,11640.0
2021-03-25 13:15:00,150.39,150.63,150.03,150.16,18530.0,139.4364,139.6589,139.1026,139.2232,18530.0
2021-03-25 13:20:00,150.26,150.26,149.93,150.16,12135.0,139.3159,139.3159,139.0099,139.2232,12135.0
2021-03-25 13:25:00,150.14,150.23,149.84,149.93,9495.0,139.2046,139.2881,138.9265,139.0099,9495.0
2021-03-25 13:30:00,149.95,150.38,149.88,149.98,8385.0,139.0285,139.4271,138.9636,139.0563,8385.0
2021-03-25 13:35:00,149.95,150.0,149.61,149.77,11586.0,139.0285,139.0748,138.7132,138.8616,11586.0
2021-03-25 13:40:00,149.83,150.33,149.83,150.18,8835.0,138.9172,139.3808,138.9172,139.2417,8835.0
2021-03-25 13:45:00,150.09,150.3,149.68,149.82,7828.0,139.1583,139.353,138.7781,138.9079,7828.0
2021-03-25 13:50:00,149.83,149.97,149.74,149.88,7372.0,138.9172,139.047,138.8337,138.9636,7372.0
2021-03-25 13:55:00,149.87,149.9,149.36,149.41,6096.0,138.9543,138.9821,138.4814,138.5278,6096.0
2021-03-25 14:00:00,149.41,149.44,149.21,149.3,7912.0,138.5278,138.5556,138.3424,138.4258,7912.0
2021-03-25 14:05:00,149.27,149.57,149.04,149.08,10871.0,138.398,138.6761,138.1847,138.2218,10871.0
2021-03-25 14:10:00,149.02,149.09,148.82,148.98,9345.0,138.1662,138.2311,137.9808,138.1291,9345.0
2021-03-25 14:15:00,149.06,149.25,148.84,149.25,13869.0,138.2033,138.3794,137.9993,138.3794,13869.0
2021-03-25 14:20:00,149.2,149.32,148.86,148.92,6608.0,138.3331,138.4443,138.0178,138.0735,6608.0
2021-03-25 14:25:00,148.9,148.92,148.24,148.39,9315.0,138.0549,138.0735,137.443,137.5821,9315.0
2021-03-25 14:30:00,148.33,148.52,148.3,148.43,13896.0,137.5264,137.7026,137.4986,137.6192,13896.0
2021-03-25 14:35:00,148.38,149.17,148.38,149.0,14085.0,137.5728,138.3053,137.5728,138.1476,14085.0
2021-03-25 14:40:00,149.02,149.28,148.98,149.05,10720.0,138.1662,138.4073,138.1291,138.194,10720.0
2021-03-25 14:45:00,149.13,149.33,149.08,149.12,10681.0,138.2682,138.4536,138.2218,138.2589,10681.0
2021-03-25 14:50:00,149.17,149.56,148.98,149.41,11307.0,138.3053,138.6669,138.1291,138.5278,11307.0
2021-03-25 14:55:00,149.39,149.84,149.16,149.75,16213.0,138.5092,138.9265,138.296,138.843,16213.0
2021-03-25 15:00:00,149.75,150.09,149.68,150.0,14389.0,138.843,139.1583,138.7781,139.0748,14389.0
2021-03-25 15:05:00,150.04,150.16,149.6,149.66,13938.0,139.1119,139.2232,138.7039,138.7596,13938.0
2021-03-25 15:10:00,149.67,150.24,149.67,149.81,15296.0,138.7688,139.2973,138.7688,138.8986,15296.0
2021-03-25 15:15:00,149.87,150.2,149.87,150.01,15329.0,138.9543,139.2602,138.9543,139.0841,15329.0
2021-03-25 15:20:00,149.95,150.2,149.76,149.76,14354.0,139.0285,139.2602,138.8523,138.8523,14354.0
2021-03-25 15:25:00,149.77,150.05,149.69,150.05,20160.0,138.8616,139.1212,138.7874,139.1212,20160.0
2021-03-25 15:30:00,150.02,150.38,149.86,150.21,23686.0,139.0934,139.4271,138.945,139.2695,23686.0
2021-03-25 15:35:00,150.2,150.42,149.87,150.35,20131.0,139.2602,139.4642,138.9543,139.3993,20131.0
2021-03-25 15:40:00,150.35,150.66,150.14,150.35,25474.0,139.3993,139.6867,139.2046,139.3993,25474.0
2021-03-25 15:45:00,150.38,150.65,150.32,150.56,31774.0,139.4271,139.6775,139.3715,139.594,31774.0
2021-03-25 15:50:00,150.59,150.91,150.12,150.13,71723.0,139.6218,139.9185,139.1861,139.1953,71723.0
2021-03-25 15:55:00,150.16,150.2,149.76,149.78,159488.0,139.2232,139.2602,138.8523,138.8708,159488.0
2021-03-26 09:30:00,149.38,150.57,148.0,150.27,41077.0,138.5,139.6033,137.2205,139.3251,41077.0
2021-03-26 09:35:00,150.48,150.96,150.22,150.96,10557.0,139.5199,139.9649,139.2788,139.9649,10557.0
2021-03-26 09:40:00,150.86,151.03,150.45,150.97,13731.0,139.8722,140.0298,139.492,139.9742,13731.0
2021-03-26 09:45:00,151.09,151.87,150.91,151.65,6581.0,140.0854,140.8086,139.9185,140.6046,6581.0
2021-03-26 09:50:00,151.74,151.98,151.56,151.81,15696.0,140.6881,140.9106,140.5212,140.753,15696.0
2021-03-26 09:55:00,151.84,152.17,151.8,151.86,26949.0,140.7808,141.0868,140.7437,140.7993,26949.0
2021-03-26 10:00:00,152.02,152.7,151.68,152.33,33411.0,140.9477,141.5782,140.6324,141.2351,33411.0
2021-03-26 10:05:00,152.38,152.78,152.2,152.68,19160.0,141.2815,141.6523,141.1146,141.5596,19160.0
2021-03-26 10:10:00,152.64,152.76,152.29,152.67,16321.0,141.5225,141.6338,141.198,141.5503,16321.0
2021-03-26 10:15:00,152.66,152.74,152.33,152.61,16611.0,141.5411,141.6152,141.2351,141.4947,16611.0
2021-03-26 10:20:00,152.66,152.7,152.08,152.3,21966.0,141.5411,141.5782,141.0033,141.2073,21966.0
2021-03-26 10:25:00,152.42,152.78,152.42,152.72,17808.0,141.3186,141.6523,141.3186,141.5967,17808.0
2021-03-26 10:30:00,152.74,152.96,152.61,152.88,20244.0,141.6152,141.8192,141.4947,141.745,20244.0
2021-03-26 10:35:00,152.9,153.18,152.86,153.0,17468.0,141.7636,142.0232,141.7265,141.8563,17468.0
2021-03-26 10:40:00,153.02,153.41,152.93,153.41,19351.0,141.8749,142.2364,141.7914,142.2364,19351.0
2021-03-26 10:45:00,153.45,153.46,152.91,152.91,42453.0,142.2735,142.2828,141.7729,141.7729,42453.0
2021-03-26 10:50:00,152.91,153.13,152.9,153.13,17476.0,141.7729,141.9768,141.7636,141.9768,17476.0
2021-03-26 10:55:00,153.08,153.21,152.9,153.0,20661.0,141.9305,142.051,141.7636,141.8563,20661.0
2021-03-26 11:00:00,153.09,153.32,152.75,153.29,29016.0,141.9398,142.153,141.6245,142.1252,29016.0
2021-03-26 11:05:00,153.32,153.43,153.08,153.27,21536.0,142.153,142.255,141.9305,142.1066,21536.0
2021-03-26 11:10:00,153.29,153.31,152.5,152.64,15315.0,142.1252,142.1437,141.3927,141.5225,15315.0
2021-03-26 11:15:00,152.69,152.85,152.54,152.75,16454.0,141.5689,141.7172,141.4298,141.6245,16454.0
2021-03-26 11:20:00,152.77,152.88,152.29,152.29,11075.0,141.6431,141.745,141.198,141.198,11075.0
2021-03-26 11:25:00,152.28,152.52,152.21,152.45,16511.0,141.1887,141.4113,141.1238,141.3464,16511.0
2021-03-26 11:30:00,152.43,152.79,152.26,152.76,14325.0,141.3278,141.6616,141.1702,141.6338,14325.0
2021-03-26 11:35:00,152.77,153.1,152.69,153.06,7961.0,141.6431,141.949,141.5689,141.9119,7961.0
2021-03-26 11:40:00,153.1,153.44,152.98,153.37,10165.0,141.949,142.2643,141.8378,142.1994,10165.0
2021-03-26 11:45:00,153.36,153.45,153.18,153.27,12183.0,142.1901,142.2735,142.0232,142.1066,12183.0
2021-03-26 11:50:00,153.36,153.5,153.25,153.28,15082.0,142.1901,142.3199,142.0881,142.1159,15082.0
2021-03-26 11:55:00,153.29,153.84,153.29,153.83,20087.0,142.1252,142.6351,142.1252,142.6259,20087.0
2021-03-26 12:00:00,153.86,154.12,153.49,153.79,39753.0,142.6537,142.8947,142.3106,142.5888,39753.0
2021-03-26 12:05:00,153.82,153.93,153.58,153.69,14369.0,142.6166,142.7186,142.3941,142.4961,14369.0
2021-03-26 12:10:00,153.72,154.17,153.72,154.09,11660.0,142.5239,142.9411,142.5239,142.8669,11660.0
2021-03-26 12:15:00,154.13,154.29,153.68,153.95,27455.0,142.904,143.0524,142.4868,142.7371,27455.0
2021-03-26 12:20:00,153.96,154.0,153.77,153.97,8810.0,142.7464,142.7835,142.5702,142.7557,8810.0
2021-03-26 12:25:00,154.02,154.31,154.02,154.23,14165.0,142.802,143.0709,142.802,142.9967,14165.0
2021-03-26 12:30:00,154.24,154.48,154.12,154.47,11153.0,143.006,143.2285,142.8947,143.2192,11153.0
2021-03-26 12:35:00,154.49,154.72,154.41,154.72,19833.0,143.2378,143.451,143.1636,143.451,19833.0
2021-03-26 12:40:00,154.75,154.9,154.61,154.82,35747.0,143.4788,143.6179,143.349,143.5437,35747.0
2021-03-26 12:45:00,154.86,154.91,154.44,154.67,12260.0,143.5808,143.6272,143.1914,143.4047,12260.0
2021-03-26 12:50:00,154.61,154.64,154.16,154.16,10920.0,143.349,143.3769,142.9318,142.9318,10920.0
2021-03-26 12:55:00,154.23,154.34,154.08,154.25,12081.0,142.9967,143.0987,142.8576,143.0153,12081.0
2021-03-26 13:00:00,154.29,154.5,154.28,154.45,12138.0,143.0524,143.2471,143.0431,143.2007,12138.0
2021-03-26 13:05:00,154.46,154.58,154.31,154.42,14671.0,143.21,143.3212,143.0709,143.1729,14671.0
2021-03-26 13:10:00,154.46,154.6,154.45,154.56,6867.0,143.21,143.3398,143.2007,143.3027,6867.0
2021-03-26 13:15:00,154.58,154.73,154.46,154.58,18146.0,143.3212,143.4603,143.21,143.3212,18146.0
2021-03-26 13:20:00,154.63,155.0,154.51,154.76,51676.0,143.3676,143.7106,143.2563,143.4881,51676.0
2021-03-26 13:25:00,154.72,154.84,154.71,154.81,10179.0,143.451,143.5623,143.4418,143.5345,10179.0
2021-03-26 13:30:00,154.84,154.88,154.49,154.49,13421.0,143.5623,143.5994,143.2378,143.2378,13421.0
2021-03-26 13:35:00,154.53,154.53,154.2,154.34,13251.0,143.2749,143.2749,142.9689,143.0987,13251.0
2021-03-26 13:40:00,154.31,154.33,154.07,154.14,6811.0,143.0709,143.0894,142.8484,142.9133,6811.0
2021-03-26 13:45:00,154.11,154.11,153.04,153.09,19876.0,142.8855,142.8855,141.8934,141.9398,19876.0
2021-03-26 13:50:00,153.04,153.71,153.04,153.6,18740.0,141.8934,142.5146,141.8934,142.4126,18740.0
2021-03-26 13:55:00,153.64,153.75,153.59,153.69,13751.0,142.4497,142.5517,142.4033,142.4961,13751.0
2021-03-26 14:00:00,153.66,154.07,153.55,153.75,17936.0,142.4682,142.8484,142.3662,142.5517,17936.0
2021-03-26 14:05:00,153.75,153.82,152.88,152.94,27252.0,142.5517,142.6166,141.745,141.8007,27252.0
2021-03-26 14:10:00,152.96,153.01,152.69,152.78,60350.0,141.8192,141.8656,141.5689,141.6523,60350.0
2021-03-26 14:15:00,152.82,152.82,152.24,152.37,27826.0,141.6894,141.6894,141.1517,141.2722,27826.0
2021-03-26 14:20:00,152.39,153.05,152.28,153.05,18059.0,141.2907,141.9027,141.1887,141.9027,18059.0
2021-03-26 14:25:00,153.03,153.52,152.97,153.45,16460.0,141.8841,142.3384,141.8285,142.2735,16460.0
2021-03-26 14:30:00,153.5,153.86,153.17,153.86,34002.0,142.3199,142.6537,142.0139,142.6537,34002.0
2021-03-26 14:35:00,153.89,154.04,153.78,153.92,17019.0,142.6815,142.8206,142.5795,142.7093,17019.0
2021-03-26 14:40:00,153.88,153.95,153.46,153.68,15756.0,142.6722,142.7371,142.2828,142.4868,15756.0
2021-03-26 14:45:00,153.63,153.67,153.09,153.18,16882.0,142.4404,142.4775,141.9398,142.0232,16882.0
2021-03-26 14:50:00,153.07,154.33,153.07,154.15,12166.0,141.9212,143.0894,141.9212,142.9225,12166.0
2021-03-26 14:55:00,154.1,154.53,153.98,154.45,11484.0,142.8762,143.2749,142.7649,143.2007,11484.0
2021-03-26 15:00:00,154.47,154.69,154.39,154.41,20951.0,143.2192,143.4232,143.1451,143.1636,20951.0
2021-03-26 15:05:00,154.4,154.76,154.4,154.56,17079.0,143.1543,143.4881,143.1543,143.3027,17079.0
2021-03-26 15:10:00,154.59,154.72,154.36,154.58,18980.0,143.3305,143.451,143.1173,143.3212,18980.0
2021-03-26 15:15:00,154.55,155.07,154.53,155.06,18033.0,143.2934,143.7755,143.2749,143.7663,18033.0
2021-03-26 15:20:00,155.04,155.16,154.78,154.8,16537.0,143.7477,143.859,143.5067,143.5252,16537.0
2021-03-26 15:25:00,154.84,155.05,154.73,155.03,24461.0,143.5623,143.757,143.4603,143.7385,24461.0
2021-03-26 15:30:00,155.0,155.26,154.99,155.12,26429.0,143.7106,143.9517,143.7014,143.8219,26429.0
2021-03-26 15:35:00,155.09,155.41,155.03,155.12,24604.0,143.7941,144.0908,143.7385,143.8219,24604.0
2021-03-26 15:40:00,155.16,155.33,155.07,155.22,43038.0,143.859,144.0166,143.7755,143.9146,43038.0
2021-03-26 15:45:00,155.22,155.77,155.07,155.74,60530.0,143.9146,144.4246,143.7755,144.3967,60530.0
2021-03-26 15:50:00,155.69,156.14,155.56,156.12,107224.0,144.3504,144.7676,144.2299,144.7491,107224.0
2021-03-26 15:55:00,156.1,157.37,156.07,157.11,296028.0,144.7305,145.908,144.7027,145.667,296028.0
2021-03-29 09:30:00,155.03,156.21,154.4,155.33,56621.0,143.7385,144.8325,143.1543,144.0166,56621.0
2021-03-29 09:35:00,155.37,156.06,155.24,155.66,14605.0,144.0537,144.6934,143.9332,144.3226,14605.0
2021-03-29 09:40:00,155.52,155.52,154.27,154.38,20048.0,144.1928,144.1928,143.0338,143.1358,20048.0
2021-03-29 09:45:00,154.39,155.0,154.11,154.26,21113.0,143.1451,143.7106,142.8855,143.0245,21113.0
2021-03-29 09:50:00,154.18,154.84,153.94,154.34,26567.0,142.9504,143.5623,142.7278,143.0987,26567.0
2021-03-29 09:55:00,154.31,154.5,153.8,153.81,22327.0,143.0709,143.2471,142.598,142.6073,22327.0
2021-03-29 10:00:00,153.81,154.36,153.44,154.27,30206.0,142.6073,143.1173,142.2643,143.0338,30206.0
2021-03-29 10:05:00,154.34,154.36,153.66,153.78,15973.0,143.0987,143.1173,142.4682,142.5795,15973.0
2021-03-29 10:10:00,153.91,154.53,153.76,154.37,10882.0,142.7,143.2749,142.561,143.1265,10882.0
2021-03-29 10:15:00,154.29,154.56,153.92,154.46,13231.0,143.0524,143.3027,142.7093,143.21,13231.0
2021-03-29 10:20:00,154.37,154.43,153.89,153.96,12626.0,143.1265,143.1822,142.6815,142.7464,12626.0
2021-03-29 10:25:00,154.05,154.24,153.77,153.77,10511.0,142.8298,143.006,142.5702,142.5702,10511.0
2021-03-29 10:30:00,153.73,154.01,153.72,153.76,10329.0,142.5331,142.7927,142.5239,142.561,10329.0
2021-03-29 10:35:00,153.8,154.51,153.75,154.16,13423.0,142.598,143.2563,142.5517,142.9318,13423.0
2021-03-29 10:40:00,154.19,154.39,154.03,154.24,8966.0,142.9596,143.1451,142.8113,143.006,8966.0
2021-03-29 10:45:00,154.14,154.14,153.67,153.69,9295.0,142.9133,142.9133,142.4775,142.4961,9295.0
2021-03-29 10:50:00,153.67,153.85,153.54,153.54,10654.0,142.4775,142.6444,142.357,142.357,10654.0
2021-03-29 10:55:00,153.52,153.86,153.44,153.44,12973.0,142.3384,142.6537,142.2643,142.2643,12973.0
2021-03-29 11:00:00,153.36,153.5,153.07,153.37,16483.0,142.1901,142.3199,141.9212,142.1994,16483.0
2021-03-29 11:05:00,153.35,153.55,153.23,153.53,9442.0,142.1808,142.3662,142.0696,142.3477,9442.0
2021-03-29 11:10:00,153.56,153.8,153.03,153.28,8523.0,142.3755,142.598,141.8841,142.1159,8523.0
2021-03-29 11:15:00,153.3,153.3,152.76,152.84,13756.0,142.1345,142.1345,141.6338,141.708,13756.0
2021-03-29 11:20:00,152.9,153.46,152.76,153.3,6915.0,141.7636,142.2828,141.6338,142.1345,6915.0
2021-03-29 11:25:00,153.34,153.5,152.94,153.24,24927.0,142.1715,142.3199,141.8007,142.0788,24927.0
2021-03-29 11:30:00,153.28,153.49,153.02,153.3,13287.0,142.1159,142.3106,141.8749,142.1345,13287.0
2021-03-29 11:35:00,153.24,153.43,153.13,153.15,7086.0,142.0788,142.255,141.9768,141.9954,7086.0
2021-03-29 11:40:00,153.18,153.5,153.06,153.41,7056.0,142.0232,142.3199,141.9119,142.2364,7056.0
2021-03-29 11:45:00,153.39,153.52,153.15,153.21,17507.0,142.2179,142.3384,141.9954,142.051,17507.0
2021-03-29 11:50:00,153.14,153.99,153.09,153.97,12196.0,141.9861,142.7742,141.9398,142.7557,12196.0
2021-03-29 11:55:00,153.94,154.07,153.68,153.71,9534.0,142.7278,142.8484,142.4868,142.5146,9534.0
2021-03-29 12:00:00,153.66,154.04,153.65,153.87,7715.0,142.4682,142.8206,142.459,142.6629,7715.0
2021-03-29 12:05:00,153.85,153.97,153.53,153.67,16685.0,142.6444,142.7557,142.3477,142.4775,16685.0
2021-03-29 12:10:00,153.67,153.86,153.5,153.71,6771.0,142.4775,142.6537,142.3199,142.5146,6771.0
2021-03-29 12:15:00,153.67,153.83,153.5,153.55,9983.0,142.4775,142.6259,142.3199,142.3662,9983.0
2021-03-29 12:20:00,153.61,153.72,153.41,153.47,9778.0,142.4219,142.5239,142.2364,142.2921,9778.0
2021-03-29 12:25:00,153.42,153.97,153.34,153.91,9698.0,142.2457,142.7557,142.1715,142.7,9698.0
2021-03-29 12:30:00,153.93,154.08,153.75,154.06,8123.0,142.7186,142.8576,142.5517,142.8391,8123.0
2021-03-29 12:35:00,154.05,154.3,153.93,154.3,5959.0,142.8298,143.0616,142.7186,143.0616,5959.0
2021-03-29 12:40:00,154.31,154.98,154.3,154.69,26493.0,143.0709,143.6921,143.0616,143.4232,26493.0
2021-03-29 12:45:00,154.7,154.76,154.44,154.44,12677.0,143.4325,143.4881,143.1914,143.1914,12677.0
2021-03-29 12:50:00,154.48,154.9,154.3,154.83,13033.0,143.2285,143.6179,143.0616,143.553,13033.0
2021-03-29 12:55:00,154.87,155.15,154.77,154.93,15564.0,143.5901,143.8497,143.4974,143.6457,15564.0
2021-03-29 13:00:00,154.96,155.04,154.73,154.94,11472.0,143.6736,143.7477,143.4603,143.655,11472.0
2021-03-29 13:05:00,154.93,155.14,154.87,154.96,10462.0,143.6457,143.8404,143.5901,143.6736,10462.0
2021-03-29 13:10:00,154.92,155.12,154.74,154.76,9919.0,143.6365,143.8219,143.4696,143.4881,9919.0
2021-03-29 13:15:00,154.83,154.89,154.63,154.72,10099.0,143.553,143.6086,143.3676,143.451,10099.0
2021-03-29 13:20:00,154.73,154.78,154.51,154.54,5747.0,143.4603,143.5067,143.2563,143.2841,5747.0
2021-03-29 13:25:00,154.58,154.61,154.29,154.34,6333.0,143.3212,143.349,143.0524,143.0987,6333.0
2021-03-29 13:30:00,154.34,155.02,154.25,155.02,6616.0,143.0987,143.7292,143.0153,143.7292,6616.0
2021-03-29 13:35:00,155.02,155.07,154.45,154.45,7567.0,143.7292,143.7755,143.2007,143.2007,7567.0
2021-03-29 13:40:00,154.46,154.58,154.32,154.32,8022.0,143.21,143.3212,143.0802,143.0802,8022.0
2021-03-29 13:45:00,154.26,154.59,154.21,154.39,6705.0,143.0245,143.3305,142.9782,143.1451,6705.0
2021-03-29 13:50:00,154.38,154.54,154.13,154.13,9638.0,143.1358,143.2841,142.904,142.904,9638.0
2021-03-29 13:55:00,154.13,154.13,153.72,153.78,5454.0,142.904,142.904,142.5239,142.5795,5454.0
2021-03-29 14:00:00,153.82,153.83,153.54,153.77,14250.0,142.6166,142.6259,142.357,142.5702,14250.0
2021-03-29 14:05:00,153.76,153.91,153.57,153.64,8183.0,142.561,142.7,142.3848,142.4497,8183.0
2021-03-29 14:10:00,153.46,153.69,153.21,153.69,7236.0,142.2828,142.4961,142.051,142.4961,7236.0
2021-03-29 14:15:00,153.63,153.64,153.15,153.24,9364.0,142.4404,142.4497,141.9954,142.0788,9364.0
2021-03-29 14:20:00,153.2,153.35,152.96,152.99,17101.0,142.0417,142.1808,141.8192,141.847,17101.0
2021-03-29 14:25:00,153.12,153.18,152.95,153.05,9399.0,141.9676,142.0232,141.8099,141.9027,9399.0
2021-03-29 14:30:00,152.96,153.14,152.43,152.52,27892.0,141.8192,141.9861,141.3278,141.4113,27892.0
2021-03-29 14:35:00,152.45,152.55,152.25,152.33,17760.0,141.3464,141.4391,141.1609,141.2351,17760.0
2021-03-29 14:40:00,152.24,152.35,152.02,152.15,73936.0,141.1517,141.2536,140.9477,141.0682,73936.0
2021-03-29 14:45:00,152.1,152.7,152.09,152.42,20954.0,141.0219,141.5782,141.0126,141.3186,20954.0
2021-03-29 14:50:00,152.39,152.76,152.22,152.57,28670.0,141.2907,141.6338,141.1331,141.4576,28670.0
2021-03-29 14:55:00,152.61,152.74,152.41,152.74,15523.0,141.4947,141.6152,141.3093,141.6152,15523.0
2021-03-29 15:00:00,152.81,153.4,152.77,153.38,10777.0,141.6801,142.2272,141.6431,142.2086,10777.0
2021-03-29 15:05:00,153.39,153.39,153.03,153.1,20467.0,142.2179,142.2179,141.8841,141.949,20467.0
2021-03-29 15:10:00,153.08,153.43,152.94,153.34,19904.0,141.9305,142.255,141.8007,142.1715,19904.0
2021-03-29 15:15:00,153.42,153.9,153.38,153.75,16337.0,142.2457,142.6908,142.2086,142.5517,16337.0
2021-03-29 15:20:00,153.78,154.09,153.58,154.07,19894.0,142.5795,142.8669,142.3941,142.8484,19894.0
2021-03-29 15:25:00,154.11,154.18,153.85,154.03,15883.0,142.8855,142.9504,142.6444,142.8113,15883.0
2021-03-29 15:30:00,154.06,154.06,153.58,153.58,24066.0,142.8391,142.8391,142.3941,142.3941,24066.0
2021-03-29 15:35:00,153.64,153.93,153.64,153.91,24317.0,142.4497,142.7186,142.4497,142.7,24317.0
2021-03-29 15:40:00,153.93,154.11,153.55,153.55,20964.0,142.7186,142.8855,142.3662,142.3662,20964.0
2021-03-29 15:45:00,153.59,153.87,153.42,153.7,27437.0,142.4033,142.6629,142.2457,142.5053,27437.0
2021-03-29 15:50:00,153.7,154.11,153.64,153.89,74637.0,142.5053,142.8855,142.4497,142.6815,74637.0
2021-03-29 15:55:00,153.85,154.16,153.6,153.84,130603.0,142.6444,142.9318,142.4126,142.6351,130603.0
2021-03-30 09:30:00,152.07,153.17,152.07,152.64,38889.0,140.994,142.0139,140.994,141.5225,38889.0
2021-03-30 09:35:00,152.44,152.88,152.31,152.61,9988.0,141.3371,141.745,141.2166,141.4947,9988.0
2021-03-30 09:40:00,152.5,152.94,152.34,152.59,6387.0,141.3927,141.8007,141.2444,141.4762,6387.0
2021-03-30 09:45:00,152.56,153.02,152.34,153.02,10456.0,141.4484,141.8749,141.2444,141.8749,10456.0
2021-03-30 09:50:00,152.97,153.43,152.54,152.85,12316.0,141.8285,142.255,141.4298,141.7172,12316.0
2021-03-30 09:55:00,152.96,153.26,152.79,152.92,7794.0,141.8192,142.0974,141.6616,141.7821,7794.0
2021-03-30 10:00:00,152.83,152.99,152.32,152.37,11045.0,141.6987,141.847,141.2258,141.2722,11045.0
2021-03-30 10:05:00,152.35,152.73,152.24,152.6,6050.0,141.2536,141.606,141.1517,141.4854,6050.0
2021-03-30 10:10:00,152.57,153.0,152.51,152.51,9185.0,141.4576,141.8563,141.402,141.402,9185.0
2021-03-30 10:15:00,152.63,152.67,151.85,151.91,17704.0,141.5133,141.5503,140.7901,140.8457,17704.0
2021-03-30 10:20:00,151.86,151.91,151.62,151.91,9443.0,140.7993,140.8457,140.5768,140.8457,9443.0
2021-03-30 10:25:00,151.94,152.29,151.82,152.19,14259.0,140.8735,141.198,140.7623,141.1053,14259.0
2021-03-30 10:30:00,152.19,152.45,152.07,152.33,20548.0,141.1053,141.3464,140.994,141.2351,20548.0
2021-03-30 10:35:00,152.3,152.6,152.23,152.6,7669.0,141.2073,141.4854,141.1424,141.4854,7669.0
2021-03-30 10:40:00,152.54,152.98,152.48,152.88,19256.0,141.4298,141.8378,141.3742,141.745,19256.0
2021-03-30 10:45:00,152.82,153.04,152.74,153.04,12068.0,141.6894,141.8934,141.6152,141.8934,12068.0
2021-03-30 10:50:00,153.01,153.03,152.53,152.67,18467.0,141.8656,141.8841,141.4205,141.5503,18467.0
2021-03-30 10:55:00,152.63,152.84,152.56,152.76,8655.0,141.5133,141.708,141.4484,141.6338,8655.0
2021-03-30 11:00:00,152.77,152.77,152.43,152.46,13355.0,141.6431,141.6431,141.3278,141.3556,13355.0
2021-03-30 11:05:00,152.44,152.94,152.35,152.94,16391.0,141.3371,141.8007,141.2536,141.8007,16391.0
2021-03-30 11:10:00,152.88,153.14,152.77,152.84,15311.0,141.745,141.9861,141.6431,141.708,15311.0
2021-03-30 11:15:00,152.75,152.96,152.68,152.93,11473.0,141.6245,141.8192,141.5596,141.7914,11473.0
2021-03-30 11:20:00,152.9,152.95,152.68,152.85,7575.0,141.7636,141.8099,141.5596,141.7172,7575.0
2021-03-30 11:25:00,152.75,152.92,152.58,152.92,6677.0,141.6245,141.7821,141.4669,141.7821,6677.0
2021-03-30 11:30:00,152.96,153.2,152.86,152.92,8129.0,141.8192,142.0417,141.7265,141.7821,8129.0
2021-03-30 11:35:00,152.85,153.08,152.69,152.7,6168.0,141.7172,141.9305,141.5689,141.5782,6168.0
2021-03-30 11:40:00,152.77,152.83,152.42,152.57,3912.0,141.6431,141.6987,141.3186,141.4576,3912.0
2021-03-30 11:45:00,152.55,152.56,152.13,152.2,8672.0,141.4391,141.4484,141.0497,141.1146,8672.0
2021-03-30 11:50:00,152.22,152.26,152.0,152.04,6705.0,141.1331,141.1702,140.9291,140.9662,6705.0
2021-03-30 11:55:00,152.01,152.1,151.87,151.97,8001.0,140.9384,141.0219,140.8086,140.9013,8001.0
2021-03-30 12:00:00,151.96,152.22,151.9,152.17,11546.0,140.8921,141.1331,140.8364,141.0868,11546.0
2021-03-30 12:05:00,152.36,152.37,152.03,152.24,7100.0,141.2629,141.2722,140.957,141.1517,7100.0
2021-03-30 12:10:00,152.22,152.29,152.02,152.18,5420.0,141.1331,141.198,140.9477,141.096,5420.0
2021-03-30 12:15:00,152.13,152.24,152.0,152.0,6749.0,141.0497,141.1517,140.9291,140.9291,6749.0
2021-03-30 12:20:00,151.94,152.21,151.82,152.12,9894.0,140.8735,141.1238,140.7623,141.0404,9894.0
2021-03-30 12:25:00,152.09,152.43,152.09,152.31,9158.0,141.0126,141.3278,141.0126,141.2166,9158.0
2021-03-30 12:30:00,152.28,152.4,152.24,152.37,10058.0,141.1887,141.3,141.1517,141.2722,10058.0
2021-03-30 12:35:00,152.32,152.59,152.19,152.52,8580.0,141.2258,141.4762,141.1053,141.4113,8580.0
2021-03-30 12:40:00,152.55,152.62,152.34,152.42,14403.0,141.4391,141.504,141.2444,141.3186,14403.0
2021-03-30 12:45:00,152.43,152.62,152.34,152.58,9415.0,141.3278,141.504,141.2444,141.4669,9415.0
2021-03-30 12:50:00,152.55,152.59,152.3,152.57,21033.0,141.4391,141.4762,141.2073,141.4576,21033.0
2021-03-30 12:55:00,152.59,152.62,152.3,152.31,5314.0,141.4762,141.504,141.2073,141.2166,5314.0
2021-03-30 13:00:00,152.18,152.18,151.86,151.94,2200.0,141.096,141.096,140.7993,140.8735,2200.0
2021-03-30 13:05:00,152.01,152.05,151.72,151.86,3452.0,140.9384,140.9755,140.6695,140.7993,3452.0
2021-03-30 13:10:00,151.84,152.05,151.81,152.04,1763.0,140.7808,140.9755,140.753,140.9662,1763.0
2021-03-30 13:15:00,152.02,152.32,151.99,152.29,6485.0,140.9477,141.2258,140.9199,141.198,6485.0
2021-03-30 13:20:00,152.29,152.38,152.24,152.38,3714.0,141.198,141.2815,141.1517,141.2815,3714.0
2021-03-30 13:25:00,152.47,152.67,152.41,152.46,3433.0,141.3649,141.5503,141.3093,141.3556,3433.0
2021-03-30 13:30:00,152.48,152.53,152.24,152.38,3864.0,141.3742,141.4205,141.1517,141.2815,3864.0
2021-03-30 13:35:00,152.33,152.59,152.33,152.59,3741.0,141.2351,141.4762,141.2351,141.4762,3741.0
2021-03-30 13:40:00,152.52,152.57,152.29,152.31,21755.0,141.4113,141.4576,141.198,141.2166,21755.0
2021-03-30 13:45:00,152.28,152.43,152.14,152.25,5426.0,141.1887,141.3278,141.0589,141.1609,5426.0
2021-03-30 13:50:00,152.25,152.44,152.23,152.31,3825.0,141.1609,141.3371,141.1424,141.2166,3825.0
2021-03-30 13:55:00,152.31,152.31,152.05,152.09,5646.0,141.2166,141.2166,140.9755,141.0126,5646.0
2021-03-30 14:00:00,151.94,151.95,151.84,151.88,3279.0,140.8735,140.8828,140.7808,140.8179,3279.0
2021-03-30 14:05:00,151.88,152.11,151.85,152.0,13557.0,140.8179,141.0311,140.7901,140.9291,13557.0
2021-03-30 14:10:00,151.94,151.94,151.65,151.79,5861.0,140.8735,140.8735,140.6046,140.7344,5861.0
2021-03-30 14:15:00,151.78,151.98,151.72,151.83,5020.0,140.7252,140.9106,140.6695,140.7715,5020.0
2021-03-30 14:20:00,151.8,151.9,151.5,151.63,7650.0,140.7437,140.8364,140.4656,140.5861,7650.0
2021-03-30 14:25:00,151.76,151.76,151.58,151.72,7313.0,140.7066,140.7066,140.5397,140.6695,7313.0
2021-03-30 14:30:00,151.7,152.08,151.64,152.02,6227.0,140.651,141.0033,140.5954,140.9477,6227.0
2021-03-30 14:35:00,152.01,152.04,151.93,151.96,4791.0,140.9384,140.9662,140.8642,140.8921,4791.0
2021-03-30 14:40:00,151.9,152.07,151.85,151.91,4896.0,140.8364,140.994,140.7901,140.8457,4896.0
2021-03-30 14:45:00,151.94,152.13,151.93,152.06,4384.0,140.8735,141.0497,140.8642,140.9848,4384.0
2021-03-30 14:50:00,152.09,152.23,151.99,152.16,3303.0,141.0126,141.1424,140.9199,141.0775,3303.0
2021-03-30 14:55:00,152.16,152.5,152.02,152.42,12285.0,141.0775,141.3927,140.9477,141.3186,12285.0
2021-03-30 15:00:00,152.38,152.62,152.25,152.59,11470.0,141.2815,141.504,141.1609,141.4762,11470.0
2021-03-30 15:05:00,152.54,152.75,152.43,152.7,7408.0,141.4298,141.6245,141.3278,141.5782,7408.0
2021-03-30 15:10:00,152.74,152.81,152.58,152.79,6090.0,141.6152,141.6801,141.4669,141.6616,6090.0
2021-03-30 15:15:00,152.79,152.85,152.68,152.74,5172.0,141.6616,141.7172,141.5596,141.6152,5172.0
2021-03-30 15:20:00,152.83,153.0,152.75,153.0,9110.0,141.6987,141.8563,141.6245,141.8563,9110.0
2021-03-30 15:25:00,152.99,153.01,152.84,152.98,8452.0,141.847,141.8656,141.708,141.8378,8452.0
2021-03-30 15:30:00,153.05,153.25,153.0,153.12,25228.0,141.9027,142.0881,141.8563,141.9676,25228.0
2021-03-30 15:35:00,153.2,153.29,153.0,153.11,8314.0,142.0417,142.1252,141.8563,141.9583,8314.0
2021-03-30 15:40:00,153.12,153.27,153.0,153.07,16705.0,141.9676,142.1066,141.8563,141.9212,16705.0
2021-03-30 15:45:00,153.08,153.21,152.88,152.9,39532.0,141.9305,142.051,141.745,141.7636,39532.0
2021-03-30 15:50:00,152.81,152.83,152.12,152.14,73308.0,141.6801,141.6987,141.0404,141.0589,73308.0
2021-03-30 15:55:00,152.18,152.81,151.79,152.6,130520.0,141.096,141.6801,140.7344,141.4854,130520.0
2021-03-31 09:30:00,154.22,154.83,153.61,154.03,46733.0,142.9874,143.553,142.4219,142.8113,46733.0
2021-03-31 09:35:00,154.12,154.41,153.71,153.75,17196.0,142.8947,143.1636,142.5146,142.5517,17196.0
2021-03-31 09:40:00,153.87,155.09,153.76,155.0,26303.0,142.6629,143.7941,142.561,143.7106,26303.0
2021-03-31 09:45:00,154.99,155.26,154.45,154.87,23445.0,143.7014,143.9517,143.2007,143.5901,23445.0
2021-03-31 09:50:00,154.95,155.59,154.73,155.37,28347.0,143.6643,144.2577,143.4603,144.0537,28347.0
2021-03-31 09:55:00,155.38,156.05,155.38,155.74,34498.0,144.063,144.6842,144.063,144.3967,34498.0
2021-03-31 10:00:00,155.78,156.07,155.52,155.7,33720.0,144.4338,144.7027,144.1928,144.3597,33720.0
2021-03-31 10:05:00,155.63,155.95,155.53,155.75,21083.0,144.2948,144.5914,144.202,144.406,21083.0
2021-03-31 10:10:00,155.78,155.78,154.93,154.93,16547.0,144.4338,144.4338,143.6457,143.6457,16547.0
2021-03-31 10:15:00,154.88,155.07,154.66,155.06,17720.0,143.5994,143.7755,143.3954,143.7663,17720.0
2021-03-31 10:20:00,155.05,155.22,154.73,154.74,16293.0,143.757,143.9146,143.4603,143.4696,16293.0
2021-03-31 10:25:00,154.75,154.8,154.4,154.52,31371.0,143.4788,143.5252,143.1543,143.2656,31371.0
2021-03-31 10:30:00,154.6,155.07,154.56,154.86,12467.0,143.3398,143.7755,143.3027,143.5808,12467.0
2021-03-31 10:35:00,154.84,154.94,154.71,154.94,11873.0,143.5623,143.655,143.4418,143.655,11873.0
2021-03-31 10:40:00,154.95,155.19,154.81,155.05,13228.0,143.6643,143.8868,143.5345,143.757,13228.0
2021-03-31 10:45:00,155.06,155.15,154.67,154.67,19006.0,143.7663,143.8497,143.4047,143.4047,19006.0
2021-03-31 10:50:00,154.69,155.03,154.67,154.88,17986.0,143.4232,143.7385,143.4047,143.5994,17986.0
2021-03-31 10:55:00,154.86,155.3,154.8,155.14,13243.0,143.5808,143.9888,143.5252,143.8404,13243.0
2021-03-31 11:00:00,155.12,155.59,155.11,155.42,13004.0,143.8219,144.2577,143.8126,144.1,13004.0
2021-03-31 11:05:00,155.45,155.62,155.37,155.37,13192.0,144.1279,144.2855,144.0537,144.0537,13192.0
2021-03-31 11:10:00,155.37,155.63,155.33,155.53,9655.0,144.0537,144.2948,144.0166,144.202,9655.0
2021-03-31 11:15:00,155.58,155.6,155.29,155.32,8494.0,144.2484,144.2669,143.9795,144.0073,8494.0
2021-03-31 11:20:00,155.3,155.35,155.09,155.31,7171.0,143.9888,144.0351,143.7941,143.9981,7171.0
2021-03-31 11:25:00,155.32,155.44,154.94,155.0,9229.0,144.0073,144.1186,143.655,143.7106,9229.0
2021-03-31 11:30:00,154.98,155.14,154.72,154.79,7548.0,143.6921,143.8404,143.451,143.5159,7548.0
2021-03-31 11:35:00,154.73,154.98,154.73,154.89,7488.0,143.4603,143.6921,143.4603,143.6086,7488.0
2021-03-31 11:40:00,154.88,154.88,154.44,154.58,35414.0,143.5994,143.5994,143.1914,143.3212,35414.0
2021-03-31 11:45:00,154.58,154.81,154.57,154.74,8946.0,143.3212,143.5345,143.312,143.4696,8946.0
2021-03-31 11:50:00,154.78,154.98,154.68,154.95,23927.0,143.5067,143.6921,143.4139,143.6643,23927.0
2021-03-31 11:55:00,154.91,154.98,154.7,154.76,20570.0,143.6272,143.6921,143.4325,143.4881,20570.0
2021-03-31 12:00:00,154.76,155.58,154.76,155.57,14208.0,143.4881,144.2484,143.4881,144.2391,14208.0
2021-03-31 12:05:00,155.55,155.55,155.24,155.37,9651.0,144.2206,144.2206,143.9332,144.0537,9651.0
2021-03-31 12:10:00,155.4,155.67,155.28,155.5,14454.0,144.0815,144.3318,143.9702,144.1742,14454.0
2021-03-31 12:15:00,155.53,155.6,155.32,155.52,17250.0,144.202,144.2669,144.0073,144.1928,17250.0
2021-03-31 12:20:00,155.54,155.81,155.44,155.81,13159.0,144.2113,144.4616,144.1186,144.4616,13159.0
2021-03-31 12:25:00,155.82,155.82,155.55,155.68,11676.0,144.4709,144.4709,144.2206,144.3411,11676.0
2021-03-31 12:30:00,155.67,155.76,155.49,155.53,10841.0,144.3318,144.4153,144.1649,144.202,10841.0
2021-03-31 12:35:00,155.53,155.61,155.26,155.31,8879.0,144.202,144.2762,143.9517,143.9981,8879.0
2021-03-31 12:40:00,155.34,155.46,155.28,155.28,8239.0,144.0259,144.1371,143.9702,143.9702,8239.0
2021-03-31 12:45:00,155.32,155.33,155.2,155.31,7279.0,144.0073,144.0166,143.8961,143.9981,7279.0
2021-03-31 12:50:00,155.27,155.33,155.17,155.21,23784.0,143.961,144.0166,143.8683,143.9053,23784.0
2021-03-31 12:55:00,155.21,155.41,155.18,155.4,16271.0,143.9053,144.0908,143.8775,144.0815,16271.0
2021-03-31 13:00:00,155.48,155.58,155.25,155.31,16822.0,144.1557,144.2484,143.9424,143.9981,16822.0
2021-03-31 13:05:00,155.39,155.62,155.37,155.55,9351.0,144.0722,144.2855,144.0537,144.2206,9351.0
2021-03-31 13:10:00,155.57,155.84,155.5,155.81,20833.0,144.2391,144.4895,144.1742,144.4616,20833.0
2021-03-31 13:15:00,155.79,156.0,155.78,155.9,14013.0,144.4431,144.6378,144.4338,144.5451,14013.0
2021-03-31 13:20:00,155.88,155.91,155.82,155.91,12589.0,144.5265,144.5544,144.4709,144.5544,12589.0
2021-03-31 13:25:00,155.9,156.0,155.86,155.92,14995.0,144.5451,144.6378,144.508,144.5636,14995.0
2021-03-31 13:30:00,155.9,156.03,155.82,155.86,28905.0,144.5451,144.6656,144.4709,144.508,28905.0
2021-03-31 13:35:00,155.94,155.99,155.63,155.73,18150.0,144.5822,144.6285,144.2948,144.3875,18150.0
2021-03-31 13:40:00,155.69,155.77,155.52,155.55,12921.0,144.3504,144.4246,144.1928,144.2206,12921.0
2021-03-31 13:45:00,155.55,155.6,155.38,155.51,10673.0,144.2206,144.2669,144.063,144.1835,10673.0
2021-03-31 13:50:00,155.53,155.69,155.53,155.66,10388.0,144.202,144.3504,144.202,144.3226,10388.0
2021-03-31 13:55:00,155.74,155.91,155.67,155.75,23000.0,144.3967,144.5544,144.3318,144.406,23000.0
2021-03-31 14:00:00,155.77,155.9,155.66,155.79,22517.0,144.4246,144.5451,144.3226,144.4431,22517.0
2021-03-31 14:05:00,155.82,155.89,155.51,155.68,15319.0,144.4709,144.5358,144.1835,144.3411,15319.0
2021-03-31 14:10:00,155.66,155.92,155.55,155.89,18496.0,144.3226,144.5636,144.2206,144.5358,18496.0
2021-03-31 14:15:00,155.88,156.01,155.73,155.83,14537.0,144.5265,144.6471,144.3875,144.4802,14537.0
2021-03-31 14:20:00,155.8,156.03,155.76,155.88,15324.0,144.4524,144.6656,144.4153,144.5265,15324.0
2021-03-31 14:25:00,155.92,156.02,155.82,155.93,12457.0,144.5636,144.6563,144.4709,144.5729,12457.0
2021-03-31 14:30:00,155.96,156.06,155.89,155.98,15607.0,144.6007,144.6934,144.5358,144.6193,15607.0
2021-03-31 14:35:00,155.96,156.03,155.84,155.85,10840.0,144.6007,144.6656,144.4895,144.4987,10840.0
2021-03-31 14:40:00,155.82,155.82,155.36,155.72,19668.0,144.4709,144.4709,144.0444,144.3782,19668.0
2021-03-31 14:45:00,155.72,155.76,155.49,155.55,14006.0,144.3782,144.4153,144.1649,144.2206,14006.0
2021-03-31 14:50:00,155.56,155.78,155.52,155.69,8752.0,144.2299,144.4338,144.1928,144.3504,8752.0
2021-03-31 14:55:00,155.75,155.96,155.6,155.7,12806.0,144.406,144.6007,144.2669,144.3597,12806.0
2021-03-31 15:00:00,155.73,155.8,155.54,155.67,11742.0,144.3875,144.4524,144.2113,144.3318,11742.0
2021-03-31 15:05:00,155.6,155.86,155.52,155.83,12513.0,144.2669,144.508,144.1928,144.4802,12513.0
2021-03-31 15:10:00,155.85,155.92,155.73,155.85,13415.0,144.4987,144.5636,144.3875,144.4987,13415.0
2021-03-31 15:15:00,155.85,155.97,155.79,155.87,13595.0,144.4987,144.61,144.4431,144.5173,13595.0
2021-03-31 15:20:00,155.87,156.11,155.82,155.87,17275.0,144.5173,144.7398,144.4709,144.5173,17275.0
2021-03-31 15:25:00,155.83,155.89,155.58,155.66,29331.0,144.4802,144.5358,144.2484,144.3226,29331.0
2021-03-31 15:30:00,155.67,156.01,155.67,155.86,23510.0,144.3318,144.6471,144.3318,144.508,23510.0
2021-03-31 15:35:00,155.82,155.9,155.68,155.73,19669.0,144.4709,144.5451,144.3411,144.3875,19669.0
2021-03-31 15:40:00,155.71,155.83,155.55,155.55,34157.0,144.3689,144.4802,144.2206,144.2206,34157.0
2021-03-31 15:45:00,155.51,155.63,155.42,155.5,43076.0,144.1835,144.2948,144.1,144.1742,43076.0
2021-03-31 15:50:00,155.62,155.62,154.77,154.82,119957.0,144.2855,144.2855,143.4974,143.5437,119957.0
2021-03-31 15:55:00,154.84,155.32,154.69,155.08,205817.0,143.5623,144.0073,143.4232,143.7848,205817.0
2021-04-01 09:30:00,157.37,158.68,156.88,158.65,103693.0,145.908,147.1226,145.4537,147.0948,103693.0
2021-04-01 09:35:00,158.53,158.55,157.88,158.39,51930.0,146.9835,147.0021,146.3809,146.8537,51930.0
2021-04-01 09:40:00,158.26,158.49,157.91,158.49,28599.0,146.7332,146.9464,146.4087,146.9464,28599.0
2021-04-01 09:45:00,158.5,159.05,158.5,158.91,39615.0,146.9557,147.4657,146.9557,147.3359,39615.0
2021-04-01 09:50:00,158.88,158.97,158.23,158.89,22278.0,147.308,147.3915,146.7054,147.3173,22278.0
2021-04-01 09:55:00,158.83,158.9,158.42,158.42,39483.0,147.2617,147.3266,146.8815,146.8815,39483.0
2021-04-01 10:00:00,158.48,159.09,158.42,159.01,35502.0,146.9372,147.5027,146.8815,147.4286,35502.0
2021-04-01 10:05:00,159.0,159.41,158.8,159.23,32678.0,147.4193,147.7994,147.2339,147.6325,32678.0
2021-04-01 10:10:00,159.25,159.46,159.24,159.4,35748.0,147.6511,147.8458,147.6418,147.7902,35748.0
2021-04-01 10:15:00,159.45,159.46,159.22,159.37,24617.0,147.8365,147.8458,147.6233,147.7624,24617.0
2021-04-01 10:20:00,159.32,159.43,159.0,159.4,60137.0,147.716,147.818,147.4193,147.7902,60137.0
2021-04-01 10:25:00,159.36,159.38,158.99,159.38,39198.0,147.7531,147.7716,147.41,147.7716,39198.0
2021-04-01 10:30:00,159.39,159.71,159.06,159.64,61741.0,147.7809,148.0776,147.4749,148.0127,61741.0
2021-04-01 10:35:00,159.62,159.72,158.88,159.01,46071.0,147.9941,148.0869,147.308,147.4286,46071.0
2021-04-01 10:40:00,158.97,159.51,158.92,159.43,26304.0,147.3915,147.8922,147.3451,147.818,26304.0
2021-04-01 10:45:00,159.42,159.42,159.12,159.24,19620.0,147.8087,147.8087,147.5306,147.6418,19620.0
2021-04-01 10:50:00,159.23,159.6,159.23,159.35,18463.0,147.6325,147.9756,147.6325,147.7438,18463.0
2021-04-01 10:55:00,159.35,159.38,159.06,159.25,14692.0,147.7438,147.7716,147.4749,147.6511,14692.0
2021-04-01 11:00:00,159.23,159.46,159.16,159.16,19732.0,147.6325,147.8458,147.5676,147.5676,19732.0
2021-04-01 11:05:00,159.17,159.17,158.77,158.86,17564.0,147.5769,147.5769,147.2061,147.2895,17564.0
2021-04-01 11:10:00,158.84,159.0,158.56,158.56,18818.0,147.271,147.4193,147.0113,147.0113,18818.0
2021-04-01 11:15:00,158.57,158.69,158.44,158.53,11938.0,147.0206,147.1319,146.9001,146.9835,11938.0
2021-04-01 11:20:00,158.52,159.01,158.49,158.8,14152.0,146.9743,147.4286,146.9464,147.2339,14152.0
2021-04-01 11:25:00,158.81,159.06,158.77,158.93,9012.0,147.2431,147.4749,147.2061,147.3544,9012.0
2021-04-01 11:30:00,158.91,159.13,158.83,159.0,19870.0,147.3359,147.5398,147.2617,147.4193,19870.0
2021-04-01 11:35:00,158.95,159.04,158.6,158.79,11398.0,147.3729,147.4564,147.0484,147.2246,11398.0
2021-04-01 11:40:00,158.79,158.83,158.44,158.72,23209.0,147.2246,147.2617,146.9001,147.1597,23209.0
2021-04-01 11:45:00,158.72,158.75,158.5,158.7,10419.0,147.1597,147.1875,146.9557,147.1411,10419.0
2021-04-01 11:50:00,158.66,158.75,158.57,158.64,9383.0,147.1041,147.1875,147.0206,147.0855,9383.0
2021-04-01 11:55:00,158.71,158.88,158.56,158.56,6500.0,147.1504,147.308,147.0113,147.0113,6500.0
2021-04-01 12:00:00,158.61,158.85,158.6,158.83,5980.0,147.0577,147.2802,147.0484,147.2617,5980.0
2021-04-01 12:05:00,158.83,158.88,158.71,158.71,9291.0,147.2617,147.308,147.1504,147.1504,9291.0
2021-04-01 12:10:00,158.69,158.75,158.59,158.65,12062.0,147.1319,147.1875,147.0392,147.0948,12062.0
2021-04-01 12:15:00,158.64,158.81,158.54,158.73,14804.0,147.0855,147.2431,146.9928,147.169,14804.0
2021-04-01 12:20:00,158.67,158.75,158.57,158.62,9849.0,147.1133,147.1875,147.0206,147.067,9849.0
2021-04-01 12:25:00,158.62,158.62,158.44,158.54,13294.0,147.067,147.067,146.9001,146.9928,13294.0
2021-04-01 12:30:00,158.56,158.7,158.46,158.64,10201.0,147.0113,147.1411,146.9186,147.0855,10201.0
2021-04-01 12:35:00,158.63,158.63,158.5,158.5,9811.0,147.0762,147.0762,146.9557,146.9557,9811.0
2021-04-01 12:40:00,158.52,158.66,158.45,158.65,15850.0,146.9743,147.1041,146.9094,147.0948,15850.0
2021-04-01 12:45:00,158.68,158.93,158.6,158.7,11435.0,147.1226,147.3544,147.0484,147.1411,11435.0
2021-04-01 12:50:00,158.7,158.79,158.57,158.61,17804.0,147.1411,147.2246,147.0206,147.0577,17804.0
2021-04-01 12:55:00,158.65,159.18,158.65,159.18,14443.0,147.0948,147.5862,147.0948,147.5862,14443.0
2021-04-01 13:00:00,159.17,159.17,159.03,159.03,6816.0,147.5769,147.5769,147.4471,147.4471,6816.0
2021-04-01 13:05:00,159.03,159.13,158.97,159.1,6378.0,147.4471,147.5398,147.3915,147.512,6378.0
2021-04-01 13:10:00,159.08,159.11,159.01,159.11,4067.0,147.4935,147.5213,147.4286,147.5213,4067.0
2021-04-01 13:15:00,159.16,159.16,158.71,158.82,8349.0,147.5676,147.5676,147.1504,147.2524,8349.0
2021-04-01 13:20:00,158.9,159.1,158.8,158.91,20358.0,147.3266,147.512,147.2339,147.3359,20358.0
2021-04-01 13:25:00,158.91,158.92,158.62,158.62,7946.0,147.3359,147.3451,147.067,147.067,7946.0
2021-04-01 13:30:00,158.65,158.98,158.64,158.97,11209.0,147.0948,147.4008,147.0855,147.3915,11209.0
2021-04-01 13:35:00,158.94,159.14,158.9,159.09,8823.0,147.3637,147.5491,147.3266,147.5027,8823.0
2021-04-01 13:40:00,159.06,159.22,159.02,159.16,14257.0,147.4749,147.6233,147.4378,147.5676,14257.0
2021-04-01 13:45:00,159.22,159.24,158.88,158.94,11675.0,147.6233,147.6418,147.308,147.3637,11675.0
2021-04-01 13:50:00,158.92,159.06,158.91,159.05,12712.0,147.3451,147.4749,147.3359,147.4657,12712.0
2021-04-01 13:55:00,159.06,159.12,159.01,159.11,8347.0,147.4749,147.5306,147.4286,147.5213,8347.0
2021-04-01 14:00:00,159.08,159.19,159.02,159.12,10825.0,147.4935,147.5955,147.4378,147.5306,10825.0
2021-04-01 14:05:00,159.15,159.18,158.93,158.94,9422.0,147.5584,147.5862,147.3544,147.3637,9422.0
2021-04-01 14:10:00,158.96,159.17,158.9,159.14,7744.0,147.3822,147.5769,147.3266,147.5491,7744.0
2021-04-01 14:15:00,159.14,159.14,159.03,159.06,10131.0,147.5491,147.5491,147.4471,147.4749,10131.0
2021-04-01 14:20:00,159.07,159.4,159.07,159.4,13212.0,147.4842,147.7902,147.4842,147.7902,13212.0
2021-04-01 14:25:00,159.41,159.56,159.33,159.5,10263.0,147.7994,147.9385,147.7253,147.8829,10263.0
2021-04-01 14:30:00,159.51,159.68,159.46,159.57,13809.0,147.8922,148.0498,147.8458,147.9478,13809.0
2021-04-01 14:35:00,159.56,159.81,159.5,159.73,21309.0,147.9385,148.1703,147.8829,148.0961,21309.0
2021-04-01 14:40:00,159.72,159.92,159.72,159.88,11612.0,148.0869,148.2723,148.0869,148.2352,11612.0
2021-04-01 14:45:00,159.89,159.93,159.72,159.84,19222.0,148.2445,148.2816,148.0869,148.1981,19222.0
2021-04-01 14:50:00,159.85,159.99,159.85,159.9,23315.0,148.2074,148.3372,148.2074,148.2537,23315.0
2021-04-01 14:55:00,159.92,159.97,159.86,159.87,16326.0,148.2723,148.3187,148.2167,148.2259,16326.0
2021-04-01 15:00:00,159.81,159.82,159.58,159.63,11884.0,148.1703,148.1796,147.9571,148.0034,11884.0
2021-04-01 15:05:00,159.6,159.74,159.49,159.62,15519.0,147.9756,148.1054,147.8736,147.9941,15519.0
2021-04-01 15:10:00,159.64,159.67,159.32,159.32,14218.0,148.0127,148.0405,147.716,147.716,14218.0
2021-04-01 15:15:00,159.31,159.43,159.24,159.34,13785.0,147.7067,147.818,147.6418,147.7345,13785.0
2021-04-01 15:20:00,159.29,159.5,159.22,159.29,21356.0,147.6882,147.8829,147.6233,147.6882,21356.0
2021-04-01 15:25:00,159.29,159.43,159.21,159.29,18010.0,147.6882,147.818,147.614,147.6882,18010.0
2021-04-01 15:30:00,159.28,159.63,159.25,159.49,25365.0,147.6789,148.0034,147.6511,147.8736,25365.0
2021-04-01 15:35:00,159.49,159.6,159.35,159.51,22519.0,147.8736,147.9756,147.7438,147.8922,22519.0
2021-04-01 15:40:00,159.49,159.66,159.47,159.66,36085.0,147.8736,148.0312,147.8551,148.0312,36085.0
2021-04-01 15:45:00,159.66,159.87,159.58,159.75,35655.0,148.0312,148.2259,147.9571,148.1147,35655.0
2021-04-01 15:50:00,159.73,159.95,159.51,159.95,89490.0,148.0961,148.3001,147.8922,148.3001,89490.0
2021-04-01 15:55:00,159.95,160.49,159.93,160.3,231724.0,148.3001,148.8008,148.2816,148.6246,231724.0
2021-04-05 09:30:00,161.97,162.6,161.14,161.69,65434.0,150.173,150.7571,149.4034,149.9134,65434.0
2021-04-05 09:35:00,161.57,162.08,161.37,161.8,27895.0,149.8021,150.275,149.6167,150.0154,27895.0
2021-04-05 09:40:00,161.65,161.71,160.68,161.1,9439.0,149.8763,149.9319,148.9769,149.3663,9439.0
2021-04-05 09:45:00,161.32,161.4,160.81,160.81,23557.0,149.5703,149.6445,149.0975,149.0975,23557.0
2021-04-05 09:50:00,160.83,161.33,160.6,161.24,13057.0,149.116,149.5796,148.9028,149.4962,13057.0
2021-04-05 09:55:00,161.42,161.65,161.24,161.58,16998.0,149.663,149.8763,149.4962,149.8114,16998.0
2021-04-05 10:00:00,161.49,161.66,161.03,161.51,19205.0,149.7279,149.8856,149.3014,149.7465,19205.0
2021-04-05 10:05:00,161.57,161.64,160.88,161.56,37354.0,149.8021,149.867,149.1624,149.7928,37354.0
2021-04-05 10:10:00,161.57,162.23,161.52,162.13,39195.0,149.8021,150.414,149.7558,150.3213,39195.0
2021-04-05 10:15:00,162.29,162.49,162.06,162.43,12232.0,150.4697,150.6551,150.2564,150.5995,12232.0
2021-04-05 10:20:00,162.4,162.89,162.4,162.89,14457.0,150.5717,151.026,150.5717,151.026,14457.0
2021-04-05 10:25:00,162.83,163.15,162.78,162.94,15089.0,150.9703,151.267,150.924,151.0723,15089.0
2021-04-05 10:30:00,162.9,162.92,162.35,162.35,29118.0,151.0352,151.0538,150.5253,150.5253,29118.0
2021-04-05 10:35:00,162.35,162.4,162.15,162.27,14186.0,150.5253,150.5717,150.3399,150.4511,14186.0
2021-04-05 10:40:00,162.28,162.53,162.14,162.41,10334.0,150.4604,150.6922,150.3306,150.5809,10334.0
2021-04-05 10:45:00,162.51,162.51,161.93,162.05,12148.0,150.6737,150.6737,150.1359,150.2472,12148.0
2021-04-05 10:50:00,162.0,162.0,161.58,161.73,11419.0,150.2008,150.2008,149.8114,149.9505,11419.0
2021-04-05 10:55:00,161.73,162.04,161.56,161.68,10485.0,149.9505,150.2379,149.7928,149.9041,10485.0
2021-04-05 11:00:00,161.64,161.7,161.23,161.46,28423.0,149.867,149.9226,149.4869,149.7001,28423.0
2021-04-05 11:05:00,161.49,161.94,161.45,161.77,12759.0,149.7279,150.1452,149.6909,149.9875,12759.0
2021-04-05 11:10:00,161.8,162.01,161.72,161.8,21713.0,150.0154,150.2101,149.9412,150.0154,21713.0
2021-04-05 11:15:00,161.86,162.13,161.82,162.03,23093.0,150.071,150.3213,150.0339,150.2286,23093.0
2021-04-05 11:20:00,162.04,162.08,161.81,161.86,18885.0,150.2379,150.275,150.0246,150.071,18885.0
2021-04-05 11:25:00,161.87,161.98,161.78,161.94,16016.0,150.0803,150.1823,149.9968,150.1452,16016.0
2021-04-05 11:30:00,161.9,162.43,161.85,162.34,13668.0,150.1081,150.5995,150.0617,150.516,13668.0
2021-04-05 11:35:00,162.35,162.75,162.32,162.43,12795.0,150.5253,150.8962,150.4975,150.5995,12795.0
2021-04-05 11:40:00,162.5,162.77,162.47,162.58,9966.0,150.6644,150.9147,150.6366,150.7386,9966.0
2021-04-05 11:45:00,162.57,162.65,162.46,162.5,10497.0,150.7293,150.8035,150.6273,150.6644,10497.0
2021-04-05 11:50:00,162.56,162.82,162.49,162.72,23842.0,150.72,150.9611,150.6551,150.8684,23842.0
2021-04-05 11:55:00,162.68,162.99,162.6,162.66,18177.0,150.8313,151.1187,150.7571,150.8127,18177.0
2021-04-05 12:00:00,162.74,162.94,162.65,162.73,11213.0,150.8869,151.0723,150.8035,150.8776,11213.0
2021-04-05 12:05:00,162.75,162.83,162.64,162.7,12253.0,150.8962,150.9703,150.7942,150.8498,12253.0
2021-04-05 12:10:00,162.64,162.64,162.46,162.46,7790.0,150.7942,150.7942,150.6273,150.6273,7790.0
2021-04-05 12:15:00,162.46,162.57,162.34,162.57,7551.0,150.6273,150.7293,150.516,150.7293,7551.0
2021-04-05 12:20:00,162.58,163.04,162.58,163.0,13250.0,150.7386,151.165,150.7386,151.128,13250.0
2021-04-05 12:25:00,163.06,163.16,162.92,163.06,12549.0,151.1836,151.2763,151.0538,151.1836,12549.0
2021-04-05 12:30:00,163.1,163.24,163.0,163.22,10822.0,151.2207,151.3505,151.128,151.3319,10822.0
2021-04-05 12:35:00,163.22,163.32,162.95,162.97,11585.0,151.3319,151.4247,151.0816,151.1001,11585.0
2021-04-05 12:40:00,162.99,163.2,162.96,163.03,5614.0,151.1187,151.3134,151.0909,151.1558,5614.0
2021-04-05 12:45:00,163.19,163.3,163.1,163.24,9593.0,151.3041,151.4061,151.2207,151.3505,9593.0
2021-04-05 12:50:00,163.24,163.26,163.03,163.09,8946.0,151.3505,151.369,151.1558,151.2114,8946.0
2021-04-05 12:55:00,163.12,163.12,162.78,162.85,24213.0,151.2392,151.2392,150.924,150.9889,24213.0
2021-04-05 13:00:00,162.86,163.23,162.86,163.11,15564.0,150.9982,151.3412,150.9982,151.2299,15564.0
2021-04-05 13:05:00,163.1,163.21,163.0,163.05,6116.0,151.2207,151.3227,151.128,151.1743,6116.0
2021-04-05 13:10:00,163.11,163.33,163.01,163.32,11553.0,151.2299,151.4339,151.1372,151.4247,11553.0
2021-04-05 13:15:00,163.32,163.58,163.21,163.42,14378.0,151.4247,151.6657,151.3227,151.5174,14378.0
2021-04-05 13:20:00,163.37,163.38,163.11,163.11,8944.0,151.471,151.4803,151.2299,151.2299,8944.0
2021-04-05 13:25:00,163.15,163.26,162.88,162.92,8434.0,151.267,151.369,151.0167,151.0538,8434.0
2021-04-05 13:30:00,162.9,163.23,162.83,163.16,11174.0,151.0352,151.3412,150.9703,151.2763,11174.0
2021-04-05 13:35:00,163.22,163.33,163.09,163.09,11257.0,151.3319,151.4339,151.2114,151.2114,11257.0
2021-04-05 13:40:00,163.02,163.06,162.92,162.96,11473.0,151.1465,151.1836,151.0538,151.0909,11473.0
2021-04-05 13:45:00,162.98,163.2,162.98,163.07,10219.0,151.1094,151.3134,151.1094,151.1929,10219.0
2021-04-05 13:50:00,163.05,163.24,163.03,163.12,8534.0,151.1743,151.3505,151.1558,151.2392,8534.0
2021-04-05 13:55:00,163.09,163.24,163.07,163.19,9307.0,151.2114,151.3505,151.1929,151.3041,9307.0
2021-04-05 14:00:00,163.16,163.36,163.16,163.24,9536.0,151.2763,151.4617,151.2763,151.3505,9536.0
2021-04-05 14:05:00,163.22,163.46,163.22,163.37,11807.0,151.3319,151.5545,151.3319,151.471,11807.0
2021-04-05 14:10:00,163.42,163.42,163.29,163.42,7438.0,151.5174,151.5174,151.3968,151.5174,7438.0
2021-04-05 14:15:00,163.39,163.53,163.36,163.49,8401.0,151.4896,151.6194,151.4617,151.5823,8401.0
2021-04-05 14:20:00,163.48,163.5,163.34,163.34,7920.0,151.573,151.5915,151.4432,151.4432,7920.0
2021-04-05 14:25:00,163.4,163.41,163.3,163.32,8270.0,151.4988,151.5081,151.4061,151.4247,8270.0
2021-04-05 14:30:00,163.34,163.49,163.28,163.33,12183.0,151.4432,151.5823,151.3876,151.4339,12183.0
2021-04-05 14:35:00,163.34,163.47,163.28,163.47,10704.0,151.4432,151.5637,151.3876,151.5637,10704.0
2021-04-05 14:40:00,163.5,163.66,163.47,163.63,19994.0,151.5915,151.7399,151.5637,151.7121,19994.0
2021-04-05 14:45:00,163.65,163.69,163.45,163.6,9392.0,151.7306,151.7677,151.5452,151.6843,9392.0
2021-04-05 14:50:00,163.6,163.75,163.51,163.72,13838.0,151.6843,151.8233,151.6008,151.7955,13838.0
2021-04-05 14:55:00,163.72,163.91,163.68,163.72,14823.0,151.7955,151.9717,151.7584,151.7955,14823.0
2021-04-05 15:00:00,163.72,163.75,163.25,163.31,16368.0,151.7955,151.8233,151.3598,151.4154,16368.0
2021-04-05 15:05:00,163.28,163.31,163.06,163.1,10471.0,151.3876,151.4154,151.1836,151.2207,10471.0
2021-04-05 15:10:00,163.11,163.11,162.96,163.03,7325.0,151.2299,151.2299,151.0909,151.1558,7325.0
2021-04-05 15:15:00,163.07,163.32,163.02,163.32,13449.0,151.1929,151.4247,151.1465,151.4247,13449.0
2021-04-05 15:20:00,163.34,163.51,163.25,163.26,29665.0,151.4432,151.6008,151.3598,151.369,29665.0
2021-04-05 15:25:00,163.26,163.29,163.07,163.22,10609.0,151.369,151.3968,151.1929,151.3319,10609.0
2021-04-05 15:30:00,163.22,163.36,163.07,163.28,18804.0,151.3319,151.4617,151.1929,151.3876,18804.0
2021-04-05 15:35:00,163.29,163.65,163.26,163.59,20505.0,151.3968,151.7306,151.369,151.675,20505.0
2021-04-05 15:40:00,163.59,163.6,163.34,163.42,15093.0,151.675,151.6843,151.4432,151.5174,15093.0
2021-04-05 15:45:00,163.41,163.63,163.37,163.47,22964.0,151.5081,151.7121,151.471,151.5637,22964.0
2021-04-05 15:50:00,163.42,163.51,163.2,163.36,80792.0,151.5174,151.6008,151.3134,151.4617,80792.0
2021-04-05 15:55:00,163.31,163.62,163.19,163.57,117772.0,151.4154,151.7028,151.3041,151.6564,117772.0
2021-04-06 09:30:00,162.34,162.47,161.37,161.68,46467.0,150.516,150.6366,149.6167,149.9041,46467.0
2021-04-06 09:35:00,161.76,162.43,161.56,161.88,24709.0,149.9783,150.5995,149.7928,150.0895,24709.0
2021-04-06 09:40:00,161.87,162.02,161.45,161.97,33089.0,150.0803,150.2193,149.6909,150.173,33089.0
2021-04-06 09:45:00,162.06,162.46,161.89,161.89,14516.0,150.2564,150.6273,150.0988,150.0988,14516.0
2021-04-06 09:50:00,161.95,162.03,161.64,161.86,25594.0,150.1544,150.2286,149.867,150.071,25594.0
2021-04-06 09:55:00,161.9,162.45,161.9,162.32,7065.0,150.1081,150.618,150.1081,150.4975,7065.0
2021-04-06 10:00:00,162.41,162.61,162.15,162.57,13722.0,150.5809,150.7664,150.3399,150.7293,13722.0
2021-04-06 10:05:00,162.61,162.67,161.85,161.9,8776.0,150.7664,150.822,150.0617,150.1081,8776.0
2021-04-06 10:10:00,161.81,162.08,161.67,162.06,5092.0,150.0246,150.275,149.8948,150.2564,5092.0
2021-04-06 10:15:00,162.13,162.16,161.52,161.52,8159.0,150.3213,150.3491,149.7558,149.7558,8159.0
2021-04-06 10:20:00,161.51,161.85,161.46,161.81,12247.0,149.7465,150.0617,149.7001,150.0246,12247.0
2021-04-06 10:25:00,161.83,162.3,161.82,162.05,9074.0,150.0432,150.4789,150.0339,150.2472,9074.0
2021-04-06 10:30:00,162.1,162.12,161.8,161.9,7217.0,150.2935,150.3121,150.0154,150.1081,7217.0
2021-04-06 10:35:00,162.01,162.24,162.0,162.19,5849.0,150.2101,150.4233,150.2008,150.377,5849.0
2021-04-06 10:40:00,162.23,162.38,162.22,162.22,6187.0,150.414,150.5531,150.4048,150.4048,6187.0
2021-04-06 10:45:00,162.3,162.58,162.23,162.58,5476.0,150.4789,150.7386,150.414,150.7386,5476.0
2021-04-06 10:50:00,162.58,162.91,162.51,162.91,7463.0,150.7386,151.0445,150.6737,151.0445,7463.0
2021-04-06 10:55:00,162.92,162.92,162.67,162.74,7528.0,151.0538,151.0538,150.822,150.8869,7528.0
2021-04-06 11:00:00,162.7,162.77,162.54,162.56,16542.0,150.8498,150.9147,150.7015,150.72,16542.0
2021-04-06 11:05:00,162.57,162.77,162.55,162.77,7609.0,150.7293,150.9147,150.7107,150.9147,7609.0
2021-04-06 11:10:00,162.8,163.08,162.8,163.03,11999.0,150.9425,151.2021,150.9425,151.1558,11999.0
2021-04-06 11:15:00,163.08,163.09,162.75,162.78,23398.0,151.2021,151.2114,150.8962,150.924,23398.0
2021-04-06 11:20:00,162.83,162.92,162.71,162.76,6100.0,150.9703,151.0538,150.8591,150.9054,6100.0
2021-04-06 11:25:00,162.82,162.84,162.63,162.79,8840.0,150.9611,150.9796,150.7849,150.9333,8840.0
2021-04-06 11:30:00,162.79,162.79,162.57,162.69,7667.0,150.9333,150.9333,150.7293,150.8405,7667.0
2021-04-06 11:35:00,162.67,162.83,162.67,162.68,11603.0,150.822,150.9703,150.822,150.8313,11603.0
2021-04-06 11:40:00,162.74,162.91,162.69,162.72,9894.0,150.8869,151.0445,150.8405,150.8684,9894.0
2021-04-06 11:45:00,162.71,162.84,162.59,162.6,5375.0,150.8591,150.9796,150.7478,150.7571,5375.0
2021-04-06 11:50:00,162.61,162.82,162.6,162.76,13009.0,150.7664,150.9611,150.7571,150.9054,13009.0
2021-04-06 11:55:00,162.79,162.84,162.65,162.76,14951.0,150.9333,150.9796,150.8035,150.9054,14951.0
2021-04-06 12:00:00,162.76,162.84,162.61,162.67,27258.0,150.9054,150.9796,150.7664,150.822,27258.0
2021-04-06 12:05:00,162.7,162.93,162.7,162.91,21385.0,150.8498,151.0631,150.8498,151.0445,21385.0
2021-04-06 12:10:00,162.93,163.05,162.93,162.99,8927.0,151.0631,151.1743,151.0631,151.1187,8927.0
2021-04-06 12:15:00,162.95,162.98,162.72,162.74,8697.0,151.0816,151.1094,150.8684,150.8869,8697.0
2021-04-06 12:20:00,162.76,162.82,162.67,162.81,22836.0,150.9054,150.9611,150.822,150.9518,22836.0
2021-04-06 12:25:00,162.81,163.0,162.77,162.8,9834.0,150.9518,151.128,150.9147,150.9425,9834.0
2021-04-06 12:30:00,162.77,162.89,162.75,162.81,12420.0,150.9147,151.026,150.8962,150.9518,12420.0
2021-04-06 12:35:00,162.79,162.84,162.73,162.8,6105.0,150.9333,150.9796,150.8776,150.9425,6105.0
2021-04-06 12:40:00,162.78,162.9,162.71,162.9,11891.0,150.924,151.0352,150.8591,151.0352,11891.0
2021-04-06 12:45:00,162.87,162.97,162.71,162.73,11185.0,151.0074,151.1001,150.8591,150.8776,11185.0
2021-04-06 12:50:00,162.73,162.73,162.46,162.49,7616.0,150.8776,150.8776,150.6273,150.6551,7616.0
2021-04-06 12:55:00,162.47,162.64,162.42,162.6,9962.0,150.6366,150.7942,150.5902,150.7571,9962.0
2021-04-06 13:00:00,162.51,162.55,161.94,161.96,12823.0,150.6737,150.7107,150.1452,150.1637,12823.0
2021-04-06 13:05:00,161.96,161.98,161.25,161.25,24530.0,150.1637,150.1823,149.5054,149.5054,24530.0
2021-04-06 13:10:00,161.36,161.52,161.25,161.52,17218.0,149.6074,149.7558,149.5054,149.7558,17218.0
2021-04-06 13:15:00,161.5,161.51,161.24,161.26,17768.0,149.7372,149.7465,149.4962,149.5147,17768.0
2021-04-06 13:20:00,161.27,161.28,160.63,160.71,17123.0,149.524,149.5332,148.9306,149.0048,17123.0
2021-04-06 13:25:00,160.77,160.79,160.08,160.19,39234.0,149.0604,149.0789,148.4206,148.5226,39234.0
2021-04-06 13:30:00,160.18,160.53,159.76,160.53,18930.0,148.5134,148.8379,148.1239,148.8379,18930.0
2021-04-06 13:35:00,160.56,160.89,160.52,160.89,37893.0,148.8657,149.1716,148.8286,149.1716,37893.0
2021-04-06 13:40:00,160.93,161.19,160.88,161.06,14671.0,149.2087,149.4498,149.1624,149.3293,14671.0
2021-04-06 13:45:00,161.06,161.18,160.93,161.07,15992.0,149.3293,149.4405,149.2087,149.3385,15992.0
2021-04-06 13:50:00,161.05,161.15,160.85,161.15,11838.0,149.32,149.4127,149.1346,149.4127,11838.0
2021-04-06 13:55:00,161.11,161.26,160.99,161.2,13537.0,149.3756,149.5147,149.2644,149.4591,13537.0
2021-04-06 14:00:00,161.17,161.32,161.02,161.31,13533.0,149.4312,149.5703,149.2922,149.5611,13533.0
2021-04-06 14:05:00,161.25,161.28,161.21,161.21,10061.0,149.5054,149.5332,149.4683,149.4683,10061.0
2021-04-06 14:10:00,161.2,161.52,161.19,161.51,11654.0,149.4591,149.7558,149.4498,149.7465,11654.0
2021-04-06 14:15:00,161.5,161.63,161.47,161.56,11161.0,149.7372,149.8577,149.7094,149.7928,11161.0
2021-04-06 14:20:00,161.48,161.52,161.32,161.48,11114.0,149.7187,149.7558,149.5703,149.7187,11114.0
2021-04-06 14:25:00,161.48,161.66,161.43,161.64,9781.0,149.7187,149.8856,149.6723,149.867,9781.0
2021-04-06 14:30:00,161.63,161.8,161.6,161.6,13750.0,149.8577,150.0154,149.8299,149.8299,13750.0
2021-04-06 14:35:00,161.62,161.64,161.4,161.5,11354.0,149.8485,149.867,149.6445,149.7372,11354.0
2021-04-06 14:40:00,161.47,161.79,161.45,161.72,10611.0,149.7094,150.0061,149.6909,149.9412,10611.0
2021-04-06 14:45:00,161.69,161.86,161.65,161.77,14643.0,149.9134,150.071,149.8763,149.9875,14643.0
2021-04-06 14:50:00,161.74,161.75,161.43,161.51,22297.0,149.9597,149.969,149.6723,149.7465,22297.0
2021-04-06 14:55:00,161.49,161.85,161.47,161.71,10635.0,149.7279,150.0617,149.7094,149.9319,10635.0
2021-04-06 15:00:00,161.7,161.74,161.27,161.42,11162.0,149.9226,149.9597,149.524,149.663,11162.0
2021-04-06 15:05:00,161.41,161.47,161.14,161.21,12923.0,149.6538,149.7094,149.4034,149.4683,12923.0
2021-04-06 15:10:00,161.21,161.55,161.19,161.55,13068.0,149.4683,149.7836,149.4498,149.7836,13068.0
2021-04-06 15:15:00,161.53,161.89,161.45,161.84,15708.0,149.765,150.0988,149.6909,150.0524,15708.0
2021-04-06 15:20:00,161.85,161.97,161.75,161.79,14538.0,150.0617,150.173,149.969,150.0061,14538.0
2021-04-06 15:25:00,161.79,161.8,161.6,161.65,9542.0,150.0061,150.0154,149.8299,149.8763,9542.0
2021-04-06 15:30:00,161.69,161.92,161.6,161.6,9943.0,149.9134,150.1266,149.8299,149.8299,9943.0
2021-04-06 15:35:00,161.62,161.86,161.57,161.62,16732.0,149.8485,150.071,149.8021,149.8485,16732.0
2021-04-06 15:40:00,161.63,161.82,161.6,161.74,23624.0,149.8577,150.0339,149.8299,149.9597,23624.0
2021-04-06 15:45:00,161.74,161.81,161.58,161.68,22738.0,149.9597,150.0246,149.8114,149.9041,22738.0
2021-04-06 15:50:00,161.65,161.78,161.35,161.53,57360.0,149.8763,149.9968,149.5981,149.765,57360.0
2021-04-06 15:55:00,161.55,161.8,161.47,161.79,74045.0,149.7836,150.0154,149.7094,150.0061,74045.0
2021-04-07 09:30:00,161.68,161.98,160.66,160.83,36993.0,149.9041,150.1823,148.9584,149.116,36993.0
2021-04-07 09:35:00,160.88,160.95,160.59,160.78,17055.0,149.1624,149.2273,148.8935,149.0697,17055.0
2021-04-07 09:40:00,160.83,161.13,160.75,160.76,17957.0,149.116,149.3942,149.0418,149.0511,17957.0
2021-04-07 09:45:00,160.76,160.93,160.58,160.62,16151.0,149.0511,149.2087,148.8842,148.9213,16151.0
2021-04-07 09:50:00,160.68,161.06,160.63,160.82,20539.0,148.9769,149.3293,148.9306,149.1067,20539.0
2021-04-07 09:55:00,160.8,160.86,160.35,160.37,13831.0,149.0882,149.1438,148.671,148.6895,13831.0
2021-04-07 10:00:00,160.41,160.62,160.25,160.61,20717.0,148.7266,148.9213,148.5783,148.912,20717.0
2021-04-07 10:05:00,160.61,160.61,160.15,160.17,9951.0,148.912,148.912,148.4855,148.5041,9951.0
2021-04-07 10:10:00,160.25,160.32,160.13,160.23,10989.0,148.5783,148.6432,148.467,148.5597,10989.0
2021-04-07 10:15:00,160.28,160.55,160.09,160.5,11785.0,148.6061,148.8564,148.4299,148.81,11785.0
2021-04-07 10:20:00,160.47,160.54,160.38,160.41,14925.0,148.7822,148.8471,148.6988,148.7266,14925.0
2021-04-07 10:25:00,160.38,160.54,160.25,160.53,9700.0,148.6988,148.8471,148.5783,148.8379,9700.0
2021-04-07 10:30:00,160.55,160.61,160.24,160.37,9772.0,148.8564,148.912,148.569,148.6895,9772.0
2021-04-07 10:35:00,160.37,160.53,160.3,160.45,13535.0,148.6895,148.8379,148.6246,148.7637,13535.0
2021-04-07 10:40:00,160.42,160.46,159.95,160.28,17890.0,148.7359,148.773,148.3001,148.6061,17890.0
2021-04-07 10:45:00,160.26,160.58,160.18,160.23,19324.0,148.5875,148.8842,148.5134,148.5597,19324.0
2021-04-07 10:50:00,160.23,160.37,160.07,160.29,5676.0,148.5597,148.6895,148.4114,148.6153,5676.0
2021-04-07 10:55:00,160.3,160.47,160.16,160.38,4993.0,148.6246,148.7822,148.4948,148.6988,4993.0
2021-04-07 11:00:00,160.4,160.58,160.27,160.29,9666.0,148.7173,148.8842,148.5968,148.6153,9666.0
2021-04-07 11:05:00,160.32,160.5,160.11,160.34,52637.0,148.6432,148.81,148.4485,148.6617,52637.0
2021-04-07 11:10:00,160.37,160.75,160.37,160.54,9589.0,148.6895,149.0418,148.6895,148.8471,9589.0
2021-04-07 11:15:00,160.57,160.59,160.4,160.49,6478.0,148.8749,148.8935,148.7173,148.8008,6478.0
2021-04-07 11:20:00,160.44,160.48,160.21,160.3,6014.0,148.7544,148.7915,148.5412,148.6246,6014.0
2021-04-07 11:25:00,160.2,160.3,160.0,160.05,6751.0,148.5319,148.6246,148.3465,148.3928,6751.0
2021-04-07 11:30:00,160.06,160.1,159.47,159.47,17417.0,148.4021,148.4392,147.8551,147.8551,17417.0
2021-04-07 11:35:00,159.48,159.54,159.2,159.25,14440.0,147.8643,147.92,147.6047,147.6511,14440.0
2021-04-07 11:40:00,159.2,159.4,159.02,159.27,12743.0,147.6047,147.7902,147.4378,147.6696,12743.0
2021-04-07 11:45:00,159.25,159.49,159.13,159.33,13383.0,147.6511,147.8736,147.5398,147.7253,13383.0
2021-04-07 11:50:00,159.41,159.42,159.17,159.25,18063.0,147.7994,147.8087,147.5769,147.6511,18063.0
2021-04-07 11:55:00,159.23,159.27,159.05,159.22,18770.0,147.6325,147.6696,147.4657,147.6233,18770.0
2021-04-07 12:00:00,159.22,159.4,159.12,159.12,12225.0,147.6233,147.7902,147.5306,147.5306,12225.0
2021-04-07 12:05:00,159.15,159.18,159.08,159.18,12457.0,147.5584,147.5862,147.4935,147.5862,12457.0
2021-04-07 12:10:00,159.17,159.22,159.09,159.15,14244.0,147.5769,147.6233,147.5027,147.5584,14244.0
2021-04-07 12:15:00,159.15,159.15,158.68,158.7,15635.0,147.5584,147.5584,147.1226,147.1411,15635.0
2021-04-07 12:20:00,158.72,159.03,158.66,158.96,18155.0,147.1597,147.4471,147.1041,147.3822,18155.0
2021-04-07 12:25:00,159.05,159.05,158.69,158.7,15158.0,147.4657,147.4657,147.1319,147.1411,15158.0
2021-04-07 12:30:00,158.67,159.18,158.63,159.16,13432.0,147.1133,147.5862,147.0762,147.5676,13432.0
2021-04-07 12:35:00,159.19,159.34,159.13,159.26,13052.0,147.5955,147.7345,147.5398,147.6604,13052.0
2021-04-07 12:40:00,159.28,159.28,159.12,159.18,16281.0,147.6789,147.6789,147.5306,147.5862,16281.0
2021-04-07 12:45:00,159.19,159.26,158.98,159.23,22068.0,147.5955,147.6604,147.4008,147.6325,22068.0
2021-04-07 12:50:00,159.2,159.28,159.04,159.22,16886.0,147.6047,147.6789,147.4564,147.6233,16886.0
2021-04-07 12:55:00,159.23,159.32,159.05,159.05,9192.0,147.6325,147.716,147.4657,147.4657,9192.0
2021-04-07 13:00:00,159.09,159.13,158.84,158.88,11825.0,147.5027,147.5398,147.271,147.308,11825.0
2021-04-07 13:05:00,158.89,159.18,158.89,158.96,8242.0,147.3173,147.5862,147.3173,147.3822,8242.0
2021-04-07 13:10:00,158.93,159.02,158.88,158.99,7847.0,147.3544,147.4378,147.308,147.41,7847.0
2021-04-07 13:15:00,159.0,159.08,158.91,158.93,6228.0,147.4193,147.4935,147.3359,147.3544,6228.0
2021-04-07 13:20:00,158.89,158.93,158.72,158.72,11208.0,147.3173,147.3544,147.1597,147.1597,11208.0
2021-04-07 13:25:00,158.75,158.84,158.68,158.69,7745.0,147.1875,147.271,147.1226,147.1319,7745.0
2021-04-07 13:30:00,158.66,158.92,158.66,158.86,7155.0,147.1041,147.3451,147.1041,147.2895,7155.0
2021-04-07 13:35:00,158.87,159.04,158.83,159.0,9956.0,147.2988,147.4564,147.2617,147.4193,9956.0
2021-04-07 13:40:00,159.0,159.03,158.92,158.99,9839.0,147.4193,147.4471,147.3451,147.41,9839.0
2021-04-07 13:45:00,158.99,159.02,158.94,158.97,9358.0,147.41,147.4378,147.3637,147.3915,9358.0
2021-04-07 13:50:00,158.92,159.13,158.8,159.06,9817.0,147.3451,147.5398,147.2339,147.4749,9817.0
2021-04-07 13:55:00,159.03,159.1,158.97,159.01,12909.0,147.4471,147.512,147.3915,147.4286,12909.0
2021-04-07 14:00:00,158.97,159.29,158.97,159.17,21829.0,147.3915,147.6882,147.3915,147.5769,21829.0
2021-04-07 14:05:00,159.15,159.49,159.13,159.44,10176.0,147.5584,147.8736,147.5398,147.8273,10176.0
2021-04-07 14:10:00,159.47,159.67,159.47,159.59,18622.0,147.8551,148.0405,147.8551,147.9663,18622.0
2021-04-07 14:15:00,159.63,159.66,159.48,159.59,7681.0,148.0034,148.0312,147.8643,147.9663,7681.0
2021-04-07 14:20:00,159.59,159.79,159.59,159.74,10100.0,147.9663,148.1518,147.9663,148.1054,10100.0
2021-04-07 14:25:00,159.74,159.74,159.51,159.53,4727.0,148.1054,148.1054,147.8922,147.9107,4727.0
2021-04-07 14:30:00,159.62,159.71,159.44,159.71,5850.0,147.9941,148.0776,147.8273,148.0776,5850.0
2021-04-07 14:35:00,159.74,159.87,159.67,159.84,3997.0,148.1054,148.2259,148.0405,148.1981,3997.0
2021-04-07 14:40:00,159.85,159.89,159.74,159.74,3857.0,148.2074,148.2445,148.1054,148.1054,3857.0
2021-04-07 14:45:00,159.76,159.93,159.76,159.86,3949.0,148.1239,148.2816,148.1239,148.2167,3949.0
2021-04-07 14:50:00,159.89,160.07,159.79,160.04,65255.0,148.2445,148.4114,148.1518,148.3836,65255.0
2021-04-07 14:55:00,160.04,160.08,159.83,159.88,17981.0,148.3836,148.4206,148.1888,148.2352,17981.0
2021-04-07 15:00:00,159.92,160.02,159.81,159.9,8265.0,148.2723,148.365,148.1703,148.2537,8265.0
2021-04-07 15:05:00,159.9,159.91,159.65,159.65,4259.0,148.2537,148.263,148.022,148.022,4259.0
2021-04-07 15:10:00,159.7,159.7,159.54,159.57,5631.0,148.0683,148.0683,147.92,147.9478,5631.0
2021-04-07 15:15:00,159.53,159.54,159.25,159.31,7421.0,147.9107,147.92,147.6511,147.7067,7421.0
2021-04-07 15:20:00,159.36,159.56,159.27,159.39,5542.0,147.7531,147.9385,147.6696,147.7809,5542.0
2021-04-07 15:25:00,159.38,159.6,159.33,159.44,43008.0,147.7716,147.9756,147.7253,147.8273,43008.0
2021-04-07 15:30:00,159.41,159.48,158.96,158.96,22292.0,147.7994,147.8643,147.3822,147.3822,22292.0
2021-04-07 15:35:00,158.95,159.25,158.85,159.23,23654.0,147.3729,147.6511,147.2802,147.6325,23654.0
2021-04-07 15:40:00,159.18,159.31,159.1,159.22,12805.0,147.5862,147.7067,147.512,147.6233,12805.0
2021-04-07 15:45:00,159.22,159.39,159.21,159.26,21339.0,147.6233,147.7809,147.614,147.6604,21339.0
2021-04-07 15:50:00,159.19,159.36,159.02,159.29,43418.0,147.5955,147.7531,147.4378,147.6882,43418.0
2021-04-07 15:55:00,159.26,159.46,159.1,159.42,91746.0,147.6604,147.8458,147.512,147.8087,91746.0
2021-04-08 09:30:00,161.65,161.65,160.64,160.73,37053.0,149.8763,149.8763,148.9399,149.0233,37053.0
2021-04-08 09:35:00,160.65,160.87,160.42,160.5,11894.0,148.9491,149.1531,148.7359,148.81,11894.0
2021-04-08 09:40:00,160.5,160.65,160.3,160.31,12043.0,148.81,148.9491,148.6246,148.6339,12043.0
2021-04-08 09:45:00,160.4,160.59,159.69,159.98,13604.0,148.7173,148.8935,148.059,148.3279,13604.0
2021-04-08 09:50:00,159.96,160.12,159.84,159.94,11441.0,148.3094,148.4577,148.1981,148.2908,11441.0
2021-04-08 09:55:00,159.9,160.11,159.7,160.0,7562.0,148.2537,148.4485,148.0683,148.3465,7562.0
2021-04-08 10:00:00,160.08,160.21,159.79,159.89,10903.0,148.4206,148.5412,148.1518,148.2445,10903.0
2021-04-08 10:05:00,159.83,159.91,159.5,159.88,10495.0,148.1888,148.263,147.8829,148.2352,10495.0
2021-04-08 10:10:00,159.82,159.96,159.68,159.91,14665.0,148.1796,148.3094,148.0498,148.263,14665.0
2021-04-08 10:15:00,159.9,160.23,159.88,159.9,11468.0,148.2537,148.5597,148.2352,148.2537,11468.0
2021-04-08 10:20:00,159.94,160.24,159.84,160.05,9444.0,148.2908,148.569,148.1981,148.3928,9444.0
2021-04-08 10:25:00,160.06,160.1,159.73,160.03,4650.0,148.4021,148.4392,148.0961,148.3743,4650.0
2021-04-08 10:30:00,159.99,160.19,159.96,160.06,10461.0,148.3372,148.5226,148.3094,148.4021,10461.0
2021-04-08 10:35:00,160.04,160.3,160.0,160.15,9324.0,148.3836,148.6246,148.3465,148.4855,9324.0
2021-04-08 10:40:00,160.14,160.61,160.12,160.61,10008.0,148.4763,148.912,148.4577,148.912,10008.0
2021-04-08 10:45:00,160.62,160.69,160.48,160.6,11739.0,148.9213,148.9862,148.7915,148.9028,11739.0
2021-04-08 10:50:00,160.71,160.75,160.25,160.49,20675.0,149.0048,149.0418,148.5783,148.8008,20675.0
2021-04-08 10:55:00,160.44,160.75,160.43,160.71,7501.0,148.7544,149.0418,148.7451,149.0048,7501.0
2021-04-08 11:00:00,160.84,160.91,160.44,160.73,44638.0,149.1253,149.1902,148.7544,149.0233,44638.0
2021-04-08 11:05:00,160.87,161.0,160.64,160.99,20978.0,149.1531,149.2736,148.9399,149.2644,20978.0
2021-04-08 11:10:00,160.95,160.96,160.74,160.82,11826.0,149.2273,149.2365,149.0326,149.1067,11826.0
2021-04-08 11:15:00,160.8,160.94,160.71,160.9,15476.0,149.0882,149.218,149.0048,149.1809,15476.0
2021-04-08 11:20:00,160.91,161.12,160.88,161.09,10247.0,149.1902,149.3849,149.1624,149.3571,10247.0
2021-04-08 11:25:00,161.04,161.32,161.0,161.22,9563.0,149.3107,149.5703,149.2736,149.4776,9563.0
2021-04-08 11:30:00,161.21,161.35,161.04,161.06,22752.0,149.4683,149.5981,149.3107,149.3293,22752.0
2021-04-08 11:35:00,161.06,161.31,161.06,161.26,8624.0,149.3293,149.5611,149.3293,149.5147,8624.0
2021-04-08 11:40:00,161.28,161.29,161.15,161.21,5502.0,149.5332,149.5425,149.4127,149.4683,5502.0
2021-04-08 11:45:00,161.18,161.32,161.09,161.23,11749.0,149.4405,149.5703,149.3571,149.4869,11749.0
2021-04-08 11:50:00,161.26,161.41,161.21,161.38,11036.0,149.5147,149.6538,149.4683,149.626,11036.0
2021-04-08 11:55:00,161.38,161.43,161.04,161.1,12717.0,149.626,149.6723,149.3107,149.3663,12717.0
2021-04-08 12:00:00,161.09,161.13,160.83,160.87,11019.0,149.3571,149.3942,149.116,149.1531,11019.0
2021-04-08 12:05:00,160.88,161.12,160.79,161.09,12320.0,149.1624,149.3849,149.0789,149.3571,12320.0
2021-04-08 12:10:00,161.06,161.29,160.96,161.28,9003.0,149.3293,149.5425,149.2365,149.5332,9003.0
2021-04-08 12:15:00,161.31,161.5,161.3,161.45,9923.0,149.5611,149.7372,149.5518,149.6909,9923.0
2021-04-08 12:20:00,161.46,161.46,161.25,161.32,11526.0,149.7001,149.7001,149.5054,149.5703,11526.0
2021-04-08 12:25:00,161.27,161.4,161.15,161.38,16397.0,149.524,149.6445,149.4127,149.626,16397.0
2021-04-08 12:30:00,161.41,161.63,161.35,161.61,16151.0,149.6538,149.8577,149.5981,149.8392,16151.0
2021-04-08 12:35:00,161.63,161.68,161.55,161.61,10265.0,149.8577,149.9041,149.7836,149.8392,10265.0
2021-04-08 12:40:00,161.55,161.67,161.44,161.67,9730.0,149.7836,149.8948,149.6816,149.8948,9730.0
2021-04-08 12:45:00,161.65,161.75,161.3,161.34,10928.0,149.8763,149.969,149.5518,149.5889,10928.0
2021-04-08 12:50:00,161.39,161.7,161.38,161.69,8566.0,149.6352,149.9226,149.626,149.9134,8566.0
2021-04-08 12:55:00,161.69,161.83,161.67,161.75,17097.0,149.9134,150.0432,149.8948,149.969,17097.0
2021-04-08 13:00:00,161.73,161.83,161.61,161.75,21197.0,149.9505,150.0432,149.8392,149.969,21197.0
2021-04-08 13:05:00,161.72,161.75,161.51,161.51,6843.0,149.9412,149.969,149.7465,149.7465,6843.0
2021-04-08 13:10:00,161.48,161.52,161.25,161.33,5344.0,149.7187,149.7558,149.5054,149.5796,5344.0
2021-04-08 13:15:00,161.3,161.52,161.27,161.38,3467.0,149.5518,149.7558,149.524,149.626,3467.0
2021-04-08 13:20:00,161.36,161.36,161.24,161.27,5598.0,149.6074,149.6074,149.4962,149.524,5598.0
2021-04-08 13:25:00,161.27,161.41,161.22,161.35,7801.0,149.524,149.6538,149.4776,149.5981,7801.0
2021-04-08 13:30:00,161.39,161.68,161.38,161.58,7087.0,149.6352,149.9041,149.626,149.8114,7087.0
2021-04-08 13:35:00,161.58,161.64,161.44,161.61,4987.0,149.8114,149.867,149.6816,149.8392,4987.0
2021-04-08 13:40:00,161.63,161.68,161.54,161.59,13776.0,149.8577,149.9041,149.7743,149.8207,13776.0
2021-04-08 13:45:00,161.6,161.66,161.53,161.53,8593.0,149.8299,149.8856,149.765,149.765,8593.0
2021-04-08 13:50:00,161.53,161.55,161.44,161.5,11636.0,149.765,149.7836,149.6816,149.7372,11636.0
2021-04-08 13:55:00,161.48,161.63,161.33,161.42,10056.0,149.7187,149.8577,149.5796,149.663,10056.0
2021-04-08 14:00:00,161.41,161.59,161.36,161.52,9607.0,149.6538,149.8207,149.6074,149.7558,9607.0
2021-04-08 14:05:00,161.53,161.61,161.41,161.47,29129.0,149.765,149.8392,149.6538,149.7094,29129.0
2021-04-08 14:10:00,161.52,161.57,161.32,161.37,18873.0,149.7558,149.8021,149.5703,149.6167,18873.0
2021-04-08 14:15:00,161.36,161.36,161.2,161.2,11703.0,149.6074,149.6074,149.4591,149.4591,11703.0
2021-04-08 14:20:00,161.22,161.31,161.18,161.22,6537.0,149.4776,149.5611,149.4405,149.4776,6537.0
2021-04-08 14:25:00,161.25,161.26,161.08,161.16,4555.0,149.5054,149.5147,149.3478,149.422,4555.0
2021-04-08 14:30:00,161.22,161.31,161.09,161.13,5786.0,149.4776,149.5611,149.3571,149.3942,5786.0
2021-04-08 14:35:00,161.09,161.14,161.05,161.11,3245.0,149.3571,149.4034,149.32,149.3756,3245.0
2021-04-08 14:40:00,161.08,161.27,161.06,161.25,5824.0,149.3478,149.524,149.3293,149.5054,5824.0
2021-04-08 14:45:00,161.21,161.26,161.13,161.16,6545.0,149.4683,149.5147,149.3942,149.422,6545.0
2021-04-08 14:50:00,161.14,161.2,161.1,161.18,3500.0,149.4034,149.4591,149.3663,149.4405,3500.0
2021-04-08 14:55:00,161.16,161.19,161.06,161.1,4221.0,149.422,149.4498,149.3293,149.3663,4221.0
2021-04-08 15:00:00,161.05,161.27,161.03,161.25,9270.0,149.32,149.524,149.3014,149.5054,9270.0
2021-04-08 15:05:00,161.28,161.7,161.27,161.62,24958.0,149.5332,149.9226,149.524,149.8485,24958.0
2021-04-08 15:10:00,161.63,161.71,161.5,161.58,9793.0,149.8577,149.9319,149.7372,149.8114,9793.0
2021-04-08 15:15:00,161.55,161.78,161.53,161.77,23357.0,149.7836,149.9968,149.765,149.9875,23357.0
2021-04-08 15:20:00,161.78,161.88,161.62,161.62,10496.0,149.9968,150.0895,149.8485,149.8485,10496.0
2021-04-08 15:25:00,161.61,161.71,161.56,161.67,11326.0,149.8392,149.9319,149.7928,149.8948,11326.0
2021-04-08 15:30:00,161.7,161.79,161.66,161.7,20760.0,149.9226,150.0061,149.8856,149.9226,20760.0
2021-04-08 15:35:00,161.69,161.84,161.67,161.83,26204.0,149.9134,150.0524,149.8948,150.0432,26204.0
2021-04-08 15:40:00,161.83,161.88,161.72,161.82,28775.0,150.0432,150.0895,149.9412,150.0339,28775.0
2021-04-08 15:45:00,161.84,161.88,161.73,161.82,34236.0,150.0524,150.0895,149.9505,150.0339,34236.0
2021-04-08 15:50:00,161.8,162.02,161.5,161.98,75232.0,150.0154,150.2193,149.7372,150.1823,75232.0
2021-04-08 15:55:00,161.97,162.23,161.67,162.21,121006.0,150.173,150.414,149.8948,150.3955,121006.0
2021-04-09 09:30:00,160.77,161.34,160.28,161.15,59057.0,149.0604,149.5889,148.6061,149.4127,59057.0
2021-04-09 09:35:00,161.11,161.36,160.71,160.79,15931.0,149.3756,149.6074,149.0048,149.0789,15931.0
2021-04-09 09:40:00,160.78,161.53,160.69,161.36,12360.0,149.0697,149.765,148.9862,149.6074,12360.0
2021-04-09 09:45:00,161.49,161.68,161.11,161.31,20984.0,149.7279,149.9041,149.3756,149.5611,20984.0
2021-04-09 09:50:00,161.47,161.7,161.4,161.5,18931.0,149.7094,149.9226,149.6445,149.7372,18931.0
2021-04-09 09:55:00,161.43,161.85,161.36,161.78,27067.0,149.6723,150.0617,149.6074,149.9968,27067.0
2021-04-09 10:00:00,161.81,161.97,161.51,161.67,40420.0,150.0246,150.173,149.7465,149.8948,40420.0
2021-04-09 10:05:00,161.67,161.86,161.41,161.68,41147.0,149.8948,150.071,149.6538,149.9041,41147.0
2021-04-09 10:10:00,161.71,161.93,161.35,161.35,11199.0,149.9319,150.1359,149.5981,149.5981,11199.0
2021-04-09 10:15:00,161.41,161.84,161.41,161.71,14036.0,149.6538,150.0524,149.6538,149.9319,14036.0
2021-04-09 10:20:00,161.7,161.74,161.22,161.35,12616.0,149.9226,149.9597,149.4776,149.5981,12616.0
2021-04-09 10:25:00,161.31,161.52,161.14,161.44,10465.0,149.5611,149.7558,149.4034,149.6816,10465.0
2021-04-09 10:30:00,161.28,161.35,161.15,161.28,13334.0,149.5332,149.5981,149.4127,149.5332,13334.0
2021-04-09 10:35:00,161.3,161.54,161.26,161.3,9259.0,149.5518,149.7743,149.5147,149.5518,9259.0
2021-04-09 10:40:00,161.24,161.39,161.05,161.18,6262.0,149.4962,149.6352,149.32,149.4405,6262.0
2021-04-09 10:45:00,161.11,161.59,161.04,161.53,8774.0,149.3756,149.8207,149.3107,149.765,8774.0
2021-04-09 10:50:00,161.52,161.55,161.32,161.42,7333.0,149.7558,149.7836,149.5703,149.663,7333.0
2021-04-09 10:55:00,161.42,161.51,161.07,161.07,18606.0,149.663,149.7465,149.3385,149.3385,18606.0
2021-04-09 11:00:00,161.06,161.26,160.85,160.93,23326.0,149.3293,149.5147,149.1346,149.2087,23326.0
2021-04-09 11:05:00,160.9,160.94,160.74,160.83,31152.0,149.1809,149.218,149.0326,149.116,31152.0
2021-04-09 11:10:00,160.78,160.93,160.71,160.85,7310.0,149.0697,149.2087,149.0048,149.1346,7310.0
2021-04-09 11:15:00,160.85,160.94,160.75,160.75,18286.0,149.1346,149.218,149.0418,149.0418,18286.0
2021-04-09 11:20:00,160.71,160.76,160.5,160.63,25757.0,149.0048,149.0511,148.81,148.9306,25757.0
2021-04-09 11:25:00,160.66,160.78,160.56,160.69,37288.0,148.9584,149.0697,148.8657,148.9862,37288.0
2021-04-09 11:30:00,160.66,160.75,160.57,160.62,10093.0,148.9584,149.0418,148.8749,148.9213,10093.0
2021-04-09 11:35:00,160.62,160.66,160.48,160.54,6556.0,148.9213,148.9584,148.7915,148.8471,6556.0
2021-04-09 11:40:00,160.56,161.02,160.56,161.01,10123.0,148.8657,149.2922,148.8657,149.2829,10123.0
2021-04-09 11:45:00,160.95,161.1,160.89,160.9,4329.0,149.2273,149.3663,149.1716,149.1809,4329.0
2021-04-09 11:50:00,160.95,161.09,160.93,161.07,9419.0,149.2273,149.3571,149.2087,149.3385,9419.0
2021-04-09 11:55:00,161.09,161.18,160.96,160.98,12678.0,149.3571,149.4405,149.2365,149.2551,12678.0
2021-04-09 12:00:00,161.0,161.12,160.96,161.04,8924.0,149.2736,149.3849,149.2365,149.3107,8924.0
2021-04-09 12:05:00,161.03,161.11,160.97,160.97,12192.0,149.3014,149.3756,149.2458,149.2458,12192.0
2021-04-09 12:10:00,160.97,160.97,160.77,160.78,26161.0,149.2458,149.2458,149.0604,149.0697,26161.0
2021-04-09 12:15:00,160.85,160.89,160.75,160.88,4620.0,149.1346,149.1716,149.0418,149.1624,4620.0
2021-04-09 12:20:00,160.9,161.17,160.83,161.06,9042.0,149.1809,149.4312,149.116,149.3293,9042.0
2021-04-09 12:25:00,161.04,161.05,160.86,160.97,4415.0,149.3107,149.32,149.1438,149.2458,4415.0
2021-04-09 12:30:00,160.94,161.02,160.9,160.92,5619.0,149.218,149.2922,149.1809,149.1995,5619.0
2021-04-09 12:35:00,160.9,160.91,160.71,160.74,8682.0,149.1809,149.1902,149.0048,149.0326,8682.0
2021-04-09 12:40:00,160.72,160.8,160.57,160.65,4068.0,149.014,149.0882,148.8749,148.9491,4068.0
2021-04-09 12:45:00,160.63,160.63,160.42,160.48,6156.0,148.9306,148.9306,148.7359,148.7915,6156.0
2021-04-09 12:50:00,160.49,160.66,160.46,160.65,3956.0,148.8008,148.9584,148.773,148.9491,3956.0
2021-04-09 12:55:00,160.65,160.87,160.62,160.85,3646.0,148.9491,149.1531,148.9213,149.1346,3646.0
2021-04-09 13:00:00,160.86,160.86,160.72,160.75,5759.0,149.1438,149.1438,149.014,149.0418,5759.0
2021-04-09 13:05:00,160.72,160.93,160.72,160.87,6281.0,149.014,149.2087,149.014,149.1531,6281.0
2021-04-09 13:10:00,160.84,160.84,160.65,160.65,23981.0,149.1253,149.1253,148.9491,148.9491,23981.0
2021-04-09 13:15:00,160.63,160.82,160.63,160.79,3251.0,148.9306,149.1067,148.9306,149.0789,3251.0
2021-04-09 13:20:00,160.71,160.76,160.59,160.7,4669.0,149.0048,149.0511,148.8935,148.9955,4669.0
2021-04-09 13:25:00,160.69,160.87,160.69,160.81,3069.0,148.9862,149.1531,148.9862,149.0975,3069.0
2021-04-09 13:30:00,160.81,160.98,160.78,160.96,6970.0,149.0975,149.2551,149.0697,149.2365,6970.0
2021-04-09 13:35:00,160.94,161.05,160.89,161.03,5563.0,149.218,149.32,149.1716,149.3014,5563.0
2021-04-09 13:40:00,161.03,161.05,160.85,160.85,5539.0,149.3014,149.32,149.1346,149.1346,5539.0
2021-04-09 13:45:00,160.87,160.95,160.78,160.91,7340.0,149.1531,149.2273,149.0697,149.1902,7340.0
2021-04-09 13:50:00,160.87,160.98,160.78,160.92,11465.0,149.1531,149.2551,149.0697,149.1995,11465.0
2021-04-09 13:55:00,160.87,160.9,160.77,160.77,6959.0,149.1531,149.1809,149.0604,149.0604,6959.0
2021-04-09 14:00:00,160.75,160.96,160.75,160.96,6071.0,149.0418,149.2365,149.0418,149.2365,6071.0
2021-04-09 14:05:00,160.98,160.98,160.88,160.92,7025.0,149.2551,149.2551,149.1624,149.1995,7025.0
2021-04-09 14:10:00,160.9,160.9,160.7,160.84,18859.0,149.1809,149.1809,148.9955,149.1253,18859.0
2021-04-09 14:15:00,160.81,160.85,160.76,160.81,4214.0,149.0975,149.1346,149.0511,149.0975,4214.0
2021-04-09 14:20:00,160.88,160.88,160.7,160.7,5274.0,149.1624,149.1624,148.9955,148.9955,5274.0
2021-04-09 14:25:00,160.7,160.74,160.53,160.53,8636.0,148.9955,149.0326,148.8379,148.8379,8636.0
2021-04-09 14:30:00,160.53,160.57,160.45,160.55,12726.0,148.8379,148.8749,148.7637,148.8564,12726.0
2021-04-09 14:35:00,160.56,160.6,160.37,160.48,11786.0,148.8657,148.9028,148.6895,148.7915,11786.0
2021-04-09 14:40:00,160.46,160.57,160.44,160.53,11729.0,148.773,148.8749,148.7544,148.8379,11729.0
2021-04-09 14:45:00,160.52,160.64,160.5,160.51,9934.0,148.8286,148.9399,148.81,148.8193,9934.0
2021-04-09 14:50:00,160.51,160.57,160.45,160.45,11485.0,148.8193,148.8749,148.7637,148.7637,11485.0
2021-04-09 14:55:00,160.43,160.48,160.29,160.45,11691.0,148.7451,148.7915,148.6153,148.7637,11691.0
2021-04-09 15:00:00,160.46,160.5,160.35,160.42,8774.0,148.773,148.81,148.671,148.7359,8774.0
2021-04-09 15:05:00,160.4,160.44,160.26,160.3,11420.0,148.7173,148.7544,148.5875,148.6246,11420.0
2021-04-09 15:10:00,160.28,160.35,160.17,160.25,8288.0,148.6061,148.671,148.5041,148.5783,8288.0
2021-04-09 15:15:00,160.24,160.49,160.23,160.43,19302.0,148.569,148.8008,148.5597,148.7451,19302.0
2021-04-09 15:20:00,160.44,160.59,160.41,160.59,19572.0,148.7544,148.8935,148.7266,148.8935,19572.0
2021-04-09 15:25:00,160.57,160.75,160.51,160.75,18167.0,148.8749,149.0418,148.8193,149.0418,18167.0
2021-04-09 15:30:00,160.77,160.83,160.64,160.67,21122.0,149.0604,149.116,148.9399,148.9677,21122.0
2021-04-09 15:35:00,160.68,160.77,160.52,160.52,29398.0,148.9769,149.0604,148.8286,148.8286,29398.0
2021-04-09 15:40:00,160.56,160.6,160.42,160.43,19811.0,148.8657,148.9028,148.7359,148.7451,19811.0
2021-04-09 15:45:00,160.41,160.47,160.32,160.46,26898.0,148.7266,148.7822,148.6432,148.773,26898.0
2021-04-09 15:50:00,160.49,161.09,160.47,161.02,116581.0,148.8008,149.3571,148.7822,149.2922,116581.0
2021-04-09 15:55:00,161.02,161.25,160.91,161.09,151554.0,149.2922,149.5054,149.1902,149.3571,151554.0
2021-04-12 09:30:00,160.85,160.89,160.15,160.6,39072.0,149.1346,149.1716,148.4855,148.9028,39072.0
2021-04-12 09:35:00,160.6,160.78,159.99,159.99,13008.0,148.9028,149.0697,148.3372,148.3372,13008.0
2021-04-12 09:40:00,160.06,160.07,159.72,159.92,9814.0,148.4021,148.4114,148.0869,148.2723,9814.0
2021-04-12 09:45:00,159.93,159.95,159.63,159.63,10508.0,148.2816,148.3001,148.0034,148.0034,10508.0
2021-04-12 09:50:00,159.61,160.11,159.51,160.05,8040.0,147.9849,148.4485,147.8922,148.3928,8040.0
2021-04-12 09:55:00,160.02,160.04,159.59,159.72,13312.0,148.365,148.3836,147.9663,148.0869,13312.0
2021-04-12 10:00:00,159.71,160.22,159.71,159.93,10686.0,148.0776,148.5504,148.0776,148.2816,10686.0
2021-04-12 10:05:00,159.83,160.09,159.82,159.92,6893.0,148.1888,148.4299,148.1796,148.2723,6893.0
2021-04-12 10:10:00,159.99,160.13,159.96,160.08,4879.0,148.3372,148.467,148.3094,148.4206,4879.0
2021-04-12 10:15:00,160.07,160.35,160.03,160.23,8139.0,148.4114,148.671,148.3743,148.5597,8139.0
2021-04-12 10:20:00,160.13,160.29,160.13,160.26,2356.0,148.467,148.6153,148.467,148.5875,2356.0
2021-04-12 10:25:00,160.28,160.31,159.8,159.91,8353.0,148.6061,148.6339,148.161,148.263,8353.0
2021-04-12 10:30:00,159.89,159.89,159.57,159.74,6437.0,148.2445,148.2445,147.9478,148.1054,6437.0
2021-04-12 10:35:00,159.76,159.86,159.62,159.67,4771.0,148.1239,148.2167,147.9941,148.0405,4771.0
2021-04-12 10:40:00,159.7,159.7,158.98,159.11,11461.0,148.0683,148.0683,147.4008,147.5213,11461.0
2021-04-12 10:45:00,159.11,159.63,159.11,159.51,7116.0,147.5213,148.0034,147.5213,147.8922,7116.0
2021-04-12 10:50:00,159.54,160.01,159.54,159.94,7232.0,147.92,148.3557,147.92,148.2908,7232.0
2021-04-12 10:55:00,159.94,159.99,159.64,159.73,11046.0,148.2908,148.3372,148.0127,148.0961,11046.0
2021-04-12 11:00:00,159.74,159.87,159.74,159.83,7670.0,148.1054,148.2259,148.1054,148.1888,7670.0
2021-04-12 11:05:00,159.85,159.88,159.55,159.59,8313.0,148.2074,148.2352,147.9292,147.9663,8313.0
2021-04-12 11:10:00,159.59,159.74,159.51,159.67,9671.0,147.9663,148.1054,147.8922,148.0405,9671.0
2021-04-12 11:15:00,159.66,159.95,159.59,159.9,6196.0,148.0312,148.3001,147.9663,148.2537,6196.0
2021-04-12 11:20:00,159.91,159.91,159.68,159.75,7943.0,148.263,148.263,148.0498,148.1147,7943.0
2021-04-12 11:25:00,159.73,159.85,159.55,159.8,5534.0,148.0961,148.2074,147.9292,148.161,5534.0
2021-04-12 11:30:00,159.83,159.87,159.65,159.67,4490.0,148.1888,148.2259,148.022,148.0405,4490.0
2021-04-12 11:35:00,159.65,159.79,159.59,159.77,5015.0,148.022,148.1518,147.9663,148.1332,5015.0
2021-04-12 11:40:00,159.75,159.84,159.66,159.81,3630.0,148.1147,148.1981,148.0312,148.1703,3630.0
2021-04-12 11:45:00,159.84,159.84,159.6,159.63,3478.0,148.1981,148.1981,147.9756,148.0034,3478.0
2021-04-12 11:50:00,159.6,159.75,159.51,159.69,12288.0,147.9756,148.1147,147.8922,148.059,12288.0
2021-04-12 11:55:00,159.75,159.81,159.7,159.79,7857.0,148.1147,148.1703,148.0683,148.1518,7857.0
2021-04-12 12:00:00,159.81,159.87,159.74,159.77,2238.0,148.1703,148.2259,148.1054,148.1332,2238.0
2021-04-12 12:05:00,159.78,159.82,159.66,159.67,6121.0,148.1425,148.1796,148.0312,148.0405,6121.0
2021-04-12 12:10:00,159.63,159.79,159.63,159.78,4517.0,148.0034,148.1518,148.0034,148.1425,4517.0
2021-04-12 12:15:00,159.78,159.78,159.15,159.31,12075.0,148.1425,148.1425,147.5584,147.7067,12075.0
2021-04-12 12:20:00,159.36,159.57,159.34,159.48,7361.0,147.7531,147.9478,147.7345,147.8643,7361.0
2021-04-12 12:25:00,159.56,159.78,159.47,159.78,3791.0,147.9385,148.1425,147.8551,148.1425,3791.0
2021-04-12 12:30:00,159.76,160.08,159.76,160.08,10700.0,148.1239,148.4206,148.1239,148.4206,10700.0
2021-04-12 12:35:00,160.12,160.15,159.99,160.01,6352.0,148.4577,148.4855,148.3372,148.3557,6352.0
2021-04-12 12:40:00,159.99,160.2,159.99,160.16,5216.0,148.3372,148.5319,148.3372,148.4948,5216.0
2021-04-12 12:45:00,160.15,160.26,160.06,160.15,6101.0,148.4855,148.5875,148.4021,148.4855,6101.0
2021-04-12 12:50:00,160.13,160.26,160.12,160.21,6639.0,148.467,148.5875,148.4577,148.5412,6639.0
2021-04-12 12:55:00,160.25,160.27,160.13,160.19,6875.0,148.5783,148.5968,148.467,148.5226,6875.0
2021-04-12 13:00:00,160.2,160.23,160.13,160.17,6670.0,148.5319,148.5597,148.467,148.5041,6670.0
2021-04-12 13:05:00,160.17,160.18,160.09,160.1,5049.0,148.5041,148.5134,148.4299,148.4392,5049.0
2021-04-12 13:10:00,160.11,160.2,160.08,160.2,5066.0,148.4485,148.5319,148.4206,148.5319,5066.0
2021-04-12 13:15:00,160.16,160.18,160.04,160.11,5725.0,148.4948,148.5134,148.3836,148.4485,5725.0
2021-04-12 13:20:00,160.13,160.16,160.1,160.14,3452.0,148.467,148.4948,148.4392,148.4763,3452.0
2021-04-12 13:25:00,160.17,160.2,160.06,160.17,6604.0,148.5041,148.5319,148.4021,148.5041,6604.0
2021-04-12 13:30:00,160.15,160.18,159.96,160.0,6611.0,148.4855,148.5134,148.3094,148.3465,6611.0
2021-04-12 13:35:00,160.0,160.03,159.85,159.95,6766.0,148.3465,148.3743,148.2074,148.3001,6766.0
2021-04-12 13:40:00,159.95,159.99,159.66,159.69,5394.0,148.3001,148.3372,148.0312,148.059,5394.0
2021-04-12 13:45:00,159.75,159.91,159.74,159.87,4902.0,148.1147,148.263,148.1054,148.2259,4902.0
2021-04-12 13:50:00,159.88,159.88,159.65,159.67,4893.0,148.2352,148.2352,148.022,148.0405,4893.0
2021-04-12 13:55:00,159.68,159.68,159.4,159.43,5888.0,148.0498,148.0498,147.7902,147.818,5888.0
2021-04-12 14:00:00,159.45,159.71,159.42,159.64,6610.0,147.8365,148.0776,147.8087,148.0127,6610.0
2021-04-12 14:05:00,159.64,159.83,159.5,159.74,6227.0,148.0127,148.1888,147.8829,148.1054,6227.0
2021-04-12 14:10:00,159.8,159.96,159.74,159.93,5360.0,148.161,148.3094,148.1054,148.2816,5360.0
2021-04-12 14:15:00,159.97,159.97,159.79,159.84,4994.0,148.3187,148.3187,148.1518,148.1981,4994.0
2021-04-12 14:20:00,159.85,159.89,159.74,159.75,5075.0,148.2074,148.2445,148.1054,148.1147,5075.0
2021-04-12 14:25:00,159.73,159.86,159.65,159.81,3873.0,148.0961,148.2167,148.022,148.1703,3873.0
2021-04-12 14:30:00,159.8,159.83,159.69,159.76,4706.0,148.161,148.1888,148.059,148.1239,4706.0
2021-04-12 14:35:00,159.73,159.88,159.71,159.86,6566.0,148.0961,148.2352,148.0776,148.2167,6566.0
2021-04-12 14:40:00,159.82,159.82,159.59,159.65,4517.0,148.1796,148.1796,147.9663,148.022,4517.0
2021-04-12 14:45:00,159.64,159.67,159.55,159.59,5641.0,148.0127,148.0405,147.9292,147.9663,5641.0
2021-04-12 14:50:00,159.55,159.6,159.46,159.55,2980.0,147.9292,147.9756,147.8458,147.9292,2980.0
2021-04-12 14:55:00,159.55,159.64,159.53,159.62,4995.0,147.9292,148.0127,147.9107,147.9941,4995.0
2021-04-12 15:00:00,159.6,159.63,159.41,159.45,8206.0,147.9756,148.0034,147.7994,147.8365,8206.0
2021-04-12 15:05:00,159.48,159.65,159.47,159.61,12448.0,147.8643,148.022,147.8551,147.9849,12448.0
2021-04-12 15:10:00,159.59,159.66,159.48,159.63,7126.0,147.9663,148.0312,147.8643,148.0034,7126.0
2021-04-12 15:15:00,159.62,159.73,159.54,159.67,7448.0,147.9941,148.0961,147.92,148.0405,7448.0
2021-04-12 15:20:00,159.69,159.78,159.68,159.72,46889.0,148.059,148.1425,148.0498,148.0869,46889.0
2021-04-12 15:25:00,159.72,159.75,159.63,159.67,22092.0,148.0869,148.1147,148.0034,148.0405,22092.0
2021-04-12 15:30:00,159.67,159.69,159.53,159.53,28244.0,148.0405,148.059,147.9107,147.9107,28244.0
2021-04-12 15:35:00,159.55,159.6,159.39,159.44,29866.0,147.9292,147.9756,147.7809,147.8273,29866.0
2021-04-12 15:40:00,159.45,159.65,159.4,159.63,32049.0,147.8365,148.022,147.7902,148.0034,32049.0
2021-04-12 15:45:00,159.66,159.95,159.66,159.94,46962.0,148.0312,148.3001,148.0312,148.2908,46962.0
2021-04-12 15:50:00,159.92,160.14,159.8,159.89,55779.0,148.2723,148.4763,148.161,148.2445,55779.0
2021-04-12 15:55:00,159.88,159.93,158.96,159.81,128860.0,148.2352,148.2816,147.3822,148.1703,128860.0
2021-04-13 09:30:00,160.55,160.95,159.67,159.91,37034.0,148.8564,149.2273,148.0405,148.263,37034.0
2021-04-13 09:35:00,159.92,160.78,159.87,160.26,20314.0,148.2723,149.0697,148.2259,148.5875,20314.0
2021-04-13 09:40:00,160.32,160.44,159.95,159.99,50454.0,148.6432,148.7544,148.3001,148.3372,50454.0
2021-04-13 09:45:00,160.03,160.03,159.34,159.39,26848.0,148.3743,148.3743,147.7345,147.7809,26848.0
2021-04-13 09:50:00,159.38,159.71,159.16,159.58,21902.0,147.7716,148.0776,147.5676,147.9571,21902.0
2021-04-13 09:55:00,159.6,159.6,159.21,159.29,14808.0,147.9756,147.9756,147.614,147.6882,14808.0
2021-04-13 10:00:00,159.38,159.51,159.12,159.25,18884.0,147.7716,147.8922,147.5306,147.6511,18884.0
2021-04-13 10:05:00,159.25,159.33,159.1,159.17,10236.0,147.6511,147.7253,147.512,147.5769,10236.0
2021-04-13 10:10:00,159.22,159.32,158.69,158.78,37973.0,147.6233,147.716,147.1319,147.2153,37973.0
2021-04-13 10:15:00,158.79,158.89,158.16,158.46,28865.0,147.2246,147.3173,146.6405,146.9186,28865.0
2021-04-13 10:20:00,158.43,158.92,158.26,158.8,12886.0,146.8908,147.3451,146.7332,147.2339,12886.0
2021-04-13 10:25:00,158.8,159.03,158.67,158.86,9837.0,147.2339,147.4471,147.1133,147.2895,9837.0
2021-04-13 10:30:00,158.85,158.91,158.7,158.91,9326.0,147.2802,147.3359,147.1411,147.3359,9326.0
2021-04-13 10:35:00,158.83,159.05,158.4,158.46,9282.0,147.2617,147.4657,146.863,146.9186,9282.0
2021-04-13 10:40:00,158.4,158.65,158.4,158.63,5045.0,146.863,147.0948,146.863,147.0762,5045.0
2021-04-13 10:45:00,158.62,158.92,158.55,158.7,9930.0,147.067,147.3451,147.0021,147.1411,9930.0
2021-04-13 10:50:00,158.69,158.82,158.56,158.82,6183.0,147.1319,147.2524,147.0113,147.2524,6183.0
2021-04-13 10:55:00,158.84,158.96,158.58,158.6,10151.0,147.271,147.3822,147.0299,147.0484,10151.0
2021-04-13 11:00:00,158.6,158.65,158.39,158.39,11881.0,147.0484,147.0948,146.8537,146.8537,11881.0
2021-04-13 11:05:00,158.5,158.54,158.35,158.42,6862.0,146.9557,146.9928,146.8166,146.8815,6862.0
2021-04-13 11:10:00,158.43,158.47,158.28,158.31,4054.0,146.8908,146.9279,146.7517,146.7796,4054.0
2021-04-13 11:15:00,158.33,158.4,158.01,158.17,8739.0,146.7981,146.863,146.5014,146.6498,8739.0
2021-04-13 11:20:00,158.14,158.21,157.85,158.14,31150.0,146.6219,146.6868,146.3531,146.6219,31150.0
2021-04-13 11:25:00,158.17,158.41,158.17,158.39,13270.0,146.6498,146.8723,146.6498,146.8537,13270.0
2021-04-13 11:30:00,158.42,158.52,158.35,158.51,9655.0,146.8815,146.9743,146.8166,146.965,9655.0
2021-04-13 11:35:00,158.49,158.51,157.95,158.17,9558.0,146.9464,146.965,146.4458,146.6498,9558.0
2021-04-13 11:40:00,158.13,158.37,158.04,158.31,4334.0,146.6127,146.8352,146.5292,146.7796,4334.0
2021-04-13 11:45:00,158.3,158.3,158.13,158.19,3450.0,146.7703,146.7703,146.6127,146.6683,3450.0
2021-04-13 11:50:00,158.2,158.24,158.12,158.17,2400.0,146.6776,146.7147,146.6034,146.6498,2400.0
2021-04-13 11:55:00,158.12,158.21,158.0,158.21,4850.0,146.6034,146.6868,146.4921,146.6868,4850.0
2021-04-13 12:00:00,158.18,158.22,158.12,158.16,2399.0,146.659,146.6961,146.6034,146.6405,2399.0
2021-04-13 12:05:00,158.12,158.12,158.03,158.08,6467.0,146.6034,146.6034,146.5199,146.5663,6467.0
2021-04-13 12:10:00,158.08,158.1,158.0,158.03,4201.0,146.5663,146.5849,146.4921,146.5199,4201.0
2021-04-13 12:15:00,158.03,158.11,157.94,157.97,4773.0,146.5199,146.5941,146.4365,146.4643,4773.0
2021-04-13 12:20:00,157.98,157.99,157.88,157.89,2814.0,146.4736,146.4829,146.3809,146.3901,2814.0
2021-04-13 12:25:00,157.9,157.91,157.72,157.82,5244.0,146.3994,146.4087,146.2325,146.3252,5244.0
2021-04-13 12:30:00,157.82,157.98,157.82,157.88,2837.0,146.3252,146.4736,146.3252,146.3809,2837.0
2021-04-13 12:35:00,157.88,157.94,157.85,157.85,4621.0,146.3809,146.4365,146.3531,146.3531,4621.0
2021-04-13 12:40:00,157.82,157.85,157.73,157.78,10503.0,146.3252,146.3531,146.2418,146.2882,10503.0
2021-04-13 12:45:00,157.79,157.87,157.55,157.69,8886.0,146.2974,146.3716,146.0749,146.2047,8886.0
2021-04-13 12:50:00,157.67,157.77,157.54,157.54,22917.0,146.1862,146.2789,146.0656,146.0656,22917.0
2021-04-13 12:55:00,157.51,157.54,157.36,157.42,10751.0,146.0378,146.0656,145.8987,145.9544,10751.0
2021-04-13 13:00:00,157.46,157.85,157.46,157.83,8384.0,145.9915,146.3531,145.9915,146.3345,8384.0
2021-04-13 13:05:00,157.84,157.95,157.77,157.85,40163.0,146.3438,146.4458,146.2789,146.3531,40163.0
2021-04-13 13:10:00,157.87,158.3,157.84,158.29,28554.0,146.3716,146.7703,146.3438,146.761,28554.0
2021-04-13 13:15:00,158.29,158.44,158.28,158.37,7189.0,146.761,146.9001,146.7517,146.8352,7189.0
2021-04-13 13:20:00,158.36,158.42,158.31,158.34,3995.0,146.8259,146.8815,146.7796,146.8074,3995.0
2021-04-13 13:25:00,158.34,158.37,158.25,158.35,10715.0,146.8074,146.8352,146.7239,146.8166,10715.0
2021-04-13 13:30:00,158.32,158.47,158.31,158.44,5963.0,146.7888,146.9279,146.7796,146.9001,5963.0
2021-04-13 13:35:00,158.46,158.66,158.42,158.56,4426.0,146.9186,147.1041,146.8815,147.0113,4426.0
2021-04-13 13:40:00,158.53,158.61,158.52,158.53,5697.0,146.9835,147.0577,146.9743,146.9835,5697.0
2021-04-13 13:45:00,158.54,158.56,158.32,158.37,6449.0,146.9928,147.0113,146.7888,146.8352,6449.0
2021-04-13 13:50:00,158.37,158.52,158.35,158.52,4001.0,146.8352,146.9743,146.8166,146.9743,4001.0
2021-04-13 13:55:00,158.51,158.52,158.38,158.42,5117.0,146.965,146.9743,146.8445,146.8815,5117.0
2021-04-13 14:00:00,158.42,158.52,158.39,158.42,3958.0,146.8815,146.9743,146.8537,146.8815,3958.0
2021-04-13 14:05:00,158.43,158.52,158.35,158.37,4917.0,146.8908,146.9743,146.8166,146.8352,4917.0
2021-04-13 14:10:00,158.38,158.45,158.36,158.45,4434.0,146.8445,146.9094,146.8259,146.9094,4434.0
2021-04-13 14:15:00,158.46,158.52,158.3,158.36,3939.0,146.9186,146.9743,146.7703,146.8259,3939.0
2021-04-13 14:20:00,158.36,158.41,158.29,158.41,3842.0,146.8259,146.8723,146.761,146.8723,3842.0
2021-04-13 14:25:00,158.37,158.5,158.37,158.5,5291.0,146.8352,146.9557,146.8352,146.9557,5291.0
2021-04-13 14:30:00,158.49,158.56,158.45,158.5,6287.0,146.9464,147.0113,146.9094,146.9557,6287.0
2021-04-13 14:35:00,158.47,158.54,158.38,158.46,8016.0,146.9279,146.9928,146.8445,146.9186,8016.0
2021-04-13 14:40:00,158.45,158.57,158.43,158.5,5016.0,146.9094,147.0206,146.8908,146.9557,5016.0
2021-04-13 14:45:00,158.49,158.63,158.47,158.63,4866.0,146.9464,147.0762,146.9279,147.0762,4866.0
2021-04-13 14:50:00,158.6,158.67,158.58,158.67,4664.0,147.0484,147.1133,147.0299,147.1133,4664.0
2021-04-13 14:55:00,158.64,158.91,158.64,158.88,6451.0,147.0855,147.3359,147.0855,147.308,6451.0
2021-04-13 15:00:00,158.85,158.99,158.85,158.97,7915.0,147.2802,147.41,147.2802,147.3915,7915.0
2021-04-13 15:05:00,158.95,159.11,158.92,159.08,7935.0,147.3729,147.5213,147.3451,147.4935,7935.0
2021-04-13 15:10:00,159.06,159.16,159.05,159.12,9622.0,147.4749,147.5676,147.4657,147.5306,9622.0
2021-04-13 15:15:00,159.13,159.18,159.02,159.07,15390.0,147.5398,147.5862,147.4378,147.4842,15390.0
2021-04-13 15:20:00,159.03,159.14,158.85,158.85,8871.0,147.4471,147.5491,147.2802,147.2802,8871.0
2021-04-13 15:25:00,158.9,158.98,158.87,158.95,10855.0,147.3266,147.4008,147.2988,147.3729,10855.0
2021-04-13 15:30:00,158.98,159.25,158.98,159.22,12522.0,147.4008,147.6511,147.4008,147.6233,12522.0
2021-04-13 15:35:00,159.18,159.23,159.08,159.21,17907.0,147.5862,147.6325,147.4935,147.614,17907.0
2021-04-13 15:40:00,159.21,159.39,159.11,159.23,15843.0,147.614,147.7809,147.5213,147.6325,15843.0
2021-04-13 15:45:00,159.22,159.31,159.11,159.24,19572.0,147.6233,147.7067,147.5213,147.6418,19572.0
2021-04-13 15:50:00,159.28,159.42,159.08,159.17,47908.0,147.6789,147.8087,147.4935,147.5769,47908.0
2021-04-13 15:55:00,159.22,159.28,159.04,159.16,65450.0,147.6233,147.6789,147.4564,147.5676,65450.0
2021-04-14 09:30:00,158.7,159.35,157.71,159.32,37137.0,147.1411,147.7438,146.2233,147.716,37137.0
2021-04-14 09:35:00,159.36,159.5,158.95,158.96,7701.0,147.7531,147.8829,147.3729,147.3822,7701.0
2021-04-14 09:40:00,158.84,159.49,158.84,159.4,7868.0,147.271,147.8736,147.271,147.7902,7868.0
2021-04-14 09:45:00,159.37,159.87,159.33,159.8,4239.0,147.7624,148.2259,147.7253,148.161,4239.0
2021-04-14 09:50:00,159.78,160.19,159.71,160.1,9172.0,148.1425,148.5226,148.0776,148.4392,9172.0
2021-04-14 09:55:00,160.13,160.37,159.88,160.37,8255.0,148.467,148.6895,148.2352,148.6895,8255.0
2021-04-14 10:00:00,160.4,160.57,160.12,160.51,8161.0,148.7173,148.8749,148.4577,148.8193,8161.0
2021-04-14 10:05:00,160.39,160.57,160.11,160.31,7092.0,148.7081,148.8749,148.4485,148.6339,7092.0
2021-04-14 10:10:00,160.19,160.46,160.02,160.34,4142.0,148.5226,148.773,148.365,148.6617,4142.0
2021-04-14 10:15:00,160.38,160.63,160.38,160.58,7184.0,148.6988,148.9306,148.6988,148.8842,7184.0
2021-04-14 10:20:00,160.61,160.61,160.09,160.26,6604.0,148.912,148.912,148.4299,148.5875,6604.0
2021-04-14 10:25:00,160.28,160.3,159.87,159.89,5634.0,148.6061,148.6246,148.2259,148.2445,5634.0
2021-04-14 10:30:00,159.97,160.37,159.96,160.26,5063.0,148.3187,148.6895,148.3094,148.5875,5063.0
2021-04-14 10:35:00,160.31,160.45,160.06,160.14,5981.0,148.6339,148.7637,148.4021,148.4763,5981.0
2021-04-14 10:40:00,160.04,160.24,159.98,160.02,3973.0,148.3836,148.569,148.3279,148.365,3973.0
2021-04-14 10:45:00,160.02,160.34,160.0,160.29,4712.0,148.365,148.6617,148.3465,148.6153,4712.0
2021-04-14 10:50:00,160.28,160.28,160.04,160.07,4501.0,148.6061,148.6061,148.3836,148.4114,4501.0
2021-04-14 10:55:00,160.18,160.31,160.15,160.19,7540.0,148.5134,148.6339,148.4855,148.5226,7540.0
2021-04-14 11:00:00,160.27,160.27,159.81,159.81,3380.0,148.5968,148.5968,148.1703,148.1703,3380.0
2021-04-14 11:05:00,159.77,160.1,159.77,159.98,3890.0,148.1332,148.4392,148.1332,148.3279,3890.0
2021-04-14 11:10:00,160.02,160.02,159.8,160.01,5623.0,148.365,148.365,148.161,148.3557,5623.0
2021-04-14 11:15:00,159.99,160.08,159.64,159.68,6611.0,148.3372,148.4206,148.0127,148.0498,6611.0
2021-04-14 11:20:00,159.7,159.74,159.24,159.4,7933.0,148.0683,148.1054,147.6418,147.7902,7933.0
2021-04-14 11:25:00,159.35,159.64,159.29,159.55,8279.0,147.7438,148.0127,147.6882,147.9292,8279.0
2021-04-14 11:30:00,159.56,159.61,159.41,159.43,5196.0,147.9385,147.9849,147.7994,147.818,5196.0
2021-04-14 11:35:00,159.39,159.75,159.38,159.74,4222.0,147.7809,148.1147,147.7716,148.1054,4222.0
2021-04-14 11:40:00,159.69,159.76,159.64,159.76,1900.0,148.059,148.1239,148.0127,148.1239,1900.0
2021-04-14 11:45:00,159.75,159.86,159.74,159.78,2264.0,148.1147,148.2167,148.1054,148.1425,2264.0
2021-04-14 11:50:00,159.77,159.78,159.54,159.54,3580.0,148.1332,148.1425,147.92,147.92,3580.0
2021-04-14 11:55:00,159.5,159.53,159.4,159.52,4455.0,147.8829,147.9107,147.7902,147.9014,4455.0
2021-04-14 12:00:00,159.52,159.52,159.09,159.09,5229.0,147.9014,147.9014,147.5027,147.5027,5229.0
2021-04-14 12:05:00,159.02,159.41,158.94,159.38,6616.0,147.4378,147.7994,147.3637,147.7716,6616.0
2021-04-14 12:10:00,159.23,159.33,159.13,159.15,3350.0,147.6325,147.7253,147.5398,147.5584,3350.0
2021-04-14 12:15:00,159.17,159.39,159.15,159.39,8070.0,147.5769,147.7809,147.5584,147.7809,8070.0
2021-04-14 12:20:00,159.42,159.44,159.31,159.31,5098.0,147.8087,147.8273,147.7067,147.7067,5098.0
2021-04-14 12:25:00,159.28,159.43,159.11,159.11,2884.0,147.6789,147.818,147.5213,147.5213,2884.0
2021-04-14 12:30:00,159.16,159.58,159.13,159.48,19700.0,147.5676,147.9571,147.5398,147.8643,19700.0
2021-04-14 12:35:00,159.46,159.63,159.42,159.5,6903.0,147.8458,148.0034,147.8087,147.8829,6903.0
2021-04-14 12:40:00,159.51,159.65,159.51,159.63,1906.0,147.8922,148.022,147.8922,148.0034,1906.0
2021-04-14 12:45:00,159.65,159.71,159.53,159.56,3969.0,148.022,148.0776,147.9107,147.9385,3969.0
2021-04-14 12:50:00,159.59,159.67,159.58,159.63,2531.0,147.9663,148.0405,147.9571,148.0034,2531.0
2021-04-14 12:55:00,159.63,159.66,159.5,159.56,1600.0,148.0034,148.0312,147.8829,147.9385,1600.0
2021-04-14 13:00:00,159.54,159.54,159.35,159.35,3220.0,147.92,147.92,147.7438,147.7438,3220.0
2021-04-14 13:05:00,159.31,159.4,159.28,159.3,3516.0,147.7067,147.7902,147.6789,147.6974,3516.0
2021-04-14 13:10:00,159.3,159.35,159.21,159.3,5114.0,147.6974,147.7438,147.614,147.6974,5114.0
2021-04-14 13:15:00,159.27,159.53,159.27,159.49,4119.0,147.6696,147.9107,147.6696,147.8736,4119.0
2021-04-14 13:20:00,159.5,159.52,159.33,159.36,2114.0,147.8829,147.9014,147.7253,147.7531,2114.0
2021-04-14 13:25:00,159.36,159.36,159.15,159.21,9188.0,147.7531,147.7531,147.5584,147.614,9188.0
2021-04-14 13:30:00,159.13,159.13,158.98,159.03,4584.0,147.5398,147.5398,147.4008,147.4471,4584.0
2021-04-14 13:35:00,159.01,159.06,158.88,159.02,3813.0,147.4286,147.4749,147.308,147.4378,3813.0
2021-04-14 13:40:00,159.05,159.08,158.94,159.04,3900.0,147.4657,147.4935,147.3637,147.4564,3900.0
2021-04-14 13:45:00,159.05,159.08,158.96,159.0,5379.0,147.4657,147.4935,147.3822,147.4193,5379.0
2021-04-14 13:50:00,159.04,159.06,158.86,158.9,3353.0,147.4564,147.4749,147.2895,147.3266,3353.0
2021-04-14 13:55:00,158.95,159.01,158.23,158.32,15386.0,147.3729,147.4286,146.7054,146.7888,15386.0
2021-04-14 14:00:00,158.3,158.44,158.01,158.24,9317.0,146.7703,146.9001,146.5014,146.7147,9317.0
2021-04-14 14:05:00,158.19,158.27,157.65,157.77,7423.0,146.6683,146.7425,146.1676,146.2789,7423.0
2021-04-14 14:10:00,157.74,158.14,157.7,157.97,8856.0,146.2511,146.6219,146.214,146.4643,8856.0
2021-04-14 14:15:00,158.03,158.28,157.92,158.28,6580.0,146.5199,146.7517,146.418,146.7517,6580.0
2021-04-14 14:20:00,158.33,158.52,158.33,158.46,2938.0,146.7981,146.9743,146.7981,146.9186,2938.0
2021-04-14 14:25:00,158.48,158.63,158.44,158.57,8662.0,146.9372,147.0762,146.9001,147.0206,8662.0
2021-04-14 14:30:00,158.57,158.65,158.4,158.4,4998.0,147.0206,147.0948,146.863,146.863,4998.0
2021-04-14 14:35:00,158.43,158.62,158.35,158.45,3814.0,146.8908,147.067,146.8166,146.9094,3814.0
2021-04-14 14:40:00,158.48,158.7,158.48,158.61,8814.0,146.9372,147.1411,146.9372,147.0577,8814.0
2021-04-14 14:45:00,158.53,158.58,158.35,158.41,4238.0,146.9835,147.0299,146.8166,146.8723,4238.0
2021-04-14 14:50:00,158.37,158.39,158.13,158.25,4855.0,146.8352,146.8537,146.6127,146.7239,4855.0
2021-04-14 14:55:00,158.17,158.44,158.13,158.21,4088.0,146.6498,146.9001,146.6127,146.6868,4088.0
2021-04-14 15:00:00,158.19,158.33,158.03,158.31,6279.0,146.6683,146.7981,146.5199,146.7796,6279.0
2021-04-14 15:05:00,158.27,158.32,157.98,157.99,11591.0,146.7425,146.7888,146.4736,146.4829,11591.0
2021-04-14 15:10:00,158.07,158.41,157.94,158.39,11782.0,146.557,146.8723,146.4365,146.8537,11782.0
2021-04-14 15:15:00,158.4,158.68,158.4,158.59,9367.0,146.863,147.1226,146.863,147.0392,9367.0
2021-04-14 15:20:00,158.56,158.67,158.43,158.64,7662.0,147.0113,147.1133,146.8908,147.0855,7662.0
2021-04-14 15:25:00,158.66,158.82,158.63,158.74,7851.0,147.1041,147.2524,147.0762,147.1782,7851.0
2021-04-14 15:30:00,158.74,158.91,158.68,158.85,15953.0,147.1782,147.3359,147.1226,147.2802,15953.0
2021-04-14 15:35:00,158.78,158.79,158.52,158.62,14926.0,147.2153,147.2246,146.9743,147.067,14926.0
2021-04-14 15:40:00,158.67,158.68,158.34,158.5,14859.0,147.1133,147.1226,146.8074,146.9557,14859.0
2021-04-14 15:45:00,158.5,158.59,158.31,158.32,16535.0,146.9557,147.0392,146.7796,146.7888,16535.0
2021-04-14 15:50:00,158.26,158.62,158.26,158.28,45044.0,146.7332,147.067,146.7332,146.7517,45044.0
2021-04-14 15:55:00,158.24,158.5,158.16,158.5,97311.0,146.7147,146.9557,146.6405,146.9557,97311.0
2021-04-15 09:30:00,160.01,160.94,159.59,160.75,32507.0,148.3557,149.218,147.9663,149.0418,32507.0
2021-04-15 09:35:00,160.92,161.0,160.12,160.5,7854.0,149.1995,149.2736,148.4577,148.81,7854.0
2021-04-15 09:40:00,160.54,160.54,159.89,159.95,8105.0,148.8471,148.8471,148.2445,148.3001,8105.0
2021-04-15 09:45:00,160.09,160.32,159.9,159.9,6860.0,148.4299,148.6432,148.2537,148.2537,6860.0
2021-04-15 09:50:00,159.82,159.9,159.41,159.41,16589.0,148.1796,148.2537,147.7994,147.7994,16589.0
2021-04-15 09:55:00,159.47,159.61,159.27,159.51,6507.0,147.8551,147.9849,147.6696,147.8922,6507.0
2021-04-15 10:00:00,159.47,159.47,158.86,159.05,5051.0,147.8551,147.8551,147.2895,147.4657,5051.0
2021-04-15 10:05:00,159.09,159.09,158.69,158.98,4650.0,147.5027,147.5027,147.1319,147.4008,4650.0
2021-04-15 10:10:00,158.98,159.36,158.98,159.13,7405.0,147.4008,147.7531,147.4008,147.5398,7405.0
2021-04-15 10:15:00,159.16,159.35,159.12,159.23,7546.0,147.5676,147.7438,147.5306,147.6325,7546.0
2021-04-15 10:20:00,159.26,159.43,159.14,159.31,5401.0,147.6604,147.818,147.5491,147.7067,5401.0
2021-04-15 10:25:00,159.26,159.42,159.23,159.3,4579.0,147.6604,147.8087,147.6325,147.6974,4579.0
2021-04-15 10:30:00,159.29,159.46,159.27,159.46,8427.0,147.6882,147.8458,147.6696,147.8458,8427.0
2021-04-15 10:35:00,159.5,159.66,159.37,159.66,3242.0,147.8829,148.0312,147.7624,148.0312,3242.0
2021-04-15 10:40:00,159.83,160.32,159.83,160.26,31490.0,148.1888,148.6432,148.1888,148.5875,31490.0
2021-04-15 10:45:00,160.25,160.26,160.06,160.06,4589.0,148.5783,148.5875,148.4021,148.4021,4589.0
2021-04-15 10:50:00,160.0,160.11,159.93,160.09,9376.0,148.3465,148.4485,148.2816,148.4299,9376.0
2021-04-15 10:55:00,160.11,160.22,159.95,160.1,8976.0,148.4485,148.5504,148.3001,148.4392,8976.0
2021-04-15 11:00:00,160.16,160.38,160.1,160.33,10484.0,148.4948,148.6988,148.4392,148.6524,10484.0
2021-04-15 11:05:00,160.29,160.35,160.22,160.33,3410.0,148.6153,148.671,148.5504,148.6524,3410.0
2021-04-15 11:10:00,160.36,160.36,159.9,159.95,3769.0,148.6802,148.6802,148.2537,148.3001,3769.0
2021-04-15 11:15:00,159.87,159.87,159.75,159.81,3892.0,148.2259,148.2259,148.1147,148.1703,3892.0
2021-04-15 11:20:00,159.82,159.88,159.73,159.74,3203.0,148.1796,148.2352,148.0961,148.1054,3203.0
2021-04-15 11:25:00,159.85,159.88,159.59,159.59,3975.0,148.2074,148.2352,147.9663,147.9663,3975.0
2021-04-15 11:30:00,159.59,159.65,159.51,159.59,4101.0,147.9663,148.022,147.8922,147.9663,4101.0
2021-04-15 11:35:00,159.59,159.75,159.59,159.74,3216.0,147.9663,148.1147,147.9663,148.1054,3216.0
2021-04-15 11:40:00,159.69,159.86,159.69,159.84,8619.0,148.059,148.2167,148.059,148.1981,8619.0
2021-04-15 11:45:00,159.83,160.02,159.79,159.97,4095.0,148.1888,148.365,148.1518,148.3187,4095.0
2021-04-15 11:50:00,160.02,160.22,159.97,160.11,2523.0,148.365,148.5504,148.3187,148.4485,2523.0
2021-04-15 11:55:00,160.09,160.17,159.83,159.9,4600.0,148.4299,148.5041,148.1888,148.2537,4600.0
2021-04-15 12:00:00,159.91,159.97,159.78,159.81,3183.0,148.263,148.3187,148.1425,148.1703,3183.0
2021-04-15 12:05:00,159.82,160.1,159.75,160.06,4376.0,148.1796,148.4392,148.1147,148.4021,4376.0
2021-04-15 12:10:00,160.17,160.27,160.15,160.23,3326.0,148.5041,148.5968,148.4855,148.5597,3326.0
2021-04-15 12:15:00,160.2,160.32,160.2,160.24,2665.0,148.5319,148.6432,148.5319,148.569,2665.0
2021-04-15 12:20:00,160.28,160.44,160.23,160.42,4874.0,148.6061,148.7544,148.5597,148.7359,4874.0
2021-04-15 12:25:00,160.41,160.54,160.36,160.53,4733.0,148.7266,148.8471,148.6802,148.8379,4733.0
2021-04-15 12:30:00,160.53,160.53,160.35,160.42,4595.0,148.8379,148.8379,148.671,148.7359,4595.0
2021-04-15 12:35:00,160.41,160.71,160.41,160.7,6147.0,148.7266,149.0048,148.7266,148.9955,6147.0
2021-04-15 12:40:00,160.65,160.7,160.55,160.58,3748.0,148.9491,148.9955,148.8564,148.8842,3748.0
2021-04-15 12:45:00,160.53,160.55,160.42,160.47,3693.0,148.8379,148.8564,148.7359,148.7822,3693.0
2021-04-15 12:50:00,160.48,160.6,160.48,160.52,4076.0,148.7915,148.9028,148.7915,148.8286,4076.0
2021-04-15 12:55:00,160.48,160.48,160.31,160.36,3526.0,148.7915,148.7915,148.6339,148.6802,3526.0
2021-04-15 13:00:00,160.37,160.52,160.36,160.4,5349.0,148.6895,148.8286,148.6802,148.7173,5349.0
2021-04-15 13:05:00,160.41,160.41,160.28,160.37,6696.0,148.7266,148.7266,148.6061,148.6895,6696.0
2021-04-15 13:10:00,160.37,160.47,160.36,160.44,8621.0,148.6895,148.7822,148.6802,148.7544,8621.0
2021-04-15 13:15:00,160.44,160.62,160.41,160.62,9751.0,148.7544,148.9213,148.7266,148.9213,9751.0
2021-04-15 13:20:00,160.62,160.87,160.58,160.86,5953.0,148.9213,149.1531,148.8842,149.1438,5953.0
2021-04-15 13:25:00,160.81,160.92,160.71,160.71,14267.0,149.0975,149.1995,149.0048,149.0048,14267.0
2021-04-15 13:30:00,160.75,160.95,160.71,160.83,37119.0,149.0418,149.2273,149.0048,149.116,37119.0
2021-04-15 13:35:00,160.84,160.88,160.82,160.84,6369.0,149.1253,149.1624,149.1067,149.1253,6369.0
2021-04-15 13:40:00,160.89,161.22,160.88,161.22,11865.0,149.1716,149.4776,149.1624,149.4776,11865.0
2021-04-15 13:45:00,161.15,161.18,161.03,161.08,4873.0,149.4127,149.4405,149.3014,149.3478,4873.0
2021-04-15 13:50:00,161.1,161.13,160.87,160.87,3880.0,149.3663,149.3942,149.1531,149.1531,3880.0
2021-04-15 13:55:00,160.86,161.12,160.84,161.1,5642.0,149.1438,149.3849,149.1253,149.3663,5642.0
2021-04-15 14:00:00,161.05,161.23,161.05,161.23,9396.0,149.32,149.4869,149.32,149.4869,9396.0
2021-04-15 14:05:00,161.25,161.32,161.05,161.11,13353.0,149.5054,149.5703,149.32,149.3756,13353.0
2021-04-15 14:10:00,161.15,161.15,160.97,160.99,4637.0,149.4127,149.4127,149.2458,149.2644,4637.0
2021-04-15 14:15:00,160.97,161.25,160.97,161.15,6802.0,149.2458,149.5054,149.2458,149.4127,6802.0
2021-04-15 14:20:00,161.16,161.26,161.13,161.17,7188.0,149.422,149.5147,149.3942,149.4312,7188.0
2021-04-15 14:25:00,161.17,161.23,161.1,161.13,5760.0,149.4312,149.4869,149.3663,149.3942,5760.0
2021-04-15 14:30:00,161.1,161.18,160.93,161.04,7291.0,149.3663,149.4405,149.2087,149.3107,7291.0
2021-04-15 14:35:00,161.01,161.16,160.98,161.05,4101.0,149.2829,149.422,149.2551,149.32,4101.0
2021-04-15 14:40:00,161.05,161.13,161.04,161.1,6631.0,149.32,149.3942,149.3107,149.3663,6631.0
2021-04-15 14:45:00,161.05,161.12,160.81,160.85,7450.0,149.32,149.3849,149.0975,149.1346,7450.0
2021-04-15 14:50:00,160.89,160.99,160.88,160.95,3957.0,149.1716,149.2644,149.1624,149.2273,3957.0
2021-04-15 14:55:00,160.93,160.98,160.88,160.92,4762.0,149.2087,149.2551,149.1624,149.1995,4762.0
2021-04-15 15:00:00,161.0,161.01,160.88,160.95,4274.0,149.2736,149.2829,149.1624,149.2273,4274.0
2021-04-15 15:05:00,160.95,160.97,160.72,160.75,7556.0,149.2273,149.2458,149.014,149.0418,7556.0
2021-04-15 15:10:00,160.74,160.75,160.43,160.43,9788.0,149.0326,149.0418,148.7451,148.7451,9788.0
2021-04-15 15:15:00,160.46,160.51,160.39,160.51,11917.0,148.773,148.8193,148.7081,148.8193,11917.0
2021-04-15 15:20:00,160.54,160.54,160.36,160.36,8881.0,148.8471,148.8471,148.6802,148.6802,8881.0
2021-04-15 15:25:00,160.4,160.48,160.32,160.48,7640.0,148.7173,148.7915,148.6432,148.7915,7640.0
2021-04-15 15:30:00,160.48,160.76,160.46,160.76,11315.0,148.7915,149.0511,148.773,149.0511,11315.0
2021-04-15 15:35:00,160.75,160.93,160.72,160.9,17461.0,149.0418,149.2087,149.014,149.1809,17461.0
2021-04-15 15:40:00,160.88,160.9,160.61,160.74,13810.0,149.1624,149.1809,148.912,149.0326,13810.0
2021-04-15 15:45:00,160.72,160.89,160.7,160.78,13864.0,149.014,149.1716,148.9955,149.0697,13864.0
2021-04-15 15:50:00,160.82,160.98,160.67,160.67,44797.0,149.1067,149.2551,148.9677,148.9677,44797.0
2021-04-15 15:55:00,160.68,160.93,160.38,160.82,105333.0,148.9769,149.2087,148.6988,149.1067,105333.0
2021-04-16 09:30:00,160.53,161.33,160.23,160.23,107378.0,148.8379,149.5796,148.5597,148.5597,107378.0
2021-04-16 09:35:00,160.12,160.45,159.94,160.16,18217.0,148.4577,148.7637,148.2908,148.4948,18217.0
2021-04-16 09:40:00,160.21,160.34,160.0,160.34,8941.0,148.5412,148.6617,148.3465,148.6617,8941.0
2021-04-16 09:45:00,160.28,160.74,160.12,160.74,9309.0,148.6061,149.0326,148.4577,149.0326,9309.0
2021-04-16 09:50:00,160.76,160.84,159.96,159.97,20948.0,149.0511,149.1253,148.3094,148.3187,20948.0
2021-04-16 09:55:00,159.92,160.06,159.69,159.97,13522.0,148.2723,148.4021,148.059,148.3187,13522.0
2021-04-16 10:00:00,159.92,160.27,159.75,160.21,9328.0,148.2723,148.5968,148.1147,148.5412,9328.0
2021-04-16 10:05:00,160.25,160.3,160.02,160.1,13215.0,148.5783,148.6246,148.365,148.4392,13215.0
2021-04-16 10:10:00,160.07,160.54,160.05,160.25,8253.0,148.4114,148.8471,148.3928,148.5783,8253.0
2021-04-16 10:15:00,160.34,160.34,160.06,160.16,4400.0,148.6617,148.6617,148.4021,148.4948,4400.0
2021-04-16 10:20:00,160.1,160.11,159.82,159.88,6648.0,148.4392,148.4485,148.1796,148.2352,6648.0
2021-04-16 10:25:00,159.86,160.2,159.84,160.07,8111.0,148.2167,148.5319,148.1981,148.4114,8111.0
2021-04-16 10:30:00,160.11,160.11,159.85,159.93,8092.0,148.4485,148.4485,148.2074,148.2816,8092.0
2021-04-16 10:35:00,159.95,159.95,159.64,159.78,5820.0,148.3001,148.3001,148.0127,148.1425,5820.0
2021-04-16 10:40:00,159.82,160.02,159.76,159.91,3060.0,148.1796,148.365,148.1239,148.263,3060.0
2021-04-16 10:45:00,159.88,160.15,159.85,160.06,7607.0,148.2352,148.4855,148.2074,148.4021,7607.0
2021-04-16 10:50:00,160.0,160.05,159.9,160.0,5036.0,148.3465,148.3928,148.2537,148.3465,5036.0
2021-04-16 10:55:00,160.01,160.01,159.56,159.56,6508.0,148.3557,148.3557,147.9385,147.9385,6508.0
2021-04-16 11:00:00,159.66,159.8,159.44,159.8,28307.0,148.0312,148.161,147.8273,148.161,28307.0
2021-04-16 11:05:00,159.94,160.4,159.94,160.23,10530.0,148.2908,148.7173,148.2908,148.5597,10530.0
2021-04-16 11:10:00,160.15,160.19,159.85,159.86,3563.0,148.4855,148.5226,148.2074,148.2167,3563.0
2021-04-16 11:15:00,159.86,159.88,159.72,159.81,5469.0,148.2167,148.2352,148.0869,148.1703,5469.0
2021-04-16 11:20:00,159.81,160.13,159.81,160.07,3662.0,148.1703,148.467,148.1703,148.4114,3662.0
2021-04-16 11:25:00,160.09,160.11,159.77,159.8,5548.0,148.4299,148.4485,148.1332,148.161,5548.0
2021-04-16 11:30:00,159.84,160.09,159.8,160.01,4100.0,148.1981,148.4299,148.161,148.3557,4100.0
2021-04-16 11:35:00,160.02,160.05,159.84,159.94,4522.0,148.365,148.3928,148.1981,148.2908,4522.0
2021-04-16 11:40:00,159.95,160.02,159.82,159.87,6369.0,148.3001,148.365,148.1796,148.2259,6369.0
2021-04-16 11:45:00,159.81,160.04,159.81,159.88,3502.0,148.1703,148.3836,148.1703,148.2352,3502.0
2021-04-16 11:50:00,159.89,160.03,159.88,160.03,2126.0,148.2445,148.3743,148.2352,148.3743,2126.0
2021-04-16 11:55:00,159.99,160.0,159.92,159.96,6645.0,148.3372,148.3465,148.2723,148.3094,6645.0
2021-04-16 12:00:00,160.03,160.29,160.03,160.19,7127.0,148.3743,148.6153,148.3743,148.5226,7127.0
2021-04-16 12:05:00,160.15,160.15,159.93,160.08,13820.0,148.4855,148.4855,148.2816,148.4206,13820.0
2021-04-16 12:10:00,160.11,160.24,160.07,160.07,4711.0,148.4485,148.569,148.4114,148.4114,4711.0
2021-04-16 12:15:00,160.1,160.36,160.1,160.3,5151.0,148.4392,148.6802,148.4392,148.6246,5151.0
2021-04-16 12:20:00,160.26,160.32,160.22,160.29,3839.0,148.5875,148.6432,148.5504,148.6153,3839.0
2021-04-16 12:25:00,160.24,160.27,160.1,160.1,2674.0,148.569,148.5968,148.4392,148.4392,2674.0
2021-04-16 12:30:00,160.09,160.14,160.0,160.03,4660.0,148.4299,148.4763,148.3465,148.3743,4660.0
2021-04-16 12:35:00,160.01,160.05,159.82,159.9,3696.0,148.3557,148.3928,148.1796,148.2537,3696.0
2021-04-16 12:40:00,159.89,159.97,159.82,159.85,11944.0,148.2445,148.3187,148.1796,148.2074,11944.0
2021-04-16 12:45:00,159.87,159.97,159.75,159.77,5344.0,148.2259,148.3187,148.1147,148.1332,5344.0
2021-04-16 12:50:00,159.62,159.62,159.43,159.59,3650.0,147.9941,147.9941,147.818,147.9663,3650.0
2021-04-16 12:55:00,159.56,159.66,159.48,159.57,6051.0,147.9385,148.0312,147.8643,147.9478,6051.0
2021-04-16 13:00:00,159.55,159.66,159.55,159.61,5642.0,147.9292,148.0312,147.9292,147.9849,5642.0
2021-04-16 13:05:00,159.63,159.7,159.59,159.67,3823.0,148.0034,148.0683,147.9663,148.0405,3823.0
2021-04-16 13:10:00,159.69,159.75,159.59,159.6,2502.0,148.059,148.1147,147.9663,147.9756,2502.0
2021-04-16 13:15:00,159.63,159.84,159.62,159.75,5327.0,148.0034,148.1981,147.9941,148.1147,5327.0
2021-04-16 13:20:00,159.71,159.72,159.59,159.65,3803.0,148.0776,148.0869,147.9663,148.022,3803.0
2021-04-16 13:25:00,159.61,159.77,159.61,159.61,4361.0,147.9849,148.1332,147.9849,147.9849,4361.0
2021-04-16 13:30:00,159.63,159.73,159.45,159.53,4965.0,148.0034,148.0961,147.8365,147.9107,4965.0
2021-04-16 13:35:00,159.51,159.56,159.45,159.49,6259.0,147.8922,147.9385,147.8365,147.8736,6259.0
2021-04-16 13:40:00,159.52,159.52,159.44,159.5,4256.0,147.9014,147.9014,147.8273,147.8829,4256.0
2021-04-16 13:45:00,159.5,159.53,159.44,159.44,6723.0,147.8829,147.9107,147.8273,147.8273,6723.0
2021-04-16 13:50:00,159.46,159.47,159.35,159.35,2974.0,147.8458,147.8551,147.7438,147.7438,2974.0
2021-04-16 13:55:00,159.35,159.42,159.34,159.39,2111.0,147.7438,147.8087,147.7345,147.7809,2111.0
2021-04-16 14:00:00,159.4,159.7,159.35,159.64,4722.0,147.7902,148.0683,147.7438,148.0127,4722.0
2021-04-16 14:05:00,159.64,159.71,159.57,159.66,4146.0,148.0127,148.0776,147.9478,148.0312,4146.0
2021-04-16 14:10:00,159.67,159.67,159.5,159.51,5187.0,148.0405,148.0405,147.8829,147.8922,5187.0
2021-04-16 14:15:00,159.47,159.49,159.4,159.45,3792.0,147.8551,147.8736,147.7902,147.8365,3792.0
2021-04-16 14:20:00,159.42,159.44,159.33,159.41,5074.0,147.8087,147.8273,147.7253,147.7994,5074.0
2021-04-16 14:25:00,159.4,159.45,159.31,159.44,5130.0,147.7902,147.8365,147.7067,147.8273,5130.0
2021-04-16 14:30:00,159.44,159.44,159.32,159.39,3664.0,147.8273,147.8273,147.716,147.7809,3664.0
2021-04-16 14:35:00,159.41,159.42,159.34,159.41,3215.0,147.7994,147.8087,147.7345,147.7994,3215.0
2021-04-16 14:40:00,159.4,159.44,159.36,159.41,2736.0,147.7902,147.8273,147.7531,147.7994,2736.0
2021-04-16 14:45:00,159.36,159.46,159.33,159.4,5356.0,147.7531,147.8458,147.7253,147.7902,5356.0
2021-04-16 14:50:00,159.4,159.44,159.28,159.3,7359.0,147.7902,147.8273,147.6789,147.6974,7359.0
2021-04-16 14:55:00,159.31,159.38,159.31,159.37,6831.0,147.7067,147.7716,147.7067,147.7624,6831.0
2021-04-16 15:00:00,159.39,159.5,159.3,159.3,7286.0,147.7809,147.8829,147.6974,147.6974,7286.0
2021-04-16 15:05:00,159.32,159.36,159.18,159.25,13116.0,147.716,147.7531,147.5862,147.6511,13116.0
2021-04-16 15:10:00,159.24,159.32,159.14,159.31,10018.0,147.6418,147.716,147.5491,147.7067,10018.0
2021-04-16 15:15:00,159.33,159.34,159.24,159.33,14898.0,147.7253,147.7345,147.6418,147.7253,14898.0
2021-04-16 15:20:00,159.34,159.45,159.22,159.44,17171.0,147.7345,147.8365,147.6233,147.8273,17171.0
2021-04-16 15:25:00,159.46,159.51,159.35,159.5,6950.0,147.8458,147.8922,147.7438,147.8829,6950.0
2021-04-16 15:30:00,159.52,159.52,159.35,159.43,19109.0,147.9014,147.9014,147.7438,147.818,19109.0
2021-04-16 15:35:00,159.42,159.56,159.39,159.56,11603.0,147.8087,147.9385,147.7809,147.9385,11603.0
2021-04-16 15:40:00,159.58,159.64,159.46,159.53,34084.0,147.9571,148.0127,147.8458,147.9107,34084.0
2021-04-16 15:45:00,159.53,159.53,159.31,159.41,14885.0,147.9107,147.9107,147.7067,147.7994,14885.0
2021-04-16 15:50:00,159.43,159.58,159.35,159.48,110585.0,147.818,147.9571,147.7438,147.8643,110585.0
2021-04-16 15:55:00,159.48,159.63,159.38,159.56,95012.0,147.8643,148.0034,147.7716,147.9385,95012.0
2021-04-19 09:30:00,158.48,159.0,158.11,158.81,41037.0,146.9372,147.4193,146.5941,147.2431,41037.0
2021-04-19 09:35:00,158.76,158.9,158.43,158.68,12456.0,147.1968,147.3266,146.8908,147.1226,12456.0
2021-04-19 09:40:00,158.59,158.97,158.59,158.75,7787.0,147.0392,147.3915,147.0392,147.1875,7787.0
2021-04-19 09:45:00,158.77,158.79,158.22,158.38,19373.0,147.2061,147.2246,146.6961,146.8445,19373.0
2021-04-19 09:50:00,158.48,158.84,158.36,158.68,20933.0,146.9372,147.271,146.8259,147.1226,20933.0
2021-04-19 09:55:00,158.67,158.7,158.22,158.38,13980.0,147.1133,147.1411,146.6961,146.8445,13980.0
2021-04-19 10:00:00,158.31,158.4,157.76,157.82,13244.0,146.7796,146.863,146.2696,146.3252,13244.0
2021-04-19 10:05:00,157.75,157.85,157.36,157.51,12069.0,146.2603,146.3531,145.8987,146.0378,12069.0
2021-04-19 10:10:00,157.44,157.48,157.01,157.23,16596.0,145.9729,146.01,145.5742,145.7782,16596.0
2021-04-19 10:15:00,157.15,157.4,157.02,157.27,53046.0,145.704,145.9358,145.5835,145.8153,53046.0
2021-04-19 10:20:00,157.25,157.64,157.25,157.63,7367.0,145.7968,146.1584,145.7968,146.1491,7367.0
2021-04-19 10:25:00,157.62,157.64,157.36,157.5,10975.0,146.1398,146.1584,145.8987,146.0286,10975.0
2021-04-19 10:30:00,157.35,157.36,157.16,157.29,10267.0,145.8895,145.8987,145.7133,145.8338,10267.0
2021-04-19 10:35:00,157.28,157.46,157.19,157.32,7877.0,145.8246,145.9915,145.7411,145.8617,7877.0
2021-04-19 10:40:00,157.35,157.35,157.1,157.21,20925.0,145.8895,145.8895,145.6577,145.7597,20925.0
2021-04-19 10:45:00,157.18,157.18,156.37,156.56,19225.0,145.7319,145.7319,144.9809,145.157,19225.0
2021-04-19 10:50:00,156.51,156.95,156.51,156.94,9260.0,145.1107,145.5186,145.1107,145.5093,9260.0
2021-04-19 10:55:00,156.91,157.11,156.65,156.97,9991.0,145.4815,145.667,145.2405,145.5372,9991.0
2021-04-19 11:00:00,156.97,157.12,156.79,156.79,13390.0,145.5372,145.6762,145.3703,145.3703,13390.0
2021-04-19 11:05:00,156.79,157.04,156.65,156.89,12797.0,145.3703,145.6021,145.2405,145.463,12797.0
2021-04-19 11:10:00,156.81,156.82,156.42,156.75,8762.0,145.3888,145.3981,145.0272,145.3332,8762.0
2021-04-19 11:15:00,156.79,157.24,156.79,157.24,25705.0,145.3703,145.7875,145.3703,145.7875,25705.0
2021-04-19 11:20:00,157.27,157.29,156.81,156.84,11446.0,145.8153,145.8338,145.3888,145.4166,11446.0
2021-04-19 11:25:00,156.8,157.02,156.75,156.96,9054.0,145.3795,145.5835,145.3332,145.5279,9054.0
2021-04-19 11:30:00,156.93,156.94,156.44,156.48,7790.0,145.5001,145.5093,145.0458,145.0828,7790.0
2021-04-19 11:35:00,156.46,156.72,156.36,156.65,44576.0,145.0643,145.3054,144.9716,145.2405,44576.0
2021-04-19 11:40:00,156.72,156.89,156.32,156.33,7688.0,145.3054,145.463,144.9345,144.9438,7688.0
2021-04-19 11:45:00,156.31,156.45,156.11,156.34,10549.0,144.9252,145.055,144.7398,144.953,10549.0
2021-04-19 11:50:00,156.39,156.9,156.39,156.88,9262.0,144.9994,145.4723,144.9994,145.4537,9262.0
2021-04-19 11:55:00,156.82,156.82,156.42,156.53,6290.0,145.3981,145.3981,145.0272,145.1292,6290.0
2021-04-19 12:00:00,156.53,156.66,156.17,156.29,8109.0,145.1292,145.2497,144.7954,144.9067,8109.0
2021-04-19 12:05:00,156.28,156.62,156.1,156.6,8489.0,144.8974,145.2126,144.7305,145.1941,8489.0
2021-04-19 12:10:00,156.62,156.89,156.62,156.85,31096.0,145.2126,145.463,145.2126,145.4259,31096.0
2021-04-19 12:15:00,156.86,157.04,156.81,156.89,7044.0,145.4352,145.6021,145.3888,145.463,7044.0
2021-04-19 12:20:00,156.94,157.05,156.82,156.85,7096.0,145.5093,145.6113,145.3981,145.4259,7096.0
2021-04-19 12:25:00,156.75,156.88,156.3,156.41,18573.0,145.3332,145.4537,144.916,145.0179,18573.0
2021-04-19 12:30:00,156.36,156.42,156.12,156.22,31027.0,144.9716,145.0272,144.7491,144.8418,31027.0
2021-04-19 12:35:00,156.18,156.42,156.02,156.02,41765.0,144.8047,145.0272,144.6563,144.6563,41765.0
2021-04-19 12:40:00,156.05,156.05,155.73,155.85,15754.0,144.6842,144.6842,144.3875,144.4987,15754.0
2021-04-19 12:45:00,155.83,155.98,155.7,155.9,12282.0,144.4802,144.6193,144.3597,144.5451,12282.0
2021-04-19 12:50:00,155.84,155.96,155.77,155.9,14124.0,144.4895,144.6007,144.4246,144.5451,14124.0
2021-04-19 12:55:00,155.89,156.21,155.82,156.05,8082.0,144.5358,144.8325,144.4709,144.6842,8082.0
2021-04-19 13:00:00,156.02,156.38,156.0,156.37,8909.0,144.6563,144.9901,144.6378,144.9809,8909.0
2021-04-19 13:05:00,156.49,156.51,156.31,156.33,7500.0,145.0921,145.1107,144.9252,144.9438,7500.0
2021-04-19 13:10:00,156.3,156.7,156.3,156.69,15464.0,144.916,145.2868,144.916,145.2775,15464.0
2021-04-19 13:15:00,156.75,156.87,156.67,156.87,12646.0,145.3332,145.4444,145.259,145.4444,12646.0
2021-04-19 13:20:00,156.87,156.98,156.71,156.74,8471.0,145.4444,145.5464,145.2961,145.3239,8471.0
2021-04-19 13:25:00,156.77,156.8,156.45,156.55,12010.0,145.3517,145.3795,145.055,145.1477,12010.0
2021-04-19 13:30:00,156.59,156.68,156.4,156.6,11856.0,145.1848,145.2683,145.0087,145.1941,11856.0
2021-04-19 13:35:00,156.57,156.85,156.57,156.76,6832.0,145.1663,145.4259,145.1663,145.3424,6832.0
2021-04-19 13:40:00,156.77,156.81,156.41,156.47,5672.0,145.3517,145.3888,145.0179,145.0736,5672.0
2021-04-19 13:45:00,156.45,156.47,156.35,156.41,9221.0,145.055,145.0736,144.9623,145.0179,9221.0
2021-04-19 13:50:00,156.41,156.41,156.07,156.12,13304.0,145.0179,145.0179,144.7027,144.7491,13304.0
2021-04-19 13:55:00,156.12,156.23,156.01,156.11,16917.0,144.7491,144.8511,144.6471,144.7398,16917.0
2021-04-19 14:00:00,156.09,156.21,155.98,156.09,17023.0,144.7212,144.8325,144.6193,144.7212,17023.0
2021-04-19 14:05:00,156.09,156.3,155.9,155.96,13701.0,144.7212,144.916,144.5451,144.6007,13701.0
2021-04-19 14:10:00,155.97,156.38,155.96,156.31,15937.0,144.61,144.9901,144.6007,144.9252,15937.0
2021-04-19 14:15:00,156.36,156.54,156.27,156.4,9008.0,144.9716,145.1385,144.8881,145.0087,9008.0
2021-04-19 14:20:00,156.46,156.58,156.34,156.58,6545.0,145.0643,145.1756,144.953,145.1756,6545.0
2021-04-19 14:25:00,156.53,156.69,156.52,156.63,8201.0,145.1292,145.2775,145.1199,145.2219,8201.0
2021-04-19 14:30:00,156.58,156.64,156.46,156.49,10080.0,145.1756,145.2312,145.0643,145.0921,10080.0
2021-04-19 14:35:00,156.51,156.51,156.19,156.31,8501.0,145.1107,145.1107,144.814,144.9252,8501.0
2021-04-19 14:40:00,156.27,156.6,156.25,156.45,9029.0,144.8881,145.1941,144.8696,145.055,9029.0
2021-04-19 14:45:00,156.4,156.92,156.4,156.86,21328.0,145.0087,145.4908,145.0087,145.4352,21328.0
2021-04-19 14:50:00,156.86,156.94,156.64,156.65,21229.0,145.4352,145.5093,145.2312,145.2405,21229.0
2021-04-19 14:55:00,156.66,156.71,156.62,156.67,6691.0,145.2497,145.2961,145.2126,145.259,6691.0
2021-04-19 15:00:00,156.68,156.69,156.54,156.65,7597.0,145.2683,145.2775,145.1385,145.2405,7597.0
2021-04-19 15:05:00,156.65,156.75,156.5,156.53,12153.0,145.2405,145.3332,145.1014,145.1292,12153.0
2021-04-19 15:10:00,156.53,156.56,156.26,156.28,9885.0,145.1292,145.157,144.8789,144.8974,9885.0
2021-04-19 15:15:00,156.31,156.38,156.14,156.25,20796.0,144.9252,144.9901,144.7676,144.8696,20796.0
2021-04-19 15:20:00,156.25,156.31,156.08,156.19,10648.0,144.8696,144.9252,144.712,144.814,10648.0
2021-04-19 15:25:00,156.17,156.32,156.05,156.26,30626.0,144.7954,144.9345,144.6842,144.8789,30626.0
2021-04-19 15:30:00,156.22,156.33,156.04,156.17,24116.0,144.8418,144.9438,144.6749,144.7954,24116.0
2021-04-19 15:35:00,156.18,156.29,156.13,156.24,17007.0,144.8047,144.9067,144.7583,144.8603,17007.0
2021-04-19 15:40:00,156.23,156.45,156.23,156.36,23958.0,144.8511,145.055,144.8511,144.9716,23958.0
2021-04-19 15:45:00,156.36,156.44,156.17,156.18,35640.0,144.9716,145.0458,144.7954,144.8047,35640.0
2021-04-19 15:50:00,156.15,156.76,155.93,156.72,73628.0,144.7769,145.3424,144.5729,145.3054,73628.0
2021-04-19 15:55:00,156.72,157.0,156.63,156.96,119641.0,145.3054,145.565,145.2219,145.5279,119641.0
2021-04-20 09:30:00,154.9,156.1,154.86,154.86,45519.0,143.6179,144.7305,143.5808,143.5808,45519.0
2021-04-20 09:35:00,154.88,155.65,154.88,155.25,27347.0,143.5994,144.3133,143.5994,143.9424,27347.0
2021-04-20 09:40:00,155.31,155.64,155.12,155.42,11065.0,143.9981,144.304,143.8219,144.1,11065.0
2021-04-20 09:45:00,155.55,155.77,155.45,155.68,13062.0,144.2206,144.4246,144.1279,144.3411,13062.0
2021-04-20 09:50:00,155.72,156.19,155.41,156.16,14223.0,144.3782,144.814,144.0908,144.7861,14223.0
2021-04-20 09:55:00,156.2,156.26,155.76,155.98,12225.0,144.8232,144.8789,144.4153,144.6193,12225.0
2021-04-20 10:00:00,155.92,156.26,155.55,155.59,13350.0,144.5636,144.8789,144.2206,144.2577,13350.0
2021-04-20 10:05:00,155.62,155.85,155.51,155.7,13363.0,144.2855,144.4987,144.1835,144.3597,13363.0
2021-04-20 10:10:00,155.71,156.16,155.64,155.84,17362.0,144.3689,144.7861,144.304,144.4895,17362.0
2021-04-20 10:15:00,155.89,155.91,155.54,155.73,17242.0,144.5358,144.5544,144.2113,144.3875,17242.0
2021-04-20 10:20:00,155.69,155.77,155.45,155.52,6389.0,144.3504,144.4246,144.1279,144.1928,6389.0
2021-04-20 10:25:00,155.52,155.68,155.5,155.66,7809.0,144.1928,144.3411,144.1742,144.3226,7809.0
2021-04-20 10:30:00,155.38,155.45,155.05,155.1,13537.0,144.063,144.1279,143.757,143.8034,13537.0
2021-04-20 10:35:00,155.05,155.3,154.97,155.08,11634.0,143.757,143.9888,143.6828,143.7848,11634.0
2021-04-20 10:40:00,155.05,155.07,154.49,154.59,34154.0,143.757,143.7755,143.2378,143.3305,34154.0
2021-04-20 10:45:00,154.56,154.65,154.35,154.46,18895.0,143.3027,143.3861,143.108,143.21,18895.0
2021-04-20 10:50:00,154.43,154.56,153.96,154.11,14514.0,143.1822,143.3027,142.7464,142.8855,14514.0
2021-04-20 10:55:00,154.06,154.6,154.02,154.43,14503.0,142.8391,143.3398,142.802,143.1822,14503.0
2021-04-20 11:00:00,154.41,154.81,154.36,154.64,15168.0,143.1636,143.5345,143.1173,143.3769,15168.0
2021-04-20 11:05:00,154.64,154.81,154.43,154.59,8460.0,143.3769,143.5345,143.1822,143.3305,8460.0
2021-04-20 11:10:00,154.74,154.75,154.35,154.42,6810.0,143.4696,143.4788,143.108,143.1729,6810.0
2021-04-20 11:15:00,154.38,154.39,153.85,153.94,16094.0,143.1358,143.1451,142.6444,142.7278,16094.0
2021-04-20 11:20:00,153.96,154.01,153.69,153.76,37885.0,142.7464,142.7927,142.4961,142.561,37885.0
2021-04-20 11:25:00,153.77,154.21,153.77,153.99,17726.0,142.5702,142.9782,142.5702,142.7742,17726.0
2021-04-20 11:30:00,153.95,154.08,153.74,153.84,13648.0,142.7371,142.8576,142.5424,142.6351,13648.0
2021-04-20 11:35:00,153.87,154.04,153.57,154.04,13094.0,142.6629,142.8206,142.3848,142.8206,13094.0
2021-04-20 11:40:00,154.09,154.13,153.91,154.01,16058.0,142.8669,142.904,142.7,142.7927,16058.0
2021-04-20 11:45:00,154.02,154.78,153.93,154.75,16411.0,142.802,143.5067,142.7186,143.4788,16411.0
2021-04-20 11:50:00,154.75,154.79,154.49,154.63,21573.0,143.4788,143.5159,143.2378,143.3676,21573.0
2021-04-20 11:55:00,154.59,154.77,154.45,154.7,7585.0,143.3305,143.4974,143.2007,143.4325,7585.0
2021-04-20 12:00:00,154.67,154.88,154.4,154.88,9607.0,143.4047,143.5994,143.1543,143.5994,9607.0
2021-04-20 12:05:00,154.84,154.84,154.61,154.67,5807.0,143.5623,143.5623,143.349,143.4047,5807.0
2021-04-20 12:10:00,154.65,155.07,154.65,155.03,5850.0,143.3861,143.7755,143.3861,143.7385,5850.0
2021-04-20 12:15:00,155.09,155.1,154.9,154.97,7871.0,143.7941,143.8034,143.6179,143.6828,7871.0
2021-04-20 12:20:00,154.98,155.0,154.86,154.92,5704.0,143.6921,143.7106,143.5808,143.6365,5704.0
2021-04-20 12:25:00,154.87,155.01,154.82,154.87,15674.0,143.5901,143.7199,143.5437,143.5901,15674.0
2021-04-20 12:30:00,154.85,154.95,154.63,154.72,10743.0,143.5716,143.6643,143.3676,143.451,10743.0
2021-04-20 12:35:00,154.67,154.83,154.57,154.78,7477.0,143.4047,143.553,143.312,143.5067,7477.0
2021-04-20 12:40:00,154.76,154.76,154.38,154.4,7746.0,143.4881,143.4881,143.1358,143.1543,7746.0
2021-04-20 12:45:00,154.42,154.47,154.35,154.37,10384.0,143.1729,143.2192,143.108,143.1265,10384.0
2021-04-20 12:50:00,154.4,154.56,154.16,154.17,15011.0,143.1543,143.3027,142.9318,142.9411,15011.0
2021-04-20 12:55:00,154.15,154.64,154.15,154.47,13317.0,142.9225,143.3769,142.9225,143.2192,13317.0
2021-04-20 13:00:00,154.45,154.55,154.35,154.5,8522.0,143.2007,143.2934,143.108,143.2471,8522.0
2021-04-20 13:05:00,154.47,154.64,154.42,154.56,19306.0,143.2192,143.3769,143.1729,143.3027,19306.0
2021-04-20 13:10:00,154.56,154.65,154.53,154.58,12423.0,143.3027,143.3861,143.2749,143.3212,12423.0
2021-04-20 13:15:00,154.59,154.82,154.56,154.78,7444.0,143.3305,143.5437,143.3027,143.5067,7444.0
2021-04-20 13:20:00,154.75,154.75,154.35,154.4,8404.0,143.4788,143.4788,143.108,143.1543,8404.0
2021-04-20 13:25:00,154.34,154.39,154.27,154.36,8232.0,143.0987,143.1451,143.0338,143.1173,8232.0
2021-04-20 13:30:00,154.29,154.51,154.27,154.42,10012.0,143.0524,143.2563,143.0338,143.1729,10012.0
2021-04-20 13:35:00,154.42,154.64,154.42,154.51,11151.0,143.1729,143.3769,143.1729,143.2563,11151.0
2021-04-20 13:40:00,154.5,154.54,154.37,154.38,12914.0,143.2471,143.2841,143.1265,143.1358,12914.0
2021-04-20 13:45:00,154.39,154.57,154.34,154.47,9969.0,143.1451,143.312,143.0987,143.2192,9969.0
2021-04-20 13:50:00,154.48,154.67,154.45,154.5,15262.0,143.2285,143.4047,143.2007,143.2471,15262.0
2021-04-20 13:55:00,154.52,154.54,154.42,154.52,14999.0,143.2656,143.2841,143.1729,143.2656,14999.0
2021-04-20 14:00:00,154.51,154.64,154.48,154.62,11778.0,143.2563,143.3769,143.2285,143.3583,11778.0
2021-04-20 14:05:00,154.63,154.72,154.39,154.72,7693.0,143.3676,143.451,143.1451,143.451,7693.0
2021-04-20 14:10:00,154.69,154.77,154.6,154.67,8326.0,143.4232,143.4974,143.3398,143.4047,8326.0
2021-04-20 14:15:00,154.68,154.75,154.58,154.64,10221.0,143.4139,143.4788,143.3212,143.3769,10221.0
2021-04-20 14:20:00,154.64,154.82,154.63,154.78,9051.0,143.3769,143.5437,143.3676,143.5067,9051.0
2021-04-20 14:25:00,154.77,154.78,154.44,154.44,7982.0,143.4974,143.5067,143.1914,143.1914,7982.0
2021-04-20 14:30:00,154.44,154.56,154.35,154.36,15337.0,143.1914,143.3027,143.108,143.1173,15337.0
2021-04-20 14:35:00,154.36,154.39,154.22,154.37,13036.0,143.1173,143.1451,142.9874,143.1265,13036.0
2021-04-20 14:40:00,154.39,154.51,154.31,154.51,17483.0,143.1451,143.2563,143.0709,143.2563,17483.0
2021-04-20 14:45:00,154.49,154.76,154.46,154.72,13287.0,143.2378,143.4881,143.21,143.451,13287.0
2021-04-20 14:50:00,154.72,154.76,154.5,154.52,12334.0,143.451,143.4881,143.2471,143.2656,12334.0
2021-04-20 14:55:00,154.49,154.49,154.27,154.42,9496.0,143.2378,143.2378,143.0338,143.1729,9496.0
2021-04-20 15:00:00,154.4,154.75,154.4,154.73,19183.0,143.1543,143.4788,143.1543,143.4603,19183.0
2021-04-20 15:05:00,154.68,154.83,154.68,154.83,14255.0,143.4139,143.553,143.4139,143.553,14255.0
2021-04-20 15:10:00,154.85,154.88,154.72,154.82,14093.0,143.5716,143.5994,143.451,143.5437,14093.0
2021-04-20 15:15:00,154.85,154.85,154.48,154.5,24611.0,143.5716,143.5716,143.2285,143.2471,24611.0
2021-04-20 15:20:00,154.5,154.66,154.48,154.57,12161.0,143.2471,143.3954,143.2285,143.312,12161.0
2021-04-20 15:25:00,154.55,154.62,154.43,154.62,14083.0,143.2934,143.3583,143.1822,143.3583,14083.0
2021-04-20 15:30:00,154.62,154.73,154.49,154.71,16037.0,143.3583,143.4603,143.2378,143.4418,16037.0
2021-04-20 15:35:00,154.7,154.73,154.48,154.66,11915.0,143.4325,143.4603,143.2285,143.3954,11915.0
2021-04-20 15:40:00,154.66,155.0,154.64,154.98,13320.0,143.3954,143.7106,143.3769,143.6921,13320.0
2021-04-20 15:45:00,155.01,155.08,154.76,154.8,39475.0,143.7199,143.7848,143.4881,143.5252,39475.0
2021-04-20 15:50:00,154.79,154.84,154.57,154.69,64207.0,143.5159,143.5623,143.312,143.4232,64207.0
2021-04-20 15:55:00,154.66,154.76,154.45,154.46,79120.0,143.3954,143.4881,143.2007,143.21,79120.0
2021-04-21 09:30:00,155.49,155.49,154.12,154.63,52663.0,144.1649,144.1649,142.8947,143.3676,52663.0
2021-04-21 09:35:00,154.7,154.95,154.4,154.86,24955.0,143.4325,143.6643,143.1543,143.5808,24955.0
2021-04-21 09:40:00,154.83,155.61,154.73,155.26,33447.0,143.553,144.2762,143.4603,143.9517,33447.0
2021-04-21 09:45:00,155.33,156.39,155.27,156.3,21480.0,144.0166,144.9994,143.961,144.916,21480.0
2021-04-21 09:50:00,156.41,156.53,155.7,155.72,23288.0,145.0179,145.1292,144.3597,144.3782,23288.0
2021-04-21 09:55:00,155.7,155.74,155.43,155.68,17834.0,144.3597,144.3967,144.1093,144.3411,17834.0
2021-04-21 10:00:00,155.72,155.85,155.57,155.71,16316.0,144.3782,144.4987,144.2391,144.3689,16316.0
2021-04-21 10:05:00,155.72,155.86,155.45,155.64,10241.0,144.3782,144.508,144.1279,144.304,10241.0
2021-04-21 10:10:00,155.65,156.13,155.54,156.12,13438.0,144.3133,144.7583,144.2113,144.7491,13438.0
2021-04-21 10:15:00,156.11,156.14,155.62,155.71,12058.0,144.7398,144.7676,144.2855,144.3689,12058.0
2021-04-21 10:20:00,155.68,156.04,155.59,155.91,33139.0,144.3411,144.6749,144.2577,144.5544,33139.0
2021-04-21 10:25:00,155.94,155.97,155.77,155.97,9988.0,144.5822,144.61,144.4246,144.61,9988.0
2021-04-21 10:30:00,155.88,155.92,155.58,155.62,7200.0,144.5265,144.5636,144.2484,144.2855,7200.0
2021-04-21 10:35:00,155.6,155.91,155.55,155.71,6277.0,144.2669,144.5544,144.2206,144.3689,6277.0
2021-04-21 10:40:00,155.7,156.01,155.7,155.98,7406.0,144.3597,144.6471,144.3597,144.6193,7406.0
2021-04-21 10:45:00,156.0,156.23,155.93,156.08,10108.0,144.6378,144.8511,144.5729,144.712,10108.0
2021-04-21 10:50:00,156.06,156.07,155.7,155.85,9300.0,144.6934,144.7027,144.3597,144.4987,9300.0
2021-04-21 10:55:00,155.82,156.29,155.82,156.29,6506.0,144.4709,144.9067,144.4709,144.9067,6506.0
2021-04-21 11:00:00,156.32,156.51,156.18,156.28,13147.0,144.9345,145.1107,144.8047,144.8974,13147.0
2021-04-21 11:05:00,156.27,156.37,155.96,156.17,10652.0,144.8881,144.9809,144.6007,144.7954,10652.0
2021-04-21 11:10:00,156.15,156.31,156.07,156.22,7320.0,144.7769,144.9252,144.7027,144.8418,7320.0
2021-04-21 11:15:00,156.24,156.49,156.24,156.43,10871.0,144.8603,145.0921,144.8603,145.0365,10871.0
2021-04-21 11:20:00,156.45,156.52,156.29,156.31,13368.0,145.055,145.1199,144.9067,144.9252,13368.0
2021-04-21 11:25:00,156.34,156.47,156.09,156.19,10308.0,144.953,145.0736,144.7212,144.814,10308.0
2021-04-21 11:30:00,156.18,156.35,156.17,156.35,9403.0,144.8047,144.9623,144.7954,144.9623,9403.0
2021-04-21 11:35:00,156.31,156.45,156.25,156.31,13480.0,144.9252,145.055,144.8696,144.9252,13480.0
2021-04-21 11:40:00,156.34,156.47,156.34,156.42,8847.0,144.953,145.0736,144.953,145.0272,8847.0
2021-04-21 11:45:00,156.44,156.66,156.39,156.51,15531.0,145.0458,145.2497,144.9994,145.1107,15531.0
2021-04-21 11:50:00,156.49,156.61,156.4,156.49,21571.0,145.0921,145.2034,145.0087,145.0921,21571.0
2021-04-21 11:55:00,156.44,156.77,156.43,156.71,17677.0,145.0458,145.3517,145.0365,145.2961,17677.0
2021-04-21 12:00:00,156.75,156.78,156.53,156.64,23521.0,145.3332,145.361,145.1292,145.2312,23521.0
2021-04-21 12:05:00,156.63,156.69,156.56,156.6,17455.0,145.2219,145.2775,145.157,145.1941,17455.0
2021-04-21 12:10:00,156.57,156.63,156.43,156.46,10495.0,145.1663,145.2219,145.0365,145.0643,10495.0
2021-04-21 12:15:00,156.46,156.47,156.35,156.36,9104.0,145.0643,145.0736,144.9623,144.9716,9104.0
2021-04-21 12:20:00,156.39,156.49,156.34,156.47,6914.0,144.9994,145.0921,144.953,145.0736,6914.0
2021-04-21 12:25:00,156.48,156.74,156.48,156.72,13172.0,145.0828,145.3239,145.0828,145.3054,13172.0
2021-04-21 12:30:00,156.73,156.82,156.7,156.79,12022.0,145.3146,145.3981,145.2868,145.3703,12022.0
2021-04-21 12:35:00,156.8,157.1,156.79,157.1,12659.0,145.3795,145.6577,145.3703,145.6577,12659.0
2021-04-21 12:40:00,157.07,157.18,157.04,157.12,8383.0,145.6299,145.7319,145.6021,145.6762,8383.0
2021-04-21 12:45:00,157.12,157.2,157.02,157.02,7621.0,145.6762,145.7504,145.5835,145.5835,7621.0
2021-04-21 12:50:00,157.01,157.24,157.01,157.11,7721.0,145.5742,145.7875,145.5742,145.667,7721.0
2021-04-21 12:55:00,157.14,157.16,156.94,157.06,7701.0,145.6948,145.7133,145.5093,145.6206,7701.0
2021-04-21 13:00:00,157.01,157.22,157.0,157.17,10126.0,145.5742,145.7689,145.565,145.7226,10126.0
2021-04-21 13:05:00,157.17,157.31,157.07,157.19,12098.0,145.7226,145.8524,145.6299,145.7411,12098.0
2021-04-21 13:10:00,157.23,157.32,157.13,157.32,12944.0,145.7782,145.8617,145.6855,145.8617,12944.0
2021-04-21 13:15:00,157.28,157.3,157.13,157.29,10770.0,145.8246,145.8431,145.6855,145.8338,10770.0
2021-04-21 13:20:00,157.3,157.36,157.27,157.27,9547.0,145.8431,145.8987,145.8153,145.8153,9547.0
2021-04-21 13:25:00,157.26,157.26,157.01,157.12,14278.0,145.806,145.806,145.5742,145.6762,14278.0
2021-04-21 13:30:00,157.1,157.26,157.07,157.21,9432.0,145.6577,145.806,145.6299,145.7597,9432.0
2021-04-21 13:35:00,157.21,157.25,157.15,157.17,7688.0,145.7597,145.7968,145.704,145.7226,7688.0
2021-04-21 13:40:00,157.18,157.2,157.07,157.12,6327.0,145.7319,145.7504,145.6299,145.6762,6327.0
2021-04-21 13:45:00,157.1,157.12,157.04,157.06,5898.0,145.6577,145.6762,145.6021,145.6206,5898.0
2021-04-21 13:50:00,157.03,157.12,156.98,157.02,10722.0,145.5928,145.6762,145.5464,145.5835,10722.0
2021-04-21 13:55:00,157.03,157.15,157.02,157.12,7469.0,145.5928,145.704,145.5835,145.6762,7469.0
2021-04-21 14:00:00,157.11,157.4,157.08,157.31,12243.0,145.667,145.9358,145.6391,145.8524,12243.0
2021-04-21 14:05:00,157.32,157.41,157.26,157.4,7119.0,145.8617,145.9451,145.806,145.9358,7119.0
2021-04-21 14:10:00,157.38,157.48,157.27,157.47,11970.0,145.9173,146.01,145.8153,146.0007,11970.0
2021-04-21 14:15:00,157.45,157.49,157.38,157.45,8037.0,145.9822,146.0193,145.9173,145.9822,8037.0
2021-04-21 14:20:00,157.49,157.5,157.2,157.2,7443.0,146.0193,146.0286,145.7504,145.7504,7443.0
2021-04-21 14:25:00,157.18,157.33,157.18,157.27,5219.0,145.7319,145.8709,145.7319,145.8153,5219.0
2021-04-21 14:30:00,157.27,157.43,157.27,157.42,8198.0,145.8153,145.9636,145.8153,145.9544,8198.0
2021-04-21 14:35:00,157.42,157.52,157.37,157.43,9786.0,145.9544,146.0471,145.908,145.9636,9786.0
2021-04-21 14:40:00,157.4,157.49,157.32,157.38,6809.0,145.9358,146.0193,145.8617,145.9173,6809.0
2021-04-21 14:45:00,157.38,157.45,157.26,157.28,21175.0,145.9173,145.9822,145.806,145.8246,21175.0
2021-04-21 14:50:00,157.27,157.36,157.23,157.35,7354.0,145.8153,145.8987,145.7782,145.8895,7354.0
2021-04-21 14:55:00,157.37,157.47,157.33,157.39,7851.0,145.908,146.0007,145.8709,145.9266,7851.0
2021-04-21 15:00:00,157.35,157.37,157.18,157.3,15107.0,145.8895,145.908,145.7319,145.8431,15107.0
2021-04-21 15:05:00,157.32,157.36,157.23,157.34,7741.0,145.8617,145.8987,145.7782,145.8802,7741.0
2021-04-21 15:10:00,157.36,157.43,157.33,157.38,14324.0,145.8987,145.9636,145.8709,145.9173,14324.0
2021-04-21 15:15:00,157.36,157.45,157.28,157.41,29975.0,145.8987,145.9822,145.8246,145.9451,29975.0
2021-04-21 15:20:00,157.43,157.64,157.41,157.6,18605.0,145.9636,146.1584,145.9451,146.1213,18605.0
2021-04-21 15:25:00,157.62,157.76,157.45,157.49,32621.0,146.1398,146.2696,145.9822,146.0193,32621.0
2021-04-21 15:30:00,157.49,157.9,157.45,157.9,26234.0,146.0193,146.3994,145.9822,146.3994,26234.0
2021-04-21 15:35:00,157.9,157.91,157.67,157.68,33909.0,146.3994,146.4087,146.1862,146.1954,33909.0
2021-04-21 15:40:00,157.68,157.92,157.65,157.88,30989.0,146.1954,146.418,146.1676,146.3809,30989.0
2021-04-21 15:45:00,157.89,158.0,157.86,157.91,32162.0,146.3901,146.4921,146.3623,146.4087,32162.0
2021-04-21 15:50:00,157.92,158.16,157.77,158.1,98099.0,146.418,146.6405,146.2789,146.5849,98099.0
2021-04-21 15:55:00,158.1,158.34,157.71,158.29,217889.0,146.5849,146.8074,146.2233,146.761,217889.0
2021-04-22 09:30:00,157.27,157.66,156.73,157.24,76846.0,145.8153,146.1769,145.3146,145.7875,76846.0
2021-04-22 09:35:00,157.21,157.45,156.96,157.26,17663.0,145.7597,145.9822,145.5279,145.806,17663.0
2021-04-22 09:40:00,157.23,157.33,156.71,156.81,15659.0,145.7782,145.8709,145.2961,145.3888,15659.0
2021-04-22 09:45:00,156.83,156.84,156.5,156.76,19160.0,145.4074,145.4166,145.1014,145.3424,19160.0
2021-04-22 09:50:00,156.76,157.0,156.4,156.52,14574.0,145.3424,145.565,145.0087,145.1199,14574.0
2021-04-22 09:55:00,156.49,156.85,156.28,156.85,14022.0,145.0921,145.4259,144.8974,145.4259,14022.0
2021-04-22 10:00:00,156.81,156.81,156.38,156.54,24495.0,145.3888,145.3888,144.9901,145.1385,24495.0
2021-04-22 10:05:00,156.52,157.09,156.51,156.99,13147.0,145.1199,145.6484,145.1107,145.5557,13147.0
2021-04-22 10:10:00,157.0,157.16,156.78,157.01,9561.0,145.565,145.7133,145.361,145.5742,9561.0
2021-04-22 10:15:00,157.09,157.12,156.71,156.78,8900.0,145.6484,145.6762,145.2961,145.361,8900.0
2021-04-22 10:20:00,156.62,156.77,156.33,156.68,21658.0,145.2126,145.3517,144.9438,145.2683,21658.0
2021-04-22 10:25:00,156.68,156.96,156.62,156.79,14017.0,145.2683,145.5279,145.2126,145.3703,14017.0
2021-04-22 10:30:00,156.72,157.52,156.72,157.52,33866.0,145.3054,146.0471,145.3054,146.0471,33866.0
2021-04-22 10:35:00,157.51,157.8,157.46,157.75,8191.0,146.0378,146.3067,145.9915,146.2603,8191.0
2021-04-22 10:40:00,157.75,157.81,157.63,157.75,10366.0,146.2603,146.316,146.1491,146.2603,10366.0
2021-04-22 10:45:00,157.72,157.86,157.64,157.66,8384.0,146.2325,146.3623,146.1584,146.1769,8384.0
2021-04-22 10:50:00,157.64,157.97,157.59,157.89,7400.0,146.1584,146.4643,146.112,146.3901,7400.0
2021-04-22 10:55:00,157.89,157.91,157.68,157.77,6222.0,146.3901,146.4087,146.1954,146.2789,6222.0
2021-04-22 11:00:00,157.81,157.89,157.61,157.63,6056.0,146.316,146.3901,146.1305,146.1491,6056.0
2021-04-22 11:05:00,157.61,157.66,157.47,157.66,11540.0,146.1305,146.1769,146.0007,146.1769,11540.0
2021-04-22 11:10:00,157.62,157.71,157.52,157.65,10353.0,146.1398,146.2233,146.0471,146.1676,10353.0
2021-04-22 11:15:00,157.61,157.67,157.49,157.58,9919.0,146.1305,146.1862,146.0193,146.1027,9919.0
2021-04-22 11:20:00,157.61,157.93,157.61,157.91,8190.0,146.1305,146.4272,146.1305,146.4087,8190.0
2021-04-22 11:25:00,157.92,158.0,157.75,157.75,4701.0,146.418,146.4921,146.2603,146.2603,4701.0
2021-04-22 11:30:00,157.63,158.13,157.53,158.13,6611.0,146.1491,146.6127,146.0564,146.6127,6611.0
2021-04-22 11:35:00,158.12,158.12,157.87,157.87,4259.0,146.6034,146.6034,146.3716,146.3716,4259.0
2021-04-22 11:40:00,157.9,158.01,157.83,157.95,4411.0,146.3994,146.5014,146.3345,146.4458,4411.0
2021-04-22 11:45:00,157.88,157.92,157.76,157.8,2827.0,146.3809,146.418,146.2696,146.3067,2827.0
2021-04-22 11:50:00,157.82,157.89,157.62,157.69,6877.0,146.3252,146.3901,146.1398,146.2047,6877.0
2021-04-22 11:55:00,157.57,157.68,157.49,157.57,5964.0,146.0935,146.1954,146.0193,146.0935,5964.0
2021-04-22 12:00:00,157.58,157.58,157.44,157.49,4179.0,146.1027,146.1027,145.9729,146.0193,4179.0
2021-04-22 12:05:00,157.44,157.49,157.35,157.37,3167.0,145.9729,146.0193,145.8895,145.908,3167.0
2021-04-22 12:10:00,157.4,157.43,157.24,157.39,6100.0,145.9358,145.9636,145.7875,145.9266,6100.0
2021-04-22 12:15:00,157.39,157.54,157.38,157.51,5020.0,145.9266,146.0656,145.9173,146.0378,5020.0
2021-04-22 12:20:00,157.49,157.65,157.49,157.57,3525.0,146.0193,146.1676,146.0193,146.0935,3525.0
2021-04-22 12:25:00,157.54,157.62,157.48,157.52,2460.0,146.0656,146.1398,146.01,146.0471,2460.0
2021-04-22 12:30:00,157.49,157.69,157.49,157.59,41530.0,146.0193,146.2047,146.0193,146.112,41530.0
2021-04-22 12:35:00,157.59,157.65,157.5,157.54,4700.0,146.112,146.1676,146.0286,146.0656,4700.0
2021-04-22 12:40:00,157.57,157.6,157.44,157.56,7936.0,146.0935,146.1213,145.9729,146.0842,7936.0
2021-04-22 12:45:00,157.57,157.66,157.55,157.59,3500.0,146.0935,146.1769,146.0749,146.112,3500.0
2021-04-22 12:50:00,157.65,157.67,157.54,157.61,5257.0,146.1676,146.1862,146.0656,146.1305,5257.0
2021-04-22 12:55:00,157.6,157.76,157.6,157.72,4736.0,146.1213,146.2696,146.1213,146.2325,4736.0
2021-04-22 13:00:00,157.67,157.67,157.47,157.55,5474.0,146.1862,146.1862,146.0007,146.0749,5474.0
2021-04-22 13:05:00,157.53,157.58,156.63,156.93,18957.0,146.0564,146.1027,145.2219,145.5001,18957.0
2021-04-22 13:10:00,156.82,156.85,156.07,156.66,15021.0,145.3981,145.4259,144.7027,145.2497,15021.0
2021-04-22 13:15:00,156.45,156.57,155.73,155.73,8411.0,145.055,145.1663,144.3875,144.3875,8411.0
2021-04-22 13:20:00,155.74,156.52,155.7,156.46,11015.0,144.3967,145.1199,144.3597,145.0643,11015.0
2021-04-22 13:25:00,156.45,156.81,156.21,156.81,9381.0,145.055,145.3888,144.8325,145.3888,9381.0
2021-04-22 13:30:00,156.85,156.88,156.54,156.61,19357.0,145.4259,145.4537,145.1385,145.2034,19357.0
2021-04-22 13:35:00,156.64,156.64,156.37,156.44,5282.0,145.2312,145.2312,144.9809,145.0458,5282.0
2021-04-22 13:40:00,156.34,156.34,155.54,155.54,7965.0,144.953,144.953,144.2113,144.2113,7965.0
2021-04-22 13:45:00,155.51,155.96,155.4,155.61,15007.0,144.1835,144.6007,144.0815,144.2762,15007.0
2021-04-22 13:50:00,155.58,155.7,155.32,155.33,13016.0,144.2484,144.3597,144.0073,144.0166,13016.0
2021-04-22 13:55:00,155.29,155.61,155.27,155.37,9244.0,143.9795,144.2762,143.961,144.0537,9244.0
2021-04-22 14:00:00,155.32,155.32,154.91,155.22,9509.0,144.0073,144.0073,143.6272,143.9146,9509.0
2021-04-22 14:05:00,155.15,155.82,155.08,155.75,14413.0,143.8497,144.4709,143.7848,144.406,14413.0
2021-04-22 14:10:00,155.68,155.72,155.39,155.48,14989.0,144.3411,144.3782,144.0722,144.1557,14989.0
2021-04-22 14:15:00,155.5,155.57,155.11,155.22,15702.0,144.1742,144.2391,143.8126,143.9146,15702.0
2021-04-22 14:20:00,155.2,155.29,155.05,155.11,30651.0,143.8961,143.9795,143.757,143.8126,30651.0
2021-04-22 14:25:00,155.14,155.35,155.05,155.27,41312.0,143.8404,144.0351,143.757,143.961,41312.0
2021-04-22 14:30:00,155.23,155.75,155.21,155.69,13223.0,143.9239,144.406,143.9053,144.3504,13223.0
2021-04-22 14:35:00,155.67,155.8,155.53,155.62,8212.0,144.3318,144.4524,144.202,144.2855,8212.0
2021-04-22 14:40:00,155.65,155.89,155.55,155.89,8172.0,144.3133,144.5358,144.2206,144.5358,8172.0
2021-04-22 14:45:00,155.89,155.94,155.65,155.69,9777.0,144.5358,144.5822,144.3133,144.3504,9777.0
2021-04-22 14:50:00,155.73,155.79,155.43,155.54,10920.0,144.3875,144.4431,144.1093,144.2113,10920.0
2021-04-22 14:55:00,155.53,155.91,155.5,155.81,14375.0,144.202,144.5544,144.1742,144.4616,14375.0
2021-04-22 15:00:00,155.8,156.08,155.72,155.96,12404.0,144.4524,144.712,144.3782,144.6007,12404.0
2021-04-22 15:05:00,155.92,156.05,155.47,155.5,8212.0,144.5636,144.6842,144.1464,144.1742,8212.0
2021-04-22 15:10:00,155.53,155.79,155.53,155.69,14337.0,144.202,144.4431,144.202,144.3504,14337.0
2021-04-22 15:15:00,155.69,155.7,155.36,155.52,10134.0,144.3504,144.3597,144.0444,144.1928,10134.0
2021-04-22 15:20:00,155.51,155.56,155.34,155.41,10369.0,144.1835,144.2299,144.0259,144.0908,10369.0
2021-04-22 15:25:00,155.39,155.57,155.39,155.44,11103.0,144.0722,144.2391,144.0722,144.1186,11103.0
2021-04-22 15:30:00,155.41,155.8,155.39,155.7,14298.0,144.0908,144.4524,144.0722,144.3597,14298.0
2021-04-22 15:35:00,155.66,155.8,155.51,155.6,14069.0,144.3226,144.4524,144.1835,144.2669,14069.0
2021-04-22 15:40:00,155.65,155.76,155.56,155.6,19182.0,144.3133,144.4153,144.2299,144.2669,19182.0
2021-04-22 15:45:00,155.65,156.05,155.54,155.58,38466.0,144.3133,144.6842,144.2113,144.2484,38466.0
2021-04-22 15:50:00,155.65,155.91,155.44,155.45,103780.0,144.3133,144.5544,144.1186,144.1279,103780.0
2021-04-22 15:55:00,155.43,155.66,155.22,155.29,166233.0,144.1093,144.3226,143.9146,143.9795,166233.0
2021-04-23 09:30:00,156.89,157.0,156.11,157.0,30884.0,145.463,145.565,144.7398,145.565,30884.0
2021-04-23 09:35:00,156.99,157.75,156.87,157.45,10201.0,145.5557,146.2603,145.4444,145.9822,10201.0
2021-04-23 09:40:00,157.53,157.64,157.16,157.42,28284.0,146.0564,146.1584,145.7133,145.9544,28284.0
2021-04-23 09:45:00,157.45,158.12,157.4,158.12,30734.0,145.9822,146.6034,145.9358,146.6034,30734.0
2021-04-23 09:50:00,158.12,158.29,157.86,158.04,29464.0,146.6034,146.761,146.3623,146.5292,29464.0
2021-04-23 09:55:00,158.04,158.24,157.86,158.05,14611.0,146.5292,146.7147,146.3623,146.5385,14611.0
2021-04-23 10:00:00,157.98,158.44,157.94,158.35,10103.0,146.4736,146.9001,146.4365,146.8166,10103.0
2021-04-23 10:05:00,158.33,158.5,158.12,158.46,20207.0,146.7981,146.9557,146.6034,146.9186,20207.0
2021-04-23 10:10:00,158.56,158.63,158.33,158.58,7686.0,147.0113,147.0762,146.7981,147.0299,7686.0
2021-04-23 10:15:00,158.63,158.68,158.28,158.38,8735.0,147.0762,147.1226,146.7517,146.8445,8735.0
2021-04-23 10:20:00,158.39,158.59,158.31,158.32,7539.0,146.8537,147.0392,146.7796,146.7888,7539.0
2021-04-23 10:25:00,158.47,158.63,158.44,158.53,8132.0,146.9279,147.0762,146.9001,146.9835,8132.0
2021-04-23 10:30:00,158.56,158.93,158.45,158.83,16272.0,147.0113,147.3544,146.9094,147.2617,16272.0
2021-04-23 10:35:00,158.8,159.0,158.59,158.68,29557.0,147.2339,147.4193,147.0392,147.1226,29557.0
2021-04-23 10:40:00,158.65,158.68,158.34,158.34,11860.0,147.0948,147.1226,146.8074,146.8074,11860.0
2021-04-23 10:45:00,158.32,158.89,158.25,158.86,19858.0,146.7888,147.3173,146.7239,147.2895,19858.0
2021-04-23 10:50:00,158.81,159.05,158.74,158.84,10040.0,147.2431,147.4657,147.1782,147.271,10040.0
2021-04-23 10:55:00,158.81,158.99,158.67,158.97,13401.0,147.2431,147.41,147.1133,147.3915,13401.0
2021-04-23 11:00:00,158.96,159.14,158.88,158.92,13308.0,147.3822,147.5491,147.308,147.3451,13308.0
2021-04-23 11:05:00,158.91,158.93,158.77,158.84,10869.0,147.3359,147.3544,147.2061,147.271,10869.0
2021-04-23 11:10:00,158.84,158.9,158.72,158.83,12557.0,147.271,147.3266,147.1597,147.2617,12557.0
2021-04-23 11:15:00,158.85,159.16,158.85,159.13,15341.0,147.2802,147.5676,147.2802,147.5398,15341.0
2021-04-23 11:20:00,159.14,159.26,159.05,159.21,12672.0,147.5491,147.6604,147.4657,147.614,12672.0
2021-04-23 11:25:00,159.22,159.38,158.98,159.08,15858.0,147.6233,147.7716,147.4008,147.4935,15858.0
2021-04-23 11:30:00,159.05,159.19,158.92,158.96,73346.0,147.4657,147.5955,147.3451,147.3822,73346.0
2021-04-23 11:35:00,158.97,159.15,158.87,159.07,10872.0,147.3915,147.5584,147.2988,147.4842,10872.0
2021-04-23 11:40:00,159.0,159.08,158.62,158.7,29836.0,147.4193,147.4935,147.067,147.1411,29836.0
2021-04-23 11:45:00,158.72,158.91,158.7,158.89,11057.0,147.1597,147.3359,147.1411,147.3173,11057.0
2021-04-23 11:50:00,158.87,158.92,158.75,158.78,10598.0,147.2988,147.3451,147.1875,147.2153,10598.0
2021-04-23 11:55:00,158.78,158.83,158.69,158.7,9039.0,147.2153,147.2617,147.1319,147.1411,9039.0
2021-04-23 12:00:00,158.7,158.74,158.53,158.56,8852.0,147.1411,147.1782,146.9835,147.0113,8852.0
2021-04-23 12:05:00,158.58,158.93,158.56,158.88,77457.0,147.0299,147.3544,147.0113,147.308,77457.0
2021-04-23 12:10:00,158.86,158.86,158.67,158.78,5933.0,147.2895,147.2895,147.1133,147.2153,5933.0
2021-04-23 12:15:00,158.79,158.81,158.56,158.68,5902.0,147.2246,147.2431,147.0113,147.1226,5902.0
2021-04-23 12:20:00,158.75,158.97,158.75,158.95,7064.0,147.1875,147.3915,147.1875,147.3729,7064.0
2021-04-23 12:25:00,158.91,158.91,158.62,158.62,8576.0,147.3359,147.3359,147.067,147.067,8576.0
2021-04-23 12:30:00,158.67,158.9,158.67,158.83,4500.0,147.1133,147.3266,147.1133,147.2617,4500.0
2021-04-23 12:35:00,158.85,158.86,158.63,158.67,10805.0,147.2802,147.2895,147.0762,147.1133,10805.0
2021-04-23 12:40:00,158.67,158.84,158.66,158.8,16853.0,147.1133,147.271,147.1041,147.2339,16853.0
2021-04-23 12:45:00,158.78,158.89,158.72,158.85,14203.0,147.2153,147.3173,147.1597,147.2802,14203.0
2021-04-23 12:50:00,158.88,159.01,158.86,158.97,13398.0,147.308,147.4286,147.2895,147.3915,13398.0
2021-04-23 12:55:00,158.99,159.26,158.91,159.26,21261.0,147.41,147.6604,147.3359,147.6604,21261.0
2021-04-23 13:00:00,159.22,159.38,159.1,159.18,10358.0,147.6233,147.7716,147.512,147.5862,10358.0
2021-04-23 13:05:00,159.16,159.35,159.16,159.33,9185.0,147.5676,147.7438,147.5676,147.7253,9185.0
2021-04-23 13:10:00,159.36,159.45,159.21,159.21,10041.0,147.7531,147.8365,147.614,147.614,10041.0
2021-04-23 13:15:00,159.21,159.21,159.06,159.09,5979.0,147.614,147.614,147.4749,147.5027,5979.0
2021-04-23 13:20:00,159.05,159.11,159.02,159.03,7017.0,147.4657,147.5213,147.4378,147.4471,7017.0
2021-04-23 13:25:00,159.01,159.25,159.0,159.23,9738.0,147.4286,147.6511,147.4193,147.6325,9738.0
2021-04-23 13:30:00,159.21,159.48,159.2,159.48,34822.0,147.614,147.8643,147.6047,147.8643,34822.0
2021-04-23 13:35:00,159.46,159.62,159.46,159.62,24858.0,147.8458,147.9941,147.8458,147.9941,24858.0
2021-04-23 13:40:00,159.62,159.66,159.53,159.62,21866.0,147.9941,148.0312,147.9107,147.9941,21866.0
2021-04-23 13:45:00,159.62,159.72,159.27,159.27,19793.0,147.9941,148.0869,147.6696,147.6696,19793.0
2021-04-23 13:50:00,159.31,159.33,159.18,159.25,12634.0,147.7067,147.7253,147.5862,147.6511,12634.0
2021-04-23 13:55:00,159.25,159.32,159.14,159.14,12028.0,147.6511,147.716,147.5491,147.5491,12028.0
2021-04-23 14:00:00,159.22,159.34,159.22,159.25,7989.0,147.6233,147.7345,147.6233,147.6511,7989.0
2021-04-23 14:05:00,159.21,159.29,159.14,159.15,7866.0,147.614,147.6882,147.5491,147.5584,7866.0
2021-04-23 14:10:00,159.16,159.32,159.16,159.24,6961.0,147.5676,147.716,147.5676,147.6418,6961.0
2021-04-23 14:15:00,159.23,159.23,158.94,158.99,10697.0,147.6325,147.6325,147.3637,147.41,10697.0
2021-04-23 14:20:00,159.02,159.2,159.0,159.15,7680.0,147.4378,147.6047,147.4193,147.5584,7680.0
2021-04-23 14:25:00,159.17,159.17,158.97,159.09,9030.0,147.5769,147.5769,147.3915,147.5027,9030.0
2021-04-23 14:30:00,159.04,159.12,159.0,159.1,12330.0,147.4564,147.5306,147.4193,147.512,12330.0
2021-04-23 14:35:00,159.12,159.16,158.9,158.92,33331.0,147.5306,147.5676,147.3266,147.3451,33331.0
2021-04-23 14:40:00,158.91,159.2,158.91,159.2,9114.0,147.3359,147.6047,147.3359,147.6047,9114.0
2021-04-23 14:45:00,159.18,159.33,159.16,159.3,16356.0,147.5862,147.7253,147.5676,147.6974,16356.0
2021-04-23 14:50:00,159.28,159.49,159.22,159.45,16001.0,147.6789,147.8736,147.6233,147.8365,16001.0
2021-04-23 14:55:00,159.49,159.54,159.46,159.48,14440.0,147.8736,147.92,147.8458,147.8643,14440.0
2021-04-23 15:00:00,159.47,159.49,159.29,159.4,13401.0,147.8551,147.8736,147.6882,147.7902,13401.0
2021-04-23 15:05:00,159.4,159.6,159.4,159.48,17729.0,147.7902,147.9756,147.7902,147.8643,17729.0
2021-04-23 15:10:00,159.49,159.64,159.48,159.6,13255.0,147.8736,148.0127,147.8643,147.9756,13255.0
2021-04-23 15:15:00,159.6,159.66,159.47,159.47,16733.0,147.9756,148.0312,147.8551,147.8551,16733.0
2021-04-23 15:20:00,159.47,159.79,159.45,159.72,19816.0,147.8551,148.1518,147.8365,148.0869,19816.0
2021-04-23 15:25:00,159.69,159.74,159.58,159.61,14532.0,148.059,148.1054,147.9571,147.9849,14532.0
2021-04-23 15:30:00,159.63,159.89,159.61,159.89,19373.0,148.0034,148.2445,147.9849,148.2445,19373.0
2021-04-23 15:35:00,159.91,159.97,159.78,159.88,33330.0,148.263,148.3187,148.1425,148.2352,33330.0
2021-04-23 15:40:00,159.87,159.93,159.42,159.44,17763.0,148.2259,148.2816,147.8087,147.8273,17763.0
2021-04-23 15:45:00,159.45,159.46,159.19,159.26,35351.0,147.8365,147.8458,147.5955,147.6604,35351.0
2021-04-23 15:50:00,159.2,159.2,158.88,159.01,67573.0,147.6047,147.6047,147.308,147.4286,67573.0
2021-04-23 15:55:00,159.02,159.12,158.77,159.04,127269.0,147.4378,147.5306,147.2061,147.4564,127269.0
2021-04-26 09:30:00,158.71,159.46,158.27,159.31,58165.0,147.1504,147.8458,146.7425,147.7067,58165.0
2021-04-26 09:35:00,159.34,159.67,159.2,159.6,14300.0,147.7345,148.0405,147.6047,147.9756,14300.0
2021-04-26 09:40:00,159.59,159.73,159.51,159.69,9521.0,147.9663,148.0961,147.8922,148.059,9521.0
2021-04-26 09:45:00,159.71,160.37,159.59,160.16,14514.0,148.0776,148.6895,147.9663,148.4948,14514.0
2021-04-26 09:50:00,160.07,160.08,159.62,159.87,12107.0,148.4114,148.4206,147.9941,148.2259,12107.0
2021-04-26 09:55:00,159.88,160.63,159.88,160.49,20477.0,148.2352,148.9306,148.2352,148.8008,20477.0
2021-04-26 10:00:00,160.49,160.81,160.46,160.74,9376.0,148.8008,149.0975,148.773,149.0326,9376.0
2021-04-26 10:05:00,160.66,160.8,160.66,160.73,10257.0,148.9584,149.0882,148.9584,149.0233,10257.0
2021-04-26 10:10:00,160.65,160.87,160.48,160.8,14701.0,148.9491,149.1531,148.7915,149.0882,14701.0
2021-04-26 10:15:00,160.68,160.87,160.55,160.81,10069.0,148.9769,149.1531,148.8564,149.0975,10069.0
2021-04-26 10:20:00,160.79,160.79,160.55,160.75,6618.0,149.0789,149.0789,148.8564,149.0418,6618.0
2021-04-26 10:25:00,160.75,160.78,160.4,160.47,6333.0,149.0418,149.0697,148.7173,148.7822,6333.0
2021-04-26 10:30:00,160.48,160.61,160.37,160.58,6480.0,148.7915,148.912,148.6895,148.8842,6480.0
2021-04-26 10:35:00,160.68,160.72,160.58,160.61,10691.0,148.9769,149.014,148.8842,148.912,10691.0
2021-04-26 10:40:00,160.62,160.79,160.57,160.68,6291.0,148.9213,149.0789,148.8749,148.9769,6291.0
2021-04-26 10:45:00,160.71,160.82,160.64,160.64,11095.0,149.0048,149.1067,148.9399,148.9399,11095.0
2021-04-26 10:50:00,160.59,160.75,160.49,160.5,7120.0,148.8935,149.0418,148.8008,148.81,7120.0
2021-04-26 10:55:00,160.44,160.7,160.43,160.58,5736.0,148.7544,148.9955,148.7451,148.8842,5736.0
2021-04-26 11:00:00,160.59,160.81,160.49,160.8,12025.0,148.8935,149.0975,148.8008,149.0882,12025.0
2021-04-26 11:05:00,160.77,160.95,160.75,160.95,18223.0,149.0604,149.2273,149.0418,149.2273,18223.0
2021-04-26 11:10:00,160.94,161.12,160.83,161.1,14632.0,149.218,149.3849,149.116,149.3663,14632.0
2021-04-26 11:15:00,161.15,161.36,161.13,161.26,21133.0,149.4127,149.6074,149.3942,149.5147,21133.0
2021-04-26 11:20:00,161.21,161.21,160.9,160.9,3548.0,149.4683,149.4683,149.1809,149.1809,3548.0
2021-04-26 11:25:00,160.84,160.85,160.7,160.74,8190.0,149.1253,149.1346,148.9955,149.0326,8190.0
2021-04-26 11:30:00,160.72,160.83,160.59,160.8,3958.0,149.014,149.116,148.8935,149.0882,3958.0
2021-04-26 11:35:00,160.82,160.83,160.67,160.7,4333.0,149.1067,149.116,148.9677,148.9955,4333.0
2021-04-26 11:40:00,160.7,160.74,160.65,160.68,6157.0,148.9955,149.0326,148.9491,148.9769,6157.0
2021-04-26 11:45:00,160.67,160.95,160.66,160.89,28921.0,148.9677,149.2273,148.9584,149.1716,28921.0
2021-04-26 11:50:00,160.93,161.2,160.91,161.18,18354.0,149.2087,149.4591,149.1902,149.4405,18354.0
2021-04-26 11:55:00,161.2,161.25,161.14,161.18,11512.0,149.4591,149.5054,149.4034,149.4405,11512.0
2021-04-26 12:00:00,161.17,161.18,161.05,161.13,10244.0,149.4312,149.4405,149.32,149.3942,10244.0
2021-04-26 12:05:00,161.12,161.13,160.78,160.9,19273.0,149.3849,149.3942,149.0697,149.1809,19273.0
2021-04-26 12:10:00,160.94,161.19,160.94,161.18,28711.0,149.218,149.4498,149.218,149.4405,28711.0
2021-04-26 12:15:00,161.18,161.38,161.14,161.38,15883.0,149.4405,149.626,149.4034,149.626,15883.0
2021-04-26 12:20:00,161.37,161.67,161.19,161.48,113080.0,149.6167,149.8948,149.4498,149.7187,113080.0
2021-04-26 12:25:00,161.47,161.55,161.28,161.31,28606.0,149.7094,149.7836,149.5332,149.5611,28606.0
2021-04-26 12:30:00,161.32,161.67,161.32,161.64,37043.0,149.5703,149.8948,149.5703,149.867,37043.0
2021-04-26 12:35:00,161.64,161.66,161.49,161.66,14047.0,149.867,149.8856,149.7279,149.8856,14047.0
2021-04-26 12:40:00,161.65,161.88,161.65,161.86,23394.0,149.8763,150.0895,149.8763,150.071,23394.0
2021-04-26 12:45:00,161.87,161.9,161.71,161.73,11273.0,150.0803,150.1081,149.9319,149.9505,11273.0
2021-04-26 12:50:00,161.71,161.73,161.63,161.63,9572.0,149.9319,149.9505,149.8577,149.8577,9572.0
2021-04-26 12:55:00,161.62,161.76,161.6,161.76,20077.0,149.8485,149.9783,149.8299,149.9783,20077.0
2021-04-26 13:00:00,161.75,161.77,161.63,161.66,9596.0,149.969,149.9875,149.8577,149.8856,9596.0
2021-04-26 13:05:00,161.66,161.69,161.59,161.65,8883.0,149.8856,149.9134,149.8207,149.8763,8883.0
2021-04-26 13:10:00,161.62,161.82,161.59,161.62,21347.0,149.8485,150.0339,149.8207,149.8485,21347.0
2021-04-26 13:15:00,161.63,161.71,161.6,161.6,13596.0,149.8577,149.9319,149.8299,149.8299,13596.0
2021-04-26 13:20:00,161.58,161.76,161.51,161.65,18687.0,149.8114,149.9783,149.7465,149.8763,18687.0
2021-04-26 13:25:00,161.66,161.68,161.2,161.21,11223.0,149.8856,149.9041,149.4591,149.4683,11223.0
2021-04-26 13:30:00,161.21,161.26,161.03,161.08,10412.0,149.4683,149.5147,149.3014,149.3478,10412.0
2021-04-26 13:35:00,161.09,161.13,160.95,161.0,7509.0,149.3571,149.3942,149.2273,149.2736,7509.0
2021-04-26 13:40:00,160.96,161.04,160.96,161.0,9487.0,149.2365,149.3107,149.2365,149.2736,9487.0
2021-04-26 13:45:00,160.99,161.17,160.99,160.99,19574.0,149.2644,149.4312,149.2644,149.2644,19574.0
2021-04-26 13:50:00,161.0,161.04,160.9,160.9,30540.0,149.2736,149.3107,149.1809,149.1809,30540.0
2021-04-26 13:55:00,160.88,160.88,160.76,160.82,40526.0,149.1624,149.1624,149.0511,149.1067,40526.0
2021-04-26 14:00:00,160.81,161.03,160.81,160.9,12429.0,149.0975,149.3014,149.0975,149.1809,12429.0
2021-04-26 14:05:00,160.89,160.91,160.77,160.81,10546.0,149.1716,149.1902,149.0604,149.0975,10546.0
2021-04-26 14:10:00,160.81,160.82,160.63,160.72,18570.0,149.0975,149.1067,148.9306,149.014,18570.0
2021-04-26 14:15:00,160.7,160.71,160.58,160.69,11048.0,148.9955,149.0048,148.8842,148.9862,11048.0
2021-04-26 14:20:00,160.69,160.84,160.65,160.84,10093.0,148.9862,149.1253,148.9491,149.1253,10093.0
2021-04-26 14:25:00,160.81,160.92,160.72,160.9,12733.0,149.0975,149.1995,149.014,149.1809,12733.0
2021-04-26 14:30:00,160.89,160.89,160.73,160.76,17382.0,149.1716,149.1716,149.0233,149.0511,17382.0
2021-04-26 14:35:00,160.77,160.77,160.53,160.6,27986.0,149.0604,149.0604,148.8379,148.9028,27986.0
2021-04-26 14:40:00,160.7,160.94,160.66,160.94,10385.0,148.9955,149.218,148.9584,149.218,10385.0
2021-04-26 14:45:00,160.91,160.93,160.67,160.9,11235.0,149.1902,149.2087,148.9677,149.1809,11235.0
2021-04-26 14:50:00,160.89,160.92,160.62,160.65,14906.0,149.1716,149.1995,148.9213,148.9491,14906.0
2021-04-26 14:55:00,160.66,160.85,160.64,160.8,14012.0,148.9584,149.1346,148.9399,149.0882,14012.0
2021-04-26 15:00:00,160.81,160.84,160.62,160.72,14295.0,149.0975,149.1253,148.9213,149.014,14295.0
2021-04-26 15:05:00,160.74,160.87,160.73,160.76,22521.0,149.0326,149.1531,149.0233,149.0511,22521.0
2021-04-26 15:10:00,160.77,160.81,160.55,160.55,11872.0,149.0604,149.0975,148.8564,148.8564,11872.0
2021-04-26 15:15:00,160.54,160.78,160.51,160.77,21718.0,148.8471,149.0697,148.8193,149.0604,21718.0
2021-04-26 15:20:00,160.77,160.85,160.7,160.81,23984.0,149.0604,149.1346,148.9955,149.0975,23984.0
2021-04-26 15:25:00,160.83,160.9,160.28,160.3,31295.0,149.116,149.1809,148.6061,148.6246,31295.0
2021-04-26 15:30:00,160.26,160.57,160.16,160.57,20642.0,148.5875,148.8749,148.4948,148.8749,20642.0
2021-04-26 15:35:00,160.55,160.67,160.5,160.6,18740.0,148.8564,148.9677,148.81,148.9028,18740.0
2021-04-26 15:40:00,160.59,160.72,160.47,160.53,24927.0,148.8935,149.014,148.7822,148.8379,24927.0
2021-04-26 15:45:00,160.53,160.65,160.3,160.32,31270.0,148.8379,148.9491,148.6246,148.6432,31270.0
2021-04-26 15:50:00,160.28,160.47,160.22,160.4,41979.0,148.6061,148.7822,148.5504,148.7173,41979.0
2021-04-26 15:55:00,160.43,160.66,160.32,160.64,77628.0,148.7451,148.9584,148.6432,148.9399,77628.0
2021-04-27 09:30:00,161.34,161.54,160.99,161.14,46047.0,149.5889,149.7743,149.2644,149.4034,46047.0
2021-04-27 09:35:00,161.14,161.92,161.14,161.75,18624.0,149.4034,150.1266,149.4034,149.969,18624.0
2021-04-27 09:40:00,161.79,161.88,161.3,161.77,22640.0,150.0061,150.0895,149.5518,149.9875,22640.0
2021-04-27 09:45:00,161.74,161.83,161.26,161.47,44816.0,149.9597,150.0432,149.5147,149.7094,44816.0
2021-04-27 09:50:00,161.4,161.44,160.87,161.04,15045.0,149.6445,149.6816,149.1531,149.3107,15045.0
2021-04-27 09:55:00,161.12,161.36,160.79,160.83,35216.0,149.3849,149.6074,149.0789,149.116,35216.0
2021-04-27 10:00:00,160.78,160.96,160.5,160.59,25213.0,149.0697,149.2365,148.81,148.8935,25213.0
2021-04-27 10:05:00,160.52,160.66,160.06,160.12,6884.0,148.8286,148.9584,148.4021,148.4577,6884.0
2021-04-27 10:10:00,160.2,160.45,160.09,160.39,12530.0,148.5319,148.7637,148.4299,148.7081,12530.0
2021-04-27 10:15:00,160.39,160.39,159.76,159.83,10949.0,148.7081,148.7081,148.1239,148.1888,10949.0
2021-04-27 10:20:00,159.81,159.92,159.63,159.77,7717.0,148.1703,148.2723,148.0034,148.1332,7717.0
2021-04-27 10:25:00,159.68,159.99,159.56,159.95,11305.0,148.0498,148.3372,147.9385,148.3001,11305.0
2021-04-27 10:30:00,159.89,160.15,159.83,160.11,19826.0,148.2445,148.4855,148.1888,148.4485,19826.0
2021-04-27 10:35:00,160.13,160.15,159.64,159.75,10423.0,148.467,148.4855,148.0127,148.1147,10423.0
2021-04-27 10:40:00,159.62,159.99,159.54,159.99,5128.0,147.9941,148.3372,147.92,148.3372,5128.0
2021-04-27 10:45:00,159.98,160.34,159.95,160.3,10392.0,148.3279,148.6617,148.3001,148.6246,10392.0
2021-04-27 10:50:00,160.28,160.29,160.0,160.04,23835.0,148.6061,148.6153,148.3465,148.3836,23835.0
2021-04-27 10:55:00,160.03,160.19,159.86,160.02,11863.0,148.3743,148.5226,148.2167,148.365,11863.0
2021-04-27 11:00:00,160.0,160.1,159.84,159.86,6302.0,148.3465,148.4392,148.1981,148.2167,6302.0
2021-04-27 11:05:00,159.81,159.96,159.75,159.96,6771.0,148.1703,148.3094,148.1147,148.3094,6771.0
2021-04-27 11:10:00,159.94,160.12,159.91,160.12,9441.0,148.2908,148.4577,148.263,148.4577,9441.0
2021-04-27 11:15:00,160.17,160.17,159.81,159.92,7843.0,148.5041,148.5041,148.1703,148.2723,7843.0
2021-04-27 11:20:00,159.93,159.99,159.81,159.98,9924.0,148.2816,148.3372,148.1703,148.3279,9924.0
2021-04-27 11:25:00,159.97,160.07,159.89,159.96,12080.0,148.3187,148.4114,148.2445,148.3094,12080.0
2021-04-27 11:30:00,159.97,159.97,159.72,159.83,23412.0,148.3187,148.3187,148.0869,148.1888,23412.0
2021-04-27 11:35:00,159.85,160.0,159.77,159.92,5198.0,148.2074,148.3465,148.1332,148.2723,5198.0
2021-04-27 11:40:00,159.93,159.93,159.61,159.62,6184.0,148.2816,148.2816,147.9849,147.9941,6184.0
2021-04-27 11:45:00,159.69,159.79,159.63,159.66,5872.0,148.059,148.1518,148.0034,148.0312,5872.0
2021-04-27 11:50:00,159.61,160.26,159.61,160.17,15739.0,147.9849,148.5875,147.9849,148.5041,15739.0
2021-04-27 11:55:00,160.14,160.22,159.98,160.04,6120.0,148.4763,148.5504,148.3279,148.3836,6120.0
2021-04-27 12:00:00,160.07,160.2,160.07,160.15,4880.0,148.4114,148.5319,148.4114,148.4855,4880.0
2021-04-27 12:05:00,160.12,160.27,160.12,160.23,7419.0,148.4577,148.5968,148.4577,148.5597,7419.0
2021-04-27 12:10:00,160.2,160.31,160.1,160.29,16411.0,148.5319,148.6339,148.4392,148.6153,16411.0
2021-04-27 12:15:00,160.26,160.29,160.15,160.22,9482.0,148.5875,148.6153,148.4855,148.5504,9482.0
2021-04-27 12:20:00,160.23,160.45,160.13,160.41,17121.0,148.5597,148.7637,148.467,148.7266,17121.0
2021-04-27 12:25:00,160.45,160.45,160.36,160.39,8318.0,148.7637,148.7637,148.6802,148.7081,8318.0
2021-04-27 12:30:00,160.39,160.39,160.27,160.29,4100.0,148.7081,148.7081,148.5968,148.6153,4100.0
2021-04-27 12:35:00,160.32,160.34,160.09,160.32,4593.0,148.6432,148.6617,148.4299,148.6432,4593.0
2021-04-27 12:40:00,160.32,160.32,160.12,160.22,6067.0,148.6432,148.6432,148.4577,148.5504,6067.0
2021-04-27 12:45:00,160.23,160.26,160.12,160.25,3586.0,148.5597,148.5875,148.4577,148.5783,3586.0
2021-04-27 12:50:00,160.23,160.25,159.91,159.92,7382.0,148.5597,148.5783,148.263,148.2723,7382.0
2021-04-27 12:55:00,159.93,159.95,159.82,159.9,6281.0,148.2816,148.3001,148.1796,148.2537,6281.0
2021-04-27 13:00:00,159.87,160.04,159.81,160.04,5658.0,148.2259,148.3836,148.1703,148.3836,5658.0
2021-04-27 13:05:00,160.06,160.07,159.93,160.02,4635.0,148.4021,148.4114,148.2816,148.365,4635.0
2021-04-27 13:10:00,159.99,160.01,159.79,159.88,4992.0,148.3372,148.3557,148.1518,148.2352,4992.0
2021-04-27 13:15:00,159.88,159.88,159.79,159.81,2934.0,148.2352,148.2352,148.1518,148.1703,2934.0
2021-04-27 13:20:00,159.83,159.91,159.79,159.82,3306.0,148.1888,148.263,148.1518,148.1796,3306.0
2021-04-27 13:25:00,159.8,159.81,159.7,159.75,7023.0,148.161,148.1703,148.0683,148.1147,7023.0
2021-04-27 13:30:00,159.74,159.82,159.71,159.72,3095.0,148.1054,148.1796,148.0776,148.0869,3095.0
2021-04-27 13:35:00,159.73,160.08,159.71,160.06,7416.0,148.0961,148.4206,148.0776,148.4021,7416.0
2021-04-27 13:40:00,159.98,160.22,159.97,160.13,3990.0,148.3279,148.5504,148.3187,148.467,3990.0
2021-04-27 13:45:00,160.06,160.08,159.88,160.04,11284.0,148.4021,148.4206,148.2352,148.3836,11284.0
2021-04-27 13:50:00,160.07,160.22,160.06,160.14,21324.0,148.4114,148.5504,148.4021,148.4763,21324.0
2021-04-27 13:55:00,160.14,160.16,159.96,160.05,6757.0,148.4763,148.4948,148.3094,148.3928,6757.0
2021-04-27 14:00:00,160.03,160.03,159.72,159.72,24203.0,148.3743,148.3743,148.0869,148.0869,24203.0
2021-04-27 14:05:00,159.75,160.05,159.75,159.88,8515.0,148.1147,148.3928,148.1147,148.2352,8515.0
2021-04-27 14:10:00,159.88,159.94,159.83,159.92,5436.0,148.2352,148.2908,148.1888,148.2723,5436.0
2021-04-27 14:15:00,159.93,159.95,159.84,159.84,5131.0,148.2816,148.3001,148.1981,148.1981,5131.0
2021-04-27 14:20:00,159.85,159.97,159.67,159.97,6867.0,148.2074,148.3187,148.0405,148.3187,6867.0
2021-04-27 14:25:00,159.88,160.03,159.81,160.02,2941.0,148.2352,148.3743,148.1703,148.365,2941.0
2021-04-27 14:30:00,160.01,160.19,159.95,160.19,11198.0,148.3557,148.5226,148.3001,148.5226,11198.0
2021-04-27 14:35:00,160.18,160.36,160.09,160.11,54548.0,148.5134,148.6802,148.4299,148.4485,54548.0
2021-04-27 14:40:00,160.06,160.11,159.96,160.1,4882.0,148.4021,148.4485,148.3094,148.4392,4882.0
2021-04-27 14:45:00,160.08,160.17,160.03,160.13,6013.0,148.4206,148.5041,148.3743,148.467,6013.0
2021-04-27 14:50:00,160.13,160.15,160.02,160.03,11993.0,148.467,148.4855,148.365,148.3743,11993.0
2021-04-27 14:55:00,160.01,160.07,159.94,159.99,5640.0,148.3557,148.4114,148.2908,148.3372,5640.0
2021-04-27 15:00:00,159.97,160.19,159.9,160.08,11177.0,148.3187,148.5226,148.2537,148.4206,11177.0
2021-04-27 15:05:00,160.06,160.09,159.96,159.97,10429.0,148.4021,148.4299,148.3094,148.3187,10429.0
2021-04-27 15:10:00,159.97,160.22,159.97,160.21,12524.0,148.3187,148.5504,148.3187,148.5412,12524.0
2021-04-27 15:15:00,160.22,160.23,160.09,160.23,10611.0,148.5504,148.5597,148.4299,148.5597,10611.0
2021-04-27 15:20:00,160.24,160.32,160.1,160.1,10033.0,148.569,148.6432,148.4392,148.4392,10033.0
2021-04-27 15:25:00,160.08,160.08,159.78,159.87,23436.0,148.4206,148.4206,148.1425,148.2259,23436.0
2021-04-27 15:30:00,159.89,159.99,159.83,159.85,25848.0,148.2445,148.3372,148.1888,148.2074,25848.0
2021-04-27 15:35:00,159.83,159.98,159.79,159.97,23866.0,148.1888,148.3279,148.1518,148.3187,23866.0
2021-04-27 15:40:00,159.97,160.06,159.79,159.79,28201.0,148.3187,148.4021,148.1518,148.1518,28201.0
2021-04-27 15:45:00,159.79,159.81,159.52,159.6,34623.0,148.1518,148.1703,147.9014,147.9756,34623.0
2021-04-27 15:50:00,159.66,159.93,159.65,159.72,96845.0,148.0312,148.2816,148.022,148.0869,96845.0
2021-04-27 15:55:00,159.72,159.94,159.47,159.47,124400.0,148.0869,148.2908,147.8551,147.8551,124400.0
2021-04-28 09:30:00,158.5,158.76,157.47,157.61,48777.0,146.9557,147.1968,146.0007,146.1305,48777.0
2021-04-28 09:35:00,157.56,157.66,156.71,156.74,17627.0,146.0842,146.1769,145.2961,145.3239,17627.0
2021-04-28 09:40:00,156.66,156.91,156.52,156.7,21429.0,145.2497,145.4815,145.1199,145.2868,21429.0
2021-04-28 09:45:00,156.7,157.04,156.52,157.04,23498.0,145.2868,145.6021,145.1199,145.6021,23498.0
2021-04-28 09:50:00,156.98,157.2,156.84,156.88,20443.0,145.5464,145.7504,145.4166,145.4537,20443.0
2021-04-28 09:55:00,156.83,157.07,156.55,156.58,44132.0,145.4074,145.6299,145.1477,145.1756,44132.0
2021-04-28 10:00:00,156.63,156.98,156.47,156.98,30189.0,145.2219,145.5464,145.0736,145.5464,30189.0
2021-04-28 10:05:00,156.92,157.06,156.79,156.91,30159.0,145.4908,145.6206,145.3703,145.4815,30159.0
2021-04-28 10:10:00,156.93,156.96,156.63,156.74,17980.0,145.5001,145.5279,145.2219,145.3239,17980.0
2021-04-28 10:15:00,156.73,156.99,156.71,156.76,13870.0,145.3146,145.5557,145.2961,145.3424,13870.0
2021-04-28 10:20:00,156.71,156.84,156.6,156.78,16700.0,145.2961,145.4166,145.1941,145.361,16700.0
2021-04-28 10:25:00,156.75,157.0,156.56,156.94,12617.0,145.3332,145.565,145.157,145.5093,12617.0
2021-04-28 10:30:00,156.91,156.91,156.41,156.41,12042.0,145.4815,145.4815,145.0179,145.0179,12042.0
2021-04-28 10:35:00,156.35,156.35,156.11,156.15,12610.0,144.9623,144.9623,144.7398,144.7769,12610.0
2021-04-28 10:40:00,156.07,156.39,156.01,156.21,27208.0,144.7027,144.9994,144.6471,144.8325,27208.0
2021-04-28 10:45:00,156.2,156.28,155.91,156.01,33103.0,144.8232,144.8974,144.5544,144.6471,33103.0
2021-04-28 10:50:00,156.02,156.28,155.98,156.14,49770.0,144.6563,144.8974,144.6193,144.7676,49770.0
2021-04-28 10:55:00,156.14,156.14,155.92,155.99,22657.0,144.7676,144.7676,144.5636,144.6285,22657.0
2021-04-28 11:00:00,155.99,156.18,155.96,156.16,61856.0,144.6285,144.8047,144.6007,144.7861,61856.0
2021-04-28 11:05:00,156.11,156.19,156.04,156.08,12083.0,144.7398,144.814,144.6749,144.712,12083.0
2021-04-28 11:10:00,156.1,156.4,156.09,156.31,7761.0,144.7305,145.0087,144.7212,144.9252,7761.0
2021-04-28 11:15:00,156.27,156.27,155.71,155.86,8999.0,144.8881,144.8881,144.3689,144.508,8999.0
2021-04-28 11:20:00,155.85,155.85,155.7,155.72,9795.0,144.4987,144.4987,144.3597,144.3782,9795.0
2021-04-28 11:25:00,155.74,155.74,155.55,155.58,13869.0,144.3967,144.3967,144.2206,144.2484,13869.0
2021-04-28 11:30:00,155.65,155.65,155.55,155.55,7832.0,144.3133,144.3133,144.2206,144.2206,7832.0
2021-04-28 11:35:00,155.59,155.75,155.55,155.67,21158.0,144.2577,144.406,144.2206,144.3318,21158.0
2021-04-28 11:40:00,155.64,155.97,155.63,155.65,30013.0,144.304,144.61,144.2948,144.3133,30013.0
2021-04-28 11:45:00,155.59,155.72,155.51,155.72,13882.0,144.2577,144.3782,144.1835,144.3782,13882.0
2021-04-28 11:50:00,155.72,155.75,155.54,155.6,16134.0,144.3782,144.406,144.2113,144.2669,16134.0
2021-04-28 11:55:00,155.63,155.8,155.61,155.66,6768.0,144.2948,144.4524,144.2762,144.3226,6768.0
2021-04-28 12:00:00,155.62,155.64,155.48,155.64,20499.0,144.2855,144.304,144.1557,144.304,20499.0
2021-04-28 12:05:00,155.61,155.67,155.48,155.58,14784.0,144.2762,144.3318,144.1557,144.2484,14784.0
2021-04-28 12:10:00,155.57,155.66,155.39,155.4,17837.0,144.2391,144.3226,144.0722,144.0815,17837.0
2021-04-28 12:15:00,155.41,155.41,155.21,155.22,15255.0,144.0908,144.0908,143.9053,143.9146,15255.0
2021-04-28 12:20:00,155.26,155.42,155.24,155.38,19845.0,143.9517,144.1,143.9332,144.063,19845.0
2021-04-28 12:25:00,155.34,155.59,155.28,155.58,20915.0,144.0259,144.2577,143.9702,144.2484,20915.0
2021-04-28 12:30:00,155.59,155.65,155.49,155.53,27915.0,144.2577,144.3133,144.1649,144.202,27915.0
2021-04-28 12:35:00,155.53,155.64,155.39,155.52,44309.0,144.202,144.304,144.0722,144.1928,44309.0
2021-04-28 12:40:00,155.52,155.53,155.24,155.27,18195.0,144.1928,144.202,143.9332,143.961,18195.0
2021-04-28 12:45:00,155.27,155.45,155.19,155.37,13385.0,143.961,144.1279,143.8868,144.0537,13385.0
2021-04-28 12:50:00,155.37,155.44,155.21,155.28,26429.0,144.0537,144.1186,143.9053,143.9702,26429.0
2021-04-28 12:55:00,155.27,155.28,155.03,155.14,14096.0,143.961,143.9702,143.7385,143.8404,14096.0
2021-04-28 13:00:00,155.16,155.26,155.07,155.26,13136.0,143.859,143.9517,143.7755,143.9517,13136.0
2021-04-28 13:05:00,155.27,155.34,155.12,155.31,16050.0,143.961,144.0259,143.8219,143.9981,16050.0
2021-04-28 13:10:00,155.3,155.48,155.27,155.48,11134.0,143.9888,144.1557,143.961,144.1557,11134.0
2021-04-28 13:15:00,155.47,155.67,155.45,155.64,10544.0,144.1464,144.3318,144.1279,144.304,10544.0
2021-04-28 13:20:00,155.65,155.78,155.6,155.65,13664.0,144.3133,144.4338,144.2669,144.3133,13664.0
2021-04-28 13:25:00,155.62,155.74,155.56,155.74,8766.0,144.2855,144.3967,144.2299,144.3967,8766.0
2021-04-28 13:30:00,155.72,155.92,155.71,155.9,15811.0,144.3782,144.5636,144.3689,144.5451,15811.0
2021-04-28 13:35:00,155.89,155.97,155.8,155.97,15078.0,144.5358,144.61,144.4524,144.61,15078.0
2021-04-28 13:40:00,155.95,155.95,155.83,155.88,9465.0,144.5914,144.5914,144.4802,144.5265,9465.0
2021-04-28 13:45:00,155.9,155.96,155.81,155.94,12899.0,144.5451,144.6007,144.4616,144.5822,12899.0
2021-04-28 13:50:00,155.94,155.94,155.77,155.83,8735.0,144.5822,144.5822,144.4246,144.4802,8735.0
2021-04-28 13:55:00,155.82,155.96,155.81,155.94,13543.0,144.4709,144.6007,144.4616,144.5822,13543.0
2021-04-28 14:00:00,155.93,156.13,155.66,155.88,29052.0,144.5729,144.7583,144.3226,144.5265,29052.0
2021-04-28 14:05:00,155.89,156.06,155.85,156.02,11566.0,144.5358,144.6934,144.4987,144.6563,11566.0
2021-04-28 14:10:00,156.0,156.02,155.83,155.86,11445.0,144.6378,144.6563,144.4802,144.508,11445.0
2021-04-28 14:15:00,155.88,155.96,155.62,155.7,11286.0,144.5265,144.6007,144.2855,144.3597,11286.0
2021-04-28 14:20:00,155.7,155.82,155.67,155.69,11078.0,144.3597,144.4709,144.3318,144.3504,11078.0
2021-04-28 14:25:00,155.71,155.89,155.71,155.8,20654.0,144.3689,144.5358,144.3689,144.4524,20654.0
2021-04-28 14:30:00,155.8,155.9,155.64,155.81,12405.0,144.4524,144.5451,144.304,144.4616,12405.0
2021-04-28 14:35:00,155.84,156.46,155.83,156.21,29377.0,144.4895,145.0643,144.4802,144.8325,29377.0
2021-04-28 14:40:00,156.16,156.42,156.16,156.27,14737.0,144.7861,145.0272,144.7861,144.8881,14737.0
2021-04-28 14:45:00,156.24,156.34,155.95,155.99,17986.0,144.8603,144.953,144.5914,144.6285,17986.0
2021-04-28 14:50:00,155.96,156.1,155.95,156.0,14603.0,144.6007,144.7305,144.5914,144.6378,14603.0
2021-04-28 14:55:00,155.99,156.04,155.88,155.96,10783.0,144.6285,144.6749,144.5265,144.6007,10783.0
2021-04-28 15:00:00,155.98,156.04,155.9,155.91,14903.0,144.6193,144.6749,144.5451,144.5544,14903.0
2021-04-28 15:05:00,155.9,156.04,155.79,156.02,12032.0,144.5451,144.6749,144.4431,144.6563,12032.0
2021-04-28 15:10:00,156.02,156.04,155.49,155.9,30164.0,144.6563,144.6749,144.1649,144.5451,30164.0
2021-04-28 15:15:00,155.89,156.04,155.8,155.96,8640.0,144.5358,144.6749,144.4524,144.6007,8640.0
2021-04-28 15:20:00,155.95,156.05,155.89,155.97,10525.0,144.5914,144.6842,144.5358,144.61,10525.0
2021-04-28 15:25:00,155.98,156.23,155.94,156.03,25963.0,144.6193,144.8511,144.5822,144.6656,25963.0
2021-04-28 15:30:00,156.07,156.13,156.0,156.05,14234.0,144.7027,144.7583,144.6378,144.6842,14234.0
2021-04-28 15:35:00,156.06,156.27,156.02,156.2,14631.0,144.6934,144.8881,144.6563,144.8232,14631.0
2021-04-28 15:40:00,156.2,156.38,156.11,156.15,24793.0,144.8232,144.9901,144.7398,144.7769,24793.0
2021-04-28 15:45:00,156.16,156.23,156.08,156.08,20846.0,144.7861,144.8511,144.712,144.712,20846.0
2021-04-28 15:50:00,156.1,156.25,156.0,156.22,89431.0,144.7305,144.8696,144.6378,144.8418,89431.0
2021-04-28 15:55:00,156.18,156.18,155.98,156.12,193661.0,144.8047,144.8047,144.6193,144.7491,193661.0
2021-04-29 09:30:00,155.77,157.17,155.77,156.12,83432.0,144.4246,145.7226,144.4246,144.7491,83432.0
2021-04-29 09:35:00,156.29,157.33,156.12,156.8,36229.0,144.9067,145.8709,144.7491,145.3795,36229.0
2021-04-29 09:40:00,156.8,156.8,156.16,156.18,39026.0,145.3795,145.3795,144.7861,144.8047,39026.0
2021-04-29 09:45:00,156.17,156.35,155.91,155.92,48144.0,144.7954,144.9623,144.5544,144.5636,48144.0
2021-04-29 09:50:00,155.92,156.62,155.75,156.08,44947.0,144.5636,145.2126,144.406,144.712,44947.0
2021-04-29 09:55:00,156.02,156.02,155.22,155.4,48082.0,144.6563,144.6563,143.9146,144.0815,48082.0
2021-04-29 10:00:00,155.22,155.36,154.83,155.22,66620.0,143.9146,144.0444,143.553,143.9146,66620.0
2021-04-29 10:05:00,155.18,155.26,154.76,154.78,33614.0,143.8775,143.9517,143.4881,143.5067,33614.0
2021-04-29 10:10:00,154.77,155.64,154.58,155.61,45038.0,143.4974,144.304,143.3212,144.2762,45038.0
2021-04-29 10:15:00,155.58,155.61,154.99,155.12,82893.0,144.2484,144.2762,143.7014,143.8219,82893.0
2021-04-29 10:20:00,155.15,155.52,154.8,155.39,71505.0,143.8497,144.1928,143.5252,144.0722,71505.0
2021-04-29 10:25:00,155.4,155.8,155.28,155.46,69818.0,144.0815,144.4524,143.9702,144.1371,69818.0
2021-04-29 10:30:00,155.47,155.54,155.1,155.26,62688.0,144.1464,144.2113,143.8034,143.9517,62688.0
2021-04-29 10:35:00,155.26,155.26,154.71,154.71,35933.0,143.9517,143.9517,143.4418,143.4418,35933.0
2021-04-29 10:40:00,154.68,154.94,154.66,154.79,41054.0,143.4139,143.655,143.3954,143.5159,41054.0
2021-04-29 10:45:00,154.78,154.79,154.01,154.05,61536.0,143.5067,143.5159,142.7927,142.8298,61536.0
2021-04-29 10:50:00,154.05,154.87,154.01,154.67,68433.0,142.8298,143.5901,142.7927,143.4047,68433.0
2021-04-29 10:55:00,154.69,155.25,154.59,155.18,37166.0,143.4232,143.9424,143.3305,143.8775,37166.0
2021-04-29 11:00:00,155.21,155.54,155.09,155.5,84958.0,143.9053,144.2113,143.7941,144.1742,84958.0
2021-04-29 11:05:00,155.49,155.52,155.26,155.37,38114.0,144.1649,144.1928,143.9517,144.0537,38114.0
2021-04-29 11:10:00,155.36,155.65,155.19,155.39,47184.0,144.0444,144.3133,143.8868,144.0722,47184.0
2021-04-29 11:15:00,155.37,155.39,154.96,155.16,25216.0,144.0537,144.0722,143.6736,143.859,25216.0
2021-04-29 11:20:00,155.2,155.37,155.11,155.37,16830.0,143.8961,144.0537,143.8126,144.0537,16830.0
2021-04-29 11:25:00,155.35,155.37,155.12,155.22,27212.0,144.0351,144.0537,143.8219,143.9146,27212.0
2021-04-29 11:30:00,155.2,155.46,155.04,155.22,52636.0,143.8961,144.1371,143.7477,143.9146,52636.0
2021-04-29 11:35:00,155.25,155.55,155.2,155.48,16227.0,143.9424,144.2206,143.8961,144.1557,16227.0
2021-04-29 11:40:00,155.5,155.84,155.48,155.59,15919.0,144.1742,144.4895,144.1557,144.2577,15919.0
2021-04-29 11:45:00,155.58,155.87,155.52,155.83,19864.0,144.2484,144.5173,144.1928,144.4802,19864.0
2021-04-29 11:50:00,155.78,156.07,155.75,155.96,22343.0,144.4338,144.7027,144.406,144.6007,22343.0
2021-04-29 11:55:00,155.96,156.07,155.46,155.48,59368.0,144.6007,144.7027,144.1371,144.1557,59368.0
2021-04-29 12:00:00,155.38,155.38,154.96,155.13,35120.0,144.063,144.063,143.6736,143.8312,35120.0
2021-04-29 12:05:00,155.15,155.17,154.6,154.88,40629.0,143.8497,143.8683,143.3398,143.5994,40629.0
2021-04-29 12:10:00,154.95,155.14,154.86,155.1,22119.0,143.6643,143.8404,143.5808,143.8034,22119.0
2021-04-29 12:15:00,155.12,155.31,154.83,155.27,22510.0,143.8219,143.9981,143.553,143.961,22510.0
2021-04-29 12:20:00,155.29,155.38,155.07,155.14,12424.0,143.9795,144.063,143.7755,143.8404,12424.0
2021-04-29 12:25:00,155.1,155.17,154.82,155.12,19286.0,143.8034,143.8683,143.5437,143.8219,19286.0
2021-04-29 12:30:00,155.02,155.19,154.88,155.09,8382.0,143.7292,143.8868,143.5994,143.7941,8382.0
2021-04-29 12:35:00,155.13,155.3,155.05,155.22,8052.0,143.8312,143.9888,143.757,143.9146,8052.0
2021-04-29 12:40:00,155.2,155.21,155.09,155.13,7280.0,143.8961,143.9053,143.7941,143.8312,7280.0
2021-04-29 12:45:00,155.13,155.22,155.02,155.21,12511.0,143.8312,143.9146,143.7292,143.9053,12511.0
2021-04-29 12:50:00,155.19,155.45,155.19,155.43,16277.0,143.8868,144.1279,143.8868,144.1093,16277.0
2021-04-29 12:55:00,155.43,155.6,155.35,155.55,21680.0,144.1093,144.2669,144.0351,144.2206,21680.0
2021-04-29 13:00:00,155.55,155.67,155.44,155.47,27448.0,144.2206,144.3318,144.1186,144.1464,27448.0
2021-04-29 13:05:00,155.49,155.83,155.45,155.78,17616.0,144.1649,144.4802,144.1279,144.4338,17616.0
2021-04-29 13:10:00,155.8,156.18,155.8,156.1,16069.0,144.4524,144.8047,144.4524,144.7305,16069.0
2021-04-29 13:15:00,156.08,156.35,156.01,156.31,11624.0,144.712,144.9623,144.6471,144.9252,11624.0
2021-04-29 13:20:00,156.32,156.65,156.27,156.64,26457.0,144.9345,145.2405,144.8881,145.2312,26457.0
2021-04-29 13:25:00,156.63,156.71,156.37,156.64,32905.0,145.2219,145.2961,144.9809,145.2312,32905.0
2021-04-29 13:30:00,156.67,156.81,156.6,156.62,50806.0,145.259,145.3888,145.1941,145.2126,50806.0
2021-04-29 13:35:00,156.62,156.78,156.49,156.52,27131.0,145.2126,145.361,145.0921,145.1199,27131.0
2021-04-29 13:40:00,156.52,156.96,156.5,156.95,21311.0,145.1199,145.5279,145.1014,145.5186,21311.0
2021-04-29 13:45:00,156.96,157.02,156.81,156.87,12792.0,145.5279,145.5835,145.3888,145.4444,12792.0
2021-04-29 13:50:00,156.86,156.99,156.84,156.9,11655.0,145.4352,145.5557,145.4166,145.4723,11655.0
2021-04-29 13:55:00,156.91,157.16,156.91,157.11,20119.0,145.4815,145.7133,145.4815,145.667,20119.0
2021-04-29 14:00:00,157.13,157.33,157.08,157.26,12938.0,145.6855,145.8709,145.6391,145.806,12938.0
2021-04-29 14:05:00,157.27,157.42,157.25,157.34,14196.0,145.8153,145.9544,145.7968,145.8802,14196.0
2021-04-29 14:10:00,157.34,157.55,157.31,157.55,17726.0,145.8802,146.0749,145.8524,146.0749,17726.0
2021-04-29 14:15:00,157.57,157.88,157.56,157.86,22422.0,146.0935,146.3809,146.0842,146.3623,22422.0
2021-04-29 14:20:00,157.86,157.86,157.45,157.51,19973.0,146.3623,146.3623,145.9822,146.0378,19973.0
2021-04-29 14:25:00,157.5,157.57,157.33,157.35,30204.0,146.0286,146.0935,145.8709,145.8895,30204.0
2021-04-29 14:30:00,157.36,157.6,157.36,157.48,13816.0,145.8987,146.1213,145.8987,146.01,13816.0
2021-04-29 14:35:00,157.5,157.51,157.2,157.25,11650.0,146.0286,146.0378,145.7504,145.7968,11650.0
2021-04-29 14:40:00,157.29,157.62,157.25,157.62,13611.0,145.8338,146.1398,145.7968,146.1398,13611.0
2021-04-29 14:45:00,157.61,157.77,157.48,157.6,16165.0,146.1305,146.2789,146.01,146.1213,16165.0
2021-04-29 14:50:00,157.6,157.6,157.34,157.46,16649.0,146.1213,146.1213,145.8802,145.9915,16649.0
2021-04-29 14:55:00,157.41,157.53,157.41,157.49,17760.0,145.9451,146.0564,145.9451,146.0193,17760.0
2021-04-29 15:00:00,157.51,157.66,157.46,157.48,21776.0,146.0378,146.1769,145.9915,146.01,21776.0
2021-04-29 15:05:00,157.47,157.65,157.38,157.45,19932.0,146.0007,146.1676,145.9173,145.9822,19932.0
2021-04-29 15:10:00,157.46,157.52,157.37,157.39,13456.0,145.9915,146.0471,145.908,145.9266,13456.0
2021-04-29 15:15:00,157.39,157.45,157.13,157.19,30010.0,145.9266,145.9822,145.6855,145.7411,30010.0
2021-04-29 15:20:00,157.19,157.45,157.18,157.32,20443.0,145.7411,145.9822,145.7319,145.8617,20443.0
2021-04-29 15:25:00,157.34,157.62,157.34,157.45,31042.0,145.8802,146.1398,145.8802,145.9822,31042.0
2021-04-29 15:30:00,157.45,157.55,157.33,157.47,40951.0,145.9822,146.0749,145.8709,146.0007,40951.0
2021-04-29 15:35:00,157.45,157.61,157.41,157.44,27240.0,145.9822,146.1305,145.9451,145.9729,27240.0
2021-04-29 15:40:00,157.47,157.71,157.4,157.65,28003.0,146.0007,146.2233,145.9358,146.1676,28003.0
2021-04-29 15:45:00,157.65,157.86,157.61,157.83,39895.0,146.1676,146.3623,146.1305,146.3345,39895.0
2021-04-29 15:50:00,157.8,158.0,157.74,157.92,85231.0,146.3067,146.4921,146.2511,146.418,85231.0
2021-04-29 15:55:00,157.92,158.11,157.7,158.04,188650.0,146.418,146.5941,146.214,146.5292,188650.0
2021-04-30 09:30:00,155.54,156.26,155.04,155.84,60083.0,144.2113,144.8789,143.7477,144.4895,60083.0
2021-04-30 09:35:00,155.95,156.16,155.52,155.55,33322.0,144.5914,144.7861,144.1928,144.2206,33322.0
2021-04-30 09:40:00,155.53,155.53,154.95,155.14,33783.0,144.202,144.202,143.6643,143.8404,33783.0
2021-04-30 09:45:00,155.23,155.63,154.86,155.52,75598.0,143.9239,144.2948,143.5808,144.1928,75598.0
2021-04-30 09:50:00,155.57,155.62,155.24,155.37,18150.0,144.2391,144.2855,143.9332,144.0537,18150.0
2021-04-30 09:55:00,155.36,155.59,155.2,155.56,15529.0,144.0444,144.2577,143.8961,144.2299,15529.0
2021-04-30 10:00:00,155.63,155.63,154.9,154.9,21199.0,144.2948,144.2948,143.6179,143.6179,21199.0
2021-04-30 10:05:00,154.89,155.55,154.89,155.55,36080.0,143.6086,144.2206,143.6086,144.2206,36080.0
2021-04-30 10:10:00,155.53,155.9,155.53,155.67,12903.0,144.202,144.5451,144.202,144.3318,12903.0
2021-04-30 10:15:00,155.7,155.86,155.4,155.61,11114.0,144.3597,144.508,144.0815,144.2762,11114.0
2021-04-30 10:20:00,155.65,156.04,155.56,155.98,17752.0,144.3133,144.6749,144.2299,144.6193,17752.0
2021-04-30 10:25:00,156.01,156.14,155.77,156.14,28995.0,144.6471,144.7676,144.4246,144.7676,28995.0
2021-04-30 10:30:00,156.11,156.31,156.04,156.04,44758.0,144.7398,144.9252,144.6749,144.6749,44758.0
2021-04-30 10:35:00,156.07,156.12,155.47,155.59,14263.0,144.7027,144.7491,144.1464,144.2577,14263.0
2021-04-30 10:40:00,155.58,155.87,155.49,155.86,13515.0,144.2484,144.5173,144.1649,144.508,13515.0
2021-04-30 10:45:00,155.88,156.0,155.61,155.72,10125.0,144.5265,144.6378,144.2762,144.3782,10125.0
2021-04-30 10:50:00,155.72,155.74,155.43,155.43,12614.0,144.3782,144.3967,144.1093,144.1093,12614.0
2021-04-30 10:55:00,155.45,155.45,155.14,155.31,7971.0,144.1279,144.1279,143.8404,143.9981,7971.0
2021-04-30 11:00:00,155.21,155.24,154.96,155.02,19027.0,143.9053,143.9332,143.6736,143.7292,19027.0
2021-04-30 11:05:00,154.97,155.22,154.95,155.17,9534.0,143.6828,143.9146,143.6643,143.8683,9534.0
2021-04-30 11:10:00,155.1,155.33,155.01,155.01,14728.0,143.8034,144.0166,143.7199,143.7199,14728.0
2021-04-30 11:15:00,154.98,155.01,154.53,154.59,9169.0,143.6921,143.7199,143.2749,143.3305,9169.0
2021-04-30 11:20:00,154.53,154.82,154.45,154.65,12174.0,143.2749,143.5437,143.2007,143.3861,12174.0
2021-04-30 11:25:00,154.66,154.66,154.33,154.34,11141.0,143.3954,143.3954,143.0894,143.0987,11141.0
2021-04-30 11:30:00,154.33,154.74,154.3,154.66,8813.0,143.0894,143.4696,143.0616,143.3954,8813.0
2021-04-30 11:35:00,154.68,154.84,154.56,154.62,15695.0,143.4139,143.5623,143.3027,143.3583,15695.0
2021-04-30 11:40:00,154.57,154.63,154.37,154.47,13170.0,143.312,143.3676,143.1265,143.2192,13170.0
2021-04-30 11:45:00,154.45,154.72,154.42,154.71,8430.0,143.2007,143.451,143.1729,143.4418,8430.0
2021-04-30 11:50:00,154.67,154.94,154.56,154.91,13409.0,143.4047,143.655,143.3027,143.6272,13409.0
2021-04-30 11:55:00,154.92,154.95,154.74,154.82,7746.0,143.6365,143.6643,143.4696,143.5437,7746.0
2021-04-30 12:00:00,154.83,154.95,154.8,154.81,12237.0,143.553,143.6643,143.5252,143.5345,12237.0
2021-04-30 12:05:00,154.79,155.12,154.76,155.06,12728.0,143.5159,143.8219,143.4881,143.7663,12728.0
2021-04-30 12:10:00,155.03,155.16,154.91,154.93,7300.0,143.7385,143.859,143.6272,143.6457,7300.0
2021-04-30 12:15:00,154.92,154.98,154.75,154.92,11906.0,143.6365,143.6921,143.4788,143.6365,11906.0
2021-04-30 12:20:00,154.91,154.99,154.72,154.76,6621.0,143.6272,143.7014,143.451,143.4881,6621.0
2021-04-30 12:25:00,154.75,154.75,154.62,154.75,10342.0,143.4788,143.4788,143.3583,143.4788,10342.0
2021-04-30 12:30:00,154.75,154.84,154.44,154.44,12558.0,143.4788,143.5623,143.1914,143.1914,12558.0
2021-04-30 12:35:00,154.42,154.45,154.3,154.37,15889.0,143.1729,143.2007,143.0616,143.1265,15889.0
2021-04-30 12:40:00,154.38,154.53,154.32,154.48,14490.0,143.1358,143.2749,143.0802,143.2285,14490.0
2021-04-30 12:45:00,154.48,154.64,154.46,154.61,6596.0,143.2285,143.3769,143.21,143.349,6596.0
2021-04-30 12:50:00,154.7,154.71,154.32,154.38,13173.0,143.4325,143.4418,143.0802,143.1358,13173.0
2021-04-30 12:55:00,154.39,154.39,154.17,154.34,12565.0,143.1451,143.1451,142.9411,143.0987,12565.0
2021-04-30 13:00:00,154.31,154.37,154.16,154.2,56286.0,143.0709,143.1265,142.9318,142.9689,56286.0
2021-04-30 13:05:00,154.21,154.28,154.11,154.22,29973.0,142.9782,143.0431,142.8855,142.9874,29973.0
2021-04-30 13:10:00,154.19,154.21,153.95,154.07,32049.0,142.9596,142.9782,142.7371,142.8484,32049.0
2021-04-30 13:15:00,154.08,154.12,153.9,153.96,32596.0,142.8576,142.8947,142.6908,142.7464,32596.0
2021-04-30 13:20:00,153.94,154.15,153.82,154.14,17066.0,142.7278,142.9225,142.6166,142.9133,17066.0
2021-04-30 13:25:00,154.1,154.1,153.93,154.0,9398.0,142.8762,142.8762,142.7186,142.7835,9398.0
2021-04-30 13:30:00,153.96,154.18,153.96,154.12,16715.0,142.7464,142.9504,142.7464,142.8947,16715.0
2021-04-30 13:35:00,154.08,154.12,153.97,153.99,14737.0,142.8576,142.8947,142.7557,142.7742,14737.0
2021-04-30 13:40:00,153.97,154.04,153.82,153.86,17599.0,142.7557,142.8206,142.6166,142.6537,17599.0
2021-04-30 13:45:00,153.86,153.9,153.37,153.45,18992.0,142.6537,142.6908,142.1994,142.2735,18992.0
2021-04-30 13:50:00,153.44,153.54,153.31,153.34,14301.0,142.2643,142.357,142.1437,142.1715,14301.0
2021-04-30 13:55:00,153.29,153.31,153.02,153.17,25057.0,142.1252,142.1437,141.8749,142.0139,25057.0
2021-04-30 14:00:00,153.15,153.25,152.98,153.0,24285.0,141.9954,142.0881,141.8378,141.8563,24285.0
2021-04-30 14:05:00,153.02,153.33,153.01,153.32,14756.0,141.8749,142.1623,141.8656,142.153,14756.0
2021-04-30 14:10:00,153.31,153.45,153.24,153.33,13851.0,142.1437,142.2735,142.0788,142.1623,13851.0
2021-04-30 14:15:00,153.31,153.31,153.09,153.1,34101.0,142.1437,142.1437,141.9398,141.949,34101.0
2021-04-30 14:20:00,153.1,153.17,152.97,153.04,55274.0,141.949,142.0139,141.8285,141.8934,55274.0
2021-04-30 14:25:00,153.03,153.42,152.96,153.41,33933.0,141.8841,142.2457,141.8192,142.2364,33933.0
2021-04-30 14:30:00,153.4,153.68,153.37,153.61,41682.0,142.2272,142.4868,142.1994,142.4219,41682.0
2021-04-30 14:35:00,153.59,153.61,153.06,153.16,31462.0,142.4033,142.4219,141.9119,142.0047,31462.0
2021-04-30 14:40:00,153.17,153.45,153.15,153.35,24443.0,142.0139,142.2735,141.9954,142.1808,24443.0
2021-04-30 14:45:00,153.36,153.36,153.11,153.19,25677.0,142.1901,142.1901,141.9583,142.0325,25677.0
2021-04-30 14:50:00,153.12,153.25,152.99,153.24,34456.0,141.9676,142.0881,141.847,142.0788,34456.0
2021-04-30 14:55:00,153.23,153.34,153.16,153.2,20982.0,142.0696,142.1715,142.0047,142.0417,20982.0
2021-04-30 15:00:00,153.07,153.38,153.07,153.31,22899.0,141.9212,142.2086,141.9212,142.1437,22899.0
2021-04-30 15:05:00,153.33,153.57,153.19,153.3,142065.0,142.1623,142.3848,142.0325,142.1345,142065.0
2021-04-30 15:10:00,153.27,153.39,153.09,153.09,19322.0,142.1066,142.2179,141.9398,141.9398,19322.0
2021-04-30 15:15:00,153.09,153.15,153.0,153.03,24098.0,141.9398,141.9954,141.8563,141.8841,24098.0
2021-04-30 15:20:00,153.02,153.39,152.98,153.36,43044.0,141.8749,142.2179,141.8378,142.1901,43044.0
2021-04-30 15:25:00,153.4,153.48,153.31,153.33,28150.0,142.2272,142.3013,142.1437,142.1623,28150.0
2021-04-30 15:30:00,153.36,153.4,153.15,153.25,50938.0,142.1901,142.2272,141.9954,142.0881,50938.0
2021-04-30 15:35:00,153.24,153.26,152.99,153.0,82834.0,142.0788,142.0974,141.847,141.8563,82834.0
2021-04-30 15:40:00,153.01,153.07,152.85,152.86,53188.0,141.8656,141.9212,141.7172,141.7265,53188.0
2021-04-30 15:45:00,152.82,153.01,152.57,152.95,52904.0,141.6894,141.8656,141.4576,141.8099,52904.0
2021-04-30 15:50:00,152.92,153.02,152.71,152.93,102321.0,141.7821,141.8749,141.5874,141.7914,102321.0
2021-04-30 15:55:00,152.91,153.19,152.91,153.16,173944.0,141.7729,142.0325,141.7729,142.0047,173944.0
2021-05-03 09:30:00,154.0,154.18,153.14,153.87,82237.0,142.7835,142.9504,141.9861,142.6629,82237.0
2021-05-03 09:35:00,153.85,153.93,153.47,153.67,13262.0,142.6444,142.7186,142.2921,142.4775,13262.0
2021-05-03 09:40:00,153.61,153.76,153.49,153.57,9025.0,142.4219,142.561,142.3106,142.3848,9025.0
2021-05-03 09:45:00,153.52,153.56,152.94,153.26,19599.0,142.3384,142.3755,141.8007,142.0974,19599.0
2021-05-03 09:50:00,153.23,153.41,153.03,153.32,18497.0,142.0696,142.2364,141.8841,142.153,18497.0
2021-05-03 09:55:00,153.31,153.36,152.96,153.07,66478.0,142.1437,142.1901,141.8192,141.9212,66478.0
2021-05-03 10:00:00,153.06,153.13,152.8,153.01,24473.0,141.9119,141.9768,141.6709,141.8656,24473.0
2021-05-03 10:05:00,153.01,153.35,152.92,153.13,20765.0,141.8656,142.1808,141.7821,141.9768,20765.0
2021-05-03 10:10:00,153.17,153.21,152.86,152.96,23053.0,142.0139,142.051,141.7265,141.8192,23053.0
2021-05-03 10:15:00,152.97,153.07,152.76,152.94,14129.0,141.8285,141.9212,141.6338,141.8007,14129.0
2021-05-03 10:20:00,152.95,153.03,152.43,152.43,25075.0,141.8099,141.8841,141.3278,141.3278,25075.0
2021-05-03 10:25:00,152.38,152.54,152.23,152.46,20246.0,141.2815,141.4298,141.1424,141.3556,20246.0
2021-05-03 10:30:00,152.48,152.85,152.37,152.79,24551.0,141.3742,141.7172,141.2722,141.6616,24551.0
2021-05-03 10:35:00,152.82,153.03,152.26,152.27,21698.0,141.6894,141.8841,141.1702,141.1795,21698.0
2021-05-03 10:40:00,152.27,152.48,152.15,152.44,12890.0,141.1795,141.3742,141.0682,141.3371,12890.0
2021-05-03 10:45:00,152.43,152.61,152.24,152.33,21194.0,141.3278,141.4947,141.1517,141.2351,21194.0
2021-05-03 10:50:00,152.33,152.45,151.91,152.08,12886.0,141.2351,141.3464,140.8457,141.0033,12886.0
2021-05-03 10:55:00,152.09,152.21,151.98,151.98,25185.0,141.0126,141.1238,140.9106,140.9106,25185.0
2021-05-03 11:00:00,152.01,152.1,151.82,151.93,17271.0,140.9384,141.0219,140.7623,140.8642,17271.0
2021-05-03 11:05:00,151.95,152.33,151.94,152.19,44636.0,140.8828,141.2351,140.8735,141.1053,44636.0
2021-05-03 11:10:00,152.19,152.23,151.73,151.83,19164.0,141.1053,141.1424,140.6788,140.7715,19164.0
2021-05-03 11:15:00,151.8,151.98,151.72,151.88,13897.0,140.7437,140.9106,140.6695,140.8179,13897.0
2021-05-03 11:20:00,151.82,151.86,151.7,151.8,31730.0,140.7623,140.7993,140.651,140.7437,31730.0
2021-05-03 11:25:00,151.78,151.78,151.33,151.33,14771.0,140.7252,140.7252,140.3079,140.3079,14771.0
2021-05-03 11:30:00,151.35,151.55,151.29,151.52,23107.0,140.3265,140.5119,140.2709,140.4841,23107.0
2021-05-03 11:35:00,151.48,151.65,151.4,151.57,20908.0,140.447,140.6046,140.3728,140.5305,20908.0
2021-05-03 11:40:00,151.57,151.68,151.35,151.62,47056.0,140.5305,140.6324,140.3265,140.5768,47056.0
2021-05-03 11:45:00,151.62,151.7,151.46,151.7,23822.0,140.5768,140.651,140.4285,140.651,23822.0
2021-05-03 11:50:00,151.74,151.8,151.35,151.35,21741.0,140.6881,140.7437,140.3265,140.3265,21741.0
2021-05-03 11:55:00,151.32,151.61,151.32,151.53,12457.0,140.2987,140.5675,140.2987,140.4934,12457.0
2021-05-03 12:00:00,151.5,151.56,151.4,151.51,12035.0,140.4656,140.5212,140.3728,140.4748,12035.0
2021-05-03 12:05:00,151.52,151.56,151.25,151.29,11548.0,140.4841,140.5212,140.2338,140.2709,11548.0
2021-05-03 12:10:00,151.25,151.32,151.17,151.2,9338.0,140.2338,140.2987,140.1596,140.1874,9338.0
2021-05-03 12:15:00,151.19,151.19,150.95,150.97,59090.0,140.1781,140.1781,139.9556,139.9742,59090.0
2021-05-03 12:20:00,150.93,151.27,150.8,151.21,35987.0,139.9371,140.2523,139.8165,140.1967,35987.0
2021-05-03 12:25:00,151.19,151.19,150.9,150.9,11003.0,140.1781,140.1781,139.9093,139.9093,11003.0
2021-05-03 12:30:00,150.9,150.94,150.7,150.8,10704.0,139.9093,139.9463,139.7238,139.8165,10704.0
2021-05-03 12:35:00,150.89,150.89,150.7,150.83,13422.0,139.9,139.9,139.7238,139.8444,13422.0
2021-05-03 12:40:00,150.82,150.82,150.69,150.79,16927.0,139.8351,139.8351,139.7146,139.8073,16927.0
2021-05-03 12:45:00,150.8,150.92,150.74,150.88,11676.0,139.8165,139.9278,139.7609,139.8907,11676.0
2021-05-03 12:50:00,150.87,150.98,150.81,150.98,11254.0,139.8814,139.9834,139.8258,139.9834,11254.0
2021-05-03 12:55:00,150.97,151.05,150.95,151.04,11837.0,139.9742,140.0483,139.9556,140.0391,11837.0
2021-05-03 13:00:00,151.04,151.31,151.03,151.3,20235.0,140.0391,140.2894,140.0298,140.2801,20235.0
2021-05-03 13:05:00,151.33,151.37,151.1,151.1,8450.0,140.3079,140.345,140.0947,140.0947,8450.0
2021-05-03 13:10:00,151.12,151.38,151.12,151.36,8878.0,140.1132,140.3543,140.1132,140.3358,8878.0
2021-05-03 13:15:00,151.37,151.42,151.23,151.31,13507.0,140.345,140.3914,140.2152,140.2894,13507.0
2021-05-03 13:20:00,151.31,151.36,151.15,151.15,30779.0,140.2894,140.3358,140.1411,140.1411,30779.0
2021-05-03 13:25:00,151.17,151.28,151.15,151.18,15179.0,140.1596,140.2616,140.1411,140.1689,15179.0
2021-05-03 13:30:00,151.17,151.33,151.13,151.26,20295.0,140.1596,140.3079,140.1225,140.243,20295.0
2021-05-03 13:35:00,151.25,151.36,151.16,151.36,13273.0,140.2338,140.3358,140.1503,140.3358,13273.0
2021-05-03 13:40:00,151.4,151.58,151.4,151.46,12800.0,140.3728,140.5397,140.3728,140.4285,12800.0
2021-05-03 13:45:00,151.44,151.52,151.37,151.41,15593.0,140.4099,140.4841,140.345,140.3821,15593.0
2021-05-03 13:50:00,151.41,151.52,151.38,151.51,13539.0,140.3821,140.4841,140.3543,140.4748,13539.0
2021-05-03 13:55:00,151.5,151.52,151.39,151.43,7490.0,140.4656,140.4841,140.3636,140.4007,7490.0
2021-05-03 14:00:00,151.46,151.61,151.42,151.59,11343.0,140.4285,140.5675,140.3914,140.549,11343.0
2021-05-03 14:05:00,151.58,151.68,151.5,151.63,15678.0,140.5397,140.6324,140.4656,140.5861,15678.0
2021-05-03 14:10:00,151.66,151.72,151.54,151.69,12205.0,140.6139,140.6695,140.5026,140.6417,12205.0
2021-05-03 14:15:00,151.66,151.73,151.52,151.61,6221.0,140.6139,140.6788,140.4841,140.5675,6221.0
2021-05-03 14:20:00,151.6,151.69,151.54,151.59,8389.0,140.5583,140.6417,140.5026,140.549,8389.0
2021-05-03 14:25:00,151.6,151.68,151.57,151.61,6315.0,140.5583,140.6324,140.5305,140.5675,6315.0
2021-05-03 14:30:00,151.63,152.05,151.62,152.02,59968.0,140.5861,140.9755,140.5768,140.9477,59968.0
2021-05-03 14:35:00,152.04,152.18,151.99,152.15,23262.0,140.9662,141.096,140.9199,141.0682,23262.0
2021-05-03 14:40:00,152.15,152.35,152.04,152.3,13352.0,141.0682,141.2536,140.9662,141.2073,13352.0
2021-05-03 14:45:00,152.3,152.54,152.29,152.48,14803.0,141.2073,141.4298,141.198,141.3742,14803.0
2021-05-03 14:50:00,152.5,152.57,152.46,152.54,15687.0,141.3927,141.4576,141.3556,141.4298,15687.0
2021-05-03 14:55:00,152.56,152.59,152.32,152.4,16241.0,141.4484,141.4762,141.2258,141.3,16241.0
2021-05-03 15:00:00,152.41,152.43,152.04,152.05,16377.0,141.3093,141.3278,140.9662,140.9755,16377.0
2021-05-03 15:05:00,152.05,152.17,152.01,152.1,12868.0,140.9755,141.0868,140.9384,141.0219,12868.0
2021-05-03 15:10:00,152.09,152.2,152.04,152.14,8314.0,141.0126,141.1146,140.9662,141.0589,8314.0
2021-05-03 15:15:00,152.12,152.24,152.07,152.16,13628.0,141.0404,141.1517,140.994,141.0775,13628.0
2021-05-03 15:20:00,152.16,152.19,151.98,152.03,20864.0,141.0775,141.1053,140.9106,140.957,20864.0
2021-05-03 15:25:00,152.02,152.06,151.93,151.94,10778.0,140.9477,140.9848,140.8642,140.8735,10778.0
2021-05-03 15:30:00,151.95,152.13,151.84,152.13,11838.0,140.8828,141.0497,140.7808,141.0497,11838.0
2021-05-03 15:35:00,152.14,152.18,152.01,152.03,16264.0,141.0589,141.096,140.9384,140.957,16264.0
2021-05-03 15:40:00,152.03,152.03,151.65,151.8,32111.0,140.957,140.957,140.6046,140.7437,32111.0
2021-05-03 15:45:00,151.8,151.86,151.61,151.62,23617.0,140.7437,140.7993,140.5675,140.5768,23617.0
2021-05-03 15:50:00,151.63,151.77,151.34,151.49,89488.0,140.5861,140.7159,140.3172,140.4563,89488.0
2021-05-03 15:55:00,151.5,151.51,151.19,151.28,126581.0,140.4656,140.4748,140.1781,140.2616,126581.0
2021-05-04 09:30:00,150.0,150.11,149.36,150.1,67130.0,139.0748,139.1768,138.4814,139.1675,67130.0
2021-05-04 09:35:00,150.02,150.8,150.02,150.63,35529.0,139.0934,139.8165,139.0934,139.6589,35529.0
2021-05-04 09:40:00,150.5,150.51,149.95,150.12,30148.0,139.5384,139.5477,139.0285,139.1861,30148.0
2021-05-04 09:45:00,150.14,150.29,149.86,150.0,19905.0,139.2046,139.3437,138.945,139.0748,19905.0
2021-05-04 09:50:00,149.99,149.99,149.32,149.32,28526.0,139.0655,139.0655,138.4443,138.4443,28526.0
2021-05-04 09:55:00,149.31,149.47,149.01,149.04,14093.0,138.4351,138.5834,138.1569,138.1847,14093.0
2021-05-04 10:00:00,149.15,149.15,148.56,148.87,23639.0,138.2867,138.2867,137.7397,138.0271,23639.0
2021-05-04 10:05:00,148.82,149.11,148.75,149.0,21584.0,137.9808,138.2496,137.9159,138.1476,21584.0
2021-05-04 10:10:00,148.93,149.35,148.8,149.35,31306.0,138.0827,138.4722,137.9622,138.4722,31306.0
2021-05-04 10:15:00,149.32,149.74,149.09,149.4,34386.0,138.4443,138.8337,138.2311,138.5185,34386.0
2021-05-04 10:20:00,149.43,149.93,149.34,149.93,33029.0,138.5463,139.0099,138.4629,139.0099,33029.0
2021-05-04 10:25:00,149.91,150.29,149.86,150.19,35679.0,138.9914,139.3437,138.945,139.251,35679.0
2021-05-04 10:30:00,150.19,150.26,149.61,149.72,30304.0,139.251,139.3159,138.7132,138.8152,30304.0
2021-05-04 10:35:00,149.68,150.33,149.65,150.33,15729.0,138.7781,139.3808,138.7503,139.3808,15729.0
2021-05-04 10:40:00,150.33,150.33,149.63,149.73,17473.0,139.3808,139.3808,138.7318,138.8245,17473.0
2021-05-04 10:45:00,149.76,149.86,149.09,149.25,18570.0,138.8523,138.945,138.2311,138.3794,18570.0
2021-05-04 10:50:00,149.14,149.14,148.81,148.92,39690.0,138.2774,138.2774,137.9715,138.0735,39690.0
2021-05-04 10:55:00,148.91,149.04,148.72,148.78,36635.0,138.0642,138.1847,137.888,137.9437,36635.0
2021-05-04 11:00:00,148.79,148.99,148.55,148.95,15326.0,137.9529,138.1384,137.7304,138.1013,15326.0
2021-05-04 11:05:00,148.96,149.14,148.6,149.1,10769.0,138.1106,138.2774,137.7768,138.2404,10769.0
2021-05-04 11:10:00,149.07,149.18,148.65,148.77,12732.0,138.2125,138.3145,137.8231,137.9344,12732.0
2021-05-04 11:15:00,148.7,148.91,148.6,148.87,26668.0,137.8695,138.0642,137.7768,138.0271,26668.0
2021-05-04 11:20:00,148.87,149.0,148.77,148.81,24057.0,138.0271,138.1476,137.9344,137.9715,24057.0
2021-05-04 11:25:00,148.81,149.24,148.8,149.22,19960.0,137.9715,138.3702,137.9622,138.3516,19960.0
2021-05-04 11:30:00,149.26,149.39,149.06,149.06,20210.0,138.3887,138.5092,138.2033,138.2033,20210.0
2021-05-04 11:35:00,149.08,149.42,149.03,149.37,10835.0,138.2218,138.5371,138.1755,138.4907,10835.0
2021-05-04 11:40:00,149.37,149.47,149.15,149.16,12190.0,138.4907,138.5834,138.2867,138.296,12190.0
2021-05-04 11:45:00,149.19,149.27,149.04,149.23,14919.0,138.3238,138.398,138.1847,138.3609,14919.0
2021-05-04 11:50:00,149.2,149.26,149.1,149.23,13762.0,138.3331,138.3887,138.2404,138.3609,13762.0
2021-05-04 11:55:00,149.23,149.32,149.05,149.32,13248.0,138.3609,138.4443,138.194,138.4443,13248.0
2021-05-04 12:00:00,149.3,149.71,149.23,149.69,13129.0,138.4258,138.8059,138.3609,138.7874,13129.0
2021-05-04 12:05:00,149.66,149.9,149.54,149.85,14471.0,138.7596,138.9821,138.6483,138.9357,14471.0
2021-05-04 12:10:00,149.87,150.19,149.87,150.15,11521.0,138.9543,139.251,138.9543,139.2139,11521.0
2021-05-04 12:15:00,150.12,150.18,149.89,150.03,9190.0,139.1861,139.2417,138.9728,139.1026,9190.0
2021-05-04 12:20:00,150.01,150.09,149.88,149.91,9156.0,139.0841,139.1583,138.9636,138.9914,9156.0
2021-05-04 12:25:00,149.92,150.18,149.89,150.11,9701.0,139.0006,139.2417,138.9728,139.1768,9701.0
2021-05-04 12:30:00,150.14,150.16,149.89,150.0,11716.0,139.2046,139.2232,138.9728,139.0748,11716.0
2021-05-04 12:35:00,150.02,150.21,150.0,150.2,12658.0,139.0934,139.2695,139.0748,139.2602,12658.0
2021-05-04 12:40:00,150.18,150.28,149.98,150.2,11419.0,139.2417,139.3344,139.0563,139.2602,11419.0
2021-05-04 12:45:00,150.2,150.43,150.17,150.39,15360.0,139.2602,139.4735,139.2324,139.4364,15360.0
2021-05-04 12:50:00,150.37,150.6,150.37,150.53,16016.0,139.4179,139.6311,139.4179,139.5662,16016.0
2021-05-04 12:55:00,150.52,150.74,150.44,150.6,27161.0,139.5569,139.7609,139.4828,139.6311,27161.0
2021-05-04 13:00:00,150.58,150.69,150.43,150.64,13335.0,139.6126,139.7146,139.4735,139.6682,13335.0
2021-05-04 13:05:00,150.65,150.74,150.51,150.6,10694.0,139.6775,139.7609,139.5477,139.6311,10694.0
2021-05-04 13:10:00,150.62,150.9,150.54,150.9,26834.0,139.6497,139.9093,139.5755,139.9093,26834.0
2021-05-04 13:15:00,150.87,150.98,150.82,150.88,18177.0,139.8814,139.9834,139.8351,139.8907,18177.0
2021-05-04 13:20:00,150.88,150.96,150.76,150.88,14819.0,139.8907,139.9649,139.7795,139.8907,14819.0
2021-05-04 13:25:00,150.86,151.05,150.81,150.86,11603.0,139.8722,140.0483,139.8258,139.8722,11603.0
2021-05-04 13:30:00,150.91,151.0,150.69,151.0,13390.0,139.9185,140.002,139.7146,140.002,13390.0
2021-05-04 13:35:00,151.0,151.15,150.94,151.03,9395.0,140.002,140.1411,139.9463,140.0298,9395.0
2021-05-04 13:40:00,151.02,151.02,150.66,150.74,14507.0,140.0205,140.0205,139.6867,139.7609,14507.0
2021-05-04 13:45:00,150.72,150.86,150.55,150.79,24432.0,139.7424,139.8722,139.5848,139.8073,24432.0
2021-05-04 13:50:00,150.79,150.84,150.61,150.7,24390.0,139.8073,139.8536,139.6404,139.7238,24390.0
2021-05-04 13:55:00,150.7,150.92,150.67,150.83,21300.0,139.7238,139.9278,139.696,139.8444,21300.0
2021-05-04 14:00:00,150.85,150.86,150.69,150.85,11380.0,139.8629,139.8722,139.7146,139.8629,11380.0
2021-05-04 14:05:00,150.86,150.99,150.77,150.89,10043.0,139.8722,139.9927,139.7887,139.9,10043.0
2021-05-04 14:10:00,150.87,151.22,150.83,151.22,10085.0,139.8814,140.206,139.8444,140.206,10085.0
2021-05-04 14:15:00,151.32,151.34,151.2,151.34,32982.0,140.2987,140.3172,140.1874,140.3172,32982.0
2021-05-04 14:20:00,151.34,151.43,151.21,151.34,27523.0,140.3172,140.4007,140.1967,140.3172,27523.0
2021-05-04 14:25:00,151.33,151.44,151.22,151.44,36959.0,140.3079,140.4099,140.206,140.4099,36959.0
2021-05-04 14:30:00,151.41,151.68,151.37,151.42,46759.0,140.3821,140.6324,140.345,140.3914,46759.0
2021-05-04 14:35:00,151.42,151.68,151.38,151.44,32860.0,140.3914,140.6324,140.3543,140.4099,32860.0
2021-05-04 14:40:00,151.45,151.75,151.35,151.63,28869.0,140.4192,140.6974,140.3265,140.5861,28869.0
2021-05-04 14:45:00,151.62,151.76,151.59,151.74,16035.0,140.5768,140.7066,140.549,140.6881,16035.0
2021-05-04 14:50:00,151.75,151.94,151.68,151.74,40700.0,140.6974,140.8735,140.6324,140.6881,40700.0
2021-05-04 14:55:00,151.77,151.81,151.57,151.57,17830.0,140.7159,140.753,140.5305,140.5305,17830.0
2021-05-04 15:00:00,151.56,151.69,151.35,151.62,22426.0,140.5212,140.6417,140.3265,140.5768,22426.0
2021-05-04 15:05:00,151.61,151.61,151.35,151.48,19237.0,140.5675,140.5675,140.3265,140.447,19237.0
2021-05-04 15:10:00,151.46,151.62,151.38,151.56,31036.0,140.4285,140.5768,140.3543,140.5212,31036.0
2021-05-04 15:15:00,151.54,151.86,151.54,151.84,39408.0,140.5026,140.7993,140.5026,140.7808,39408.0
2021-05-04 15:20:00,151.85,151.85,151.55,151.56,33856.0,140.7901,140.7901,140.5119,140.5212,33856.0
2021-05-04 15:25:00,151.54,151.84,151.48,151.74,38498.0,140.5026,140.7808,140.447,140.6881,38498.0
2021-05-04 15:30:00,151.74,151.76,151.52,151.73,76972.0,140.6881,140.7066,140.4841,140.6788,76972.0
2021-05-04 15:35:00,151.75,151.82,151.36,151.43,54791.0,140.6974,140.7623,140.3358,140.4007,54791.0
2021-05-04 15:40:00,151.42,151.42,150.92,150.95,18056.0,140.3914,140.3914,139.9278,139.9556,18056.0
2021-05-04 15:45:00,150.96,151.14,150.89,150.92,58237.0,139.9649,140.1318,139.9,139.9278,58237.0
2021-05-04 15:50:00,150.94,151.49,150.94,151.41,97696.0,139.9463,140.4563,139.9463,140.3821,97696.0
2021-05-04 15:55:00,151.39,152.0,151.31,151.89,161276.0,140.3636,140.9291,140.2894,140.8272,161276.0
2021-05-05 09:30:00,153.28,154.48,153.25,153.42,82938.0,142.1159,143.2285,142.0881,142.2457,82938.0
2021-05-05 09:35:00,153.43,153.76,153.21,153.28,36825.0,142.255,142.561,142.051,142.1159,36825.0
2021-05-05 09:40:00,153.25,153.61,153.21,153.29,29245.0,142.0881,142.4219,142.051,142.1252,29245.0
2021-05-05 09:45:00,153.32,153.62,152.83,152.9,40452.0,142.153,142.4311,141.6987,141.7636,40452.0
2021-05-05 09:50:00,152.82,153.17,152.73,153.03,31995.0,141.6894,142.0139,141.606,141.8841,31995.0
2021-05-05 09:55:00,152.99,153.31,152.98,153.06,34045.0,141.847,142.1437,141.8378,141.9119,34045.0
2021-05-05 10:00:00,153.11,153.18,152.33,152.4,26998.0,141.9583,142.0232,141.2351,141.3,26998.0
2021-05-05 10:05:00,152.36,152.65,152.32,152.35,18348.0,141.2629,141.5318,141.2258,141.2536,18348.0
2021-05-05 10:10:00,152.37,152.62,152.3,152.56,23822.0,141.2722,141.504,141.2073,141.4484,23822.0
2021-05-05 10:15:00,152.6,152.93,152.52,152.93,17674.0,141.4854,141.7914,141.4113,141.7914,17674.0
2021-05-05 10:20:00,152.83,153.02,152.73,152.96,23717.0,141.6987,141.8749,141.606,141.8192,23717.0
2021-05-05 10:25:00,152.96,153.48,152.96,153.48,17799.0,141.8192,142.3013,141.8192,142.3013,17799.0
2021-05-05 10:30:00,153.44,153.5,153.2,153.4,19403.0,142.2643,142.3199,142.0417,142.2272,19403.0
2021-05-05 10:35:00,153.39,153.94,153.39,153.94,12314.0,142.2179,142.7278,142.2179,142.7278,12314.0
2021-05-05 10:40:00,153.95,154.01,153.81,153.96,17599.0,142.7371,142.7927,142.6073,142.7464,17599.0
2021-05-05 10:45:00,153.94,153.97,153.57,153.76,525480.0,142.7278,142.7557,142.3848,142.561,525480.0
2021-05-05 10:50:00,153.79,153.93,153.73,153.86,13056.0,142.5888,142.7186,142.5331,142.6537,13056.0
2021-05-05 10:55:00,153.86,154.02,153.73,153.95,15616.0,142.6537,142.802,142.5331,142.7371,15616.0
2021-05-05 11:00:00,153.9,154.25,153.7,154.08,16302.0,142.6908,143.0153,142.5053,142.8576,16302.0
2021-05-05 11:05:00,154.11,154.19,153.98,154.09,14125.0,142.8855,142.9596,142.7649,142.8669,14125.0
2021-05-05 11:10:00,154.13,154.3,154.08,154.08,9202.0,142.904,143.0616,142.8576,142.8576,9202.0
2021-05-05 11:15:00,154.02,154.26,154.0,154.01,7522.0,142.802,143.0245,142.7835,142.7927,7522.0
2021-05-05 11:20:00,154.02,154.22,153.8,153.89,17361.0,142.802,142.9874,142.598,142.6815,17361.0
2021-05-05 11:25:00,153.9,153.92,153.68,153.83,11888.0,142.6908,142.7093,142.4868,142.6259,11888.0
2021-05-05 11:30:00,153.8,154.12,153.8,154.12,5047.0,142.598,142.8947,142.598,142.8947,5047.0
2021-05-05 11:35:00,154.13,154.18,154.0,154.1,9601.0,142.904,142.9504,142.7835,142.8762,9601.0
2021-05-05 11:40:00,154.1,154.23,154.04,154.2,8574.0,142.8762,142.9967,142.8206,142.9689,8574.0
2021-05-05 11:45:00,154.2,154.23,154.1,154.18,10998.0,142.9689,142.9967,142.8762,142.9504,10998.0
2021-05-05 11:50:00,154.18,154.49,154.14,154.42,10454.0,142.9504,143.2378,142.9133,143.1729,10454.0
2021-05-05 11:55:00,154.46,154.58,154.33,154.49,19104.0,143.21,143.3212,143.0894,143.2378,19104.0
2021-05-05 12:00:00,154.56,154.61,154.45,154.59,7528.0,143.3027,143.349,143.2007,143.3305,7528.0
2021-05-05 12:05:00,154.54,154.68,154.54,154.68,11793.0,143.2841,143.4139,143.2841,143.4139,11793.0
2021-05-05 12:10:00,154.64,154.78,154.57,154.58,6381.0,143.3769,143.5067,143.312,143.3212,6381.0
2021-05-05 12:15:00,154.59,154.6,154.43,154.46,6664.0,143.3305,143.3398,143.1822,143.21,6664.0
2021-05-05 12:20:00,154.46,154.48,154.14,154.14,35914.0,143.21,143.2285,142.9133,142.9133,35914.0
2021-05-05 12:25:00,154.13,154.32,154.05,154.27,23672.0,142.904,143.0802,142.8298,143.0338,23672.0
2021-05-05 12:30:00,154.28,154.4,154.16,154.19,27883.0,143.0431,143.1543,142.9318,142.9596,27883.0
2021-05-05 12:35:00,154.16,154.35,154.02,154.04,20516.0,142.9318,143.108,142.802,142.8206,20516.0
2021-05-05 12:40:00,154.04,154.12,153.85,154.01,21759.0,142.8206,142.8947,142.6444,142.7927,21759.0
2021-05-05 12:45:00,154.03,154.25,154.02,154.2,6689.0,142.8113,143.0153,142.802,142.9689,6689.0
2021-05-05 12:50:00,154.22,154.35,154.17,154.33,9730.0,142.9874,143.108,142.9411,143.0894,9730.0
2021-05-05 12:55:00,154.31,154.35,153.93,153.96,13476.0,143.0709,143.108,142.7186,142.7464,13476.0
2021-05-05 13:00:00,153.94,154.12,153.78,153.82,7762.0,142.7278,142.8947,142.5795,142.6166,7762.0
2021-05-05 13:05:00,153.91,154.13,153.89,154.08,17215.0,142.7,142.904,142.6815,142.8576,17215.0
2021-05-05 13:10:00,154.12,154.2,154.05,154.19,10112.0,142.8947,142.9689,142.8298,142.9596,10112.0
2021-05-05 13:15:00,154.18,154.6,154.18,154.55,52817.0,142.9504,143.3398,142.9504,143.2934,52817.0
2021-05-05 13:20:00,154.53,154.7,154.48,154.7,145740.0,143.2749,143.4325,143.2285,143.4325,145740.0
2021-05-05 13:25:00,154.7,154.7,154.53,154.67,58024.0,143.4325,143.4325,143.2749,143.4047,58024.0
2021-05-05 13:30:00,154.66,154.77,154.57,154.57,17352.0,143.3954,143.4974,143.312,143.312,17352.0
2021-05-05 13:35:00,154.54,154.66,154.5,154.59,9029.0,143.2841,143.3954,143.2471,143.3305,9029.0
2021-05-05 13:40:00,154.6,154.81,154.55,154.76,10916.0,143.3398,143.5345,143.2934,143.4881,10916.0
2021-05-05 13:45:00,154.74,154.88,154.68,154.82,15888.0,143.4696,143.5994,143.4139,143.5437,15888.0
2021-05-05 13:50:00,154.82,154.91,154.78,154.9,19333.0,143.5437,143.6272,143.5067,143.6179,19333.0
2021-05-05 13:55:00,154.9,154.9,154.64,154.71,28051.0,143.6179,143.6179,143.3769,143.4418,28051.0
2021-05-05 14:00:00,154.73,155.06,154.69,154.99,45214.0,143.4603,143.7663,143.4232,143.7014,45214.0
2021-05-05 14:05:00,155.01,155.06,154.86,154.86,24948.0,143.7199,143.7663,143.5808,143.5808,24948.0
2021-05-05 14:10:00,154.86,155.16,154.86,155.12,19040.0,143.5808,143.859,143.5808,143.8219,19040.0
2021-05-05 14:15:00,155.09,155.15,154.9,155.05,21582.0,143.7941,143.8497,143.6179,143.757,21582.0
2021-05-05 14:20:00,155.06,155.16,154.98,155.01,35402.0,143.7663,143.859,143.6921,143.7199,35402.0
2021-05-05 14:25:00,155.01,155.21,154.94,155.2,29428.0,143.7199,143.9053,143.655,143.8961,29428.0
2021-05-05 14:30:00,155.18,155.18,154.93,155.03,21255.0,143.8775,143.8775,143.6457,143.7385,21255.0
2021-05-05 14:35:00,155.02,155.07,154.96,155.01,18724.0,143.7292,143.7755,143.6736,143.7199,18724.0
2021-05-05 14:40:00,155.01,155.05,154.92,155.0,29417.0,143.7199,143.757,143.6365,143.7106,29417.0
2021-05-05 14:45:00,155.0,155.22,154.98,155.14,37402.0,143.7106,143.9146,143.6921,143.8404,37402.0
2021-05-05 14:50:00,155.16,155.17,154.91,154.92,12238.0,143.859,143.8683,143.6272,143.6365,12238.0
2021-05-05 14:55:00,154.91,154.95,154.69,154.73,13625.0,143.6272,143.6643,143.4232,143.4603,13625.0
2021-05-05 15:00:00,154.72,154.77,154.33,154.38,20053.0,143.451,143.4974,143.0894,143.1358,20053.0
2021-05-05 15:05:00,154.35,154.49,154.19,154.23,20450.0,143.108,143.2378,142.9596,142.9967,20450.0
2021-05-05 15:10:00,154.24,154.25,154.03,154.09,12115.0,143.006,143.0153,142.8113,142.8669,12115.0
2021-05-05 15:15:00,154.06,154.14,153.9,154.06,32781.0,142.8391,142.9133,142.6908,142.8391,32781.0
2021-05-05 15:20:00,154.07,154.15,153.67,153.77,34095.0,142.8484,142.9225,142.4775,142.5702,34095.0
2021-05-05 15:25:00,153.75,153.88,153.5,153.72,23666.0,142.5517,142.6722,142.3199,142.5239,23666.0
2021-05-05 15:30:00,153.68,154.26,153.58,154.18,32882.0,142.4868,143.0245,142.3941,142.9504,32882.0
2021-05-05 15:35:00,154.18,154.21,154.04,154.15,18343.0,142.9504,142.9782,142.8206,142.9225,18343.0
2021-05-05 15:40:00,154.12,154.22,154.08,154.18,30352.0,142.8947,142.9874,142.8576,142.9504,30352.0
2021-05-05 15:45:00,154.2,154.2,153.94,153.96,43043.0,142.9689,142.9689,142.7278,142.7464,43043.0
2021-05-05 15:50:00,153.94,154.25,153.93,154.08,119423.0,142.7278,143.0153,142.7186,142.8576,119423.0
2021-05-05 15:55:00,154.05,154.11,153.81,153.87,209167.0,142.8298,142.8855,142.6073,142.6629,209167.0
2021-05-06 09:30:00,154.03,154.05,152.86,153.07,46338.0,142.8113,142.8298,141.7265,141.9212,46338.0
2021-05-06 09:35:00,152.96,153.67,152.95,153.64,28029.0,141.8192,142.4775,141.8099,142.4497,28029.0
2021-05-06 09:40:00,153.74,153.8,152.99,153.11,17571.0,142.5424,142.598,141.847,141.9583,17571.0
2021-05-06 09:45:00,152.95,153.42,152.86,153.09,26527.0,141.8099,142.2457,141.7265,141.9398,26527.0
2021-05-06 09:50:00,153.07,153.59,153.04,153.28,23497.0,141.9212,142.4033,141.8934,142.1159,23497.0
2021-05-06 09:55:00,153.24,153.45,153.09,153.22,76705.0,142.0788,142.2735,141.9398,142.0603,76705.0
2021-05-06 10:00:00,153.23,153.48,153.06,153.32,57099.0,142.0696,142.3013,141.9119,142.153,57099.0
2021-05-06 10:05:00,153.2,153.41,153.05,153.21,35889.0,142.0417,142.2364,141.9027,142.051,35889.0
2021-05-06 10:10:00,153.2,153.68,153.2,153.36,21295.0,142.0417,142.4868,142.0417,142.1901,21295.0
2021-05-06 10:15:00,153.31,153.51,153.19,153.44,52401.0,142.1437,142.3292,142.0325,142.2643,52401.0
2021-05-06 10:20:00,153.39,154.14,153.3,154.09,102132.0,142.2179,142.9133,142.1345,142.8669,102132.0
2021-05-06 10:25:00,154.06,154.26,153.94,154.02,138238.0,142.8391,143.0245,142.7278,142.802,138238.0
2021-05-06 10:30:00,154.0,154.52,153.95,154.47,177183.0,142.7835,143.2656,142.7371,143.2192,177183.0
2021-05-06 10:35:00,154.47,155.27,154.45,154.94,119249.0,143.2192,143.961,143.2007,143.655,119249.0
2021-05-06 10:40:00,154.94,155.54,154.73,154.78,30646.0,143.655,144.2113,143.4603,143.5067,30646.0
2021-05-06 10:45:00,154.79,154.91,154.53,154.67,56618.0,143.5159,143.6272,143.2749,143.4047,56618.0
2021-05-06 10:50:00,154.67,155.11,154.42,155.11,21144.0,143.4047,143.8126,143.1729,143.8126,21144.0
2021-05-06 10:55:00,155.11,155.17,154.95,155.14,37947.0,143.8126,143.8683,143.6643,143.8404,37947.0
2021-05-06 11:00:00,155.2,155.28,155.04,155.21,59997.0,143.8961,143.9702,143.7477,143.9053,59997.0
2021-05-06 11:05:00,155.21,155.23,154.49,154.7,53094.0,143.9053,143.9239,143.2378,143.4325,53094.0
2021-05-06 11:10:00,154.61,155.03,154.54,155.03,28324.0,143.349,143.7385,143.2841,143.7385,28324.0
2021-05-06 11:15:00,154.99,155.45,154.85,155.41,36795.0,143.7014,144.1279,143.5716,144.0908,36795.0
2021-05-06 11:20:00,155.43,156.1,155.37,156.03,34490.0,144.1093,144.7305,144.0537,144.6656,34490.0
2021-05-06 11:25:00,156.05,156.16,155.81,155.89,29465.0,144.6842,144.7861,144.4616,144.5358,29465.0
2021-05-06 11:30:00,155.94,156.1,155.79,156.08,76765.0,144.5822,144.7305,144.4431,144.712,76765.0
2021-05-06 11:35:00,156.08,156.27,155.92,156.19,15580.0,144.712,144.8881,144.5636,144.814,15580.0
2021-05-06 11:40:00,156.19,156.48,156.05,156.44,60165.0,144.814,145.0828,144.6842,145.0458,60165.0
2021-05-06 11:45:00,156.41,156.48,156.12,156.3,31160.0,145.0179,145.0828,144.7491,144.916,31160.0
2021-05-06 11:50:00,156.37,156.46,156.19,156.22,23172.0,144.9809,145.0643,144.814,144.8418,23172.0
2021-05-06 11:55:00,156.21,156.36,155.95,155.96,8370.0,144.8325,144.9716,144.5914,144.6007,8370.0
2021-05-06 12:00:00,155.98,156.0,155.63,155.63,10871.0,144.6193,144.6378,144.2948,144.2948,10871.0
2021-05-06 12:05:00,155.65,155.65,155.49,155.5,4508.0,144.3133,144.3133,144.1649,144.1742,4508.0
2021-05-06 12:10:00,155.5,155.57,155.39,155.39,11877.0,144.1742,144.2391,144.0722,144.0722,11877.0
2021-05-06 12:15:00,155.42,155.82,155.41,155.82,10183.0,144.1,144.4709,144.0908,144.4709,10183.0
2021-05-06 12:20:00,155.82,156.18,155.8,155.97,57983.0,144.4709,144.8047,144.4524,144.61,57983.0
2021-05-06 12:25:00,155.94,156.14,155.91,156.01,23123.0,144.5822,144.7676,144.5544,144.6471,23123.0
2021-05-06 12:30:00,156.06,156.06,155.93,155.98,23885.0,144.6934,144.6934,144.5729,144.6193,23885.0
2021-05-06 12:35:00,155.97,156.0,155.78,155.92,23337.0,144.61,144.6378,144.4338,144.5636,23337.0
2021-05-06 12:40:00,155.92,156.06,155.85,155.88,5424.0,144.5636,144.6934,144.4987,144.5265,5424.0
2021-05-06 12:45:00,155.91,155.92,155.52,155.57,11893.0,144.5544,144.5636,144.1928,144.2391,11893.0
2021-05-06 12:50:00,155.6,155.76,155.54,155.65,13489.0,144.2669,144.4153,144.2113,144.3133,13489.0
2021-05-06 12:55:00,155.65,155.76,155.53,155.76,9578.0,144.3133,144.4153,144.202,144.4153,9578.0
2021-05-06 13:00:00,155.74,155.93,155.62,155.62,10043.0,144.3967,144.5729,144.2855,144.2855,10043.0
2021-05-06 13:05:00,155.68,155.68,155.47,155.62,19255.0,144.3411,144.3411,144.1464,144.2855,19255.0
2021-05-06 13:10:00,155.64,155.72,154.92,155.42,81069.0,144.304,144.3782,143.6365,144.1,81069.0
2021-05-06 13:15:00,155.43,155.52,154.97,155.06,74935.0,144.1093,144.1928,143.6828,143.7663,74935.0
2021-05-06 13:20:00,155.07,155.32,154.97,155.31,10915.0,143.7755,144.0073,143.6828,143.9981,10915.0
2021-05-06 13:25:00,155.34,155.39,155.1,155.11,6593.0,144.0259,144.0722,143.8034,143.8126,6593.0
2021-05-06 13:30:00,155.11,155.17,155.01,155.1,8175.0,143.8126,143.8683,143.7199,143.8034,8175.0
2021-05-06 13:35:00,155.09,155.35,155.09,155.16,14282.0,143.7941,144.0351,143.7941,143.859,14282.0
2021-05-06 13:40:00,155.18,155.18,154.89,155.02,19019.0,143.8775,143.8775,143.6086,143.7292,19019.0
2021-05-06 13:45:00,155.0,155.0,154.72,154.9,66077.0,143.7106,143.7106,143.451,143.6179,66077.0
2021-05-06 13:50:00,154.87,154.89,154.6,154.61,13381.0,143.5901,143.6086,143.3398,143.349,13381.0
2021-05-06 13:55:00,154.63,154.72,154.44,154.64,18067.0,143.3676,143.451,143.1914,143.3769,18067.0
2021-05-06 14:00:00,154.64,154.88,154.59,154.8,47703.0,143.3769,143.5994,143.3305,143.5252,47703.0
2021-05-06 14:05:00,154.77,154.88,154.74,154.8,31280.0,143.4974,143.5994,143.4696,143.5252,31280.0
2021-05-06 14:10:00,154.83,155.02,154.47,154.98,20330.0,143.553,143.7292,143.2192,143.6921,20330.0
2021-05-06 14:15:00,154.96,155.08,154.83,154.97,19210.0,143.6736,143.7848,143.553,143.6828,19210.0
2021-05-06 14:20:00,154.94,154.96,154.64,154.95,15386.0,143.655,143.6736,143.3769,143.6643,15386.0
2021-05-06 14:25:00,154.96,155.03,154.03,154.03,18978.0,143.6736,143.7385,142.8113,142.8113,18978.0
2021-05-06 14:30:00,154.01,154.11,153.91,154.07,13660.0,142.7927,142.8855,142.7,142.8484,13660.0
2021-05-06 14:35:00,154.03,154.21,154.0,154.15,5746.0,142.8113,142.9782,142.7835,142.9225,5746.0
2021-05-06 14:40:00,154.17,154.33,154.06,154.2,12533.0,142.9411,143.0894,142.8391,142.9689,12533.0
2021-05-06 14:45:00,154.26,154.49,154.2,154.26,24791.0,143.0245,143.2378,142.9689,143.0245,24791.0
2021-05-06 14:50:00,154.26,154.62,154.19,154.42,13513.0,143.0245,143.3583,142.9596,143.1729,13513.0
2021-05-06 14:55:00,154.41,154.63,154.28,154.38,10227.0,143.1636,143.3676,143.0431,143.1358,10227.0
2021-05-06 15:00:00,154.36,154.63,154.3,154.52,44492.0,143.1173,143.3676,143.0616,143.2656,44492.0
2021-05-06 15:05:00,154.5,154.67,154.4,154.64,13312.0,143.2471,143.4047,143.1543,143.3769,13312.0
2021-05-06 15:10:00,154.71,154.9,154.62,154.78,12760.0,143.4418,143.6179,143.3583,143.5067,12760.0
2021-05-06 15:15:00,154.74,154.8,154.64,154.7,10093.0,143.4696,143.5252,143.3769,143.4325,10093.0
2021-05-06 15:20:00,154.67,154.78,154.63,154.71,9388.0,143.4047,143.5067,143.3676,143.4418,9388.0
2021-05-06 15:25:00,154.68,155.0,154.6,154.98,17716.0,143.4139,143.7106,143.3398,143.6921,17716.0
2021-05-06 15:30:00,155.0,155.02,154.62,154.72,47622.0,143.7106,143.7292,143.3583,143.451,47622.0
2021-05-06 15:35:00,154.71,154.93,154.53,154.85,30359.0,143.4418,143.6457,143.2749,143.5716,30359.0
2021-05-06 15:40:00,154.89,154.95,154.79,154.8,53891.0,143.6086,143.6643,143.5159,143.5252,53891.0
2021-05-06 15:45:00,154.8,154.85,154.61,154.85,68204.0,143.5252,143.5716,143.349,143.5716,68204.0
2021-05-06 15:50:00,154.9,155.52,154.9,155.33,127301.0,143.6179,144.1928,143.6179,144.0166,127301.0
2021-05-06 15:55:00,155.35,155.83,155.14,155.41,200576.0,144.0351,144.4802,143.8404,144.0908,200576.0
2021-05-07 09:30:00,156.67,157.04,156.13,156.52,43840.0,145.259,145.6021,144.7583,145.1199,43840.0
2021-05-07 09:35:00,156.55,157.64,156.31,157.55,26476.0,145.1477,146.1584,144.9252,146.0749,26476.0
2021-05-07 09:40:00,157.61,157.76,157.06,157.67,17522.0,146.1305,146.2696,145.6206,146.1862,17522.0
2021-05-07 09:45:00,157.69,158.22,157.43,158.22,48399.0,146.2047,146.6961,145.9636,146.6961,48399.0
2021-05-07 09:50:00,158.22,158.35,157.54,157.55,89547.0,146.6961,146.8166,146.0656,146.0749,89547.0
2021-05-07 09:55:00,157.56,157.56,156.95,157.06,25100.0,146.0842,146.0842,145.5186,145.6206,25100.0
2021-05-07 10:00:00,157.03,157.22,156.6,156.66,22077.0,145.5928,145.7689,145.1941,145.2497,22077.0
2021-05-07 10:05:00,156.72,157.87,156.69,157.81,24699.0,145.3054,146.3716,145.2775,146.316,24699.0
2021-05-07 10:10:00,157.8,157.97,157.45,157.45,21055.0,146.3067,146.4643,145.9822,145.9822,21055.0
2021-05-07 10:15:00,157.46,157.7,157.3,157.66,21193.0,145.9915,146.214,145.8431,146.1769,21193.0
2021-05-07 10:20:00,157.62,158.04,157.62,157.64,21536.0,146.1398,146.5292,146.1398,146.1584,21536.0
2021-05-07 10:25:00,157.69,157.72,157.42,157.54,10758.0,146.2047,146.2325,145.9544,146.0656,10758.0
2021-05-07 10:30:00,157.59,157.75,157.48,157.72,17967.0,146.112,146.2603,146.01,146.2325,17967.0
2021-05-07 10:35:00,157.81,158.22,157.74,157.93,22871.0,146.316,146.6961,146.2511,146.4272,22871.0
2021-05-07 10:40:00,158.04,158.14,157.89,158.01,12989.0,146.5292,146.6219,146.3901,146.5014,12989.0
2021-05-07 10:45:00,157.96,158.0,157.65,157.75,6702.0,146.455,146.4921,146.1676,146.2603,6702.0
2021-05-07 10:50:00,157.7,157.7,157.35,157.35,9418.0,146.214,146.214,145.8895,145.8895,9418.0
2021-05-07 10:55:00,157.4,157.7,157.19,157.7,10301.0,145.9358,146.214,145.7411,146.214,10301.0
2021-05-07 11:00:00,157.69,157.81,157.5,157.61,16872.0,146.2047,146.316,146.0286,146.1305,16872.0
2021-05-07 11:05:00,157.68,157.69,157.38,157.45,14047.0,146.1954,146.2047,145.9173,145.9822,14047.0
2021-05-07 11:10:00,157.45,157.76,157.34,157.71,21794.0,145.9822,146.2696,145.8802,146.2233,21794.0
2021-05-07 11:15:00,157.71,157.89,157.66,157.81,17136.0,146.2233,146.3901,146.1769,146.316,17136.0
2021-05-07 11:20:00,157.8,157.85,157.67,157.7,15001.0,146.3067,146.3531,146.1862,146.214,15001.0
2021-05-07 11:25:00,157.69,157.9,157.58,157.89,15234.0,146.2047,146.3994,146.1027,146.3901,15234.0
2021-05-07 11:30:00,157.9,158.07,157.67,157.7,14646.0,146.3994,146.557,146.1862,146.214,14646.0
2021-05-07 11:35:00,157.67,157.83,157.54,157.76,13294.0,146.1862,146.3345,146.0656,146.2696,13294.0
2021-05-07 11:40:00,157.69,158.02,157.64,157.97,17700.0,146.2047,146.5107,146.1584,146.4643,17700.0
2021-05-07 11:45:00,157.98,157.98,157.74,157.85,12502.0,146.4736,146.4736,146.2511,146.3531,12502.0
2021-05-07 11:50:00,157.85,157.92,157.68,157.71,9478.0,146.3531,146.418,146.1954,146.2233,9478.0
2021-05-07 11:55:00,157.73,157.88,157.71,157.83,8186.0,146.2418,146.3809,146.2233,146.3345,8186.0
2021-05-07 12:00:00,157.81,157.85,157.7,157.78,10794.0,146.316,146.3531,146.214,146.2882,10794.0
2021-05-07 12:05:00,157.8,158.03,157.68,157.96,19305.0,146.3067,146.5199,146.1954,146.455,19305.0
2021-05-07 12:10:00,157.98,158.01,157.82,157.82,13842.0,146.4736,146.5014,146.3252,146.3252,13842.0
2021-05-07 12:15:00,157.83,158.09,157.83,158.09,20607.0,146.3345,146.5756,146.3345,146.5756,20607.0
2021-05-07 12:20:00,158.09,158.17,158.0,158.04,19570.0,146.5756,146.6498,146.4921,146.5292,19570.0
2021-05-07 12:25:00,157.97,157.98,157.51,157.6,11372.0,146.4643,146.4736,146.0378,146.1213,11372.0
2021-05-07 12:30:00,157.56,157.89,157.53,157.86,16773.0,146.0842,146.3901,146.0564,146.3623,16773.0
2021-05-07 12:35:00,157.86,157.93,157.62,157.62,19558.0,146.3623,146.4272,146.1398,146.1398,19558.0
2021-05-07 12:40:00,157.63,157.73,157.53,157.67,16159.0,146.1491,146.2418,146.0564,146.1862,16159.0
2021-05-07 12:45:00,157.69,157.7,157.57,157.61,7194.0,146.2047,146.214,146.0935,146.1305,7194.0
2021-05-07 12:50:00,157.53,157.59,157.3,157.4,6723.0,146.0564,146.112,145.8431,145.9358,6723.0
2021-05-07 12:55:00,157.37,157.68,157.35,157.65,10856.0,145.908,146.1954,145.8895,146.1676,10856.0
2021-05-07 13:00:00,157.64,157.67,157.4,157.55,7437.0,146.1584,146.1862,145.9358,146.0749,7437.0
2021-05-07 13:05:00,157.53,157.53,157.06,157.32,16571.0,146.0564,146.0564,145.6206,145.8617,16571.0
2021-05-07 13:10:00,157.35,157.39,157.14,157.14,5800.0,145.8895,145.9266,145.6948,145.6948,5800.0
2021-05-07 13:15:00,157.16,157.17,156.83,156.89,14820.0,145.7133,145.7226,145.4074,145.463,14820.0
2021-05-07 13:20:00,156.86,157.07,156.84,157.01,6410.0,145.4352,145.6299,145.4166,145.5742,6410.0
2021-05-07 13:25:00,156.98,156.98,156.53,156.58,4010.0,145.5464,145.5464,145.1292,145.1756,4010.0
2021-05-07 13:30:00,156.59,156.89,156.59,156.89,6355.0,145.1848,145.463,145.1848,145.463,6355.0
2021-05-07 13:35:00,156.89,157.02,156.78,156.93,16426.0,145.463,145.5835,145.361,145.5001,16426.0
2021-05-07 13:40:00,156.81,156.85,156.62,156.66,8016.0,145.3888,145.4259,145.2126,145.2497,8016.0
2021-05-07 13:45:00,156.66,156.71,156.56,156.63,16810.0,145.2497,145.2961,145.157,145.2219,16810.0
2021-05-07 13:50:00,156.63,156.65,156.42,156.43,9242.0,145.2219,145.2405,145.0272,145.0365,9242.0
2021-05-07 13:55:00,156.43,156.51,156.33,156.33,18697.0,145.0365,145.1107,144.9438,144.9438,18697.0
2021-05-07 14:00:00,156.32,156.49,156.02,156.36,11278.0,144.9345,145.0921,144.6563,144.9716,11278.0
2021-05-07 14:05:00,156.38,156.6,156.34,156.55,10945.0,144.9901,145.1941,144.953,145.1477,10945.0
2021-05-07 14:10:00,156.55,156.74,156.54,156.6,10889.0,145.1477,145.3239,145.1385,145.1941,10889.0
2021-05-07 14:15:00,156.6,156.75,156.48,156.68,19347.0,145.1941,145.3332,145.0828,145.2683,19347.0
2021-05-07 14:20:00,156.62,156.76,156.61,156.76,5334.0,145.2126,145.3424,145.2034,145.3424,5334.0
2021-05-07 14:25:00,156.76,156.79,156.55,156.67,21316.0,145.3424,145.3703,145.1477,145.259,21316.0
2021-05-07 14:30:00,156.71,156.91,156.71,156.82,10335.0,145.2961,145.4815,145.2961,145.3981,10335.0
2021-05-07 14:35:00,156.8,156.84,156.56,156.69,6838.0,145.3795,145.4166,145.157,145.2775,6838.0
2021-05-07 14:40:00,156.62,156.65,156.42,156.55,8442.0,145.2126,145.2405,145.0272,145.1477,8442.0
2021-05-07 14:45:00,156.55,156.69,156.39,156.67,9827.0,145.1477,145.2775,144.9994,145.259,9827.0
2021-05-07 14:50:00,156.68,156.82,156.66,156.79,5820.0,145.2683,145.3981,145.2497,145.3703,5820.0
2021-05-07 14:55:00,156.79,156.84,156.73,156.8,7169.0,145.3703,145.4166,145.3146,145.3795,7169.0
2021-05-07 15:00:00,156.79,156.98,156.68,156.94,15472.0,145.3703,145.5464,145.2683,145.5093,15472.0
2021-05-07 15:05:00,156.94,157.17,156.92,157.16,13659.0,145.5093,145.7226,145.4908,145.7133,13659.0
2021-05-07 15:10:00,157.16,157.21,157.05,157.12,9777.0,145.7133,145.7597,145.6113,145.6762,9777.0
2021-05-07 15:15:00,157.15,157.36,157.11,157.3,14824.0,145.704,145.8987,145.667,145.8431,14824.0
2021-05-07 15:20:00,157.33,157.38,157.24,157.27,14686.0,145.8709,145.9173,145.7875,145.8153,14686.0
2021-05-07 15:25:00,157.29,157.33,157.04,157.12,19058.0,145.8338,145.8709,145.6021,145.6762,19058.0
2021-05-07 15:30:00,157.11,157.26,157.06,157.06,46270.0,145.667,145.806,145.6206,145.6206,46270.0
2021-05-07 15:35:00,157.09,157.26,157.06,157.16,18008.0,145.6484,145.806,145.6206,145.7133,18008.0
2021-05-07 15:40:00,157.17,157.23,156.88,156.91,15512.0,145.7226,145.7782,145.4537,145.4815,15512.0
2021-05-07 15:45:00,156.89,157.34,156.84,157.34,30598.0,145.463,145.8802,145.4166,145.8802,30598.0
2021-05-07 15:50:00,157.27,157.5,157.13,157.34,74454.0,145.8153,146.0286,145.6855,145.8802,74454.0
2021-05-07 15:55:00,157.32,157.39,156.92,157.26,182376.0,145.8617,145.9266,145.4908,145.806,182376.0
2021-05-10 09:30:00,156.83,157.17,155.51,155.7,40019.0,145.4074,145.7226,144.1835,144.3597,40019.0
2021-05-10 09:35:00,155.53,155.59,154.85,154.94,23061.0,144.202,144.2577,143.5716,143.655,23061.0
2021-05-10 09:40:00,154.92,154.92,154.2,154.2,23421.0,143.6365,143.6365,142.9689,142.9689,23421.0
2021-05-10 09:45:00,154.26,154.39,153.92,154.14,13993.0,143.0245,143.1451,142.7093,142.9133,13993.0
2021-05-10 09:50:00,154.14,154.32,153.95,154.03,5866.0,142.9133,143.0802,142.7371,142.8113,5866.0
2021-05-10 09:55:00,154.08,154.32,153.87,154.22,10817.0,142.8576,143.0802,142.6629,142.9874,10817.0
2021-05-10 10:00:00,154.23,154.23,153.67,154.03,35558.0,142.9967,142.9967,142.4775,142.8113,35558.0
2021-05-10 10:05:00,154.01,154.02,153.66,153.75,33571.0,142.7927,142.802,142.4682,142.5517,33571.0
2021-05-10 10:10:00,153.83,154.29,153.83,154.29,12120.0,142.6259,143.0524,142.6259,143.0524,12120.0
2021-05-10 10:15:00,154.34,154.34,154.05,154.16,8382.0,143.0987,143.0987,142.8298,142.9318,8382.0
2021-05-10 10:20:00,154.19,154.39,153.73,153.79,9550.0,142.9596,143.1451,142.5331,142.5888,9550.0
2021-05-10 10:25:00,153.73,153.92,153.63,153.73,14770.0,142.5331,142.7093,142.4404,142.5331,14770.0
2021-05-10 10:30:00,153.7,153.71,153.28,153.28,61194.0,142.5053,142.5146,142.1159,142.1159,61194.0
2021-05-10 10:35:00,153.31,153.57,153.25,153.55,117814.0,142.1437,142.3848,142.0881,142.3662,117814.0
2021-05-10 10:40:00,153.55,153.55,153.31,153.41,6640.0,142.3662,142.3662,142.1437,142.2364,6640.0
2021-05-10 10:45:00,153.44,153.44,152.85,152.89,17984.0,142.2643,142.2643,141.7172,141.7543,17984.0
2021-05-10 10:50:00,152.88,153.05,152.62,152.66,19721.0,141.745,141.9027,141.504,141.5411,19721.0
2021-05-10 10:55:00,152.66,153.15,152.66,153.04,25218.0,141.5411,141.9954,141.5411,141.8934,25218.0
2021-05-10 11:00:00,153.07,153.19,152.73,152.84,11834.0,141.9212,142.0325,141.606,141.708,11834.0
2021-05-10 11:05:00,152.88,153.11,152.84,152.95,8508.0,141.745,141.9583,141.708,141.8099,8508.0
2021-05-10 11:10:00,152.93,152.99,152.69,152.72,16667.0,141.7914,141.847,141.5689,141.5967,16667.0
2021-05-10 11:15:00,152.72,153.05,152.65,153.05,12980.0,141.5967,141.9027,141.5318,141.9027,12980.0
2021-05-10 11:20:00,153.13,153.46,153.13,153.32,14066.0,141.9768,142.2828,141.9768,142.153,14066.0
2021-05-10 11:25:00,153.31,153.43,153.18,153.24,9663.0,142.1437,142.255,142.0232,142.0788,9663.0
2021-05-10 11:30:00,153.23,153.27,152.97,153.04,9073.0,142.0696,142.1066,141.8285,141.8934,9073.0
2021-05-10 11:35:00,153.07,153.11,152.91,152.93,11420.0,141.9212,141.9583,141.7729,141.7914,11420.0
2021-05-10 11:40:00,152.82,153.36,152.77,153.32,14458.0,141.6894,142.1901,141.6431,142.153,14458.0
2021-05-10 11:45:00,153.35,153.35,152.92,153.09,46975.0,142.1808,142.1808,141.7821,141.9398,46975.0
2021-05-10 11:50:00,153.09,153.17,152.96,153.09,71949.0,141.9398,142.0139,141.8192,141.9398,71949.0
2021-05-10 11:55:00,153.13,153.39,153.09,153.38,23727.0,141.9768,142.2179,141.9398,142.2086,23727.0
2021-05-10 12:00:00,153.41,153.47,153.33,153.39,9902.0,142.2364,142.2921,142.1623,142.2179,9902.0
2021-05-10 12:05:00,153.41,153.49,153.33,153.48,14320.0,142.2364,142.3106,142.1623,142.3013,14320.0
2021-05-10 12:10:00,153.49,153.68,153.48,153.52,21312.0,142.3106,142.4868,142.3013,142.3384,21312.0
2021-05-10 12:15:00,153.51,153.76,153.51,153.74,11267.0,142.3292,142.561,142.3292,142.5424,11267.0
2021-05-10 12:20:00,153.75,153.75,153.55,153.6,6928.0,142.5517,142.5517,142.3662,142.4126,6928.0
2021-05-10 12:25:00,153.61,153.78,153.32,153.36,19031.0,142.4219,142.5795,142.153,142.1901,19031.0
2021-05-10 12:30:00,153.34,153.38,153.22,153.32,11661.0,142.1715,142.2086,142.0603,142.153,11661.0
2021-05-10 12:35:00,153.37,153.49,153.31,153.36,8796.0,142.1994,142.3106,142.1437,142.1901,8796.0
2021-05-10 12:40:00,153.34,153.48,153.29,153.38,27551.0,142.1715,142.3013,142.1252,142.2086,27551.0
2021-05-10 12:45:00,153.37,153.62,153.34,153.51,25309.0,142.1994,142.4311,142.1715,142.3292,25309.0
2021-05-10 12:50:00,153.51,153.54,153.39,153.42,40952.0,142.3292,142.357,142.2179,142.2457,40952.0
2021-05-10 12:55:00,153.39,153.56,153.37,153.39,18615.0,142.2179,142.3755,142.1994,142.2179,18615.0
2021-05-10 13:00:00,153.41,153.48,153.22,153.39,8945.0,142.2364,142.3013,142.0603,142.2179,8945.0
2021-05-10 13:05:00,153.33,153.39,153.18,153.31,6348.0,142.1623,142.2179,142.0232,142.1437,6348.0
2021-05-10 13:10:00,153.33,153.33,153.21,153.24,6650.0,142.1623,142.1623,142.051,142.0788,6650.0
2021-05-10 13:15:00,153.28,153.28,153.08,153.15,10831.0,142.1159,142.1159,141.9305,141.9954,10831.0
2021-05-10 13:20:00,153.15,153.32,153.12,153.24,14010.0,141.9954,142.153,141.9676,142.0788,14010.0
2021-05-10 13:25:00,153.25,153.26,153.01,153.04,27863.0,142.0881,142.0974,141.8656,141.8934,27863.0
2021-05-10 13:30:00,153.0,153.15,152.96,153.02,28483.0,141.8563,141.9954,141.8192,141.8749,28483.0
2021-05-10 13:35:00,153.01,153.16,152.96,153.15,47244.0,141.8656,142.0047,141.8192,141.9954,47244.0
2021-05-10 13:40:00,153.12,153.15,152.97,153.06,14649.0,141.9676,141.9954,141.8285,141.9119,14649.0
2021-05-10 13:45:00,153.06,153.18,153.05,153.12,14579.0,141.9119,142.0232,141.9027,141.9676,14579.0
2021-05-10 13:50:00,153.13,153.15,152.92,152.94,41318.0,141.9768,141.9954,141.7821,141.8007,41318.0
2021-05-10 13:55:00,152.94,153.02,152.63,152.8,155084.0,141.8007,141.8749,141.5133,141.6709,155084.0
2021-05-10 14:00:00,152.83,152.9,152.42,152.63,19729.0,141.6987,141.7636,141.3186,141.5133,19729.0
2021-05-10 14:05:00,152.58,152.72,152.45,152.45,12793.0,141.4669,141.5967,141.3464,141.3464,12793.0
2021-05-10 14:10:00,152.46,152.53,152.24,152.3,39365.0,141.3556,141.4205,141.1517,141.2073,39365.0
2021-05-10 14:15:00,152.3,152.37,151.93,152.12,34778.0,141.2073,141.2722,140.8642,141.0404,34778.0
2021-05-10 14:20:00,152.14,152.2,151.87,152.02,51710.0,141.0589,141.1146,140.8086,140.9477,51710.0
2021-05-10 14:25:00,152.0,152.1,151.7,151.8,127634.0,140.9291,141.0219,140.651,140.7437,127634.0
2021-05-10 14:30:00,151.75,151.87,151.49,151.87,43632.0,140.6974,140.8086,140.4563,140.8086,43632.0
2021-05-10 14:35:00,151.81,151.9,151.64,151.72,13443.0,140.753,140.8364,140.5954,140.6695,13443.0
2021-05-10 14:40:00,151.74,151.77,151.56,151.68,52987.0,140.6881,140.7159,140.5212,140.6324,52987.0
2021-05-10 14:45:00,151.69,151.76,151.48,151.58,49959.0,140.6417,140.7066,140.447,140.5397,49959.0
2021-05-10 14:50:00,151.56,151.63,151.39,151.55,17597.0,140.5212,140.5861,140.3636,140.5119,17597.0
2021-05-10 14:55:00,151.6,151.83,151.5,151.83,14350.0,140.5583,140.7715,140.4656,140.7715,14350.0
2021-05-10 15:00:00,151.75,151.97,151.72,151.89,15137.0,140.6974,140.9013,140.6695,140.8272,15137.0
2021-05-10 15:05:00,151.88,152.08,151.84,152.03,17399.0,140.8179,141.0033,140.7808,140.957,17399.0
2021-05-10 15:10:00,152.06,152.27,152.04,152.08,10701.0,140.9848,141.1795,140.9662,141.0033,10701.0
2021-05-10 15:15:00,152.06,152.12,151.85,151.94,13364.0,140.9848,141.0404,140.7901,140.8735,13364.0
2021-05-10 15:20:00,151.94,151.99,151.67,151.7,61272.0,140.8735,140.9199,140.6232,140.651,61272.0
2021-05-10 15:25:00,151.69,151.87,151.68,151.72,40968.0,140.6417,140.8086,140.6324,140.6695,40968.0
2021-05-10 15:30:00,151.7,151.72,151.44,151.52,39983.0,140.651,140.6695,140.4099,140.4841,39983.0
2021-05-10 15:35:00,151.49,151.77,151.38,151.72,117408.0,140.4563,140.7159,140.3543,140.6695,117408.0
2021-05-10 15:40:00,151.72,151.88,151.62,151.86,37417.0,140.6695,140.8179,140.5768,140.7993,37417.0
2021-05-10 15:45:00,151.9,152.1,151.46,151.63,41339.0,140.8364,141.0219,140.4285,140.5861,41339.0
2021-05-10 15:50:00,151.66,151.73,151.22,151.26,101500.0,140.6139,140.6788,140.206,140.243,101500.0
2021-05-10 15:55:00,151.26,151.43,150.76,150.78,177594.0,140.243,140.4007,139.7795,139.798,177594.0
2021-05-11 09:30:00,148.34,149.16,148.13,148.71,134209.0,137.5357,138.296,137.341,137.8788,134209.0
2021-05-11 09:35:00,148.85,149.3,148.63,149.17,30120.0,138.0086,138.4258,137.8046,138.3053,30120.0
2021-05-11 09:40:00,149.24,150.32,149.2,150.28,54249.0,138.3702,139.3715,138.3331,139.3344,54249.0
2021-05-11 09:45:00,150.29,150.29,149.73,149.77,59013.0,139.3437,139.3437,138.8245,138.8616,59013.0
2021-05-11 09:50:00,149.83,151.49,149.83,151.37,85892.0,138.9172,140.4563,138.9172,140.345,85892.0
2021-05-11 09:55:00,151.41,151.44,150.79,151.39,43876.0,140.3821,140.4099,139.8073,140.3636,43876.0
2021-05-11 10:00:00,151.37,151.39,150.78,150.84,44279.0,140.345,140.3636,139.798,139.8536,44279.0
2021-05-11 10:05:00,150.83,150.92,149.69,149.69,31528.0,139.8444,139.9278,138.7874,138.7874,31528.0
2021-05-11 10:10:00,149.75,150.0,149.61,149.64,86935.0,138.843,139.0748,138.7132,138.741,86935.0
2021-05-11 10:15:00,149.59,149.66,148.98,149.39,73749.0,138.6947,138.7596,138.1291,138.5092,73749.0
2021-05-11 10:20:00,149.43,149.75,148.84,148.84,34084.0,138.5463,138.843,137.9993,137.9993,34084.0
2021-05-11 10:25:00,148.77,148.84,148.44,148.44,63304.0,137.9344,137.9993,137.6284,137.6284,63304.0
2021-05-11 10:30:00,148.44,148.53,148.2,148.41,50562.0,137.6284,137.7119,137.4059,137.6006,50562.0
2021-05-11 10:35:00,148.39,148.5,147.85,148.12,37474.0,137.5821,137.6841,137.0814,137.3317,37474.0
2021-05-11 10:40:00,148.12,148.66,147.96,148.44,42902.0,137.3317,137.8324,137.1834,137.6284,42902.0
2021-05-11 10:45:00,148.4,148.82,147.87,148.82,30241.0,137.5913,137.9808,137.0999,137.9808,30241.0
2021-05-11 10:50:00,148.79,149.13,148.63,148.81,26708.0,137.9529,138.2682,137.8046,137.9715,26708.0
2021-05-11 10:55:00,148.77,149.33,148.73,148.91,22678.0,137.9344,138.4536,137.8973,138.0642,22678.0
2021-05-11 11:00:00,148.88,149.03,148.57,148.57,26631.0,138.0364,138.1755,137.749,137.749,26631.0
2021-05-11 11:05:00,148.58,149.22,148.51,148.78,21563.0,137.7582,138.3516,137.6933,137.9437,21563.0
2021-05-11 11:10:00,148.78,149.7,148.67,149.7,39507.0,137.9437,138.7967,137.8417,138.7967,39507.0
2021-05-11 11:15:00,149.66,150.16,149.43,150.13,41143.0,138.7596,139.2232,138.5463,139.1953,41143.0
2021-05-11 11:20:00,150.1,150.14,149.87,149.9,14830.0,139.1675,139.2046,138.9543,138.9821,14830.0
2021-05-11 11:25:00,149.92,150.55,149.92,150.2,18249.0,139.0006,139.5848,139.0006,139.2602,18249.0
2021-05-11 11:30:00,150.28,150.38,149.99,150.17,12762.0,139.3344,139.4271,139.0655,139.2324,12762.0
2021-05-11 11:35:00,150.19,150.42,150.06,150.18,15475.0,139.251,139.4642,139.1304,139.2417,15475.0
2021-05-11 11:40:00,150.1,150.12,149.77,149.77,12937.0,139.1675,139.1861,138.8616,138.8616,12937.0
2021-05-11 11:45:00,149.78,150.15,149.77,149.94,23609.0,138.8708,139.2139,138.8616,139.0192,23609.0
2021-05-11 11:50:00,149.91,150.46,149.85,150.4,26528.0,138.9914,139.5013,138.9357,139.4457,26528.0
2021-05-11 11:55:00,150.38,150.51,150.06,150.06,36235.0,139.4271,139.5477,139.1304,139.1304,36235.0
2021-05-11 12:00:00,150.08,150.34,149.83,149.91,15540.0,139.149,139.39,138.9172,138.9914,15540.0
2021-05-11 12:05:00,149.93,150.21,149.81,150.06,18858.0,139.0099,139.2695,138.8986,139.1304,18858.0
2021-05-11 12:10:00,150.04,150.43,149.98,150.38,59270.0,139.1119,139.4735,139.0563,139.4271,59270.0
2021-05-11 12:15:00,150.42,150.67,150.27,150.59,39365.0,139.4642,139.696,139.3251,139.6218,39365.0
2021-05-11 12:20:00,150.57,150.6,150.07,150.31,14471.0,139.6033,139.6311,139.1397,139.3622,14471.0
2021-05-11 12:25:00,150.24,150.24,149.97,150.01,13415.0,139.2973,139.2973,139.047,139.0841,13415.0
2021-05-11 12:30:00,150.0,150.22,149.94,150.09,24191.0,139.0748,139.2788,139.0192,139.1583,24191.0
2021-05-11 12:35:00,150.11,150.49,150.06,150.37,12489.0,139.1768,139.5291,139.1304,139.4179,12489.0
2021-05-11 12:40:00,150.37,150.45,150.09,150.12,29329.0,139.4179,139.492,139.1583,139.1861,29329.0
2021-05-11 12:45:00,150.15,150.36,150.07,150.3,32535.0,139.2139,139.4086,139.1397,139.353,32535.0
2021-05-11 12:50:00,150.31,150.33,149.77,149.88,16727.0,139.3622,139.3808,138.8616,138.9636,16727.0
2021-05-11 12:55:00,149.89,150.2,149.89,150.19,26263.0,138.9728,139.2602,138.9728,139.251,26263.0
2021-05-11 13:00:00,150.18,150.65,150.11,150.65,24543.0,139.2417,139.6775,139.1768,139.6775,24543.0
2021-05-11 13:05:00,150.63,150.81,150.56,150.81,15305.0,139.6589,139.8258,139.594,139.8258,15305.0
2021-05-11 13:10:00,150.8,150.93,150.51,150.53,18994.0,139.8165,139.9371,139.5477,139.5662,18994.0
2021-05-11 13:15:00,150.56,150.84,150.44,150.75,17344.0,139.594,139.8536,139.4828,139.7702,17344.0
2021-05-11 13:20:00,150.71,151.06,150.71,151.06,13534.0,139.7331,140.0576,139.7331,140.0576,13534.0
2021-05-11 13:25:00,151.09,151.45,151.05,151.33,18983.0,140.0854,140.4192,140.0483,140.3079,18983.0
2021-05-11 13:30:00,151.38,151.48,151.31,151.39,12420.0,140.3543,140.447,140.2894,140.3636,12420.0
2021-05-11 13:35:00,151.41,151.79,151.41,151.75,34304.0,140.3821,140.7344,140.3821,140.6974,34304.0
2021-05-11 13:40:00,151.77,151.85,151.62,151.85,15435.0,140.7159,140.7901,140.5768,140.7901,15435.0
2021-05-11 13:45:00,151.87,152.0,151.78,151.87,17073.0,140.8086,140.9291,140.7252,140.8086,17073.0
2021-05-11 13:50:00,151.91,151.91,151.45,151.46,17722.0,140.8457,140.8457,140.4192,140.4285,17722.0
2021-05-11 13:55:00,151.49,151.85,151.49,151.73,15235.0,140.4563,140.7901,140.4563,140.6788,15235.0
2021-05-11 14:00:00,151.75,151.99,151.67,151.95,13913.0,140.6974,140.9199,140.6232,140.8828,13913.0
2021-05-11 14:05:00,151.97,152.0,151.71,151.74,24503.0,140.9013,140.9291,140.6603,140.6881,24503.0
2021-05-11 14:10:00,151.78,151.89,151.3,151.39,15075.0,140.7252,140.8272,140.2801,140.3636,15075.0
2021-05-11 14:15:00,151.43,151.62,151.36,151.58,13580.0,140.4007,140.5768,140.3358,140.5397,13580.0
2021-05-11 14:20:00,151.61,151.79,151.49,151.75,16130.0,140.5675,140.7344,140.4563,140.6974,16130.0
2021-05-11 14:25:00,151.77,152.09,151.58,151.93,18939.0,140.7159,141.0126,140.5397,140.8642,18939.0
2021-05-11 14:30:00,151.92,151.94,151.39,151.65,19870.0,140.855,140.8735,140.3636,140.6046,19870.0
2021-05-11 14:35:00,151.63,151.73,151.39,151.4,17857.0,140.5861,140.6788,140.3636,140.3728,17857.0
2021-05-11 14:40:00,151.38,151.6,151.26,151.49,23059.0,140.3543,140.5583,140.243,140.4563,23059.0
2021-05-11 14:45:00,151.52,151.74,151.43,151.71,27333.0,140.4841,140.6881,140.4007,140.6603,27333.0
2021-05-11 14:50:00,151.76,151.83,151.5,151.69,23771.0,140.7066,140.7715,140.4656,140.6417,23771.0
2021-05-11 14:55:00,151.72,151.9,151.56,151.61,23250.0,140.6695,140.8364,140.5212,140.5675,23250.0
2021-05-11 15:00:00,151.6,151.76,151.49,151.53,28672.0,140.5583,140.7066,140.4563,140.4934,28672.0
2021-05-11 15:05:00,151.56,151.68,151.24,151.3,24991.0,140.5212,140.6324,140.2245,140.2801,24991.0
2021-05-11 15:10:00,151.33,151.39,151.06,151.14,69633.0,140.3079,140.3636,140.0576,140.1318,69633.0
2021-05-11 15:15:00,151.11,151.53,150.98,151.46,25964.0,140.104,140.4934,139.9834,140.4285,25964.0
2021-05-11 15:20:00,151.47,151.55,151.24,151.34,24765.0,140.4377,140.5119,140.2245,140.3172,24765.0
2021-05-11 15:25:00,151.33,151.62,151.33,151.38,23988.0,140.3079,140.5768,140.3079,140.3543,23988.0
2021-05-11 15:30:00,151.36,151.44,150.79,150.83,32318.0,140.3358,140.4099,139.8073,139.8444,32318.0
2021-05-11 15:35:00,150.82,150.83,150.43,150.44,36148.0,139.8351,139.8444,139.4735,139.4828,36148.0
2021-05-11 15:40:00,150.44,150.55,150.36,150.42,48473.0,139.4828,139.5848,139.4086,139.4642,48473.0
2021-05-11 15:45:00,150.43,150.74,150.4,150.53,62341.0,139.4735,139.7609,139.4457,139.5662,62341.0
2021-05-11 15:50:00,150.51,150.76,150.39,150.72,76251.0,139.5477,139.7795,139.4364,139.7424,76251.0
2021-05-11 15:55:00,150.72,151.09,150.58,150.83,164013.0,139.7424,140.0854,139.6126,139.8444,164013.0
2021-05-12 09:30:00,147.4,148.28,147.31,148.2,84964.0,136.6642,137.4801,136.5807,137.4059,84964.0
2021-05-12 09:35:00,148.2,148.84,147.81,148.29,49624.0,137.4059,137.9993,137.0443,137.4894,49624.0
2021-05-12 09:40:00,148.34,148.77,147.92,148.48,43153.0,137.5357,137.9344,137.1463,137.6655,43153.0
2021-05-12 09:45:00,148.47,149.01,148.41,148.79,21381.0,137.6562,138.1569,137.6006,137.9529,21381.0
2021-05-12 09:50:00,148.92,148.92,148.34,148.43,25519.0,138.0735,138.0735,137.5357,137.6192,25519.0
2021-05-12 09:55:00,148.45,148.73,148.15,148.25,29402.0,137.6377,137.8973,137.3596,137.4523,29402.0
2021-05-12 10:00:00,148.28,148.28,147.82,147.93,28820.0,137.4801,137.4801,137.0536,137.1556,28820.0
2021-05-12 10:05:00,147.91,148.28,147.84,148.28,26747.0,137.137,137.4801,137.0721,137.4801,26747.0
2021-05-12 10:10:00,148.3,148.3,147.7,147.99,37343.0,137.4986,137.4986,136.9423,137.2112,37343.0
2021-05-12 10:15:00,148.01,148.06,147.68,147.74,18381.0,137.2298,137.2761,136.9238,136.9794,18381.0
2021-05-12 10:20:00,147.65,148.21,147.63,147.93,20248.0,136.896,137.4152,136.8774,137.1556,20248.0
2021-05-12 10:25:00,147.94,148.0,147.43,147.43,15595.0,137.1649,137.2205,136.692,136.692,15595.0
2021-05-12 10:30:00,147.41,147.92,147.33,147.79,19052.0,136.6735,137.1463,136.5993,137.0258,19052.0
2021-05-12 10:35:00,147.77,148.22,147.72,147.89,46046.0,137.0072,137.4245,136.9609,137.1185,46046.0
2021-05-12 10:40:00,147.84,148.01,147.61,147.86,30963.0,137.0721,137.2298,136.8589,137.0907,30963.0
2021-05-12 10:45:00,147.84,148.13,147.72,147.78,18904.0,137.0721,137.341,136.9609,137.0165,18904.0
2021-05-12 10:50:00,147.74,147.93,147.6,147.7,11931.0,136.9794,137.1556,136.8496,136.9423,11931.0
2021-05-12 10:55:00,147.71,147.93,147.6,147.92,24053.0,136.9516,137.1556,136.8496,137.1463,24053.0
2021-05-12 11:00:00,147.87,148.14,147.8,148.09,26386.0,137.0999,137.3503,137.035,137.3039,26386.0
2021-05-12 11:05:00,148.06,148.13,147.76,148.12,20726.0,137.2761,137.341,136.998,137.3317,20726.0
2021-05-12 11:10:00,148.11,148.24,147.96,148.2,43829.0,137.3225,137.443,137.1834,137.4059,43829.0
2021-05-12 11:15:00,148.2,148.48,148.19,148.37,42564.0,137.4059,137.6655,137.3966,137.5635,42564.0
2021-05-12 11:20:00,148.33,148.42,148.04,148.06,15699.0,137.5264,137.6099,137.2576,137.2761,15699.0
2021-05-12 11:25:00,148.03,148.12,147.86,147.94,14728.0,137.2483,137.3317,137.0907,137.1649,14728.0
2021-05-12 11:30:00,147.9,148.04,147.87,147.87,18417.0,137.1278,137.2576,137.0999,137.0999,18417.0
2021-05-12 11:35:00,147.86,147.88,147.52,147.63,22183.0,137.0907,137.1092,136.7754,136.8774,22183.0
2021-05-12 11:40:00,147.55,147.82,147.46,147.79,20279.0,136.8033,137.0536,136.7198,137.0258,20279.0
2021-05-12 11:45:00,147.81,147.82,147.55,147.58,17330.0,137.0443,137.0536,136.8033,136.8311,17330.0
2021-05-12 11:50:00,147.45,147.46,147.14,147.18,12561.0,136.7105,136.7198,136.4231,136.4602,12561.0
2021-05-12 11:55:00,147.14,147.18,146.68,146.75,36756.0,136.4231,136.4602,135.9966,136.0615,36756.0
2021-05-12 12:00:00,146.71,146.77,146.5,146.55,29648.0,136.0244,136.0801,135.8297,135.8761,29648.0
2021-05-12 12:05:00,146.54,146.63,146.47,146.55,23650.0,135.8668,135.9503,135.8019,135.8761,23650.0
2021-05-12 12:10:00,146.53,146.58,146.26,146.26,29479.0,135.8575,135.9039,135.6072,135.6072,29479.0
2021-05-12 12:15:00,146.23,146.39,146.17,146.33,59139.0,135.5794,135.7277,135.5238,135.6721,59139.0
2021-05-12 12:20:00,146.34,146.83,146.3,146.72,26171.0,135.6814,136.1357,135.6443,136.0337,26171.0
2021-05-12 12:25:00,146.72,147.0,146.7,146.81,18744.0,136.0337,136.2933,136.0152,136.1172,18744.0
2021-05-12 12:30:00,146.77,147.03,146.68,146.89,20976.0,136.0801,136.3211,135.9966,136.1913,20976.0
2021-05-12 12:35:00,146.97,147.01,146.65,146.67,12731.0,136.2655,136.3026,135.9688,135.9874,12731.0
2021-05-12 12:40:00,146.65,146.65,146.3,146.46,46247.0,135.9688,135.9688,135.6443,135.7926,46247.0
2021-05-12 12:45:00,146.46,146.67,146.24,146.54,60499.0,135.7926,135.9874,135.5887,135.8668,60499.0
2021-05-12 12:50:00,146.55,146.83,146.52,146.74,27580.0,135.8761,136.1357,135.8483,136.0523,27580.0
2021-05-12 12:55:00,146.73,146.85,146.6,146.85,15446.0,136.043,136.1542,135.9224,136.1542,15446.0
2021-05-12 13:00:00,146.82,147.41,146.8,147.39,24491.0,136.1264,136.6735,136.1079,136.6549,24491.0
2021-05-12 13:05:00,147.43,147.49,147.15,147.33,11153.0,136.692,136.7476,136.4324,136.5993,11153.0
2021-05-12 13:10:00,147.32,147.51,147.26,147.34,26516.0,136.59,136.7662,136.5344,136.6086,26516.0
2021-05-12 13:15:00,147.32,147.36,146.87,146.91,15371.0,136.59,136.6271,136.1728,136.2099,15371.0
2021-05-12 13:20:00,146.85,146.96,146.78,146.86,11530.0,136.1542,136.2562,136.0893,136.1635,11530.0
2021-05-12 13:25:00,146.86,146.96,146.72,146.83,17108.0,136.1635,136.2562,136.0337,136.1357,17108.0
2021-05-12 13:30:00,146.79,146.91,146.5,146.56,16076.0,136.0986,136.2099,135.8297,135.8854,16076.0
2021-05-12 13:35:00,146.58,147.03,146.56,146.92,20067.0,135.9039,136.3211,135.8854,136.2191,20067.0
2021-05-12 13:40:00,146.93,146.93,146.69,146.75,13430.0,136.2284,136.2284,136.0059,136.0615,13430.0
2021-05-12 13:45:00,146.79,146.79,146.45,146.5,18327.0,136.0986,136.0986,135.7834,135.8297,18327.0
2021-05-12 13:50:00,146.53,146.79,146.44,146.76,14861.0,135.8575,136.0986,135.7741,136.0708,14861.0
2021-05-12 13:55:00,146.84,146.84,146.41,146.48,23208.0,136.145,136.145,135.7463,135.8112,23208.0
2021-05-12 14:00:00,146.46,146.56,146.27,146.28,17924.0,135.7926,135.8854,135.6165,135.6258,17924.0
2021-05-12 14:05:00,146.26,146.31,146.12,146.14,24807.0,135.6072,135.6536,135.4774,135.496,24807.0
2021-05-12 14:10:00,146.17,146.23,146.06,146.14,33144.0,135.5238,135.5794,135.4218,135.496,33144.0
2021-05-12 14:15:00,146.12,146.18,145.96,146.18,29827.0,135.4774,135.533,135.3291,135.533,29827.0
2021-05-12 14:20:00,146.26,146.33,146.1,146.22,31857.0,135.6072,135.6721,135.4589,135.5701,31857.0
2021-05-12 14:25:00,146.26,146.47,146.18,146.42,18870.0,135.6072,135.8019,135.533,135.7556,18870.0
2021-05-12 14:30:00,146.41,146.71,146.21,146.65,35585.0,135.7463,136.0244,135.5609,135.9688,35585.0
2021-05-12 14:35:00,146.65,146.79,146.37,146.75,32610.0,135.9688,136.0986,135.7092,136.0615,32610.0
2021-05-12 14:40:00,146.69,146.81,146.54,146.54,24759.0,136.0059,136.1172,135.8668,135.8668,24759.0
2021-05-12 14:45:00,146.55,146.74,146.47,146.67,19208.0,135.8761,136.0523,135.8019,135.9874,19208.0
2021-05-12 14:50:00,146.67,146.95,146.67,146.81,25406.0,135.9874,136.247,135.9874,136.1172,25406.0
2021-05-12 14:55:00,146.86,146.86,146.51,146.54,31464.0,136.1635,136.1635,135.839,135.8668,31464.0
2021-05-12 15:00:00,146.5,146.59,146.28,146.28,41189.0,135.8297,135.9132,135.6258,135.6258,41189.0
2021-05-12 15:05:00,146.29,146.44,146.23,146.42,33730.0,135.635,135.7741,135.5794,135.7556,33730.0
2021-05-12 15:10:00,146.39,146.45,146.05,146.17,40885.0,135.7277,135.7834,135.4125,135.5238,40885.0
2021-05-12 15:15:00,146.18,146.32,146.06,146.09,38464.0,135.533,135.6628,135.4218,135.4496,38464.0
2021-05-12 15:20:00,146.11,146.22,145.83,145.87,52038.0,135.4681,135.5701,135.2085,135.2456,52038.0
2021-05-12 15:25:00,145.88,146.11,145.88,145.92,37413.0,135.2549,135.4681,135.2549,135.292,37413.0
2021-05-12 15:30:00,145.93,146.26,145.82,146.15,59047.0,135.3012,135.6072,135.1993,135.5052,59047.0
2021-05-12 15:35:00,146.12,146.12,145.89,146.03,56525.0,135.4774,135.4774,135.2642,135.394,56525.0
2021-05-12 15:40:00,146.05,146.17,145.97,146.01,53493.0,135.4125,135.5238,135.3383,135.3754,53493.0
2021-05-12 15:45:00,145.99,146.37,145.99,146.14,77942.0,135.3569,135.7092,135.3569,135.496,77942.0
2021-05-12 15:50:00,146.11,146.14,145.65,145.71,107707.0,135.4681,135.496,135.0416,135.0973,107707.0
2021-05-12 15:55:00,145.72,146.2,145.7,146.11,228647.0,135.1065,135.5516,135.088,135.4681,228647.0
2021-05-13 09:30:00,147.64,148.34,147.6,148.15,53841.0,136.8867,137.5357,136.8496,137.3596,53841.0
2021-05-13 09:35:00,148.13,148.37,147.67,147.67,50980.0,137.341,137.5635,136.9145,136.9145,50980.0
2021-05-13 09:40:00,147.69,148.6,147.69,148.38,31641.0,136.9331,137.7768,136.9331,137.5728,31641.0
2021-05-13 09:45:00,148.38,148.95,148.38,148.52,28062.0,137.5728,138.1013,137.5728,137.7026,28062.0
2021-05-13 09:50:00,148.46,149.22,148.34,149.07,23291.0,137.647,138.3516,137.5357,138.2125,23291.0
2021-05-13 09:55:00,149.06,149.33,148.94,149.0,34052.0,138.2033,138.4536,138.092,138.1476,34052.0
2021-05-13 10:00:00,149.03,149.21,148.81,149.03,67460.0,138.1755,138.3424,137.9715,138.1755,67460.0
2021-05-13 10:05:00,149.06,149.15,148.37,148.37,31081.0,138.2033,138.2867,137.5635,137.5635,31081.0
2021-05-13 10:10:00,148.38,148.94,148.21,148.52,19597.0,137.5728,138.092,137.4152,137.7026,19597.0
2021-05-13 10:15:00,148.57,148.9,148.55,148.59,15938.0,137.749,138.0549,137.7304,137.7675,15938.0
2021-05-13 10:20:00,148.56,148.84,148.38,148.83,13726.0,137.7397,137.9993,137.5728,137.99,13726.0
2021-05-13 10:25:00,148.8,148.83,148.19,148.22,10956.0,137.9622,137.99,137.3966,137.4245,10956.0
2021-05-13 10:30:00,148.32,148.53,148.19,148.48,12390.0,137.5172,137.7119,137.3966,137.6655,12390.0
2021-05-13 10:35:00,148.38,148.44,147.95,148.2,16035.0,137.5728,137.6284,137.1741,137.4059,16035.0
2021-05-13 10:40:00,148.17,148.27,147.92,147.94,21182.0,137.3781,137.4708,137.1463,137.1649,21182.0
2021-05-13 10:45:00,147.95,148.26,147.86,148.11,19326.0,137.1741,137.4615,137.0907,137.3225,19326.0
2021-05-13 10:50:00,148.11,148.26,147.99,148.19,16250.0,137.3225,137.4615,137.2112,137.3966,16250.0
2021-05-13 10:55:00,148.2,148.53,148.02,148.05,30801.0,137.4059,137.7119,137.239,137.2668,30801.0
2021-05-13 11:00:00,147.98,147.99,147.54,147.6,11374.0,137.2019,137.2112,136.794,136.8496,11374.0
2021-05-13 11:05:00,147.55,147.64,147.28,147.31,25260.0,136.8033,136.8867,136.5529,136.5807,25260.0
2021-05-13 11:10:00,147.3,147.44,147.16,147.18,18165.0,136.5715,136.7013,136.4417,136.4602,18165.0
2021-05-13 11:15:00,147.19,147.34,147.07,147.27,20624.0,136.4695,136.6086,136.3582,136.5436,20624.0
2021-05-13 11:20:00,147.36,147.44,147.08,147.14,24096.0,136.6271,136.7013,136.3675,136.4231,24096.0
2021-05-13 11:25:00,147.07,147.15,146.53,146.61,21622.0,136.3582,136.4324,135.8575,135.9317,21622.0
2021-05-13 11:30:00,146.63,146.83,146.39,146.8,18617.0,135.9503,136.1357,135.7277,136.1079,18617.0
2021-05-13 11:35:00,146.79,147.02,146.7,146.96,13675.0,136.0986,136.3119,136.0152,136.2562,13675.0
2021-05-13 11:40:00,146.93,146.93,146.2,146.21,21387.0,136.2284,136.2284,135.5516,135.5609,21387.0
2021-05-13 11:45:00,146.22,146.69,146.2,146.65,20815.0,135.5701,136.0059,135.5516,135.9688,20815.0
2021-05-13 11:50:00,146.6,146.74,146.51,146.61,8467.0,135.9224,136.0523,135.839,135.9317,8467.0
2021-05-13 11:55:00,146.74,146.74,146.32,146.43,13247.0,136.0523,136.0523,135.6628,135.7648,13247.0
2021-05-13 12:00:00,146.53,146.89,146.41,146.61,11995.0,135.8575,136.1913,135.7463,135.9317,11995.0
2021-05-13 12:05:00,146.63,146.82,146.6,146.76,10012.0,135.9503,136.1264,135.9224,136.0708,10012.0
2021-05-13 12:10:00,146.71,146.97,146.71,146.95,8996.0,136.0244,136.2655,136.0244,136.247,8996.0
2021-05-13 12:15:00,146.97,147.02,146.78,146.8,20871.0,136.2655,136.3119,136.0893,136.1079,20871.0
2021-05-13 12:20:00,146.83,146.88,146.53,146.55,30040.0,136.1357,136.1821,135.8575,135.8761,30040.0
2021-05-13 12:25:00,146.63,146.83,146.62,146.76,13603.0,135.9503,136.1357,135.941,136.0708,13603.0
2021-05-13 12:30:00,146.76,147.17,146.76,147.08,15156.0,136.0708,136.4509,136.0708,136.3675,15156.0
2021-05-13 12:35:00,147.11,147.22,146.78,146.78,12955.0,136.3953,136.4973,136.0893,136.0893,12955.0
2021-05-13 12:40:00,146.81,146.81,146.46,146.52,14088.0,136.1172,136.1172,135.7926,135.8483,14088.0
2021-05-13 12:45:00,146.58,146.77,146.55,146.72,8729.0,135.9039,136.0801,135.8761,136.0337,8729.0
2021-05-13 12:50:00,146.77,146.81,146.31,146.42,18489.0,136.0801,136.1172,135.6536,135.7556,18489.0
2021-05-13 12:55:00,146.43,146.44,146.05,146.21,20247.0,135.7648,135.7741,135.4125,135.5609,20247.0
2021-05-13 13:00:00,146.16,146.42,145.91,146.28,20355.0,135.5145,135.7556,135.2827,135.6258,20355.0
2021-05-13 13:05:00,146.31,146.51,146.15,146.44,13254.0,135.6536,135.839,135.5052,135.7741,13254.0
2021-05-13 13:10:00,146.46,146.76,146.4,146.72,18718.0,135.7926,136.0708,135.737,136.0337,18718.0
2021-05-13 13:15:00,146.71,146.8,146.49,146.5,22201.0,136.0244,136.1079,135.8205,135.8297,22201.0
2021-05-13 13:20:00,146.52,146.56,145.99,146.03,17142.0,135.8483,135.8854,135.3569,135.394,17142.0
2021-05-13 13:25:00,146.02,146.2,145.85,146.15,22997.0,135.3847,135.5516,135.2271,135.5052,22997.0
2021-05-13 13:30:00,146.15,146.26,145.76,145.78,18539.0,135.5052,135.6072,135.1436,135.1622,18539.0
2021-05-13 13:35:00,145.78,145.97,145.62,145.78,14828.0,135.1622,135.3383,135.0138,135.1622,14828.0
2021-05-13 13:40:00,145.8,145.98,145.79,145.98,14806.0,135.1807,135.3476,135.1714,135.3476,14806.0
2021-05-13 13:45:00,145.97,146.09,145.64,145.72,24515.0,135.3383,135.4496,135.0324,135.1065,24515.0
2021-05-13 13:50:00,145.8,146.34,145.76,146.31,12473.0,135.1807,135.6814,135.1436,135.6536,12473.0
2021-05-13 13:55:00,146.34,146.46,146.14,146.22,14601.0,135.6814,135.7926,135.496,135.5701,14601.0
2021-05-13 14:00:00,146.24,146.6,146.24,146.51,12118.0,135.5887,135.9224,135.5887,135.839,12118.0
2021-05-13 14:05:00,146.55,147.08,146.49,146.87,17608.0,135.8761,136.3675,135.8205,136.1728,17608.0
2021-05-13 14:10:00,146.88,147.07,146.85,146.96,26349.0,136.1821,136.3582,136.1542,136.2562,26349.0
2021-05-13 14:15:00,146.98,147.07,146.8,146.8,26413.0,136.2748,136.3582,136.1079,136.1079,26413.0
2021-05-13 14:20:00,146.81,147.13,146.77,146.9,24077.0,136.1172,136.4138,136.0801,136.2006,24077.0
2021-05-13 14:25:00,146.82,147.06,146.78,147.04,14897.0,136.1264,136.3489,136.0893,136.3304,14897.0
2021-05-13 14:30:00,147.04,147.09,146.8,147.05,31922.0,136.3304,136.3768,136.1079,136.3397,31922.0
2021-05-13 14:35:00,147.12,147.41,147.08,147.25,23415.0,136.4046,136.6735,136.3675,136.5251,23415.0
2021-05-13 14:40:00,147.29,147.5,147.15,147.38,18304.0,136.5622,136.7569,136.4324,136.6456,18304.0
2021-05-13 14:45:00,147.4,147.45,147.18,147.31,20160.0,136.6642,136.7105,136.4602,136.5807,20160.0
2021-05-13 14:50:00,147.34,147.37,147.1,147.24,16057.0,136.6086,136.6364,136.386,136.5158,16057.0
2021-05-13 14:55:00,147.26,147.28,146.9,146.97,24841.0,136.5344,136.5529,136.2006,136.2655,24841.0
2021-05-13 15:00:00,146.93,147.28,146.91,147.18,15209.0,136.2284,136.5529,136.2099,136.4602,15209.0
2021-05-13 15:05:00,147.2,147.54,147.2,147.52,12161.0,136.4787,136.794,136.4787,136.7754,12161.0
2021-05-13 15:10:00,147.52,147.52,147.17,147.35,32615.0,136.7754,136.7754,136.4509,136.6178,32615.0
2021-05-13 15:15:00,147.41,147.57,147.32,147.47,20535.0,136.6735,136.8218,136.59,136.7291,20535.0
2021-05-13 15:20:00,147.5,147.53,147.22,147.42,69635.0,136.7569,136.7847,136.4973,136.6827,69635.0
2021-05-13 15:25:00,147.43,147.69,147.36,147.65,42912.0,136.692,136.9331,136.6271,136.896,42912.0
2021-05-13 15:30:00,147.64,147.93,147.57,147.66,77382.0,136.8867,137.1556,136.8218,136.9052,77382.0
2021-05-13 15:35:00,147.66,147.81,147.45,147.5,34595.0,136.9052,137.0443,136.7105,136.7569,34595.0
2021-05-13 15:40:00,147.44,147.58,147.28,147.45,39690.0,136.7013,136.8311,136.5529,136.7105,39690.0
2021-05-13 15:45:00,147.41,147.59,147.36,147.37,55589.0,136.6735,136.8403,136.6271,136.6364,55589.0
2021-05-13 15:50:00,147.38,147.38,146.75,146.75,107776.0,136.6456,136.6456,136.0615,136.0615,107776.0
2021-05-13 15:55:00,146.77,146.84,146.43,146.58,199495.0,136.0801,136.145,135.7648,135.9039,199495.0
2021-05-14 09:30:00,147.99,148.64,147.35,147.94,88659.0,137.2112,137.8139,136.6178,137.1649,88659.0
2021-05-14 09:35:00,147.88,147.92,146.63,146.81,31313.0,137.1092,137.1463,135.9503,136.1172,31313.0
2021-05-14 09:40:00,146.86,147.24,146.63,147.11,61436.0,136.1635,136.5158,135.9503,136.3953,61436.0
2021-05-14 09:45:00,147.17,147.52,146.92,147.1,36517.0,136.4509,136.7754,136.2191,136.386,36517.0
2021-05-14 09:50:00,147.1,147.65,146.94,147.53,54444.0,136.386,136.896,136.2377,136.7847,54444.0
2021-05-14 09:55:00,147.51,147.75,147.31,147.7,64764.0,136.7662,136.9887,136.5807,136.9423,64764.0
2021-05-14 10:00:00,147.7,147.82,147.47,147.67,38258.0,136.9423,137.0536,136.7291,136.9145,38258.0
2021-05-14 10:05:00,147.63,147.74,147.42,147.64,30413.0,136.8774,136.9794,136.6827,136.8867,30413.0
2021-05-14 10:10:00,147.61,148.56,147.58,148.5,27792.0,136.8589,137.7397,136.8311,137.6841,27792.0
2021-05-14 10:15:00,148.5,148.57,148.17,148.28,35928.0,137.6841,137.749,137.3781,137.4801,35928.0
2021-05-14 10:20:00,148.31,148.6,148.21,148.56,45638.0,137.5079,137.7768,137.4152,137.7397,45638.0
2021-05-14 10:25:00,148.6,148.97,148.53,148.75,79797.0,137.7768,138.1198,137.7119,137.9159,79797.0
2021-05-14 10:30:00,148.73,149.04,148.71,148.86,31484.0,137.8973,138.1847,137.8788,138.0178,31484.0
2021-05-14 10:35:00,148.85,148.94,148.61,148.87,18550.0,138.0086,138.092,137.7861,138.0271,18550.0
2021-05-14 10:40:00,148.92,149.29,148.89,149.06,36859.0,138.0735,138.4165,138.0457,138.2033,36859.0
2021-05-14 10:45:00,149.14,149.47,149.14,149.47,52161.0,138.2774,138.5834,138.2774,138.5834,52161.0
2021-05-14 10:50:00,149.49,149.53,149.31,149.43,30278.0,138.602,138.639,138.4351,138.5463,30278.0
2021-05-14 10:55:00,149.47,149.53,149.24,149.25,21569.0,138.5834,138.639,138.3702,138.3794,21569.0
2021-05-14 11:00:00,149.3,149.34,148.69,148.69,19488.0,138.4258,138.4629,137.8602,137.8602,19488.0
2021-05-14 11:05:00,148.71,149.03,148.71,148.78,15478.0,137.8788,138.1755,137.8788,137.9437,15478.0
2021-05-14 11:10:00,148.9,148.99,148.78,148.84,15813.0,138.0549,138.1384,137.9437,137.9993,15813.0
2021-05-14 11:15:00,148.88,149.16,148.88,149.12,26718.0,138.0364,138.296,138.0364,138.2589,26718.0
2021-05-14 11:20:00,149.13,149.18,148.93,149.15,14301.0,138.2682,138.3145,138.0827,138.2867,14301.0
2021-05-14 11:25:00,149.12,149.23,149.01,149.08,12924.0,138.2589,138.3609,138.1569,138.2218,12924.0
2021-05-14 11:30:00,149.1,149.22,149.04,149.17,15317.0,138.2404,138.3516,138.1847,138.3053,15317.0
2021-05-14 11:35:00,149.2,149.32,149.16,149.32,21560.0,138.3331,138.4443,138.296,138.4443,21560.0
2021-05-14 11:40:00,149.28,149.52,149.25,149.52,26487.0,138.4073,138.6298,138.3794,138.6298,26487.0
2021-05-14 11:45:00,149.56,149.62,149.45,149.53,25947.0,138.6669,138.7225,138.5649,138.639,25947.0
2021-05-14 11:50:00,149.49,149.63,149.47,149.61,86898.0,138.602,138.7318,138.5834,138.7132,86898.0
2021-05-14 11:55:00,149.63,149.69,149.45,149.46,38462.0,138.7318,138.7874,138.5649,138.5741,38462.0
2021-05-14 12:00:00,149.44,149.77,149.42,149.71,41107.0,138.5556,138.8616,138.5371,138.8059,41107.0
2021-05-14 12:05:00,149.7,150.02,149.64,150.02,41581.0,138.7967,139.0934,138.741,139.0934,41581.0
2021-05-14 12:10:00,150.04,150.07,149.9,149.96,32902.0,139.1119,139.1397,138.9821,139.0377,32902.0
2021-05-14 12:15:00,149.97,150.03,149.88,150.03,18980.0,139.047,139.1026,138.9636,139.1026,18980.0
2021-05-14 12:20:00,150.06,150.1,149.83,149.88,21916.0,139.1304,139.1675,138.9172,138.9636,21916.0
2021-05-14 12:25:00,149.86,149.98,149.75,149.77,22649.0,138.945,139.0563,138.843,138.8616,22649.0
2021-05-14 12:30:00,149.8,149.98,149.79,149.92,37697.0,138.8894,139.0563,138.8801,139.0006,37697.0
2021-05-14 12:35:00,149.95,149.97,149.71,149.87,18248.0,139.0285,139.047,138.8059,138.9543,18248.0
2021-05-14 12:40:00,149.87,150.0,149.85,149.93,15181.0,138.9543,139.0748,138.9357,139.0099,15181.0
2021-05-14 12:45:00,149.93,150.13,149.86,150.07,23221.0,139.0099,139.1953,138.945,139.1397,23221.0
2021-05-14 12:50:00,150.06,150.09,149.96,150.07,7686.0,139.1304,139.1583,139.0377,139.1397,7686.0
2021-05-14 12:55:00,150.09,150.24,150.08,150.21,30363.0,139.1583,139.2973,139.149,139.2695,30363.0
2021-05-14 13:00:00,150.21,150.32,149.91,149.91,20039.0,139.2695,139.3715,138.9914,138.9914,20039.0
2021-05-14 13:05:00,149.93,150.06,149.9,149.97,17900.0,139.0099,139.1304,138.9821,139.047,17900.0
2021-05-14 13:10:00,149.99,150.19,149.95,150.08,11699.0,139.0655,139.251,139.0285,139.149,11699.0
2021-05-14 13:15:00,150.14,150.2,150.09,150.09,11288.0,139.2046,139.2602,139.1583,139.1583,11288.0
2021-05-14 13:20:00,150.08,150.13,149.98,150.05,20002.0,139.149,139.1953,139.0563,139.1212,20002.0
2021-05-14 13:25:00,150.06,150.09,149.98,150.02,12925.0,139.1304,139.1583,139.0563,139.0934,12925.0
2021-05-14 13:30:00,150.02,150.09,149.83,149.99,23318.0,139.0934,139.1583,138.9172,139.0655,23318.0
2021-05-14 13:35:00,149.99,150.02,149.85,149.85,11135.0,139.0655,139.0934,138.9357,138.9357,11135.0
2021-05-14 13:40:00,149.85,150.01,149.83,149.96,13298.0,138.9357,139.0841,138.9172,139.0377,13298.0
2021-05-14 13:45:00,149.92,150.22,149.92,150.21,11780.0,139.0006,139.2788,139.0006,139.2695,11780.0
2021-05-14 13:50:00,150.23,150.42,150.22,150.34,12770.0,139.2881,139.4642,139.2788,139.39,12770.0
2021-05-14 13:55:00,150.35,150.5,150.35,150.46,11240.0,139.3993,139.5384,139.3993,139.5013,11240.0
2021-05-14 14:00:00,150.5,150.68,150.38,150.63,24274.0,139.5384,139.7053,139.4271,139.6589,24274.0
2021-05-14 14:05:00,150.65,150.67,150.5,150.51,16678.0,139.6775,139.696,139.5384,139.5477,16678.0
2021-05-14 14:10:00,150.46,150.58,150.35,150.58,39556.0,139.5013,139.6126,139.3993,139.6126,39556.0
2021-05-14 14:15:00,150.59,150.64,150.5,150.58,15184.0,139.6218,139.6682,139.5384,139.6126,15184.0
2021-05-14 14:20:00,150.58,150.62,150.4,150.44,17421.0,139.6126,139.6497,139.4457,139.4828,17421.0
2021-05-14 14:25:00,150.45,150.47,150.29,150.44,44466.0,139.492,139.5106,139.3437,139.4828,44466.0
2021-05-14 14:30:00,150.47,150.55,150.39,150.47,18535.0,139.5106,139.5848,139.4364,139.5106,18535.0
2021-05-14 14:35:00,150.46,150.6,150.4,150.57,31860.0,139.5013,139.6311,139.4457,139.6033,31860.0
2021-05-14 14:40:00,150.6,150.77,150.5,150.5,28166.0,139.6311,139.7887,139.5384,139.5384,28166.0
2021-05-14 14:45:00,150.54,150.68,150.4,150.46,54599.0,139.5755,139.7053,139.4457,139.5013,54599.0
2021-05-14 14:50:00,150.45,150.65,150.42,150.63,39035.0,139.492,139.6775,139.4642,139.6589,39035.0
2021-05-14 14:55:00,150.66,150.68,150.42,150.5,32253.0,139.6867,139.7053,139.4642,139.5384,32253.0
2021-05-14 15:00:00,150.51,150.52,150.21,150.4,35796.0,139.5477,139.5569,139.2695,139.4457,35796.0
2021-05-14 15:05:00,150.4,150.43,150.23,150.3,20162.0,139.4457,139.4735,139.2881,139.353,20162.0
2021-05-14 15:10:00,150.33,150.34,150.12,150.22,30309.0,139.3808,139.39,139.1861,139.2788,30309.0
2021-05-14 15:15:00,150.22,150.33,150.02,150.02,20996.0,139.2788,139.3808,139.0934,139.0934,20996.0
2021-05-14 15:20:00,150.03,150.2,149.91,149.91,39706.0,139.1026,139.2602,138.9914,138.9914,39706.0
2021-05-14 15:25:00,149.95,150.1,149.78,150.1,25893.0,139.0285,139.1675,138.8708,139.1675,25893.0
2021-05-14 15:30:00,150.08,150.1,149.63,149.76,27936.0,139.149,139.1675,138.7318,138.8523,27936.0
2021-05-14 15:35:00,149.77,150.03,149.75,150.0,29296.0,138.8616,139.1026,138.843,139.0748,29296.0
2021-05-14 15:40:00,149.99,150.03,149.8,149.93,30343.0,139.0655,139.1026,138.8894,139.0099,30343.0
2021-05-14 15:45:00,149.94,150.03,149.79,150.01,45200.0,139.0192,139.1026,138.8801,139.0841,45200.0
2021-05-14 15:50:00,150.0,150.06,149.61,149.98,87957.0,139.0748,139.1304,138.7132,139.0563,87957.0
2021-05-14 15:55:00,149.97,150.0,149.53,149.61,127826.0,139.047,139.0748,138.639,138.7132,127826.0
2021-05-17 09:30:00,148.96,148.96,147.77,147.94,68355.0,138.1106,138.1106,137.0072,137.1649,68355.0
2021-05-17 09:35:00,147.84,148.56,147.8,148.45,21247.0,137.0721,137.7397,137.035,137.6377,21247.0
2021-05-17 09:40:00,148.51,148.7,147.38,147.38,21626.0,137.6933,137.8695,136.6456,136.6456,21626.0
2021-05-17 09:45:00,147.38,147.66,147.19,147.48,33719.0,136.6456,136.9052,136.4695,136.7384,33719.0
2021-05-17 09:50:00,147.38,147.48,146.49,146.58,18246.0,136.6456,136.7384,135.8205,135.9039,18246.0
2021-05-17 09:55:00,146.47,146.62,146.09,146.14,26645.0,135.8019,135.941,135.4496,135.496,26645.0
2021-05-17 10:00:00,146.14,146.38,145.83,146.34,63188.0,135.496,135.7185,135.2085,135.6814,63188.0
2021-05-17 10:05:00,146.34,146.69,146.29,146.64,33130.0,135.6814,136.0059,135.635,135.9595,33130.0
2021-05-17 10:10:00,146.58,147.09,146.47,146.85,61861.0,135.9039,136.3768,135.8019,136.1542,61861.0
2021-05-17 10:15:00,146.9,147.54,146.6,147.46,39233.0,136.2006,136.794,135.9224,136.7198,39233.0
2021-05-17 10:20:00,147.41,147.75,147.37,147.66,22146.0,136.6735,136.9887,136.6364,136.9052,22146.0
2021-05-17 10:25:00,147.67,147.74,147.28,147.28,38037.0,136.9145,136.9794,136.5529,136.5529,38037.0
2021-05-17 10:30:00,147.23,147.48,146.8,146.91,47009.0,136.5066,136.7384,136.1079,136.2099,47009.0
2021-05-17 10:35:00,146.93,147.95,146.87,147.84,18758.0,136.2284,137.1741,136.1728,137.0721,18758.0
2021-05-17 10:40:00,147.86,148.11,147.81,148.01,44761.0,137.0907,137.3225,137.0443,137.2298,44761.0
2021-05-17 10:45:00,148.01,148.03,147.43,147.64,97813.0,137.2298,137.2483,136.692,136.8867,97813.0
2021-05-17 10:50:00,147.68,148.08,147.65,148.0,63817.0,136.9238,137.2947,136.896,137.2205,63817.0
2021-05-17 10:55:00,147.96,147.96,147.25,147.46,19115.0,137.1834,137.1834,136.5251,136.7198,19115.0
2021-05-17 11:00:00,147.48,147.53,146.99,147.22,80967.0,136.7384,136.7847,136.284,136.4973,80967.0
2021-05-17 11:05:00,147.18,147.46,146.93,146.95,42520.0,136.4602,136.7198,136.2284,136.247,42520.0
2021-05-17 11:10:00,146.94,147.43,146.64,147.36,34914.0,136.2377,136.692,135.9595,136.6271,34914.0
2021-05-17 11:15:00,147.35,147.7,147.21,147.3,19319.0,136.6178,136.9423,136.488,136.5715,19319.0
2021-05-17 11:20:00,147.32,147.54,147.25,147.32,12451.0,136.59,136.794,136.5251,136.59,12451.0
2021-05-17 11:25:00,147.23,147.45,147.23,147.33,24448.0,136.5066,136.7105,136.5066,136.5993,24448.0
2021-05-17 11:30:00,147.34,147.48,147.08,147.25,9143.0,136.6086,136.7384,136.3675,136.5251,9143.0
2021-05-17 11:35:00,147.26,147.44,147.21,147.3,10516.0,136.5344,136.7013,136.488,136.5715,10516.0
2021-05-17 11:40:00,147.28,147.34,147.18,147.28,16709.0,136.5529,136.6086,136.4602,136.5529,16709.0
2021-05-17 11:45:00,147.25,147.47,147.1,147.15,8491.0,136.5251,136.7291,136.386,136.4324,8491.0
2021-05-17 11:50:00,147.13,147.18,146.65,146.71,11938.0,136.4138,136.4602,135.9688,136.0244,11938.0
2021-05-17 11:55:00,146.69,146.9,146.64,146.88,19101.0,136.0059,136.2006,135.9595,136.1821,19101.0
2021-05-17 12:00:00,146.86,147.02,146.75,147.0,11863.0,136.1635,136.3119,136.0615,136.2933,11863.0
2021-05-17 12:05:00,146.98,147.13,146.89,146.92,15547.0,136.2748,136.4138,136.1913,136.2191,15547.0
2021-05-17 12:10:00,146.95,147.07,146.84,146.9,10017.0,136.247,136.3582,136.145,136.2006,10017.0
2021-05-17 12:15:00,146.88,147.15,146.79,147.09,11609.0,136.1821,136.4324,136.0986,136.3768,11609.0
2021-05-17 12:20:00,147.11,147.21,147.07,147.19,8762.0,136.3953,136.488,136.3582,136.4695,8762.0
2021-05-17 12:25:00,147.16,147.29,147.14,147.19,16661.0,136.4417,136.5622,136.4231,136.4695,16661.0
2021-05-17 12:30:00,147.15,147.23,147.07,147.2,13309.0,136.4324,136.5066,136.3582,136.4787,13309.0
2021-05-17 12:35:00,147.17,147.38,147.13,147.38,9602.0,136.4509,136.6456,136.4138,136.6456,9602.0
2021-05-17 12:40:00,147.35,147.57,147.31,147.56,14283.0,136.6178,136.8218,136.5807,136.8125,14283.0
2021-05-17 12:45:00,147.59,147.7,147.52,147.55,15163.0,136.8403,136.9423,136.7754,136.8033,15163.0
2021-05-17 12:50:00,147.54,147.58,147.24,147.35,12810.0,136.794,136.8311,136.5158,136.6178,12810.0
2021-05-17 12:55:00,147.36,147.37,147.17,147.22,15667.0,136.6271,136.6364,136.4509,136.4973,15667.0
2021-05-17 13:00:00,147.22,147.46,147.17,147.43,16438.0,136.4973,136.7198,136.4509,136.692,16438.0
2021-05-17 13:05:00,147.43,147.45,147.3,147.36,11457.0,136.692,136.7105,136.5715,136.6271,11457.0
2021-05-17 13:10:00,147.36,147.38,147.14,147.19,15734.0,136.6271,136.6456,136.4231,136.4695,15734.0
2021-05-17 13:15:00,147.22,147.24,146.9,146.92,14272.0,136.4973,136.5158,136.2006,136.2191,14272.0
2021-05-17 13:20:00,146.92,146.96,146.77,146.94,17776.0,136.2191,136.2562,136.0801,136.2377,17776.0
2021-05-17 13:25:00,146.92,147.08,146.89,146.97,10689.0,136.2191,136.3675,136.1913,136.2655,10689.0
2021-05-17 13:30:00,146.99,147.02,146.78,146.96,14068.0,136.284,136.3119,136.0893,136.2562,14068.0
2021-05-17 13:35:00,147.01,147.24,146.92,147.05,28488.0,136.3026,136.5158,136.2191,136.3397,28488.0
2021-05-17 13:40:00,147.05,147.07,146.74,146.91,46174.0,136.3397,136.3582,136.0523,136.2099,46174.0
2021-05-17 13:45:00,146.91,147.29,146.85,147.2,23042.0,136.2099,136.5622,136.1542,136.4787,23042.0
2021-05-17 13:50:00,147.21,147.28,147.12,147.23,25025.0,136.488,136.5529,136.4046,136.5066,25025.0
2021-05-17 13:55:00,147.17,147.3,147.13,147.26,13362.0,136.4509,136.5715,136.4138,136.5344,13362.0
2021-05-17 14:00:00,147.24,147.53,147.23,147.5,16041.0,136.5158,136.7847,136.5066,136.7569,16041.0
2021-05-17 14:05:00,147.48,147.59,147.44,147.55,12790.0,136.7384,136.8403,136.7013,136.8033,12790.0
2021-05-17 14:10:00,147.58,147.61,147.39,147.46,33275.0,136.8311,136.8589,136.6549,136.7198,33275.0
2021-05-17 14:15:00,147.43,147.48,147.25,147.26,29913.0,136.692,136.7384,136.5251,136.5344,29913.0
2021-05-17 14:20:00,147.26,147.49,147.24,147.33,10548.0,136.5344,136.7476,136.5158,136.5993,10548.0
2021-05-17 14:25:00,147.36,147.43,147.26,147.33,12497.0,136.6271,136.692,136.5344,136.5993,12497.0
2021-05-17 14:30:00,147.33,147.57,147.28,147.49,14091.0,136.5993,136.8218,136.5529,136.7476,14091.0
2021-05-17 14:35:00,147.51,147.51,147.14,147.21,15423.0,136.7662,136.7662,136.4231,136.488,15423.0
2021-05-17 14:40:00,147.21,147.31,147.03,147.05,22343.0,136.488,136.5807,136.3211,136.3397,22343.0
2021-05-17 14:45:00,147.07,147.29,146.99,147.28,12496.0,136.3582,136.5622,136.284,136.5529,12496.0
2021-05-17 14:50:00,147.24,147.55,147.22,147.46,36670.0,136.5158,136.8033,136.4973,136.7198,36670.0
2021-05-17 14:55:00,147.43,147.54,147.41,147.49,25829.0,136.692,136.794,136.6735,136.7476,25829.0
2021-05-17 15:00:00,147.51,147.7,147.43,147.67,36326.0,136.7662,136.9423,136.692,136.9145,36326.0
2021-05-17 15:05:00,147.68,147.81,147.6,147.72,48502.0,136.9238,137.0443,136.8496,136.9609,48502.0
2021-05-17 15:10:00,147.72,147.94,147.67,147.69,54620.0,136.9609,137.1649,136.9145,136.9331,54620.0
2021-05-17 15:15:00,147.68,147.84,147.63,147.67,29362.0,136.9238,137.0721,136.8774,136.9145,29362.0
2021-05-17 15:20:00,147.66,147.67,147.22,147.22,34087.0,136.9052,136.9145,136.4973,136.4973,34087.0
2021-05-17 15:25:00,147.25,147.31,147.05,147.3,64012.0,136.5251,136.5807,136.3397,136.5715,64012.0
2021-05-17 15:30:00,147.29,147.66,147.28,147.57,105396.0,136.5622,136.9052,136.5529,136.8218,105396.0
2021-05-17 15:35:00,147.55,147.73,147.35,147.62,88294.0,136.8033,136.9701,136.6178,136.8682,88294.0
2021-05-17 15:40:00,147.63,147.94,147.63,147.86,110853.0,136.8774,137.1649,136.8774,137.0907,110853.0
2021-05-17 15:45:00,147.85,148.16,147.84,147.97,96133.0,137.0814,137.3688,137.0721,137.1927,96133.0
2021-05-17 15:50:00,147.99,148.39,147.98,148.09,236821.0,137.2112,137.5821,137.2019,137.3039,236821.0
2021-05-17 15:55:00,148.09,148.29,148.05,148.09,241591.0,137.3039,137.4894,137.2668,137.3039,241591.0
2021-05-18 09:30:00,149.61,149.79,148.82,148.82,76026.0,138.7132,138.8801,137.9808,137.9808,76026.0
2021-05-18 09:35:00,148.78,149.49,148.75,149.49,72925.0,137.9437,138.602,137.9159,138.602,72925.0
2021-05-18 09:40:00,149.48,149.48,149.01,149.04,53475.0,138.5927,138.5927,138.1569,138.1847,53475.0
2021-05-18 09:45:00,149.05,149.24,148.21,148.28,82985.0,138.194,138.3702,137.4152,137.4801,82985.0
2021-05-18 09:50:00,148.21,148.43,148.0,148.42,44096.0,137.4152,137.6192,137.2205,137.6099,44096.0
2021-05-18 09:55:00,148.39,149.06,148.35,148.83,34178.0,137.5821,138.2033,137.545,137.99,34178.0
2021-05-18 10:00:00,148.82,148.82,148.15,148.26,29728.0,137.9808,137.9808,137.3596,137.4615,29728.0
2021-05-18 10:05:00,148.21,148.63,147.97,148.63,18647.0,137.4152,137.8046,137.1927,137.8046,18647.0
2021-05-18 10:10:00,148.71,149.1,148.66,149.03,47883.0,137.8788,138.2404,137.8324,138.1755,47883.0
2021-05-18 10:15:00,148.99,149.06,148.93,148.97,41452.0,138.1384,138.2033,138.0827,138.1198,41452.0
2021-05-18 10:20:00,148.99,149.15,148.97,149.0,68962.0,138.1384,138.2867,138.1198,138.1476,68962.0
2021-05-18 10:25:00,149.0,149.35,148.98,149.23,24031.0,138.1476,138.4722,138.1291,138.3609,24031.0
2021-05-18 10:30:00,149.25,149.47,149.02,149.05,17226.0,138.3794,138.5834,138.1662,138.194,17226.0
2021-05-18 10:35:00,149.05,149.13,148.81,148.83,16818.0,138.194,138.2682,137.9715,137.99,16818.0
2021-05-18 10:40:00,148.8,148.89,148.56,148.62,10133.0,137.9622,138.0457,137.7397,137.7953,10133.0
2021-05-18 10:45:00,148.63,148.96,148.58,148.89,14526.0,137.8046,138.1106,137.7582,138.0457,14526.0
2021-05-18 10:50:00,148.92,149.0,148.37,148.37,8108.0,138.0735,138.1476,137.5635,137.5635,8108.0
2021-05-18 10:55:00,148.35,148.47,148.25,148.45,15350.0,137.545,137.6562,137.4523,137.6377,15350.0
2021-05-18 11:00:00,148.46,148.46,148.23,148.39,10322.0,137.647,137.647,137.4337,137.5821,10322.0
2021-05-18 11:05:00,148.35,148.45,148.23,148.34,16449.0,137.545,137.6377,137.4337,137.5357,16449.0
2021-05-18 11:10:00,148.34,148.35,148.15,148.22,8154.0,137.5357,137.545,137.3596,137.4245,8154.0
2021-05-18 11:15:00,148.22,148.28,148.12,148.12,7005.0,137.4245,137.4801,137.3317,137.3317,7005.0
2021-05-18 11:20:00,148.09,148.25,148.04,148.14,9569.0,137.3039,137.4523,137.2576,137.3503,9569.0
2021-05-18 11:25:00,148.13,148.16,147.96,147.96,7105.0,137.341,137.3688,137.1834,137.1834,7105.0
2021-05-18 11:30:00,147.92,147.96,147.56,147.56,13014.0,137.1463,137.1834,136.8125,136.8125,13014.0
2021-05-18 11:35:00,147.57,147.57,147.14,147.47,25500.0,136.8218,136.8218,136.4231,136.7291,25500.0
2021-05-18 11:40:00,147.48,147.67,147.4,147.66,31388.0,136.7384,136.9145,136.6642,136.9052,31388.0
2021-05-18 11:45:00,147.66,147.92,147.63,147.91,42211.0,136.9052,137.1463,136.8774,137.137,42211.0
2021-05-18 11:50:00,147.91,147.95,147.52,147.62,22250.0,137.137,137.1741,136.7754,136.8682,22250.0
2021-05-18 11:55:00,147.62,147.84,147.51,147.77,26534.0,136.8682,137.0721,136.7662,137.0072,26534.0
2021-05-18 12:00:00,147.72,147.9,147.72,147.81,10442.0,136.9609,137.1278,136.9609,137.0443,10442.0
2021-05-18 12:05:00,147.85,148.15,147.85,148.14,15297.0,137.0814,137.3596,137.0814,137.3503,15297.0
2021-05-18 12:10:00,148.13,148.23,148.02,148.07,11399.0,137.341,137.4337,137.239,137.2854,11399.0
2021-05-18 12:15:00,148.09,148.21,147.97,148.02,17436.0,137.3039,137.4152,137.1927,137.239,17436.0
2021-05-18 12:20:00,148.03,148.24,147.88,148.24,15946.0,137.2483,137.443,137.1092,137.443,15946.0
2021-05-18 12:25:00,148.22,148.28,148.17,148.25,25676.0,137.4245,137.4801,137.3781,137.4523,25676.0
2021-05-18 12:30:00,148.25,148.27,148.16,148.22,14786.0,137.4523,137.4708,137.3688,137.4245,14786.0
2021-05-18 12:35:00,148.23,148.26,148.04,148.05,23275.0,137.4337,137.4615,137.2576,137.2668,23275.0
2021-05-18 12:40:00,148.03,148.2,148.03,148.12,11683.0,137.2483,137.4059,137.2483,137.3317,11683.0
2021-05-18 12:45:00,148.11,148.12,148.03,148.03,17020.0,137.3225,137.3317,137.2483,137.2483,17020.0
2021-05-18 12:50:00,148.04,148.18,148.02,148.18,12449.0,137.2576,137.3874,137.239,137.3874,12449.0
2021-05-18 12:55:00,148.19,148.25,148.04,148.09,13555.0,137.3966,137.4523,137.2576,137.3039,13555.0
2021-05-18 13:00:00,148.09,148.09,147.76,147.79,8860.0,137.3039,137.3039,136.998,137.0258,8860.0
2021-05-18 13:05:00,147.79,147.87,147.72,147.82,19927.0,137.0258,137.0999,136.9609,137.0536,19927.0
2021-05-18 13:10:00,147.81,147.84,147.68,147.68,63489.0,137.0443,137.0721,136.9238,136.9238,63489.0
2021-05-18 13:15:00,147.66,147.74,147.47,147.47,43873.0,136.9052,136.9794,136.7291,136.7291,43873.0
2021-05-18 13:20:00,147.49,147.66,147.42,147.52,55499.0,136.7476,136.9052,136.6827,136.7754,55499.0
2021-05-18 13:25:00,147.51,147.79,147.48,147.77,16774.0,136.7662,137.0258,136.7384,137.0072,16774.0
2021-05-18 13:30:00,147.78,148.0,147.78,147.9,38506.0,137.0165,137.2205,137.0165,137.1278,38506.0
2021-05-18 13:35:00,147.91,147.96,147.86,147.95,10985.0,137.137,137.1834,137.0907,137.1741,10985.0
2021-05-18 13:40:00,147.98,148.01,147.87,147.89,17487.0,137.2019,137.2298,137.0999,137.1185,17487.0
2021-05-18 13:45:00,147.9,147.99,147.76,147.83,16807.0,137.1278,137.2112,136.998,137.0629,16807.0
2021-05-18 13:50:00,147.81,147.87,147.58,147.63,18354.0,137.0443,137.0999,136.8311,136.8774,18354.0
2021-05-18 13:55:00,147.63,147.69,147.6,147.67,18744.0,136.8774,136.9331,136.8496,136.9145,18744.0
2021-05-18 14:00:00,147.63,147.79,147.57,147.63,19936.0,136.8774,137.0258,136.8218,136.8774,19936.0
2021-05-18 14:05:00,147.62,147.9,147.62,147.83,15823.0,136.8682,137.1278,136.8682,137.0629,15823.0
2021-05-18 14:10:00,147.86,147.89,147.78,147.86,8551.0,137.0907,137.1185,137.0165,137.0907,8551.0
2021-05-18 14:15:00,147.83,147.86,147.69,147.74,12429.0,137.0629,137.0907,136.9331,136.9794,12429.0
2021-05-18 14:20:00,147.75,147.78,147.48,147.48,26542.0,136.9887,137.0165,136.7384,136.7384,26542.0
2021-05-18 14:25:00,147.44,147.55,147.38,147.42,14664.0,136.7013,136.8033,136.6456,136.6827,14664.0
2021-05-18 14:30:00,147.41,147.58,147.21,147.22,34209.0,136.6735,136.8311,136.488,136.4973,34209.0
2021-05-18 14:35:00,147.19,147.24,146.99,146.99,28637.0,136.4695,136.5158,136.284,136.284,28637.0
2021-05-18 14:40:00,146.99,147.02,146.76,146.86,26526.0,136.284,136.3119,136.0708,136.1635,26526.0
2021-05-18 14:45:00,146.88,146.88,146.71,146.82,31756.0,136.1821,136.1821,136.0244,136.1264,31756.0
2021-05-18 14:50:00,146.81,147.18,146.76,147.15,37653.0,136.1172,136.4602,136.0708,136.4324,37653.0
2021-05-18 14:55:00,147.14,147.4,147.01,147.4,45942.0,136.4231,136.6642,136.3026,136.6642,45942.0
2021-05-18 15:00:00,147.38,147.42,147.22,147.33,17133.0,136.6456,136.6827,136.4973,136.5993,17133.0
2021-05-18 15:05:00,147.34,147.39,147.21,147.39,37925.0,136.6086,136.6549,136.488,136.6549,37925.0
2021-05-18 15:10:00,147.39,147.41,147.13,147.15,17727.0,136.6549,136.6735,136.4138,136.4324,17727.0
2021-05-18 15:15:00,147.2,147.28,147.12,147.21,20892.0,136.4787,136.5529,136.4046,136.488,20892.0
2021-05-18 15:20:00,147.23,147.32,147.13,147.26,22311.0,136.5066,136.59,136.4138,136.5344,22311.0
2021-05-18 15:25:00,147.27,147.35,147.17,147.17,30917.0,136.5436,136.6178,136.4509,136.4509,30917.0
2021-05-18 15:30:00,147.18,147.32,147.06,147.15,88759.0,136.4602,136.59,136.3489,136.4324,88759.0
2021-05-18 15:35:00,147.14,147.25,147.05,147.17,32253.0,136.4231,136.5251,136.3397,136.4509,32253.0
2021-05-18 15:40:00,147.19,147.33,147.1,147.18,76194.0,136.4695,136.5993,136.386,136.4602,76194.0
2021-05-18 15:45:00,147.18,147.21,146.57,146.66,90987.0,136.4602,136.488,135.8946,135.9781,90987.0
2021-05-18 15:50:00,146.65,146.82,146.27,146.35,218719.0,135.9688,136.1264,135.6165,135.6907,218719.0
2021-05-18 15:55:00,146.34,146.37,145.81,145.89,189225.0,135.6814,135.7092,135.19,135.2642,189225.0
2021-05-19 09:30:00,145.79,147.39,144.07,145.9,106550.0,135.1714,136.6549,133.5767,135.2734,106550.0
2021-05-19 09:35:00,145.89,146.34,145.03,145.14,61782.0,135.2642,135.6814,134.4668,134.5688,61782.0
2021-05-19 09:40:00,145.12,145.99,144.58,145.86,46002.0,134.5502,135.3569,134.0496,135.2363,46002.0
2021-05-19 09:45:00,145.91,147.45,145.8,147.06,182198.0,135.2827,136.7105,135.1807,136.3489,182198.0
2021-05-19 09:50:00,147.06,147.6,146.89,147.15,103513.0,136.3489,136.8496,136.1913,136.4324,103513.0
2021-05-19 09:55:00,147.09,147.3,146.69,146.69,74860.0,136.3768,136.5715,136.0059,136.0059,74860.0
2021-05-19 10:00:00,146.67,147.1,146.16,146.31,57559.0,135.9874,136.386,135.5145,135.6536,57559.0
2021-05-19 10:05:00,146.31,147.26,146.23,147.13,30394.0,135.6536,136.5344,135.5794,136.4138,30394.0
2021-05-19 10:10:00,147.09,147.29,146.65,147.12,19076.0,136.3768,136.5622,135.9688,136.4046,19076.0
2021-05-19 10:15:00,147.15,147.66,146.72,147.52,103006.0,136.4324,136.9052,136.0337,136.7754,103006.0
2021-05-19 10:20:00,147.51,148.19,147.42,148.02,85616.0,136.7662,137.3966,136.6827,137.239,85616.0
2021-05-19 10:25:00,147.97,150.0,147.82,149.47,86732.0,137.1927,139.0748,137.0536,138.5834,86732.0
2021-05-19 10:30:00,149.43,149.45,148.7,148.77,81333.0,138.5463,138.5649,137.8695,137.9344,81333.0
2021-05-19 10:35:00,148.8,149.37,148.61,149.25,55742.0,137.9622,138.4907,137.7861,138.3794,55742.0
2021-05-19 10:40:00,149.21,149.71,148.69,149.48,65122.0,138.3424,138.8059,137.8602,138.5927,65122.0
2021-05-19 10:45:00,149.51,150.27,149.47,150.04,85481.0,138.6205,139.3251,138.5834,139.1119,85481.0
2021-05-19 10:50:00,150.02,150.56,149.53,150.15,55359.0,139.0934,139.594,138.639,139.2139,55359.0
2021-05-19 10:55:00,150.18,150.74,149.99,150.58,71792.0,139.2417,139.7609,139.0655,139.6126,71792.0
2021-05-19 11:00:00,150.55,150.69,150.22,150.44,52402.0,139.5848,139.7146,139.2788,139.4828,52402.0
2021-05-19 11:05:00,150.42,151.07,149.95,150.93,30495.0,139.4642,140.0669,139.0285,139.9371,30495.0
2021-05-19 11:10:00,150.92,151.88,150.9,151.82,35586.0,139.9278,140.8179,139.9093,140.7623,35586.0
2021-05-19 11:15:00,151.79,151.93,151.46,151.7,75722.0,140.7344,140.8642,140.4285,140.651,75722.0
2021-05-19 11:20:00,151.67,152.02,151.6,151.76,41944.0,140.6232,140.9477,140.5583,140.7066,41944.0
2021-05-19 11:25:00,151.76,151.89,151.6,151.86,29763.0,140.7066,140.8272,140.5583,140.7993,29763.0
2021-05-19 11:30:00,151.91,151.92,150.84,150.86,52647.0,140.8457,140.855,139.8536,139.8722,52647.0
2021-05-19 11:35:00,150.88,151.29,150.74,151.29,22199.0,139.8907,140.2709,139.7609,140.2709,22199.0
2021-05-19 11:40:00,151.28,151.43,151.1,151.28,22412.0,140.2616,140.4007,140.0947,140.2616,22412.0
2021-05-19 11:45:00,151.28,151.28,150.97,151.06,17053.0,140.2616,140.2616,139.9742,140.0576,17053.0
2021-05-19 11:50:00,151.06,151.06,150.66,150.69,25959.0,140.0576,140.0576,139.6867,139.7146,25959.0
2021-05-19 11:55:00,150.66,151.13,150.63,150.93,23180.0,139.6867,140.1225,139.6589,139.9371,23180.0
2021-05-19 12:00:00,150.9,150.9,150.72,150.77,17461.0,139.9093,139.9093,139.7424,139.7887,17461.0
2021-05-19 12:05:00,150.79,151.0,150.71,150.84,23145.0,139.8073,140.002,139.7331,139.8536,23145.0
2021-05-19 12:10:00,150.86,151.27,150.85,151.08,27061.0,139.8722,140.2523,139.8629,140.0761,27061.0
2021-05-19 12:15:00,151.11,151.24,151.05,151.09,15748.0,140.104,140.2245,140.0483,140.0854,15748.0
2021-05-19 12:20:00,151.11,151.57,150.99,151.52,41190.0,140.104,140.5305,139.9927,140.4841,41190.0
2021-05-19 12:25:00,151.51,151.52,151.18,151.31,24162.0,140.4748,140.4841,140.1689,140.2894,24162.0
2021-05-19 12:30:00,151.32,151.5,151.21,151.31,13307.0,140.2987,140.4656,140.1967,140.2894,13307.0
2021-05-19 12:35:00,151.31,151.41,150.99,151.09,27441.0,140.2894,140.3821,139.9927,140.0854,27441.0
2021-05-19 12:40:00,151.09,151.33,150.88,150.92,25251.0,140.0854,140.3079,139.8907,139.9278,25251.0
2021-05-19 12:45:00,150.93,151.31,150.93,151.11,46842.0,139.9371,140.2894,139.9371,140.104,46842.0
2021-05-19 12:50:00,151.15,151.16,150.95,151.04,41889.0,140.1411,140.1503,139.9556,140.0391,41889.0
2021-05-19 12:55:00,151.09,151.5,151.09,151.19,40466.0,140.0854,140.4656,140.0854,140.1781,40466.0
2021-05-19 13:00:00,151.19,151.51,151.17,151.5,28778.0,140.1781,140.4748,140.1596,140.4656,28778.0
2021-05-19 13:05:00,151.5,151.74,151.41,151.49,31627.0,140.4656,140.6881,140.3821,140.4563,31627.0
2021-05-19 13:10:00,151.5,151.8,151.48,151.74,25146.0,140.4656,140.7437,140.447,140.6881,25146.0
2021-05-19 13:15:00,151.76,151.9,151.62,151.7,19252.0,140.7066,140.8364,140.5768,140.651,19252.0
2021-05-19 13:20:00,151.71,151.75,151.4,151.4,26198.0,140.6603,140.6974,140.3728,140.3728,26198.0
2021-05-19 13:25:00,151.41,151.47,151.13,151.19,22923.0,140.3821,140.4377,140.1225,140.1781,22923.0
2021-05-19 13:30:00,151.2,151.41,151.16,151.23,15342.0,140.1874,140.3821,140.1503,140.2152,15342.0
2021-05-19 13:35:00,151.22,151.34,151.0,151.27,17541.0,140.206,140.3172,140.002,140.2523,17541.0
2021-05-19 13:40:00,151.26,151.29,151.01,151.15,28930.0,140.243,140.2709,140.0112,140.1411,28930.0
2021-05-19 13:45:00,151.15,151.29,151.11,151.24,25321.0,140.1411,140.2709,140.104,140.2245,25321.0
2021-05-19 13:50:00,151.27,151.32,151.04,151.32,48459.0,140.2523,140.2987,140.0391,140.2987,48459.0
2021-05-19 13:55:00,151.31,151.6,151.3,151.53,30330.0,140.2894,140.5583,140.2801,140.4934,30330.0
2021-05-19 14:00:00,151.52,152.07,151.27,151.39,52131.0,140.4841,140.994,140.2523,140.3636,52131.0
2021-05-19 14:05:00,151.31,151.91,150.53,151.86,65420.0,140.2894,140.8457,139.5662,140.7993,65420.0
2021-05-19 14:10:00,151.84,152.02,151.42,151.57,40444.0,140.7808,140.9477,140.3914,140.5305,40444.0
2021-05-19 14:15:00,151.57,151.58,151.15,151.5,34775.0,140.5305,140.5397,140.1411,140.4656,34775.0
2021-05-19 14:20:00,151.49,152.58,151.49,152.24,71362.0,140.4563,141.4669,140.4563,141.1517,71362.0
2021-05-19 14:25:00,152.25,152.43,152.04,152.3,58377.0,141.1609,141.3278,140.9662,141.2073,58377.0
2021-05-19 14:30:00,152.32,152.75,152.21,152.34,56590.0,141.2258,141.6245,141.1238,141.2444,56590.0
2021-05-19 14:35:00,152.36,152.44,151.78,151.91,58042.0,141.2629,141.3371,140.7252,140.8457,58042.0
2021-05-19 14:40:00,151.89,152.18,151.81,151.96,54438.0,140.8272,141.096,140.753,140.8921,54438.0
2021-05-19 14:45:00,151.99,152.02,151.71,151.81,62065.0,140.9199,140.9477,140.6603,140.753,62065.0
2021-05-19 14:50:00,151.85,152.15,151.72,152.13,38070.0,140.7901,141.0682,140.6695,141.0497,38070.0
2021-05-19 14:55:00,152.19,152.51,151.93,152.22,45622.0,141.1053,141.402,140.8642,141.1331,45622.0
2021-05-19 15:00:00,152.21,152.3,151.91,152.29,51225.0,141.1238,141.2073,140.8457,141.198,51225.0
2021-05-19 15:05:00,152.31,152.52,152.26,152.41,53704.0,141.2166,141.4113,141.1702,141.3093,53704.0
2021-05-19 15:10:00,152.39,152.54,152.14,152.15,57303.0,141.2907,141.4298,141.0589,141.0682,57303.0
2021-05-19 15:15:00,152.14,152.26,151.86,152.03,70366.0,141.0589,141.1702,140.7993,140.957,70366.0
2021-05-19 15:20:00,152.06,152.58,151.89,152.5,48868.0,140.9848,141.4669,140.8272,141.3927,48868.0
2021-05-19 15:25:00,152.5,152.74,152.27,152.56,46315.0,141.3927,141.6152,141.1795,141.4484,46315.0
2021-05-19 15:30:00,152.56,152.59,152.35,152.59,56659.0,141.4484,141.4762,141.2536,141.4762,56659.0
2021-05-19 15:35:00,152.58,152.59,152.32,152.37,66984.0,141.4669,141.4762,141.2258,141.2722,66984.0
2021-05-19 15:40:00,152.38,152.39,151.9,151.98,58467.0,141.2815,141.2907,140.8364,140.9106,58467.0
2021-05-19 15:45:00,151.96,152.0,151.57,151.7,68993.0,140.8921,140.9291,140.5305,140.651,68993.0
2021-05-19 15:50:00,151.7,152.52,151.5,152.39,161831.0,140.651,141.4113,140.4656,141.2907,161831.0
2021-05-19 15:55:00,152.4,153.33,152.4,153.12,298440.0,141.3,142.1623,141.3,141.9676,298440.0
2021-05-20 09:30:00,154.8,158.0,154.8,157.98,333737.0,143.5252,146.4921,143.5252,146.4736,333737.0
2021-05-20 09:35:00,158.0,158.52,157.5,157.5,258133.0,146.4921,146.9743,146.0286,146.0286,258133.0
2021-05-20 09:40:00,157.52,159.32,157.49,159.09,171126.0,146.0471,147.716,146.0193,147.5027,171126.0
2021-05-20 09:45:00,159.06,159.06,158.13,158.89,76203.0,147.4749,147.4749,146.6127,147.3173,76203.0
2021-05-20 09:50:00,158.9,159.35,158.78,159.31,97384.0,147.3266,147.7438,147.2153,147.7067,97384.0
2021-05-20 09:55:00,159.33,160.15,159.14,159.46,117108.0,147.7253,148.4855,147.5491,147.8458,117108.0
2021-05-20 10:00:00,159.4,159.88,158.86,159.77,114433.0,147.7902,148.2352,147.2895,148.1332,114433.0
2021-05-20 10:05:00,159.82,159.94,158.91,159.1,82367.0,148.1796,148.2908,147.3359,147.512,82367.0
2021-05-20 10:10:00,159.13,159.34,158.99,159.16,68988.0,147.5398,147.7345,147.41,147.5676,68988.0
2021-05-20 10:15:00,159.16,159.41,159.01,159.32,56887.0,147.5676,147.7994,147.4286,147.716,56887.0
2021-05-20 10:20:00,159.34,159.36,158.88,159.07,34016.0,147.7345,147.7531,147.308,147.4842,34016.0
2021-05-20 10:25:00,159.08,159.36,159.08,159.27,22923.0,147.4935,147.7531,147.4935,147.6696,22923.0
2021-05-20 10:30:00,159.3,159.38,158.96,159.37,29047.0,147.6974,147.7716,147.3822,147.7624,29047.0
2021-05-20 10:35:00,159.37,159.83,159.34,159.5,24399.0,147.7624,148.1888,147.7345,147.8829,24399.0
2021-05-20 10:40:00,159.52,159.96,159.52,159.82,23936.0,147.9014,148.3094,147.9014,148.1796,23936.0
2021-05-20 10:45:00,159.84,160.14,159.81,160.09,69070.0,148.1981,148.4763,148.1703,148.4299,69070.0
2021-05-20 10:50:00,160.11,160.58,160.04,160.26,60251.0,148.4485,148.8842,148.3836,148.5875,60251.0
2021-05-20 10:55:00,160.26,160.37,160.07,160.21,81001.0,148.5875,148.6895,148.4114,148.5412,81001.0
2021-05-20 11:00:00,160.21,160.64,160.09,160.61,57633.0,148.5412,148.9399,148.4299,148.912,57633.0
2021-05-20 11:05:00,160.62,160.93,160.56,160.82,40247.0,148.9213,149.2087,148.8657,149.1067,40247.0
2021-05-20 11:10:00,160.8,160.95,160.64,160.84,26003.0,149.0882,149.2273,148.9399,149.1253,26003.0
2021-05-20 11:15:00,160.85,161.18,160.85,161.11,118515.0,149.1346,149.4405,149.1346,149.3756,118515.0
2021-05-20 11:20:00,161.11,161.13,160.63,160.68,32651.0,149.3756,149.3942,148.9306,148.9769,32651.0
2021-05-20 11:25:00,160.66,160.91,160.64,160.89,41789.0,148.9584,149.1902,148.9399,149.1716,41789.0
2021-05-20 11:30:00,160.92,161.15,160.88,161.13,41599.0,149.1995,149.4127,149.1624,149.3942,41599.0
2021-05-20 11:35:00,161.16,161.2,160.84,160.98,27757.0,149.422,149.4591,149.1253,149.2551,27757.0
2021-05-20 11:40:00,160.96,160.97,160.61,160.64,27427.0,149.2365,149.2458,148.912,148.9399,27427.0
2021-05-20 11:45:00,160.65,160.75,160.39,160.44,52388.0,148.9491,149.0418,148.7081,148.7544,52388.0
2021-05-20 11:50:00,160.44,160.48,160.26,160.27,50121.0,148.7544,148.7915,148.5875,148.5968,50121.0
2021-05-20 11:55:00,160.25,160.27,160.16,160.27,43954.0,148.5783,148.5968,148.4948,148.5968,43954.0
2021-05-20 12:00:00,160.27,160.27,159.97,160.08,22121.0,148.5968,148.5968,148.3187,148.4206,22121.0
2021-05-20 12:05:00,160.1,160.13,159.88,159.88,35599.0,148.4392,148.467,148.2352,148.2352,35599.0
2021-05-20 12:10:00,159.92,160.12,159.87,159.92,31462.0,148.2723,148.4577,148.2259,148.2723,31462.0
2021-05-20 12:15:00,159.92,160.41,159.92,160.31,39817.0,148.2723,148.7266,148.2723,148.6339,39817.0
2021-05-20 12:20:00,160.32,160.39,159.9,160.13,21647.0,148.6432,148.7081,148.2537,148.467,21647.0
2021-05-20 12:25:00,160.15,160.24,160.06,160.23,26942.0,148.4855,148.569,148.4021,148.5597,26942.0
2021-05-20 12:30:00,160.24,160.49,160.24,160.28,21735.0,148.569,148.8008,148.569,148.6061,21735.0
2021-05-20 12:35:00,160.26,160.26,159.92,159.98,15915.0,148.5875,148.5875,148.2723,148.3279,15915.0
2021-05-20 12:40:00,159.96,160.07,159.9,159.92,14859.0,148.3094,148.4114,148.2537,148.2723,14859.0
2021-05-20 12:45:00,159.96,160.3,159.96,160.29,19638.0,148.3094,148.6246,148.3094,148.6153,19638.0
2021-05-20 12:50:00,160.28,160.4,160.18,160.31,15527.0,148.6061,148.7173,148.5134,148.6339,15527.0
2021-05-20 12:55:00,160.31,160.37,160.1,160.27,19628.0,148.6339,148.6895,148.4392,148.5968,19628.0
2021-05-20 13:00:00,160.27,160.32,160.09,160.19,15734.0,148.5968,148.6432,148.4299,148.5226,15734.0
2021-05-20 13:05:00,160.22,160.24,160.06,160.16,16262.0,148.5504,148.569,148.4021,148.4948,16262.0
2021-05-20 13:10:00,160.15,160.33,160.15,160.31,14292.0,148.4855,148.6524,148.4855,148.6339,14292.0
2021-05-20 13:15:00,160.3,160.35,160.15,160.22,23013.0,148.6246,148.671,148.4855,148.5504,23013.0
2021-05-20 13:20:00,160.24,160.48,160.24,160.43,21152.0,148.569,148.7915,148.569,148.7451,21152.0
2021-05-20 13:25:00,160.43,160.45,160.22,160.25,30972.0,148.7451,148.7637,148.5504,148.5783,30972.0
2021-05-20 13:30:00,160.25,160.42,160.24,160.41,12732.0,148.5783,148.7359,148.569,148.7266,12732.0
2021-05-20 13:35:00,160.41,160.43,160.3,160.32,18393.0,148.7266,148.7451,148.6246,148.6432,18393.0
2021-05-20 13:40:00,160.31,160.42,160.22,160.42,17992.0,148.6339,148.7359,148.5504,148.7359,17992.0
2021-05-20 13:45:00,160.41,160.47,160.32,160.36,15712.0,148.7266,148.7822,148.6432,148.6802,15712.0
2021-05-20 13:50:00,160.36,160.4,159.83,159.92,20027.0,148.6802,148.7173,148.1888,148.2723,20027.0
2021-05-20 13:55:00,159.91,160.05,159.74,159.97,24443.0,148.263,148.3928,148.1054,148.3187,24443.0
2021-05-20 14:00:00,159.98,159.99,159.83,159.84,18556.0,148.3279,148.3372,148.1888,148.1981,18556.0
2021-05-20 14:05:00,159.84,160.02,159.81,160.0,19073.0,148.1981,148.365,148.1703,148.3465,19073.0
2021-05-20 14:10:00,160.01,160.07,159.81,160.05,13748.0,148.3557,148.4114,148.1703,148.3928,13748.0
2021-05-20 14:15:00,160.05,160.16,159.93,160.09,16431.0,148.3928,148.4948,148.2816,148.4299,16431.0
2021-05-20 14:20:00,160.05,160.32,160.05,160.24,14228.0,148.3928,148.6432,148.3928,148.569,14228.0
2021-05-20 14:25:00,160.25,160.33,160.07,160.32,13657.0,148.5783,148.6524,148.4114,148.6432,13657.0
2021-05-20 14:30:00,160.32,160.36,160.06,160.07,23001.0,148.6432,148.6802,148.4021,148.4114,23001.0
2021-05-20 14:35:00,160.06,160.28,160.05,160.17,22853.0,148.4021,148.6061,148.3928,148.5041,22853.0
2021-05-20 14:40:00,160.17,160.35,160.14,160.24,19952.0,148.5041,148.671,148.4763,148.569,19952.0
2021-05-20 14:45:00,160.26,160.36,160.15,160.26,21259.0,148.5875,148.6802,148.4855,148.5875,21259.0
2021-05-20 14:50:00,160.25,160.59,160.25,160.54,21338.0,148.5783,148.8935,148.5783,148.8471,21338.0
2021-05-20 14:55:00,160.55,160.58,160.36,160.46,25827.0,148.8564,148.8842,148.6802,148.773,25827.0
2021-05-20 15:00:00,160.47,160.47,160.25,160.41,24670.0,148.7822,148.7822,148.5783,148.7266,24670.0
2021-05-20 15:05:00,160.41,160.41,160.13,160.26,31649.0,148.7266,148.7266,148.467,148.5875,31649.0
2021-05-20 15:10:00,160.27,160.42,160.22,160.29,26976.0,148.5968,148.7359,148.5504,148.6153,26976.0
2021-05-20 15:15:00,160.28,160.3,160.12,160.26,28105.0,148.6061,148.6246,148.4577,148.5875,28105.0
2021-05-20 15:20:00,160.26,160.46,160.25,160.39,38864.0,148.5875,148.773,148.5783,148.7081,38864.0
2021-05-20 15:25:00,160.37,160.41,160.23,160.32,31798.0,148.6895,148.7266,148.5597,148.6432,31798.0
2021-05-20 15:30:00,160.31,160.36,160.04,160.05,35970.0,148.6339,148.6802,148.3836,148.3928,35970.0
2021-05-20 15:35:00,160.06,160.17,159.77,159.77,40278.0,148.4021,148.5041,148.1332,148.1332,40278.0
2021-05-20 15:40:00,159.81,159.87,159.45,159.59,63264.0,148.1703,148.2259,147.8365,147.9663,63264.0
2021-05-20 15:45:00,159.58,159.8,159.43,159.53,70491.0,147.9571,148.161,147.818,147.9107,70491.0
2021-05-20 15:50:00,159.55,160.02,159.13,159.77,153138.0,147.9292,148.365,147.5398,148.1332,153138.0
2021-05-20 15:55:00,159.72,159.72,159.26,159.47,201551.0,148.0869,148.0869,147.6604,147.8551,201551.0
2021-05-21 09:30:00,159.74,159.91,159.19,159.83,147698.0,148.1054,148.263,147.5955,148.1888,147698.0
2021-05-21 09:35:00,159.84,160.13,159.29,160.07,79325.0,148.1981,148.467,147.6882,148.4114,79325.0
2021-05-21 09:40:00,159.99,160.66,159.98,160.05,53409.0,148.3372,148.9584,148.3279,148.3928,53409.0
2021-05-21 09:45:00,160.06,160.45,159.81,160.38,30164.0,148.4021,148.7637,148.1703,148.6988,30164.0
2021-05-21 09:50:00,160.38,160.56,159.84,160.21,28017.0,148.6988,148.8657,148.1981,148.5412,28017.0
2021-05-21 09:55:00,160.2,160.66,160.01,160.64,19398.0,148.5319,148.9584,148.3557,148.9399,19398.0
2021-05-21 10:00:00,160.65,160.74,160.47,160.51,27069.0,148.9491,149.0326,148.7822,148.8193,27069.0
2021-05-21 10:05:00,160.47,160.6,159.85,160.25,31792.0,148.7822,148.9028,148.2074,148.5783,31792.0
2021-05-21 10:10:00,160.21,160.77,160.08,160.77,25749.0,148.5412,149.0604,148.4206,149.0604,25749.0
2021-05-21 10:15:00,160.72,160.76,160.0,160.16,35351.0,149.014,149.0511,148.3465,148.4948,35351.0
2021-05-21 10:20:00,160.14,160.63,159.97,160.21,18710.0,148.4763,148.9306,148.3187,148.5412,18710.0
2021-05-21 10:25:00,160.21,160.39,160.01,160.02,16733.0,148.5412,148.7081,148.3557,148.365,16733.0
2021-05-21 10:30:00,159.93,160.29,159.93,160.29,11166.0,148.2816,148.6153,148.2816,148.6153,11166.0
2021-05-21 10:35:00,160.34,160.39,159.65,159.9,28570.0,148.6617,148.7081,148.022,148.2537,28570.0
2021-05-21 10:40:00,159.82,159.88,159.65,159.81,9294.0,148.1796,148.2352,148.022,148.1703,9294.0
2021-05-21 10:45:00,159.81,159.88,159.37,159.47,18612.0,148.1703,148.2352,147.7624,147.8551,18612.0
2021-05-21 10:50:00,159.52,159.52,159.18,159.3,18674.0,147.9014,147.9014,147.5862,147.6974,18674.0
2021-05-21 10:55:00,159.34,159.8,159.3,159.77,11402.0,147.7345,148.161,147.6974,148.1332,11402.0
2021-05-21 11:00:00,159.76,159.86,159.57,159.58,9728.0,148.1239,148.2167,147.9478,147.9571,9728.0
2021-05-21 11:05:00,159.62,159.97,159.61,159.93,9226.0,147.9941,148.3187,147.9849,148.2816,9226.0
2021-05-21 11:10:00,159.93,159.97,159.65,159.74,15374.0,148.2816,148.3187,148.022,148.1054,15374.0
2021-05-21 11:15:00,159.74,159.82,159.59,159.79,8514.0,148.1054,148.1796,147.9663,148.1518,8514.0
2021-05-21 11:20:00,159.83,159.83,159.58,159.63,10649.0,148.1888,148.1888,147.9571,148.0034,10649.0
2021-05-21 11:25:00,159.62,159.72,159.13,159.14,21885.0,147.9941,148.0869,147.5398,147.5491,21885.0
2021-05-21 11:30:00,159.12,159.39,159.04,159.31,24312.0,147.5306,147.7809,147.4564,147.7067,24312.0
2021-05-21 11:35:00,159.32,159.34,159.06,159.29,13102.0,147.716,147.7345,147.4749,147.6882,13102.0
2021-05-21 11:40:00,159.21,159.41,159.08,159.29,9589.0,147.614,147.7994,147.4935,147.6882,9589.0
2021-05-21 11:45:00,159.34,159.47,159.17,159.31,7613.0,147.7345,147.8551,147.5769,147.7067,7613.0
2021-05-21 11:50:00,159.32,159.43,159.2,159.22,7627.0,147.716,147.818,147.6047,147.6233,7627.0
2021-05-21 11:55:00,159.22,159.25,159.01,159.1,10048.0,147.6233,147.6511,147.4286,147.512,10048.0
2021-05-21 12:00:00,159.02,159.32,158.99,159.21,17423.0,147.4378,147.716,147.41,147.614,17423.0
2021-05-21 12:05:00,159.21,159.5,158.98,159.06,28347.0,147.614,147.8829,147.4008,147.4749,28347.0
2021-05-21 12:10:00,159.07,159.31,159.06,159.15,14197.0,147.4842,147.7067,147.4749,147.5584,14197.0
2021-05-21 12:15:00,159.12,159.4,159.07,159.3,21881.0,147.5306,147.7902,147.4842,147.6974,21881.0
2021-05-21 12:20:00,159.32,159.48,159.3,159.37,8734.0,147.716,147.8643,147.6974,147.7624,8734.0
2021-05-21 12:25:00,159.38,159.5,159.3,159.47,15731.0,147.7716,147.8829,147.6974,147.8551,15731.0
2021-05-21 12:30:00,159.48,159.62,159.45,159.58,8589.0,147.8643,147.9941,147.8365,147.9571,8589.0
2021-05-21 12:35:00,159.62,159.68,159.44,159.58,9821.0,147.9941,148.0498,147.8273,147.9571,9821.0
2021-05-21 12:40:00,159.54,159.62,159.42,159.59,7491.0,147.92,147.9941,147.8087,147.9663,7491.0
2021-05-21 12:45:00,159.58,159.59,159.31,159.46,11997.0,147.9571,147.9663,147.7067,147.8458,11997.0
2021-05-21 12:50:00,159.47,159.47,159.19,159.19,9284.0,147.8551,147.8551,147.5955,147.5955,9284.0
2021-05-21 12:55:00,159.21,159.36,159.02,159.32,10635.0,147.614,147.7531,147.4378,147.716,10635.0
2021-05-21 13:00:00,159.29,159.45,159.28,159.35,4168.0,147.6882,147.8365,147.6789,147.7438,4168.0
2021-05-21 13:05:00,159.35,159.42,159.23,159.31,9787.0,147.7438,147.8087,147.6325,147.7067,9787.0
2021-05-21 13:10:00,159.32,159.42,159.27,159.29,3520.0,147.716,147.8087,147.6696,147.6882,3520.0
2021-05-21 13:15:00,159.32,159.38,159.18,159.22,7274.0,147.716,147.7716,147.5862,147.6233,7274.0
2021-05-21 13:20:00,159.24,159.47,159.24,159.41,10039.0,147.6418,147.8551,147.6418,147.7994,10039.0
2021-05-21 13:25:00,159.39,159.48,159.32,159.48,8547.0,147.7809,147.8643,147.716,147.8643,8547.0
2021-05-21 13:30:00,159.49,159.74,159.45,159.73,10633.0,147.8736,148.1054,147.8365,148.0961,10633.0
2021-05-21 13:35:00,159.74,159.76,159.62,159.67,8135.0,148.1054,148.1239,147.9941,148.0405,8135.0
2021-05-21 13:40:00,159.65,159.7,159.5,159.6,14794.0,148.022,148.0683,147.8829,147.9756,14794.0
2021-05-21 13:45:00,159.64,159.67,159.57,159.66,7715.0,148.0127,148.0405,147.9478,148.0312,7715.0
2021-05-21 13:50:00,159.62,159.72,159.62,159.63,8477.0,147.9941,148.0869,147.9941,148.0034,8477.0
2021-05-21 13:55:00,159.66,159.71,159.5,159.62,10253.0,148.0312,148.0776,147.8829,147.9941,10253.0
2021-05-21 14:00:00,159.63,159.69,159.55,159.59,14988.0,148.0034,148.059,147.9292,147.9663,14988.0
2021-05-21 14:05:00,159.6,159.88,159.6,159.83,8643.0,147.9756,148.2352,147.9756,148.1888,8643.0
2021-05-21 14:10:00,159.83,159.94,159.79,159.86,4531.0,148.1888,148.2908,148.1518,148.2167,4531.0
2021-05-21 14:15:00,159.87,159.92,159.71,159.81,12889.0,148.2259,148.2723,148.0776,148.1703,12889.0
2021-05-21 14:20:00,159.76,159.89,159.71,159.83,8213.0,148.1239,148.2445,148.0776,148.1888,8213.0
2021-05-21 14:25:00,159.86,159.89,159.42,159.57,15269.0,148.2167,148.2445,147.8087,147.9478,15269.0
2021-05-21 14:30:00,159.59,159.85,159.58,159.72,6097.0,147.9663,148.2074,147.9571,148.0869,6097.0
2021-05-21 14:35:00,159.73,159.78,159.48,159.57,10137.0,148.0961,148.1425,147.8643,147.9478,10137.0
2021-05-21 14:40:00,159.6,159.65,159.32,159.37,12542.0,147.9756,148.022,147.716,147.7624,12542.0
2021-05-21 14:45:00,159.38,159.55,159.32,159.48,15742.0,147.7716,147.9292,147.716,147.8643,15742.0
2021-05-21 14:50:00,159.45,159.64,159.45,159.6,12109.0,147.8365,148.0127,147.8365,147.9756,12109.0
2021-05-21 14:55:00,159.6,159.69,159.49,159.54,9717.0,147.9756,148.059,147.8736,147.92,9717.0
2021-05-21 15:00:00,159.53,159.6,159.24,159.47,15643.0,147.9107,147.9756,147.6418,147.8551,15643.0
2021-05-21 15:05:00,159.52,159.61,159.45,159.56,10384.0,147.9014,147.9849,147.8365,147.9385,10384.0
2021-05-21 15:10:00,159.56,159.77,159.54,159.59,20960.0,147.9385,148.1332,147.92,147.9663,20960.0
2021-05-21 15:15:00,159.59,159.85,159.56,159.77,32116.0,147.9663,148.2074,147.9385,148.1332,32116.0
2021-05-21 15:20:00,159.79,159.82,159.71,159.73,12428.0,148.1518,148.1796,148.0776,148.0961,12428.0
2021-05-21 15:25:00,159.73,159.78,159.6,159.77,23091.0,148.0961,148.1425,147.9756,148.1332,23091.0
2021-05-21 15:30:00,159.76,159.79,159.45,159.49,40354.0,148.1239,148.1518,147.8365,147.8736,40354.0
2021-05-21 15:35:00,159.49,159.63,159.37,159.5,37819.0,147.8736,148.0034,147.7624,147.8829,37819.0
2021-05-21 15:40:00,159.49,159.59,159.25,159.27,64032.0,147.8736,147.9663,147.6511,147.6696,64032.0
2021-05-21 15:45:00,159.26,159.3,159.05,159.3,46971.0,147.6604,147.6974,147.4657,147.6974,46971.0
2021-05-21 15:50:00,159.27,159.43,159.13,159.33,64422.0,147.6696,147.818,147.5398,147.7253,64422.0
2021-05-21 15:55:00,159.3,159.4,159.18,159.38,190021.0,147.6974,147.7902,147.5862,147.7716,190021.0
2021-05-24 09:30:00,160.99,161.2,160.73,161.11,44950.0,149.2644,149.4591,149.0233,149.3756,44950.0
2021-05-24 09:35:00,161.14,161.58,160.94,161.57,51410.0,149.4034,149.8114,149.218,149.8021,51410.0
2021-05-24 09:40:00,161.49,161.9,161.46,161.83,37914.0,149.7279,150.1081,149.7001,150.0432,37914.0
2021-05-24 09:45:00,161.83,162.21,161.83,161.91,26601.0,150.0432,150.3955,150.0432,150.1174,26601.0
2021-05-24 09:50:00,161.94,161.96,161.54,161.9,22189.0,150.1452,150.1637,149.7743,150.1081,22189.0
2021-05-24 09:55:00,161.9,162.04,161.63,161.85,13293.0,150.1081,150.2379,149.8577,150.0617,13293.0
2021-05-24 10:00:00,161.84,162.06,161.72,161.74,18849.0,150.0524,150.2564,149.9412,149.9597,18849.0
2021-05-24 10:05:00,161.74,162.09,161.68,162.01,17137.0,149.9597,150.2842,149.9041,150.2101,17137.0
2021-05-24 10:10:00,161.98,162.16,161.88,162.16,13230.0,150.1823,150.3491,150.0895,150.3491,13230.0
2021-05-24 10:15:00,162.16,162.16,161.91,161.93,21710.0,150.3491,150.3491,150.1174,150.1359,21710.0
2021-05-24 10:20:00,161.89,162.15,161.89,162.08,17285.0,150.0988,150.3399,150.0988,150.275,17285.0
2021-05-24 10:25:00,162.1,162.11,161.84,162.02,15799.0,150.2935,150.3028,150.0524,150.2193,15799.0
2021-05-24 10:30:00,162.04,162.25,161.93,162.19,15907.0,150.2379,150.4326,150.1359,150.377,15907.0
2021-05-24 10:35:00,162.08,162.26,162.07,162.26,12596.0,150.275,150.4419,150.2657,150.4419,12596.0
2021-05-24 10:40:00,162.31,162.59,162.14,162.56,26394.0,150.4882,150.7478,150.3306,150.72,26394.0
2021-05-24 10:45:00,162.52,162.54,162.16,162.16,14679.0,150.6829,150.7015,150.3491,150.3491,14679.0
2021-05-24 10:50:00,162.19,162.36,162.19,162.32,8050.0,150.377,150.5346,150.377,150.4975,8050.0
2021-05-24 10:55:00,162.3,162.42,161.95,162.06,9753.0,150.4789,150.5902,150.1544,150.2564,9753.0
2021-05-24 11:00:00,162.08,162.2,161.88,162.11,17310.0,150.275,150.3862,150.0895,150.3028,17310.0
2021-05-24 11:05:00,162.08,162.18,162.01,162.07,9024.0,150.275,150.3677,150.2101,150.2657,9024.0
2021-05-24 11:10:00,162.08,162.19,162.0,162.16,13227.0,150.275,150.377,150.2008,150.3491,13227.0
2021-05-24 11:15:00,162.18,162.39,162.18,162.38,16824.0,150.3677,150.5624,150.3677,150.5531,16824.0
2021-05-24 11:20:00,162.36,162.43,162.21,162.35,7915.0,150.5346,150.5995,150.3955,150.5253,7915.0
2021-05-24 11:25:00,162.38,162.5,162.25,162.27,14089.0,150.5531,150.6644,150.4326,150.4511,14089.0
2021-05-24 11:30:00,162.28,162.49,162.26,162.4,13188.0,150.4604,150.6551,150.4419,150.5717,13188.0
2021-05-24 11:35:00,162.39,162.4,162.18,162.24,10216.0,150.5624,150.5717,150.3677,150.4233,10216.0
2021-05-24 11:40:00,162.24,162.47,162.19,162.4,27733.0,150.4233,150.6366,150.377,150.5717,27733.0
2021-05-24 11:45:00,162.42,162.53,162.4,162.46,7893.0,150.5902,150.6922,150.5717,150.6273,7893.0
2021-05-24 11:50:00,162.45,162.45,162.17,162.17,7962.0,150.618,150.618,150.3584,150.3584,7962.0
2021-05-24 11:55:00,162.15,162.32,162.14,162.2,11331.0,150.3399,150.4975,150.3306,150.3862,11331.0
2021-05-24 12:00:00,162.19,162.3,162.18,162.29,7209.0,150.377,150.4789,150.3677,150.4697,7209.0
2021-05-24 12:05:00,162.26,162.34,162.21,162.21,6352.0,150.4419,150.516,150.3955,150.3955,6352.0
2021-05-24 12:10:00,162.25,162.26,162.12,162.23,12787.0,150.4326,150.4419,150.3121,150.414,12787.0
2021-05-24 12:15:00,162.25,162.25,162.14,162.2,9453.0,150.4326,150.4326,150.3306,150.3862,9453.0
2021-05-24 12:20:00,162.22,162.36,162.16,162.19,25894.0,150.4048,150.5346,150.3491,150.377,25894.0
2021-05-24 12:25:00,162.21,162.24,162.09,162.17,10134.0,150.3955,150.4233,150.2842,150.3584,10134.0
2021-05-24 12:30:00,162.19,162.28,162.18,162.28,7144.0,150.377,150.4604,150.3677,150.4604,7144.0
2021-05-24 12:35:00,162.27,162.32,162.21,162.32,9937.0,150.4511,150.4975,150.3955,150.4975,9937.0
2021-05-24 12:40:00,162.31,162.46,162.24,162.33,11118.0,150.4882,150.6273,150.4233,150.5068,11118.0
2021-05-24 12:45:00,162.35,162.55,162.33,162.5,12420.0,150.5253,150.7107,150.5068,150.6644,12420.0
2021-05-24 12:50:00,162.52,162.58,162.41,162.54,8059.0,150.6829,150.7386,150.5809,150.7015,8059.0
2021-05-24 12:55:00,162.53,162.68,162.48,162.58,6034.0,150.6922,150.8313,150.6458,150.7386,6034.0
2021-05-24 13:00:00,162.59,162.81,162.59,162.74,5940.0,150.7478,150.9518,150.7478,150.8869,5940.0
2021-05-24 13:05:00,162.76,162.76,162.59,162.66,6952.0,150.9054,150.9054,150.7478,150.8127,6952.0
2021-05-24 13:10:00,162.71,162.73,162.63,162.7,3870.0,150.8591,150.8776,150.7849,150.8498,3870.0
2021-05-24 13:15:00,162.75,162.78,162.65,162.75,5391.0,150.8962,150.924,150.8035,150.8962,5391.0
2021-05-24 13:20:00,162.75,162.75,162.57,162.58,7409.0,150.8962,150.8962,150.7293,150.7386,7409.0
2021-05-24 13:25:00,162.56,162.6,162.5,162.59,6936.0,150.72,150.7571,150.6644,150.7478,6936.0
2021-05-24 13:30:00,162.59,162.72,162.59,162.72,8397.0,150.7478,150.8684,150.7478,150.8684,8397.0
2021-05-24 13:35:00,162.75,162.75,162.57,162.58,6410.0,150.8962,150.8962,150.7293,150.7386,6410.0
2021-05-24 13:40:00,162.59,162.67,162.52,162.57,12438.0,150.7478,150.822,150.6829,150.7293,12438.0
2021-05-24 13:45:00,162.58,162.62,162.48,162.53,10439.0,150.7386,150.7756,150.6458,150.6922,10439.0
2021-05-24 13:50:00,162.52,162.56,162.47,162.51,6537.0,150.6829,150.72,150.6366,150.6737,6537.0
2021-05-24 13:55:00,162.53,162.57,162.45,162.47,5797.0,150.6922,150.7293,150.618,150.6366,5797.0
2021-05-24 14:00:00,162.46,162.51,162.41,162.43,13491.0,150.6273,150.6737,150.5809,150.5995,13491.0
2021-05-24 14:05:00,162.41,162.45,162.37,162.44,7469.0,150.5809,150.618,150.5438,150.6087,7469.0
2021-05-24 14:10:00,162.43,162.58,162.43,162.53,17906.0,150.5995,150.7386,150.5995,150.6922,17906.0
2021-05-24 14:15:00,162.54,162.67,162.53,162.58,21710.0,150.7015,150.822,150.6922,150.7386,21710.0
2021-05-24 14:20:00,162.59,162.64,162.49,162.61,8041.0,150.7478,150.7942,150.6551,150.7664,8041.0
2021-05-24 14:25:00,162.64,162.74,162.6,162.74,6721.0,150.7942,150.8869,150.7571,150.8869,6721.0
2021-05-24 14:30:00,162.75,162.83,162.74,162.8,9716.0,150.8962,150.9703,150.8869,150.9425,9716.0
2021-05-24 14:35:00,162.79,162.95,162.76,162.85,5683.0,150.9333,151.0816,150.9054,150.9889,5683.0
2021-05-24 14:40:00,162.86,162.92,162.82,162.86,6001.0,150.9982,151.0538,150.9611,150.9982,6001.0
2021-05-24 14:45:00,162.89,162.96,162.89,162.93,5053.0,151.026,151.0909,151.026,151.0631,5053.0
2021-05-24 14:50:00,162.93,162.93,162.79,162.79,6748.0,151.0631,151.0631,150.9333,150.9333,6748.0
2021-05-24 14:55:00,162.82,162.91,162.75,162.78,5900.0,150.9611,151.0445,150.8962,150.924,5900.0
2021-05-24 15:00:00,162.75,162.83,162.69,162.74,9038.0,150.8962,150.9703,150.8405,150.8869,9038.0
2021-05-24 15:05:00,162.74,162.85,162.74,162.76,7514.0,150.8869,150.9889,150.8869,150.9054,7514.0
2021-05-24 15:10:00,162.77,162.86,162.76,162.82,11708.0,150.9147,150.9982,150.9054,150.9611,11708.0
2021-05-24 15:15:00,162.82,162.82,162.7,162.73,19005.0,150.9611,150.9611,150.8498,150.8776,19005.0
2021-05-24 15:20:00,162.7,162.75,162.45,162.48,36993.0,150.8498,150.8962,150.618,150.6458,36993.0
2021-05-24 15:25:00,162.49,162.62,162.47,162.59,29348.0,150.6551,150.7756,150.6366,150.7478,29348.0
2021-05-24 15:30:00,162.59,162.71,162.53,162.71,44841.0,150.7478,150.8591,150.6922,150.8591,44841.0
2021-05-24 15:35:00,162.73,162.84,162.63,162.79,37205.0,150.8776,150.9796,150.7849,150.9333,37205.0
2021-05-24 15:40:00,162.79,162.93,162.78,162.86,79187.0,150.9333,151.0631,150.924,150.9982,79187.0
2021-05-24 15:45:00,162.88,162.99,162.81,162.87,53096.0,151.0167,151.1187,150.9518,151.0074,53096.0
2021-05-24 15:50:00,162.83,162.83,162.46,162.46,63786.0,150.9703,150.9703,150.6273,150.6273,63786.0
2021-05-24 15:55:00,162.46,162.69,162.44,162.5,130067.0,150.6273,150.8405,150.6087,150.6644,130067.0
2021-05-25 09:30:00,164.16,164.87,163.78,164.75,82283.0,152.2035,152.8618,151.8512,152.7505,82283.0
2021-05-25 09:35:00,164.71,165.17,164.54,164.92,55318.0,152.7134,153.1399,152.5558,152.9081,55318.0
2021-05-25 09:40:00,164.97,165.16,164.72,164.81,47615.0,152.9545,153.1306,152.7227,152.8061,47615.0
2021-05-25 09:45:00,164.8,165.0,164.7,164.79,32684.0,152.7969,152.9823,152.7041,152.7876,32684.0
2021-05-25 09:50:00,164.78,164.78,163.91,164.0,28682.0,152.7783,152.7783,151.9717,152.0551,28682.0
2021-05-25 09:55:00,164.0,164.05,163.3,163.44,15067.0,152.0551,152.1015,151.4061,151.5359,15067.0
2021-05-25 10:00:00,163.39,163.73,163.22,163.51,23868.0,151.4896,151.8048,151.3319,151.6008,23868.0
2021-05-25 10:05:00,163.55,163.76,163.35,163.4,14936.0,151.6379,151.8326,151.4525,151.4988,14936.0
2021-05-25 10:10:00,163.29,163.51,163.22,163.36,26257.0,151.3968,151.6008,151.3319,151.4617,26257.0
2021-05-25 10:15:00,163.37,163.44,163.16,163.44,9009.0,151.471,151.5359,151.2763,151.5359,9009.0
2021-05-25 10:20:00,163.46,163.72,163.31,163.68,17067.0,151.5545,151.7955,151.4154,151.7584,17067.0
2021-05-25 10:25:00,163.69,164.12,163.61,164.09,32409.0,151.7677,152.1664,151.6935,152.1386,32409.0
2021-05-25 10:30:00,164.14,164.39,163.74,163.74,31701.0,152.1849,152.4167,151.8141,151.8141,31701.0
2021-05-25 10:35:00,163.78,164.47,163.77,164.46,15745.0,151.8512,152.4909,151.8419,152.4816,15745.0
2021-05-25 10:40:00,164.47,164.56,164.19,164.45,21512.0,152.4909,152.5743,152.2313,152.4724,21512.0
2021-05-25 10:45:00,164.44,164.63,164.42,164.54,15046.0,152.4631,152.6392,152.4445,152.5558,15046.0
2021-05-25 10:50:00,164.52,164.61,164.19,164.19,21906.0,152.5373,152.6207,152.2313,152.2313,21906.0
2021-05-25 10:55:00,164.21,164.48,164.21,164.35,7672.0,152.2498,152.5002,152.2498,152.3796,7672.0
2021-05-25 11:00:00,164.34,164.34,163.74,163.79,13313.0,152.3704,152.3704,151.8141,151.8604,13313.0
2021-05-25 11:05:00,163.75,163.75,163.44,163.55,22184.0,151.8233,151.8233,151.5359,151.6379,22184.0
2021-05-25 11:10:00,163.49,163.61,163.35,163.54,12371.0,151.5823,151.6935,151.4525,151.6286,12371.0
2021-05-25 11:15:00,163.5,163.5,162.89,162.96,9388.0,151.5915,151.5915,151.026,151.0909,9388.0
2021-05-25 11:20:00,162.99,163.17,162.79,163.13,10902.0,151.1187,151.2856,150.9333,151.2485,10902.0
2021-05-25 11:25:00,163.11,163.24,162.84,162.97,13857.0,151.2299,151.3505,150.9796,151.1001,13857.0
2021-05-25 11:30:00,162.99,163.06,162.69,162.91,15210.0,151.1187,151.1836,150.8405,151.0445,15210.0
2021-05-25 11:35:00,162.86,163.26,162.86,163.23,14487.0,150.9982,151.369,150.9982,151.3412,14487.0
2021-05-25 11:40:00,163.27,163.42,163.23,163.38,18006.0,151.3783,151.5174,151.3412,151.4803,18006.0
2021-05-25 11:45:00,163.39,163.73,163.33,163.72,19429.0,151.4896,151.8048,151.4339,151.7955,19429.0
2021-05-25 11:50:00,163.75,163.75,163.31,163.5,14717.0,151.8233,151.8233,151.4154,151.5915,14717.0
2021-05-25 11:55:00,163.53,163.7,163.42,163.7,9816.0,151.6194,151.777,151.5174,151.777,9816.0
2021-05-25 12:00:00,163.68,163.7,163.35,163.42,13768.0,151.7584,151.777,151.4525,151.5174,13768.0
2021-05-25 12:05:00,163.44,163.56,163.26,163.48,22005.0,151.5359,151.6472,151.369,151.573,22005.0
2021-05-25 12:10:00,163.5,163.74,163.5,163.61,24428.0,151.5915,151.8141,151.5915,151.6935,24428.0
2021-05-25 12:15:00,163.62,163.66,163.3,163.41,8437.0,151.7028,151.7399,151.4061,151.5081,8437.0
2021-05-25 12:20:00,163.44,163.52,163.38,163.41,7252.0,151.5359,151.6101,151.4803,151.5081,7252.0
2021-05-25 12:25:00,163.42,163.48,163.36,163.44,6513.0,151.5174,151.573,151.4617,151.5359,6513.0
2021-05-25 12:30:00,163.45,163.6,163.45,163.57,6928.0,151.5452,151.6843,151.5452,151.6564,6928.0
2021-05-25 12:35:00,163.55,163.67,163.43,163.55,25440.0,151.6379,151.7492,151.5266,151.6379,25440.0
2021-05-25 12:40:00,163.55,163.58,163.27,163.3,4911.0,151.6379,151.6657,151.3783,151.4061,4911.0
2021-05-25 12:45:00,163.3,163.39,163.19,163.19,10242.0,151.4061,151.4896,151.3041,151.3041,10242.0
2021-05-25 12:50:00,163.18,163.46,163.18,163.44,7983.0,151.2949,151.5545,151.2949,151.5359,7983.0
2021-05-25 12:55:00,163.45,163.45,163.27,163.31,9049.0,151.5452,151.5452,151.3783,151.4154,9049.0
2021-05-25 13:00:00,163.29,163.31,163.06,163.13,15900.0,151.3968,151.4154,151.1836,151.2485,15900.0
2021-05-25 13:05:00,163.14,163.33,162.99,163.27,18094.0,151.2578,151.4339,151.1187,151.3783,18094.0
2021-05-25 13:10:00,163.25,163.48,163.22,163.48,14139.0,151.3598,151.573,151.3319,151.573,14139.0
2021-05-25 13:15:00,163.5,163.74,163.42,163.6,20196.0,151.5915,151.8141,151.5174,151.6843,20196.0
2021-05-25 13:20:00,163.59,163.76,163.54,163.75,21474.0,151.675,151.8326,151.6286,151.8233,21474.0
2021-05-25 13:25:00,163.75,163.8,163.63,163.79,17396.0,151.8233,151.8697,151.7121,151.8604,17396.0
2021-05-25 13:30:00,163.79,164.0,163.73,163.85,33717.0,151.8604,152.0551,151.8048,151.9161,33717.0
2021-05-25 13:35:00,163.85,163.99,163.79,163.92,18378.0,151.9161,152.0459,151.8604,151.981,18378.0
2021-05-25 13:40:00,163.93,163.94,163.67,163.84,18140.0,151.9902,151.9995,151.7492,151.9068,18140.0
2021-05-25 13:45:00,163.84,164.02,163.84,163.92,16605.0,151.9068,152.0737,151.9068,151.981,16605.0
2021-05-25 13:50:00,163.91,164.1,163.9,164.09,18604.0,151.9717,152.1478,151.9624,152.1386,18604.0
2021-05-25 13:55:00,164.11,164.17,164.01,164.13,31390.0,152.1571,152.2127,152.0644,152.1757,31390.0
2021-05-25 14:00:00,164.13,164.18,163.7,163.81,13520.0,152.1757,152.222,151.777,151.879,13520.0
2021-05-25 14:05:00,163.81,163.85,163.73,163.78,10789.0,151.879,151.9161,151.8048,151.8512,10789.0
2021-05-25 14:10:00,163.77,163.97,163.73,163.95,14181.0,151.8419,152.0273,151.8048,152.0088,14181.0
2021-05-25 14:15:00,163.96,164.0,163.82,163.86,18676.0,152.018,152.0551,151.8882,151.9253,18676.0
2021-05-25 14:20:00,163.87,163.99,163.86,163.87,15043.0,151.9346,152.0459,151.9253,151.9346,15043.0
2021-05-25 14:25:00,163.88,163.94,163.76,163.81,29605.0,151.9439,151.9995,151.8326,151.879,29605.0
2021-05-25 14:30:00,163.82,163.95,163.57,163.57,26892.0,151.8882,152.0088,151.6564,151.6564,26892.0
2021-05-25 14:35:00,163.55,163.83,163.5,163.81,29179.0,151.6379,151.8975,151.5915,151.879,29179.0
2021-05-25 14:40:00,163.81,164.03,163.81,164.0,33740.0,151.879,152.0829,151.879,152.0551,33740.0
2021-05-25 14:45:00,164.01,164.04,163.81,163.96,26531.0,152.0644,152.0922,151.879,152.018,26531.0
2021-05-25 14:50:00,163.96,164.03,163.79,163.89,25634.0,152.018,152.0829,151.8604,151.9531,25634.0
2021-05-25 14:55:00,163.94,164.02,163.88,163.96,25697.0,151.9995,152.0737,151.9439,152.018,25697.0
2021-05-25 15:00:00,163.88,163.89,163.33,163.35,28081.0,151.9439,151.9531,151.4339,151.4525,28081.0
2021-05-25 15:05:00,163.34,163.48,163.2,163.2,11700.0,151.4432,151.573,151.3134,151.3134,11700.0
2021-05-25 15:10:00,163.22,163.25,163.05,163.06,23363.0,151.3319,151.3598,151.1743,151.1836,23363.0
2021-05-25 15:15:00,163.07,163.4,163.05,163.37,23664.0,151.1929,151.4988,151.1743,151.471,23664.0
2021-05-25 15:20:00,163.36,163.52,163.29,163.44,11007.0,151.4617,151.6101,151.3968,151.5359,11007.0
2021-05-25 15:25:00,163.45,163.56,163.34,163.34,11514.0,151.5452,151.6472,151.4432,151.4432,11514.0
2021-05-25 15:30:00,163.34,163.36,163.1,163.18,22309.0,151.4432,151.4617,151.2207,151.2949,22309.0
2021-05-25 15:35:00,163.21,163.41,163.14,163.41,29396.0,151.3227,151.5081,151.2578,151.5081,29396.0
2021-05-25 15:40:00,163.42,163.45,163.21,163.28,20897.0,151.5174,151.5452,151.3227,151.3876,20897.0
2021-05-25 15:45:00,163.27,163.4,163.11,163.13,25628.0,151.3783,151.4988,151.2299,151.2485,25628.0
2021-05-25 15:50:00,163.17,163.37,163.09,163.3,49858.0,151.2856,151.471,151.2114,151.4061,49858.0
2021-05-25 15:55:00,163.33,163.89,163.29,163.78,135260.0,151.4339,151.9531,151.3968,151.8512,135260.0
2021-05-26 09:30:00,163.86,165.11,163.3,165.06,48222.0,151.9253,153.0843,151.4061,153.0379,48222.0
2021-05-26 09:35:00,165.01,165.16,164.76,164.84,34836.0,152.9916,153.1306,152.7598,152.8339,34836.0
2021-05-26 09:40:00,164.84,165.0,164.34,164.52,17246.0,152.8339,152.9823,152.3704,152.5373,17246.0
2021-05-26 09:45:00,164.53,164.66,163.88,163.88,17965.0,152.5465,152.6671,151.9439,151.9439,17965.0
2021-05-26 09:50:00,163.9,164.1,163.58,163.68,24851.0,151.9624,152.1478,151.6657,151.7584,24851.0
2021-05-26 09:55:00,163.64,163.77,163.0,163.22,40155.0,151.7213,151.8419,151.128,151.3319,40155.0
2021-05-26 10:00:00,163.27,163.43,162.99,163.37,21928.0,151.3783,151.5266,151.1187,151.471,21928.0
2021-05-26 10:05:00,163.41,163.61,163.12,163.2,16582.0,151.5081,151.6935,151.2392,151.3134,16582.0
2021-05-26 10:10:00,163.3,163.4,163.09,163.24,14481.0,151.4061,151.4988,151.2114,151.3505,14481.0
2021-05-26 10:15:00,163.22,163.55,163.19,163.41,13882.0,151.3319,151.6379,151.3041,151.5081,13882.0
2021-05-26 10:20:00,163.36,163.42,163.24,163.28,18290.0,151.4617,151.5174,151.3505,151.3876,18290.0
2021-05-26 10:25:00,163.24,163.28,163.03,163.15,14949.0,151.3505,151.3876,151.1558,151.267,14949.0
2021-05-26 10:30:00,163.15,163.32,163.08,163.3,10812.0,151.267,151.4247,151.2021,151.4061,10812.0
2021-05-26 10:35:00,163.32,163.42,163.03,163.13,14027.0,151.4247,151.5174,151.1558,151.2485,14027.0
2021-05-26 10:40:00,163.19,163.29,163.06,163.1,9395.0,151.3041,151.3968,151.1836,151.2207,9395.0
2021-05-26 10:45:00,163.17,163.23,163.06,163.22,20932.0,151.2856,151.3412,151.1836,151.3319,20932.0
2021-05-26 10:50:00,163.22,163.5,163.1,163.39,19376.0,151.3319,151.5915,151.2207,151.4896,19376.0
2021-05-26 10:55:00,163.38,163.38,163.22,163.33,8623.0,151.4803,151.4803,151.3319,151.4339,8623.0
2021-05-26 11:00:00,163.35,163.43,163.13,163.37,35156.0,151.4525,151.5266,151.2485,151.471,35156.0
2021-05-26 11:05:00,163.37,163.42,163.13,163.22,65283.0,151.471,151.5174,151.2485,151.3319,65283.0
2021-05-26 11:10:00,163.19,163.44,163.18,163.38,23357.0,151.3041,151.5359,151.2949,151.4803,23357.0
2021-05-26 11:15:00,163.4,163.41,163.18,163.27,26934.0,151.4988,151.5081,151.2949,151.3783,26934.0
2021-05-26 11:20:00,163.27,163.35,162.96,163.03,43434.0,151.3783,151.4525,151.0909,151.1558,43434.0
2021-05-26 11:25:00,163.01,163.04,162.68,162.99,42658.0,151.1372,151.165,150.8313,151.1187,42658.0
2021-05-26 11:30:00,162.97,163.0,162.67,162.9,43427.0,151.1001,151.128,150.822,151.0352,43427.0
2021-05-26 11:35:00,162.91,163.06,162.8,162.93,33602.0,151.0445,151.1836,150.9425,151.0631,33602.0
2021-05-26 11:40:00,162.94,162.98,162.82,162.97,28231.0,151.0723,151.1094,150.9611,151.1001,28231.0
2021-05-26 11:45:00,162.97,163.07,162.93,162.99,27575.0,151.1001,151.1929,151.0631,151.1187,27575.0
2021-05-26 11:50:00,162.97,163.15,162.96,163.09,29383.0,151.1001,151.267,151.0909,151.2114,29383.0
2021-05-26 11:55:00,163.08,163.22,163.06,163.22,20779.0,151.2021,151.3319,151.1836,151.3319,20779.0
2021-05-26 12:00:00,163.24,163.38,163.23,163.23,22005.0,151.3505,151.4803,151.3412,151.3412,22005.0
2021-05-26 12:05:00,163.23,163.23,163.09,163.13,24877.0,151.3412,151.3412,151.2114,151.2485,24877.0
2021-05-26 12:10:00,163.14,163.2,163.02,163.11,16717.0,151.2578,151.3134,151.1465,151.2299,16717.0
2021-05-26 12:15:00,163.12,163.13,162.95,163.01,21663.0,151.2392,151.2485,151.0816,151.1372,21663.0
2021-05-26 12:20:00,163.01,163.04,162.85,162.88,19044.0,151.1372,151.165,150.9889,151.0167,19044.0
2021-05-26 12:25:00,162.87,163.14,162.86,163.09,21315.0,151.0074,151.2578,150.9982,151.2114,21315.0
2021-05-26 12:30:00,163.14,163.33,163.07,163.3,17724.0,151.2578,151.4339,151.1929,151.4061,17724.0
2021-05-26 12:35:00,163.28,163.39,163.23,163.32,24782.0,151.3876,151.4896,151.3412,151.4247,24782.0
2021-05-26 12:40:00,163.34,163.34,163.17,163.28,19965.0,151.4432,151.4432,151.2856,151.3876,19965.0
2021-05-26 12:45:00,163.28,163.5,163.26,163.48,22495.0,151.3876,151.5915,151.369,151.573,22495.0
2021-05-26 12:50:00,163.46,163.59,163.44,163.54,25516.0,151.5545,151.675,151.5359,151.6286,25516.0
2021-05-26 12:55:00,163.54,163.64,163.45,163.54,21111.0,151.6286,151.7213,151.5452,151.6286,21111.0
2021-05-26 13:00:00,163.53,163.61,163.47,163.48,18973.0,151.6194,151.6935,151.5637,151.573,18973.0
2021-05-26 13:05:00,163.49,163.71,163.16,163.17,28983.0,151.5823,151.7862,151.2763,151.2856,28983.0
2021-05-26 13:10:00,163.21,163.37,163.15,163.23,23220.0,151.3227,151.471,151.267,151.3412,23220.0
2021-05-26 13:15:00,163.26,163.42,163.21,163.23,26226.0,151.369,151.5174,151.3227,151.3412,26226.0
2021-05-26 13:20:00,163.26,163.42,163.19,163.27,23777.0,151.369,151.5174,151.3041,151.3783,23777.0
2021-05-26 13:25:00,163.28,163.28,163.06,163.22,54794.0,151.3876,151.3876,151.1836,151.3319,54794.0
2021-05-26 13:30:00,163.23,163.29,163.03,163.06,17216.0,151.3412,151.3968,151.1558,151.1836,17216.0
2021-05-26 13:35:00,163.07,163.1,162.93,162.94,21083.0,151.1929,151.2207,151.0631,151.0723,21083.0
2021-05-26 13:40:00,162.95,163.01,162.86,162.9,19233.0,151.0816,151.1372,150.9982,151.0352,19233.0
2021-05-26 13:45:00,162.9,163.08,162.89,163.08,19148.0,151.0352,151.2021,151.026,151.2021,19148.0
2021-05-26 13:50:00,163.08,163.12,162.86,162.99,21918.0,151.2021,151.2392,150.9982,151.1187,21918.0
2021-05-26 13:55:00,162.98,163.23,162.98,163.18,24117.0,151.1094,151.3412,151.1094,151.2949,24117.0
2021-05-26 14:00:00,163.22,163.36,163.2,163.24,18245.0,151.3319,151.4617,151.3134,151.3505,18245.0
2021-05-26 14:05:00,163.23,163.45,163.23,163.42,18683.0,151.3412,151.5452,151.3412,151.5174,18683.0
2021-05-26 14:10:00,163.43,163.57,163.42,163.57,18264.0,151.5266,151.6564,151.5174,151.6564,18264.0
2021-05-26 14:15:00,163.56,163.57,163.38,163.45,32629.0,151.6472,151.6564,151.4803,151.5452,32629.0
2021-05-26 14:20:00,163.45,163.61,163.4,163.61,20274.0,151.5452,151.6935,151.4988,151.6935,20274.0
2021-05-26 14:25:00,163.6,163.71,163.46,163.62,23790.0,151.6843,151.7862,151.5545,151.7028,23790.0
2021-05-26 14:30:00,163.61,163.64,163.54,163.61,19676.0,151.6935,151.7213,151.6286,151.6935,19676.0
2021-05-26 14:35:00,163.6,163.71,163.6,163.66,18395.0,151.6843,151.7862,151.6843,151.7399,18395.0
2021-05-26 14:40:00,163.65,163.87,163.65,163.87,20294.0,151.7306,151.9346,151.7306,151.9346,20294.0
2021-05-26 14:45:00,163.87,163.91,163.82,163.82,21824.0,151.9346,151.9717,151.8882,151.8882,21824.0
2021-05-26 14:50:00,163.8,163.82,163.67,163.77,21254.0,151.8697,151.8882,151.7492,151.8419,21254.0
2021-05-26 14:55:00,163.77,163.87,163.72,163.86,25403.0,151.8419,151.9346,151.7955,151.9253,25403.0
2021-05-26 15:00:00,163.85,163.86,163.67,163.83,21392.0,151.9161,151.9253,151.7492,151.8975,21392.0
2021-05-26 15:05:00,163.83,163.85,163.59,163.63,20533.0,151.8975,151.9161,151.675,151.7121,20533.0
2021-05-26 15:10:00,163.64,163.84,163.62,163.81,23179.0,151.7213,151.9068,151.7028,151.879,23179.0
2021-05-26 15:15:00,163.81,163.98,163.76,163.97,27144.0,151.879,152.0366,151.8326,152.0273,27144.0
2021-05-26 15:20:00,163.99,164.13,163.94,163.95,31435.0,152.0459,152.1757,151.9995,152.0088,31435.0
2021-05-26 15:25:00,163.96,163.97,163.74,163.81,33825.0,152.018,152.0273,151.8141,151.879,33825.0
2021-05-26 15:30:00,163.82,163.96,163.79,163.85,24699.0,151.8882,152.018,151.8604,151.9161,24699.0
2021-05-26 15:35:00,163.84,163.95,163.71,163.75,22364.0,151.9068,152.0088,151.7862,151.8233,22364.0
2021-05-26 15:40:00,163.74,163.85,163.64,163.81,31445.0,151.8141,151.9161,151.7213,151.879,31445.0
2021-05-26 15:45:00,163.78,163.87,163.68,163.79,31904.0,151.8512,151.9346,151.7584,151.8604,31904.0
2021-05-26 15:50:00,163.74,163.78,163.59,163.65,71768.0,151.8141,151.8512,151.675,151.7306,71768.0
2021-05-26 15:55:00,163.63,163.99,163.59,163.87,115998.0,151.7121,152.0459,151.675,151.9346,115998.0
2021-05-27 09:30:00,163.1,163.74,162.94,163.54,39580.0,151.86,152.4559,151.711,152.2697,39580.0
2021-05-27 09:35:00,163.45,163.72,163.23,163.59,7359.0,152.1859,152.4373,151.981,152.3162,7359.0
2021-05-27 09:40:00,163.68,163.77,163.2,163.2,15026.0,152.4,152.4838,151.9531,151.9531,15026.0
2021-05-27 09:45:00,163.25,163.45,163.0,163.18,11199.0,151.9997,152.1859,151.7669,151.9345,11199.0
2021-05-27 09:50:00,163.25,163.69,163.18,163.62,8307.0,151.9997,152.4093,151.9345,152.3442,8307.0
2021-05-27 09:55:00,163.61,163.73,163.26,163.48,8488.0,152.3348,152.4466,152.009,152.2138,8488.0
2021-05-27 10:00:00,163.47,163.53,163.21,163.37,9694.0,152.2045,152.2604,151.9624,152.1114,9694.0
2021-05-27 10:05:00,163.35,163.52,163.17,163.43,10159.0,152.0928,152.251,151.9252,152.1672,10159.0
2021-05-27 10:10:00,163.44,163.49,163.24,163.47,55001.0,152.1766,152.2231,151.9903,152.2045,55001.0
2021-05-27 10:15:00,163.47,164.32,163.4,164.03,62165.0,152.2045,152.9959,152.1393,152.7259,62165.0
2021-05-27 10:20:00,164.05,164.18,163.94,164.05,10496.0,152.7445,152.8656,152.6421,152.7445,10496.0
2021-05-27 10:25:00,164.05,164.14,163.96,164.1,21027.0,152.7445,152.8283,152.6607,152.7911,21027.0
2021-05-27 10:30:00,164.13,164.35,163.83,164.21,16227.0,152.819,153.0238,152.5397,152.8935,16227.0
2021-05-27 10:35:00,164.21,164.48,164.2,164.37,13056.0,152.8935,153.1449,152.8842,153.0425,13056.0
2021-05-27 10:40:00,164.3,164.35,164.12,164.16,8633.0,152.9773,153.0238,152.8097,152.8469,8633.0
2021-05-27 10:45:00,164.2,164.27,164.12,164.18,10018.0,152.8842,152.9494,152.8097,152.8656,10018.0
2021-05-27 10:50:00,164.16,164.19,163.69,163.9,15825.0,152.8469,152.8749,152.4093,152.6049,15825.0
2021-05-27 10:55:00,163.89,164.26,163.89,164.18,8834.0,152.5955,152.94,152.5955,152.8656,8834.0
2021-05-27 11:00:00,164.18,164.47,164.1,164.31,24071.0,152.8656,153.1356,152.7911,152.9866,24071.0
2021-05-27 11:05:00,164.3,164.51,164.24,164.5,26448.0,152.9773,153.1728,152.9214,153.1635,26448.0
2021-05-27 11:10:00,164.48,164.51,164.35,164.35,25896.0,153.1449,153.1728,153.0238,153.0238,25896.0
2021-05-27 11:15:00,164.35,164.71,164.34,164.64,11409.0,153.0238,153.359,153.0145,153.2939,11409.0
2021-05-27 11:20:00,164.64,164.68,164.52,164.6,9287.0,153.2939,153.3311,153.1821,153.2566,9287.0
2021-05-27 11:25:00,164.58,164.6,164.25,164.25,7495.0,153.238,153.2566,152.9307,152.9307,7495.0
2021-05-27 11:30:00,164.33,164.52,164.22,164.51,11600.0,153.0052,153.1821,152.9028,153.1728,11600.0
2021-05-27 11:35:00,164.45,164.59,164.43,164.46,15435.0,153.117,153.2473,153.0983,153.1263,15435.0
2021-05-27 11:40:00,164.51,164.72,164.43,164.72,9131.0,153.1728,153.3683,153.0983,153.3683,9131.0
2021-05-27 11:45:00,164.73,164.84,164.73,164.74,7993.0,153.3777,153.4801,153.3777,153.387,7993.0
2021-05-27 11:50:00,164.76,164.84,164.63,164.73,6449.0,153.4056,153.4801,153.2846,153.3777,6449.0
2021-05-27 11:55:00,164.79,164.97,164.79,164.91,7704.0,153.4335,153.6011,153.4335,153.5453,7704.0
2021-05-27 12:00:00,164.94,165.09,164.93,164.98,8920.0,153.5732,153.7129,153.5639,153.6104,8920.0
2021-05-27 12:05:00,165.01,165.04,164.95,165.03,4754.0,153.6384,153.6663,153.5825,153.657,4754.0
2021-05-27 12:10:00,164.99,165.2,164.99,165.2,6347.0,153.6197,153.8153,153.6197,153.8153,6347.0
2021-05-27 12:15:00,165.21,165.31,165.18,165.31,11963.0,153.8246,153.9177,153.7966,153.9177,11963.0
2021-05-27 12:20:00,165.29,165.35,165.21,165.24,6217.0,153.8991,153.9549,153.8246,153.8525,6217.0
2021-05-27 12:25:00,165.22,165.22,165.08,165.1,14279.0,153.8339,153.8339,153.7035,153.7222,14279.0
2021-05-27 12:30:00,165.09,165.14,164.98,165.06,7122.0,153.7129,153.7594,153.6104,153.6849,7122.0
2021-05-27 12:35:00,165.08,165.14,165.01,165.09,8239.0,153.7035,153.7594,153.6384,153.7129,8239.0
2021-05-27 12:40:00,165.12,165.14,164.97,164.97,8718.0,153.7408,153.7594,153.6011,153.6011,8718.0
2021-05-27 12:45:00,165.0,165.05,164.95,165.02,7797.0,153.6291,153.6756,153.5825,153.6477,7797.0
2021-05-27 12:50:00,165.04,165.11,164.99,165.09,8725.0,153.6663,153.7315,153.6197,153.7129,8725.0
2021-05-27 12:55:00,165.11,165.2,165.06,165.09,7150.0,153.7315,153.8153,153.6849,153.7129,7150.0
2021-05-27 13:00:00,165.12,165.16,165.01,165.05,10712.0,153.7408,153.778,153.6384,153.6756,10712.0
2021-05-27 13:05:00,165.07,165.13,164.91,165.01,22824.0,153.6942,153.7501,153.5453,153.6384,22824.0
2021-05-27 13:10:00,165.02,165.14,165.01,165.04,10780.0,153.6477,153.7594,153.6384,153.6663,10780.0
2021-05-27 13:15:00,165.04,165.2,165.0,165.18,11498.0,153.6663,153.8153,153.6291,153.7966,11498.0
2021-05-27 13:20:00,165.17,165.17,165.01,165.01,6997.0,153.7873,153.7873,153.6384,153.6384,6997.0
2021-05-27 13:25:00,165.03,165.05,164.93,164.96,13309.0,153.657,153.6756,153.5639,153.5918,13309.0
2021-05-27 13:30:00,164.93,164.93,164.8,164.84,16332.0,153.5639,153.5639,153.4428,153.4801,16332.0
2021-05-27 13:35:00,164.85,164.91,164.4,164.55,23266.0,153.4894,153.5453,153.0704,153.2101,23266.0
2021-05-27 13:40:00,164.53,164.58,164.35,164.35,11099.0,153.1914,153.238,153.0238,153.0238,11099.0
2021-05-27 13:45:00,164.37,164.43,164.29,164.34,8743.0,153.0425,153.0983,152.968,153.0145,8743.0
2021-05-27 13:50:00,164.37,164.44,164.26,164.3,14163.0,153.0425,153.1076,152.94,152.9773,14163.0
2021-05-27 13:55:00,164.29,164.29,164.2,164.28,10493.0,152.968,152.968,152.8842,152.9587,10493.0
2021-05-27 14:00:00,164.28,164.28,164.0,164.05,5772.0,152.9587,152.9587,152.698,152.7445,5772.0
2021-05-27 14:05:00,164.1,164.13,163.93,163.95,6177.0,152.7911,152.819,152.6328,152.6514,6177.0
2021-05-27 14:10:00,163.89,164.03,163.84,163.92,37890.0,152.5955,152.7259,152.549,152.6235,37890.0
2021-05-27 14:15:00,163.92,163.94,163.72,163.82,11833.0,152.6235,152.6421,152.4373,152.5304,11833.0
2021-05-27 14:20:00,163.82,163.83,163.67,163.68,16751.0,152.5304,152.5397,152.3907,152.4,16751.0
2021-05-27 14:25:00,163.67,163.97,163.51,163.97,13892.0,152.3907,152.67,152.2417,152.67,13892.0
2021-05-27 14:30:00,163.94,163.94,163.83,163.87,9605.0,152.6421,152.6421,152.5397,152.5769,9605.0
2021-05-27 14:35:00,163.82,163.96,163.82,163.91,7481.0,152.5304,152.6607,152.5304,152.6142,7481.0
2021-05-27 14:40:00,163.95,163.95,163.83,163.91,5907.0,152.6514,152.6514,152.5397,152.6142,5907.0
2021-05-27 14:45:00,163.9,163.92,163.68,163.71,12692.0,152.6049,152.6235,152.4,152.428,12692.0
2021-05-27 14:50:00,163.71,163.8,163.69,163.78,10866.0,152.428,152.5118,152.4093,152.4931,10866.0
2021-05-27 14:55:00,163.77,163.88,163.73,163.75,10145.0,152.4838,152.5862,152.4466,152.4652,10145.0
2021-05-27 15:00:00,163.71,163.74,163.43,163.51,14909.0,152.428,152.4559,152.1672,152.2417,14909.0
2021-05-27 15:05:00,163.51,163.66,163.34,163.55,9936.0,152.2417,152.3814,152.0835,152.279,9936.0
2021-05-27 15:10:00,163.56,163.71,163.56,163.67,11867.0,152.2883,152.428,152.2883,152.3907,11867.0
2021-05-27 15:15:00,163.69,163.76,163.68,163.71,6302.0,152.4093,152.4745,152.4,152.428,6302.0
2021-05-27 15:20:00,163.71,163.72,163.59,163.61,9341.0,152.428,152.4373,152.3162,152.3348,9341.0
2021-05-27 15:25:00,163.61,163.69,163.52,163.55,7491.0,152.3348,152.4093,152.251,152.279,7491.0
2021-05-27 15:30:00,163.54,163.61,163.49,163.55,18329.0,152.2697,152.3348,152.2231,152.279,18329.0
2021-05-27 15:35:00,163.55,163.8,163.53,163.7,16018.0,152.279,152.5118,152.2604,152.4186,16018.0
2021-05-27 15:40:00,163.67,163.85,163.64,163.78,20698.0,152.3907,152.5583,152.3628,152.4931,20698.0
2021-05-27 15:45:00,163.78,163.81,163.6,163.61,49051.0,152.4931,152.5211,152.3255,152.3348,49051.0
2021-05-27 15:50:00,163.62,163.87,162.97,163.54,114261.0,152.3442,152.5769,151.7389,152.2697,114261.0
2021-05-27 15:55:00,163.49,163.71,163.2,163.24,251790.0,152.2231,152.428,151.9531,151.9903,251790.0
2021-05-28 09:30:00,163.74,164.16,163.08,164.1,49313.0,152.4559,152.8469,151.8414,152.7911,49313.0
2021-05-28 09:35:00,164.11,164.19,163.6,163.87,16897.0,152.8004,152.8749,152.3255,152.5769,16897.0
2021-05-28 09:40:00,163.91,164.16,163.71,164.02,12264.0,152.6142,152.8469,152.428,152.7166,12264.0
2021-05-28 09:45:00,163.94,164.08,163.72,163.88,8265.0,152.6421,152.7725,152.4373,152.5862,8265.0
2021-05-28 09:50:00,163.86,164.28,163.8,164.28,14219.0,152.5676,152.9587,152.5118,152.9587,14219.0
2021-05-28 09:55:00,164.24,164.56,164.21,164.3,21553.0,152.9214,153.2194,152.8935,152.9773,21553.0
2021-05-28 10:00:00,164.32,164.49,164.08,164.49,13677.0,152.9959,153.1542,152.7725,153.1542,13677.0
2021-05-28 10:05:00,164.53,164.54,164.2,164.2,36158.0,153.1914,153.2008,152.8842,152.8842,36158.0
2021-05-28 10:10:00,164.2,164.44,164.17,164.43,27198.0,152.8842,153.1076,152.8563,153.0983,27198.0
2021-05-28 10:15:00,164.43,164.69,164.34,164.46,24551.0,153.0983,153.3404,153.0145,153.1263,24551.0
2021-05-28 10:20:00,164.48,164.5,164.05,164.07,48520.0,153.1449,153.1635,152.7445,152.7631,48520.0
2021-05-28 10:25:00,164.09,164.15,163.85,164.07,12010.0,152.7818,152.8376,152.5583,152.7631,12010.0
2021-05-28 10:30:00,164.07,164.14,163.97,164.07,15976.0,152.7631,152.8283,152.67,152.7631,15976.0
2021-05-28 10:35:00,164.06,164.23,163.94,163.97,29620.0,152.7538,152.9121,152.6421,152.67,29620.0
2021-05-28 10:40:00,163.97,164.19,163.92,164.15,37084.0,152.67,152.8749,152.6235,152.8376,37084.0
2021-05-28 10:45:00,164.11,164.29,164.1,164.24,16056.0,152.8004,152.968,152.7911,152.9214,16056.0
2021-05-28 10:50:00,164.24,164.26,164.15,164.23,4791.0,152.9214,152.94,152.8376,152.9121,4791.0
2021-05-28 10:55:00,164.24,164.36,164.07,164.11,5575.0,152.9214,153.0332,152.7631,152.8004,5575.0
2021-05-28 11:00:00,164.11,164.38,164.11,164.27,9860.0,152.8004,153.0518,152.8004,152.9494,9860.0
2021-05-28 11:05:00,164.32,164.35,164.21,164.3,14998.0,152.9959,153.0238,152.8935,152.9773,14998.0
2021-05-28 11:10:00,164.32,164.5,164.32,164.49,15835.0,152.9959,153.1635,152.9959,153.1542,15835.0
2021-05-28 11:15:00,164.45,164.71,164.43,164.69,8131.0,153.117,153.359,153.0983,153.3404,8131.0
2021-05-28 11:20:00,164.7,164.79,164.61,164.72,5916.0,153.3497,153.4335,153.2659,153.3683,5916.0
2021-05-28 11:25:00,164.74,164.81,164.49,164.61,10109.0,153.387,153.4521,153.1542,153.2659,10109.0
2021-05-28 11:30:00,164.61,164.91,164.6,164.9,6079.0,153.2659,153.5453,153.2566,153.5359,6079.0
2021-05-28 11:35:00,164.91,165.15,164.88,164.97,72202.0,153.5453,153.7687,153.5173,153.6011,72202.0
2021-05-28 11:40:00,164.94,165.17,164.93,165.09,12099.0,153.5732,153.7873,153.5639,153.7129,12099.0
2021-05-28 11:45:00,165.1,165.17,164.98,165.06,17797.0,153.7222,153.7873,153.6104,153.6849,17797.0
2021-05-28 11:50:00,165.09,165.2,165.07,165.18,10496.0,153.7129,153.8153,153.6942,153.7966,10496.0
2021-05-28 11:55:00,165.18,165.23,165.12,165.19,13750.0,153.7966,153.8432,153.7408,153.806,13750.0
2021-05-28 12:00:00,165.2,165.37,165.18,165.36,39659.0,153.8153,153.9736,153.7966,153.9642,39659.0
2021-05-28 12:05:00,165.35,165.63,165.35,165.36,46004.0,153.9549,154.2156,153.9549,153.9642,46004.0
2021-05-28 12:10:00,165.34,165.38,165.2,165.2,7619.0,153.9456,153.9829,153.8153,153.8153,7619.0
2021-05-28 12:15:00,165.19,165.29,165.17,165.23,6853.0,153.806,153.8991,153.7873,153.8432,6853.0
2021-05-28 12:20:00,165.27,165.28,165.08,165.15,17241.0,153.8804,153.8898,153.7035,153.7687,17241.0
2021-05-28 12:25:00,165.13,165.21,164.97,165.0,16038.0,153.7501,153.8246,153.6011,153.6291,16038.0
2021-05-28 12:30:00,165.0,165.16,164.95,165.1,15757.0,153.6291,153.778,153.5825,153.7222,15757.0
2021-05-28 12:35:00,165.07,165.27,165.06,165.12,7816.0,153.6942,153.8804,153.6849,153.7408,7816.0
2021-05-28 12:40:00,165.14,165.35,165.12,165.35,10895.0,153.7594,153.9549,153.7408,153.9549,10895.0
2021-05-28 12:45:00,165.33,165.44,165.12,165.12,12526.0,153.9363,154.0387,153.7408,153.7408,12526.0
2021-05-28 12:50:00,165.14,165.23,165.06,165.12,10731.0,153.7594,153.8432,153.6849,153.7408,10731.0
2021-05-28 12:55:00,165.13,165.26,165.04,165.05,21717.0,153.7501,153.8711,153.6663,153.6756,21717.0
2021-05-28 13:00:00,165.12,165.32,165.12,165.28,12123.0,153.7408,153.927,153.7408,153.8898,12123.0
2021-05-28 13:05:00,165.29,165.42,165.29,165.38,6673.0,153.8991,154.0201,153.8991,153.9829,6673.0
2021-05-28 13:10:00,165.38,165.38,165.23,165.28,17243.0,153.9829,153.9829,153.8432,153.8898,17243.0
2021-05-28 13:15:00,165.28,165.36,165.26,165.34,8750.0,153.8898,153.9642,153.8711,153.9456,8750.0
2021-05-28 13:20:00,165.32,165.36,165.27,165.33,4597.0,153.927,153.9642,153.8804,153.9363,4597.0
2021-05-28 13:25:00,165.31,165.31,165.08,165.08,6659.0,153.9177,153.9177,153.7035,153.7035,6659.0
2021-05-28 13:30:00,165.1,165.22,165.04,165.19,6766.0,153.7222,153.8339,153.6663,153.806,6766.0
2021-05-28 13:35:00,165.19,165.2,164.9,164.92,9867.0,153.806,153.8153,153.5359,153.5546,9867.0
2021-05-28 13:40:00,164.91,164.91,164.69,164.75,10935.0,153.5453,153.5453,153.3404,153.3963,10935.0
2021-05-28 13:45:00,164.76,164.81,164.67,164.7,12811.0,153.4056,153.4521,153.3218,153.3497,12811.0
2021-05-28 13:50:00,164.71,164.71,164.63,164.66,5445.0,153.359,153.359,153.2846,153.3125,5445.0
2021-05-28 13:55:00,164.64,164.72,164.53,164.57,13024.0,153.2939,153.3683,153.1914,153.2287,13024.0
2021-05-28 14:00:00,164.58,164.7,164.58,164.65,10641.0,153.238,153.3497,153.238,153.3032,10641.0
2021-05-28 14:05:00,164.64,164.91,164.64,164.83,23373.0,153.2939,153.5453,153.2939,153.4708,23373.0
2021-05-28 14:10:00,164.76,164.86,164.62,164.86,8808.0,153.4056,153.4987,153.2752,153.4987,8808.0
2021-05-28 14:15:00,164.84,165.0,164.84,164.96,11471.0,153.4801,153.6291,153.4801,153.5918,11471.0
2021-05-28 14:20:00,164.93,165.04,164.91,164.97,21264.0,153.5639,153.6663,153.5453,153.6011,21264.0
2021-05-28 14:25:00,164.98,164.99,164.88,164.95,7854.0,153.6104,153.6197,153.5173,153.5825,7854.0
2021-05-28 14:30:00,164.88,164.95,164.77,164.86,23249.0,153.5173,153.5825,153.4149,153.4987,23249.0
2021-05-28 14:35:00,164.88,164.88,164.71,164.8,19160.0,153.5173,153.5173,153.359,153.4428,19160.0
2021-05-28 14:40:00,164.81,164.96,164.81,164.88,6052.0,153.4521,153.5918,153.4521,153.5173,6052.0
2021-05-28 14:45:00,164.86,164.93,164.82,164.92,14711.0,153.4987,153.5639,153.4615,153.5546,14711.0
2021-05-28 14:50:00,164.9,164.9,164.79,164.84,8220.0,153.5359,153.5359,153.4335,153.4801,8220.0
2021-05-28 14:55:00,164.85,164.94,164.74,164.81,15296.0,153.4894,153.5732,153.387,153.4521,15296.0
2021-05-28 15:00:00,164.8,164.93,164.78,164.92,10650.0,153.4428,153.5639,153.4242,153.5546,10650.0
2021-05-28 15:05:00,164.91,164.97,164.88,164.94,14410.0,153.5453,153.6011,153.5173,153.5732,14410.0
2021-05-28 15:10:00,164.93,164.93,164.66,164.79,13098.0,153.5639,153.5639,153.3125,153.4335,13098.0
2021-05-28 15:15:00,164.8,165.05,164.8,164.99,30136.0,153.4428,153.6756,153.4428,153.6197,30136.0
2021-05-28 15:20:00,164.98,165.05,164.96,165.02,11667.0,153.6104,153.6756,153.5918,153.6477,11667.0
2021-05-28 15:25:00,165.03,165.24,164.94,165.22,22276.0,153.657,153.8525,153.5732,153.8339,22276.0
2021-05-28 15:30:00,165.22,165.41,165.2,165.27,23586.0,153.8339,154.0108,153.8153,153.8804,23586.0
2021-05-28 15:35:00,165.26,165.43,165.17,165.18,17926.0,153.8711,154.0294,153.7873,153.7966,17926.0
2021-05-28 15:40:00,165.17,165.26,165.09,165.2,27631.0,153.7873,153.8711,153.7129,153.8153,27631.0
2021-05-28 15:45:00,165.21,165.27,165.11,165.16,32606.0,153.8246,153.8804,153.7315,153.778,32606.0
2021-05-28 15:50:00,165.17,165.24,164.46,164.71,66162.0,153.7873,153.8525,153.1263,153.359,66162.0
2021-05-28 15:55:00,164.7,164.86,164.56,164.59,144517.0,153.3497,153.4987,153.2194,153.2473,144517.0
2021-06-01 09:30:00,163.76,165.5,163.75,165.35,80896.0,152.4745,154.0946,152.4652,153.9549,80896.0
2021-06-01 09:35:00,165.42,166.32,165.42,165.93,52433.0,154.0201,154.8581,154.0201,154.495,52433.0
2021-06-01 09:40:00,165.9,166.13,165.73,165.81,49980.0,154.467,154.6812,154.3087,154.3832,49980.0
2021-06-01 09:45:00,165.89,166.01,165.22,165.31,28850.0,154.4577,154.5694,153.8339,153.9177,28850.0
2021-06-01 09:50:00,165.35,165.43,164.84,165.01,24224.0,153.9549,154.0294,153.4801,153.6384,24224.0
2021-06-01 09:55:00,164.97,164.97,164.63,164.81,47215.0,153.6011,153.6011,153.2846,153.4521,47215.0
2021-06-01 10:00:00,164.82,165.03,164.37,164.37,98148.0,153.4615,153.657,153.0425,153.0425,98148.0
2021-06-01 10:05:00,164.33,164.36,164.04,164.07,41240.0,153.0052,153.0332,152.7352,152.7631,41240.0
2021-06-01 10:10:00,164.06,164.09,163.32,163.35,42165.0,152.7538,152.7818,152.0648,152.0928,42165.0
2021-06-01 10:15:00,163.34,163.36,162.62,162.91,73420.0,152.0835,152.1021,151.4131,151.6831,73420.0
2021-06-01 10:20:00,162.93,163.44,162.82,163.43,17327.0,151.7017,152.1766,151.5993,152.1672,17327.0
2021-06-01 10:25:00,163.42,163.68,163.34,163.46,32814.0,152.1579,152.4,152.0835,152.1952,32814.0
2021-06-01 10:30:00,163.5,163.69,163.33,163.41,16659.0,152.2324,152.4093,152.0741,152.1486,16659.0
2021-06-01 10:35:00,163.44,163.44,162.85,162.85,20705.0,152.1766,152.1766,151.6272,151.6272,20705.0
2021-06-01 10:40:00,162.85,163.42,162.82,163.21,15504.0,151.6272,152.1579,151.5993,151.9624,15504.0
2021-06-01 10:45:00,163.21,163.21,162.17,162.22,54863.0,151.9624,151.9624,150.9941,151.0406,54863.0
2021-06-01 10:50:00,162.27,162.67,162.23,162.59,28648.0,151.0872,151.4596,151.0499,151.3851,28648.0
2021-06-01 10:55:00,162.61,162.86,162.24,162.84,36720.0,151.4038,151.6365,151.0593,151.6179,36720.0
2021-06-01 11:00:00,162.79,162.82,162.47,162.61,41493.0,151.5714,151.5993,151.2734,151.4038,41493.0
2021-06-01 11:05:00,162.68,162.82,162.44,162.82,10188.0,151.4689,151.5993,151.2455,151.5993,10188.0
2021-06-01 11:10:00,162.79,163.15,162.79,163.15,9153.0,151.5714,151.9065,151.5714,151.9065,9153.0
2021-06-01 11:15:00,163.13,163.42,163.08,163.42,7233.0,151.8879,152.1579,151.8414,152.1579,7233.0
2021-06-01 11:20:00,163.47,163.8,163.43,163.79,17760.0,152.2045,152.5118,152.1672,152.5024,17760.0
2021-06-01 11:25:00,163.76,163.77,163.5,163.58,5138.0,152.4745,152.4838,152.2324,152.3069,5138.0
2021-06-01 11:30:00,163.55,163.82,163.54,163.81,8972.0,152.279,152.5304,152.2697,152.5211,8972.0
2021-06-01 11:35:00,163.83,164.11,163.82,163.91,3430.0,152.5397,152.8004,152.5304,152.6142,3430.0
2021-06-01 11:40:00,163.94,163.94,163.77,163.78,5156.0,152.6421,152.6421,152.4838,152.4931,5156.0
2021-06-01 11:45:00,163.79,163.82,163.63,163.78,6251.0,152.5024,152.5304,152.3535,152.4931,6251.0
2021-06-01 11:50:00,163.77,163.89,163.73,163.76,6985.0,152.4838,152.5955,152.4466,152.4745,6985.0
2021-06-01 11:55:00,163.81,164.08,163.71,164.08,6161.0,152.5211,152.7725,152.428,152.7725,6161.0
2021-06-01 12:00:00,164.03,164.05,163.76,163.85,4526.0,152.7259,152.7445,152.4745,152.5583,4526.0
2021-06-01 12:05:00,163.93,163.99,163.79,163.94,15046.0,152.6328,152.6887,152.5024,152.6421,15046.0
2021-06-01 12:10:00,163.92,163.98,163.86,163.98,6037.0,152.6235,152.6793,152.5676,152.6793,6037.0
2021-06-01 12:15:00,163.99,164.07,163.95,164.07,5633.0,152.6887,152.7631,152.6514,152.7631,5633.0
2021-06-01 12:20:00,164.08,164.22,164.03,164.21,5232.0,152.7725,152.9028,152.7259,152.8935,5232.0
2021-06-01 12:25:00,164.19,164.29,164.11,164.16,6984.0,152.8749,152.968,152.8004,152.8469,6984.0
2021-06-01 12:30:00,164.09,164.17,164.03,164.03,4283.0,152.7818,152.8563,152.7259,152.7259,4283.0
2021-06-01 12:35:00,164.04,164.09,163.94,164.0,6530.0,152.7352,152.7818,152.6421,152.698,6530.0
2021-06-01 12:40:00,163.97,164.29,163.97,164.21,6159.0,152.67,152.968,152.67,152.8935,6159.0
2021-06-01 12:45:00,164.23,164.3,164.15,164.17,31916.0,152.9121,152.9773,152.8376,152.8563,31916.0
2021-06-01 12:50:00,164.15,164.15,164.0,164.1,4696.0,152.8376,152.8376,152.698,152.7911,4696.0
2021-06-01 12:55:00,164.07,164.14,163.89,164.07,11509.0,152.7631,152.8283,152.5955,152.7631,11509.0
2021-06-01 13:00:00,164.08,164.12,163.93,163.93,9264.0,152.7725,152.8097,152.6328,152.6328,9264.0
2021-06-01 13:05:00,163.87,164.04,163.77,164.01,12866.0,152.5769,152.7352,152.4838,152.7073,12866.0
2021-06-01 13:10:00,164.05,164.06,163.87,163.93,8097.0,152.7445,152.7538,152.5769,152.6328,8097.0
2021-06-01 13:15:00,163.96,163.98,163.83,163.85,11277.0,152.6607,152.6793,152.5397,152.5583,11277.0
2021-06-01 13:20:00,163.85,164.09,163.79,164.08,8883.0,152.5583,152.7818,152.5024,152.7725,8883.0
2021-06-01 13:25:00,164.11,164.15,164.05,164.12,5733.0,152.8004,152.8376,152.7445,152.8097,5733.0
2021-06-01 13:30:00,164.11,164.19,164.02,164.11,5481.0,152.8004,152.8749,152.7166,152.8004,5481.0
2021-06-01 13:35:00,164.09,164.14,164.0,164.08,7915.0,152.7818,152.8283,152.698,152.7725,7915.0
2021-06-01 13:40:00,164.03,164.09,163.84,163.88,8750.0,152.7259,152.7818,152.549,152.5862,8750.0
2021-06-01 13:45:00,163.9,164.0,163.87,163.9,11435.0,152.6049,152.698,152.5769,152.6049,11435.0
2021-06-01 13:50:00,163.9,163.99,163.79,163.83,4517.0,152.6049,152.6887,152.5024,152.5397,4517.0
2021-06-01 13:55:00,163.84,164.0,163.82,163.96,10418.0,152.549,152.698,152.5304,152.6607,10418.0
2021-06-01 14:00:00,163.97,164.07,163.87,164.02,12007.0,152.67,152.7631,152.5769,152.7166,12007.0
2021-06-01 14:05:00,163.99,164.05,163.91,163.96,7273.0,152.6887,152.7445,152.6142,152.6607,7273.0
2021-06-01 14:10:00,163.95,164.07,163.93,163.96,10504.0,152.6514,152.7631,152.6328,152.6607,10504.0
2021-06-01 14:15:00,163.99,164.03,163.87,164.01,9184.0,152.6887,152.7259,152.5769,152.7073,9184.0
2021-06-01 14:20:00,164.02,164.11,164.0,164.11,4600.0,152.7166,152.8004,152.698,152.8004,4600.0
2021-06-01 14:25:00,164.08,164.11,163.95,163.95,5613.0,152.7725,152.8004,152.6514,152.6514,5613.0
2021-06-01 14:30:00,163.96,164.01,163.95,163.97,12122.0,152.6607,152.7073,152.6514,152.67,12122.0
2021-06-01 14:35:00,163.98,164.15,163.98,164.15,7588.0,152.6793,152.8376,152.6793,152.8376,7588.0
2021-06-01 14:40:00,164.15,164.29,164.11,164.17,6793.0,152.8376,152.968,152.8004,152.8563,6793.0
2021-06-01 14:45:00,164.13,164.32,164.12,164.28,13863.0,152.819,152.9959,152.8097,152.9587,13863.0
2021-06-01 14:50:00,164.28,164.34,164.1,164.15,16098.0,152.9587,153.0145,152.7911,152.8376,16098.0
2021-06-01 14:55:00,164.16,164.2,164.09,164.18,7522.0,152.8469,152.8842,152.7818,152.8656,7522.0
2021-06-01 15:00:00,164.19,164.22,164.1,164.17,4700.0,152.8749,152.9028,152.7911,152.8563,4700.0
2021-06-01 15:05:00,164.17,164.17,164.03,164.15,7184.0,152.8563,152.8563,152.7259,152.8376,7184.0
2021-06-01 15:10:00,164.15,164.18,164.0,164.1,10081.0,152.8376,152.8656,152.698,152.7911,10081.0
2021-06-01 15:15:00,164.1,164.25,164.05,164.22,11515.0,152.7911,152.9307,152.7445,152.9028,11515.0
2021-06-01 15:20:00,164.22,164.31,164.13,164.2,18577.0,152.9028,152.9866,152.819,152.8842,18577.0
2021-06-01 15:25:00,164.19,164.19,164.03,164.06,17444.0,152.8749,152.8749,152.7259,152.7538,17444.0
2021-06-01 15:30:00,164.04,164.1,163.9,163.97,13054.0,152.7352,152.7911,152.6049,152.67,13054.0
2021-06-01 15:35:00,164.01,164.01,163.85,163.92,13639.0,152.7073,152.7073,152.5583,152.6235,13639.0
2021-06-01 15:40:00,163.91,163.94,163.78,163.9,20034.0,152.6142,152.6421,152.4931,152.6049,20034.0
2021-06-01 15:45:00,163.89,164.23,163.86,164.23,18726.0,152.5955,152.9121,152.5676,152.9121,18726.0
2021-06-01 15:50:00,164.17,164.17,163.76,164.06,51951.0,152.8563,152.8563,152.4745,152.7538,51951.0
2021-06-01 15:55:00,164.07,164.09,163.5,163.69,118254.0,152.7631,152.7818,152.2324,152.4093,118254.0
2021-06-02 09:30:00,163.86,164.28,163.36,163.8,58396.0,152.5676,152.9587,152.1021,152.5118,58396.0
2021-06-02 09:35:00,163.79,164.18,163.67,163.8,25439.0,152.5024,152.8656,152.3907,152.5118,25439.0
2021-06-02 09:40:00,163.79,164.18,163.74,164.11,31078.0,152.5024,152.8656,152.4559,152.8004,31078.0
2021-06-02 09:45:00,164.11,164.93,164.08,164.86,18262.0,152.8004,153.5639,152.7725,153.4987,18262.0
2021-06-02 09:50:00,164.88,164.98,164.49,164.49,50593.0,153.5173,153.6104,153.1542,153.1542,50593.0
2021-06-02 09:55:00,164.48,164.55,164.09,164.1,13946.0,153.1449,153.2101,152.7818,152.7911,13946.0
2021-06-02 10:00:00,164.09,164.18,163.78,164.0,14600.0,152.7818,152.8656,152.4931,152.698,14600.0
2021-06-02 10:05:00,164.02,164.4,163.8,164.32,9505.0,152.7166,153.0704,152.5118,152.9959,9505.0
2021-06-02 10:10:00,164.23,164.36,163.76,163.9,11936.0,152.9121,153.0332,152.4745,152.6049,11936.0
2021-06-02 10:15:00,163.9,164.26,163.84,164.26,8429.0,152.6049,152.94,152.549,152.94,8429.0
2021-06-02 10:20:00,164.27,164.57,164.12,164.55,12345.0,152.9494,153.2287,152.8097,153.2101,12345.0
2021-06-02 10:25:00,164.57,164.69,164.53,164.6,7222.0,153.2287,153.3404,153.1914,153.2566,7222.0
2021-06-02 10:30:00,164.59,165.05,164.56,164.99,15925.0,153.2473,153.6756,153.2194,153.6197,15925.0
2021-06-02 10:35:00,164.99,165.2,164.93,165.09,12896.0,153.6197,153.8153,153.5639,153.7129,12896.0
2021-06-02 10:40:00,165.03,165.18,164.9,165.06,11131.0,153.657,153.7966,153.5359,153.6849,11131.0
2021-06-02 10:45:00,165.09,165.24,165.07,165.08,4499.0,153.7129,153.8525,153.6942,153.7035,4499.0
2021-06-02 10:50:00,165.11,165.18,164.78,164.95,6438.0,153.7315,153.7966,153.4242,153.5825,6438.0
2021-06-02 10:55:00,164.94,164.94,164.66,164.89,3918.0,153.5732,153.5732,153.3125,153.5266,3918.0
2021-06-02 11:00:00,164.86,164.99,164.75,164.92,10668.0,153.4987,153.6197,153.3963,153.5546,10668.0
2021-06-02 11:05:00,164.99,165.15,164.93,165.08,11611.0,153.6197,153.7687,153.5639,153.7035,11611.0
2021-06-02 11:10:00,165.06,165.07,164.93,165.07,4416.0,153.6849,153.6942,153.5639,153.6942,4416.0
2021-06-02 11:15:00,165.05,165.11,164.91,165.05,4800.0,153.6756,153.7315,153.5453,153.6756,4800.0
2021-06-02 11:20:00,165.05,165.13,164.87,165.08,10363.0,153.6756,153.7501,153.508,153.7035,10363.0
2021-06-02 11:25:00,165.03,165.2,164.97,165.13,4614.0,153.657,153.8153,153.6011,153.7501,4614.0
2021-06-02 11:30:00,165.15,165.24,165.08,165.18,4390.0,153.7687,153.8525,153.7035,153.7966,4390.0
2021-06-02 11:35:00,165.22,165.32,165.11,165.15,5875.0,153.8339,153.927,153.7315,153.7687,5875.0
2021-06-02 11:40:00,165.16,165.18,165.06,165.06,10917.0,153.778,153.7966,153.6849,153.6849,10917.0
2021-06-02 11:45:00,165.09,165.09,164.99,165.01,5229.0,153.7129,153.7129,153.6197,153.6384,5229.0
2021-06-02 11:50:00,165.04,165.12,164.93,165.0,21318.0,153.6663,153.7408,153.5639,153.6291,21318.0
2021-06-02 11:55:00,164.99,165.0,164.71,164.8,6335.0,153.6197,153.6291,153.359,153.4428,6335.0
2021-06-02 12:00:00,164.83,164.88,164.71,164.86,5149.0,153.4708,153.5173,153.359,153.4987,5149.0
2021-06-02 12:05:00,164.9,164.95,164.86,164.91,5049.0,153.5359,153.5825,153.4987,153.5453,5049.0
2021-06-02 12:10:00,164.95,164.96,164.78,164.79,12778.0,153.5825,153.5918,153.4242,153.4335,12778.0
2021-06-02 12:15:00,164.82,164.83,164.45,164.47,6855.0,153.4615,153.4708,153.117,153.1356,6855.0
2021-06-02 12:20:00,164.48,164.53,164.26,164.27,6311.0,153.1449,153.1914,152.94,152.9494,6311.0
2021-06-02 12:25:00,164.26,164.27,163.9,164.0,18151.0,152.94,152.9494,152.6049,152.698,18151.0
2021-06-02 12:30:00,163.99,164.05,163.84,164.02,9650.0,152.6887,152.7445,152.549,152.7166,9650.0
2021-06-02 12:35:00,164.04,164.19,164.03,164.04,6492.0,152.7352,152.8749,152.7259,152.7352,6492.0
2021-06-02 12:40:00,163.99,164.23,163.89,164.03,15672.0,152.6887,152.9121,152.5955,152.7259,15672.0
2021-06-02 12:45:00,164.01,164.15,164.0,164.11,6203.0,152.7073,152.8376,152.698,152.8004,6203.0
2021-06-02 12:50:00,164.13,164.26,164.13,164.24,9845.0,152.819,152.94,152.819,152.9214,9845.0
2021-06-02 12:55:00,164.24,164.26,164.1,164.1,3496.0,152.9214,152.94,152.7911,152.7911,3496.0
2021-06-02 13:00:00,164.1,164.2,164.1,164.13,4791.0,152.7911,152.8842,152.7911,152.819,4791.0
2021-06-02 13:05:00,164.12,164.25,164.09,164.18,8407.0,152.8097,152.9307,152.7818,152.8656,8407.0
2021-06-02 13:10:00,164.26,164.3,164.13,164.2,9572.0,152.94,152.9773,152.819,152.8842,9572.0
2021-06-02 13:15:00,164.19,164.23,164.12,164.14,6319.0,152.8749,152.9121,152.8097,152.8283,6319.0
2021-06-02 13:20:00,164.13,164.2,163.88,163.89,16109.0,152.819,152.8842,152.5862,152.5955,16109.0
2021-06-02 13:25:00,163.86,163.96,163.81,163.93,8520.0,152.5676,152.6607,152.5211,152.6328,8520.0
2021-06-02 13:30:00,163.93,164.22,163.88,164.2,6593.0,152.6328,152.9028,152.5862,152.8842,6593.0
2021-06-02 13:35:00,164.22,164.26,164.17,164.18,6786.0,152.9028,152.94,152.8563,152.8656,6786.0
2021-06-02 13:40:00,164.18,164.18,164.08,164.15,4259.0,152.8656,152.8656,152.7725,152.8376,4259.0
2021-06-02 13:45:00,164.19,164.35,163.89,163.94,6284.0,152.8749,153.0238,152.5955,152.6421,6284.0
2021-06-02 13:50:00,164.05,164.14,163.98,164.11,6294.0,152.7445,152.8283,152.6793,152.8004,6294.0
2021-06-02 13:55:00,164.09,164.12,164.0,164.04,8228.0,152.7818,152.8097,152.698,152.7352,8228.0
2021-06-02 14:00:00,164.04,164.22,164.04,164.18,4619.0,152.7352,152.9028,152.7352,152.8656,4619.0
2021-06-02 14:05:00,164.17,164.35,164.16,164.22,4896.0,152.8563,153.0238,152.8469,152.9028,4896.0
2021-06-02 14:10:00,164.3,164.3,163.98,164.07,5330.0,152.9773,152.9773,152.6793,152.7631,5330.0
2021-06-02 14:15:00,164.04,164.3,164.01,164.24,7208.0,152.7352,152.9773,152.7073,152.9214,7208.0
2021-06-02 14:20:00,164.2,164.42,164.2,164.41,3139.0,152.8842,153.089,152.8842,153.0797,3139.0
2021-06-02 14:25:00,164.41,164.43,164.3,164.37,5893.0,153.0797,153.0983,152.9773,153.0425,5893.0
2021-06-02 14:30:00,164.41,164.43,164.21,164.29,5010.0,153.0797,153.0983,152.8935,152.968,5010.0
2021-06-02 14:35:00,164.29,164.35,164.1,164.17,8830.0,152.968,153.0238,152.7911,152.8563,8830.0
2021-06-02 14:40:00,164.16,164.17,163.92,163.95,18301.0,152.8469,152.8563,152.6235,152.6514,18301.0
2021-06-02 14:45:00,163.95,163.97,163.87,163.92,8511.0,152.6514,152.67,152.5769,152.6235,8511.0
2021-06-02 14:50:00,163.91,163.91,163.72,163.76,9217.0,152.6142,152.6142,152.4373,152.4745,9217.0
2021-06-02 14:55:00,163.78,163.9,163.75,163.87,12488.0,152.4931,152.6049,152.4652,152.5769,12488.0
2021-06-02 15:00:00,163.85,163.9,163.66,163.7,7503.0,152.5583,152.6049,152.3814,152.4186,7503.0
2021-06-02 15:05:00,163.75,163.9,163.74,163.8,3745.0,152.4652,152.6049,152.4559,152.5118,3745.0
2021-06-02 15:10:00,163.85,163.95,163.85,163.87,6531.0,152.5583,152.6514,152.5583,152.5769,6531.0
2021-06-02 15:15:00,163.88,163.95,163.83,163.92,7489.0,152.5862,152.6514,152.5397,152.6235,7489.0
2021-06-02 15:20:00,163.92,163.96,163.88,163.88,6104.0,152.6235,152.6607,152.5862,152.5862,6104.0
2021-06-02 15:25:00,163.89,163.92,163.75,163.8,8047.0,152.5955,152.6235,152.4652,152.5118,8047.0
2021-06-02 15:30:00,163.81,163.9,163.76,163.78,9210.0,152.5211,152.6049,152.4745,152.4931,9210.0
2021-06-02 15:35:00,163.77,163.87,163.61,163.85,9466.0,152.4838,152.5769,152.3348,152.5583,9466.0
2021-06-02 15:40:00,163.86,163.98,163.82,163.97,12990.0,152.5676,152.6793,152.5304,152.67,12990.0
2021-06-02 15:45:00,163.97,164.1,163.82,164.06,32143.0,152.67,152.7911,152.5304,152.7538,32143.0
2021-06-02 15:50:00,163.99,164.28,163.85,164.22,55355.0,152.6887,152.9587,152.5583,152.9028,55355.0
2021-06-02 15:55:00,164.22,164.52,164.05,164.43,158897.0,152.9028,153.1821,152.7445,153.0983,158897.0
2021-06-03 09:30:00,162.26,163.18,161.63,162.74,48004.0,151.0779,151.9345,150.4913,151.5248,48004.0
2021-06-03 09:35:00,162.66,162.73,161.71,161.78,39357.0,151.4503,151.5155,150.5658,150.631,39357.0
2021-06-03 09:40:00,161.78,162.11,161.5,161.56,24622.0,150.631,150.9382,150.3703,150.4261,24622.0
2021-06-03 09:45:00,161.52,161.83,161.37,161.42,19676.0,150.3889,150.6775,150.2492,150.2958,19676.0
2021-06-03 09:50:00,161.42,161.57,161.09,161.25,21474.0,150.2958,150.4354,149.9885,150.1375,21474.0
2021-06-03 09:55:00,161.2,161.58,161.03,161.13,23251.0,150.0909,150.4447,149.9326,150.0258,23251.0
2021-06-03 10:00:00,161.11,161.88,161.02,161.77,21811.0,150.0071,150.7241,149.9233,150.6216,21811.0
2021-06-03 10:05:00,161.72,161.85,161.43,161.72,13472.0,150.5751,150.6961,150.3051,150.5751,13472.0
2021-06-03 10:10:00,161.8,162.06,161.68,162.06,16057.0,150.6496,150.8917,150.5378,150.8917,16057.0
2021-06-03 10:15:00,162.01,162.08,161.75,162.04,21289.0,150.8451,150.9103,150.603,150.873,21289.0
2021-06-03 10:20:00,162.01,162.53,162.01,162.24,12810.0,150.8451,151.3293,150.8451,151.0593,12810.0
2021-06-03 10:25:00,162.31,162.45,162.17,162.36,13600.0,151.1244,151.2548,150.9941,151.171,13600.0
2021-06-03 10:30:00,162.33,162.53,162.23,162.4,14000.0,151.1431,151.3293,151.0499,151.2082,14000.0
2021-06-03 10:35:00,162.4,162.52,162.04,162.04,9546.0,151.2082,151.32,150.873,150.873,9546.0
2021-06-03 10:40:00,162.06,162.1,161.84,162.09,16968.0,150.8917,150.9289,150.6868,150.9196,16968.0
2021-06-03 10:45:00,162.08,162.6,161.92,162.49,41113.0,150.9103,151.3944,150.7613,151.292,41113.0
2021-06-03 10:50:00,162.5,162.59,162.31,162.43,8899.0,151.3013,151.3851,151.1244,151.2362,8899.0
2021-06-03 10:55:00,162.42,162.99,162.42,162.97,16095.0,151.2269,151.7576,151.2269,151.7389,16095.0
2021-06-03 11:00:00,162.97,163.57,162.91,163.56,59913.0,151.7389,152.2976,151.6831,152.2883,59913.0
2021-06-03 11:05:00,163.62,163.73,163.48,163.56,40541.0,152.3442,152.4466,152.2138,152.2883,40541.0
2021-06-03 11:10:00,163.55,163.68,163.44,163.68,10589.0,152.279,152.4,152.1766,152.4,10589.0
2021-06-03 11:15:00,163.67,163.69,163.4,163.52,13347.0,152.3907,152.4093,152.1393,152.251,13347.0
2021-06-03 11:20:00,163.56,163.59,163.24,163.37,9137.0,152.2883,152.3162,151.9903,152.1114,9137.0
2021-06-03 11:25:00,163.34,163.59,163.31,163.47,15402.0,152.0835,152.3162,152.0555,152.2045,15402.0
2021-06-03 11:30:00,163.46,163.46,163.15,163.16,9105.0,152.1952,152.1952,151.9065,151.9159,9105.0
2021-06-03 11:35:00,163.1,163.28,163.09,163.14,5179.0,151.86,152.0276,151.8507,151.8972,5179.0
2021-06-03 11:40:00,163.16,163.17,162.98,163.12,7333.0,151.9159,151.9252,151.7483,151.8786,7333.0
2021-06-03 11:45:00,163.13,163.13,162.98,163.04,4821.0,151.8879,151.8879,151.7483,151.8041,4821.0
2021-06-03 11:50:00,163.04,163.15,162.96,163.08,6714.0,151.8041,151.9065,151.7296,151.8414,6714.0
2021-06-03 11:55:00,163.09,163.25,162.96,163.25,5937.0,151.8507,151.9997,151.7296,151.9997,5937.0
2021-06-03 12:00:00,163.24,163.35,163.21,163.29,13486.0,151.9903,152.0928,151.9624,152.0369,13486.0
2021-06-03 12:05:00,163.31,163.39,163.18,163.34,6950.0,152.0555,152.13,151.9345,152.0835,6950.0
2021-06-03 12:10:00,163.3,163.34,163.02,163.04,7756.0,152.0462,152.0835,151.7855,151.8041,7756.0
2021-06-03 12:15:00,163.0,163.05,162.74,162.74,13150.0,151.7669,151.8134,151.5248,151.5248,13150.0
2021-06-03 12:20:00,162.74,162.81,162.66,162.73,7491.0,151.5248,151.59,151.4503,151.5155,7491.0
2021-06-03 12:25:00,162.71,162.94,162.68,162.92,8872.0,151.4969,151.711,151.4689,151.6924,8872.0
2021-06-03 12:30:00,162.91,162.92,162.59,162.69,5723.0,151.6831,151.6924,151.3851,151.4782,5723.0
2021-06-03 12:35:00,162.69,162.85,162.65,162.85,6964.0,151.4782,151.6272,151.441,151.6272,6964.0
2021-06-03 12:40:00,162.86,162.96,162.82,162.89,12850.0,151.6365,151.7296,151.5993,151.6645,12850.0
2021-06-03 12:45:00,162.88,162.99,162.76,162.84,10074.0,151.6552,151.7576,151.5434,151.6179,10074.0
2021-06-03 12:50:00,162.86,162.92,162.73,162.87,18540.0,151.6365,151.6924,151.5155,151.6458,18540.0
2021-06-03 12:55:00,162.95,163.18,162.95,163.17,7706.0,151.7203,151.9345,151.7203,151.9252,7706.0
2021-06-03 13:00:00,163.17,163.17,163.0,163.02,4555.0,151.9252,151.9252,151.7669,151.7855,4555.0
2021-06-03 13:05:00,163.05,163.08,162.77,162.98,13956.0,151.8134,151.8414,151.5527,151.7483,13956.0
2021-06-03 13:10:00,163.09,163.23,163.0,163.0,29624.0,151.8507,151.981,151.7669,151.7669,29624.0
2021-06-03 13:15:00,163.04,163.28,162.98,163.26,6208.0,151.8041,152.0276,151.7483,152.009,6208.0
2021-06-03 13:20:00,163.28,163.44,163.27,163.44,8932.0,152.0276,152.1766,152.0183,152.1766,8932.0
2021-06-03 13:25:00,163.43,163.71,163.41,163.66,22159.0,152.1672,152.428,152.1486,152.3814,22159.0
2021-06-03 13:30:00,163.65,163.69,163.37,163.43,15051.0,152.3721,152.4093,152.1114,152.1672,15051.0
2021-06-03 13:35:00,163.4,163.46,163.31,163.33,5597.0,152.1393,152.1952,152.0555,152.0741,5597.0
2021-06-03 13:40:00,163.27,163.45,163.15,163.15,13044.0,152.0183,152.1859,151.9065,151.9065,13044.0
2021-06-03 13:45:00,163.17,163.32,163.1,163.15,7326.0,151.9252,152.0648,151.86,151.9065,7326.0
2021-06-03 13:50:00,163.15,163.28,163.15,163.23,4645.0,151.9065,152.0276,151.9065,151.981,4645.0
2021-06-03 13:55:00,163.2,163.33,163.19,163.24,5080.0,151.9531,152.0741,151.9438,151.9903,5080.0
2021-06-03 14:00:00,163.25,163.25,163.1,163.16,4151.0,151.9997,151.9997,151.86,151.9159,4151.0
2021-06-03 14:05:00,163.17,163.22,163.02,163.15,5953.0,151.9252,151.9717,151.7855,151.9065,5953.0
2021-06-03 14:10:00,163.19,163.19,163.02,163.04,3652.0,151.9438,151.9438,151.7855,151.8041,3652.0
2021-06-03 14:15:00,163.06,163.06,162.87,162.93,7285.0,151.8227,151.8227,151.6458,151.7017,7285.0
2021-06-03 14:20:00,162.97,162.99,162.91,162.98,6877.0,151.7389,151.7576,151.6831,151.7483,6877.0
2021-06-03 14:25:00,162.97,163.04,162.86,162.96,6644.0,151.7389,151.8041,151.6365,151.7296,6644.0
2021-06-03 14:30:00,163.03,163.11,162.98,162.99,5875.0,151.7948,151.8693,151.7483,151.7576,5875.0
2021-06-03 14:35:00,163.0,163.03,162.86,162.88,7391.0,151.7669,151.7948,151.6365,151.6552,7391.0
2021-06-03 14:40:00,162.86,162.87,162.75,162.76,13065.0,151.6365,151.6458,151.5341,151.5434,13065.0
2021-06-03 14:45:00,162.77,162.8,162.66,162.73,14350.0,151.5527,151.5807,151.4503,151.5155,14350.0
2021-06-03 14:50:00,162.73,162.74,162.55,162.57,12471.0,151.5155,151.5248,151.3479,151.3665,12471.0
2021-06-03 14:55:00,162.59,162.59,162.42,162.46,11320.0,151.3851,151.3851,151.2269,151.2641,11320.0
2021-06-03 15:00:00,162.45,162.64,162.44,162.51,21621.0,151.2548,151.4317,151.2455,151.3107,21621.0
2021-06-03 15:05:00,162.45,162.64,162.4,162.61,11186.0,151.2548,151.4317,151.2082,151.4038,11186.0
2021-06-03 15:10:00,162.59,162.73,162.53,162.72,8173.0,151.3851,151.5155,151.3293,151.5062,8173.0
2021-06-03 15:15:00,162.72,162.73,162.52,162.53,10731.0,151.5062,151.5155,151.32,151.3293,10731.0
2021-06-03 15:20:00,162.5,162.78,162.49,162.75,17334.0,151.3013,151.562,151.292,151.5341,17334.0
2021-06-03 15:25:00,162.74,162.84,162.7,162.83,13372.0,151.5248,151.6179,151.4876,151.6086,13372.0
2021-06-03 15:30:00,162.86,162.93,162.73,162.89,23437.0,151.6365,151.7017,151.5155,151.6645,23437.0
2021-06-03 15:35:00,162.91,162.96,162.88,162.93,18854.0,151.6831,151.7296,151.6552,151.7017,18854.0
2021-06-03 15:40:00,162.94,163.0,162.67,162.71,27054.0,151.711,151.7669,151.4596,151.4969,27054.0
2021-06-03 15:45:00,162.71,162.71,162.44,162.58,20357.0,151.4969,151.4969,151.2455,151.3758,20357.0
2021-06-03 15:50:00,162.55,162.67,162.28,162.38,45776.0,151.3479,151.4596,151.0965,151.1896,45776.0
2021-06-03 15:55:00,162.39,162.45,162.04,162.16,142049.0,151.1989,151.2548,150.873,150.9848,142049.0
2021-06-04 09:30:00,162.39,164.17,162.39,163.99,27546.0,151.1989,152.8563,151.1989,152.6887,27546.0
2021-06-04 09:35:00,164.07,164.84,163.86,164.84,31423.0,152.7631,153.4801,152.5676,153.4801,31423.0
2021-06-04 09:40:00,164.84,165.0,164.59,164.8,30800.0,153.4801,153.6291,153.2473,153.4428,30800.0
2021-06-04 09:45:00,164.84,165.06,164.72,164.73,7860.0,153.4801,153.6849,153.3683,153.3777,7860.0
2021-06-04 09:50:00,164.82,164.93,164.73,164.84,9579.0,153.4615,153.5639,153.3777,153.4801,9579.0
2021-06-04 09:55:00,164.83,165.5,164.8,165.46,15679.0,153.4708,154.0946,153.4428,154.0574,15679.0
2021-06-04 10:00:00,165.46,166.05,165.39,165.76,31174.0,154.0574,154.6067,153.9922,154.3367,31174.0
2021-06-04 10:05:00,165.75,165.92,165.72,165.83,19948.0,154.3274,154.4857,154.2994,154.4019,19948.0
2021-06-04 10:10:00,165.9,166.06,165.74,165.82,17175.0,154.467,154.616,154.3181,154.3925,17175.0
2021-06-04 10:15:00,165.84,165.98,165.73,165.77,18938.0,154.4112,154.5415,154.3087,154.346,18938.0
2021-06-04 10:20:00,165.77,165.8,165.05,165.28,30698.0,154.346,154.3739,153.6756,153.8898,30698.0
2021-06-04 10:25:00,165.34,165.45,165.09,165.36,17551.0,153.9456,154.048,153.7129,153.9642,17551.0
2021-06-04 10:30:00,165.41,165.48,165.26,165.46,8224.0,154.0108,154.076,153.8711,154.0574,8224.0
2021-06-04 10:35:00,165.48,165.63,165.36,165.39,15222.0,154.076,154.2156,153.9642,153.9922,15222.0
2021-06-04 10:40:00,165.43,165.63,165.34,165.34,9973.0,154.0294,154.2156,153.9456,153.9456,9973.0
2021-06-04 10:45:00,165.34,165.8,165.26,165.77,21102.0,153.9456,154.3739,153.8711,154.346,21102.0
2021-06-04 10:50:00,165.73,165.82,165.49,165.51,14320.0,154.3087,154.3925,154.0853,154.1039,14320.0
2021-06-04 10:55:00,165.53,165.61,165.38,165.51,8385.0,154.1225,154.197,153.9829,154.1039,8385.0
2021-06-04 11:00:00,165.51,165.61,165.4,165.61,8457.0,154.1039,154.197,154.0015,154.197,8457.0
2021-06-04 11:05:00,165.62,165.9,165.58,165.85,17209.0,154.2063,154.467,154.1691,154.4205,17209.0
2021-06-04 11:10:00,165.89,165.96,165.73,165.82,8034.0,154.4577,154.5229,154.3087,154.3925,8034.0
2021-06-04 11:15:00,165.86,165.95,165.69,165.72,6482.0,154.4298,154.5136,154.2715,154.2994,6482.0
2021-06-04 11:20:00,165.75,165.87,165.64,165.78,7260.0,154.3274,154.4391,154.2249,154.3553,7260.0
2021-06-04 11:25:00,165.8,165.83,165.62,165.74,7911.0,154.3739,154.4019,154.2063,154.3181,7911.0
2021-06-04 11:30:00,165.67,165.79,165.58,165.73,6081.0,154.2529,154.3646,154.1691,154.3087,6081.0
2021-06-04 11:35:00,165.74,165.77,165.51,165.56,12522.0,154.3181,154.346,154.1039,154.1505,12522.0
2021-06-04 11:40:00,165.58,165.71,165.48,165.58,7290.0,154.1691,154.2901,154.076,154.1691,7290.0
2021-06-04 11:45:00,165.55,165.61,165.4,165.42,6966.0,154.1411,154.197,154.0015,154.0201,6966.0
2021-06-04 11:50:00,165.42,165.42,165.23,165.27,10546.0,154.0201,154.0201,153.8432,153.8804,10546.0
2021-06-04 11:55:00,165.28,165.3,164.97,165.13,11319.0,153.8898,153.9084,153.6011,153.7501,11319.0
2021-06-04 12:00:00,165.13,165.17,164.99,165.03,6360.0,153.7501,153.7873,153.6197,153.657,6360.0
2021-06-04 12:05:00,165.06,165.18,165.05,165.09,8954.0,153.6849,153.7966,153.6756,153.7129,8954.0
2021-06-04 12:10:00,165.08,165.2,165.0,165.2,7051.0,153.7035,153.8153,153.6291,153.8153,7051.0
2021-06-04 12:15:00,165.17,165.2,165.04,165.13,9227.0,153.7873,153.8153,153.6663,153.7501,9227.0
2021-06-04 12:20:00,165.07,165.19,165.02,165.12,8453.0,153.6942,153.806,153.6477,153.7408,8453.0
2021-06-04 12:25:00,165.11,165.15,165.06,165.11,5669.0,153.7315,153.7687,153.6849,153.7315,5669.0
2021-06-04 12:30:00,165.1,165.33,165.1,165.27,5555.0,153.7222,153.9363,153.7222,153.8804,5555.0
2021-06-04 12:35:00,165.26,165.33,165.22,165.31,6575.0,153.8711,153.9363,153.8339,153.9177,6575.0
2021-06-04 12:40:00,165.28,165.33,165.2,165.28,6098.0,153.8898,153.9363,153.8153,153.8898,6098.0
2021-06-04 12:45:00,165.26,165.36,165.25,165.32,27180.0,153.8711,153.9642,153.8618,153.927,27180.0
2021-06-04 12:50:00,165.33,165.53,165.33,165.51,13227.0,153.9363,154.1225,153.9363,154.1039,13227.0
2021-06-04 12:55:00,165.54,165.54,165.33,165.35,12502.0,154.1318,154.1318,153.9363,153.9549,12502.0
2021-06-04 13:00:00,165.31,165.48,165.28,165.45,14776.0,153.9177,154.076,153.8898,154.048,14776.0
2021-06-04 13:05:00,165.45,165.45,165.32,165.45,8048.0,154.048,154.048,153.927,154.048,8048.0
2021-06-04 13:10:00,165.47,165.48,165.31,165.31,5720.0,154.0667,154.076,153.9177,153.9177,5720.0
2021-06-04 13:15:00,165.3,165.37,165.19,165.37,8092.0,153.9084,153.9736,153.806,153.9736,8092.0
2021-06-04 13:20:00,165.39,165.39,165.29,165.37,14631.0,153.9922,153.9922,153.8991,153.9736,14631.0
2021-06-04 13:25:00,165.37,165.45,165.37,165.39,5388.0,153.9736,154.048,153.9736,153.9922,5388.0
2021-06-04 13:30:00,165.43,165.45,165.34,165.35,6491.0,154.0294,154.048,153.9456,153.9549,6491.0
2021-06-04 13:35:00,165.35,165.47,165.28,165.37,5415.0,153.9549,154.0667,153.8898,153.9736,5415.0
2021-06-04 13:40:00,165.41,165.6,165.4,165.59,16642.0,154.0108,154.1877,154.0015,154.1784,16642.0
2021-06-04 13:45:00,165.61,165.66,165.55,165.65,9875.0,154.197,154.2436,154.1411,154.2343,9875.0
2021-06-04 13:50:00,165.67,165.95,165.67,165.88,14384.0,154.2529,154.5136,154.2529,154.4484,14384.0
2021-06-04 13:55:00,165.89,165.9,165.79,165.86,4559.0,154.4577,154.467,154.3646,154.4298,4559.0
2021-06-04 14:00:00,165.86,165.95,165.78,165.85,17696.0,154.4298,154.5136,154.3553,154.4205,17696.0
2021-06-04 14:05:00,165.85,165.94,165.84,165.88,17286.0,154.4205,154.5043,154.4112,154.4484,17286.0
2021-06-04 14:10:00,165.93,165.99,165.88,165.94,7933.0,154.495,154.5508,154.4484,154.5043,7933.0
2021-06-04 14:15:00,165.94,165.97,165.84,165.9,6443.0,154.5043,154.5322,154.4112,154.467,6443.0
2021-06-04 14:20:00,165.93,166.02,165.89,165.95,11633.0,154.495,154.5788,154.4577,154.5136,11633.0
2021-06-04 14:25:00,165.96,166.02,165.91,165.93,12152.0,154.5229,154.5788,154.4763,154.495,12152.0
2021-06-04 14:30:00,165.94,166.09,165.93,165.99,17001.0,154.5043,154.6439,154.495,154.5508,17001.0
2021-06-04 14:35:00,165.95,166.08,165.95,166.05,6050.0,154.5136,154.6346,154.5136,154.6067,6050.0
2021-06-04 14:40:00,166.03,166.08,166.01,166.04,6322.0,154.5881,154.6346,154.5694,154.5974,6322.0
2021-06-04 14:45:00,166.03,166.15,166.02,166.15,6296.0,154.5881,154.6998,154.5788,154.6998,6296.0
2021-06-04 14:50:00,166.14,166.14,165.98,166.09,25453.0,154.6905,154.6905,154.5415,154.6439,25453.0
2021-06-04 14:55:00,166.1,166.11,165.9,165.94,6169.0,154.6532,154.6626,154.467,154.5043,6169.0
2021-06-04 15:00:00,165.94,166.0,165.88,165.88,8208.0,154.5043,154.5601,154.4484,154.4484,8208.0
2021-06-04 15:05:00,165.89,165.9,165.78,165.8,8967.0,154.4577,154.467,154.3553,154.3739,8967.0
2021-06-04 15:10:00,165.8,165.91,165.79,165.85,7672.0,154.3739,154.4763,154.3646,154.4205,7672.0
2021-06-04 15:15:00,165.85,165.97,165.84,165.94,9786.0,154.4205,154.5322,154.4112,154.5043,9786.0
2021-06-04 15:20:00,165.9,165.96,165.73,165.76,10441.0,154.467,154.5229,154.3087,154.3367,10441.0
2021-06-04 15:25:00,165.78,165.79,165.58,165.63,9527.0,154.3553,154.3646,154.1691,154.2156,9527.0
2021-06-04 15:30:00,165.63,165.68,165.58,165.67,10583.0,154.2156,154.2622,154.1691,154.2529,10583.0
2021-06-04 15:35:00,165.67,165.73,165.39,165.41,21457.0,154.2529,154.3087,153.9922,154.0108,21457.0
2021-06-04 15:40:00,165.4,165.48,165.32,165.46,13253.0,154.0015,154.076,153.927,154.0574,13253.0
2021-06-04 15:45:00,165.47,165.7,165.43,165.66,17362.0,154.0667,154.2808,154.0294,154.2436,17362.0
2021-06-04 15:50:00,165.67,165.73,165.47,165.49,41341.0,154.2529,154.3087,154.0667,154.0853,41341.0
2021-06-04 15:55:00,165.48,165.67,165.32,165.58,111260.0,154.076,154.2529,153.927,154.1691,111260.0
2021-06-07 09:30:00,164.66,164.76,164.01,164.72,39365.0,153.3125,153.4056,152.7073,153.3683,39365.0
2021-06-07 09:35:00,164.82,165.17,164.7,165.01,9994.0,153.4615,153.7873,153.3497,153.6384,9994.0
2021-06-07 09:40:00,164.83,165.05,164.57,164.95,6039.0,153.4708,153.6756,153.2287,153.5825,6039.0
2021-06-07 09:45:00,164.8,165.38,164.78,165.33,7925.0,153.4428,153.9829,153.4242,153.9363,7925.0
2021-06-07 09:50:00,165.42,165.42,164.99,165.07,16866.0,154.0201,154.0201,153.6197,153.6942,16866.0
2021-06-07 09:55:00,165.08,165.57,165.08,165.4,5816.0,153.7035,154.1598,153.7035,154.0015,5816.0
2021-06-07 10:00:00,165.39,165.56,165.0,165.0,6413.0,153.9922,154.1505,153.6291,153.6291,6413.0
2021-06-07 10:05:00,164.97,165.31,164.94,165.25,7581.0,153.6011,153.9177,153.5732,153.8618,7581.0
2021-06-07 10:10:00,165.19,165.2,164.88,165.01,6467.0,153.806,153.8153,153.5173,153.6384,6467.0
2021-06-07 10:15:00,164.97,164.97,164.45,164.57,11395.0,153.6011,153.6011,153.117,153.2287,11395.0
2021-06-07 10:20:00,164.6,164.83,164.58,164.79,10097.0,153.2566,153.4708,153.238,153.4335,10097.0
2021-06-07 10:25:00,164.87,164.91,164.64,164.87,5692.0,153.508,153.5453,153.2939,153.508,5692.0
2021-06-07 10:30:00,164.88,164.96,164.66,164.85,7508.0,153.5173,153.5918,153.3125,153.4894,7508.0
2021-06-07 10:35:00,164.82,165.04,164.82,164.9,4417.0,153.4615,153.6663,153.4615,153.5359,4417.0
2021-06-07 10:40:00,164.89,164.96,164.7,164.96,3758.0,153.5266,153.5918,153.3497,153.5918,3758.0
2021-06-07 10:45:00,164.96,164.99,164.77,164.87,10849.0,153.5918,153.6197,153.4149,153.508,10849.0
2021-06-07 10:50:00,164.93,165.06,164.93,165.02,2288.0,153.5639,153.6849,153.5639,153.6477,2288.0
2021-06-07 10:55:00,165.02,165.13,164.81,165.06,10418.0,153.6477,153.7501,153.4521,153.6849,10418.0
2021-06-07 11:00:00,165.15,165.17,164.54,164.75,24220.0,153.7687,153.7873,153.2008,153.3963,24220.0
2021-06-07 11:05:00,164.69,164.82,164.69,164.71,10192.0,153.3404,153.4615,153.3404,153.359,10192.0
2021-06-07 11:10:00,164.71,165.04,164.71,164.92,10584.0,153.359,153.6663,153.359,153.5546,10584.0
2021-06-07 11:15:00,164.93,165.01,164.64,164.75,18262.0,153.5639,153.6384,153.2939,153.3963,18262.0
2021-06-07 11:20:00,164.76,164.77,164.6,164.61,8814.0,153.4056,153.4149,153.2566,153.2659,8814.0
2021-06-07 11:25:00,164.67,164.74,164.46,164.7,9136.0,153.3218,153.387,153.1263,153.3497,9136.0
2021-06-07 11:30:00,164.7,165.05,164.67,164.96,12727.0,153.3497,153.6756,153.3218,153.5918,12727.0
2021-06-07 11:35:00,165.0,165.06,164.86,164.94,11462.0,153.6291,153.6849,153.4987,153.5732,11462.0
2021-06-07 11:40:00,164.97,164.97,164.72,164.75,12877.0,153.6011,153.6011,153.3683,153.3963,12877.0
2021-06-07 11:45:00,164.79,164.88,164.74,164.81,4400.0,153.4335,153.5173,153.387,153.4521,4400.0
2021-06-07 11:50:00,164.83,164.96,164.81,164.89,8665.0,153.4708,153.5918,153.4521,153.5266,8665.0
2021-06-07 11:55:00,164.89,165.05,164.87,165.01,6774.0,153.5266,153.6756,153.508,153.6384,6774.0
2021-06-07 12:00:00,165.02,165.11,164.94,164.94,15264.0,153.6477,153.7315,153.5732,153.5732,15264.0
2021-06-07 12:05:00,164.97,164.97,164.81,164.83,5942.0,153.6011,153.6011,153.4521,153.4708,5942.0
2021-06-07 12:10:00,164.83,164.89,164.76,164.81,6830.0,153.4708,153.5266,153.4056,153.4521,6830.0
2021-06-07 12:15:00,164.82,164.89,164.76,164.85,5040.0,153.4615,153.5266,153.4056,153.4894,5040.0
2021-06-07 12:20:00,164.85,164.89,164.81,164.84,9213.0,153.4894,153.5266,153.4521,153.4801,9213.0
2021-06-07 12:25:00,164.8,164.95,164.77,164.91,8375.0,153.4428,153.5825,153.4149,153.5453,8375.0
2021-06-07 12:30:00,164.89,164.97,164.74,164.83,7639.0,153.5266,153.6011,153.387,153.4708,7639.0
2021-06-07 12:35:00,164.86,164.86,164.7,164.8,5411.0,153.4987,153.4987,153.3497,153.4428,5411.0
2021-06-07 12:40:00,164.82,164.96,164.78,164.92,6632.0,153.4615,153.5918,153.4242,153.5546,6632.0
2021-06-07 12:45:00,164.94,165.01,164.9,164.99,4052.0,153.5732,153.6384,153.5359,153.6197,4052.0
2021-06-07 12:50:00,165.04,165.12,165.02,165.04,12593.0,153.6663,153.7408,153.6477,153.6663,12593.0
2021-06-07 12:55:00,165.03,165.27,164.96,165.22,47250.0,153.657,153.8804,153.5918,153.8339,47250.0
2021-06-07 13:00:00,165.19,165.25,165.05,165.19,9614.0,153.806,153.8618,153.6756,153.806,9614.0
2021-06-07 13:05:00,165.17,165.18,165.05,165.05,12400.0,153.7873,153.7966,153.6756,153.6756,12400.0
2021-06-07 13:10:00,165.07,165.21,164.93,165.03,20389.0,153.6942,153.8246,153.5639,153.657,20389.0
2021-06-07 13:15:00,165.01,165.08,164.97,164.97,10813.0,153.6384,153.7035,153.6011,153.6011,10813.0
2021-06-07 13:20:00,164.96,165.08,164.96,165.03,5021.0,153.5918,153.7035,153.5918,153.657,5021.0
2021-06-07 13:25:00,165.05,165.14,165.05,165.08,11216.0,153.6756,153.7594,153.6756,153.7035,11216.0
2021-06-07 13:30:00,165.08,165.12,164.94,164.99,9416.0,153.7035,153.7408,153.5732,153.6197,9416.0
2021-06-07 13:35:00,164.99,165.12,164.98,165.12,7449.0,153.6197,153.7408,153.6104,153.7408,7449.0
2021-06-07 13:40:00,165.1,165.15,165.02,165.06,22463.0,153.7222,153.7687,153.6477,153.6849,22463.0
2021-06-07 13:45:00,165.07,165.08,164.77,164.88,12756.0,153.6942,153.7035,153.4149,153.5173,12756.0
2021-06-07 13:50:00,164.87,164.92,164.85,164.91,7009.0,153.508,153.5546,153.4894,153.5453,7009.0
2021-06-07 13:55:00,164.9,164.91,164.74,164.75,9570.0,153.5359,153.5453,153.387,153.3963,9570.0
2021-06-07 14:00:00,164.74,164.86,164.67,164.72,7255.0,153.387,153.4987,153.3218,153.3683,7255.0
2021-06-07 14:05:00,164.72,164.85,164.71,164.85,7970.0,153.3683,153.4894,153.359,153.4894,7970.0
2021-06-07 14:10:00,164.86,164.91,164.83,164.83,6676.0,153.4987,153.5453,153.4708,153.4708,6676.0
2021-06-07 14:15:00,164.84,164.84,164.73,164.79,5483.0,153.4801,153.4801,153.3777,153.4335,5483.0
2021-06-07 14:20:00,164.78,164.89,164.77,164.85,16851.0,153.4242,153.5266,153.4149,153.4894,16851.0
2021-06-07 14:25:00,164.82,164.94,164.82,164.83,8799.0,153.4615,153.5732,153.4615,153.4708,8799.0
2021-06-07 14:30:00,164.82,164.91,164.78,164.89,12718.0,153.4615,153.5453,153.4242,153.5266,12718.0
2021-06-07 14:35:00,164.9,164.93,164.82,164.89,6376.0,153.5359,153.5639,153.4615,153.5266,6376.0
2021-06-07 14:40:00,164.89,164.92,164.79,164.82,8024.0,153.5266,153.5546,153.4335,153.4615,8024.0
2021-06-07 14:45:00,164.84,164.86,164.72,164.74,6260.0,153.4801,153.4987,153.3683,153.387,6260.0
2021-06-07 14:50:00,164.73,164.82,164.69,164.74,8728.0,153.3777,153.4615,153.3404,153.387,8728.0
2021-06-07 14:55:00,164.73,164.97,164.73,164.93,9409.0,153.3777,153.6011,153.3777,153.5639,9409.0
2021-06-07 15:00:00,164.94,164.95,164.82,164.91,7949.0,153.5732,153.5825,153.4615,153.5453,7949.0
2021-06-07 15:05:00,164.91,164.96,164.85,164.93,8410.0,153.5453,153.5918,153.4894,153.5639,8410.0
2021-06-07 15:10:00,164.92,164.95,164.88,164.91,10502.0,153.5546,153.5825,153.5173,153.5453,10502.0
2021-06-07 15:15:00,164.9,164.95,164.84,164.93,15116.0,153.5359,153.5825,153.4801,153.5639,15116.0
2021-06-07 15:20:00,164.94,165.04,164.93,165.04,19440.0,153.5732,153.6663,153.5639,153.6663,19440.0
2021-06-07 15:25:00,165.0,165.0,164.77,164.8,10672.0,153.6291,153.6291,153.4149,153.4428,10672.0
2021-06-07 15:30:00,164.81,164.97,164.81,164.91,14308.0,153.4521,153.6011,153.4521,153.5453,14308.0
2021-06-07 15:35:00,164.89,164.98,164.71,164.8,12633.0,153.5266,153.6104,153.359,153.4428,12633.0
2021-06-07 15:40:00,164.78,164.9,164.63,164.63,11943.0,153.4242,153.5359,153.2846,153.2846,11943.0
2021-06-07 15:45:00,164.64,164.69,164.58,164.61,25148.0,153.2939,153.3404,153.238,153.2659,25148.0
2021-06-07 15:50:00,164.65,164.75,164.58,164.58,43738.0,153.3032,153.3963,153.238,153.238,43738.0
2021-06-07 15:55:00,164.57,164.64,164.46,164.51,116040.0,153.2287,153.2939,153.1263,153.1728,116040.0
2021-06-08 09:30:00,166.51,166.57,165.19,165.6,68021.0,155.035,155.0909,153.806,154.1877,68021.0
2021-06-08 09:35:00,165.65,165.73,165.27,165.31,16375.0,154.2343,154.3087,153.8804,153.9177,16375.0
2021-06-08 09:40:00,165.34,165.46,165.11,165.36,9863.0,153.9456,154.0574,153.7315,153.9642,9863.0
2021-06-08 09:45:00,165.37,165.55,165.16,165.38,19538.0,153.9736,154.1411,153.778,153.9829,19538.0
2021-06-08 09:50:00,165.38,165.39,164.56,164.74,23169.0,153.9829,153.9922,153.2194,153.387,23169.0
2021-06-08 09:55:00,164.75,164.75,164.18,164.28,27287.0,153.3963,153.3963,152.8656,152.9587,27287.0
2021-06-08 10:00:00,164.31,164.39,164.09,164.28,17127.0,152.9866,153.0611,152.7818,152.9587,17127.0
2021-06-08 10:05:00,164.26,164.63,164.14,164.6,11660.0,152.94,153.2846,152.8283,153.2566,11660.0
2021-06-08 10:10:00,164.57,164.66,164.29,164.29,27966.0,153.2287,153.3125,152.968,152.968,27966.0
2021-06-08 10:15:00,164.3,164.3,163.87,164.0,19886.0,152.9773,152.9773,152.5769,152.698,19886.0
2021-06-08 10:20:00,164.05,164.15,163.9,163.99,14851.0,152.7445,152.8376,152.6049,152.6887,14851.0
2021-06-08 10:25:00,164.06,164.26,163.95,164.21,11795.0,152.7538,152.94,152.6514,152.8935,11795.0
2021-06-08 10:30:00,164.26,164.26,164.0,164.07,7087.0,152.94,152.94,152.698,152.7631,7087.0
2021-06-08 10:35:00,164.05,164.15,163.95,163.95,6361.0,152.7445,152.8376,152.6514,152.6514,6361.0
2021-06-08 10:40:00,163.97,164.15,163.94,164.09,8079.0,152.67,152.8376,152.6421,152.7818,8079.0
2021-06-08 10:45:00,164.1,164.18,164.05,164.08,5679.0,152.7911,152.8656,152.7445,152.7725,5679.0
2021-06-08 10:50:00,164.1,164.24,163.87,163.9,9370.0,152.7911,152.9214,152.5769,152.6049,9370.0
2021-06-08 10:55:00,163.82,163.88,163.65,163.79,9541.0,152.5304,152.5862,152.3721,152.5024,9541.0
2021-06-08 11:00:00,163.78,164.0,163.68,163.76,10719.0,152.4931,152.698,152.4,152.4745,10719.0
2021-06-08 11:05:00,163.76,164.02,163.69,164.02,8432.0,152.4745,152.7166,152.4093,152.7166,8432.0
2021-06-08 11:10:00,163.94,163.97,163.54,163.58,9710.0,152.6421,152.67,152.2697,152.3069,9710.0
2021-06-08 11:15:00,163.62,163.74,163.47,163.48,8129.0,152.3442,152.4559,152.2045,152.2138,8129.0
2021-06-08 11:20:00,163.5,163.58,163.24,163.44,12091.0,152.2324,152.3069,151.9903,152.1766,12091.0
2021-06-08 11:25:00,163.55,163.71,163.37,163.66,9946.0,152.279,152.428,152.1114,152.3814,9946.0
2021-06-08 11:30:00,163.62,163.78,163.6,163.74,4564.0,152.3442,152.4931,152.3255,152.4559,4564.0
2021-06-08 11:35:00,163.77,163.78,163.63,163.75,10254.0,152.4838,152.4931,152.3535,152.4652,10254.0
2021-06-08 11:40:00,163.74,163.99,163.63,163.97,11224.0,152.4559,152.6887,152.3535,152.67,11224.0
2021-06-08 11:45:00,163.99,164.18,163.99,164.13,8248.0,152.6887,152.8656,152.6887,152.819,8248.0
2021-06-08 11:50:00,164.12,164.16,163.98,164.08,9696.0,152.8097,152.8469,152.6793,152.7725,9696.0
2021-06-08 11:55:00,164.11,164.37,164.09,164.37,4615.0,152.8004,153.0425,152.7818,153.0425,4615.0
2021-06-08 12:00:00,164.33,164.48,164.26,164.42,8553.0,153.0052,153.1449,152.94,153.089,8553.0
2021-06-08 12:05:00,164.39,164.54,164.39,164.51,3758.0,153.0611,153.2008,153.0611,153.1728,3758.0
2021-06-08 12:10:00,164.53,164.68,164.47,164.66,4705.0,153.1914,153.3311,153.1356,153.3125,4705.0
2021-06-08 12:15:00,164.65,164.75,164.63,164.67,8649.0,153.3032,153.3963,153.2846,153.3218,8649.0
2021-06-08 12:20:00,164.66,164.66,164.4,164.58,6068.0,153.3125,153.3125,153.0704,153.238,6068.0
2021-06-08 12:25:00,164.56,164.56,164.41,164.47,4024.0,153.2194,153.2194,153.0797,153.1356,4024.0
2021-06-08 12:30:00,164.45,164.6,164.45,164.54,4683.0,153.117,153.2566,153.117,153.2008,4683.0
2021-06-08 12:35:00,164.53,165.04,164.42,164.54,27713.0,153.1914,153.6663,153.089,153.2008,27713.0
2021-06-08 12:40:00,164.54,164.65,164.39,164.4,21202.0,153.2008,153.3032,153.0611,153.0704,21202.0
2021-06-08 12:45:00,164.35,164.57,164.35,164.54,11583.0,153.0238,153.2287,153.0238,153.2008,11583.0
2021-06-08 12:50:00,164.56,164.96,164.54,164.81,43445.0,153.2194,153.5918,153.2008,153.4521,43445.0
2021-06-08 12:55:00,164.81,165.16,164.81,165.13,9454.0,153.4521,153.778,153.4521,153.7501,9454.0
2021-06-08 13:00:00,165.09,165.09,164.86,164.86,6017.0,153.7129,153.7129,153.4987,153.4987,6017.0
2021-06-08 13:05:00,164.86,165.0,164.83,164.99,5808.0,153.4987,153.6291,153.4708,153.6197,5808.0
2021-06-08 13:10:00,164.99,165.03,164.75,164.75,5598.0,153.6197,153.657,153.3963,153.3963,5598.0
2021-06-08 13:15:00,164.74,164.84,164.71,164.78,14765.0,153.387,153.4801,153.359,153.4242,14765.0
2021-06-08 13:20:00,164.77,164.78,164.58,164.72,21694.0,153.4149,153.4242,153.238,153.3683,21694.0
2021-06-08 13:25:00,164.72,164.74,164.6,164.6,19792.0,153.3683,153.387,153.2566,153.2566,19792.0
2021-06-08 13:30:00,164.58,164.84,164.58,164.65,8059.0,153.238,153.4801,153.238,153.3032,8059.0
2021-06-08 13:35:00,164.64,164.77,164.61,164.71,3399.0,153.2939,153.4149,153.2659,153.359,3399.0
2021-06-08 13:40:00,164.64,164.75,164.58,164.64,11591.0,153.2939,153.3963,153.238,153.2939,11591.0
2021-06-08 13:45:00,164.64,164.64,164.45,164.49,19300.0,153.2939,153.2939,153.117,153.1542,19300.0
2021-06-08 13:50:00,164.48,164.55,164.42,164.5,19708.0,153.1449,153.2101,153.089,153.1635,19708.0
2021-06-08 13:55:00,164.55,164.76,164.54,164.56,15211.0,153.2101,153.4056,153.2008,153.2194,15211.0
2021-06-08 14:00:00,164.55,164.65,164.54,164.63,6767.0,153.2101,153.3032,153.2008,153.2846,6767.0
2021-06-08 14:05:00,164.67,164.67,164.5,164.54,21250.0,153.3218,153.3218,153.1635,153.2008,21250.0
2021-06-08 14:10:00,164.54,164.55,164.36,164.39,5199.0,153.2008,153.2101,153.0332,153.0611,5199.0
2021-06-08 14:15:00,164.42,164.52,164.42,164.48,4331.0,153.089,153.1821,153.089,153.1449,4331.0
2021-06-08 14:20:00,164.47,164.47,164.36,164.46,5272.0,153.1356,153.1356,153.0332,153.1263,5272.0
2021-06-08 14:25:00,164.48,164.5,164.4,164.48,6147.0,153.1449,153.1635,153.0704,153.1449,6147.0
2021-06-08 14:30:00,164.48,164.55,164.45,164.47,4323.0,153.1449,153.2101,153.117,153.1356,4323.0
2021-06-08 14:35:00,164.46,164.46,164.33,164.33,3815.0,153.1263,153.1263,153.0052,153.0052,3815.0
2021-06-08 14:40:00,164.31,164.41,164.31,164.35,5923.0,152.9866,153.0797,152.9866,153.0238,5923.0
2021-06-08 14:45:00,164.33,164.33,164.22,164.24,7249.0,153.0052,153.0052,152.9028,152.9214,7249.0
2021-06-08 14:50:00,164.23,164.34,164.22,164.31,6441.0,152.9121,153.0145,152.9028,152.9866,6441.0
2021-06-08 14:55:00,164.33,164.44,164.28,164.42,6639.0,153.0052,153.1076,152.9587,153.089,6639.0
2021-06-08 15:00:00,164.43,164.55,164.43,164.48,5381.0,153.0983,153.2101,153.0983,153.1449,5381.0
2021-06-08 15:05:00,164.51,164.54,164.41,164.53,10616.0,153.1728,153.2008,153.0797,153.1914,10616.0
2021-06-08 15:10:00,164.6,164.61,164.5,164.55,5408.0,153.2566,153.2659,153.1635,153.2101,5408.0
2021-06-08 15:15:00,164.55,164.56,164.45,164.49,4952.0,153.2101,153.2194,153.117,153.1542,4952.0
2021-06-08 15:20:00,164.49,164.52,164.3,164.36,15695.0,153.1542,153.1821,152.9773,153.0332,15695.0
2021-06-08 15:25:00,164.34,164.39,164.28,164.32,7334.0,153.0145,153.0611,152.9587,152.9959,7334.0
2021-06-08 15:30:00,164.32,164.42,164.29,164.38,12086.0,152.9959,153.089,152.968,153.0518,12086.0
2021-06-08 15:35:00,164.4,164.41,164.26,164.29,9602.0,153.0704,153.0797,152.94,152.968,9602.0
2021-06-08 15:40:00,164.3,164.38,164.28,164.35,23573.0,152.9773,153.0518,152.9587,153.0238,23573.0
2021-06-08 15:45:00,164.35,164.44,164.33,164.41,30082.0,153.0238,153.1076,153.0052,153.0797,30082.0
2021-06-08 15:50:00,164.42,164.89,164.41,164.85,60472.0,153.089,153.5266,153.0797,153.4894,60472.0
2021-06-08 15:55:00,164.85,165.03,164.66,164.93,161486.0,153.4894,153.657,153.3125,153.5639,161486.0
2021-06-09 09:30:00,165.33,166.01,164.94,165.63,45016.0,153.9363,154.5694,153.5732,154.2156,45016.0
2021-06-09 09:35:00,165.66,165.85,165.28,165.51,20910.0,154.2436,154.4205,153.8898,154.1039,20910.0
2021-06-09 09:40:00,165.5,165.72,165.26,165.55,29191.0,154.0946,154.2994,153.8711,154.1411,29191.0
2021-06-09 09:45:00,165.57,166.25,165.57,165.72,22697.0,154.1598,154.7929,154.1598,154.2994,22697.0
2021-06-09 09:50:00,165.68,165.68,165.14,165.61,32963.0,154.2622,154.2622,153.7594,154.197,32963.0
2021-06-09 09:55:00,165.67,166.01,165.66,165.88,38469.0,154.2529,154.5694,154.2436,154.4484,38469.0
2021-06-09 10:00:00,165.93,165.96,165.62,165.77,16580.0,154.495,154.5229,154.2063,154.346,16580.0
2021-06-09 10:05:00,165.79,166.09,165.76,165.9,12812.0,154.3646,154.6439,154.3367,154.467,12812.0
2021-06-09 10:10:00,165.88,165.9,165.51,165.63,8174.0,154.4484,154.467,154.1039,154.2156,8174.0
2021-06-09 10:15:00,165.58,165.64,165.36,165.48,8054.0,154.1691,154.2249,153.9642,154.076,8054.0
2021-06-09 10:20:00,165.47,165.48,165.09,165.3,65296.0,154.0667,154.076,153.7129,153.9084,65296.0
2021-06-09 10:25:00,165.32,165.52,165.24,165.46,15320.0,153.927,154.1132,153.8525,154.0574,15320.0
2021-06-09 10:30:00,165.45,165.54,165.31,165.39,8713.0,154.048,154.1318,153.9177,153.9922,8713.0
2021-06-09 10:35:00,165.45,165.62,165.35,165.62,13683.0,154.048,154.2063,153.9549,154.2063,13683.0
2021-06-09 10:40:00,165.71,165.89,165.69,165.8,8499.0,154.2901,154.4577,154.2715,154.3739,8499.0
2021-06-09 10:45:00,165.77,165.8,165.28,165.38,6506.0,154.346,154.3739,153.8898,153.9829,6506.0
2021-06-09 10:50:00,165.4,165.45,165.18,165.42,9425.0,154.0015,154.048,153.7966,154.0201,9425.0
2021-06-09 10:55:00,165.46,165.62,165.39,165.61,6895.0,154.0574,154.2063,153.9922,154.197,6895.0
2021-06-09 11:00:00,165.6,165.64,165.51,165.62,9008.0,154.1877,154.2249,154.1039,154.2063,9008.0
2021-06-09 11:05:00,165.65,165.73,165.53,165.73,16879.0,154.2343,154.3087,154.1225,154.3087,16879.0
2021-06-09 11:10:00,165.68,165.69,165.51,165.51,4484.0,154.2622,154.2715,154.1039,154.1039,4484.0
2021-06-09 11:15:00,165.47,165.68,165.44,165.68,3699.0,154.0667,154.2622,154.0387,154.2622,3699.0
2021-06-09 11:20:00,165.59,165.63,165.54,165.57,4426.0,154.1784,154.2156,154.1318,154.1598,4426.0
2021-06-09 11:25:00,165.64,165.66,165.41,165.58,9986.0,154.2249,154.2436,154.0108,154.1691,9986.0
2021-06-09 11:30:00,165.46,165.53,165.39,165.44,6568.0,154.0574,154.1225,153.9922,154.0387,6568.0
2021-06-09 11:35:00,165.4,165.43,165.23,165.36,8619.0,154.0015,154.0294,153.8432,153.9642,8619.0
2021-06-09 11:40:00,165.34,165.43,165.27,165.28,3700.0,153.9456,154.0294,153.8804,153.8898,3700.0
2021-06-09 11:45:00,165.29,165.36,165.28,165.33,3900.0,153.8991,153.9642,153.8898,153.9363,3900.0
2021-06-09 11:50:00,165.32,165.39,165.2,165.2,4074.0,153.927,153.9922,153.8153,153.8153,4074.0
2021-06-09 11:55:00,165.17,165.21,164.95,165.12,7981.0,153.7873,153.8246,153.5825,153.7408,7981.0
2021-06-09 12:00:00,165.11,165.31,165.11,165.28,3281.0,153.7315,153.9177,153.7315,153.8898,3281.0
2021-06-09 12:05:00,165.28,165.3,165.19,165.28,3319.0,153.8898,153.9084,153.806,153.8898,3319.0
2021-06-09 12:10:00,165.28,165.4,165.26,165.29,6122.0,153.8898,154.0015,153.8711,153.8991,6122.0
2021-06-09 12:15:00,165.29,165.36,165.2,165.36,4200.0,153.8991,153.9642,153.8153,153.9642,4200.0
2021-06-09 12:20:00,165.36,165.59,165.35,165.48,17652.0,153.9642,154.1784,153.9549,154.076,17652.0
2021-06-09 12:25:00,165.49,165.69,165.49,165.68,7963.0,154.0853,154.2715,154.0853,154.2622,7963.0
2021-06-09 12:30:00,165.67,165.86,165.63,165.83,16082.0,154.2529,154.4298,154.2156,154.4019,16082.0
2021-06-09 12:35:00,165.8,165.85,165.72,165.78,8867.0,154.3739,154.4205,154.2994,154.3553,8867.0
2021-06-09 12:40:00,165.78,165.89,165.71,165.73,10077.0,154.3553,154.4577,154.2901,154.3087,10077.0
2021-06-09 12:45:00,165.73,165.85,165.71,165.8,18155.0,154.3087,154.4205,154.2901,154.3739,18155.0
2021-06-09 12:50:00,165.85,165.93,165.79,165.86,5396.0,154.4205,154.495,154.3646,154.4298,5396.0
2021-06-09 12:55:00,165.86,165.96,165.85,165.86,5310.0,154.4298,154.5229,154.4205,154.4298,5310.0
2021-06-09 13:00:00,165.86,166.0,165.86,165.94,4374.0,154.4298,154.5601,154.4298,154.5043,4374.0
2021-06-09 13:05:00,165.92,165.95,165.82,165.9,6121.0,154.4857,154.5136,154.3925,154.467,6121.0
2021-06-09 13:10:00,165.89,166.04,165.88,165.99,10159.0,154.4577,154.5974,154.4484,154.5508,10159.0
2021-06-09 13:15:00,165.93,166.11,165.93,166.02,9252.0,154.495,154.6626,154.495,154.5788,9252.0
2021-06-09 13:20:00,166.01,166.12,165.98,166.04,6495.0,154.5694,154.6719,154.5415,154.5974,6495.0
2021-06-09 13:25:00,166.01,166.08,165.86,165.86,3715.0,154.5694,154.6346,154.4298,154.4298,3715.0
2021-06-09 13:30:00,165.83,166.07,165.82,166.06,7960.0,154.4019,154.6253,154.3925,154.616,7960.0
2021-06-09 13:35:00,166.05,166.05,165.89,165.93,6772.0,154.6067,154.6067,154.4577,154.495,6772.0
2021-06-09 13:40:00,165.96,165.96,165.84,165.93,9193.0,154.5229,154.5229,154.4112,154.495,9193.0
2021-06-09 13:45:00,165.95,165.98,165.93,165.97,6510.0,154.5136,154.5415,154.495,154.5322,6510.0
2021-06-09 13:50:00,165.98,166.19,165.98,166.15,11879.0,154.5415,154.737,154.5415,154.6998,11879.0
2021-06-09 13:55:00,166.15,166.26,166.14,166.24,13291.0,154.6998,154.8022,154.6905,154.7836,13291.0
2021-06-09 14:00:00,166.27,166.68,166.21,166.55,88184.0,154.8115,155.1933,154.7557,155.0722,88184.0
2021-06-09 14:05:00,166.55,166.72,166.54,166.57,21295.0,155.0722,155.2305,155.0629,155.0909,21295.0
2021-06-09 14:10:00,166.59,166.73,166.58,166.63,21010.0,155.1095,155.2398,155.1002,155.1467,21010.0
2021-06-09 14:15:00,166.62,166.68,166.53,166.65,21775.0,155.1374,155.1933,155.0536,155.1653,21775.0
2021-06-09 14:20:00,166.65,166.81,166.59,166.63,24427.0,155.1653,155.3143,155.1095,155.1467,24427.0
2021-06-09 14:25:00,166.62,166.75,166.59,166.75,16194.0,155.1374,155.2585,155.1095,155.2585,16194.0
2021-06-09 14:30:00,166.75,166.86,166.75,166.77,15885.0,155.2585,155.3609,155.2585,155.2771,15885.0
2021-06-09 14:35:00,166.76,166.77,166.52,166.54,17527.0,155.2678,155.2771,155.0443,155.0629,17527.0
2021-06-09 14:40:00,166.54,166.6,166.52,166.55,40710.0,155.0629,155.1188,155.0443,155.0722,40710.0
2021-06-09 14:45:00,166.55,166.59,166.42,166.43,16999.0,155.0722,155.1095,154.9512,154.9605,16999.0
2021-06-09 14:50:00,166.43,166.49,166.22,166.42,25078.0,154.9605,155.0164,154.765,154.9512,25078.0
2021-06-09 14:55:00,166.42,166.43,166.27,166.37,17138.0,154.9512,154.9605,154.8115,154.9046,17138.0
2021-06-09 15:00:00,166.38,166.52,166.28,166.44,12919.0,154.914,155.0443,154.8208,154.9698,12919.0
2021-06-09 15:05:00,166.44,166.55,166.4,166.43,11570.0,154.9698,155.0722,154.9326,154.9605,11570.0
2021-06-09 15:10:00,166.44,166.51,166.37,166.47,13821.0,154.9698,155.035,154.9046,154.9977,13821.0
2021-06-09 15:15:00,166.46,166.56,166.46,166.55,16046.0,154.9884,155.0815,154.9884,155.0722,16046.0
2021-06-09 15:20:00,166.57,166.61,166.49,166.51,16639.0,155.0909,155.1281,155.0164,155.035,16639.0
2021-06-09 15:25:00,166.52,166.52,166.26,166.45,28895.0,155.0443,155.0443,154.8022,154.9791,28895.0
2021-06-09 15:30:00,166.45,166.68,166.44,166.61,38626.0,154.9791,155.1933,154.9698,155.1281,38626.0
2021-06-09 15:35:00,166.61,166.86,166.56,166.81,40361.0,155.1281,155.3609,155.0815,155.3143,40361.0
2021-06-09 15:40:00,166.8,166.91,166.57,166.63,44923.0,155.305,155.4074,155.0909,155.1467,44923.0
2021-06-09 15:45:00,166.63,166.86,166.63,166.66,47316.0,155.1467,155.3609,155.1467,155.1747,47316.0
2021-06-09 15:50:00,166.57,166.83,166.46,166.59,98038.0,155.0909,155.3329,154.9884,155.1095,98038.0
2021-06-09 15:55:00,166.56,166.65,166.32,166.37,170579.0,155.0815,155.1653,154.8581,154.9046,170579.0
2021-06-10 09:30:00,166.76,167.43,166.36,166.86,49692.0,155.2678,155.8916,154.8953,155.3609,49692.0
2021-06-10 09:35:00,166.9,167.65,166.84,167.53,25229.0,155.3981,156.0964,155.3422,155.9847,25229.0
2021-06-10 09:40:00,167.52,167.85,167.5,167.65,11680.0,155.9754,156.2826,155.9568,156.0964,11680.0
2021-06-10 09:45:00,167.67,167.87,167.58,167.59,24443.0,156.115,156.3013,156.0313,156.0406,24443.0
2021-06-10 09:50:00,167.59,167.65,167.35,167.49,25221.0,156.0406,156.0964,155.8171,155.9475,25221.0
2021-06-10 09:55:00,167.5,167.51,167.25,167.34,14951.0,155.9568,155.9661,155.724,155.8078,14951.0
2021-06-10 10:00:00,167.39,167.51,167.13,167.25,24661.0,155.8543,155.9661,155.6123,155.724,24661.0
2021-06-10 10:05:00,167.23,167.3,166.86,166.9,4979.0,155.7054,155.7705,155.3609,155.3981,4979.0
2021-06-10 10:10:00,166.85,166.89,166.27,166.4,11851.0,155.3516,155.3888,154.8115,154.9326,11851.0
2021-06-10 10:15:00,166.39,166.76,166.38,166.76,14909.0,154.9233,155.2678,154.914,155.2678,14909.0
2021-06-10 10:20:00,166.8,166.82,166.51,166.78,5550.0,155.305,155.3236,155.035,155.2864,5550.0
2021-06-10 10:25:00,166.76,166.82,166.6,166.63,4228.0,155.2678,155.3236,155.1188,155.1467,4228.0
2021-06-10 10:30:00,166.55,166.56,166.41,166.43,3100.0,155.0722,155.0815,154.9419,154.9605,3100.0
2021-06-10 10:35:00,166.46,166.48,166.11,166.12,6197.0,154.9884,155.0071,154.6626,154.6719,6197.0
2021-06-10 10:40:00,166.08,166.16,165.85,166.0,12048.0,154.6346,154.7091,154.4205,154.5601,12048.0
2021-06-10 10:45:00,165.97,165.97,165.48,165.59,12200.0,154.5322,154.5322,154.076,154.1784,12200.0
2021-06-10 10:50:00,165.61,165.61,164.98,164.98,18874.0,154.197,154.197,153.6104,153.6104,18874.0
2021-06-10 10:55:00,164.98,165.43,164.94,165.35,35693.0,153.6104,154.0294,153.5732,153.9549,35693.0
2021-06-10 11:00:00,165.4,165.4,164.94,164.98,52557.0,154.0015,154.0015,153.5732,153.6104,52557.0
2021-06-10 11:05:00,164.98,165.06,164.84,164.91,24602.0,153.6104,153.6849,153.4801,153.5453,24602.0
2021-06-10 11:10:00,164.86,165.06,164.69,164.8,26635.0,153.4987,153.6849,153.3404,153.4428,26635.0
2021-06-10 11:15:00,164.78,164.97,164.74,164.91,26712.0,153.4242,153.6011,153.387,153.5453,26712.0
2021-06-10 11:20:00,164.89,165.27,164.88,165.25,13828.0,153.5266,153.8804,153.5173,153.8618,13828.0
2021-06-10 11:25:00,165.18,165.4,165.17,165.39,13523.0,153.7966,154.0015,153.7873,153.9922,13523.0
2021-06-10 11:30:00,165.4,165.46,165.28,165.45,11053.0,154.0015,154.0574,153.8898,154.048,11053.0
2021-06-10 11:35:00,165.46,165.5,165.36,165.4,10908.0,154.0574,154.0946,153.9642,154.0015,10908.0
2021-06-10 11:40:00,165.36,165.44,165.19,165.34,21275.0,153.9642,154.0387,153.806,153.9456,21275.0
2021-06-10 11:45:00,165.39,165.67,165.39,165.62,9530.0,153.9922,154.2529,153.9922,154.2063,9530.0
2021-06-10 11:50:00,165.57,165.76,165.55,165.75,4847.0,154.1598,154.3367,154.1411,154.3274,4847.0
2021-06-10 11:55:00,165.78,165.87,165.68,165.81,16951.0,154.3553,154.4391,154.2622,154.3832,16951.0
2021-06-10 12:00:00,165.81,165.92,165.74,165.91,7827.0,154.3832,154.4857,154.3181,154.4763,7827.0
2021-06-10 12:05:00,165.89,165.94,165.63,165.92,39576.0,154.4577,154.5043,154.2156,154.4857,39576.0
2021-06-10 12:10:00,165.94,166.08,165.8,165.97,26895.0,154.5043,154.6346,154.3739,154.5322,26895.0
2021-06-10 12:15:00,165.96,166.15,165.96,166.03,14311.0,154.5229,154.6998,154.5229,154.5881,14311.0
2021-06-10 12:20:00,166.01,166.1,165.89,166.0,9307.0,154.5694,154.6532,154.4577,154.5601,9307.0
2021-06-10 12:25:00,166.03,166.04,165.81,165.84,9205.0,154.5881,154.5974,154.3832,154.4112,9205.0
2021-06-10 12:30:00,165.88,166.11,165.84,166.06,7689.0,154.4484,154.6626,154.4112,154.616,7689.0
2021-06-10 12:35:00,166.03,166.04,165.77,165.8,28735.0,154.5881,154.5974,154.346,154.3739,28735.0
2021-06-10 12:40:00,165.77,165.87,165.65,165.73,12895.0,154.346,154.4391,154.2343,154.3087,12895.0
2021-06-10 12:45:00,165.75,165.79,165.54,165.65,7244.0,154.3274,154.3646,154.1318,154.2343,7244.0
2021-06-10 12:50:00,165.68,165.69,165.58,165.64,5503.0,154.2622,154.2715,154.1691,154.2249,5503.0
2021-06-10 12:55:00,165.55,165.58,165.49,165.58,4047.0,154.1411,154.1691,154.0853,154.1691,4047.0
2021-06-10 13:00:00,165.58,165.59,165.37,165.51,6534.0,154.1691,154.1784,153.9736,154.1039,6534.0
2021-06-10 13:05:00,165.52,165.59,165.39,165.43,9039.0,154.1132,154.1784,153.9922,154.0294,9039.0
2021-06-10 13:10:00,165.46,165.52,165.35,165.46,6396.0,154.0574,154.1132,153.9549,154.0574,6396.0
2021-06-10 13:15:00,165.48,165.57,165.37,165.53,10393.0,154.076,154.1598,153.9736,154.1225,10393.0
2021-06-10 13:20:00,165.56,165.73,165.56,165.72,9208.0,154.1505,154.3087,154.1505,154.2994,9208.0
2021-06-10 13:25:00,165.69,166.06,165.69,165.88,15295.0,154.2715,154.616,154.2715,154.4484,15295.0
2021-06-10 13:30:00,165.91,165.92,165.62,165.8,10389.0,154.4763,154.4857,154.2063,154.3739,10389.0
2021-06-10 13:35:00,165.75,166.06,165.75,166.02,18282.0,154.3274,154.616,154.3274,154.5788,18282.0
2021-06-10 13:40:00,165.99,166.04,165.94,165.99,5358.0,154.5508,154.5974,154.5043,154.5508,5358.0
2021-06-10 13:45:00,166.02,166.08,165.98,166.03,3829.0,154.5788,154.6346,154.5415,154.5881,3829.0
2021-06-10 13:50:00,166.01,166.01,165.82,165.96,8012.0,154.5694,154.5694,154.3925,154.5229,8012.0
2021-06-10 13:55:00,165.99,166.23,165.99,166.23,8158.0,154.5508,154.7743,154.5508,154.7743,8158.0
2021-06-10 14:00:00,166.23,166.35,166.22,166.28,4592.0,154.7743,154.886,154.765,154.8208,4592.0
2021-06-10 14:05:00,166.29,166.47,166.29,166.4,9290.0,154.8302,154.9977,154.8302,154.9326,9290.0
2021-06-10 14:10:00,166.4,166.68,166.39,166.59,22223.0,154.9326,155.1933,154.9233,155.1095,22223.0
2021-06-10 14:15:00,166.57,166.72,166.55,166.69,7206.0,155.0909,155.2305,155.0722,155.2026,7206.0
2021-06-10 14:20:00,166.68,166.82,166.68,166.78,13211.0,155.1933,155.3236,155.1933,155.2864,13211.0
2021-06-10 14:25:00,166.72,167.12,166.71,167.05,46450.0,155.2305,155.603,155.2212,155.5378,46450.0
2021-06-10 14:30:00,167.04,167.23,167.03,167.2,29805.0,155.5285,155.7054,155.5192,155.6774,29805.0
2021-06-10 14:35:00,167.21,167.24,167.06,167.09,13448.0,155.6868,155.7147,155.5471,155.575,13448.0
2021-06-10 14:40:00,167.08,167.17,167.06,167.1,9800.0,155.5657,155.6495,155.5471,155.5843,9800.0
2021-06-10 14:45:00,167.06,167.07,166.99,167.06,12035.0,155.5471,155.5564,155.4819,155.5471,12035.0
2021-06-10 14:50:00,167.06,167.15,167.0,167.11,10760.0,155.5471,155.6309,155.4912,155.5936,10760.0
2021-06-10 14:55:00,167.12,167.19,167.07,167.08,8643.0,155.603,155.6681,155.5564,155.5657,8643.0
2021-06-10 15:00:00,167.06,167.15,166.99,167.04,18090.0,155.5471,155.6309,155.4819,155.5285,18090.0
2021-06-10 15:05:00,167.05,167.14,167.04,167.14,10791.0,155.5378,155.6216,155.5285,155.6216,10791.0
2021-06-10 15:10:00,167.15,167.16,167.06,167.12,9804.0,155.6309,155.6402,155.5471,155.603,9804.0
2021-06-10 15:15:00,167.12,167.26,167.12,167.18,14340.0,155.603,155.7333,155.603,155.6588,14340.0
2021-06-10 15:20:00,167.17,167.35,167.11,167.32,24818.0,155.6495,155.8171,155.5936,155.7892,24818.0
2021-06-10 15:25:00,167.32,167.39,167.05,167.2,27723.0,155.7892,155.8543,155.5378,155.6774,27723.0
2021-06-10 15:30:00,167.2,167.42,167.18,167.31,43806.0,155.6774,155.8823,155.6588,155.7799,43806.0
2021-06-10 15:35:00,167.32,167.5,167.19,167.46,34970.0,155.7892,155.9568,155.6681,155.9195,34970.0
2021-06-10 15:40:00,167.43,167.45,167.25,167.26,29565.0,155.8916,155.9102,155.724,155.7333,29565.0
2021-06-10 15:45:00,167.27,167.28,167.06,167.09,41969.0,155.7426,155.7519,155.5471,155.575,41969.0
2021-06-10 15:50:00,167.03,167.5,167.03,167.43,61704.0,155.5192,155.9568,155.5192,155.8916,61704.0
2021-06-10 15:55:00,167.44,167.51,167.2,167.33,111438.0,155.9009,155.9661,155.6774,155.7985,111438.0
2021-06-11 09:30:00,167.69,167.69,166.69,167.22,34475.0,156.1337,156.1337,155.2026,155.6961,34475.0
2021-06-11 09:35:00,167.1,167.74,167.02,167.26,10973.0,155.5843,156.1802,155.5098,155.7333,10973.0
2021-06-11 09:40:00,167.28,167.28,166.46,166.65,11306.0,155.7519,155.7519,154.9884,155.1653,11306.0
2021-06-11 09:45:00,166.6,166.94,166.44,166.83,6602.0,155.1188,155.4354,154.9698,155.3329,6602.0
2021-06-11 09:50:00,166.73,167.12,166.72,166.98,4228.0,155.2398,155.603,155.2305,155.4726,4228.0
2021-06-11 09:55:00,166.99,166.99,166.48,166.89,10722.0,155.4819,155.4819,155.0071,155.3888,10722.0
2021-06-11 10:00:00,166.84,167.01,166.64,166.78,10965.0,155.3422,155.5005,155.156,155.2864,10965.0
2021-06-11 10:05:00,166.69,167.17,166.69,167.07,19559.0,155.2026,155.6495,155.2026,155.5564,19559.0
2021-06-11 10:10:00,167.07,167.12,166.9,166.99,21875.0,155.5564,155.603,155.3981,155.4819,21875.0
2021-06-11 10:15:00,166.97,167.0,166.62,166.84,9308.0,155.4633,155.4912,155.1374,155.3422,9308.0
2021-06-11 10:20:00,166.87,167.0,166.68,166.7,16081.0,155.3702,155.4912,155.1933,155.2119,16081.0
2021-06-11 10:25:00,166.66,167.18,166.65,167.04,8396.0,155.1747,155.6588,155.1653,155.5285,8396.0
2021-06-11 10:30:00,167.07,167.23,167.05,167.13,31598.0,155.5564,155.7054,155.5378,155.6123,31598.0
2021-06-11 10:35:00,167.03,167.03,166.66,166.72,9937.0,155.5192,155.5192,155.1747,155.2305,9937.0
2021-06-11 10:40:00,166.69,166.87,166.68,166.77,6116.0,155.2026,155.3702,155.1933,155.2771,6116.0
2021-06-11 10:45:00,166.82,166.82,166.52,166.52,8850.0,155.3236,155.3236,155.0443,155.0443,8850.0
2021-06-11 10:50:00,166.54,166.78,166.45,166.76,9420.0,155.0629,155.2864,154.9791,155.2678,9420.0
2021-06-11 10:55:00,166.77,167.04,166.73,167.0,7527.0,155.2771,155.5285,155.2398,155.4912,7527.0
2021-06-11 11:00:00,167.04,167.05,166.71,166.86,8939.0,155.5285,155.5378,155.2212,155.3609,8939.0
2021-06-11 11:05:00,166.87,167.21,166.87,167.06,29458.0,155.3702,155.6868,155.3702,155.5471,29458.0
2021-06-11 11:10:00,167.07,167.17,167.04,167.04,11926.0,155.5564,155.6495,155.5285,155.5285,11926.0
2021-06-11 11:15:00,167.03,167.03,166.9,166.98,11131.0,155.5192,155.5192,155.3981,155.4726,11131.0
2021-06-11 11:20:00,166.99,167.17,166.97,167.11,22218.0,155.4819,155.6495,155.4633,155.5936,22218.0
2021-06-11 11:25:00,167.1,167.17,166.99,167.07,11242.0,155.5843,155.6495,155.4819,155.5564,11242.0
2021-06-11 11:30:00,167.0,167.11,166.98,167.03,8604.0,155.4912,155.5936,155.4726,155.5192,8604.0
2021-06-11 11:35:00,167.07,167.07,166.93,166.98,25738.0,155.5564,155.5564,155.426,155.4726,25738.0
2021-06-11 11:40:00,166.97,167.07,166.83,166.95,9114.0,155.4633,155.5564,155.3329,155.4447,9114.0
2021-06-11 11:45:00,166.96,167.14,166.96,167.09,11546.0,155.454,155.6216,155.454,155.575,11546.0
2021-06-11 11:50:00,167.1,167.16,166.92,166.98,9095.0,155.5843,155.6402,155.4167,155.4726,9095.0
2021-06-11 11:55:00,166.98,167.02,166.9,166.98,5793.0,155.4726,155.5098,155.3981,155.4726,5793.0
2021-06-11 12:00:00,166.98,167.02,166.93,167.02,4443.0,155.4726,155.5098,155.426,155.5098,4443.0
2021-06-11 12:05:00,167.02,167.15,166.94,166.94,8374.0,155.5098,155.6309,155.4354,155.4354,8374.0
2021-06-11 12:10:00,166.95,167.0,166.85,166.99,3500.0,155.4447,155.4912,155.3516,155.4819,3500.0
2021-06-11 12:15:00,166.98,167.02,166.82,166.85,2712.0,155.4726,155.5098,155.3236,155.3516,2712.0
2021-06-11 12:20:00,166.83,166.86,166.75,166.76,6104.0,155.3329,155.3609,155.2585,155.2678,6104.0
2021-06-11 12:25:00,166.79,166.87,166.72,166.83,6688.0,155.2957,155.3702,155.2305,155.3329,6688.0
2021-06-11 12:30:00,166.82,166.97,166.82,166.93,6332.0,155.3236,155.4633,155.3236,155.426,6332.0
2021-06-11 12:35:00,166.95,166.96,166.88,166.88,3850.0,155.4447,155.454,155.3795,155.3795,3850.0
2021-06-11 12:40:00,166.87,166.88,166.65,166.67,8172.0,155.3702,155.3795,155.1653,155.184,8172.0
2021-06-11 12:45:00,166.71,166.73,166.62,166.66,12503.0,155.2212,155.2398,155.1374,155.1747,12503.0
2021-06-11 12:50:00,166.66,166.8,166.62,166.78,75104.0,155.1747,155.305,155.1374,155.2864,75104.0
2021-06-11 12:55:00,166.72,166.82,166.67,166.79,7393.0,155.2305,155.3236,155.184,155.2957,7393.0
2021-06-11 13:00:00,166.8,166.83,166.52,166.65,7833.0,155.305,155.3329,155.0443,155.1653,7833.0
2021-06-11 13:05:00,166.68,166.73,166.61,166.7,5284.0,155.1933,155.2398,155.1281,155.2119,5284.0
2021-06-11 13:10:00,166.74,166.75,166.67,166.67,7271.0,155.2491,155.2585,155.184,155.184,7271.0
2021-06-11 13:15:00,166.65,166.65,166.54,166.58,5682.0,155.1653,155.1653,155.0629,155.1002,5682.0
2021-06-11 13:20:00,166.59,166.59,166.46,166.51,10835.0,155.1095,155.1095,154.9884,155.035,10835.0
2021-06-11 13:25:00,166.49,166.62,166.47,166.59,8148.0,155.0164,155.1374,154.9977,155.1095,8148.0
2021-06-11 13:30:00,166.6,166.76,166.59,166.68,5660.0,155.1188,155.2678,155.1095,155.1933,5660.0
2021-06-11 13:35:00,166.69,166.7,166.61,166.64,4600.0,155.2026,155.2119,155.1281,155.156,4600.0
2021-06-11 13:40:00,166.67,166.73,166.65,166.67,6257.0,155.184,155.2398,155.1653,155.184,6257.0
2021-06-11 13:45:00,166.67,166.79,166.66,166.71,6492.0,155.184,155.2957,155.1747,155.2212,6492.0
2021-06-11 13:50:00,166.75,166.89,166.75,166.85,4703.0,155.2585,155.3888,155.2585,155.3516,4703.0
2021-06-11 13:55:00,166.83,166.94,166.82,166.88,5420.0,155.3329,155.4354,155.3236,155.3795,5420.0
2021-06-11 14:00:00,166.87,166.93,166.83,166.85,9121.0,155.3702,155.426,155.3329,155.3516,9121.0
2021-06-11 14:05:00,166.88,166.97,166.86,166.95,9815.0,155.3795,155.4633,155.3609,155.4447,9815.0
2021-06-11 14:10:00,166.93,167.12,166.92,167.1,6163.0,155.426,155.603,155.4167,155.5843,6163.0
2021-06-11 14:15:00,167.11,167.24,167.09,167.18,10720.0,155.5936,155.7147,155.575,155.6588,10720.0
2021-06-11 14:20:00,167.22,167.3,167.16,167.25,11947.0,155.6961,155.7705,155.6402,155.724,11947.0
2021-06-11 14:25:00,167.26,167.45,167.26,167.36,20811.0,155.7333,155.9102,155.7333,155.8264,20811.0
2021-06-11 14:30:00,167.35,167.35,167.16,167.23,7605.0,155.8171,155.8171,155.6402,155.7054,7605.0
2021-06-11 14:35:00,167.25,167.28,167.16,167.19,7159.0,155.724,155.7519,155.6402,155.6681,7159.0
2021-06-11 14:40:00,167.2,167.31,167.19,167.24,7503.0,155.6774,155.7799,155.6681,155.7147,7503.0
2021-06-11 14:45:00,167.27,167.27,167.14,167.14,8000.0,155.7426,155.7426,155.6216,155.6216,8000.0
2021-06-11 14:50:00,167.14,167.17,167.06,167.14,6830.0,155.6216,155.6495,155.5471,155.6216,6830.0
2021-06-11 14:55:00,167.15,167.15,167.05,167.05,9906.0,155.6309,155.6309,155.5378,155.5378,9906.0
2021-06-11 15:00:00,167.05,167.07,166.94,166.95,9300.0,155.5378,155.5564,155.4354,155.4447,9300.0
2021-06-11 15:05:00,166.93,167.03,166.88,167.03,9803.0,155.426,155.5192,155.3795,155.5192,9803.0
2021-06-11 15:10:00,167.05,167.1,167.04,167.08,12878.0,155.5378,155.5843,155.5285,155.5657,12878.0
2021-06-11 15:15:00,167.09,167.3,167.07,167.28,12292.0,155.575,155.7705,155.5564,155.7519,12292.0
2021-06-11 15:20:00,167.29,167.32,167.17,167.18,10043.0,155.7612,155.7892,155.6495,155.6588,10043.0
2021-06-11 15:25:00,167.19,167.27,167.11,167.26,15334.0,155.6681,155.7426,155.5936,155.7333,15334.0
2021-06-11 15:30:00,167.26,167.43,167.26,167.36,24144.0,155.7333,155.8916,155.7333,155.8264,24144.0
2021-06-11 15:35:00,167.34,167.38,167.27,167.27,18518.0,155.8078,155.845,155.7426,155.7426,18518.0
2021-06-11 15:40:00,167.24,167.26,167.07,167.18,22287.0,155.7147,155.7333,155.5564,155.6588,22287.0
2021-06-11 15:45:00,167.18,167.21,167.11,167.19,14540.0,155.6588,155.6868,155.5936,155.6681,14540.0
2021-06-11 15:50:00,167.19,167.4,167.1,167.38,50931.0,155.6681,155.8637,155.5843,155.845,50931.0
2021-06-11 15:55:00,167.38,167.69,167.36,167.65,120559.0,155.845,156.1337,155.8264,156.0964,120559.0
2021-06-14 09:30:00,167.77,167.98,166.8,166.96,29367.0,156.2082,156.4037,155.305,155.454,29367.0
2021-06-14 09:35:00,166.87,167.02,166.43,166.65,12466.0,155.3702,155.5098,154.9605,155.1653,12466.0
2021-06-14 09:40:00,166.73,166.97,166.73,166.81,16680.0,155.2398,155.4633,155.2398,155.3143,16680.0
2021-06-14 09:45:00,166.81,167.24,166.73,167.24,11827.0,155.3143,155.7147,155.2398,155.7147,11827.0
2021-06-14 09:50:00,167.23,167.23,166.37,166.5,9559.0,155.7054,155.7054,154.9046,155.0257,9559.0
2021-06-14 09:55:00,166.47,166.76,166.43,166.76,10115.0,154.9977,155.2678,154.9605,155.2678,10115.0
2021-06-14 10:00:00,166.76,166.79,166.26,166.55,8444.0,155.2678,155.2957,154.8022,155.0722,8444.0
2021-06-14 10:05:00,166.58,166.65,166.38,166.4,18925.0,155.1002,155.1653,154.914,154.9326,18925.0
2021-06-14 10:10:00,166.4,166.51,166.26,166.42,11556.0,154.9326,155.035,154.8022,154.9512,11556.0
2021-06-14 10:15:00,166.39,166.52,166.33,166.36,4500.0,154.9233,155.0443,154.8674,154.8953,4500.0
2021-06-14 10:20:00,166.42,166.42,166.0,166.02,8548.0,154.9512,154.9512,154.5601,154.5788,8548.0
2021-06-14 10:25:00,166.03,166.17,165.96,166.12,12474.0,154.5881,154.7184,154.5229,154.6719,12474.0
2021-06-14 10:30:00,166.1,166.21,165.78,165.89,14125.0,154.6532,154.7557,154.3553,154.4577,14125.0
2021-06-14 10:35:00,165.87,166.16,165.79,166.15,10245.0,154.4391,154.7091,154.3646,154.6998,10245.0
2021-06-14 10:40:00,166.2,166.21,165.88,165.88,8494.0,154.7464,154.7557,154.4484,154.4484,8494.0
2021-06-14 10:45:00,165.89,166.03,165.84,165.99,10521.0,154.4577,154.5881,154.4112,154.5508,10521.0
2021-06-14 10:50:00,165.99,166.17,165.98,166.17,10278.0,154.5508,154.7184,154.5415,154.7184,10278.0
2021-06-14 10:55:00,166.15,166.38,166.06,166.33,25190.0,154.6998,154.914,154.616,154.8674,25190.0
2021-06-14 11:00:00,166.33,166.48,166.12,166.45,12643.0,154.8674,155.0071,154.6719,154.9791,12643.0
2021-06-14 11:05:00,166.42,166.49,166.36,166.36,7912.0,154.9512,155.0164,154.8953,154.8953,7912.0
2021-06-14 11:10:00,166.36,166.38,166.21,166.35,10953.0,154.8953,154.914,154.7557,154.886,10953.0
2021-06-14 11:15:00,166.34,166.43,166.23,166.3,7967.0,154.8767,154.9605,154.7743,154.8395,7967.0
2021-06-14 11:20:00,166.34,166.37,166.23,166.25,6204.0,154.8767,154.9046,154.7743,154.7929,6204.0
2021-06-14 11:25:00,166.29,166.41,166.22,166.41,11459.0,154.8302,154.9419,154.765,154.9419,11459.0
2021-06-14 11:30:00,166.45,166.45,166.22,166.28,7537.0,154.9791,154.9791,154.765,154.8208,7537.0
2021-06-14 11:35:00,166.28,166.35,166.1,166.35,6742.0,154.8208,154.886,154.6532,154.886,6742.0
2021-06-14 11:40:00,166.35,166.39,166.24,166.31,6686.0,154.886,154.9233,154.7836,154.8488,6686.0
2021-06-14 11:45:00,166.32,166.48,166.31,166.43,5763.0,154.8581,155.0071,154.8488,154.9605,5763.0
2021-06-14 11:50:00,166.42,166.5,166.37,166.42,5908.0,154.9512,155.0257,154.9046,154.9512,5908.0
2021-06-14 11:55:00,166.39,166.48,166.38,166.46,6417.0,154.9233,155.0071,154.914,154.9884,6417.0
2021-06-14 12:00:00,166.51,167.18,166.51,167.11,16077.0,155.035,155.6588,155.035,155.5936,16077.0
2021-06-14 12:05:00,167.09,167.27,167.07,167.24,26211.0,155.575,155.7426,155.5564,155.7147,26211.0
2021-06-14 12:10:00,167.21,167.67,167.17,167.63,220405.0,155.6868,156.115,155.6495,156.0778,220405.0
2021-06-14 12:15:00,167.65,167.92,167.65,167.89,19347.0,156.0964,156.3478,156.0964,156.3199,19347.0
2021-06-14 12:20:00,167.91,167.93,167.5,167.58,21345.0,156.3385,156.3571,155.9568,156.0313,21345.0
2021-06-14 12:25:00,167.59,167.63,167.26,167.31,8876.0,156.0406,156.0778,155.7333,155.7799,8876.0
2021-06-14 12:30:00,167.36,167.46,167.32,167.4,14058.0,155.8264,155.9195,155.7892,155.8637,14058.0
2021-06-14 12:35:00,167.41,167.62,167.41,167.48,8086.0,155.873,156.0685,155.873,155.9381,8086.0
2021-06-14 12:40:00,167.48,167.6,167.48,167.56,7045.0,155.9381,156.0499,155.9381,156.0126,7045.0
2021-06-14 12:45:00,167.52,167.6,167.47,167.59,12947.0,155.9754,156.0499,155.9288,156.0406,12947.0
2021-06-14 12:50:00,167.6,167.77,167.58,167.67,23435.0,156.0499,156.2082,156.0313,156.115,23435.0
2021-06-14 12:55:00,167.66,167.94,167.64,167.79,48364.0,156.1057,156.3664,156.0871,156.2268,48364.0
2021-06-14 13:00:00,167.77,167.94,167.74,167.8,10434.0,156.2082,156.3664,156.1802,156.2361,10434.0
2021-06-14 13:05:00,167.82,167.86,167.75,167.83,14628.0,156.2547,156.292,156.1895,156.264,14628.0
2021-06-14 13:10:00,167.84,167.86,167.75,167.83,5711.0,156.2733,156.292,156.1895,156.264,5711.0
2021-06-14 13:15:00,167.83,167.98,167.8,167.97,18280.0,156.264,156.4037,156.2361,156.3944,18280.0
2021-06-14 13:20:00,167.98,168.14,167.94,168.13,17050.0,156.4037,156.5527,156.3664,156.5433,17050.0
2021-06-14 13:25:00,168.11,168.11,167.86,168.0,15997.0,156.5247,156.5247,156.292,156.4223,15997.0
2021-06-14 13:30:00,168.02,168.08,167.89,167.89,17218.0,156.4409,156.4968,156.3199,156.3199,17218.0
2021-06-14 13:35:00,167.87,168.04,167.79,168.0,18036.0,156.3013,156.4596,156.2268,156.4223,18036.0
2021-06-14 13:40:00,167.97,168.05,167.92,167.94,19912.0,156.3944,156.4689,156.3478,156.3664,19912.0
2021-06-14 13:45:00,167.91,168.17,167.82,168.03,23321.0,156.3385,156.5806,156.2547,156.4502,23321.0
2021-06-14 13:50:00,168.02,168.06,167.83,167.86,10492.0,156.4409,156.4782,156.264,156.292,10492.0
2021-06-14 13:55:00,167.85,168.0,167.85,168.0,12351.0,156.2826,156.4223,156.2826,156.4223,12351.0
2021-06-14 14:00:00,168.0,168.07,167.93,168.06,16899.0,156.4223,156.4875,156.3571,156.4782,16899.0
2021-06-14 14:05:00,168.04,168.13,167.81,167.81,5578.0,156.4596,156.5433,156.2454,156.2454,5578.0
2021-06-14 14:10:00,167.8,167.84,167.65,167.68,7491.0,156.2361,156.2733,156.0964,156.1244,7491.0
2021-06-14 14:15:00,167.71,167.73,167.65,167.72,4500.0,156.1523,156.1709,156.0964,156.1616,4500.0
2021-06-14 14:20:00,167.75,167.77,167.63,167.63,4044.0,156.1895,156.2082,156.0778,156.0778,4044.0
2021-06-14 14:25:00,167.62,167.62,167.34,167.35,18972.0,156.0685,156.0685,155.8078,155.8171,18972.0
2021-06-14 14:30:00,167.34,167.47,167.34,167.42,8543.0,155.8078,155.9288,155.8078,155.8823,8543.0
2021-06-14 14:35:00,167.43,167.52,167.36,167.48,9958.0,155.8916,155.9754,155.8264,155.9381,9958.0
2021-06-14 14:40:00,167.46,167.51,167.4,167.46,9792.0,155.9195,155.9661,155.8637,155.9195,9792.0
2021-06-14 14:45:00,167.45,167.45,167.22,167.27,9518.0,155.9102,155.9102,155.6961,155.7426,9518.0
2021-06-14 14:50:00,167.29,167.39,167.23,167.35,49170.0,155.7612,155.8543,155.7054,155.8171,49170.0
2021-06-14 14:55:00,167.35,167.35,167.19,167.28,6117.0,155.8171,155.8171,155.6681,155.7519,6117.0
2021-06-14 15:00:00,167.27,167.36,167.13,167.16,9937.0,155.7426,155.8264,155.6123,155.6402,9937.0
2021-06-14 15:05:00,167.16,167.19,167.04,167.04,11769.0,155.6402,155.6681,155.5285,155.5285,11769.0
2021-06-14 15:10:00,167.06,167.1,166.86,166.92,48856.0,155.5471,155.5843,155.3609,155.4167,48856.0
2021-06-14 15:15:00,166.91,167.02,166.85,167.0,12205.0,155.4074,155.5098,155.3516,155.4912,12205.0
2021-06-14 15:20:00,166.99,167.17,166.92,167.0,18769.0,155.4819,155.6495,155.4167,155.4912,18769.0
2021-06-14 15:25:00,166.99,167.08,166.94,167.03,16492.0,155.4819,155.5657,155.4354,155.5192,16492.0
2021-06-14 15:30:00,167.04,167.19,166.98,167.18,25430.0,155.5285,155.6681,155.4726,155.6588,25430.0
2021-06-14 15:35:00,167.19,167.29,167.12,167.22,18617.0,155.6681,155.7612,155.603,155.6961,18617.0
2021-06-14 15:40:00,167.23,167.41,167.2,167.4,21150.0,155.7054,155.873,155.6774,155.8637,21150.0
2021-06-14 15:45:00,167.39,167.76,167.38,167.74,53695.0,155.8543,156.1988,155.845,156.1802,53695.0
2021-06-14 15:50:00,167.75,168.12,167.72,168.03,91851.0,156.1895,156.534,156.1616,156.4502,91851.0
2021-06-14 15:55:00,168.03,168.44,167.96,168.44,125818.0,156.4502,156.832,156.3851,156.832,125818.0
2021-06-15 09:30:00,168.43,168.43,167.41,168.16,33168.0,156.8227,156.8227,155.873,156.5713,33168.0
2021-06-15 09:35:00,168.16,168.53,168.05,168.27,11831.0,156.5713,156.9158,156.4689,156.6737,11831.0
2021-06-15 09:40:00,168.3,168.57,168.3,168.43,13812.0,156.7016,156.953,156.7016,156.8227,13812.0
2021-06-15 09:45:00,168.42,168.66,168.4,168.66,7244.0,156.8134,157.0368,156.7947,157.0368,7244.0
2021-06-15 09:50:00,168.62,168.86,168.47,168.71,24506.0,156.9996,157.223,156.8599,157.0834,24506.0
2021-06-15 09:55:00,168.74,168.93,168.54,168.74,48736.0,157.1113,157.2882,156.9251,157.1113,48736.0
2021-06-15 10:00:00,168.77,168.87,168.53,168.64,23566.0,157.1392,157.2324,156.9158,157.0182,23566.0
2021-06-15 10:05:00,168.51,168.6,168.08,168.15,35343.0,156.8972,156.981,156.4968,156.562,35343.0
2021-06-15 10:10:00,168.22,168.48,168.21,168.44,34974.0,156.6271,156.8692,156.6178,156.832,34974.0
2021-06-15 10:15:00,168.46,168.75,168.32,168.33,18601.0,156.8506,157.1206,156.7203,156.7296,18601.0
2021-06-15 10:20:00,168.38,168.49,168.09,168.12,7695.0,156.7761,156.8785,156.5061,156.534,7695.0
2021-06-15 10:25:00,168.22,168.26,167.85,167.89,6662.0,156.6271,156.6644,156.2826,156.3199,6662.0
2021-06-15 10:30:00,167.93,168.22,167.91,168.22,6540.0,156.3571,156.6271,156.3385,156.6271,6540.0
2021-06-15 10:35:00,168.14,168.25,168.05,168.25,7881.0,156.5527,156.6551,156.4689,156.6551,7881.0
2021-06-15 10:40:00,168.24,168.27,167.98,168.01,9810.0,156.6458,156.6737,156.4037,156.4316,9810.0
2021-06-15 10:45:00,168.07,168.35,168.02,168.31,7648.0,156.4875,156.7482,156.4409,156.7109,7648.0
2021-06-15 10:50:00,168.3,168.42,168.19,168.33,10844.0,156.7016,156.8134,156.5992,156.7296,10844.0
2021-06-15 10:55:00,168.35,168.45,168.27,168.39,9703.0,156.7482,156.8413,156.6737,156.7854,9703.0
2021-06-15 11:00:00,168.37,168.46,168.34,168.39,7534.0,156.7668,156.8506,156.7389,156.7854,7534.0
2021-06-15 11:05:00,168.44,168.54,168.24,168.25,19543.0,156.832,156.9251,156.6458,156.6551,19543.0
2021-06-15 11:10:00,168.26,168.29,167.96,167.98,9722.0,156.6644,156.6923,156.3851,156.4037,9722.0
2021-06-15 11:15:00,168.03,168.07,167.91,168.01,6869.0,156.4502,156.4875,156.3385,156.4316,6869.0
2021-06-15 11:20:00,168.02,168.02,167.82,167.94,10600.0,156.4409,156.4409,156.2547,156.3664,10600.0
2021-06-15 11:25:00,167.92,168.05,167.69,167.75,7165.0,156.3478,156.4689,156.1337,156.1895,7165.0
2021-06-15 11:30:00,167.72,167.87,167.69,167.81,3793.0,156.1616,156.3013,156.1337,156.2454,3793.0
2021-06-15 11:35:00,167.79,167.8,167.53,167.63,9586.0,156.2268,156.2361,155.9847,156.0778,9586.0
2021-06-15 11:40:00,167.66,168.03,167.66,168.03,5092.0,156.1057,156.4502,156.1057,156.4502,5092.0
2021-06-15 11:45:00,168.0,168.12,167.97,168.09,4842.0,156.4223,156.534,156.3944,156.5061,4842.0
2021-06-15 11:50:00,168.13,168.14,167.9,167.94,6450.0,156.5433,156.5527,156.3292,156.3664,6450.0
2021-06-15 11:55:00,167.99,168.22,167.98,168.22,5503.0,156.413,156.6271,156.4037,156.6271,5503.0
2021-06-15 12:00:00,168.24,168.42,168.24,168.31,6805.0,156.6458,156.8134,156.6458,156.7109,6805.0
2021-06-15 12:05:00,168.32,168.48,168.27,168.47,5175.0,156.7203,156.8692,156.6737,156.8599,5175.0
2021-06-15 12:10:00,168.47,168.47,168.36,168.39,4393.0,156.8599,156.8599,156.7575,156.7854,4393.0
2021-06-15 12:15:00,168.4,168.46,168.29,168.46,6659.0,156.7947,156.8506,156.6923,156.8506,6659.0
2021-06-15 12:20:00,168.41,168.47,168.37,168.42,4265.0,156.8041,156.8599,156.7668,156.8134,4265.0
2021-06-15 12:25:00,168.43,168.48,168.36,168.47,4600.0,156.8227,156.8692,156.7575,156.8599,4600.0
2021-06-15 12:30:00,168.43,168.55,168.37,168.54,4816.0,156.8227,156.9344,156.7668,156.9251,4816.0
2021-06-15 12:35:00,168.54,168.56,168.43,168.52,4826.0,156.9251,156.9437,156.8227,156.9065,4826.0
2021-06-15 12:40:00,168.5,168.5,168.24,168.3,7742.0,156.8879,156.8879,156.6458,156.7016,7742.0
2021-06-15 12:45:00,168.27,168.33,168.21,168.24,7366.0,156.6737,156.7296,156.6178,156.6458,7366.0
2021-06-15 12:50:00,168.21,168.21,168.14,168.18,5100.0,156.6178,156.6178,156.5527,156.5899,5100.0
2021-06-15 12:55:00,168.17,168.17,168.03,168.15,5122.0,156.5806,156.5806,156.4502,156.562,5122.0
2021-06-15 13:00:00,168.16,168.16,167.95,168.06,7827.0,156.5713,156.5713,156.3758,156.4782,7827.0
2021-06-15 13:05:00,168.08,168.23,168.08,168.12,10854.0,156.4968,156.6365,156.4968,156.534,10854.0
2021-06-15 13:10:00,168.1,168.29,168.09,168.21,3696.0,156.5154,156.6923,156.5061,156.6178,3696.0
2021-06-15 13:15:00,168.18,168.18,168.04,168.18,3600.0,156.5899,156.5899,156.4596,156.5899,3600.0
2021-06-15 13:20:00,168.19,168.19,168.06,168.12,4703.0,156.5992,156.5992,156.4782,156.534,4703.0
2021-06-15 13:25:00,168.18,168.18,167.97,168.01,6513.0,156.5899,156.5899,156.3944,156.4316,6513.0
2021-06-15 13:30:00,168.03,168.08,167.99,168.07,4892.0,156.4502,156.4968,156.413,156.4875,4892.0
2021-06-15 13:35:00,168.11,168.27,168.09,168.16,6129.0,156.5247,156.6737,156.5061,156.5713,6129.0
2021-06-15 13:40:00,168.13,168.23,168.11,168.16,5818.0,156.5433,156.6365,156.5247,156.5713,5818.0
2021-06-15 13:45:00,168.17,168.28,168.13,168.27,6285.0,156.5806,156.683,156.5433,156.6737,6285.0
2021-06-15 13:50:00,168.27,168.27,168.16,168.19,8639.0,156.6737,156.6737,156.5713,156.5992,8639.0
2021-06-15 13:55:00,168.17,168.23,168.16,168.2,5039.0,156.5806,156.6365,156.5713,156.6085,5039.0
2021-06-15 14:00:00,168.2,168.38,168.2,168.33,3845.0,156.6085,156.7761,156.6085,156.7296,3845.0
2021-06-15 14:05:00,168.31,168.31,167.98,167.98,6617.0,156.7109,156.7109,156.4037,156.4037,6617.0
2021-06-15 14:10:00,167.98,168.03,167.19,167.19,9301.0,156.4037,156.4502,155.6681,155.6681,9301.0
2021-06-15 14:15:00,167.18,167.61,167.18,167.56,7671.0,155.6588,156.0592,155.6588,156.0126,7671.0
2021-06-15 14:20:00,167.55,167.55,167.42,167.49,5665.0,156.0033,156.0033,155.8823,155.9475,5665.0
2021-06-15 14:25:00,167.49,167.53,167.41,167.48,8944.0,155.9475,155.9847,155.873,155.9381,8944.0
2021-06-15 14:30:00,167.48,167.52,167.34,167.48,5892.0,155.9381,155.9754,155.8078,155.9381,5892.0
2021-06-15 14:35:00,167.43,167.51,167.38,167.39,3340.0,155.8916,155.9661,155.845,155.8543,3340.0
2021-06-15 14:40:00,167.34,167.56,167.3,167.51,5759.0,155.8078,156.0126,155.7705,155.9661,5759.0
2021-06-15 14:45:00,167.54,167.58,167.5,167.56,4716.0,155.994,156.0313,155.9568,156.0126,4716.0
2021-06-15 14:50:00,167.56,167.6,167.49,167.55,4801.0,156.0126,156.0499,155.9475,156.0033,4801.0
2021-06-15 14:55:00,167.59,167.75,167.56,167.61,4598.0,156.0406,156.1895,156.0126,156.0592,4598.0
2021-06-15 15:00:00,167.56,167.56,167.35,167.39,9301.0,156.0126,156.0126,155.8171,155.8543,9301.0
2021-06-15 15:05:00,167.41,167.53,167.4,167.49,22153.0,155.873,155.9847,155.8637,155.9475,22153.0
2021-06-15 15:10:00,167.49,167.51,167.34,167.36,20543.0,155.9475,155.9661,155.8078,155.8264,20543.0
2021-06-15 15:15:00,167.36,167.53,167.36,167.5,18201.0,155.8264,155.9847,155.8264,155.9568,18201.0
2021-06-15 15:20:00,167.52,167.54,167.37,167.39,19458.0,155.9754,155.994,155.8357,155.8543,19458.0
2021-06-15 15:25:00,167.38,167.48,167.34,167.43,21189.0,155.845,155.9381,155.8078,155.8916,21189.0
2021-06-15 15:30:00,167.42,167.44,167.28,167.36,23295.0,155.8823,155.9009,155.7519,155.8264,23295.0
2021-06-15 15:35:00,167.37,167.41,167.09,167.28,33628.0,155.8357,155.873,155.575,155.7519,33628.0
2021-06-15 15:40:00,167.3,167.66,167.3,167.56,29852.0,155.7705,156.1057,155.7705,156.0126,29852.0
2021-06-15 15:45:00,167.57,167.94,167.54,167.94,15244.0,156.0219,156.3664,155.994,156.3664,15244.0
2021-06-15 15:50:00,167.81,167.81,167.44,167.5,38267.0,156.2454,156.2454,155.9009,155.9568,38267.0
2021-06-15 15:55:00,167.48,167.71,167.44,167.68,81561.0,155.9381,156.1523,155.9009,156.1244,81561.0
2021-06-16 09:30:00,168.06,168.63,167.6,167.6,25576.0,156.4782,157.0089,156.0499,156.0499,25576.0
2021-06-16 09:35:00,167.69,167.84,167.52,167.84,6718.0,156.1337,156.2733,155.9754,156.2733,6718.0
2021-06-16 09:40:00,167.94,168.03,167.6,167.6,5632.0,156.3664,156.4502,156.0499,156.0499,5632.0
2021-06-16 09:45:00,167.64,167.84,167.52,167.59,9734.0,156.0871,156.2733,155.9754,156.0406,9734.0
2021-06-16 09:50:00,167.57,167.68,167.27,167.37,9660.0,156.0219,156.1244,155.7426,155.8357,9660.0
2021-06-16 09:55:00,167.38,167.9,167.38,167.78,12775.0,155.845,156.3292,155.845,156.2175,12775.0
2021-06-16 10:00:00,167.86,168.07,167.69,167.72,9831.0,156.292,156.4875,156.1337,156.1616,9831.0
2021-06-16 10:05:00,167.69,167.8,167.55,167.56,8842.0,156.1337,156.2361,156.0033,156.0126,8842.0
2021-06-16 10:10:00,167.54,167.56,167.38,167.46,10160.0,155.994,156.0126,155.845,155.9195,10160.0
2021-06-16 10:15:00,167.43,167.45,167.32,167.33,8128.0,155.8916,155.9102,155.7892,155.7985,8128.0
2021-06-16 10:20:00,167.34,167.48,167.2,167.23,11497.0,155.8078,155.9381,155.6774,155.7054,11497.0
2021-06-16 10:25:00,167.26,167.44,167.26,167.37,7175.0,155.7333,155.9009,155.7333,155.8357,7175.0
2021-06-16 10:30:00,167.39,167.4,167.21,167.22,7454.0,155.8543,155.8637,155.6868,155.6961,7454.0
2021-06-16 10:35:00,167.18,167.4,167.14,167.4,8222.0,155.6588,155.8637,155.6216,155.8637,8222.0
2021-06-16 10:40:00,167.45,167.45,167.28,167.35,4051.0,155.9102,155.9102,155.7519,155.8171,4051.0
2021-06-16 10:45:00,167.27,167.44,167.19,167.31,6242.0,155.7426,155.9009,155.6681,155.7799,6242.0
2021-06-16 10:50:00,167.3,167.36,167.19,167.33,4563.0,155.7705,155.8264,155.6681,155.7985,4563.0
2021-06-16 10:55:00,167.35,167.46,167.28,167.42,4396.0,155.8171,155.9195,155.7519,155.8823,4396.0
2021-06-16 11:00:00,167.46,167.64,167.46,167.6,4506.0,155.9195,156.0871,155.9195,156.0499,4506.0
2021-06-16 11:05:00,167.58,167.69,167.31,167.46,4189.0,156.0313,156.1337,155.7799,155.9195,4189.0
2021-06-16 11:10:00,167.46,167.55,167.41,167.47,2955.0,155.9195,156.0033,155.873,155.9288,2955.0
2021-06-16 11:15:00,167.48,167.7,167.48,167.69,5849.0,155.9381,156.143,155.9381,156.1337,5849.0
2021-06-16 11:20:00,167.71,167.73,167.55,167.56,4852.0,156.1523,156.1709,156.0033,156.0126,4852.0
2021-06-16 11:25:00,167.53,167.58,167.44,167.44,5204.0,155.9847,156.0313,155.9009,155.9009,5204.0
2021-06-16 11:30:00,167.45,167.51,167.31,167.42,18497.0,155.9102,155.9661,155.7799,155.8823,18497.0
2021-06-16 11:35:00,167.42,167.51,167.38,167.39,4651.0,155.8823,155.9661,155.845,155.8543,4651.0
2021-06-16 11:40:00,167.36,167.52,167.36,167.52,7412.0,155.8264,155.9754,155.8264,155.9754,7412.0
2021-06-16 11:45:00,167.46,167.7,167.43,167.7,3100.0,155.9195,156.143,155.8916,156.143,3100.0
2021-06-16 11:50:00,167.72,167.74,167.53,167.53,2146.0,156.1616,156.1802,155.9847,155.9847,2146.0
2021-06-16 11:55:00,167.51,167.64,167.49,167.51,6014.0,155.9661,156.0871,155.9475,155.9661,6014.0
2021-06-16 12:00:00,167.52,167.54,167.43,167.53,4266.0,155.9754,155.994,155.8916,155.9847,4266.0
2021-06-16 12:05:00,167.51,167.56,167.29,167.47,3921.0,155.9661,156.0126,155.7612,155.9288,3921.0
2021-06-16 12:10:00,167.41,167.43,167.13,167.13,4447.0,155.873,155.8916,155.6123,155.6123,4447.0
2021-06-16 12:15:00,167.17,167.3,167.1,167.26,4238.0,155.6495,155.7705,155.5843,155.7333,4238.0
2021-06-16 12:20:00,167.2,167.3,167.14,167.14,2924.0,155.6774,155.7705,155.6216,155.6216,2924.0
2021-06-16 12:25:00,167.14,167.21,167.0,167.21,7277.0,155.6216,155.6868,155.4912,155.6868,7277.0
2021-06-16 12:30:00,167.22,167.38,167.19,167.34,4229.0,155.6961,155.845,155.6681,155.8078,4229.0
2021-06-16 12:35:00,167.38,167.42,167.3,167.34,1937.0,155.845,155.8823,155.7705,155.8078,1937.0
2021-06-16 12:40:00,167.3,167.45,167.3,167.41,3254.0,155.7705,155.9102,155.7705,155.873,3254.0
2021-06-16 12:45:00,167.37,167.47,167.35,167.47,4321.0,155.8357,155.9288,155.8171,155.9288,4321.0
2021-06-16 12:50:00,167.45,167.56,167.43,167.53,6919.0,155.9102,156.0126,155.8916,155.9847,6919.0
2021-06-16 12:55:00,167.52,167.76,167.5,167.71,8224.0,155.9754,156.1988,155.9568,156.1523,8224.0
2021-06-16 13:00:00,167.73,167.75,167.62,167.7,9291.0,156.1709,156.1895,156.0685,156.143,9291.0
2021-06-16 13:05:00,167.75,167.76,167.63,167.7,6761.0,156.1895,156.1988,156.0778,156.143,6761.0
2021-06-16 13:10:00,167.71,167.81,167.69,167.81,8455.0,156.1523,156.2454,156.1337,156.2454,8455.0
2021-06-16 13:15:00,167.77,167.77,167.67,167.7,13475.0,156.2082,156.2082,156.115,156.143,13475.0
2021-06-16 13:20:00,167.74,167.8,167.66,167.66,11434.0,156.1802,156.2361,156.1057,156.1057,11434.0
2021-06-16 13:25:00,167.67,167.67,167.44,167.46,6632.0,156.115,156.115,155.9009,155.9195,6632.0
2021-06-16 13:30:00,167.44,167.69,167.42,167.65,10745.0,155.9009,156.1337,155.8823,156.0964,10745.0
2021-06-16 13:35:00,167.69,167.74,167.6,167.6,3645.0,156.1337,156.1802,156.0499,156.0499,3645.0
2021-06-16 13:40:00,167.59,167.6,167.45,167.45,4433.0,156.0406,156.0499,155.9102,155.9102,4433.0
2021-06-16 13:45:00,167.36,167.41,167.17,167.19,4125.0,155.8264,155.873,155.6495,155.6681,4125.0
2021-06-16 13:50:00,167.21,167.36,167.14,167.36,4919.0,155.6868,155.8264,155.6216,155.8264,4919.0
2021-06-16 13:55:00,167.38,167.43,167.22,167.24,4346.0,155.845,155.8916,155.6961,155.7147,4346.0
2021-06-16 14:00:00,167.27,167.27,165.82,166.04,19312.0,155.7426,155.7426,154.3925,154.5974,19312.0
2021-06-16 14:05:00,166.09,166.54,165.89,166.29,11144.0,154.6439,155.0629,154.4577,154.8302,11144.0
2021-06-16 14:10:00,166.26,166.38,165.51,165.57,30030.0,154.8022,154.914,154.1039,154.1598,30030.0
2021-06-16 14:15:00,165.49,165.55,164.44,164.61,67260.0,154.0853,154.1411,153.1076,153.2659,67260.0
2021-06-16 14:20:00,164.68,165.39,164.65,165.32,52667.0,153.3311,153.9922,153.3032,153.927,52667.0
2021-06-16 14:25:00,165.31,165.98,165.31,165.83,11558.0,153.9177,154.5415,153.9177,154.4019,11558.0
2021-06-16 14:30:00,165.8,165.82,165.23,165.25,23068.0,154.3739,154.3925,153.8432,153.8618,23068.0
2021-06-16 14:35:00,165.35,165.41,165.0,165.04,72633.0,153.9549,154.0108,153.6291,153.6663,72633.0
2021-06-16 14:40:00,165.1,165.1,164.68,164.68,32075.0,153.7222,153.7222,153.3311,153.3311,32075.0
2021-06-16 14:45:00,164.66,165.36,164.61,165.07,16920.0,153.3125,153.9642,153.2659,153.6942,16920.0
2021-06-16 14:50:00,165.04,165.4,164.93,165.33,11851.0,153.6663,154.0015,153.5639,153.9363,11851.0
2021-06-16 14:55:00,165.35,165.58,165.24,165.34,24581.0,153.9549,154.1691,153.8525,153.9456,24581.0
2021-06-16 15:00:00,165.28,165.36,164.92,165.07,41120.0,153.8898,153.9642,153.5546,153.6942,41120.0
2021-06-16 15:05:00,165.12,165.59,165.05,165.54,53722.0,153.7408,154.1784,153.6756,154.1318,53722.0
2021-06-16 15:10:00,165.56,166.12,165.56,166.12,17820.0,154.1505,154.6719,154.1505,154.6719,17820.0
2021-06-16 15:15:00,166.11,166.32,166.01,166.26,14795.0,154.6626,154.8581,154.5694,154.8022,14795.0
2021-06-16 15:20:00,166.24,166.36,166.03,166.36,16407.0,154.7836,154.8953,154.5881,154.8953,16407.0
2021-06-16 15:25:00,166.38,166.42,166.05,166.05,13647.0,154.914,154.9512,154.6067,154.6067,13647.0
2021-06-16 15:30:00,166.08,166.34,166.08,166.16,14012.0,154.6346,154.8767,154.6346,154.7091,14012.0
2021-06-16 15:35:00,166.16,166.31,166.04,166.31,10498.0,154.7091,154.8488,154.5974,154.8488,10498.0
2021-06-16 15:40:00,166.36,166.68,166.25,166.25,13639.0,154.8953,155.1933,154.7929,154.7929,13639.0
2021-06-16 15:45:00,166.23,166.34,166.08,166.08,22129.0,154.7743,154.8767,154.6346,154.6346,22129.0
2021-06-16 15:50:00,165.94,166.19,165.87,166.06,53505.0,154.5043,154.737,154.4391,154.616,53505.0
2021-06-16 15:55:00,166.04,166.14,165.91,166.02,81657.0,154.5974,154.6905,154.4763,154.5788,81657.0
2021-06-17 09:30:00,166.02,166.03,165.09,165.93,18729.0,154.5788,154.5881,153.7129,154.495,18729.0
2021-06-17 09:35:00,165.86,166.53,165.86,166.37,6264.0,154.4298,155.0536,154.4298,154.9046,6264.0
2021-06-17 09:40:00,166.42,166.6,166.21,166.33,8423.0,154.9512,155.1188,154.7557,154.8674,8423.0
2021-06-17 09:45:00,166.33,166.69,166.31,166.48,10350.0,154.8674,155.2026,154.8488,155.0071,10350.0
2021-06-17 09:50:00,166.51,166.92,166.51,166.75,15464.0,155.035,155.4167,155.035,155.2585,15464.0
2021-06-17 09:55:00,166.76,166.96,166.6,166.93,36056.0,155.2678,155.454,155.1188,155.426,36056.0
2021-06-17 10:00:00,166.94,167.31,166.88,166.96,20470.0,155.4354,155.7799,155.3795,155.454,20470.0
2021-06-17 10:05:00,167.04,167.13,166.67,166.71,13009.0,155.5285,155.6123,155.184,155.2212,13009.0
2021-06-17 10:10:00,166.75,166.85,166.52,166.75,10958.0,155.2585,155.3516,155.0443,155.2585,10958.0
2021-06-17 10:15:00,166.75,167.05,166.65,167.01,9696.0,155.2585,155.5378,155.1653,155.5005,9696.0
2021-06-17 10:20:00,166.98,167.25,166.91,167.15,7520.0,155.4726,155.724,155.4074,155.6309,7520.0
2021-06-17 10:25:00,167.19,167.44,167.08,167.21,11339.0,155.6681,155.9009,155.5657,155.6868,11339.0
2021-06-17 10:30:00,167.25,167.57,167.25,167.54,11246.0,155.724,156.0219,155.724,155.994,11246.0
2021-06-17 10:35:00,167.57,167.87,167.39,167.72,8631.0,156.0219,156.3013,155.8543,156.1616,8631.0
2021-06-17 10:40:00,167.77,167.77,167.4,167.43,9545.0,156.2082,156.2082,155.8637,155.8916,9545.0
2021-06-17 10:45:00,167.42,167.44,167.01,167.07,9618.0,155.8823,155.9009,155.5005,155.5564,9618.0
2021-06-17 10:50:00,167.09,167.12,166.88,166.9,6277.0,155.575,155.603,155.3795,155.3981,6277.0
2021-06-17 10:55:00,166.9,166.95,166.72,166.93,6416.0,155.3981,155.4447,155.2305,155.426,6416.0
2021-06-17 11:00:00,167.07,167.14,166.79,166.85,17271.0,155.5564,155.6216,155.2957,155.3516,17271.0
2021-06-17 11:05:00,166.85,167.05,166.77,166.99,12129.0,155.3516,155.5378,155.2771,155.4819,12129.0
2021-06-17 11:10:00,166.94,166.94,166.45,166.55,29845.0,155.4354,155.4354,154.9791,155.0722,29845.0
2021-06-17 11:15:00,166.56,167.31,166.53,167.03,32261.0,155.0815,155.7799,155.0536,155.5192,32261.0
2021-06-17 11:20:00,167.05,167.23,166.85,167.16,11825.0,155.5378,155.7054,155.3516,155.6402,11825.0
2021-06-17 11:25:00,167.17,167.58,167.14,167.56,7506.0,155.6495,156.0313,155.6216,156.0126,7506.0
2021-06-17 11:30:00,167.64,168.11,167.61,168.05,13246.0,156.0871,156.5247,156.0592,156.4689,13246.0
2021-06-17 11:35:00,168.05,168.22,167.96,168.05,15994.0,156.4689,156.6271,156.3851,156.4689,15994.0
2021-06-17 11:40:00,168.01,168.19,167.88,168.02,16418.0,156.4316,156.5992,156.3106,156.4409,16418.0
2021-06-17 11:45:00,168.03,168.11,167.93,168.09,9325.0,156.4502,156.5247,156.3571,156.5061,9325.0
2021-06-17 11:50:00,168.07,168.07,167.44,167.51,8731.0,156.4875,156.4875,155.9009,155.9661,8731.0
2021-06-17 11:55:00,167.53,167.6,167.2,167.24,7666.0,155.9847,156.0499,155.6774,155.7147,7666.0
2021-06-17 12:00:00,167.2,167.27,167.03,167.17,11662.0,155.6774,155.7426,155.5192,155.6495,11662.0
2021-06-17 12:05:00,167.18,167.24,166.79,166.82,8354.0,155.6588,155.7147,155.2957,155.3236,8354.0
2021-06-17 12:10:00,166.87,166.91,166.75,166.8,9367.0,155.3702,155.4074,155.2585,155.305,9367.0
2021-06-17 12:15:00,166.79,166.81,166.26,166.35,5687.0,155.2957,155.3143,154.8022,154.886,5687.0
2021-06-17 12:20:00,166.29,166.29,165.83,165.89,18187.0,154.8302,154.8302,154.4019,154.4577,18187.0
2021-06-17 12:25:00,165.96,166.02,165.58,165.75,35636.0,154.5229,154.5788,154.1691,154.3274,35636.0
2021-06-17 12:30:00,165.57,165.73,165.44,165.72,16055.0,154.1598,154.3087,154.0387,154.2994,16055.0
2021-06-17 12:35:00,165.78,166.14,165.68,166.14,6392.0,154.3553,154.6905,154.2622,154.6905,6392.0
2021-06-17 12:40:00,166.16,166.19,165.92,166.0,6216.0,154.7091,154.737,154.4857,154.5601,6216.0
2021-06-17 12:45:00,166.04,166.08,165.82,165.95,7059.0,154.5974,154.6346,154.3925,154.5136,7059.0
2021-06-17 12:50:00,165.96,166.21,165.81,166.01,7289.0,154.5229,154.7557,154.3832,154.5694,7289.0
2021-06-17 12:55:00,165.99,166.14,165.91,166.13,11529.0,154.5508,154.6905,154.4763,154.6812,11529.0
2021-06-17 13:00:00,166.14,166.37,166.13,166.33,6468.0,154.6905,154.9046,154.6812,154.8674,6468.0
2021-06-17 13:05:00,166.36,166.71,166.32,166.52,57030.0,154.8953,155.2212,154.8581,155.0443,57030.0
2021-06-17 13:10:00,166.51,166.51,166.38,166.45,4601.0,155.035,155.035,154.914,154.9791,4601.0
2021-06-17 13:15:00,166.46,166.54,166.37,166.39,6215.0,154.9884,155.0629,154.9046,154.9233,6215.0
2021-06-17 13:20:00,166.42,166.67,166.42,166.62,3171.0,154.9512,155.184,154.9512,155.1374,3171.0
2021-06-17 13:25:00,166.63,166.93,166.53,166.93,4030.0,155.1467,155.426,155.0536,155.426,4030.0
2021-06-17 13:30:00,166.92,167.08,166.86,167.01,13893.0,155.4167,155.5657,155.3609,155.5005,13893.0
2021-06-17 13:35:00,167.0,167.07,166.88,166.97,17561.0,155.4912,155.5564,155.3795,155.4633,17561.0
2021-06-17 13:40:00,167.0,167.2,166.98,167.12,12995.0,155.4912,155.6774,155.4726,155.603,12995.0
2021-06-17 13:45:00,167.13,167.18,167.06,167.13,8521.0,155.6123,155.6588,155.5471,155.6123,8521.0
2021-06-17 13:50:00,167.12,167.27,166.99,166.99,6823.0,155.603,155.7426,155.4819,155.4819,6823.0
2021-06-17 13:55:00,167.0,167.0,166.81,166.94,7804.0,155.4912,155.4912,155.3143,155.4354,7804.0
2021-06-17 14:00:00,166.93,167.02,166.77,166.95,6523.0,155.426,155.5098,155.2771,155.4447,6523.0
2021-06-17 14:05:00,166.92,166.95,166.75,166.82,38949.0,155.4167,155.4447,155.2585,155.3236,38949.0
2021-06-17 14:10:00,166.8,166.96,166.8,166.9,5051.0,155.305,155.454,155.305,155.3981,5051.0
2021-06-17 14:15:00,166.95,167.09,166.93,166.98,5077.0,155.4447,155.575,155.426,155.4726,5077.0
2021-06-17 14:20:00,167.03,167.05,166.89,167.01,8589.0,155.5192,155.5378,155.3888,155.5005,8589.0
2021-06-17 14:25:00,167.01,167.15,166.94,167.0,17373.0,155.5005,155.6309,155.4354,155.4912,17373.0
2021-06-17 14:30:00,166.98,167.01,166.64,166.74,12491.0,155.4726,155.5005,155.156,155.2491,12491.0
2021-06-17 14:35:00,166.74,166.76,166.57,166.72,14261.0,155.2491,155.2678,155.0909,155.2305,14261.0
2021-06-17 14:40:00,166.72,166.83,166.68,166.8,12323.0,155.2305,155.3329,155.1933,155.305,12323.0
2021-06-17 14:45:00,166.87,166.87,166.55,166.56,5983.0,155.3702,155.3702,155.0722,155.0815,5983.0
2021-06-17 14:50:00,166.61,166.72,166.58,166.68,4165.0,155.1281,155.2305,155.1002,155.1933,4165.0
2021-06-17 14:55:00,166.68,166.81,166.62,166.63,5637.0,155.1933,155.3143,155.1374,155.1467,5637.0
2021-06-17 15:00:00,166.63,166.8,166.48,166.77,13178.0,155.1467,155.305,155.0071,155.2771,13178.0
2021-06-17 15:05:00,166.77,166.78,166.49,166.58,5289.0,155.2771,155.2864,155.0164,155.1002,5289.0
2021-06-17 15:10:00,166.57,166.83,166.51,166.78,7250.0,155.0909,155.3329,155.035,155.2864,7250.0
2021-06-17 15:15:00,166.78,166.79,166.62,166.62,5118.0,155.2864,155.2957,155.1374,155.1374,5118.0
2021-06-17 15:20:00,166.64,166.64,166.5,166.51,5124.0,155.156,155.156,155.0257,155.035,5124.0
2021-06-17 15:25:00,166.53,166.68,166.53,166.68,7132.0,155.0536,155.1933,155.0536,155.1933,7132.0
2021-06-17 15:30:00,166.66,166.77,166.57,166.63,13108.0,155.1747,155.2771,155.0909,155.1467,13108.0
2021-06-17 15:35:00,166.62,166.65,166.4,166.61,14378.0,155.1374,155.1653,154.9326,155.1281,14378.0
2021-06-17 15:40:00,166.56,166.75,166.56,166.63,18494.0,155.0815,155.2585,155.0815,155.1467,18494.0
2021-06-17 15:45:00,166.62,166.74,166.53,166.64,36273.0,155.1374,155.2491,155.0536,155.156,36273.0
2021-06-17 15:50:00,166.69,166.93,166.39,166.5,56125.0,155.2026,155.426,154.9233,155.0257,56125.0
2021-06-17 15:55:00,166.49,166.61,166.18,166.22,74839.0,155.0164,155.1281,154.7277,154.765,74839.0
2021-06-18 09:30:00,165.4,165.4,163.69,164.52,254443.0,154.0015,154.0015,152.4093,153.1821,254443.0
2021-06-18 09:35:00,164.52,164.55,163.97,164.33,12626.0,153.1821,153.2101,152.67,153.0052,12626.0
2021-06-18 09:40:00,164.4,164.95,164.19,164.75,10128.0,153.0704,153.5825,152.8749,153.3963,10128.0
2021-06-18 09:45:00,164.66,164.74,164.18,164.31,12674.0,153.3125,153.387,152.8656,152.9866,12674.0
2021-06-18 09:50:00,164.29,164.33,163.71,163.88,20926.0,152.968,153.0052,152.428,152.5862,20926.0
2021-06-18 09:55:00,163.86,164.62,163.86,164.59,22408.0,152.5676,153.2752,152.5676,153.2473,22408.0
2021-06-18 10:00:00,164.51,164.61,163.66,163.68,25887.0,153.1728,153.2659,152.3814,152.4,25887.0
2021-06-18 10:05:00,163.79,164.18,163.75,164.18,14154.0,152.5024,152.8656,152.4652,152.8656,14154.0
2021-06-18 10:10:00,164.2,164.38,163.88,164.01,6075.0,152.8842,153.0518,152.5862,152.7073,6075.0
2021-06-18 10:15:00,164.02,164.35,164.02,164.1,4650.0,152.7166,153.0238,152.7166,152.7911,4650.0
2021-06-18 10:20:00,164.16,164.48,164.03,164.24,10094.0,152.8469,153.1449,152.7259,152.9214,10094.0
2021-06-18 10:25:00,164.21,164.29,164.05,164.26,4753.0,152.8935,152.968,152.7445,152.94,4753.0
2021-06-18 10:30:00,164.18,164.41,163.85,164.4,6795.0,152.8656,153.0797,152.5583,153.0704,6795.0
2021-06-18 10:35:00,164.35,164.56,164.31,164.39,7004.0,153.0238,153.2194,152.9866,153.0611,7004.0
2021-06-18 10:40:00,164.39,164.39,164.12,164.16,7449.0,153.0611,153.0611,152.8097,152.8469,7449.0
2021-06-18 10:45:00,164.14,164.26,163.82,163.96,12784.0,152.8283,152.94,152.5304,152.6607,12784.0
2021-06-18 10:50:00,163.94,163.98,163.58,163.74,11105.0,152.6421,152.6793,152.3069,152.4559,11105.0
2021-06-18 10:55:00,163.72,164.01,163.69,163.93,13942.0,152.4373,152.7073,152.4093,152.6328,13942.0
2021-06-18 11:00:00,163.96,164.06,163.79,163.79,13606.0,152.6607,152.7538,152.5024,152.5024,13606.0
2021-06-18 11:05:00,163.83,163.88,163.67,163.68,15897.0,152.5397,152.5862,152.3907,152.4,15897.0
2021-06-18 11:10:00,163.68,163.71,163.29,163.3,27762.0,152.4,152.428,152.0369,152.0462,27762.0
2021-06-18 11:15:00,163.28,163.5,163.24,163.24,25429.0,152.0276,152.2324,151.9903,151.9903,25429.0
2021-06-18 11:20:00,163.23,163.31,162.75,162.81,60026.0,151.981,152.0555,151.5341,151.59,60026.0
2021-06-18 11:25:00,162.8,162.8,162.28,162.36,56877.0,151.5807,151.5807,151.0965,151.171,56877.0
2021-06-18 11:30:00,162.35,162.71,162.14,162.47,19990.0,151.1617,151.4969,150.9661,151.2734,19990.0
2021-06-18 11:35:00,162.43,162.83,162.38,162.81,9214.0,151.2362,151.6086,151.1896,151.59,9214.0
2021-06-18 11:40:00,162.8,162.8,162.62,162.65,8951.0,151.5807,151.5807,151.4131,151.441,8951.0
2021-06-18 11:45:00,162.62,162.72,162.59,162.6,7853.0,151.4131,151.5062,151.3851,151.3944,7853.0
2021-06-18 11:50:00,162.65,162.83,162.62,162.7,16584.0,151.441,151.6086,151.4131,151.4876,16584.0
2021-06-18 11:55:00,162.7,162.75,162.48,162.75,33687.0,151.4876,151.5341,151.2827,151.5341,33687.0
2021-06-18 12:00:00,162.74,162.75,162.54,162.55,9049.0,151.5248,151.5341,151.3386,151.3479,9049.0
2021-06-18 12:05:00,162.55,162.85,162.52,162.82,7010.0,151.3479,151.6272,151.32,151.5993,7010.0
2021-06-18 12:10:00,162.79,162.81,162.57,162.75,6873.0,151.5714,151.59,151.3665,151.5341,6873.0
2021-06-18 12:15:00,162.77,162.9,162.63,162.68,11010.0,151.5527,151.6738,151.4224,151.4689,11010.0
2021-06-18 12:20:00,162.7,162.74,162.5,162.54,18852.0,151.4876,151.5248,151.3013,151.3386,18852.0
2021-06-18 12:25:00,162.55,162.61,162.51,162.6,12283.0,151.3479,151.4038,151.3107,151.3944,12283.0
2021-06-18 12:30:00,162.6,162.62,162.54,162.6,22635.0,151.3944,151.4131,151.3386,151.3944,22635.0
2021-06-18 12:35:00,162.6,162.62,162.53,162.53,14586.0,151.3944,151.4131,151.3293,151.3293,14586.0
2021-06-18 12:40:00,162.52,162.6,162.47,162.47,8686.0,151.32,151.3944,151.2734,151.2734,8686.0
2021-06-18 12:45:00,162.43,162.49,162.12,162.2,47402.0,151.2362,151.292,150.9475,151.022,47402.0
2021-06-18 12:50:00,162.21,162.32,162.07,162.1,45528.0,151.0313,151.1337,150.901,150.9289,45528.0
2021-06-18 12:55:00,162.1,162.33,162.05,162.31,8415.0,150.9289,151.1431,150.8824,151.1244,8415.0
2021-06-18 13:00:00,162.32,162.33,162.13,162.14,22084.0,151.1337,151.1431,150.9568,150.9661,22084.0
2021-06-18 13:05:00,162.15,162.36,162.14,162.33,8261.0,150.9755,151.171,150.9661,151.1431,8261.0
2021-06-18 13:10:00,162.27,162.5,162.27,162.43,7931.0,151.0872,151.3013,151.0872,151.2362,7931.0
2021-06-18 13:15:00,162.41,162.42,162.29,162.37,4921.0,151.2175,151.2269,151.1058,151.1803,4921.0
2021-06-18 13:20:00,162.38,162.39,162.08,162.19,11630.0,151.1896,151.1989,150.9103,151.0127,11630.0
2021-06-18 13:25:00,162.2,162.24,162.09,162.13,6841.0,151.022,151.0593,150.9196,150.9568,6841.0
2021-06-18 13:30:00,162.17,162.39,162.14,162.39,4813.0,150.9941,151.1989,150.9661,151.1989,4813.0
2021-06-18 13:35:00,162.44,162.6,162.4,162.55,7862.0,151.2455,151.3944,151.2082,151.3479,7862.0
2021-06-18 13:40:00,162.56,162.63,162.51,162.51,5289.0,151.3572,151.4224,151.3107,151.3107,5289.0
2021-06-18 13:45:00,162.53,162.53,162.3,162.3,7234.0,151.3293,151.3293,151.1151,151.1151,7234.0
2021-06-18 13:50:00,162.32,162.44,162.26,162.41,5436.0,151.1337,151.2455,151.0779,151.2175,5436.0
2021-06-18 13:55:00,162.37,162.43,162.33,162.39,4980.0,151.1803,151.2362,151.1431,151.1989,4980.0
2021-06-18 14:00:00,162.34,162.72,162.26,162.48,6695.0,151.1524,151.5062,151.0779,151.2827,6695.0
2021-06-18 14:05:00,162.45,162.57,162.45,162.48,4450.0,151.2548,151.3665,151.2548,151.2827,4450.0
2021-06-18 14:10:00,162.45,162.5,162.37,162.4,5195.0,151.2548,151.3013,151.1803,151.2082,5195.0
2021-06-18 14:15:00,162.38,162.4,162.28,162.29,5949.0,151.1896,151.2082,151.0965,151.1058,5949.0
2021-06-18 14:20:00,162.25,162.43,162.23,162.3,5534.0,151.0686,151.2362,151.0499,151.1151,5534.0
2021-06-18 14:25:00,162.25,162.37,162.16,162.36,5012.0,151.0686,151.1803,150.9848,151.171,5012.0
2021-06-18 14:30:00,162.32,162.45,162.29,162.36,4654.0,151.1337,151.2548,151.1058,151.171,4654.0
2021-06-18 14:35:00,162.39,162.42,162.12,162.24,6886.0,151.1989,151.2269,150.9475,151.0593,6886.0
2021-06-18 14:40:00,162.21,162.28,162.07,162.12,7630.0,151.0313,151.0965,150.901,150.9475,7630.0
2021-06-18 14:45:00,162.15,162.19,161.96,162.02,6787.0,150.9755,151.0127,150.7986,150.8544,6787.0
2021-06-18 14:50:00,161.99,162.08,161.7,161.74,12907.0,150.8265,150.9103,150.5565,150.5937,12907.0
2021-06-18 14:55:00,161.76,161.78,161.5,161.57,10381.0,150.6123,150.631,150.3703,150.4354,10381.0
2021-06-18 15:00:00,161.53,161.83,161.47,161.62,15263.0,150.3982,150.6775,150.3423,150.482,15263.0
2021-06-18 15:05:00,161.63,161.75,161.53,161.66,9380.0,150.4913,150.603,150.3982,150.5192,9380.0
2021-06-18 15:10:00,161.62,162.07,161.62,162.02,13014.0,150.482,150.901,150.482,150.8544,13014.0
2021-06-18 15:15:00,162.0,162.3,161.94,162.3,13153.0,150.8358,151.1151,150.7799,151.1151,13153.0
2021-06-18 15:20:00,162.3,162.51,162.29,162.49,9716.0,151.1151,151.3107,151.1058,151.292,9716.0
2021-06-18 15:25:00,162.49,162.66,162.44,162.6,14509.0,151.292,151.4503,151.2455,151.3944,14509.0
2021-06-18 15:30:00,162.57,162.67,162.44,162.67,23676.0,151.3665,151.4596,151.2455,151.4596,23676.0
2021-06-18 15:35:00,162.65,163.01,162.63,162.91,17975.0,151.441,151.7762,151.4224,151.6831,17975.0
2021-06-18 15:40:00,162.88,163.11,162.79,163.06,21731.0,151.6552,151.8693,151.5714,151.8227,21731.0
2021-06-18 15:45:00,163.04,163.12,162.55,162.56,32605.0,151.8041,151.8786,151.3479,151.3572,32605.0
2021-06-18 15:50:00,162.55,162.96,162.18,162.45,133981.0,151.3479,151.7296,151.0034,151.2548,133981.0
2021-06-18 15:55:00,162.38,162.69,161.99,162.19,189136.0,151.1896,151.4782,150.8265,151.0127,189136.0
2021-06-21 09:30:00,162.57,163.25,162.18,162.25,43189.0,151.3665,151.9997,151.0034,151.0686,43189.0
2021-06-21 09:35:00,162.25,162.69,162.18,162.67,39868.0,151.0686,151.4782,151.0034,151.4596,39868.0
2021-06-21 09:40:00,162.61,163.46,162.47,163.36,39218.0,151.4038,152.1952,151.2734,152.1021,39218.0
2021-06-21 09:45:00,163.43,163.73,163.14,163.43,22111.0,152.1672,152.4466,151.8972,152.1672,22111.0
2021-06-21 09:50:00,163.39,163.8,163.0,163.8,12973.0,152.13,152.5118,151.7669,152.5118,12973.0
2021-06-21 09:55:00,163.82,164.23,163.82,164.15,16121.0,152.5304,152.9121,152.5304,152.8376,16121.0
2021-06-21 10:00:00,164.21,164.31,163.94,163.96,21869.0,152.8935,152.9866,152.6421,152.6607,21869.0
2021-06-21 10:05:00,164.02,164.23,163.89,164.11,15162.0,152.7166,152.9121,152.5955,152.8004,15162.0
2021-06-21 10:10:00,164.15,164.22,163.5,163.75,20621.0,152.8376,152.9028,152.2324,152.4652,20621.0
2021-06-21 10:15:00,163.78,163.82,163.32,163.33,23483.0,152.4931,152.5304,152.0648,152.0741,23483.0
2021-06-21 10:20:00,163.25,163.6,163.0,163.37,49609.0,151.9997,152.3255,151.7669,152.1114,49609.0
2021-06-21 10:25:00,163.27,163.78,163.27,163.57,37236.0,152.0183,152.4931,152.0183,152.2976,37236.0
2021-06-21 10:30:00,163.48,163.92,163.39,163.82,22295.0,152.2138,152.6235,152.13,152.5304,22295.0
2021-06-21 10:35:00,163.8,164.26,163.77,164.01,32224.0,152.5118,152.94,152.4838,152.7073,32224.0
2021-06-21 10:40:00,164.06,164.13,163.84,163.9,22746.0,152.7538,152.819,152.549,152.6049,22746.0
2021-06-21 10:45:00,163.91,164.14,163.82,163.86,17664.0,152.6142,152.8283,152.5304,152.5676,17664.0
2021-06-21 10:50:00,163.88,164.24,163.77,164.01,22980.0,152.5862,152.9214,152.4838,152.7073,22980.0
2021-06-21 10:55:00,164.1,164.12,163.7,163.72,11531.0,152.7911,152.8097,152.4186,152.4373,11531.0
2021-06-21 11:00:00,163.7,163.86,163.62,163.62,6103.0,152.4186,152.5676,152.3442,152.3442,6103.0
2021-06-21 11:05:00,163.66,163.89,163.66,163.82,11482.0,152.3814,152.5955,152.3814,152.5304,11482.0
2021-06-21 11:10:00,163.85,163.9,163.52,163.56,4895.0,152.5583,152.6049,152.251,152.2883,4895.0
2021-06-21 11:15:00,163.56,163.62,163.38,163.39,10027.0,152.2883,152.3442,152.1207,152.13,10027.0
2021-06-21 11:20:00,163.37,163.45,163.21,163.39,11575.0,152.1114,152.1859,151.9624,152.13,11575.0
2021-06-21 11:25:00,163.42,163.6,163.2,163.42,11423.0,152.1579,152.3255,151.9531,152.1579,11423.0
2021-06-21 11:30:00,163.45,163.56,163.33,163.38,6959.0,152.1859,152.2883,152.0741,152.1207,6959.0
2021-06-21 11:35:00,163.37,163.55,163.27,163.55,8426.0,152.1114,152.279,152.0183,152.279,8426.0
2021-06-21 11:40:00,163.58,163.82,163.55,163.77,7751.0,152.3069,152.5304,152.279,152.4838,7751.0
2021-06-21 11:45:00,163.78,163.79,163.49,163.49,6023.0,152.4931,152.5024,152.2231,152.2231,6023.0
2021-06-21 11:50:00,163.49,163.57,163.4,163.46,7871.0,152.2231,152.2976,152.1393,152.1952,7871.0
2021-06-21 11:55:00,163.48,163.5,163.32,163.33,6798.0,152.2138,152.2324,152.0648,152.0741,6798.0
2021-06-21 12:00:00,163.36,163.56,163.36,163.37,6221.0,152.1021,152.2883,152.1021,152.1114,6221.0
2021-06-21 12:05:00,163.34,163.42,163.27,163.3,7401.0,152.0835,152.1579,152.0183,152.0462,7401.0
2021-06-21 12:10:00,163.28,163.35,163.2,163.3,3412.0,152.0276,152.0928,151.9531,152.0462,3412.0
2021-06-21 12:15:00,163.28,163.36,163.28,163.33,4664.0,152.0276,152.1021,152.0276,152.0741,4664.0
2021-06-21 12:20:00,163.31,163.34,163.12,163.14,19850.0,152.0555,152.0835,151.8786,151.8972,19850.0
2021-06-21 12:25:00,163.16,163.41,163.16,163.31,15655.0,151.9159,152.1486,151.9159,152.0555,15655.0
2021-06-21 12:30:00,163.33,163.39,163.23,163.23,6101.0,152.0741,152.13,151.981,151.981,6101.0
2021-06-21 12:35:00,163.28,163.41,163.28,163.32,8245.0,152.0276,152.1486,152.0276,152.0648,8245.0
2021-06-21 12:40:00,163.36,163.36,163.25,163.28,9039.0,152.1021,152.1021,151.9997,152.0276,9039.0
2021-06-21 12:45:00,163.26,163.32,163.11,163.12,13845.0,152.009,152.0648,151.8693,151.8786,13845.0
2021-06-21 12:50:00,163.1,163.36,163.1,163.28,9077.0,151.86,152.1021,151.86,152.0276,9077.0
2021-06-21 12:55:00,163.25,163.31,163.13,163.13,11003.0,151.9997,152.0555,151.8879,151.8879,11003.0
2021-06-21 13:00:00,163.12,163.28,163.06,163.21,8455.0,151.8786,152.0276,151.8227,151.9624,8455.0
2021-06-21 13:05:00,163.22,163.25,163.15,163.24,6094.0,151.9717,151.9997,151.9065,151.9903,6094.0
2021-06-21 13:10:00,163.26,163.28,163.2,163.22,4448.0,152.009,152.0276,151.9531,151.9717,4448.0
2021-06-21 13:15:00,163.22,163.41,163.21,163.38,10389.0,151.9717,152.1486,151.9624,152.1207,10389.0
2021-06-21 13:20:00,163.35,163.39,163.21,163.3,18615.0,152.0928,152.13,151.9624,152.0462,18615.0
2021-06-21 13:25:00,163.25,163.41,163.21,163.25,10250.0,151.9997,152.1486,151.9624,151.9997,10250.0
2021-06-21 13:30:00,163.28,163.39,163.27,163.3,8140.0,152.0276,152.13,152.0183,152.0462,8140.0
2021-06-21 13:35:00,163.29,163.46,163.26,163.46,6247.0,152.0369,152.1952,152.009,152.1952,6247.0
2021-06-21 13:40:00,163.44,163.58,163.36,163.43,9736.0,152.1766,152.3069,152.1021,152.1672,9736.0
2021-06-21 13:45:00,163.43,163.76,163.43,163.73,10651.0,152.1672,152.4745,152.1672,152.4466,10651.0
2021-06-21 13:50:00,163.73,163.92,163.73,163.92,4759.0,152.4466,152.6235,152.4466,152.6235,4759.0
2021-06-21 13:55:00,163.9,163.97,163.83,163.92,6433.0,152.6049,152.67,152.5397,152.6235,6433.0
2021-06-21 14:00:00,163.94,164.0,163.76,163.79,6096.0,152.6421,152.698,152.4745,152.5024,6096.0
2021-06-21 14:05:00,163.82,163.95,163.81,163.88,4479.0,152.5304,152.6514,152.5211,152.5862,4479.0
2021-06-21 14:10:00,163.92,163.94,163.82,163.88,3760.0,152.6235,152.6421,152.5304,152.5862,3760.0
2021-06-21 14:15:00,163.87,163.87,163.65,163.69,8829.0,152.5769,152.5769,152.3721,152.4093,8829.0
2021-06-21 14:20:00,163.72,163.87,163.65,163.8,19092.0,152.4373,152.5769,152.3721,152.5118,19092.0
2021-06-21 14:25:00,163.81,163.84,163.69,163.78,5500.0,152.5211,152.549,152.4093,152.4931,5500.0
2021-06-21 14:30:00,163.74,163.79,163.52,163.74,5992.0,152.4559,152.5024,152.251,152.4559,5992.0
2021-06-21 14:35:00,163.78,163.8,163.53,163.53,4625.0,152.4931,152.5118,152.2604,152.2604,4625.0
2021-06-21 14:40:00,163.55,163.71,163.54,163.7,5916.0,152.279,152.428,152.2697,152.4186,5916.0
2021-06-21 14:45:00,163.69,163.74,163.65,163.69,5200.0,152.4093,152.4559,152.3721,152.4093,5200.0
2021-06-21 14:50:00,163.63,163.91,163.63,163.91,6432.0,152.3535,152.6142,152.3535,152.6142,6432.0
2021-06-21 14:55:00,163.9,163.96,163.84,163.94,7801.0,152.6049,152.6607,152.549,152.6421,7801.0
2021-06-21 15:00:00,163.92,164.11,163.91,164.11,14219.0,152.6235,152.8004,152.6142,152.8004,14219.0
2021-06-21 15:05:00,164.06,164.21,164.06,164.19,17656.0,152.7538,152.8935,152.7538,152.8749,17656.0
2021-06-21 15:10:00,164.18,164.18,163.97,163.97,7471.0,152.8656,152.8656,152.67,152.67,7471.0
2021-06-21 15:15:00,163.98,164.0,163.79,163.82,14718.0,152.6793,152.698,152.5024,152.5304,14718.0
2021-06-21 15:20:00,163.84,163.88,163.62,163.62,10870.0,152.549,152.5862,152.3442,152.3442,10870.0
2021-06-21 15:25:00,163.66,163.71,163.51,163.69,9908.0,152.3814,152.428,152.2417,152.4093,9908.0
2021-06-21 15:30:00,163.73,163.89,163.66,163.87,14130.0,152.4466,152.5955,152.3814,152.5769,14130.0
2021-06-21 15:35:00,163.88,163.96,163.77,163.91,13389.0,152.5862,152.6607,152.4838,152.6142,13389.0
2021-06-21 15:40:00,163.9,163.95,163.74,163.84,15798.0,152.6049,152.6514,152.4559,152.549,15798.0
2021-06-21 15:45:00,163.87,163.87,163.71,163.83,24548.0,152.5769,152.5769,152.428,152.5397,24548.0
2021-06-21 15:50:00,163.87,164.25,163.77,164.14,102203.0,152.5769,152.9307,152.4838,152.8283,102203.0
2021-06-21 15:55:00,164.12,164.29,163.93,164.15,154011.0,152.8097,152.968,152.6328,152.8376,154011.0
2021-06-22 09:30:00,163.55,163.74,162.77,163.4,31628.0,152.279,152.4559,151.5527,152.1393,31628.0
2021-06-22 09:35:00,163.37,163.54,163.19,163.21,17138.0,152.1114,152.2697,151.9438,151.9624,17138.0
2021-06-22 09:40:00,163.23,163.26,162.66,162.66,12482.0,151.981,152.009,151.4503,151.4503,12482.0
2021-06-22 09:45:00,162.64,163.11,162.53,162.57,25114.0,151.4317,151.8693,151.3293,151.3665,25114.0
2021-06-22 09:50:00,162.62,162.73,162.43,162.65,31297.0,151.4131,151.5155,151.2362,151.441,31297.0
2021-06-22 09:55:00,162.69,162.94,162.66,162.93,24104.0,151.4782,151.711,151.4503,151.7017,24104.0
2021-06-22 10:00:00,163.0,163.28,162.73,163.05,12042.0,151.7669,152.0276,151.5155,151.8134,12042.0
2021-06-22 10:05:00,163.06,163.28,162.99,163.2,26105.0,151.8227,152.0276,151.7576,151.9531,26105.0
2021-06-22 10:10:00,163.19,163.36,163.04,163.36,7045.0,151.9438,152.1021,151.8041,152.1021,7045.0
2021-06-22 10:15:00,163.32,163.34,163.03,163.34,10411.0,152.0648,152.0835,151.7948,152.0835,10411.0
2021-06-22 10:20:00,163.36,163.38,163.12,163.15,11892.0,152.1021,152.1207,151.8786,151.9065,11892.0
2021-06-22 10:25:00,163.15,163.27,163.09,163.16,25415.0,151.9065,152.0183,151.8507,151.9159,25415.0
2021-06-22 10:30:00,163.23,163.41,163.19,163.23,27792.0,151.981,152.1486,151.9438,151.981,27792.0
2021-06-22 10:35:00,163.21,163.22,163.06,163.08,12589.0,151.9624,151.9717,151.8227,151.8414,12589.0
2021-06-22 10:40:00,163.07,163.13,162.92,162.97,20829.0,151.8321,151.8879,151.6924,151.7389,20829.0
2021-06-22 10:45:00,163.01,163.17,162.9,163.09,45169.0,151.7762,151.9252,151.6738,151.8507,45169.0
2021-06-22 10:50:00,163.05,163.21,163.04,163.15,22063.0,151.8134,151.9624,151.8041,151.9065,22063.0
2021-06-22 10:55:00,163.18,163.49,163.12,163.46,23276.0,151.9345,152.2231,151.8786,152.1952,23276.0
2021-06-22 11:00:00,163.47,163.71,163.38,163.71,7856.0,152.2045,152.428,152.1207,152.428,7856.0
2021-06-22 11:05:00,163.72,163.91,163.66,163.9,18838.0,152.4373,152.6142,152.3814,152.6049,18838.0
2021-06-22 11:10:00,163.92,164.09,163.9,163.96,21592.0,152.6235,152.7818,152.6049,152.6607,21592.0
2021-06-22 11:15:00,163.97,163.99,163.84,163.88,19238.0,152.67,152.6887,152.549,152.5862,19238.0
2021-06-22 11:20:00,163.91,164.08,163.91,164.08,8085.0,152.6142,152.7725,152.6142,152.7725,8085.0
2021-06-22 11:25:00,164.06,164.2,164.03,164.03,9505.0,152.7538,152.8842,152.7259,152.7259,9505.0
2021-06-22 11:30:00,164.05,164.12,164.03,164.04,9269.0,152.7445,152.8097,152.7259,152.7352,9269.0
2021-06-22 11:35:00,164.03,164.04,163.82,163.9,10561.0,152.7259,152.7352,152.5304,152.6049,10561.0
2021-06-22 11:40:00,163.94,163.96,163.82,163.85,3283.0,152.6421,152.6607,152.5304,152.5583,3283.0
2021-06-22 11:45:00,163.86,163.93,163.85,163.91,4718.0,152.5676,152.6328,152.5583,152.6142,4718.0
2021-06-22 11:50:00,163.9,163.95,163.84,163.88,4313.0,152.6049,152.6514,152.549,152.5862,4313.0
2021-06-22 11:55:00,163.8,163.82,163.68,163.81,11035.0,152.5118,152.5304,152.4,152.5211,11035.0
2021-06-22 12:00:00,163.82,164.03,163.82,164.02,4502.0,152.5304,152.7259,152.5304,152.7166,4502.0
2021-06-22 12:05:00,163.99,164.07,163.91,163.94,8111.0,152.6887,152.7631,152.6142,152.6421,8111.0
2021-06-22 12:10:00,163.94,164.05,163.8,163.9,24880.0,152.6421,152.7445,152.5118,152.6049,24880.0
2021-06-22 12:15:00,163.82,163.84,163.71,163.76,5233.0,152.5304,152.549,152.428,152.4745,5233.0
2021-06-22 12:20:00,163.76,163.84,163.64,163.72,5425.0,152.4745,152.549,152.3628,152.4373,5425.0
2021-06-22 12:25:00,163.69,163.76,163.63,163.67,4359.0,152.4093,152.4745,152.3535,152.3907,4359.0
2021-06-22 12:30:00,163.66,163.68,163.52,163.53,4871.0,152.3814,152.4,152.251,152.2604,4871.0
2021-06-22 12:35:00,163.57,163.67,163.57,163.58,6711.0,152.2976,152.3907,152.2976,152.3069,6711.0
2021-06-22 12:40:00,163.62,163.82,163.52,163.82,12868.0,152.3442,152.5304,152.251,152.5304,12868.0
2021-06-22 12:45:00,163.81,163.83,163.68,163.72,9421.0,152.5211,152.5397,152.4,152.4373,9421.0
2021-06-22 12:50:00,163.72,163.8,163.66,163.66,11350.0,152.4373,152.5118,152.3814,152.3814,11350.0
2021-06-22 12:55:00,163.64,163.72,163.53,163.58,6402.0,152.3628,152.4373,152.2604,152.3069,6402.0
2021-06-22 13:00:00,163.6,163.64,163.52,163.57,4977.0,152.3255,152.3628,152.251,152.2976,4977.0
2021-06-22 13:05:00,163.53,163.59,163.52,163.57,3111.0,152.2604,152.3162,152.251,152.2976,3111.0
2021-06-22 13:10:00,163.58,163.63,163.51,163.52,4618.0,152.3069,152.3535,152.2417,152.251,4618.0
2021-06-22 13:15:00,163.48,163.51,163.43,163.49,5817.0,152.2138,152.2417,152.1672,152.2231,5817.0
2021-06-22 13:20:00,163.5,163.55,163.46,163.54,4870.0,152.2324,152.279,152.1952,152.2697,4870.0
2021-06-22 13:25:00,163.54,163.64,163.54,163.6,6924.0,152.2697,152.3628,152.2697,152.3255,6924.0
2021-06-22 13:30:00,163.62,163.63,163.51,163.58,10236.0,152.3442,152.3535,152.2417,152.3069,10236.0
2021-06-22 13:35:00,163.57,163.67,163.57,163.64,5063.0,152.2976,152.3907,152.2976,152.3628,5063.0
2021-06-22 13:40:00,163.61,163.61,163.47,163.56,4289.0,152.3348,152.3348,152.2045,152.2883,4289.0
2021-06-22 13:45:00,163.55,163.6,163.51,163.55,7126.0,152.279,152.3255,152.2417,152.279,7126.0
2021-06-22 13:50:00,163.57,163.62,163.52,163.6,4223.0,152.2976,152.3442,152.251,152.3255,4223.0
2021-06-22 13:55:00,163.54,163.58,163.49,163.56,10590.0,152.2697,152.3069,152.2231,152.2883,10590.0
2021-06-22 14:00:00,163.58,163.58,163.33,163.41,6575.0,152.3069,152.3069,152.0741,152.1486,6575.0
2021-06-22 14:05:00,163.38,163.46,163.23,163.23,12723.0,152.1207,152.1952,151.981,151.981,12723.0
2021-06-22 14:10:00,163.25,163.25,163.02,163.09,5528.0,151.9997,151.9997,151.7855,151.8507,5528.0
2021-06-22 14:15:00,163.11,163.12,162.99,163.01,10195.0,151.8693,151.8786,151.7576,151.7762,10195.0
2021-06-22 14:20:00,163.0,163.08,162.97,163.02,8433.0,151.7669,151.8414,151.7389,151.7855,8433.0
2021-06-22 14:25:00,163.0,163.05,162.89,162.9,5045.0,151.7669,151.8134,151.6645,151.6738,5045.0
2021-06-22 14:30:00,162.88,162.9,162.8,162.85,8577.0,151.6552,151.6738,151.5807,151.6272,8577.0
2021-06-22 14:35:00,162.83,162.89,162.72,162.89,7465.0,151.6086,151.6645,151.5062,151.6645,7465.0
2021-06-22 14:40:00,162.88,162.9,162.71,162.78,8003.0,151.6552,151.6738,151.4969,151.562,8003.0
2021-06-22 14:45:00,162.76,162.81,162.61,162.62,6582.0,151.5434,151.59,151.4038,151.4131,6582.0
2021-06-22 14:50:00,162.62,162.79,162.62,162.75,12758.0,151.4131,151.5714,151.4131,151.5341,12758.0
2021-06-22 14:55:00,162.77,162.9,162.77,162.86,7813.0,151.5527,151.6738,151.5527,151.6365,7813.0
2021-06-22 15:00:00,162.84,163.04,162.84,162.97,14657.0,151.6179,151.8041,151.6179,151.7389,14657.0
2021-06-22 15:05:00,162.97,163.12,162.91,163.08,12086.0,151.7389,151.8786,151.6831,151.8414,12086.0
2021-06-22 15:10:00,163.1,163.23,163.1,163.19,9079.0,151.86,151.981,151.86,151.9438,9079.0
2021-06-22 15:15:00,163.19,163.33,163.1,163.32,14131.0,151.9438,152.0741,151.86,152.0648,14131.0
2021-06-22 15:20:00,163.33,163.43,163.27,163.38,6810.0,152.0741,152.1672,152.0183,152.1207,6810.0
2021-06-22 15:25:00,163.39,163.54,163.34,163.35,14354.0,152.13,152.2697,152.0835,152.0928,14354.0
2021-06-22 15:30:00,163.33,163.45,163.28,163.42,14750.0,152.0741,152.1859,152.0276,152.1579,14750.0
2021-06-22 15:35:00,163.41,163.53,163.32,163.53,12981.0,152.1486,152.2604,152.0648,152.2604,12981.0
2021-06-22 15:40:00,163.54,163.66,163.45,163.65,20906.0,152.2697,152.3814,152.1859,152.3721,20906.0
2021-06-22 15:45:00,163.65,163.79,163.62,163.72,23467.0,152.3721,152.5024,152.3442,152.4373,23467.0
2021-06-22 15:50:00,163.67,164.0,163.64,163.78,62942.0,152.3907,152.698,152.3628,152.4931,62942.0
2021-06-22 15:55:00,163.76,163.82,163.55,163.7,73832.0,152.4745,152.5304,152.279,152.4186,73832.0
2021-06-23 09:30:00,163.63,164.26,163.0,163.94,20726.0,152.3535,152.94,151.7669,152.6421,20726.0
2021-06-23 09:35:00,163.87,163.93,163.4,163.56,34798.0,152.5769,152.6328,152.1393,152.2883,34798.0
2021-06-23 09:40:00,163.59,163.74,163.51,163.73,8225.0,152.3162,152.4559,152.2417,152.4466,8225.0
2021-06-23 09:45:00,163.72,163.75,163.22,163.29,13193.0,152.4373,152.4652,151.9717,152.0369,13193.0
2021-06-23 09:50:00,163.27,163.36,163.07,163.34,15738.0,152.0183,152.1021,151.8321,152.0835,15738.0
2021-06-23 09:55:00,163.33,163.95,163.32,163.92,45141.0,152.0741,152.6514,152.0648,152.6235,45141.0
2021-06-23 10:00:00,163.85,164.16,163.75,163.91,11593.0,152.5583,152.8469,152.4652,152.6142,11593.0
2021-06-23 10:05:00,163.87,164.24,163.84,164.2,9331.0,152.5769,152.9214,152.549,152.8842,9331.0
2021-06-23 10:10:00,164.14,164.37,164.08,164.18,5666.0,152.8283,153.0425,152.7725,152.8656,5666.0
2021-06-23 10:15:00,164.21,164.31,164.05,164.16,8118.0,152.8935,152.9866,152.7445,152.8469,8118.0
2021-06-23 10:20:00,164.17,164.18,163.96,163.98,13488.0,152.8563,152.8656,152.6607,152.6793,13488.0
2021-06-23 10:25:00,164.05,164.07,163.89,163.97,7181.0,152.7445,152.7631,152.5955,152.67,7181.0
2021-06-23 10:30:00,164.01,164.03,163.93,163.95,3555.0,152.7073,152.7259,152.6328,152.6514,3555.0
2021-06-23 10:35:00,163.98,164.1,163.85,163.89,8929.0,152.6793,152.7911,152.5583,152.5955,8929.0
2021-06-23 10:40:00,163.87,163.94,163.75,163.84,20050.0,152.5769,152.6421,152.4652,152.549,20050.0
2021-06-23 10:45:00,163.82,164.05,163.71,163.77,29830.0,152.5304,152.7445,152.428,152.4838,29830.0
2021-06-23 10:50:00,163.79,163.86,163.61,163.78,41451.0,152.5024,152.5676,152.3348,152.4931,41451.0
2021-06-23 10:55:00,163.76,163.82,163.64,163.78,49181.0,152.4745,152.5304,152.3628,152.4931,49181.0
2021-06-23 11:00:00,163.79,163.97,163.69,163.8,32187.0,152.5024,152.67,152.4093,152.5118,32187.0
2021-06-23 11:05:00,163.79,163.91,163.7,163.78,28834.0,152.5024,152.6142,152.4186,152.4931,28834.0
2021-06-23 11:10:00,163.7,164.08,163.68,164.06,21001.0,152.4186,152.7725,152.4,152.7538,21001.0
2021-06-23 11:15:00,164.06,164.19,163.97,164.12,22998.0,152.7538,152.8749,152.67,152.8097,22998.0
2021-06-23 11:20:00,164.13,164.29,164.09,164.23,81801.0,152.819,152.968,152.7818,152.9121,81801.0
2021-06-23 11:25:00,164.18,164.33,164.11,164.17,23943.0,152.8656,153.0052,152.8004,152.8563,23943.0
2021-06-23 11:30:00,164.14,164.19,163.99,164.12,3000.0,152.8283,152.8749,152.6887,152.8097,3000.0
2021-06-23 11:35:00,164.12,164.4,164.12,164.37,2423.0,152.8097,153.0704,152.8097,153.0425,2423.0
2021-06-23 11:40:00,164.46,164.54,164.42,164.52,7657.0,153.1263,153.2008,153.089,153.1821,7657.0
2021-06-23 11:45:00,164.53,164.63,164.53,164.56,2880.0,153.1914,153.2846,153.1914,153.2194,2880.0
2021-06-23 11:50:00,164.61,164.8,164.61,164.77,5779.0,153.2659,153.4428,153.2659,153.4149,5779.0
2021-06-23 11:55:00,164.83,164.86,164.77,164.81,7302.0,153.4708,153.4987,153.4149,153.4521,7302.0
2021-06-23 12:00:00,164.86,164.93,164.72,164.84,26267.0,153.4987,153.5639,153.3683,153.4801,26267.0
2021-06-23 12:05:00,164.81,164.81,164.65,164.71,6445.0,153.4521,153.4521,153.3032,153.359,6445.0
2021-06-23 12:10:00,164.73,164.76,164.65,164.65,5776.0,153.3777,153.4056,153.3032,153.3032,5776.0
2021-06-23 12:15:00,164.64,164.73,164.6,164.72,7249.0,153.2939,153.3777,153.2566,153.3683,7249.0
2021-06-23 12:20:00,164.73,164.75,164.64,164.71,5102.0,153.3777,153.3963,153.2939,153.359,5102.0
2021-06-23 12:25:00,164.71,164.78,164.69,164.75,3356.0,153.359,153.4242,153.3404,153.3963,3356.0
2021-06-23 12:30:00,164.75,164.75,164.46,164.46,27530.0,153.3963,153.3963,153.1263,153.1263,27530.0
2021-06-23 12:35:00,164.46,164.47,164.06,164.06,5132.0,153.1263,153.1356,152.7538,152.7538,5132.0
2021-06-23 12:40:00,164.0,164.13,164.0,164.1,3065.0,152.698,152.819,152.698,152.7911,3065.0
2021-06-23 12:45:00,164.12,164.12,163.93,164.03,6407.0,152.8097,152.8097,152.6328,152.7259,6407.0
2021-06-23 12:50:00,164.03,164.07,163.99,164.02,3025.0,152.7259,152.7631,152.6887,152.7166,3025.0
2021-06-23 12:55:00,164.01,164.06,163.94,163.94,5618.0,152.7073,152.7538,152.6421,152.6421,5618.0
2021-06-23 13:00:00,163.95,163.95,163.8,163.94,5722.0,152.6514,152.6514,152.5118,152.6421,5722.0
2021-06-23 13:05:00,163.95,164.0,163.86,163.91,6895.0,152.6514,152.698,152.5676,152.6142,6895.0
2021-06-23 13:10:00,163.93,163.98,163.89,163.92,3955.0,152.6328,152.6793,152.5955,152.6235,3955.0
2021-06-23 13:15:00,163.94,163.95,163.84,163.85,5430.0,152.6421,152.6514,152.549,152.5583,5430.0
2021-06-23 13:20:00,163.86,163.97,163.85,163.95,3453.0,152.5676,152.67,152.5583,152.6514,3453.0
2021-06-23 13:25:00,163.93,164.01,163.92,163.95,5178.0,152.6328,152.7073,152.6235,152.6514,5178.0
2021-06-23 13:30:00,163.9,163.95,163.88,163.92,4944.0,152.6049,152.6514,152.5862,152.6235,4944.0
2021-06-23 13:35:00,163.95,164.0,163.84,163.84,12932.0,152.6514,152.698,152.549,152.549,12932.0
2021-06-23 13:40:00,163.85,163.94,163.81,163.84,5238.0,152.5583,152.6421,152.5211,152.549,5238.0
2021-06-23 13:45:00,163.82,163.86,163.66,163.66,10778.0,152.5304,152.5676,152.3814,152.3814,10778.0
2021-06-23 13:50:00,163.67,163.7,163.49,163.51,10847.0,152.3907,152.4186,152.2231,152.2417,10847.0
2021-06-23 13:55:00,163.52,163.67,163.52,163.66,8946.0,152.251,152.3907,152.251,152.3814,8946.0
2021-06-23 14:00:00,163.65,163.78,163.63,163.75,5065.0,152.3721,152.4931,152.3535,152.4652,5065.0
2021-06-23 14:05:00,163.8,163.88,163.77,163.81,4260.0,152.5118,152.5862,152.4838,152.5211,4260.0
2021-06-23 14:10:00,163.83,163.9,163.77,163.9,3803.0,152.5397,152.6049,152.4838,152.6049,3803.0
2021-06-23 14:15:00,163.88,163.9,163.8,163.84,3902.0,152.5862,152.6049,152.5118,152.549,3902.0
2021-06-23 14:20:00,163.87,163.95,163.82,163.95,4081.0,152.5769,152.6514,152.5304,152.6514,4081.0
2021-06-23 14:25:00,163.96,164.03,163.92,163.96,4535.0,152.6607,152.7259,152.6235,152.6607,4535.0
2021-06-23 14:30:00,163.97,164.02,163.95,163.97,4133.0,152.67,152.7166,152.6514,152.67,4133.0
2021-06-23 14:35:00,164.0,164.1,164.0,164.09,3500.0,152.698,152.7911,152.698,152.7818,3500.0
2021-06-23 14:40:00,164.1,164.13,164.01,164.03,5495.0,152.7911,152.819,152.7073,152.7259,5495.0
2021-06-23 14:45:00,164.04,164.13,164.02,164.08,3903.0,152.7352,152.819,152.7166,152.7725,3903.0
2021-06-23 14:50:00,164.07,164.16,164.04,164.11,10912.0,152.7631,152.8469,152.7352,152.8004,10912.0
2021-06-23 14:55:00,164.09,164.12,164.07,164.07,3345.0,152.7818,152.8097,152.7631,152.7631,3345.0
2021-06-23 15:00:00,164.1,164.14,164.03,164.05,5069.0,152.7911,152.8283,152.7259,152.7445,5069.0
2021-06-23 15:05:00,164.05,164.07,163.88,163.91,5106.0,152.7445,152.7631,152.5862,152.6142,5106.0
2021-06-23 15:10:00,163.92,164.0,163.9,163.95,3428.0,152.6235,152.698,152.6049,152.6514,3428.0
2021-06-23 15:15:00,163.95,163.95,163.85,163.86,3990.0,152.6514,152.6514,152.5583,152.5676,3990.0
2021-06-23 15:20:00,163.88,163.9,163.78,163.81,3932.0,152.5862,152.6049,152.4931,152.5211,3932.0
2021-06-23 15:25:00,163.81,164.01,163.81,164.0,6971.0,152.5211,152.7073,152.5211,152.698,6971.0
2021-06-23 15:30:00,163.97,164.06,163.95,163.95,7338.0,152.67,152.7538,152.6514,152.6514,7338.0
2021-06-23 15:35:00,163.93,163.98,163.78,163.83,9102.0,152.6328,152.6793,152.4931,152.5397,9102.0
2021-06-23 15:40:00,163.83,163.83,163.59,163.66,9256.0,152.5397,152.5397,152.3162,152.3814,9256.0
2021-06-23 15:45:00,163.67,163.72,163.56,163.6,14744.0,152.3907,152.4373,152.2883,152.3255,14744.0
2021-06-23 15:50:00,163.57,163.67,163.49,163.49,30409.0,152.2976,152.3907,152.2231,152.2231,30409.0
2021-06-23 15:55:00,163.51,163.67,163.43,163.64,46727.0,152.2417,152.3907,152.1672,152.3628,46727.0
2021-06-24 09:30:00,165.76,166.5,165.24,165.97,31871.0,154.3367,155.0257,153.8525,154.5322,31871.0
2021-06-24 09:35:00,165.99,166.22,165.55,165.92,16092.0,154.5508,154.765,154.1411,154.4857,16092.0
2021-06-24 09:40:00,165.9,166.11,165.85,166.04,10190.0,154.467,154.6626,154.4205,154.5974,10190.0
2021-06-24 09:45:00,166.04,166.16,165.86,166.09,15563.0,154.5974,154.7091,154.4298,154.6439,15563.0
2021-06-24 09:50:00,166.1,166.11,165.8,166.02,6899.0,154.6532,154.6626,154.3739,154.5788,6899.0
2021-06-24 09:55:00,166.05,166.13,165.77,165.96,15952.0,154.6067,154.6812,154.346,154.5229,15952.0
2021-06-24 10:00:00,166.03,166.12,165.85,166.12,7328.0,154.5881,154.6719,154.4205,154.6719,7328.0
2021-06-24 10:05:00,166.16,166.41,166.15,166.18,8068.0,154.7091,154.9419,154.6998,154.7277,8068.0
2021-06-24 10:10:00,166.22,166.54,166.22,166.53,10408.0,154.765,155.0629,154.765,155.0536,10408.0
2021-06-24 10:15:00,166.53,166.58,166.22,166.27,7571.0,155.0536,155.1002,154.765,154.8115,7571.0
2021-06-24 10:20:00,166.3,166.33,166.15,166.31,6243.0,154.8395,154.8674,154.6998,154.8488,6243.0
2021-06-24 10:25:00,166.27,166.48,166.2,166.44,13801.0,154.8115,155.0071,154.7464,154.9698,13801.0
2021-06-24 10:30:00,166.44,166.52,166.39,166.48,3325.0,154.9698,155.0443,154.9233,155.0071,3325.0
2021-06-24 10:35:00,166.4,166.5,166.38,166.41,5818.0,154.9326,155.0257,154.914,154.9419,5818.0
2021-06-24 10:40:00,166.4,166.6,166.36,166.6,5908.0,154.9326,155.1188,154.8953,155.1188,5908.0
2021-06-24 10:45:00,166.59,166.65,166.51,166.6,8999.0,155.1095,155.1653,155.035,155.1188,8999.0
2021-06-24 10:50:00,166.59,166.72,166.47,166.53,11066.0,155.1095,155.2305,154.9977,155.0536,11066.0
2021-06-24 10:55:00,166.57,166.66,166.42,166.42,6868.0,155.0909,155.1747,154.9512,154.9512,6868.0
2021-06-24 11:00:00,166.46,166.63,166.44,166.48,6999.0,154.9884,155.1467,154.9698,155.0071,6999.0
2021-06-24 11:05:00,166.48,166.48,166.35,166.42,6857.0,155.0071,155.0071,154.886,154.9512,6857.0
2021-06-24 11:10:00,166.42,166.42,166.21,166.35,6739.0,154.9512,154.9512,154.7557,154.886,6739.0
2021-06-24 11:15:00,166.35,166.43,166.26,166.32,6896.0,154.886,154.9605,154.8022,154.8581,6896.0
2021-06-24 11:20:00,166.32,166.6,166.32,166.51,17044.0,154.8581,155.1188,154.8581,155.035,17044.0
2021-06-24 11:25:00,166.48,166.61,166.47,166.57,9791.0,155.0071,155.1281,154.9977,155.0909,9791.0
2021-06-24 11:30:00,166.59,166.62,166.44,166.44,6330.0,155.1095,155.1374,154.9698,154.9698,6330.0
2021-06-24 11:35:00,166.48,166.51,166.4,166.49,7014.0,155.0071,155.035,154.9326,155.0164,7014.0
2021-06-24 11:40:00,166.5,166.68,166.47,166.64,11177.0,155.0257,155.1933,154.9977,155.156,11177.0
2021-06-24 11:45:00,166.65,166.76,166.53,166.76,12317.0,155.1653,155.2678,155.0536,155.2678,12317.0
2021-06-24 11:50:00,166.75,166.8,166.69,166.69,12798.0,155.2585,155.305,155.2026,155.2026,12798.0
2021-06-24 11:55:00,166.7,166.72,166.55,166.55,7863.0,155.2119,155.2305,155.0722,155.0722,7863.0
2021-06-24 12:00:00,166.53,166.7,166.51,166.59,18732.0,155.0536,155.2119,155.035,155.1095,18732.0
2021-06-24 12:05:00,166.61,166.7,166.44,166.51,22060.0,155.1281,155.2119,154.9698,155.035,22060.0
2021-06-24 12:10:00,166.53,166.82,166.53,166.76,8794.0,155.0536,155.3236,155.0536,155.2678,8794.0
2021-06-24 12:15:00,166.75,166.96,166.73,166.89,4904.0,155.2585,155.454,155.2398,155.3888,4904.0
2021-06-24 12:20:00,166.9,167.07,166.89,167.0,15411.0,155.3981,155.5564,155.3888,155.4912,15411.0
2021-06-24 12:25:00,167.0,167.04,166.64,166.69,25867.0,155.4912,155.5285,155.156,155.2026,25867.0
2021-06-24 12:30:00,166.68,166.82,166.56,166.61,6341.0,155.1933,155.3236,155.0815,155.1281,6341.0
2021-06-24 12:35:00,166.66,166.74,166.56,166.56,3526.0,155.1747,155.2491,155.0815,155.0815,3526.0
2021-06-24 12:40:00,166.58,166.7,166.58,166.59,4702.0,155.1002,155.2119,155.1002,155.1095,4702.0
2021-06-24 12:45:00,166.58,166.58,166.45,166.52,5310.0,155.1002,155.1002,154.9791,155.0443,5310.0
2021-06-24 12:50:00,166.49,166.49,166.37,166.46,5952.0,155.0164,155.0164,154.9046,154.9884,5952.0
2021-06-24 12:55:00,166.46,166.5,166.32,166.46,6083.0,154.9884,155.0257,154.8581,154.9884,6083.0
2021-06-24 13:00:00,166.5,166.53,166.44,166.52,3867.0,155.0257,155.0536,154.9698,155.0443,3867.0
2021-06-24 13:05:00,166.52,166.52,166.36,166.4,5978.0,155.0443,155.0443,154.8953,154.9326,5978.0
2021-06-24 13:10:00,166.39,166.53,166.39,166.52,3370.0,154.9233,155.0536,154.9233,155.0443,3370.0
2021-06-24 13:15:00,166.56,166.57,166.31,166.33,4503.0,155.0815,155.0909,154.8488,154.8674,4503.0
2021-06-24 13:20:00,166.29,166.43,166.23,166.39,29614.0,154.8302,154.9605,154.7743,154.9233,29614.0
2021-06-24 13:25:00,166.43,166.57,166.37,166.48,6060.0,154.9605,155.0909,154.9046,155.0071,6060.0
2021-06-24 13:30:00,166.44,166.44,166.26,166.28,4583.0,154.9698,154.9698,154.8022,154.8208,4583.0
2021-06-24 13:35:00,166.26,166.33,166.2,166.2,6914.0,154.8022,154.8674,154.7464,154.7464,6914.0
2021-06-24 13:40:00,166.19,166.26,166.16,166.2,3864.0,154.737,154.8022,154.7091,154.7464,3864.0
2021-06-24 13:45:00,166.18,166.26,166.08,166.13,7088.0,154.7277,154.8022,154.6346,154.6812,7088.0
2021-06-24 13:50:00,166.15,166.29,166.02,166.29,5268.0,154.6998,154.8302,154.5788,154.8302,5268.0
2021-06-24 13:55:00,166.28,166.4,166.26,166.34,5179.0,154.8208,154.9326,154.8022,154.8767,5179.0
2021-06-24 14:00:00,166.32,166.48,166.32,166.38,5915.0,154.8581,155.0071,154.8581,154.914,5915.0
2021-06-24 14:05:00,166.39,166.43,166.33,166.38,3666.0,154.9233,154.9605,154.8674,154.914,3666.0
2021-06-24 14:10:00,166.34,166.41,166.33,166.39,3041.0,154.8767,154.9419,154.8674,154.9233,3041.0
2021-06-24 14:15:00,166.4,166.47,166.36,166.39,4117.0,154.9326,154.9977,154.8953,154.9233,4117.0
2021-06-24 14:20:00,166.4,166.57,166.34,166.52,6331.0,154.9326,155.0909,154.8767,155.0443,6331.0
2021-06-24 14:25:00,166.51,166.55,166.47,166.54,5526.0,155.035,155.0722,154.9977,155.0629,5526.0
2021-06-24 14:30:00,166.54,166.74,166.54,166.74,11227.0,155.0629,155.2491,155.0629,155.2491,11227.0
2021-06-24 14:35:00,166.74,166.87,166.66,166.87,10071.0,155.2491,155.3702,155.1747,155.3702,10071.0
2021-06-24 14:40:00,166.88,167.01,166.86,166.99,8054.0,155.3795,155.5005,155.3609,155.4819,8054.0
2021-06-24 14:45:00,166.98,167.04,166.9,166.93,10021.0,155.4726,155.5285,155.3981,155.426,10021.0
2021-06-24 14:50:00,166.94,166.99,166.85,166.97,7751.0,155.4354,155.4819,155.3516,155.4633,7751.0
2021-06-24 14:55:00,166.97,167.0,166.89,166.94,8264.0,155.4633,155.4912,155.3888,155.4354,8264.0
2021-06-24 15:00:00,166.92,166.95,166.79,166.8,22210.0,155.4167,155.4447,155.2957,155.305,22210.0
2021-06-24 15:05:00,166.81,167.08,166.81,167.03,8296.0,155.3143,155.5657,155.3143,155.5192,8296.0
2021-06-24 15:10:00,167.08,167.27,167.05,167.23,6027.0,155.5657,155.7426,155.5378,155.7054,6027.0
2021-06-24 15:15:00,167.23,167.24,167.07,167.08,8854.0,155.7054,155.7147,155.5564,155.5657,8854.0
2021-06-24 15:20:00,167.04,167.07,166.92,166.92,9887.0,155.5285,155.5564,155.4167,155.4167,9887.0
2021-06-24 15:25:00,166.96,166.96,166.77,166.84,13728.0,155.454,155.454,155.2771,155.3422,13728.0
2021-06-24 15:30:00,166.84,166.89,166.68,166.7,12626.0,155.3422,155.3888,155.1933,155.2119,12626.0
2021-06-24 15:35:00,166.68,166.88,166.67,166.84,13428.0,155.1933,155.3795,155.184,155.3422,13428.0
2021-06-24 15:40:00,166.85,166.97,166.84,166.89,12339.0,155.3516,155.4633,155.3422,155.3888,12339.0
2021-06-24 15:45:00,166.88,167.13,166.83,167.06,37832.0,155.3795,155.6123,155.3329,155.5471,37832.0
2021-06-24 15:50:00,167.08,167.21,166.96,167.12,49349.0,155.5657,155.6868,155.454,155.603,49349.0
2021-06-24 15:55:00,167.11,167.19,166.98,166.99,94459.0,155.5936,155.6681,155.4726,155.4819,94459.0
2021-06-25 09:30:00,167.69,168.46,167.52,168.38,75904.0,156.1337,156.8506,155.9754,156.7761,75904.0
2021-06-25 09:35:00,168.38,169.29,168.3,168.71,50997.0,156.7761,157.6234,156.7016,157.0834,50997.0
2021-06-25 09:40:00,168.66,168.83,168.54,168.65,14578.0,157.0368,157.1951,156.9251,157.0275,14578.0
2021-06-25 09:45:00,168.71,168.82,168.54,168.66,19928.0,157.0834,157.1858,156.9251,157.0368,19928.0
2021-06-25 09:50:00,168.63,168.78,168.58,168.63,21512.0,157.0089,157.1486,156.9623,157.0089,21512.0
2021-06-25 09:55:00,168.64,168.67,168.23,168.4,30980.0,157.0182,157.0461,156.6365,156.7947,30980.0
2021-06-25 10:00:00,168.37,168.62,168.15,168.62,10328.0,156.7668,156.9996,156.562,156.9996,10328.0
2021-06-25 10:05:00,168.65,168.91,168.61,168.82,20514.0,157.0275,157.2696,156.9903,157.1858,20514.0
2021-06-25 10:10:00,168.83,169.35,168.78,169.18,17437.0,157.1951,157.6793,157.1486,157.521,17437.0
2021-06-25 10:15:00,169.2,169.47,169.15,169.42,23114.0,157.5396,157.791,157.4931,157.7444,23114.0
2021-06-25 10:20:00,169.43,169.43,168.76,168.8,10013.0,157.7538,157.7538,157.1299,157.1672,10013.0
2021-06-25 10:25:00,168.83,169.04,168.82,168.93,36188.0,157.1951,157.3906,157.1858,157.2882,36188.0
2021-06-25 10:30:00,168.94,168.96,168.57,168.7,9377.0,157.2975,157.3161,156.953,157.0741,9377.0
2021-06-25 10:35:00,168.68,168.71,168.31,168.36,7739.0,157.0554,157.0834,156.7109,156.7575,7739.0
2021-06-25 10:40:00,168.31,168.42,168.16,168.16,8420.0,156.7109,156.8134,156.5713,156.5713,8420.0
2021-06-25 10:45:00,168.15,168.4,168.13,168.37,8472.0,156.562,156.7947,156.5433,156.7668,8472.0
2021-06-25 10:50:00,168.31,168.54,168.3,168.47,4544.0,156.7109,156.9251,156.7016,156.8599,4544.0
2021-06-25 10:55:00,168.47,168.52,168.35,168.45,7495.0,156.8599,156.9065,156.7482,156.8413,7495.0
2021-06-25 11:00:00,168.43,168.48,168.32,168.45,15724.0,156.8227,156.8692,156.7203,156.8413,15724.0
2021-06-25 11:05:00,168.47,168.59,168.42,168.58,9210.0,156.8599,156.9716,156.8134,156.9623,9210.0
2021-06-25 11:10:00,168.57,168.76,168.57,168.76,8575.0,156.953,157.1299,156.953,157.1299,8575.0
2021-06-25 11:15:00,168.8,168.98,168.74,168.98,10333.0,157.1672,157.3348,157.1113,157.3348,10333.0
2021-06-25 11:20:00,168.97,169.2,168.94,169.13,16521.0,157.3255,157.5396,157.2975,157.4744,16521.0
2021-06-25 11:25:00,169.12,169.27,169.09,169.27,21061.0,157.4651,157.6048,157.4372,157.6048,21061.0
2021-06-25 11:30:00,169.31,169.31,169.13,169.19,15551.0,157.642,157.642,157.4744,157.5303,15551.0
2021-06-25 11:35:00,169.18,169.19,169.03,169.04,14409.0,157.521,157.5303,157.3813,157.3906,14409.0
2021-06-25 11:40:00,169.01,169.06,168.77,168.89,10343.0,157.3627,157.4093,157.1392,157.251,10343.0
2021-06-25 11:45:00,168.85,168.9,168.73,168.78,5614.0,157.2137,157.2603,157.102,157.1486,5614.0
2021-06-25 11:50:00,168.76,168.85,168.63,168.66,7049.0,157.1299,157.2137,157.0089,157.0368,7049.0
2021-06-25 11:55:00,168.64,168.84,168.59,168.78,9216.0,157.0182,157.2044,156.9716,157.1486,9216.0
2021-06-25 12:00:00,168.77,168.86,168.69,168.75,6026.0,157.1392,157.223,157.0648,157.1206,6026.0
2021-06-25 12:05:00,168.76,168.82,168.66,168.7,9215.0,157.1299,157.1858,157.0368,157.0741,9215.0
2021-06-25 12:10:00,168.7,168.71,168.53,168.57,5750.0,157.0741,157.0834,156.9158,156.953,5750.0
2021-06-25 12:15:00,168.54,168.57,168.47,168.48,5757.0,156.9251,156.953,156.8599,156.8692,5757.0
2021-06-25 12:20:00,168.5,168.53,168.32,168.38,5833.0,156.8879,156.9158,156.7203,156.7761,5833.0
2021-06-25 12:25:00,168.38,168.4,168.13,168.19,5912.0,156.7761,156.7947,156.5433,156.5992,5912.0
2021-06-25 12:30:00,168.2,168.32,168.18,168.29,5800.0,156.6085,156.7203,156.5899,156.6923,5800.0
2021-06-25 12:35:00,168.29,168.42,168.29,168.4,6645.0,156.6923,156.8134,156.6923,156.7947,6645.0
2021-06-25 12:40:00,168.4,168.45,168.37,168.38,4082.0,156.7947,156.8413,156.7668,156.7761,4082.0
2021-06-25 12:45:00,168.36,168.36,168.22,168.24,5092.0,156.7575,156.7575,156.6271,156.6458,5092.0
2021-06-25 12:50:00,168.25,168.33,168.21,168.32,4151.0,156.6551,156.7296,156.6178,156.7203,4151.0
2021-06-25 12:55:00,168.3,168.5,168.28,168.5,16545.0,156.7016,156.8879,156.683,156.8879,16545.0
2021-06-25 13:00:00,168.55,168.57,168.45,168.49,10077.0,156.9344,156.953,156.8413,156.8785,10077.0
2021-06-25 13:05:00,168.5,168.59,168.49,168.55,9750.0,156.8879,156.9716,156.8785,156.9344,9750.0
2021-06-25 13:10:00,168.57,168.57,168.41,168.42,8660.0,156.953,156.953,156.8041,156.8134,8660.0
2021-06-25 13:15:00,168.38,168.42,168.31,168.31,5718.0,156.7761,156.8134,156.7109,156.7109,5718.0
2021-06-25 13:20:00,168.3,168.3,168.2,168.23,6912.0,156.7016,156.7016,156.6085,156.6365,6912.0
2021-06-25 13:25:00,168.21,168.25,168.09,168.15,5035.0,156.6178,156.6551,156.5061,156.562,5035.0
2021-06-25 13:30:00,168.12,168.12,167.86,167.9,6948.0,156.534,156.534,156.292,156.3292,6948.0
2021-06-25 13:35:00,167.9,167.99,167.8,167.97,14162.0,156.3292,156.413,156.2361,156.3944,14162.0
2021-06-25 13:40:00,167.96,168.02,167.91,167.95,10226.0,156.3851,156.4409,156.3385,156.3758,10226.0
2021-06-25 13:45:00,167.95,168.03,167.92,168.0,6242.0,156.3758,156.4502,156.3478,156.4223,6242.0
2021-06-25 13:50:00,167.97,168.06,167.94,168.04,6315.0,156.3944,156.4782,156.3664,156.4596,6315.0
2021-06-25 13:55:00,168.04,168.06,167.98,168.06,4634.0,156.4596,156.4782,156.4037,156.4782,4634.0
2021-06-25 14:00:00,168.08,168.08,167.97,167.98,6717.0,156.4968,156.4968,156.3944,156.4037,6717.0
2021-06-25 14:05:00,167.98,168.18,167.98,168.17,7842.0,156.4037,156.5899,156.4037,156.5806,7842.0
2021-06-25 14:10:00,168.18,168.34,168.18,168.34,11995.0,156.5899,156.7389,156.5899,156.7389,11995.0
2021-06-25 14:15:00,168.32,168.46,168.25,168.45,10371.0,156.7203,156.8506,156.6551,156.8413,10371.0
2021-06-25 14:20:00,168.44,168.54,168.4,168.52,10881.0,156.832,156.9251,156.7947,156.9065,10881.0
2021-06-25 14:25:00,168.51,168.55,168.4,168.5,23962.0,156.8972,156.9344,156.7947,156.8879,23962.0
2021-06-25 14:30:00,168.49,168.6,168.47,168.55,14917.0,156.8785,156.981,156.8599,156.9344,14917.0
2021-06-25 14:35:00,168.55,168.65,168.53,168.61,9460.0,156.9344,157.0275,156.9158,156.9903,9460.0
2021-06-25 14:40:00,168.59,168.72,168.56,168.68,9583.0,156.9716,157.0927,156.9437,157.0554,9583.0
2021-06-25 14:45:00,168.7,168.78,168.67,168.68,7134.0,157.0741,157.1486,157.0461,157.0554,7134.0
2021-06-25 14:50:00,168.67,168.69,168.53,168.55,10832.0,157.0461,157.0648,156.9158,156.9344,10832.0
2021-06-25 14:55:00,168.56,168.59,168.46,168.54,9948.0,156.9437,156.9716,156.8506,156.9251,9948.0
2021-06-25 15:00:00,168.45,168.59,168.41,168.55,13815.0,156.8413,156.9716,156.8041,156.9344,13815.0
2021-06-25 15:05:00,168.53,168.56,168.41,168.48,9281.0,156.9158,156.9437,156.8041,156.8692,9281.0
2021-06-25 15:10:00,168.49,168.49,168.4,168.44,6664.0,156.8785,156.8785,156.7947,156.832,6664.0
2021-06-25 15:15:00,168.45,168.51,168.32,168.32,13969.0,156.8413,156.8972,156.7203,156.7203,13969.0
2021-06-25 15:20:00,168.34,168.34,168.1,168.21,10746.0,156.7389,156.7389,156.5154,156.6178,10746.0
2021-06-25 15:25:00,168.22,168.22,168.06,168.19,11919.0,156.6271,156.6271,156.4782,156.5992,11919.0
2021-06-25 15:30:00,168.22,168.22,167.85,167.85,38946.0,156.6271,156.6271,156.2826,156.2826,38946.0
2021-06-25 15:35:00,167.86,168.18,167.86,168.08,25957.0,156.292,156.5899,156.292,156.4968,25957.0
2021-06-25 15:40:00,168.08,168.19,167.98,168.01,18552.0,156.4968,156.5992,156.4037,156.4316,18552.0
2021-06-25 15:45:00,168.01,168.01,167.84,167.93,22132.0,156.4316,156.4316,156.2733,156.3571,22132.0
2021-06-25 15:50:00,167.92,167.92,167.07,167.27,138321.0,156.3478,156.3478,155.5564,155.7426,138321.0
2021-06-25 15:55:00,167.3,167.81,167.3,167.74,177822.0,155.7705,156.2454,155.7705,156.1802,177822.0
2021-06-28 09:30:00,169.14,169.5,168.44,169.47,37348.0,157.4837,157.8189,156.832,157.791,37348.0
2021-06-28 09:35:00,169.43,169.56,169.1,169.32,13844.0,157.7538,157.8748,157.4465,157.6513,13844.0
2021-06-28 09:40:00,169.29,169.34,168.76,169.21,6814.0,157.6234,157.67,157.1299,157.5489,6814.0
2021-06-28 09:45:00,169.27,169.27,169.06,169.17,8457.0,157.6048,157.6048,157.4093,157.5117,8457.0
2021-06-28 09:50:00,169.14,169.4,169.05,169.3,9433.0,157.4837,157.7258,157.3999,157.6327,9433.0
2021-06-28 09:55:00,169.27,169.28,169.06,169.25,9464.0,157.6048,157.6141,157.4093,157.5862,9464.0
2021-06-28 10:00:00,169.27,169.57,169.27,169.37,15438.0,157.6048,157.8841,157.6048,157.6979,15438.0
2021-06-28 10:05:00,169.42,169.68,169.29,169.68,17975.0,157.7444,157.9865,157.6234,157.9865,17975.0
2021-06-28 10:10:00,169.67,169.7,169.51,169.63,12253.0,157.9772,158.0052,157.8282,157.94,12253.0
2021-06-28 10:15:00,169.61,169.63,169.23,169.24,11295.0,157.9214,157.94,157.5675,157.5769,11295.0
2021-06-28 10:20:00,169.22,169.34,168.89,169.26,21604.0,157.5582,157.67,157.251,157.5955,21604.0
2021-06-28 10:25:00,169.27,169.48,169.16,169.47,16204.0,157.6048,157.8003,157.5024,157.791,16204.0
2021-06-28 10:30:00,169.47,169.6,169.45,169.46,10184.0,157.791,157.912,157.7724,157.7817,10184.0
2021-06-28 10:35:00,169.36,169.49,169.25,169.39,6103.0,157.6886,157.8096,157.5862,157.7165,6103.0
2021-06-28 10:40:00,169.37,169.92,169.36,169.91,12801.0,157.6979,158.21,157.6886,158.2007,12801.0
2021-06-28 10:45:00,169.9,170.1,169.88,169.94,24556.0,158.1914,158.3776,158.1727,158.2286,24556.0
2021-06-28 10:50:00,169.94,170.25,169.94,170.25,13558.0,158.2286,158.5172,158.2286,158.5172,13558.0
2021-06-28 10:55:00,170.23,170.24,169.92,169.94,10217.0,158.4986,158.5079,158.21,158.2286,10217.0
2021-06-28 11:00:00,169.93,169.93,169.62,169.82,11218.0,158.2193,158.2193,157.9307,158.1169,11218.0
2021-06-28 11:05:00,169.83,170.08,169.83,169.99,5643.0,158.1262,158.359,158.1262,158.2752,5643.0
2021-06-28 11:10:00,169.96,170.11,169.91,169.94,9710.0,158.2472,158.3869,158.2007,158.2286,9710.0
2021-06-28 11:15:00,169.95,170.0,169.89,169.96,6475.0,158.2379,158.2845,158.1821,158.2472,6475.0
2021-06-28 11:20:00,169.97,170.38,169.96,170.38,14111.0,158.2565,158.6383,158.2472,158.6383,14111.0
2021-06-28 11:25:00,170.4,170.5,170.3,170.5,21984.0,158.6569,158.75,158.5638,158.75,21984.0
2021-06-28 11:30:00,170.56,170.6,170.41,170.49,17375.0,158.8059,158.8431,158.6662,158.7407,17375.0
2021-06-28 11:35:00,170.5,170.5,170.15,170.19,16613.0,158.75,158.75,158.4241,158.4614,16613.0
2021-06-28 11:40:00,170.16,170.37,170.12,170.37,11658.0,158.4335,158.629,158.3962,158.629,11658.0
2021-06-28 11:45:00,170.34,170.46,170.32,170.37,8741.0,158.601,158.7128,158.5824,158.629,8741.0
2021-06-28 11:50:00,170.38,170.6,170.35,170.6,15724.0,158.6383,158.8431,158.6104,158.8431,15724.0
2021-06-28 11:55:00,170.59,170.72,170.48,170.72,8213.0,158.8338,158.9549,158.7314,158.9549,8213.0
2021-06-28 12:00:00,170.69,170.87,170.68,170.84,6980.0,158.9269,159.0945,158.9176,159.0666,6980.0
2021-06-28 12:05:00,170.84,170.84,170.76,170.77,7205.0,159.0666,159.0666,158.9921,159.0014,7205.0
2021-06-28 12:10:00,170.79,171.16,170.79,170.96,13318.0,159.02,159.3645,159.02,159.1783,13318.0
2021-06-28 12:15:00,170.95,171.12,170.83,171.07,9757.0,159.169,159.3273,159.0573,159.2807,9757.0
2021-06-28 12:20:00,171.05,171.05,170.78,170.8,36603.0,159.2621,159.2621,159.0107,159.0293,36603.0
2021-06-28 12:25:00,170.78,170.88,170.58,170.59,24791.0,159.0107,159.1038,158.8245,158.8338,24791.0
2021-06-28 12:30:00,170.58,170.6,170.42,170.59,14762.0,158.8245,158.8431,158.6755,158.8338,14762.0
2021-06-28 12:35:00,170.59,170.78,170.59,170.69,7495.0,158.8338,159.0107,158.8338,158.9269,7495.0
2021-06-28 12:40:00,170.69,170.82,170.67,170.73,5440.0,158.9269,159.048,158.9083,158.9642,5440.0
2021-06-28 12:45:00,170.76,170.77,170.58,170.62,8061.0,158.9921,159.0014,158.8245,158.8618,8061.0
2021-06-28 12:50:00,170.62,170.69,170.47,170.52,7657.0,158.8618,158.9269,158.7221,158.7686,7657.0
2021-06-28 12:55:00,170.5,170.64,170.45,170.62,9995.0,158.75,158.8804,158.7035,158.8618,9995.0
2021-06-28 13:00:00,170.62,170.62,170.45,170.55,7600.0,158.8618,158.8618,158.7035,158.7966,7600.0
2021-06-28 13:05:00,170.6,170.6,170.37,170.5,7784.0,158.8431,158.8431,158.629,158.75,7784.0
2021-06-28 13:10:00,170.48,170.62,170.48,170.59,7495.0,158.7314,158.8618,158.7314,158.8338,7495.0
2021-06-28 13:15:00,170.6,170.66,170.55,170.62,6628.0,158.8431,158.899,158.7966,158.8618,6628.0
2021-06-28 13:20:00,170.62,170.68,170.56,170.59,4117.0,158.8618,158.9176,158.8059,158.8338,4117.0
2021-06-28 13:25:00,170.63,170.65,170.46,170.5,6915.0,158.8711,158.8897,158.7128,158.75,6915.0
2021-06-28 13:30:00,170.5,170.59,170.48,170.58,5483.0,158.75,158.8338,158.7314,158.8245,5483.0
2021-06-28 13:35:00,170.6,170.66,170.51,170.51,3017.0,158.8431,158.899,158.7593,158.7593,3017.0
2021-06-28 13:40:00,170.52,170.54,170.41,170.41,6362.0,158.7686,158.7873,158.6662,158.6662,6362.0
2021-06-28 13:45:00,170.42,170.5,170.36,170.37,3360.0,158.6755,158.75,158.6197,158.629,3360.0
2021-06-28 13:50:00,170.4,170.43,170.16,170.19,11403.0,158.6569,158.6848,158.4335,158.4614,11403.0
2021-06-28 13:55:00,170.22,170.27,170.19,170.23,5830.0,158.4893,158.5359,158.4614,158.4986,5830.0
2021-06-28 14:00:00,170.23,170.45,170.21,170.38,10762.0,158.4986,158.7035,158.48,158.6383,10762.0
2021-06-28 14:05:00,170.38,170.49,170.37,170.47,6078.0,158.6383,158.7407,158.629,158.7221,6078.0
2021-06-28 14:10:00,170.47,170.48,170.32,170.4,18529.0,158.7221,158.7314,158.5824,158.6569,18529.0
2021-06-28 14:15:00,170.39,170.44,170.35,170.41,4724.0,158.6476,158.6942,158.6104,158.6662,4724.0
2021-06-28 14:20:00,170.39,170.41,170.35,170.37,6300.0,158.6476,158.6662,158.6104,158.629,6300.0
2021-06-28 14:25:00,170.37,170.38,170.14,170.15,8749.0,158.629,158.6383,158.4148,158.4241,8749.0
2021-06-28 14:30:00,170.15,170.22,170.08,170.19,8846.0,158.4241,158.4893,158.359,158.4614,8846.0
2021-06-28 14:35:00,170.16,170.26,170.1,170.25,6040.0,158.4335,158.5266,158.3776,158.5172,6040.0
2021-06-28 14:40:00,170.24,170.37,170.19,170.31,6716.0,158.5079,158.629,158.4614,158.5731,6716.0
2021-06-28 14:45:00,170.32,170.36,170.26,170.31,9796.0,158.5824,158.6197,158.5266,158.5731,9796.0
2021-06-28 14:50:00,170.3,170.46,170.3,170.45,6435.0,158.5638,158.7128,158.5638,158.7035,6435.0
2021-06-28 14:55:00,170.44,170.48,170.3,170.41,10269.0,158.6942,158.7314,158.5638,158.6662,10269.0
2021-06-28 15:00:00,170.42,170.42,170.24,170.28,12708.0,158.6755,158.6755,158.5079,158.5452,12708.0
2021-06-28 15:05:00,170.3,170.35,170.25,170.32,9114.0,158.5638,158.6104,158.5172,158.5824,9114.0
2021-06-28 15:10:00,170.33,170.43,170.26,170.36,11674.0,158.5917,158.6848,158.5266,158.6197,11674.0
2021-06-28 15:15:00,170.38,170.47,170.33,170.45,14305.0,158.6383,158.7221,158.5917,158.7035,14305.0
2021-06-28 15:20:00,170.46,170.48,170.33,170.39,16231.0,158.7128,158.7314,158.5917,158.6476,16231.0
2021-06-28 15:25:00,170.4,170.53,170.39,170.42,12326.0,158.6569,158.778,158.6476,158.6755,12326.0
2021-06-28 15:30:00,170.45,170.49,170.32,170.4,11735.0,158.7035,158.7407,158.5824,158.6569,11735.0
2021-06-28 15:35:00,170.42,170.58,170.39,170.56,13001.0,158.6755,158.8245,158.6476,158.8059,13001.0
2021-06-28 15:40:00,170.61,170.61,170.44,170.44,22130.0,158.8524,158.8524,158.6942,158.6942,22130.0
2021-06-28 15:45:00,170.44,170.53,170.34,170.39,26983.0,158.6942,158.778,158.601,158.6476,26983.0
2021-06-28 15:50:00,170.42,170.94,170.42,170.79,78314.0,158.6755,159.1597,158.6755,159.02,78314.0
2021-06-28 15:55:00,170.74,170.75,170.4,170.59,93770.0,158.9735,158.9828,158.6569,158.8338,93770.0
2021-06-29 09:30:00,170.31,170.84,170.12,170.66,22150.0,158.5731,159.0666,158.3962,158.899,22150.0
2021-06-29 09:35:00,170.63,171.35,170.56,171.16,11351.0,158.8711,159.5414,158.8059,159.3645,11351.0
2021-06-29 09:40:00,171.25,171.27,170.56,170.6,9671.0,159.4483,159.467,158.8059,158.8431,9671.0
2021-06-29 09:45:00,170.69,170.77,170.15,170.17,8305.0,158.9269,159.0014,158.4241,158.4428,8305.0
2021-06-29 09:50:00,170.01,170.32,169.9,170.18,10169.0,158.2938,158.5824,158.1914,158.4521,10169.0
2021-06-29 09:55:00,170.22,170.39,170.08,170.12,11113.0,158.4893,158.6476,158.359,158.3962,11113.0
2021-06-29 10:00:00,170.19,170.56,169.94,170.54,14121.0,158.4614,158.8059,158.2286,158.7873,14121.0
2021-06-29 10:05:00,170.52,170.55,170.2,170.22,9671.0,158.7686,158.7966,158.4707,158.4893,9671.0
2021-06-29 10:10:00,170.19,170.41,170.12,170.19,8626.0,158.4614,158.6662,158.3962,158.4614,8626.0
2021-06-29 10:15:00,170.1,170.14,169.9,170.1,9944.0,158.3776,158.4148,158.1914,158.3776,9944.0
2021-06-29 10:20:00,170.09,170.4,170.05,170.33,7268.0,158.3683,158.6569,158.331,158.5917,7268.0
2021-06-29 10:25:00,170.38,170.57,170.35,170.5,20198.0,158.6383,158.8152,158.6104,158.75,20198.0
2021-06-29 10:30:00,170.47,170.7,170.44,170.68,18530.0,158.7221,158.9362,158.6942,158.9176,18530.0
2021-06-29 10:35:00,170.64,170.89,170.62,170.88,11419.0,158.8804,159.1131,158.8618,159.1038,11419.0
2021-06-29 10:40:00,170.85,170.91,170.7,170.87,10863.0,159.0759,159.1318,158.9362,159.0945,10863.0
2021-06-29 10:45:00,170.83,170.96,170.81,170.9,9063.0,159.0573,159.1783,159.0387,159.1225,9063.0
2021-06-29 10:50:00,170.88,171.04,170.84,171.04,7748.0,159.1038,159.2528,159.0666,159.2528,7748.0
2021-06-29 10:55:00,171.02,171.03,170.87,170.91,4201.0,159.2342,159.2435,159.0945,159.1318,4201.0
2021-06-29 11:00:00,170.92,171.35,170.84,171.35,8359.0,159.1411,159.5414,159.0666,159.5414,8359.0
2021-06-29 11:05:00,171.32,171.4,170.82,170.86,6424.0,159.5135,159.588,159.048,159.0852,6424.0
2021-06-29 11:10:00,170.88,170.91,170.76,170.82,4053.0,159.1038,159.1318,158.9921,159.048,4053.0
2021-06-29 11:15:00,170.86,170.9,170.73,170.78,6235.0,159.0852,159.1225,158.9642,159.0107,6235.0
2021-06-29 11:20:00,170.8,171.01,170.8,170.98,5100.0,159.0293,159.2249,159.0293,159.1969,5100.0
2021-06-29 11:25:00,170.96,171.14,170.91,171.1,2983.0,159.1783,159.3459,159.1318,159.3087,2983.0
2021-06-29 11:30:00,171.09,171.15,170.94,171.12,9300.0,159.2994,159.3552,159.1597,159.3273,9300.0
2021-06-29 11:35:00,171.12,171.15,170.92,171.06,17107.0,159.3273,159.3552,159.1411,159.2714,17107.0
2021-06-29 11:40:00,171.13,171.26,171.08,171.22,15540.0,159.3366,159.4576,159.2901,159.4204,15540.0
2021-06-29 11:45:00,171.22,171.4,171.21,171.27,22936.0,159.4204,159.588,159.4111,159.467,22936.0
2021-06-29 11:50:00,171.29,171.53,171.29,171.44,18535.0,159.4856,159.709,159.4856,159.6252,18535.0
2021-06-29 11:55:00,171.46,171.66,171.44,171.66,18433.0,159.6439,159.8301,159.6252,159.8301,18433.0
2021-06-29 12:00:00,171.65,171.65,171.47,171.63,12107.0,159.8208,159.8208,159.6532,159.8021,12107.0
2021-06-29 12:05:00,171.62,171.62,171.54,171.57,6967.0,159.7928,159.7928,159.7183,159.7463,6967.0
2021-06-29 12:10:00,171.57,171.71,171.52,171.52,11380.0,159.7463,159.8766,159.6997,159.6997,11380.0
2021-06-29 12:15:00,171.52,171.58,171.46,171.56,12964.0,159.6997,159.7556,159.6439,159.737,12964.0
2021-06-29 12:20:00,171.58,171.67,171.53,171.67,20059.0,159.7556,159.8394,159.709,159.8394,20059.0
2021-06-29 12:25:00,171.71,171.84,171.67,171.81,11219.0,159.8766,159.9977,159.8394,159.9697,11219.0
2021-06-29 12:30:00,171.82,171.82,171.57,171.59,13674.0,159.9791,159.9791,159.7463,159.7649,13674.0
2021-06-29 12:35:00,171.61,171.65,171.16,171.26,15607.0,159.7835,159.8208,159.3645,159.4576,15607.0
2021-06-29 12:40:00,171.31,171.44,171.1,171.14,12431.0,159.5042,159.6252,159.3087,159.3459,12431.0
2021-06-29 12:45:00,171.16,171.27,171.15,171.22,13452.0,159.3645,159.467,159.3552,159.4204,13452.0
2021-06-29 12:50:00,171.23,171.34,171.21,171.21,11850.0,159.4297,159.5321,159.4111,159.4111,11850.0
2021-06-29 12:55:00,171.23,171.34,171.14,171.16,13298.0,159.4297,159.5321,159.3459,159.3645,13298.0
2021-06-29 13:00:00,171.18,171.29,171.17,171.26,3995.0,159.3832,159.4856,159.3738,159.4576,3995.0
2021-06-29 13:05:00,171.26,171.3,171.17,171.17,3429.0,159.4576,159.4949,159.3738,159.3738,3429.0
2021-06-29 13:10:00,171.16,171.16,171.04,171.04,4483.0,159.3645,159.3645,159.2528,159.2528,4483.0
2021-06-29 13:15:00,171.04,171.06,170.93,171.0,4354.0,159.2528,159.2714,159.1504,159.2156,4354.0
2021-06-29 13:20:00,171.03,171.04,170.93,170.95,3302.0,159.2435,159.2528,159.1504,159.169,3302.0
2021-06-29 13:25:00,170.96,171.06,170.93,171.02,4552.0,159.1783,159.2714,159.1504,159.2342,4552.0
2021-06-29 13:30:00,170.97,171.07,170.97,171.07,3909.0,159.1876,159.2807,159.1876,159.2807,3909.0
2021-06-29 13:35:00,171.06,171.19,171.0,171.18,7510.0,159.2714,159.3925,159.2156,159.3832,7510.0
2021-06-29 13:40:00,171.17,171.21,171.09,171.17,4677.0,159.3738,159.4111,159.2994,159.3738,4677.0
2021-06-29 13:45:00,171.18,171.22,171.03,171.04,7211.0,159.3832,159.4204,159.2435,159.2528,7211.0
2021-06-29 13:50:00,171.04,171.05,170.87,170.9,6131.0,159.2528,159.2621,159.0945,159.1225,6131.0
2021-06-29 13:55:00,170.9,171.07,170.87,171.01,8572.0,159.1225,159.2807,159.0945,159.2249,8572.0
2021-06-29 14:00:00,171.01,171.01,170.85,170.85,5580.0,159.2249,159.2249,159.0759,159.0759,5580.0
2021-06-29 14:05:00,170.88,170.94,170.88,170.89,6956.0,159.1038,159.1597,159.1038,159.1131,6956.0
2021-06-29 14:10:00,170.9,170.98,170.88,170.91,10330.0,159.1225,159.1969,159.1038,159.1318,10330.0
2021-06-29 14:15:00,170.91,170.99,170.87,170.89,7070.0,159.1318,159.2063,159.0945,159.1131,7070.0
2021-06-29 14:20:00,170.89,170.94,170.87,170.9,7127.0,159.1131,159.1597,159.0945,159.1225,7127.0
2021-06-29 14:25:00,170.91,170.93,170.76,170.76,5478.0,159.1318,159.1504,158.9921,158.9921,5478.0
2021-06-29 14:30:00,170.8,170.88,170.75,170.85,7100.0,159.0293,159.1038,158.9828,159.0759,7100.0
2021-06-29 14:35:00,170.78,170.88,170.78,170.87,3603.0,159.0107,159.1038,159.0107,159.0945,3603.0
2021-06-29 14:40:00,170.9,170.9,170.77,170.86,4911.0,159.1225,159.1225,159.0014,159.0852,4911.0
2021-06-29 14:45:00,170.86,170.87,170.76,170.85,5360.0,159.0852,159.0945,158.9921,159.0759,5360.0
2021-06-29 14:50:00,170.86,170.91,170.8,170.88,9763.0,159.0852,159.1318,159.0293,159.1038,9763.0
2021-06-29 14:55:00,170.93,170.93,170.8,170.83,4580.0,159.1504,159.1504,159.0293,159.0573,4580.0
2021-06-29 15:00:00,170.86,170.9,170.84,170.85,25481.0,159.0852,159.1225,159.0666,159.0759,25481.0
2021-06-29 15:05:00,170.84,170.93,170.78,170.9,13967.0,159.0666,159.1504,159.0107,159.1225,13967.0
2021-06-29 15:10:00,170.9,171.08,170.89,171.08,18364.0,159.1225,159.2901,159.1131,159.2901,18364.0
2021-06-29 15:15:00,171.05,171.07,170.97,171.03,10871.0,159.2621,159.2807,159.1876,159.2435,10871.0
2021-06-29 15:20:00,171.05,171.25,171.01,171.23,6821.0,159.2621,159.4483,159.2249,159.4297,6821.0
2021-06-29 15:25:00,171.23,171.35,171.18,171.33,12968.0,159.4297,159.5414,159.3832,159.5228,12968.0
2021-06-29 15:30:00,171.31,171.51,171.3,171.41,57832.0,159.5042,159.6904,159.4949,159.5973,57832.0
2021-06-29 15:35:00,171.4,171.55,171.35,171.37,8458.0,159.588,159.7277,159.5414,159.5601,8458.0
2021-06-29 15:40:00,171.35,171.36,171.14,171.24,7881.0,159.5414,159.5508,159.3459,159.439,7881.0
2021-06-29 15:45:00,171.25,171.27,171.1,171.11,14460.0,159.4483,159.467,159.3087,159.318,14460.0
2021-06-29 15:50:00,171.16,171.43,171.16,171.42,27264.0,159.3645,159.6159,159.3645,159.6066,27264.0
2021-06-29 15:55:00,171.41,171.45,171.27,171.3,46272.0,159.5973,159.6346,159.467,159.4949,46272.0
2021-06-30 09:30:00,171.57,171.57,170.24,170.24,72077.0,159.7463,159.7463,158.5079,158.5079,72077.0
2021-06-30 09:35:00,170.28,171.11,170.2,170.91,12120.0,158.5452,159.318,158.4707,159.1318,12120.0
2021-06-30 09:40:00,170.83,171.32,170.74,171.32,10706.0,159.0573,159.5135,158.9735,159.5135,10706.0
2021-06-30 09:45:00,171.29,171.46,171.21,171.23,6055.0,159.4856,159.6439,159.4111,159.4297,6055.0
2021-06-30 09:50:00,171.15,171.15,170.78,170.9,18215.0,159.3552,159.3552,159.0107,159.1225,18215.0
2021-06-30 09:55:00,170.87,170.89,170.44,170.64,20241.0,159.0945,159.1131,158.6942,158.8804,20241.0
2021-06-30 10:00:00,170.66,170.98,170.65,170.97,17415.0,158.899,159.1969,158.8897,159.1876,17415.0
2021-06-30 10:05:00,170.97,170.97,170.58,170.63,13151.0,159.1876,159.1876,158.8245,158.8711,13151.0
2021-06-30 10:10:00,170.67,170.92,170.53,170.86,11745.0,158.9083,159.1411,158.778,159.0852,11745.0
2021-06-30 10:15:00,170.84,171.13,170.68,170.94,31619.0,159.0666,159.3366,158.9176,159.1597,31619.0
2021-06-30 10:20:00,170.94,171.29,170.91,171.26,14818.0,159.1597,159.4856,159.1318,159.4576,14818.0
2021-06-30 10:25:00,171.27,171.45,171.23,171.33,12783.0,159.467,159.6346,159.4297,159.5228,12783.0
2021-06-30 10:30:00,171.33,171.63,171.33,171.61,15045.0,159.5228,159.8021,159.5228,159.7835,15045.0
2021-06-30 10:35:00,171.59,171.73,171.38,171.41,95778.0,159.7649,159.8953,159.5694,159.5973,95778.0
2021-06-30 10:40:00,171.45,171.53,171.31,171.31,42787.0,159.6346,159.709,159.5042,159.5042,42787.0
2021-06-30 10:45:00,171.31,171.36,171.01,171.11,11112.0,159.5042,159.5508,159.2249,159.318,11112.0
2021-06-30 10:50:00,171.11,171.45,171.06,171.43,6849.0,159.318,159.6346,159.2714,159.6159,6849.0
2021-06-30 10:55:00,171.45,171.64,171.4,171.59,16425.0,159.6346,159.8115,159.588,159.7649,16425.0
2021-06-30 11:00:00,171.65,171.65,171.36,171.44,3046.0,159.8208,159.8208,159.5508,159.6252,3046.0
2021-06-30 11:05:00,171.41,171.42,171.26,171.28,4258.0,159.5973,159.6066,159.4576,159.4763,4258.0
2021-06-30 11:10:00,171.29,171.3,171.16,171.19,10401.0,159.4856,159.4949,159.3645,159.3925,10401.0
2021-06-30 11:15:00,171.16,171.33,171.12,171.18,4504.0,159.3645,159.5228,159.3273,159.3832,4504.0
2021-06-30 11:20:00,171.2,171.33,171.15,171.17,6241.0,159.4018,159.5228,159.3552,159.3738,6241.0
2021-06-30 11:25:00,171.15,171.22,171.12,171.21,5397.0,159.3552,159.4204,159.3273,159.4111,5397.0
2021-06-30 11:30:00,171.2,171.3,171.14,171.21,16184.0,159.4018,159.4949,159.3459,159.4111,16184.0
2021-06-30 11:35:00,171.16,171.21,171.05,171.21,25186.0,159.3645,159.4111,159.2621,159.4111,25186.0
2021-06-30 11:40:00,171.21,171.31,171.15,171.15,15930.0,159.4111,159.5042,159.3552,159.3552,15930.0
2021-06-30 11:45:00,171.16,171.39,171.13,171.36,9124.0,159.3645,159.5787,159.3366,159.5508,9124.0
2021-06-30 11:50:00,171.36,171.46,171.34,171.41,4060.0,159.5508,159.6439,159.5321,159.5973,4060.0
2021-06-30 11:55:00,171.45,171.46,171.25,171.26,4809.0,159.6346,159.6439,159.4483,159.4576,4809.0
2021-06-30 12:00:00,171.25,171.25,170.99,171.0,19492.0,159.4483,159.4483,159.2063,159.2156,19492.0
2021-06-30 12:05:00,170.98,171.15,170.98,171.15,56296.0,159.1969,159.3552,159.1969,159.3552,56296.0
2021-06-30 12:10:00,171.17,171.22,171.1,171.21,5350.0,159.3738,159.4204,159.3087,159.4111,5350.0
2021-06-30 12:15:00,171.21,171.39,171.21,171.34,5133.0,159.4111,159.5787,159.4111,159.5321,5133.0
2021-06-30 12:20:00,171.33,171.39,171.3,171.35,21416.0,159.5228,159.5787,159.4949,159.5414,21416.0
2021-06-30 12:25:00,171.33,171.4,171.31,171.37,22964.0,159.5228,159.588,159.5042,159.5601,22964.0
2021-06-30 12:30:00,171.37,171.59,171.33,171.56,13451.0,159.5601,159.7649,159.5228,159.737,13451.0
2021-06-30 12:35:00,171.57,171.66,171.51,171.66,20097.0,159.7463,159.8301,159.6904,159.8301,20097.0
2021-06-30 12:40:00,171.66,171.73,171.44,171.45,73164.0,159.8301,159.8953,159.6252,159.6346,73164.0
2021-06-30 12:45:00,171.33,171.38,171.29,171.33,16886.0,159.5228,159.5694,159.4856,159.5228,16886.0
2021-06-30 12:50:00,171.32,171.44,171.29,171.44,15835.0,159.5135,159.6252,159.4856,159.6252,15835.0
2021-06-30 12:55:00,171.45,171.45,170.96,170.96,28734.0,159.6346,159.6346,159.1783,159.1783,28734.0
2021-06-30 13:00:00,170.93,170.99,170.85,170.99,12315.0,159.1504,159.2063,159.0759,159.2063,12315.0
2021-06-30 13:05:00,171.0,171.03,170.88,171.01,9058.0,159.2156,159.2435,159.1038,159.2249,9058.0
2021-06-30 13:10:00,171.04,171.28,170.96,171.23,23591.0,159.2528,159.4763,159.1783,159.4297,23591.0
2021-06-30 13:15:00,171.25,171.29,171.2,171.21,4459.0,159.4483,159.4856,159.4018,159.4111,4459.0
2021-06-30 13:20:00,171.2,171.21,171.1,171.11,7916.0,159.4018,159.4111,159.3087,159.318,7916.0
2021-06-30 13:25:00,171.09,171.21,171.0,171.19,6538.0,159.2994,159.4111,159.2156,159.3925,6538.0
2021-06-30 13:30:00,171.18,171.35,171.11,171.34,9259.0,159.3832,159.5414,159.318,159.5321,9259.0
2021-06-30 13:35:00,171.37,171.52,171.33,171.48,12052.0,159.5601,159.6997,159.5228,159.6625,12052.0
2021-06-30 13:40:00,171.49,171.53,171.3,171.3,5040.0,159.6718,159.709,159.4949,159.4949,5040.0
2021-06-30 13:45:00,171.29,171.69,171.29,171.67,18132.0,159.4856,159.858,159.4856,159.8394,18132.0
2021-06-30 13:50:00,171.69,171.69,171.53,171.61,15126.0,159.858,159.858,159.709,159.7835,15126.0
2021-06-30 13:55:00,171.59,171.6,171.5,171.59,4786.0,159.7649,159.7742,159.6811,159.7649,4786.0
2021-06-30 14:00:00,171.66,171.66,171.5,171.55,9421.0,159.8301,159.8301,159.6811,159.7277,9421.0
2021-06-30 14:05:00,171.54,171.63,171.49,171.53,21493.0,159.7183,159.8021,159.6718,159.709,21493.0
2021-06-30 14:10:00,171.53,171.59,171.45,171.59,17794.0,159.709,159.7649,159.6346,159.7649,17794.0
2021-06-30 14:15:00,171.59,171.7,171.59,171.67,7583.0,159.7649,159.8673,159.7649,159.8394,7583.0
2021-06-30 14:20:00,171.61,171.67,171.54,171.61,11930.0,159.7835,159.8394,159.7183,159.7835,11930.0
2021-06-30 14:25:00,171.61,171.71,171.59,171.63,6686.0,159.7835,159.8766,159.7649,159.8021,6686.0
2021-06-30 14:30:00,171.6,171.7,171.56,171.68,15736.0,159.7742,159.8673,159.737,159.8487,15736.0
2021-06-30 14:35:00,171.69,171.72,171.64,171.65,6861.0,159.858,159.8859,159.8115,159.8208,6861.0
2021-06-30 14:40:00,171.67,171.74,171.65,171.68,6306.0,159.8394,159.9046,159.8208,159.8487,6306.0
2021-06-30 14:45:00,171.68,171.76,171.64,171.71,10138.0,159.8487,159.9232,159.8115,159.8766,10138.0
2021-06-30 14:50:00,171.72,171.75,171.6,171.67,6969.0,159.8859,159.9139,159.7742,159.8394,6969.0
2021-06-30 14:55:00,171.64,171.82,171.63,171.8,10129.0,159.8115,159.9791,159.8021,159.9604,10129.0
2021-06-30 15:00:00,171.76,171.94,171.74,171.87,12188.0,159.9232,160.0908,159.9046,160.0256,12188.0
2021-06-30 15:05:00,171.9,172.08,171.89,172.08,18557.0,160.0535,160.2211,160.0442,160.2211,18557.0
2021-06-30 15:10:00,172.08,172.33,172.08,172.28,15357.0,160.2211,160.4539,160.2211,160.4074,15357.0
2021-06-30 15:15:00,172.27,172.41,172.1,172.11,20534.0,160.398,160.5284,160.2398,160.2491,20534.0
2021-06-30 15:20:00,172.11,172.17,172.02,172.1,14116.0,160.2491,160.3049,160.1653,160.2398,14116.0
2021-06-30 15:25:00,172.1,172.19,171.95,171.96,21013.0,160.2398,160.3236,160.1001,160.1094,21013.0
2021-06-30 15:30:00,171.95,172.03,171.85,172.03,22800.0,160.1001,160.1746,160.007,160.1746,22800.0
2021-06-30 15:35:00,172.03,172.05,171.93,171.98,17221.0,160.1746,160.1932,160.0815,160.128,17221.0
2021-06-30 15:40:00,171.98,172.19,171.98,172.19,25427.0,160.128,160.3236,160.128,160.3236,25427.0
2021-06-30 15:45:00,172.19,172.45,172.17,172.24,19337.0,160.3236,160.5656,160.3049,160.3701,19337.0
2021-06-30 15:50:00,172.22,172.22,171.84,172.02,55161.0,160.3515,160.3515,159.9977,160.1653,55161.0
2021-06-30 15:55:00,172.04,172.38,172.04,172.17,94813.0,160.1839,160.5005,160.1839,160.3049,94813.0
2021-07-01 09:30:00,172.03,172.09,171.38,172.04,54121.0,160.1746,160.2304,159.5694,160.1839,54121.0
2021-07-01 09:35:00,171.93,172.01,171.08,171.32,29316.0,160.0815,160.156,159.2901,159.5135,29316.0
2021-07-01 09:40:00,171.38,171.82,171.37,171.47,31352.0,159.5694,159.9791,159.5601,159.6532,31352.0
2021-07-01 09:45:00,171.53,171.7,171.03,171.25,33669.0,159.709,159.8673,159.2435,159.4483,33669.0
2021-07-01 09:50:00,171.34,171.38,170.98,171.05,18335.0,159.5321,159.5694,159.1969,159.2621,18335.0
2021-07-01 09:55:00,171.01,171.2,170.78,171.15,21882.0,159.2249,159.4018,159.0107,159.3552,21882.0
2021-07-01 10:00:00,171.04,171.19,170.98,171.05,18946.0,159.2528,159.3925,159.1969,159.2621,18946.0
2021-07-01 10:05:00,171.06,171.13,170.83,170.93,31467.0,159.2714,159.3366,159.0573,159.1504,31467.0
2021-07-01 10:10:00,170.95,171.26,170.93,171.25,18390.0,159.169,159.4576,159.1504,159.4483,18390.0
2021-07-01 10:15:00,171.31,171.44,171.11,171.4,22377.0,159.5042,159.6252,159.318,159.588,22377.0
2021-07-01 10:20:00,171.37,171.41,171.15,171.15,12772.0,159.5601,159.5973,159.3552,159.3552,12772.0
2021-07-01 10:25:00,171.11,171.27,170.92,170.94,12631.0,159.318,159.467,159.1411,159.1597,12631.0
2021-07-01 10:30:00,170.99,171.05,170.88,170.96,8993.0,159.2063,159.2621,159.1038,159.1783,8993.0
2021-07-01 10:35:00,170.94,171.31,170.87,171.25,12706.0,159.1597,159.5042,159.0945,159.4483,12706.0
2021-07-01 10:40:00,171.22,171.28,171.16,171.24,11819.0,159.4204,159.4763,159.3645,159.439,11819.0
2021-07-01 10:45:00,171.22,171.22,170.62,170.75,17108.0,159.4204,159.4204,158.8618,158.9828,17108.0
2021-07-01 10:50:00,170.75,170.98,170.74,170.91,12922.0,158.9828,159.1969,158.9735,159.1318,12922.0
2021-07-01 10:55:00,170.89,170.92,170.73,170.89,9745.0,159.1131,159.1411,158.9642,159.1131,9745.0
2021-07-01 11:00:00,170.89,170.95,170.78,170.95,6454.0,159.1131,159.169,159.0107,159.169,6454.0
2021-07-01 11:05:00,170.96,170.96,170.25,170.32,16456.0,159.1783,159.1783,158.5172,158.5824,16456.0
2021-07-01 11:10:00,170.3,170.31,170.0,170.21,9778.0,158.5638,158.5731,158.2845,158.48,9778.0
2021-07-01 11:15:00,170.2,170.33,170.02,170.02,7910.0,158.4707,158.5917,158.3031,158.3031,7910.0
2021-07-01 11:20:00,170.09,170.23,169.61,169.79,14308.0,158.3683,158.4986,157.9214,158.089,14308.0
2021-07-01 11:25:00,169.76,169.98,169.7,169.97,9647.0,158.061,158.2659,158.0052,158.2565,9647.0
2021-07-01 11:30:00,169.96,170.03,169.84,169.92,4866.0,158.2472,158.3124,158.1355,158.21,4866.0
2021-07-01 11:35:00,169.94,170.02,169.76,169.9,6606.0,158.2286,158.3031,158.061,158.1914,6606.0
2021-07-01 11:40:00,169.88,170.02,169.85,169.89,4946.0,158.1727,158.3031,158.1448,158.1821,4946.0
2021-07-01 11:45:00,169.83,170.07,169.75,170.07,9105.0,158.1262,158.3497,158.0517,158.3497,9105.0
2021-07-01 11:50:00,170.09,170.19,170.06,170.18,5198.0,158.3683,158.4614,158.3403,158.4521,5198.0
2021-07-01 11:55:00,170.18,170.3,170.14,170.21,15921.0,158.4521,158.5638,158.4148,158.48,15921.0
2021-07-01 12:00:00,170.2,170.2,169.95,169.98,25812.0,158.4707,158.4707,158.2379,158.2659,25812.0
2021-07-01 12:05:00,170.04,170.23,170.03,170.22,12258.0,158.3217,158.4986,158.3124,158.4893,12258.0
2021-07-01 12:10:00,170.22,170.31,170.16,170.21,16370.0,158.4893,158.5731,158.4335,158.48,16370.0
2021-07-01 12:15:00,170.25,170.27,170.11,170.14,8019.0,158.5172,158.5359,158.3869,158.4148,8019.0
2021-07-01 12:20:00,170.12,170.29,170.08,170.28,4921.0,158.3962,158.5545,158.359,158.5452,4921.0
2021-07-01 12:25:00,170.3,170.3,170.14,170.15,6341.0,158.5638,158.5638,158.4148,158.4241,6341.0
2021-07-01 12:30:00,170.14,170.21,169.97,170.01,6480.0,158.4148,158.48,158.2565,158.2938,6480.0
2021-07-01 12:35:00,169.96,170.0,169.65,169.65,9009.0,158.2472,158.2845,157.9586,157.9586,9009.0
2021-07-01 12:40:00,169.62,169.9,169.56,169.88,4570.0,157.9307,158.1914,157.8748,158.1727,4570.0
2021-07-01 12:45:00,169.79,169.87,169.73,169.77,7186.0,158.089,158.1634,158.0331,158.0703,7186.0
2021-07-01 12:50:00,169.72,169.73,169.58,169.67,6308.0,158.0238,158.0331,157.8934,157.9772,6308.0
2021-07-01 12:55:00,169.66,169.82,169.65,169.72,6464.0,157.9679,158.1169,157.9586,158.0238,6464.0
2021-07-01 13:00:00,169.65,169.73,169.62,169.68,12443.0,157.9586,158.0331,157.9307,157.9865,12443.0
2021-07-01 13:05:00,169.65,169.82,169.63,169.8,11431.0,157.9586,158.1169,157.94,158.0983,11431.0
2021-07-01 13:10:00,169.73,169.8,169.66,169.75,8316.0,158.0331,158.0983,157.9679,158.0517,8316.0
2021-07-01 13:15:00,169.69,169.72,169.55,169.6,5671.0,157.9958,158.0238,157.8655,157.912,5671.0
2021-07-01 13:20:00,169.59,169.69,169.54,169.65,14619.0,157.9027,157.9958,157.8562,157.9586,14619.0
2021-07-01 13:25:00,169.65,169.72,169.63,169.69,16402.0,157.9586,158.0238,157.94,157.9958,16402.0
2021-07-01 13:30:00,169.7,170.15,169.69,170.15,13203.0,158.0052,158.4241,157.9958,158.4241,13203.0
2021-07-01 13:35:00,170.12,170.37,170.11,170.37,6948.0,158.3962,158.629,158.3869,158.629,6948.0
2021-07-01 13:40:00,170.33,170.38,170.27,170.34,11985.0,158.5917,158.6383,158.5359,158.601,11985.0
2021-07-01 13:45:00,170.34,170.38,170.15,170.15,12686.0,158.601,158.6383,158.4241,158.4241,12686.0
2021-07-01 13:50:00,170.16,170.18,169.9,169.9,4543.0,158.4335,158.4521,158.1914,158.1914,4543.0
2021-07-01 13:55:00,169.9,169.9,169.69,169.8,12909.0,158.1914,158.1914,157.9958,158.0983,12909.0
2021-07-01 14:00:00,169.82,169.83,169.63,169.69,15060.0,158.1169,158.1262,157.94,157.9958,15060.0
2021-07-01 14:05:00,169.7,169.93,169.7,169.88,18983.0,158.0052,158.2193,158.0052,158.1727,18983.0
2021-07-01 14:10:00,169.88,169.88,169.72,169.72,19936.0,158.1727,158.1727,158.0238,158.0238,19936.0
2021-07-01 14:15:00,169.73,169.87,169.71,169.73,15712.0,158.0331,158.1634,158.0145,158.0331,15712.0
2021-07-01 14:20:00,169.74,169.88,169.74,169.88,17456.0,158.0424,158.1727,158.0424,158.1727,17456.0
2021-07-01 14:25:00,169.88,169.89,169.78,169.84,17605.0,158.1727,158.1821,158.0796,158.1355,17605.0
2021-07-01 14:30:00,169.84,170.01,169.83,170.01,19292.0,158.1355,158.2938,158.1262,158.2938,19292.0
2021-07-01 14:35:00,170.0,170.13,169.84,169.92,20538.0,158.2845,158.4055,158.1355,158.21,20538.0
2021-07-01 14:40:00,169.94,170.09,169.94,170.06,14972.0,158.2286,158.3683,158.2286,158.3403,14972.0
2021-07-01 14:45:00,170.08,170.22,170.05,170.13,19532.0,158.359,158.4893,158.331,158.4055,19532.0
2021-07-01 14:50:00,170.1,170.34,170.06,170.26,28943.0,158.3776,158.601,158.3403,158.5266,28943.0
2021-07-01 14:55:00,170.26,170.31,170.23,170.28,26926.0,158.5266,158.5731,158.4986,158.5452,26926.0
2021-07-01 15:00:00,170.3,170.35,170.13,170.13,16646.0,158.5638,158.6104,158.4055,158.4055,16646.0
2021-07-01 15:05:00,170.14,170.15,170.0,170.03,10831.0,158.4148,158.4241,158.2845,158.3124,10831.0
2021-07-01 15:10:00,170.02,170.06,169.87,169.87,9795.0,158.3031,158.3403,158.1634,158.1634,9795.0
2021-07-01 15:15:00,169.88,169.88,169.68,169.8,13569.0,158.1727,158.1727,157.9865,158.0983,13569.0
2021-07-01 15:20:00,169.81,169.82,169.67,169.7,11834.0,158.1076,158.1169,157.9772,158.0052,11834.0
2021-07-01 15:25:00,169.7,169.74,169.59,169.61,12927.0,158.0052,158.0424,157.9027,157.9214,12927.0
2021-07-01 15:30:00,169.61,169.73,169.59,169.64,24434.0,157.9214,158.0331,157.9027,157.9493,24434.0
2021-07-01 15:35:00,169.64,169.66,169.45,169.48,32147.0,157.9493,157.9679,157.7724,157.8003,32147.0
2021-07-01 15:40:00,169.47,169.47,169.2,169.28,20696.0,157.791,157.791,157.5396,157.6141,20696.0
2021-07-01 15:45:00,169.26,169.29,169.08,169.19,34413.0,157.5955,157.6234,157.4279,157.5303,34413.0
2021-07-01 15:50:00,169.21,169.31,168.89,168.97,78277.0,157.5489,157.642,157.251,157.3255,78277.0
2021-07-01 15:55:00,168.99,169.25,168.95,169.17,97215.0,157.3441,157.5862,157.3068,157.5117,97215.0
2021-07-02 09:30:00,170.35,170.53,169.96,169.96,24224.0,158.6104,158.778,158.2472,158.2472,24224.0
2021-07-02 09:35:00,169.87,170.56,169.8,170.16,16793.0,158.1634,158.8059,158.0983,158.4335,16793.0
2021-07-02 09:40:00,170.24,170.28,169.95,170.12,4886.0,158.5079,158.5452,158.2379,158.3962,4886.0
2021-07-02 09:45:00,170.2,170.47,170.11,170.47,15777.0,158.4707,158.7221,158.3869,158.7221,15777.0
2021-07-02 09:50:00,170.52,170.96,170.42,170.96,13077.0,158.7686,159.1783,158.6755,159.1783,13077.0
2021-07-02 09:55:00,170.92,170.98,170.58,170.58,9421.0,159.1411,159.1969,158.8245,158.8245,9421.0
2021-07-02 10:00:00,170.47,170.83,170.41,170.77,4895.0,158.7221,159.0573,158.6662,159.0014,4895.0
2021-07-02 10:05:00,170.73,170.76,170.59,170.74,2328.0,158.9642,158.9921,158.8338,158.9735,2328.0
2021-07-02 10:10:00,170.81,170.83,170.52,170.62,7480.0,159.0387,159.0573,158.7686,158.8618,7480.0
2021-07-02 10:15:00,170.61,170.72,170.52,170.72,4115.0,158.8524,158.9549,158.7686,158.9549,4115.0
2021-07-02 10:20:00,170.77,171.02,170.71,171.0,9219.0,159.0014,159.2342,158.9455,159.2156,9219.0
2021-07-02 10:25:00,171.09,171.21,170.92,171.02,13499.0,159.2994,159.4111,159.1411,159.2342,13499.0
2021-07-02 10:30:00,171.03,171.11,170.86,171.03,15465.0,159.2435,159.318,159.0852,159.2435,15465.0
2021-07-02 10:35:00,171.05,171.15,170.9,171.15,6989.0,159.2621,159.3552,159.1225,159.3552,6989.0
2021-07-02 10:40:00,171.18,171.23,171.03,171.07,6743.0,159.3832,159.4297,159.2435,159.2807,6743.0
2021-07-02 10:45:00,171.09,171.16,170.97,170.97,3423.0,159.2994,159.3645,159.1876,159.1876,3423.0
2021-07-02 10:50:00,171.0,171.0,170.83,171.0,4222.0,159.2156,159.2156,159.0573,159.2156,4222.0
2021-07-02 10:55:00,171.03,171.06,170.91,170.95,28570.0,159.2435,159.2714,159.1318,159.169,28570.0
2021-07-02 11:00:00,170.93,171.03,170.54,170.57,7913.0,159.1504,159.2435,158.7873,158.8152,7913.0
2021-07-02 11:05:00,170.57,170.68,170.45,170.66,7005.0,158.8152,158.9176,158.7035,158.899,7005.0
2021-07-02 11:10:00,170.67,170.84,170.47,170.55,4612.0,158.9083,159.0666,158.7221,158.7966,4612.0
2021-07-02 11:15:00,170.55,170.57,170.28,170.34,41183.0,158.7966,158.8152,158.5452,158.601,41183.0
2021-07-02 11:20:00,170.33,170.33,169.93,170.16,30195.0,158.5917,158.5917,158.2193,158.4335,30195.0
2021-07-02 11:25:00,170.16,170.32,169.78,170.31,15236.0,158.4335,158.5824,158.0796,158.5731,15236.0
2021-07-02 11:30:00,170.34,170.37,170.25,170.25,2747.0,158.601,158.629,158.5172,158.5172,2747.0
2021-07-02 11:35:00,170.25,170.43,170.22,170.42,2872.0,158.5172,158.6848,158.4893,158.6755,2872.0
2021-07-02 11:40:00,170.42,170.45,170.27,170.4,3180.0,158.6755,158.7035,158.5359,158.6569,3180.0
2021-07-02 11:45:00,170.4,170.46,170.37,170.38,3319.0,158.6569,158.7128,158.629,158.6383,3319.0
2021-07-02 11:50:00,170.41,170.5,170.4,170.41,2783.0,158.6662,158.75,158.6569,158.6662,2783.0
2021-07-02 11:55:00,170.46,170.5,170.2,170.23,6755.0,158.7128,158.75,158.4707,158.4986,6755.0
2021-07-02 12:00:00,170.24,170.28,170.04,170.05,6037.0,158.5079,158.5452,158.3217,158.331,6037.0
2021-07-02 12:05:00,170.07,170.09,169.76,169.78,5414.0,158.3497,158.3683,158.061,158.0796,5414.0
2021-07-02 12:10:00,169.78,169.9,169.63,169.89,4300.0,158.0796,158.1914,157.94,158.1821,4300.0
2021-07-02 12:15:00,169.96,170.0,169.78,169.8,5576.0,158.2472,158.2845,158.0796,158.0983,5576.0
2021-07-02 12:20:00,169.81,169.95,169.74,169.75,3360.0,158.1076,158.2379,158.0424,158.0517,3360.0
2021-07-02 12:25:00,169.78,169.82,169.65,169.66,4051.0,158.0796,158.1169,157.9586,157.9679,4051.0
2021-07-02 12:30:00,169.66,169.98,169.66,169.98,6638.0,157.9679,158.2659,157.9679,158.2659,6638.0
2021-07-02 12:35:00,170.03,170.04,169.84,170.04,5734.0,158.3124,158.3217,158.1355,158.3217,5734.0
2021-07-02 12:40:00,170.08,170.11,169.93,170.02,8794.0,158.359,158.3869,158.2193,158.3031,8794.0
2021-07-02 12:45:00,170.02,170.14,169.98,170.09,17778.0,158.3031,158.4148,158.2659,158.3683,17778.0
2021-07-02 12:50:00,170.09,170.17,170.05,170.1,9168.0,158.3683,158.4428,158.331,158.3776,9168.0
2021-07-02 12:55:00,170.12,170.24,170.11,170.23,3374.0,158.3962,158.5079,158.3869,158.4986,3374.0
2021-07-02 13:00:00,170.26,170.36,170.26,170.29,4415.0,158.5266,158.6197,158.5266,158.5545,4415.0
2021-07-02 13:05:00,170.29,170.3,170.21,170.26,3213.0,158.5545,158.5638,158.48,158.5266,3213.0
2021-07-02 13:10:00,170.25,170.35,170.22,170.35,8534.0,158.5172,158.6104,158.4893,158.6104,8534.0
2021-07-02 13:15:00,170.43,170.43,170.31,170.39,7204.0,158.6848,158.6848,158.5731,158.6476,7204.0
2021-07-02 13:20:00,170.38,170.44,170.32,170.38,10960.0,158.6383,158.6942,158.5824,158.6383,10960.0
2021-07-02 13:25:00,170.39,170.46,170.36,170.38,4877.0,158.6476,158.7128,158.6197,158.6383,4877.0
2021-07-02 13:30:00,170.39,170.52,170.38,170.48,3830.0,158.6476,158.7686,158.6383,158.7314,3830.0
2021-07-02 13:35:00,170.47,170.72,170.47,170.68,8872.0,158.7221,158.9549,158.7221,158.9176,8872.0
2021-07-02 13:40:00,170.68,170.72,170.56,170.62,11753.0,158.9176,158.9549,158.8059,158.8618,11753.0
2021-07-02 13:45:00,170.56,170.56,170.47,170.47,3946.0,158.8059,158.8059,158.7221,158.7221,3946.0
2021-07-02 13:50:00,170.48,170.51,170.4,170.43,3519.0,158.7314,158.7593,158.6569,158.6848,3519.0
2021-07-02 13:55:00,170.45,170.5,170.42,170.43,2975.0,158.7035,158.75,158.6755,158.6848,2975.0
2021-07-02 14:00:00,170.42,170.56,170.42,170.54,2799.0,158.6755,158.8059,158.6755,158.7873,2799.0
2021-07-02 14:05:00,170.54,170.66,170.53,170.63,3053.0,158.7873,158.899,158.778,158.8711,3053.0
2021-07-02 14:10:00,170.63,170.66,170.59,170.6,3421.0,158.8711,158.899,158.8338,158.8431,3421.0
2021-07-02 14:15:00,170.6,170.62,170.52,170.52,4674.0,158.8431,158.8618,158.7686,158.7686,4674.0
2021-07-02 14:20:00,170.52,170.57,170.49,170.56,3468.0,158.7686,158.8152,158.7407,158.8059,3468.0
2021-07-02 14:25:00,170.55,170.55,170.47,170.5,3655.0,158.7966,158.7966,158.7221,158.75,3655.0
2021-07-02 14:30:00,170.49,170.49,170.45,170.45,4605.0,158.7407,158.7407,158.7035,158.7035,4605.0
2021-07-02 14:35:00,170.46,170.49,170.4,170.4,3419.0,158.7128,158.7407,158.6569,158.6569,3419.0
2021-07-02 14:40:00,170.42,170.43,170.35,170.41,4635.0,158.6755,158.6848,158.6104,158.6662,4635.0
2021-07-02 14:45:00,170.43,170.46,170.38,170.41,4000.0,158.6848,158.7128,158.6383,158.6662,4000.0
2021-07-02 14:50:00,170.42,170.42,170.3,170.32,4420.0,158.6755,158.6755,158.5638,158.5824,4420.0
2021-07-02 14:55:00,170.32,170.44,170.3,170.38,5035.0,158.5824,158.6942,158.5638,158.6383,5035.0
2021-07-02 15:00:00,170.37,170.45,170.35,170.43,7325.0,158.629,158.7035,158.6104,158.6848,7325.0
2021-07-02 15:05:00,170.49,170.52,170.38,170.52,6934.0,158.7407,158.7686,158.6383,158.7686,6934.0
2021-07-02 15:10:00,170.55,170.6,170.52,170.54,6385.0,158.7966,158.8431,158.7686,158.7873,6385.0
2021-07-02 15:15:00,170.58,170.61,170.5,170.51,6498.0,158.8245,158.8524,158.75,158.7593,6498.0
2021-07-02 15:20:00,170.5,170.55,170.49,170.53,5338.0,158.75,158.7966,158.7407,158.778,5338.0
2021-07-02 15:25:00,170.54,170.56,170.48,170.53,6240.0,158.7873,158.8059,158.7314,158.778,6240.0
2021-07-02 15:30:00,170.54,170.63,170.52,170.63,5701.0,158.7873,158.8711,158.7686,158.8711,5701.0
2021-07-02 15:35:00,170.63,170.66,170.54,170.61,10328.0,158.8711,158.899,158.7873,158.8524,10328.0
2021-07-02 15:40:00,170.63,170.63,170.47,170.5,8682.0,158.8711,158.8711,158.7221,158.75,8682.0
2021-07-02 15:45:00,170.48,170.53,170.38,170.43,12127.0,158.7314,158.778,158.6383,158.6848,12127.0
2021-07-02 15:50:00,170.57,170.75,170.52,170.71,36367.0,158.8152,158.9828,158.7686,158.9455,36367.0
2021-07-02 15:55:00,170.7,170.85,170.47,170.69,93231.0,158.9362,159.0759,158.7221,158.9269,93231.0
2021-07-06 09:30:00,171.58,171.58,170.39,170.43,54534.0,159.7556,159.7556,158.6476,158.6848,54534.0
2021-07-06 09:35:00,170.4,170.4,169.88,169.97,17300.0,158.6569,158.6569,158.1727,158.2565,17300.0
2021-07-06 09:40:00,170.05,170.06,169.41,169.45,15525.0,158.331,158.3403,157.7351,157.7724,15525.0
2021-07-06 09:45:00,169.45,170.08,169.38,169.91,32983.0,157.7724,158.359,157.7072,158.2007,32983.0
2021-07-06 09:50:00,169.92,170.08,169.53,169.62,9219.0,158.21,158.359,157.8469,157.9307,9219.0
2021-07-06 09:55:00,169.6,169.81,169.53,169.53,9286.0,157.912,158.1076,157.8469,157.8469,9286.0
2021-07-06 10:00:00,169.58,169.78,169.14,169.19,14878.0,157.8934,158.0796,157.4837,157.5303,14878.0
2021-07-06 10:05:00,169.2,169.72,169.2,169.68,5584.0,157.5396,158.0238,157.5396,157.9865,5584.0
2021-07-06 10:10:00,169.62,169.74,169.49,169.7,9333.0,157.9307,158.0424,157.8096,158.0052,9333.0
2021-07-06 10:15:00,169.71,169.71,169.18,169.24,7371.0,158.0145,158.0145,157.521,157.5769,7371.0
2021-07-06 10:20:00,169.33,169.38,169.12,169.23,7249.0,157.6607,157.7072,157.4651,157.5675,7249.0
2021-07-06 10:25:00,169.18,169.28,169.04,169.08,6340.0,157.521,157.6141,157.3906,157.4279,6340.0
2021-07-06 10:30:00,169.07,169.12,168.8,168.8,12546.0,157.4186,157.4651,157.1672,157.1672,12546.0
2021-07-06 10:35:00,168.86,169.03,168.63,168.95,11546.0,157.223,157.3813,157.0089,157.3068,11546.0
2021-07-06 10:40:00,168.88,169.08,168.87,168.99,41833.0,157.2417,157.4279,157.2324,157.3441,41833.0
2021-07-06 10:45:00,169.0,169.16,168.88,169.16,39044.0,157.3534,157.5024,157.2417,157.5024,39044.0
2021-07-06 10:50:00,169.17,169.22,169.05,169.11,12146.0,157.5117,157.5582,157.3999,157.4558,12146.0
2021-07-06 10:55:00,169.11,169.17,169.03,169.05,26534.0,157.4558,157.5117,157.3813,157.3999,26534.0
2021-07-06 11:00:00,169.06,169.06,168.79,168.86,21869.0,157.4093,157.4093,157.1579,157.223,21869.0
2021-07-06 11:05:00,168.83,169.34,168.83,169.33,11059.0,157.1951,157.67,157.1951,157.6607,11059.0
2021-07-06 11:10:00,169.32,169.32,169.18,169.2,9132.0,157.6513,157.6513,157.521,157.5396,9132.0
2021-07-06 11:15:00,169.18,169.24,168.87,168.87,15339.0,157.521,157.5769,157.2324,157.2324,15339.0
2021-07-06 11:20:00,168.9,169.15,168.9,169.05,9467.0,157.2603,157.4931,157.2603,157.3999,9467.0
2021-07-06 11:25:00,169.08,169.22,168.9,169.22,9540.0,157.4279,157.5582,157.2603,157.5582,9540.0
2021-07-06 11:30:00,169.19,169.21,169.13,169.18,7811.0,157.5303,157.5489,157.4744,157.521,7811.0
2021-07-06 11:35:00,169.24,169.32,169.23,169.29,7001.0,157.5769,157.6513,157.5675,157.6234,7001.0
2021-07-06 11:40:00,169.31,169.42,169.25,169.25,8815.0,157.642,157.7444,157.5862,157.5862,8815.0
2021-07-06 11:45:00,169.24,169.3,169.13,169.3,7100.0,157.5769,157.6327,157.4744,157.6327,7100.0
2021-07-06 11:50:00,169.28,169.36,169.18,169.18,7539.0,157.6141,157.6886,157.521,157.521,7539.0
2021-07-06 11:55:00,169.19,169.35,169.15,169.27,30692.0,157.5303,157.6793,157.4931,157.6048,30692.0
2021-07-06 12:00:00,169.24,169.24,168.81,168.81,11324.0,157.5769,157.5769,157.1765,157.1765,11324.0
2021-07-06 12:05:00,168.78,168.86,167.92,167.99,28259.0,157.1486,157.223,156.3478,156.413,28259.0
2021-07-06 12:10:00,168.0,168.03,167.47,167.49,31028.0,156.4223,156.4502,155.9288,155.9475,31028.0
2021-07-06 12:15:00,167.48,167.48,166.82,166.94,27399.0,155.9381,155.9381,155.3236,155.4354,27399.0
2021-07-06 12:20:00,166.9,167.4,166.75,167.38,24771.0,155.3981,155.8637,155.2585,155.845,24771.0
2021-07-06 12:25:00,167.38,167.52,167.2,167.39,8789.0,155.845,155.9754,155.6774,155.8543,8789.0
2021-07-06 12:30:00,167.38,167.45,167.26,167.45,10352.0,155.845,155.9102,155.7333,155.9102,10352.0
2021-07-06 12:35:00,167.45,167.54,167.33,167.54,4733.0,155.9102,155.994,155.7985,155.994,4733.0
2021-07-06 12:40:00,167.53,167.56,167.37,167.56,6178.0,155.9847,156.0126,155.8357,156.0126,6178.0
2021-07-06 12:45:00,167.54,167.64,167.39,167.56,6485.0,155.994,156.0871,155.8543,156.0126,6485.0
2021-07-06 12:50:00,167.6,167.72,167.57,167.66,4621.0,156.0499,156.1616,156.0219,156.1057,4621.0
2021-07-06 12:55:00,167.67,168.03,167.65,167.98,14631.0,156.115,156.4502,156.0964,156.4037,14631.0
2021-07-06 13:00:00,167.95,167.96,167.82,167.93,6044.0,156.3758,156.3851,156.2547,156.3571,6044.0
2021-07-06 13:05:00,167.97,168.05,167.91,168.04,5941.0,156.3944,156.4689,156.3385,156.4596,5941.0
2021-07-06 13:10:00,168.03,168.06,167.92,168.05,4883.0,156.4502,156.4782,156.3478,156.4689,4883.0
2021-07-06 13:15:00,168.05,168.07,167.95,168.03,8538.0,156.4689,156.4875,156.3758,156.4502,8538.0
2021-07-06 13:20:00,168.05,168.07,167.91,168.04,23953.0,156.4689,156.4875,156.3385,156.4596,23953.0
2021-07-06 13:25:00,168.05,168.05,167.94,168.0,8562.0,156.4689,156.4689,156.3664,156.4223,8562.0
2021-07-06 13:30:00,167.96,167.99,167.87,167.9,7477.0,156.3851,156.413,156.3013,156.3292,7477.0
2021-07-06 13:35:00,167.89,167.94,167.81,167.93,8678.0,156.3199,156.3664,156.2454,156.3571,8678.0
2021-07-06 13:40:00,167.96,168.12,167.88,168.08,6611.0,156.3851,156.534,156.3106,156.4968,6611.0
2021-07-06 13:45:00,168.09,168.09,167.98,168.04,3394.0,156.5061,156.5061,156.4037,156.4596,3394.0
2021-07-06 13:50:00,168.04,168.16,168.04,168.15,4587.0,156.4596,156.5713,156.4596,156.562,4587.0
2021-07-06 13:55:00,168.11,168.15,168.04,168.08,7956.0,156.5247,156.562,156.4596,156.4968,7956.0
2021-07-06 14:00:00,168.12,168.19,168.06,168.19,5589.0,156.534,156.5992,156.4782,156.5992,5589.0
2021-07-06 14:05:00,168.2,168.28,168.16,168.22,6652.0,156.6085,156.683,156.5713,156.6271,6652.0
2021-07-06 14:10:00,168.2,168.24,168.15,168.23,5389.0,156.6085,156.6458,156.562,156.6365,5389.0
2021-07-06 14:15:00,168.26,168.35,168.2,168.33,11612.0,156.6644,156.7482,156.6085,156.7296,11612.0
2021-07-06 14:20:00,168.32,168.35,168.21,168.23,6438.0,156.7203,156.7482,156.6178,156.6365,6438.0
2021-07-06 14:25:00,168.17,168.25,168.16,168.19,6276.0,156.5806,156.6551,156.5713,156.5992,6276.0
2021-07-06 14:30:00,168.23,168.27,168.18,168.19,3774.0,156.6365,156.6737,156.5899,156.5992,3774.0
2021-07-06 14:35:00,168.17,168.22,168.11,168.2,6297.0,156.5806,156.6271,156.5247,156.6085,6297.0
2021-07-06 14:40:00,168.2,168.31,168.15,168.16,6234.0,156.6085,156.7109,156.562,156.5713,6234.0
2021-07-06 14:45:00,168.16,168.21,168.09,168.09,8777.0,156.5713,156.6178,156.5061,156.5061,8777.0
2021-07-06 14:50:00,168.13,168.14,168.01,168.07,9810.0,156.5433,156.5527,156.4316,156.4875,9810.0
2021-07-06 14:55:00,168.03,168.11,167.97,168.06,13263.0,156.4502,156.5247,156.3944,156.4782,13263.0
2021-07-06 15:00:00,168.04,168.14,167.97,167.97,10068.0,156.4596,156.5527,156.3944,156.3944,10068.0
2021-07-06 15:05:00,167.97,168.07,167.97,168.06,8291.0,156.3944,156.4875,156.3944,156.4782,8291.0
2021-07-06 15:10:00,168.05,168.14,168.0,168.12,9605.0,156.4689,156.5527,156.4223,156.534,9605.0
2021-07-06 15:15:00,168.11,168.14,167.94,167.95,10549.0,156.5247,156.5527,156.3664,156.3758,10549.0
2021-07-06 15:20:00,167.96,168.21,167.96,168.2,12228.0,156.3851,156.6178,156.3851,156.6085,12228.0
2021-07-06 15:25:00,168.21,168.31,168.21,168.26,7384.0,156.6178,156.7109,156.6178,156.6644,7384.0
2021-07-06 15:30:00,168.27,168.33,168.24,168.3,12209.0,156.6737,156.7296,156.6458,156.7016,12209.0
2021-07-06 15:35:00,168.33,168.38,168.26,168.31,10024.0,156.7296,156.7761,156.6644,156.7109,10024.0
2021-07-06 15:40:00,168.29,168.5,168.29,168.4,15205.0,156.6923,156.8879,156.6923,156.7947,15205.0
2021-07-06 15:45:00,168.4,168.41,168.26,168.31,21277.0,156.7947,156.8041,156.6644,156.7109,21277.0
2021-07-06 15:50:00,168.33,168.55,168.26,168.3,42233.0,156.7296,156.9344,156.6644,156.7016,42233.0
2021-07-06 15:55:00,168.33,168.4,168.25,168.32,67389.0,156.7296,156.7947,156.6551,156.7203,67389.0
2021-07-07 09:30:00,169.27,169.43,168.07,168.57,54038.0,157.6048,157.7538,156.4875,156.953,54038.0
2021-07-07 09:35:00,168.43,169.34,168.3,168.69,48822.0,156.8227,157.67,156.7016,157.0648,48822.0
2021-07-07 09:40:00,168.73,169.19,168.34,169.03,63649.0,157.102,157.5303,156.7389,157.3813,63649.0
2021-07-07 09:45:00,169.08,169.08,168.33,168.36,47435.0,157.4279,157.4279,156.7296,156.7575,47435.0
2021-07-07 09:50:00,168.28,168.29,167.66,167.82,21900.0,156.683,156.6923,156.1057,156.2547,21900.0
2021-07-07 09:55:00,167.86,167.88,167.23,167.31,60102.0,156.292,156.3106,155.7054,155.7799,60102.0
2021-07-07 10:00:00,167.34,167.52,166.73,167.08,47840.0,155.8078,155.9754,155.2398,155.5657,47840.0
2021-07-07 10:05:00,167.07,167.26,166.93,167.0,19671.0,155.5564,155.7333,155.426,155.4912,19671.0
2021-07-07 10:10:00,167.02,167.12,166.79,166.79,38146.0,155.5098,155.603,155.2957,155.2957,38146.0
2021-07-07 10:15:00,166.82,167.17,166.56,167.17,35551.0,155.3236,155.6495,155.0815,155.6495,35551.0
2021-07-07 10:20:00,167.18,167.31,166.9,167.0,38421.0,155.6588,155.7799,155.3981,155.4912,38421.0
2021-07-07 10:25:00,166.98,167.09,166.43,166.53,38501.0,155.4726,155.575,154.9605,155.0536,38501.0
2021-07-07 10:30:00,166.49,166.54,166.06,166.21,62852.0,155.0164,155.0629,154.616,154.7557,62852.0
2021-07-07 10:35:00,166.25,166.47,166.13,166.15,31987.0,154.7929,154.9977,154.6812,154.6998,31987.0
2021-07-07 10:40:00,166.13,166.28,165.4,165.47,59691.0,154.6812,154.8208,154.0015,154.0667,59691.0
2021-07-07 10:45:00,165.47,165.85,165.46,165.68,21140.0,154.0667,154.4205,154.0574,154.2622,21140.0
2021-07-07 10:50:00,165.64,165.86,165.17,165.23,62751.0,154.2249,154.4298,153.7873,153.8432,62751.0
2021-07-07 10:55:00,165.24,165.38,165.14,165.22,41836.0,153.8525,153.9829,153.7594,153.8339,41836.0
2021-07-07 11:00:00,165.22,165.65,165.15,165.29,94043.0,153.8339,154.2343,153.7687,153.8991,94043.0
2021-07-07 11:05:00,165.34,165.4,164.95,165.24,61874.0,153.9456,154.0015,153.5825,153.8525,61874.0
2021-07-07 11:10:00,165.21,165.35,164.9,165.33,38043.0,153.8246,153.9549,153.5359,153.9363,38043.0
2021-07-07 11:15:00,165.41,165.5,165.26,165.37,25192.0,154.0108,154.0946,153.8711,153.9736,25192.0
2021-07-07 11:20:00,165.39,165.55,165.24,165.41,23251.0,153.9922,154.1411,153.8525,154.0108,23251.0
2021-07-07 11:25:00,165.4,165.4,165.13,165.21,19695.0,154.0015,154.0015,153.7501,153.8246,19695.0
2021-07-07 11:30:00,165.23,165.25,164.84,164.86,23164.0,153.8432,153.8618,153.4801,153.4987,23164.0
2021-07-07 11:35:00,164.87,165.04,164.78,164.93,30962.0,153.508,153.6663,153.4242,153.5639,30962.0
2021-07-07 11:40:00,164.98,165.23,164.86,165.18,42307.0,153.6104,153.8432,153.4987,153.7966,42307.0
2021-07-07 11:45:00,165.17,165.42,165.15,165.36,22010.0,153.7873,154.0201,153.7687,153.9642,22010.0
2021-07-07 11:50:00,165.38,165.7,165.38,165.56,16197.0,153.9829,154.2808,153.9829,154.1505,16197.0
2021-07-07 11:55:00,165.61,165.79,165.55,165.79,15491.0,154.197,154.3646,154.1411,154.3646,15491.0
2021-07-07 12:00:00,165.8,166.06,165.72,166.06,20922.0,154.3739,154.616,154.2994,154.616,20922.0
2021-07-07 12:05:00,166.02,166.16,165.96,166.04,29860.0,154.5788,154.7091,154.5229,154.5974,29860.0
2021-07-07 12:10:00,166.03,166.07,165.72,165.79,34188.0,154.5881,154.6253,154.2994,154.3646,34188.0
2021-07-07 12:15:00,165.79,165.93,165.64,165.67,16986.0,154.3646,154.495,154.2249,154.2529,16986.0
2021-07-07 12:20:00,165.68,165.7,165.34,165.49,19927.0,154.2622,154.2808,153.9456,154.0853,19927.0
2021-07-07 12:25:00,165.46,165.56,165.37,165.42,18306.0,154.0574,154.1505,153.9736,154.0201,18306.0
2021-07-07 12:30:00,165.42,165.51,165.33,165.51,12496.0,154.0201,154.1039,153.9363,154.1039,12496.0
2021-07-07 12:35:00,165.56,165.56,165.35,165.42,9798.0,154.1505,154.1505,153.9549,154.0201,9798.0
2021-07-07 12:40:00,165.42,165.54,165.4,165.46,19726.0,154.0201,154.1318,154.0015,154.0574,19726.0
2021-07-07 12:45:00,165.48,165.55,165.42,165.5,11623.0,154.076,154.1411,154.0201,154.0946,11623.0
2021-07-07 12:50:00,165.52,165.66,165.5,165.59,11406.0,154.1132,154.2436,154.0946,154.1784,11406.0
2021-07-07 12:55:00,165.7,165.76,165.5,165.6,21504.0,154.2808,154.3367,154.0946,154.1877,21504.0
2021-07-07 13:00:00,165.65,165.74,165.55,165.7,15728.0,154.2343,154.3181,154.1411,154.2808,15728.0
2021-07-07 13:05:00,165.7,165.96,165.69,165.92,17667.0,154.2808,154.5229,154.2715,154.4857,17667.0
2021-07-07 13:10:00,165.93,166.11,165.92,166.11,13955.0,154.495,154.6626,154.4857,154.6626,13955.0
2021-07-07 13:15:00,166.09,166.16,165.97,165.97,15294.0,154.6439,154.7091,154.5322,154.5322,15294.0
2021-07-07 13:20:00,166.0,166.01,165.74,165.74,14957.0,154.5601,154.5694,154.3181,154.3181,14957.0
2021-07-07 13:25:00,165.72,165.86,165.67,165.76,7945.0,154.2994,154.4298,154.2529,154.3367,7945.0
2021-07-07 13:30:00,165.72,165.79,165.61,165.78,6136.0,154.2994,154.3646,154.197,154.3553,6136.0
2021-07-07 13:35:00,165.79,165.79,165.61,165.68,8999.0,154.3646,154.3646,154.197,154.2622,8999.0
2021-07-07 13:40:00,165.68,165.75,165.56,165.63,12367.0,154.2622,154.3274,154.1505,154.2156,12367.0
2021-07-07 13:45:00,165.65,165.72,165.62,165.67,14663.0,154.2343,154.2994,154.2063,154.2529,14663.0
2021-07-07 13:50:00,165.66,165.97,165.64,165.92,12524.0,154.2436,154.5322,154.2249,154.4857,12524.0
2021-07-07 13:55:00,165.87,165.93,165.7,165.7,7602.0,154.4391,154.495,154.2808,154.2808,7602.0
2021-07-07 14:00:00,165.72,166.1,165.72,166.01,13818.0,154.2994,154.6532,154.2994,154.5694,13818.0
2021-07-07 14:05:00,165.95,166.0,165.85,165.91,10173.0,154.5136,154.5601,154.4205,154.4763,10173.0
2021-07-07 14:10:00,165.9,165.93,165.64,165.65,9984.0,154.467,154.495,154.2249,154.2343,9984.0
2021-07-07 14:15:00,165.62,165.69,165.49,165.66,8514.0,154.2063,154.2715,154.0853,154.2436,8514.0
2021-07-07 14:20:00,165.66,165.66,165.39,165.39,8024.0,154.2436,154.2436,153.9922,153.9922,8024.0
2021-07-07 14:25:00,165.41,165.56,165.31,165.32,8532.0,154.0108,154.1505,153.9177,153.927,8532.0
2021-07-07 14:30:00,165.32,165.32,165.11,165.13,35104.0,153.927,153.927,153.7315,153.7501,35104.0
2021-07-07 14:35:00,165.13,165.13,164.64,164.68,50740.0,153.7501,153.7501,153.2939,153.3311,50740.0
2021-07-07 14:40:00,164.7,165.02,164.69,164.97,10960.0,153.3497,153.6477,153.3404,153.6011,10960.0
2021-07-07 14:45:00,164.99,165.33,164.98,165.31,11915.0,153.6197,153.9363,153.6104,153.9177,11915.0
2021-07-07 14:50:00,165.31,165.39,165.25,165.35,8946.0,153.9177,153.9922,153.8618,153.9549,8946.0
2021-07-07 14:55:00,165.35,165.55,165.35,165.48,16484.0,153.9549,154.1411,153.9549,154.076,16484.0
2021-07-07 15:00:00,165.46,165.68,165.46,165.66,15020.0,154.0574,154.2622,154.0574,154.2436,15020.0
2021-07-07 15:05:00,165.66,165.78,165.58,165.72,38585.0,154.2436,154.3553,154.1691,154.2994,38585.0
2021-07-07 15:10:00,165.75,165.92,165.74,165.86,52318.0,154.3274,154.4857,154.3181,154.4298,52318.0
2021-07-07 15:15:00,165.87,165.91,165.73,165.73,18848.0,154.4391,154.4763,154.3087,154.3087,18848.0
2021-07-07 15:20:00,165.73,165.84,165.61,165.65,9655.0,154.3087,154.4112,154.197,154.2343,9655.0
2021-07-07 15:25:00,165.63,165.65,165.49,165.58,15369.0,154.2156,154.2343,154.0853,154.1691,15369.0
2021-07-07 15:30:00,165.58,165.62,165.44,165.56,25458.0,154.1691,154.2063,154.0387,154.1505,25458.0
2021-07-07 15:35:00,165.54,165.81,165.54,165.78,21462.0,154.1318,154.3832,154.1318,154.3553,21462.0
2021-07-07 15:40:00,165.8,165.84,165.62,165.66,17869.0,154.3739,154.4112,154.2063,154.2436,17869.0
2021-07-07 15:45:00,165.72,165.8,165.63,165.72,33508.0,154.2994,154.3739,154.2156,154.2994,33508.0
2021-07-07 15:50:00,165.76,165.97,165.64,165.69,55993.0,154.3367,154.5322,154.2249,154.2715,55993.0
2021-07-07 15:55:00,165.67,165.67,165.34,165.42,162452.0,154.2529,154.2529,153.9456,154.0201,162452.0
2021-07-08 09:30:00,162.63,162.67,160.69,161.1,121792.0,151.4224,151.4596,149.6161,149.9978,121792.0
2021-07-08 09:35:00,161.09,161.32,160.55,160.78,41375.0,149.9885,150.2027,149.4857,149.6999,41375.0
2021-07-08 09:40:00,160.86,161.1,160.25,160.29,53654.0,149.7744,149.9978,149.2064,149.2436,53654.0
2021-07-08 09:45:00,160.27,160.61,160.18,160.48,43611.0,149.225,149.5416,149.1412,149.4205,43611.0
2021-07-08 09:50:00,160.5,161.86,160.41,161.84,53929.0,149.4392,150.7054,149.3554,150.6868,53929.0
2021-07-08 09:55:00,161.89,162.33,161.84,162.21,57982.0,150.7334,151.1431,150.6868,151.0313,57982.0
2021-07-08 10:00:00,162.23,162.34,161.71,162.13,52540.0,151.0499,151.1524,150.5658,150.9568,52540.0
2021-07-08 10:05:00,162.16,162.23,161.79,161.81,18782.0,150.9848,151.0499,150.6403,150.6589,18782.0
2021-07-08 10:10:00,161.71,162.39,161.7,162.28,13084.0,150.5658,151.1989,150.5565,151.0965,13084.0
2021-07-08 10:15:00,162.26,162.59,162.07,162.4,20731.0,151.0779,151.3851,150.901,151.2082,20731.0
2021-07-08 10:20:00,162.42,162.58,162.07,162.24,15833.0,151.2269,151.3758,150.901,151.0593,15833.0
2021-07-08 10:25:00,162.26,163.35,162.25,163.28,13774.0,151.0779,152.0928,151.0686,152.0276,13774.0
2021-07-08 10:30:00,163.39,163.61,163.34,163.56,23635.0,152.13,152.3348,152.0835,152.2883,23635.0
2021-07-08 10:35:00,163.57,163.74,163.17,163.36,19785.0,152.2976,152.4559,151.9252,152.1021,19785.0
2021-07-08 10:40:00,163.35,163.63,163.02,163.6,8881.0,152.0928,152.3535,151.7855,152.3255,8881.0
2021-07-08 10:45:00,163.57,163.7,163.25,163.32,9354.0,152.2976,152.4186,151.9997,152.0648,9354.0
2021-07-08 10:50:00,163.31,163.48,163.21,163.4,19353.0,152.0555,152.2138,151.9624,152.1393,19353.0
2021-07-08 10:55:00,163.36,163.38,162.86,162.86,30044.0,152.1021,152.1207,151.6365,151.6365,30044.0
2021-07-08 11:00:00,162.91,163.05,162.82,162.98,17324.0,151.6831,151.8134,151.5993,151.7483,17324.0
2021-07-08 11:05:00,162.99,163.62,162.99,163.62,13412.0,151.7576,152.3442,151.7576,152.3442,13412.0
2021-07-08 11:10:00,163.66,163.72,163.55,163.64,7023.0,152.3814,152.4373,152.279,152.3628,7023.0
2021-07-08 11:15:00,163.67,163.89,163.56,163.72,10186.0,152.3907,152.5955,152.2883,152.4373,10186.0
2021-07-08 11:20:00,163.63,163.63,163.29,163.53,11029.0,152.3535,152.3535,152.0369,152.2604,11029.0
2021-07-08 11:25:00,163.5,163.83,163.5,163.76,18792.0,152.2324,152.5397,152.2324,152.4745,18792.0
2021-07-08 11:30:00,163.79,163.85,163.57,163.66,9059.0,152.5024,152.5583,152.2976,152.3814,9059.0
2021-07-08 11:35:00,163.71,163.9,163.5,163.85,8082.0,152.428,152.6049,152.2324,152.5583,8082.0
2021-07-08 11:40:00,163.89,163.94,163.6,163.63,23059.0,152.5955,152.6421,152.3255,152.3535,23059.0
2021-07-08 11:45:00,163.64,163.74,163.56,163.7,8051.0,152.3628,152.4559,152.2883,152.4186,8051.0
2021-07-08 11:50:00,163.7,163.88,163.61,163.84,10349.0,152.4186,152.5862,152.3348,152.549,10349.0
2021-07-08 11:55:00,163.83,163.94,163.66,163.94,8714.0,152.5397,152.6421,152.3814,152.6421,8714.0
2021-07-08 12:00:00,163.95,164.02,163.82,163.86,8069.0,152.6514,152.7166,152.5304,152.5676,8069.0
2021-07-08 12:05:00,163.87,164.18,163.87,164.15,9257.0,152.5769,152.8656,152.5769,152.8376,9257.0
2021-07-08 12:10:00,164.14,164.14,163.93,163.98,7189.0,152.8283,152.8283,152.6328,152.6793,7189.0
2021-07-08 12:15:00,164.0,164.03,163.85,163.91,8732.0,152.698,152.7259,152.5583,152.6142,8732.0
2021-07-08 12:20:00,163.89,164.02,163.87,163.93,12508.0,152.5955,152.7166,152.5769,152.6328,12508.0
2021-07-08 12:25:00,163.88,164.14,163.84,164.11,14825.0,152.5862,152.8283,152.549,152.8004,14825.0
2021-07-08 12:30:00,164.14,164.3,164.11,164.21,9477.0,152.8283,152.9773,152.8004,152.8935,9477.0
2021-07-08 12:35:00,164.18,164.21,163.97,163.99,11716.0,152.8656,152.8935,152.67,152.6887,11716.0
2021-07-08 12:40:00,164.0,164.05,163.87,163.93,18912.0,152.698,152.7445,152.5769,152.6328,18912.0
2021-07-08 12:45:00,163.93,163.97,163.81,163.85,9724.0,152.6328,152.67,152.5211,152.5583,9724.0
2021-07-08 12:50:00,163.95,164.02,163.84,164.02,5607.0,152.6514,152.7166,152.549,152.7166,5607.0
2021-07-08 12:55:00,164.06,164.1,163.72,163.75,12833.0,152.7538,152.7911,152.4373,152.4652,12833.0
2021-07-08 13:00:00,163.76,163.84,163.68,163.69,6879.0,152.4745,152.549,152.4,152.4093,6879.0
2021-07-08 13:05:00,163.68,163.93,163.66,163.82,9203.0,152.4,152.6328,152.3814,152.5304,9203.0
2021-07-08 13:10:00,163.84,163.88,163.59,163.61,13492.0,152.549,152.5862,152.3162,152.3348,13492.0
2021-07-08 13:15:00,163.59,163.78,163.58,163.72,8414.0,152.3162,152.4931,152.3069,152.4373,8414.0
2021-07-08 13:20:00,163.71,163.81,163.54,163.69,9502.0,152.428,152.5211,152.2697,152.4093,9502.0
2021-07-08 13:25:00,163.72,164.13,163.72,164.13,10426.0,152.4373,152.819,152.4373,152.819,10426.0
2021-07-08 13:30:00,164.14,164.19,163.86,163.86,9423.0,152.8283,152.8749,152.5676,152.5676,9423.0
2021-07-08 13:35:00,163.89,163.93,163.79,163.88,7597.0,152.5955,152.6328,152.5024,152.5862,7597.0
2021-07-08 13:40:00,163.88,163.91,163.77,163.84,8322.0,152.5862,152.6142,152.4838,152.549,8322.0
2021-07-08 13:45:00,163.82,163.84,163.6,163.6,9654.0,152.5304,152.549,152.3255,152.3255,9654.0
2021-07-08 13:50:00,163.64,163.65,163.48,163.5,7793.0,152.3628,152.3721,152.2138,152.2324,7793.0
2021-07-08 13:55:00,163.51,163.53,163.3,163.34,9578.0,152.2417,152.2604,152.0462,152.0835,9578.0
2021-07-08 14:00:00,163.35,163.47,163.22,163.32,14245.0,152.0928,152.2045,151.9717,152.0648,14245.0
2021-07-08 14:05:00,163.28,163.31,163.01,163.08,10649.0,152.0276,152.0555,151.7762,151.8414,10649.0
2021-07-08 14:10:00,163.09,163.15,163.04,163.08,9642.0,151.8507,151.9065,151.8041,151.8414,9642.0
2021-07-08 14:15:00,163.1,163.19,162.9,162.96,18392.0,151.86,151.9438,151.6738,151.7296,18392.0
2021-07-08 14:20:00,162.98,163.02,162.79,162.86,39703.0,151.7483,151.7855,151.5714,151.6365,39703.0
2021-07-08 14:25:00,162.85,162.89,162.69,162.78,18454.0,151.6272,151.6645,151.4782,151.562,18454.0
2021-07-08 14:30:00,162.79,163.09,162.65,163.05,14163.0,151.5714,151.8507,151.441,151.8134,14163.0
2021-07-08 14:35:00,163.04,163.05,162.73,162.78,18312.0,151.8041,151.8134,151.5155,151.562,18312.0
2021-07-08 14:40:00,162.79,162.96,162.68,162.96,42794.0,151.5714,151.7296,151.4689,151.7296,42794.0
2021-07-08 14:45:00,162.97,163.01,162.66,162.67,31104.0,151.7389,151.7762,151.4503,151.4596,31104.0
2021-07-08 14:50:00,162.72,162.86,162.57,162.78,11207.0,151.5062,151.6365,151.3665,151.562,11207.0
2021-07-08 14:55:00,162.8,163.08,162.78,163.03,9458.0,151.5807,151.8414,151.562,151.7948,9458.0
2021-07-08 15:00:00,163.03,163.25,162.99,163.25,15744.0,151.7948,151.9997,151.7576,151.9997,15744.0
2021-07-08 15:05:00,163.29,163.31,163.1,163.17,20419.0,152.0369,152.0555,151.86,151.9252,20419.0
2021-07-08 15:10:00,163.2,163.26,163.08,163.12,21131.0,151.9531,152.009,151.8414,151.8786,21131.0
2021-07-08 15:15:00,163.12,163.14,162.93,162.96,10587.0,151.8786,151.8972,151.7017,151.7296,10587.0
2021-07-08 15:20:00,162.99,163.15,162.92,163.08,13167.0,151.7576,151.9065,151.6924,151.8414,13167.0
2021-07-08 15:25:00,163.06,163.28,163.02,163.19,10199.0,151.8227,152.0276,151.7855,151.9438,10199.0
2021-07-08 15:30:00,163.19,163.53,163.17,163.4,18916.0,151.9438,152.2604,151.9252,152.1393,18916.0
2021-07-08 15:35:00,163.41,163.65,163.36,163.62,17880.0,152.1486,152.3721,152.1021,152.3442,17880.0
2021-07-08 15:40:00,163.57,163.57,163.3,163.36,26865.0,152.2976,152.2976,152.0462,152.1021,26865.0
2021-07-08 15:45:00,163.34,163.46,163.2,163.21,27071.0,152.0835,152.1952,151.9531,151.9624,27071.0
2021-07-08 15:50:00,163.16,163.53,162.99,163.41,54456.0,151.9159,152.2604,151.7576,152.1486,54456.0
2021-07-08 15:55:00,163.4,163.98,163.38,163.98,79732.0,152.1393,152.6793,152.1207,152.6793,79732.0
2021-07-09 09:30:00,163.96,164.3,163.5,163.5,36459.0,152.6607,152.9773,152.2324,152.2324,36459.0
2021-07-09 09:35:00,163.36,163.67,162.91,162.98,25347.0,152.1021,152.3907,151.6831,151.7483,25347.0
2021-07-09 09:40:00,162.95,163.51,162.74,163.5,50643.0,151.7203,152.2417,151.5248,152.2324,50643.0
2021-07-09 09:45:00,163.55,163.97,163.5,163.94,24995.0,152.279,152.67,152.2324,152.6421,24995.0
2021-07-09 09:50:00,164.01,164.1,163.84,163.97,18475.0,152.7073,152.7911,152.549,152.67,18475.0
2021-07-09 09:55:00,163.93,164.13,163.67,163.8,16386.0,152.6328,152.819,152.3907,152.5118,16386.0
2021-07-09 10:00:00,163.89,164.02,163.67,163.78,11322.0,152.5955,152.7166,152.3907,152.4931,11322.0
2021-07-09 10:05:00,163.8,163.89,163.61,163.79,8848.0,152.5118,152.5955,152.3348,152.5024,8848.0
2021-07-09 10:10:00,163.82,163.98,163.68,163.96,10022.0,152.5304,152.6793,152.4,152.6607,10022.0
2021-07-09 10:15:00,163.96,164.32,163.96,164.29,10272.0,152.6607,152.9959,152.6607,152.968,10272.0
2021-07-09 10:20:00,164.27,164.54,164.12,164.47,13202.0,152.9494,153.2008,152.8097,153.1356,13202.0
2021-07-09 10:25:00,164.47,164.59,164.38,164.48,11828.0,153.1356,153.2473,153.0518,153.1449,11828.0
2021-07-09 10:30:00,164.44,164.72,164.41,164.7,9700.0,153.1076,153.3683,153.0797,153.3497,9700.0
2021-07-09 10:35:00,164.72,164.74,164.55,164.65,11606.0,153.3683,153.387,153.2101,153.3032,11606.0
2021-07-09 10:40:00,164.66,164.78,164.63,164.77,15885.0,153.3125,153.4242,153.2846,153.4149,15885.0
2021-07-09 10:45:00,164.8,164.93,164.75,164.93,18597.0,153.4428,153.5639,153.3963,153.5639,18597.0
2021-07-09 10:50:00,164.92,165.08,164.82,165.06,19810.0,153.5546,153.7035,153.4615,153.6849,19810.0
2021-07-09 10:55:00,165.06,165.24,164.86,164.94,10098.0,153.6849,153.8525,153.4987,153.5732,10098.0
2021-07-09 11:00:00,164.95,165.16,164.91,165.16,8300.0,153.5825,153.778,153.5453,153.778,8300.0
2021-07-09 11:05:00,165.16,165.36,165.16,165.25,6988.0,153.778,153.9642,153.778,153.8618,6988.0
2021-07-09 11:10:00,165.25,165.45,165.15,165.38,27556.0,153.8618,154.048,153.7687,153.9829,27556.0
2021-07-09 11:15:00,165.4,165.67,165.38,165.51,16174.0,154.0015,154.2529,153.9829,154.1039,16174.0
2021-07-09 11:20:00,165.49,165.64,165.45,165.64,10973.0,154.0853,154.2249,154.048,154.2249,10973.0
2021-07-09 11:25:00,165.65,165.7,165.51,165.67,16952.0,154.2343,154.2808,154.1039,154.2529,16952.0
2021-07-09 11:30:00,165.71,165.82,165.67,165.72,20722.0,154.2901,154.3925,154.2529,154.2994,20722.0
2021-07-09 11:35:00,165.79,165.86,165.71,165.77,20322.0,154.3646,154.4298,154.2901,154.346,20322.0
2021-07-09 11:40:00,165.77,165.93,165.74,165.89,8496.0,154.346,154.495,154.3181,154.4577,8496.0
2021-07-09 11:45:00,165.91,165.97,165.79,165.85,4670.0,154.4763,154.5322,154.3646,154.4205,4670.0
2021-07-09 11:50:00,165.83,165.92,165.83,165.84,3118.0,154.4019,154.4857,154.4019,154.4112,3118.0
2021-07-09 11:55:00,165.88,165.92,165.72,165.77,8807.0,154.4484,154.4857,154.2994,154.346,8807.0
2021-07-09 12:00:00,165.8,165.95,165.8,165.93,4405.0,154.3739,154.5136,154.3739,154.495,4405.0
2021-07-09 12:05:00,165.91,165.93,165.8,165.8,4340.0,154.4763,154.495,154.3739,154.3739,4340.0
2021-07-09 12:10:00,165.79,165.83,165.73,165.76,6220.0,154.3646,154.4019,154.3087,154.3367,6220.0
2021-07-09 12:15:00,165.77,165.82,165.71,165.78,5600.0,154.346,154.3925,154.2901,154.3553,5600.0
2021-07-09 12:20:00,165.79,165.79,165.62,165.64,5327.0,154.3646,154.3646,154.2063,154.2249,5327.0
2021-07-09 12:25:00,165.65,165.83,165.61,165.77,5354.0,154.2343,154.4019,154.197,154.346,5354.0
2021-07-09 12:30:00,165.76,165.77,165.67,165.68,4166.0,154.3367,154.346,154.2529,154.2622,4166.0
2021-07-09 12:35:00,165.67,165.77,165.62,165.77,4073.0,154.2529,154.346,154.2063,154.346,4073.0
2021-07-09 12:40:00,165.79,165.82,165.75,165.8,4217.0,154.3646,154.3925,154.3274,154.3739,4217.0
2021-07-09 12:45:00,165.83,165.83,165.72,165.75,3653.0,154.4019,154.4019,154.2994,154.3274,3653.0
2021-07-09 12:50:00,165.76,165.81,165.68,165.75,5589.0,154.3367,154.3832,154.2622,154.3274,5589.0
2021-07-09 12:55:00,165.77,165.77,165.69,165.71,4336.0,154.346,154.346,154.2715,154.2901,4336.0
2021-07-09 13:00:00,165.69,165.74,165.64,165.73,6442.0,154.2715,154.3181,154.2249,154.3087,6442.0
2021-07-09 13:05:00,165.74,165.75,165.62,165.64,9161.0,154.3181,154.3274,154.2063,154.2249,9161.0
2021-07-09 13:10:00,165.65,165.75,165.61,165.63,12975.0,154.2343,154.3274,154.197,154.2156,12975.0
2021-07-09 13:15:00,165.65,165.7,165.56,165.67,9081.0,154.2343,154.2808,154.1505,154.2529,9081.0
2021-07-09 13:20:00,165.68,165.8,165.68,165.75,4361.0,154.2622,154.3739,154.2622,154.3274,4361.0
2021-07-09 13:25:00,165.76,165.86,165.72,165.83,8813.0,154.3367,154.4298,154.2994,154.4019,8813.0
2021-07-09 13:30:00,165.88,165.91,165.86,165.9,4909.0,154.4484,154.4763,154.4298,154.467,4909.0
2021-07-09 13:35:00,165.85,165.91,165.8,165.87,8755.0,154.4205,154.4763,154.3739,154.4391,8755.0
2021-07-09 13:40:00,165.85,165.95,165.85,165.94,9497.0,154.4205,154.5136,154.4205,154.5043,9497.0
2021-07-09 13:45:00,165.95,166.08,165.94,166.08,13516.0,154.5136,154.6346,154.5043,154.6346,13516.0
2021-07-09 13:50:00,166.07,166.07,165.94,165.95,10200.0,154.6253,154.6253,154.5043,154.5136,10200.0
2021-07-09 13:55:00,165.97,166.06,165.94,166.06,10473.0,154.5322,154.616,154.5043,154.616,10473.0
2021-07-09 14:00:00,166.05,166.12,166.02,166.06,5789.0,154.6067,154.6719,154.5788,154.616,5789.0
2021-07-09 14:05:00,166.03,166.06,165.97,166.03,10184.0,154.5881,154.616,154.5322,154.5881,10184.0
2021-07-09 14:10:00,166.05,166.08,166.0,166.01,7940.0,154.6067,154.6346,154.5601,154.5694,7940.0
2021-07-09 14:15:00,166.05,166.32,166.04,166.3,9629.0,154.6067,154.8581,154.5974,154.8395,9629.0
2021-07-09 14:20:00,166.31,166.37,166.25,166.37,11198.0,154.8488,154.9046,154.7929,154.9046,11198.0
2021-07-09 14:25:00,166.37,166.53,166.37,166.49,9598.0,154.9046,155.0536,154.9046,155.0164,9598.0
2021-07-09 14:30:00,166.51,166.55,166.44,166.5,9708.0,155.035,155.0722,154.9698,155.0257,9708.0
2021-07-09 14:35:00,166.5,166.6,166.48,166.57,7925.0,155.0257,155.1188,155.0071,155.0909,7925.0
2021-07-09 14:40:00,166.55,166.61,166.53,166.58,12785.0,155.0722,155.1281,155.0536,155.1002,12785.0
2021-07-09 14:45:00,166.56,166.61,166.44,166.45,12822.0,155.0815,155.1281,154.9698,154.9791,12822.0
2021-07-09 14:50:00,166.43,166.52,166.41,166.48,18963.0,154.9605,155.0443,154.9419,155.0071,18963.0
2021-07-09 14:55:00,166.48,166.5,166.4,166.48,6989.0,155.0071,155.0257,154.9326,155.0071,6989.0
2021-07-09 15:00:00,166.48,166.59,166.45,166.46,9150.0,155.0071,155.1095,154.9791,154.9884,9150.0
2021-07-09 15:05:00,166.46,166.54,166.45,166.53,12826.0,154.9884,155.0629,154.9791,155.0536,12826.0
2021-07-09 15:10:00,166.53,166.53,166.38,166.4,6047.0,155.0536,155.0536,154.914,154.9326,6047.0
2021-07-09 15:15:00,166.41,166.43,166.33,166.39,9667.0,154.9419,154.9605,154.8674,154.9233,9667.0
2021-07-09 15:20:00,166.4,166.43,166.32,166.38,10275.0,154.9326,154.9605,154.8581,154.914,10275.0
2021-07-09 15:25:00,166.37,166.41,166.32,166.38,10665.0,154.9046,154.9419,154.8581,154.914,10665.0
2021-07-09 15:30:00,166.36,166.38,166.2,166.22,11680.0,154.8953,154.914,154.7464,154.765,11680.0
2021-07-09 15:35:00,166.21,166.3,166.15,166.15,11392.0,154.7557,154.8395,154.6998,154.6998,11392.0
2021-07-09 15:40:00,166.16,166.18,166.06,166.06,15627.0,154.7091,154.7277,154.616,154.616,15627.0
2021-07-09 15:45:00,166.05,166.27,166.02,166.27,18510.0,154.6067,154.8115,154.5788,154.8115,18510.0
2021-07-09 15:50:00,166.37,166.47,166.11,166.39,51469.0,154.9046,154.9977,154.6626,154.9233,51469.0
2021-07-09 15:55:00,166.45,166.5,166.18,166.23,72190.0,154.9791,155.0257,154.7277,154.7743,72190.0
2021-07-12 09:30:00,166.52,167.0,166.48,166.55,23463.0,155.0443,155.4912,155.0071,155.0722,23463.0
2021-07-12 09:35:00,166.71,166.71,166.38,166.4,11733.0,155.2212,155.2212,154.914,154.9326,11733.0
2021-07-12 09:40:00,166.39,166.39,165.77,166.34,13096.0,154.9233,154.9233,154.346,154.8767,13096.0
2021-07-12 09:45:00,166.31,166.34,166.02,166.2,10077.0,154.8488,154.8767,154.5788,154.7464,10077.0
2021-07-12 09:50:00,166.13,166.36,166.02,166.33,5030.0,154.6812,154.8953,154.5788,154.8674,5030.0
2021-07-12 09:55:00,166.45,166.61,166.38,166.43,6754.0,154.9791,155.1281,154.914,154.9605,6754.0
2021-07-12 10:00:00,166.39,166.81,166.36,166.69,17910.0,154.9233,155.3143,154.8953,155.2026,17910.0
2021-07-12 10:05:00,166.73,167.03,166.61,166.99,12844.0,155.2398,155.5192,155.1281,155.4819,12844.0
2021-07-12 10:10:00,166.97,166.97,166.27,166.37,14401.0,155.4633,155.4633,154.8115,154.9046,14401.0
2021-07-12 10:15:00,166.36,166.39,166.14,166.17,11894.0,154.8953,154.9233,154.6905,154.7184,11894.0
2021-07-12 10:20:00,166.17,166.18,165.67,165.84,9781.0,154.7184,154.7277,154.2529,154.4112,9781.0
2021-07-12 10:25:00,165.88,166.22,165.81,166.22,17611.0,154.4484,154.765,154.3832,154.765,17611.0
2021-07-12 10:30:00,166.28,166.38,166.17,166.28,16202.0,154.8208,154.914,154.7184,154.8208,16202.0
2021-07-12 10:35:00,166.37,166.47,166.16,166.25,7700.0,154.9046,154.9977,154.7091,154.7929,7700.0
2021-07-12 10:40:00,166.31,166.36,166.09,166.15,8581.0,154.8488,154.8953,154.6439,154.6998,8581.0
2021-07-12 10:45:00,166.16,166.31,166.03,166.13,8375.0,154.7091,154.8488,154.5881,154.6812,8375.0
2021-07-12 10:50:00,166.11,166.17,166.03,166.11,7068.0,154.6626,154.7184,154.5881,154.6626,7068.0
2021-07-12 10:55:00,166.15,166.27,166.1,166.13,6083.0,154.6998,154.8115,154.6532,154.6812,6083.0
2021-07-12 11:00:00,166.13,166.44,166.1,166.43,7664.0,154.6812,154.9698,154.6532,154.9605,7664.0
2021-07-12 11:05:00,166.4,166.44,166.3,166.35,8046.0,154.9326,154.9698,154.8395,154.886,8046.0
2021-07-12 11:10:00,166.38,166.38,166.09,166.11,9165.0,154.914,154.914,154.6439,154.6626,9165.0
2021-07-12 11:15:00,166.09,166.3,166.08,166.18,8033.0,154.6439,154.8395,154.6346,154.7277,8033.0
2021-07-12 11:20:00,166.2,166.2,166.05,166.12,9564.0,154.7464,154.7464,154.6067,154.6719,9564.0
2021-07-12 11:25:00,166.15,166.26,165.9,165.91,32997.0,154.6998,154.8022,154.467,154.4763,32997.0
2021-07-12 11:30:00,165.89,166.13,165.84,166.13,6757.0,154.4577,154.6812,154.4112,154.6812,6757.0
2021-07-12 11:35:00,166.19,166.42,166.19,166.4,3642.0,154.737,154.9512,154.737,154.9326,3642.0
2021-07-12 11:40:00,166.42,166.85,166.42,166.77,9413.0,154.9512,155.3516,154.9512,155.2771,9413.0
2021-07-12 11:45:00,166.77,167.14,166.77,167.12,6957.0,155.2771,155.6216,155.2771,155.603,6957.0
2021-07-12 11:50:00,167.16,167.31,167.03,167.29,15016.0,155.6402,155.7799,155.5192,155.7612,15016.0
2021-07-12 11:55:00,167.29,167.35,167.17,167.18,8580.0,155.7612,155.8171,155.6495,155.6588,8580.0
2021-07-12 12:00:00,167.18,167.23,167.04,167.07,9390.0,155.6588,155.7054,155.5285,155.5564,9390.0
2021-07-12 12:05:00,167.04,167.08,166.69,166.69,4650.0,155.5285,155.5657,155.2026,155.2026,4650.0
2021-07-12 12:10:00,166.72,166.75,166.61,166.7,3730.0,155.2305,155.2585,155.1281,155.2119,3730.0
2021-07-12 12:15:00,166.71,166.8,166.68,166.7,2987.0,155.2212,155.305,155.1933,155.2119,2987.0
2021-07-12 12:20:00,166.68,166.77,166.59,166.67,2853.0,155.1933,155.2771,155.1095,155.184,2853.0
2021-07-12 12:25:00,166.67,166.71,166.55,166.55,2413.0,155.184,155.2212,155.0722,155.0722,2413.0
2021-07-12 12:30:00,166.53,166.69,166.53,166.6,1780.0,155.0536,155.2026,155.0536,155.1188,1780.0
2021-07-12 12:35:00,166.61,166.65,166.55,166.55,2470.0,155.1281,155.1653,155.0722,155.0722,2470.0
2021-07-12 12:40:00,166.55,166.6,166.49,166.53,3770.0,155.0722,155.1188,155.0164,155.0536,3770.0
2021-07-12 12:45:00,166.54,166.6,166.48,166.56,3400.0,155.0629,155.1188,155.0071,155.0815,3400.0
2021-07-12 12:50:00,166.57,166.58,166.46,166.47,3611.0,155.0909,155.1002,154.9884,154.9977,3611.0
2021-07-12 12:55:00,166.46,166.48,166.38,166.44,4941.0,154.9884,155.0071,154.914,154.9698,4941.0
2021-07-12 13:00:00,166.45,166.48,166.36,166.44,28805.0,154.9791,155.0071,154.8953,154.9698,28805.0
2021-07-12 13:05:00,166.46,166.48,166.31,166.31,17905.0,154.9884,155.0071,154.8488,154.8488,17905.0
2021-07-12 13:10:00,166.33,166.38,166.29,166.33,5447.0,154.8674,154.914,154.8302,154.8674,5447.0
2021-07-12 13:15:00,166.38,166.45,166.32,166.45,5616.0,154.914,154.9791,154.8581,154.9791,5616.0
2021-07-12 13:20:00,166.42,166.55,166.35,166.35,6814.0,154.9512,155.0722,154.886,154.886,6814.0
2021-07-12 13:25:00,166.35,166.36,166.31,166.36,3129.0,154.886,154.8953,154.8488,154.8953,3129.0
2021-07-12 13:30:00,166.38,166.44,166.34,166.44,3660.0,154.914,154.9698,154.8767,154.9698,3660.0
2021-07-12 13:35:00,166.47,166.62,166.47,166.55,2720.0,154.9977,155.1374,154.9977,155.0722,2720.0
2021-07-12 13:40:00,166.55,166.64,166.51,166.6,5050.0,155.0722,155.156,155.035,155.1188,5050.0
2021-07-12 13:45:00,166.6,166.6,166.46,166.49,7705.0,155.1188,155.1188,154.9884,155.0164,7705.0
2021-07-12 13:50:00,166.55,166.63,166.5,166.62,5338.0,155.0722,155.1467,155.0257,155.1374,5338.0
2021-07-12 13:55:00,166.63,166.82,166.62,166.75,6825.0,155.1467,155.3236,155.1374,155.2585,6825.0
2021-07-12 14:00:00,166.75,166.96,166.72,166.95,15530.0,155.2585,155.454,155.2305,155.4447,15530.0
2021-07-12 14:05:00,166.94,167.09,166.94,167.05,6573.0,155.4354,155.575,155.4354,155.5378,6573.0
2021-07-12 14:10:00,167.05,167.11,167.03,167.04,6823.0,155.5378,155.5936,155.5192,155.5285,6823.0
2021-07-12 14:15:00,167.04,167.17,167.03,167.15,4479.0,155.5285,155.6495,155.5192,155.6309,4479.0
2021-07-12 14:20:00,167.14,167.22,167.13,167.19,6428.0,155.6216,155.6961,155.6123,155.6681,6428.0
2021-07-12 14:25:00,167.18,167.19,167.05,167.14,17904.0,155.6588,155.6681,155.5378,155.6216,17904.0
2021-07-12 14:30:00,167.17,167.17,167.07,167.07,5501.0,155.6495,155.6495,155.5564,155.5564,5501.0
2021-07-12 14:35:00,167.06,167.07,166.87,166.93,14055.0,155.5471,155.5564,155.3702,155.426,14055.0
2021-07-12 14:40:00,166.95,167.12,166.93,167.12,5083.0,155.4447,155.603,155.426,155.603,5083.0
2021-07-12 14:45:00,167.13,167.16,167.04,167.05,8002.0,155.6123,155.6402,155.5285,155.5378,8002.0
2021-07-12 14:50:00,167.05,167.13,167.02,167.06,6974.0,155.5378,155.6123,155.5098,155.5471,6974.0
2021-07-12 14:55:00,167.05,167.12,167.0,167.07,6629.0,155.5378,155.603,155.4912,155.5564,6629.0
2021-07-12 15:00:00,167.06,167.07,167.01,167.04,6328.0,155.5471,155.5564,155.5005,155.5285,6328.0
2021-07-12 15:05:00,167.04,167.19,167.04,167.19,5231.0,155.5285,155.6681,155.5285,155.6681,5231.0
2021-07-12 15:10:00,167.2,167.21,167.1,167.1,8323.0,155.6774,155.6868,155.5843,155.5843,8323.0
2021-07-12 15:15:00,167.09,167.14,167.05,167.12,10113.0,155.575,155.6216,155.5378,155.603,10113.0
2021-07-12 15:20:00,167.14,167.28,167.11,167.19,24572.0,155.6216,155.7519,155.5936,155.6681,24572.0
2021-07-12 15:25:00,167.18,167.33,167.18,167.33,8100.0,155.6588,155.7985,155.6588,155.7985,8100.0
2021-07-12 15:30:00,167.34,167.41,167.26,167.32,12966.0,155.8078,155.873,155.7333,155.7892,12966.0
2021-07-12 15:35:00,167.34,167.42,167.18,167.26,23925.0,155.8078,155.8823,155.6588,155.7333,23925.0
2021-07-12 15:40:00,167.29,167.33,167.16,167.2,11477.0,155.7612,155.7985,155.6402,155.6774,11477.0
2021-07-12 15:45:00,167.17,167.34,167.13,167.3,18836.0,155.6495,155.8078,155.6123,155.7705,18836.0
2021-07-12 15:50:00,167.31,167.39,167.19,167.31,33812.0,155.7799,155.8543,155.6681,155.7799,33812.0
2021-07-12 15:55:00,167.33,167.62,167.33,167.56,76162.0,155.7985,156.0685,155.7985,156.0126,76162.0
2021-07-13 09:30:00,167.02,167.26,165.97,166.25,20394.0,155.5098,155.7333,154.5322,154.7929,20394.0
2021-07-13 09:35:00,166.14,166.55,166.14,166.52,14958.0,154.6905,155.0722,154.6905,155.0443,14958.0
2021-07-13 09:40:00,166.55,167.16,166.48,167.16,23161.0,155.0722,155.6402,155.0071,155.6402,23161.0
2021-07-13 09:45:00,167.06,167.45,167.01,167.39,16280.0,155.5471,155.9102,155.5005,155.8543,16280.0
2021-07-13 09:50:00,167.42,167.42,166.92,166.98,11979.0,155.8823,155.8823,155.4167,155.4726,11979.0
2021-07-13 09:55:00,166.95,166.97,166.72,166.95,8489.0,155.4447,155.4633,155.2305,155.4447,8489.0
2021-07-13 10:00:00,166.95,167.36,166.92,167.02,16001.0,155.4447,155.8264,155.4167,155.5098,16001.0
2021-07-13 10:05:00,167.03,167.14,166.97,167.1,5006.0,155.5192,155.6216,155.4633,155.5843,5006.0
2021-07-13 10:10:00,167.12,167.44,167.12,167.29,8381.0,155.603,155.9009,155.603,155.7612,8381.0
2021-07-13 10:15:00,167.25,167.32,167.08,167.13,4102.0,155.724,155.7892,155.5657,155.6123,4102.0
2021-07-13 10:20:00,167.09,167.52,166.96,167.45,15371.0,155.575,155.9754,155.454,155.9102,15371.0
2021-07-13 10:25:00,167.46,167.7,167.44,167.63,12708.0,155.9195,156.143,155.9009,156.0778,12708.0
2021-07-13 10:30:00,167.63,167.73,167.5,167.59,13371.0,156.0778,156.1709,155.9568,156.0406,13371.0
2021-07-13 10:35:00,167.58,167.62,167.46,167.61,10779.0,156.0313,156.0685,155.9195,156.0592,10779.0
2021-07-13 10:40:00,167.6,167.63,167.2,167.22,9355.0,156.0499,156.0778,155.6774,155.6961,9355.0
2021-07-13 10:45:00,167.22,167.48,167.21,167.39,6800.0,155.6961,155.9381,155.6868,155.8543,6800.0
2021-07-13 10:50:00,167.36,167.57,167.31,167.5,5303.0,155.8264,156.0219,155.7799,155.9568,5303.0
2021-07-13 10:55:00,167.51,167.54,167.35,167.41,3829.0,155.9661,155.994,155.8171,155.873,3829.0
2021-07-13 11:00:00,167.44,167.55,167.37,167.55,14075.0,155.9009,156.0033,155.8357,156.0033,14075.0
2021-07-13 11:05:00,167.54,167.67,167.51,167.66,4889.0,155.994,156.115,155.9661,156.1057,4889.0
2021-07-13 11:10:00,167.63,167.83,167.63,167.81,5992.0,156.0778,156.264,156.0778,156.2454,5992.0
2021-07-13 11:15:00,167.78,167.85,167.63,167.8,6728.0,156.2175,156.2826,156.0778,156.2361,6728.0
2021-07-13 11:20:00,167.8,167.97,167.73,167.9,8100.0,156.2361,156.3944,156.1709,156.3292,8100.0
2021-07-13 11:25:00,167.96,168.07,167.94,167.98,12944.0,156.3851,156.4875,156.3664,156.4037,12944.0
2021-07-13 11:30:00,167.99,168.02,167.81,167.92,5779.0,156.413,156.4409,156.2454,156.3478,5779.0
2021-07-13 11:35:00,167.93,167.96,167.77,167.94,8555.0,156.3571,156.3851,156.2082,156.3664,8555.0
2021-07-13 11:40:00,167.95,168.0,167.89,167.91,5686.0,156.3758,156.4223,156.3199,156.3385,5686.0
2021-07-13 11:45:00,167.93,168.0,167.85,167.86,12325.0,156.3571,156.4223,156.2826,156.292,12325.0
2021-07-13 11:50:00,167.91,168.02,167.89,167.97,8576.0,156.3385,156.4409,156.3199,156.3944,8576.0
2021-07-13 11:55:00,167.96,168.09,167.9,168.04,24821.0,156.3851,156.5061,156.3292,156.4596,24821.0
2021-07-13 12:00:00,168.04,168.1,167.94,167.96,6653.0,156.4596,156.5154,156.3664,156.3851,6653.0
2021-07-13 12:05:00,167.94,168.07,167.84,168.01,11500.0,156.3664,156.4875,156.2733,156.4316,11500.0
2021-07-13 12:10:00,167.99,168.25,167.99,168.24,18947.0,156.413,156.6551,156.413,156.6458,18947.0
2021-07-13 12:15:00,168.25,168.26,168.15,168.16,8539.0,156.6551,156.6644,156.562,156.5713,8539.0
2021-07-13 12:20:00,168.16,168.2,168.11,168.2,7291.0,156.5713,156.6085,156.5247,156.6085,7291.0
2021-07-13 12:25:00,168.18,168.19,168.1,168.11,7224.0,156.5899,156.5992,156.5154,156.5247,7224.0
2021-07-13 12:30:00,168.11,168.21,168.09,168.2,6494.0,156.5247,156.6178,156.5061,156.6085,6494.0
2021-07-13 12:35:00,168.19,168.36,168.16,168.28,8099.0,156.5992,156.7575,156.5713,156.683,8099.0
2021-07-13 12:40:00,168.29,168.3,168.12,168.12,18048.0,156.6923,156.7016,156.534,156.534,18048.0
2021-07-13 12:45:00,168.11,168.12,168.01,168.06,9436.0,156.5247,156.534,156.4316,156.4782,9436.0
2021-07-13 12:50:00,168.07,168.11,167.84,167.87,27490.0,156.4875,156.5247,156.2733,156.3013,27490.0
2021-07-13 12:55:00,167.89,167.92,167.71,167.76,21263.0,156.3199,156.3478,156.1523,156.1988,21263.0
2021-07-13 13:00:00,167.76,167.83,167.56,167.56,5662.0,156.1988,156.264,156.0126,156.0126,5662.0
2021-07-13 13:05:00,167.54,167.6,167.42,167.59,6521.0,155.994,156.0499,155.8823,156.0406,6521.0
2021-07-13 13:10:00,167.58,167.58,167.41,167.43,5242.0,156.0313,156.0313,155.873,155.8916,5242.0
2021-07-13 13:15:00,167.45,167.47,166.96,167.01,9093.0,155.9102,155.9288,155.454,155.5005,9093.0
2021-07-13 13:20:00,166.95,167.17,166.94,167.15,4797.0,155.4447,155.6495,155.4354,155.6309,4797.0
2021-07-13 13:25:00,167.12,167.12,166.82,167.06,16883.0,155.603,155.603,155.3236,155.5471,16883.0
2021-07-13 13:30:00,167.01,167.1,166.93,166.93,14033.0,155.5005,155.5843,155.426,155.426,14033.0
2021-07-13 13:35:00,166.92,167.05,166.72,167.04,15127.0,155.4167,155.5378,155.2305,155.5285,15127.0
2021-07-13 13:40:00,167.06,167.27,166.98,167.19,12048.0,155.5471,155.7426,155.4726,155.6681,12048.0
2021-07-13 13:45:00,167.18,167.34,167.08,167.21,14696.0,155.6588,155.8078,155.5657,155.6868,14696.0
2021-07-13 13:50:00,167.13,167.25,166.96,167.19,9828.0,155.6123,155.724,155.454,155.6681,9828.0
2021-07-13 13:55:00,167.28,167.36,167.25,167.27,4931.0,155.7519,155.8264,155.724,155.7426,4931.0
2021-07-13 14:00:00,167.18,167.18,166.87,166.93,13749.0,155.6588,155.6588,155.3702,155.426,13749.0
2021-07-13 14:05:00,166.97,167.22,166.95,167.12,7308.0,155.4633,155.6961,155.4447,155.603,7308.0
2021-07-13 14:10:00,167.16,167.38,167.16,167.38,4179.0,155.6402,155.845,155.6402,155.845,4179.0
2021-07-13 14:15:00,167.38,167.4,167.2,167.34,7952.0,155.845,155.8637,155.6774,155.8078,7952.0
2021-07-13 14:20:00,167.34,167.37,167.26,167.35,5842.0,155.8078,155.8357,155.7333,155.8171,5842.0
2021-07-13 14:25:00,167.39,167.64,167.38,167.54,8200.0,155.8543,156.0871,155.845,155.994,8200.0
2021-07-13 14:30:00,167.54,167.54,167.44,167.52,8391.0,155.994,155.994,155.9009,155.9754,8391.0
2021-07-13 14:35:00,167.52,167.54,167.32,167.35,6309.0,155.9754,155.994,155.7892,155.8171,6309.0
2021-07-13 14:40:00,167.38,167.38,167.11,167.2,5599.0,155.845,155.845,155.5936,155.6774,5599.0
2021-07-13 14:45:00,167.21,167.23,167.07,167.18,5241.0,155.6868,155.7054,155.5564,155.6588,5241.0
2021-07-13 14:50:00,167.15,167.27,167.08,167.27,9939.0,155.6309,155.7426,155.5657,155.7426,9939.0
2021-07-13 14:55:00,167.28,167.43,167.2,167.43,7840.0,155.7519,155.8916,155.6774,155.8916,7840.0
2021-07-13 15:00:00,167.4,167.45,167.3,167.3,15585.0,155.8637,155.9102,155.7705,155.7705,15585.0
2021-07-13 15:05:00,167.31,167.36,167.2,167.21,5476.0,155.7799,155.8264,155.6774,155.6868,5476.0
2021-07-13 15:10:00,167.27,167.29,167.17,167.25,7720.0,155.7426,155.7612,155.6495,155.724,7720.0
2021-07-13 15:15:00,167.27,167.42,167.21,167.42,7376.0,155.7426,155.8823,155.6868,155.8823,7376.0
2021-07-13 15:20:00,167.38,167.5,167.33,167.33,9228.0,155.845,155.9568,155.7985,155.7985,9228.0
2021-07-13 15:25:00,167.32,167.48,167.32,167.36,7917.0,155.7892,155.9381,155.7892,155.8264,7917.0
2021-07-13 15:30:00,167.4,167.48,167.23,167.47,14072.0,155.8637,155.9381,155.7054,155.9288,14072.0
2021-07-13 15:35:00,167.46,167.58,167.35,167.56,12803.0,155.9195,156.0313,155.8171,156.0126,12803.0
2021-07-13 15:40:00,167.56,167.58,167.45,167.52,16350.0,156.0126,156.0313,155.9102,155.9754,16350.0
2021-07-13 15:45:00,167.51,167.53,167.33,167.38,11929.0,155.9661,155.9847,155.7985,155.845,11929.0
2021-07-13 15:50:00,167.39,167.41,167.08,167.23,26566.0,155.8543,155.873,155.5657,155.7054,26566.0
2021-07-13 15:55:00,167.23,167.34,167.05,167.32,67780.0,155.7054,155.8078,155.5378,155.7892,67780.0
2021-07-14 09:30:00,168.67,169.65,168.42,169.53,41796.0,157.0461,157.9586,156.8134,157.8469,41796.0
2021-07-14 09:35:00,169.51,169.72,168.88,169.46,40204.0,157.8282,158.0238,157.2417,157.7817,40204.0
2021-07-14 09:40:00,169.46,169.69,169.16,169.39,40282.0,157.7817,157.9958,157.5024,157.7165,40282.0
2021-07-14 09:45:00,169.49,170.0,169.45,169.64,19421.0,157.8096,158.2845,157.7724,157.9493,19421.0
2021-07-14 09:50:00,169.37,169.48,168.82,168.82,7609.0,157.6979,157.8003,157.1858,157.1858,7609.0
2021-07-14 09:55:00,168.8,168.85,168.43,168.43,23075.0,157.1672,157.2137,156.8227,156.8227,23075.0
2021-07-14 10:00:00,168.5,169.11,168.49,168.64,30289.0,156.8879,157.4558,156.8785,157.0182,30289.0
2021-07-14 10:05:00,168.64,168.8,168.47,168.8,10250.0,157.0182,157.1672,156.8599,157.1672,10250.0
2021-07-14 10:10:00,168.8,169.29,168.78,169.12,27725.0,157.1672,157.6234,157.1486,157.4651,27725.0
2021-07-14 10:15:00,169.11,169.17,168.65,168.77,10534.0,157.4558,157.5117,157.0275,157.1392,10534.0
2021-07-14 10:20:00,168.8,168.83,168.46,168.46,13609.0,157.1672,157.1951,156.8506,156.8506,13609.0
2021-07-14 10:25:00,168.41,168.41,167.56,167.7,20498.0,156.8041,156.8041,156.0126,156.143,20498.0
2021-07-14 10:30:00,167.74,167.83,167.46,167.54,8033.0,156.1802,156.264,155.9195,155.994,8033.0
2021-07-14 10:35:00,167.54,167.66,167.33,167.56,10718.0,155.994,156.1057,155.7985,156.0126,10718.0
2021-07-14 10:40:00,167.56,167.84,167.48,167.67,7752.0,156.0126,156.2733,155.9381,156.115,7752.0
2021-07-14 10:45:00,167.65,167.74,167.45,167.59,5654.0,156.0964,156.1802,155.9102,156.0406,5654.0
2021-07-14 10:50:00,167.59,167.99,167.59,167.81,3405.0,156.0406,156.413,156.0406,156.2454,3405.0
2021-07-14 10:55:00,167.88,167.88,167.57,167.73,4360.0,156.3106,156.3106,156.0219,156.1709,4360.0
2021-07-14 11:00:00,167.72,167.91,167.66,167.82,8095.0,156.1616,156.3385,156.1057,156.2547,8095.0
2021-07-14 11:05:00,167.79,167.79,167.44,167.44,5704.0,156.2268,156.2268,155.9009,155.9009,5704.0
2021-07-14 11:10:00,167.45,167.52,167.26,167.26,13766.0,155.9102,155.9754,155.7333,155.7333,13766.0
2021-07-14 11:15:00,167.28,167.3,166.96,167.09,18953.0,155.7519,155.7705,155.454,155.575,18953.0
2021-07-14 11:20:00,167.1,167.24,166.97,166.97,8250.0,155.5843,155.7147,155.4633,155.4633,8250.0
2021-07-14 11:25:00,167.01,167.01,166.3,166.6,15029.0,155.5005,155.5005,154.8395,155.1188,15029.0
2021-07-14 11:30:00,166.58,167.0,166.58,166.81,6303.0,155.1002,155.4912,155.1002,155.3143,6303.0
2021-07-14 11:35:00,166.8,166.86,166.67,166.74,4681.0,155.305,155.3609,155.184,155.2491,4681.0
2021-07-14 11:40:00,166.85,166.85,166.38,166.58,8836.0,155.3516,155.3516,154.914,155.1002,8836.0
2021-07-14 11:45:00,166.69,166.71,166.49,166.59,3900.0,155.2026,155.2212,155.0164,155.1095,3900.0
2021-07-14 11:50:00,166.57,166.57,166.31,166.31,5373.0,155.0909,155.0909,154.8488,154.8488,5373.0
2021-07-14 11:55:00,166.35,166.38,166.07,166.16,21968.0,154.886,154.914,154.6253,154.7091,21968.0
2021-07-14 12:00:00,166.12,166.71,166.12,166.62,7753.0,154.6719,155.2212,154.6719,155.1374,7753.0
2021-07-14 12:05:00,166.66,166.85,166.63,166.81,3103.0,155.1747,155.3516,155.1467,155.3143,3103.0
2021-07-14 12:10:00,166.78,167.01,166.72,166.84,2350.0,155.2864,155.5005,155.2305,155.3422,2350.0
2021-07-14 12:15:00,166.87,167.0,166.81,166.94,4988.0,155.3702,155.4912,155.3143,155.4354,4988.0
2021-07-14 12:20:00,166.95,167.05,166.9,167.05,3746.0,155.4447,155.5378,155.3981,155.5378,3746.0
2021-07-14 12:25:00,166.98,167.01,166.9,167.01,2100.0,155.4726,155.5005,155.3981,155.5005,2100.0
2021-07-14 12:30:00,166.98,167.07,166.93,167.05,2670.0,155.4726,155.5564,155.426,155.5378,2670.0
2021-07-14 12:35:00,167.02,167.05,166.84,167.0,6240.0,155.5098,155.5378,155.3422,155.4912,6240.0
2021-07-14 12:40:00,167.01,167.17,166.99,167.17,2900.0,155.5005,155.6495,155.4819,155.6495,2900.0
2021-07-14 12:45:00,167.14,167.14,167.01,167.13,4097.0,155.6216,155.6216,155.5005,155.6123,4097.0
2021-07-14 12:50:00,167.18,167.3,167.13,167.21,2990.0,155.6588,155.7705,155.6123,155.6868,2990.0
2021-07-14 12:55:00,167.22,167.22,167.14,167.21,1612.0,155.6961,155.6961,155.6216,155.6868,1612.0
2021-07-14 13:00:00,167.26,167.27,167.14,167.17,2473.0,155.7333,155.7426,155.6216,155.6495,2473.0
2021-07-14 13:05:00,167.15,167.15,166.92,166.92,1967.0,155.6309,155.6309,155.4167,155.4167,1967.0
2021-07-14 13:10:00,166.9,166.9,166.77,166.83,4185.0,155.3981,155.3981,155.2771,155.3329,4185.0
2021-07-14 13:15:00,166.87,166.87,166.69,166.8,2550.0,155.3702,155.3702,155.2026,155.305,2550.0
2021-07-14 13:20:00,166.73,166.77,166.66,166.73,3301.0,155.2398,155.2771,155.1747,155.2398,3301.0
2021-07-14 13:25:00,166.72,166.72,166.56,166.56,3714.0,155.2305,155.2305,155.0815,155.0815,3714.0
2021-07-14 13:30:00,166.59,166.78,166.59,166.73,2403.0,155.1095,155.2864,155.1095,155.2398,2403.0
2021-07-14 13:35:00,166.77,166.83,166.71,166.82,3631.0,155.2771,155.3329,155.2212,155.3236,3631.0
2021-07-14 13:40:00,166.82,166.85,166.7,166.78,3841.0,155.3236,155.3516,155.2119,155.2864,3841.0
2021-07-14 13:45:00,166.75,166.78,166.64,166.64,1502.0,155.2585,155.2864,155.156,155.156,1502.0
2021-07-14 13:50:00,166.64,166.75,166.55,166.75,3700.0,155.156,155.2585,155.0722,155.2585,3700.0
2021-07-14 13:55:00,166.74,166.82,166.71,166.74,5424.0,155.2491,155.3236,155.2212,155.2491,5424.0
2021-07-14 14:00:00,166.76,166.95,166.76,166.92,1596.0,155.2678,155.4447,155.2678,155.4167,1596.0
2021-07-14 14:05:00,166.92,166.94,166.83,166.85,5076.0,155.4167,155.4354,155.3329,155.3516,5076.0
2021-07-14 14:10:00,166.84,166.93,166.77,166.92,2992.0,155.3422,155.426,155.2771,155.4167,2992.0
2021-07-14 14:15:00,166.91,167.04,166.9,166.97,2200.0,155.4074,155.5285,155.3981,155.4633,2200.0
2021-07-14 14:20:00,167.02,167.07,167.01,167.06,2069.0,155.5098,155.5564,155.5005,155.5471,2069.0
2021-07-14 14:25:00,167.12,167.15,166.98,166.98,3493.0,155.603,155.6309,155.4726,155.4726,3493.0
2021-07-14 14:30:00,166.98,167.0,166.84,166.94,4318.0,155.4726,155.4912,155.3422,155.4354,4318.0
2021-07-14 14:35:00,167.02,167.02,166.93,166.94,2092.0,155.5098,155.5098,155.426,155.4354,2092.0
2021-07-14 14:40:00,166.94,166.96,166.77,166.87,7817.0,155.4354,155.454,155.2771,155.3702,7817.0
2021-07-14 14:45:00,166.84,166.95,166.83,166.87,4600.0,155.3422,155.4447,155.3329,155.3702,4600.0
2021-07-14 14:50:00,166.9,166.95,166.82,166.87,3176.0,155.3981,155.4447,155.3236,155.3702,3176.0
2021-07-14 14:55:00,166.85,166.93,166.84,166.91,1829.0,155.3516,155.426,155.3422,155.4074,1829.0
2021-07-14 15:00:00,166.89,166.98,166.85,166.95,3402.0,155.3888,155.4726,155.3516,155.4447,3402.0
2021-07-14 15:05:00,166.95,167.07,166.91,167.07,5117.0,155.4447,155.5564,155.4074,155.5564,5117.0
2021-07-14 15:10:00,167.06,167.07,166.92,166.93,5712.0,155.5471,155.5564,155.4167,155.426,5712.0
2021-07-14 15:15:00,166.9,166.92,166.78,166.82,7523.0,155.3981,155.4167,155.2864,155.3236,7523.0
2021-07-14 15:20:00,166.8,166.86,166.73,166.74,4700.0,155.305,155.3609,155.2398,155.2491,4700.0
2021-07-14 15:25:00,166.74,166.81,166.51,166.51,16432.0,155.2491,155.3143,155.035,155.035,16432.0
2021-07-14 15:30:00,166.52,166.53,166.35,166.51,18620.0,155.0443,155.0536,154.886,155.035,18620.0
2021-07-14 15:35:00,166.53,166.67,166.48,166.67,16335.0,155.0536,155.184,155.0071,155.184,16335.0
2021-07-14 15:40:00,166.65,166.82,166.55,166.6,16278.0,155.1653,155.3236,155.0722,155.1188,16278.0
2021-07-14 15:45:00,166.55,166.76,166.55,166.6,19058.0,155.0722,155.2678,155.0722,155.1188,19058.0
2021-07-14 15:50:00,166.4,166.49,165.87,166.09,99505.0,154.9326,155.0164,154.4391,154.6439,99505.0
2021-07-14 15:55:00,166.1,166.24,165.95,166.24,106132.0,154.6532,154.7836,154.5136,154.7836,106132.0
2021-07-15 09:30:00,165.91,165.91,164.2,164.41,54405.0,154.4763,154.4763,152.8842,153.0797,54405.0
2021-07-15 09:35:00,164.47,164.63,163.93,163.93,33028.0,153.1356,153.2846,152.6328,152.6328,33028.0
2021-07-15 09:40:00,163.96,164.0,163.26,163.49,24310.0,152.6607,152.698,152.009,152.2231,24310.0
2021-07-15 09:45:00,163.47,164.07,163.39,164.02,58632.0,152.2045,152.7631,152.13,152.7166,58632.0
2021-07-15 09:50:00,164.07,164.45,163.9,164.39,6722.0,152.7631,153.117,152.6049,153.0611,6722.0
2021-07-15 09:55:00,164.36,165.3,164.36,165.23,10523.0,153.0332,153.9084,153.0332,153.8432,10523.0
2021-07-15 10:00:00,165.24,165.37,165.11,165.33,10478.0,153.8525,153.9736,153.7315,153.9363,10478.0
2021-07-15 10:05:00,165.28,165.53,165.19,165.47,9641.0,153.8898,154.1225,153.806,154.0667,9641.0
2021-07-15 10:10:00,165.47,165.61,165.33,165.42,12864.0,154.0667,154.197,153.9363,154.0201,12864.0
2021-07-15 10:15:00,165.42,165.42,164.66,164.67,11846.0,154.0201,154.0201,153.3125,153.3218,11846.0
2021-07-15 10:20:00,164.58,164.96,164.58,164.96,8867.0,153.238,153.5918,153.238,153.5918,8867.0
2021-07-15 10:25:00,164.93,164.93,164.01,164.21,14841.0,153.5639,153.5639,152.7073,152.8935,14841.0
2021-07-15 10:30:00,164.24,164.31,164.13,164.25,19039.0,152.9214,152.9866,152.819,152.9307,19039.0
2021-07-15 10:35:00,164.2,164.71,164.13,164.7,51647.0,152.8842,153.359,152.819,153.3497,51647.0
2021-07-15 10:40:00,164.67,164.69,164.05,164.17,11246.0,153.3218,153.3404,152.7445,152.8563,11246.0
2021-07-15 10:45:00,164.1,164.29,163.94,164.13,9421.0,152.7911,152.968,152.6421,152.819,9421.0
2021-07-15 10:50:00,164.15,164.48,164.0,164.34,10642.0,152.8376,153.1449,152.698,153.0145,10642.0
2021-07-15 10:55:00,164.31,164.83,164.3,164.67,21757.0,152.9866,153.4708,152.9773,153.3218,21757.0
2021-07-15 11:00:00,164.66,164.74,164.14,164.31,11737.0,153.3125,153.387,152.8283,152.9866,11737.0
2021-07-15 11:05:00,164.31,164.89,164.3,164.75,13794.0,152.9866,153.5266,152.9773,153.3963,13794.0
2021-07-15 11:10:00,164.72,165.05,164.68,164.99,10855.0,153.3683,153.6756,153.3311,153.6197,10855.0
2021-07-15 11:15:00,165.08,165.09,164.89,164.95,9855.0,153.7035,153.7129,153.5266,153.5825,9855.0
2021-07-15 11:20:00,164.92,165.1,164.87,164.95,6216.0,153.5546,153.7222,153.508,153.5825,6216.0
2021-07-15 11:25:00,164.94,165.01,164.77,164.93,14405.0,153.5732,153.6384,153.4149,153.5639,14405.0
2021-07-15 11:30:00,164.91,165.09,164.91,164.96,4389.0,153.5453,153.7129,153.5453,153.5918,4389.0
2021-07-15 11:35:00,164.98,165.12,164.78,165.06,6682.0,153.6104,153.7408,153.4242,153.6849,6682.0
2021-07-15 11:40:00,165.13,165.14,164.8,164.87,2725.0,153.7501,153.7594,153.4428,153.508,2725.0
2021-07-15 11:45:00,164.86,165.0,164.73,164.73,6109.0,153.4987,153.6291,153.3777,153.3777,6109.0
2021-07-15 11:50:00,164.73,164.82,164.57,164.57,7041.0,153.3777,153.4615,153.2287,153.2287,7041.0
2021-07-15 11:55:00,164.62,164.66,164.39,164.45,6008.0,153.2752,153.3125,153.0611,153.117,6008.0
2021-07-15 12:00:00,164.42,164.5,164.23,164.24,10070.0,153.089,153.1635,152.9121,152.9214,10070.0
2021-07-15 12:05:00,164.19,164.23,163.59,163.62,9852.0,152.8749,152.9121,152.3162,152.3442,9852.0
2021-07-15 12:10:00,163.61,163.68,163.23,163.31,71205.0,152.3348,152.4,151.981,152.0555,71205.0
2021-07-15 12:15:00,163.31,163.6,163.23,163.6,14189.0,152.0555,152.3255,151.981,152.3255,14189.0
2021-07-15 12:20:00,163.59,163.63,163.4,163.4,9218.0,152.3162,152.3535,152.1393,152.1393,9218.0
2021-07-15 12:25:00,163.4,163.68,163.33,163.63,10096.0,152.1393,152.4,152.0741,152.3535,10096.0
2021-07-15 12:30:00,163.58,163.65,163.25,163.25,33158.0,152.3069,152.3721,151.9997,151.9997,33158.0
2021-07-15 12:35:00,163.17,163.65,163.17,163.55,6847.0,151.9252,152.3721,151.9252,152.279,6847.0
2021-07-15 12:40:00,163.57,163.69,163.48,163.63,8425.0,152.2976,152.4093,152.2138,152.3535,8425.0
2021-07-15 12:45:00,163.62,163.71,163.49,163.66,21550.0,152.3442,152.428,152.2231,152.3814,21550.0
2021-07-15 12:50:00,163.64,163.86,163.63,163.65,32952.0,152.3628,152.5676,152.3535,152.3721,32952.0
2021-07-15 12:55:00,163.65,163.73,163.52,163.52,11860.0,152.3721,152.4466,152.251,152.251,11860.0
2021-07-15 13:00:00,163.51,163.52,163.06,163.08,24047.0,152.2417,152.251,151.8227,151.8414,24047.0
2021-07-15 13:05:00,163.09,163.12,162.67,162.71,17398.0,151.8507,151.8786,151.4596,151.4969,17398.0
2021-07-15 13:10:00,162.74,162.89,162.62,162.64,10675.0,151.5248,151.6645,151.4131,151.4317,10675.0
2021-07-15 13:15:00,162.66,162.93,162.51,162.66,9860.0,151.4503,151.7017,151.3107,151.4503,9860.0
2021-07-15 13:20:00,162.66,162.94,162.62,162.82,9423.0,151.4503,151.711,151.4131,151.5993,9423.0
2021-07-15 13:25:00,162.81,162.93,162.78,162.83,7327.0,151.59,151.7017,151.562,151.6086,7327.0
2021-07-15 13:30:00,162.83,162.83,162.48,162.62,7427.0,151.6086,151.6086,151.2827,151.4131,7427.0
2021-07-15 13:35:00,162.59,162.59,162.44,162.48,21481.0,151.3851,151.3851,151.2455,151.2827,21481.0
2021-07-15 13:40:00,162.49,162.84,162.49,162.67,23090.0,151.292,151.6179,151.292,151.4596,23090.0
2021-07-15 13:45:00,162.66,162.82,162.62,162.8,52148.0,151.4503,151.5993,151.4131,151.5807,52148.0
2021-07-15 13:50:00,162.79,162.79,162.55,162.58,14731.0,151.5714,151.5714,151.3479,151.3758,14731.0
2021-07-15 13:55:00,162.52,162.54,162.32,162.41,15230.0,151.32,151.3386,151.1337,151.2175,15230.0
2021-07-15 14:00:00,162.41,162.84,162.4,162.72,8501.0,151.2175,151.6179,151.2082,151.5062,8501.0
2021-07-15 14:05:00,162.72,162.84,162.64,162.77,66581.0,151.5062,151.6179,151.4317,151.5527,66581.0
2021-07-15 14:10:00,162.77,162.84,162.7,162.75,20817.0,151.5527,151.6179,151.4876,151.5341,20817.0
2021-07-15 14:15:00,162.73,162.84,162.64,162.82,10428.0,151.5155,151.6179,151.4317,151.5993,10428.0
2021-07-15 14:20:00,162.83,162.84,162.69,162.75,10382.0,151.6086,151.6179,151.4782,151.5341,10382.0
2021-07-15 14:25:00,162.7,162.82,162.56,162.74,12620.0,151.4876,151.5993,151.3572,151.5248,12620.0
2021-07-15 14:30:00,162.77,162.78,162.67,162.77,43978.0,151.5527,151.562,151.4596,151.5527,43978.0
2021-07-15 14:35:00,162.82,162.85,162.7,162.82,14977.0,151.5993,151.6272,151.4876,151.5993,14977.0
2021-07-15 14:40:00,162.79,162.82,162.72,162.8,10030.0,151.5714,151.5993,151.5062,151.5807,10030.0
2021-07-15 14:45:00,162.78,163.07,162.66,163.03,14329.0,151.562,151.8321,151.4503,151.7948,14329.0
2021-07-15 14:50:00,163.01,163.19,162.97,163.02,8751.0,151.7762,151.9438,151.7389,151.7855,8751.0
2021-07-15 14:55:00,162.99,163.14,162.97,163.11,5935.0,151.7576,151.8972,151.7389,151.8693,5935.0
2021-07-15 15:00:00,163.16,163.36,163.16,163.26,22005.0,151.9159,152.1021,151.9159,152.009,22005.0
2021-07-15 15:05:00,163.27,163.38,163.27,163.38,10070.0,152.0183,152.1207,152.0183,152.1207,10070.0
2021-07-15 15:10:00,163.36,163.38,163.16,163.2,10766.0,152.1021,152.1207,151.9159,151.9531,10766.0
2021-07-15 15:15:00,163.19,163.33,163.16,163.33,9835.0,151.9438,152.0741,151.9159,152.0741,9835.0
2021-07-15 15:20:00,163.33,163.4,163.17,163.34,11459.0,152.0741,152.1393,151.9252,152.0835,11459.0
2021-07-15 15:25:00,163.34,163.45,163.34,163.45,9240.0,152.0835,152.1859,152.0835,152.1859,9240.0
2021-07-15 15:30:00,163.46,163.84,163.46,163.84,25773.0,152.1952,152.549,152.1952,152.549,25773.0
2021-07-15 15:35:00,163.87,164.07,163.64,163.66,18360.0,152.5769,152.7631,152.3628,152.3814,18360.0
2021-07-15 15:40:00,163.65,163.73,163.54,163.6,17135.0,152.3721,152.4466,152.2697,152.3255,17135.0
2021-07-15 15:45:00,163.61,163.79,163.53,163.74,19913.0,152.3348,152.5024,152.2604,152.4559,19913.0
2021-07-15 15:50:00,163.7,163.94,163.63,163.89,57844.0,152.4186,152.6421,152.3535,152.5955,57844.0
2021-07-15 15:55:00,163.86,163.88,163.49,163.66,124966.0,152.5676,152.5862,152.2231,152.3814,124966.0
2021-07-16 09:30:00,163.87,164.75,163.87,164.13,61260.0,152.5769,153.3963,152.5769,152.819,61260.0
2021-07-16 09:35:00,164.31,164.43,163.98,164.3,13671.0,152.9866,153.0983,152.6793,152.9773,13671.0
2021-07-16 09:40:00,164.36,164.39,164.11,164.21,16458.0,153.0332,153.0611,152.8004,152.8935,16458.0
2021-07-16 09:45:00,164.27,164.34,163.75,163.75,21055.0,152.9494,153.0145,152.4652,152.4652,21055.0
2021-07-16 09:50:00,163.76,163.84,163.62,163.63,27771.0,152.4745,152.549,152.3442,152.3535,27771.0
2021-07-16 09:55:00,163.64,163.71,163.44,163.61,11670.0,152.3628,152.428,152.1766,152.3348,11670.0
2021-07-16 10:00:00,163.66,163.66,163.08,163.19,11345.0,152.3814,152.3814,151.8414,151.9438,11345.0
2021-07-16 10:05:00,163.16,163.24,162.9,162.96,11926.0,151.9159,151.9903,151.6738,151.7296,11926.0
2021-07-16 10:10:00,162.97,163.02,162.53,162.69,40647.0,151.7389,151.7855,151.3293,151.4782,40647.0
2021-07-16 10:15:00,162.69,162.96,162.57,162.75,16067.0,151.4782,151.7296,151.3665,151.5341,16067.0
2021-07-16 10:20:00,162.79,162.85,162.36,162.41,7973.0,151.5714,151.6272,151.171,151.2175,7973.0
2021-07-16 10:25:00,162.37,162.44,162.16,162.16,6323.0,151.1803,151.2455,150.9848,150.9848,6323.0
2021-07-16 10:30:00,162.19,162.68,162.19,162.29,15997.0,151.0127,151.4689,151.0127,151.1058,15997.0
2021-07-16 10:35:00,162.27,162.51,162.15,162.48,12098.0,151.0872,151.3107,150.9755,151.2827,12098.0
2021-07-16 10:40:00,162.44,162.44,162.09,162.18,12850.0,151.2455,151.2455,150.9196,151.0034,12850.0
2021-07-16 10:45:00,162.05,162.2,161.64,161.87,38971.0,150.8824,151.022,150.5006,150.7148,38971.0
2021-07-16 10:50:00,161.89,162.38,161.89,162.31,10490.0,150.7334,151.1896,150.7334,151.1244,10490.0
2021-07-16 10:55:00,162.3,162.49,162.17,162.26,10605.0,151.1151,151.292,150.9941,151.0779,10605.0
2021-07-16 11:00:00,162.24,162.32,161.93,162.01,6880.0,151.0593,151.1337,150.7706,150.8451,6880.0
2021-07-16 11:05:00,161.94,162.06,161.78,162.02,8472.0,150.7799,150.8917,150.631,150.8544,8472.0
2021-07-16 11:10:00,161.93,162.11,161.75,161.89,22808.0,150.7706,150.9382,150.603,150.7334,22808.0
2021-07-16 11:15:00,161.92,162.09,161.84,162.05,6146.0,150.7613,150.9196,150.6868,150.8824,6146.0
2021-07-16 11:20:00,162.07,162.14,161.97,161.97,3995.0,150.901,150.9661,150.8079,150.8079,3995.0
2021-07-16 11:25:00,161.99,162.13,161.74,161.8,5799.0,150.8265,150.9568,150.5937,150.6496,5799.0
2021-07-16 11:30:00,161.76,162.1,161.76,162.08,1870.0,150.6123,150.9289,150.6123,150.9103,1870.0
2021-07-16 11:35:00,162.12,162.27,162.05,162.24,4639.0,150.9475,151.0872,150.8824,151.0593,4639.0
2021-07-16 11:40:00,162.25,162.32,162.12,162.13,5714.0,151.0686,151.1337,150.9475,150.9568,5714.0
2021-07-16 11:45:00,162.14,162.18,161.88,162.06,14406.0,150.9661,151.0034,150.7241,150.8917,14406.0
2021-07-16 11:50:00,162.04,162.29,162.0,162.25,7171.0,150.873,151.1058,150.8358,151.0686,7171.0
2021-07-16 11:55:00,162.25,162.33,162.1,162.22,9674.0,151.0686,151.1431,150.9289,151.0406,9674.0
2021-07-16 12:00:00,162.22,162.28,162.14,162.24,17843.0,151.0406,151.0965,150.9661,151.0593,17843.0
2021-07-16 12:05:00,162.24,162.37,162.24,162.37,9039.0,151.0593,151.1803,151.0593,151.1803,9039.0
2021-07-16 12:10:00,162.38,162.46,162.34,162.44,26052.0,151.1896,151.2641,151.1524,151.2455,26052.0
2021-07-16 12:15:00,162.42,162.58,162.42,162.48,7089.0,151.2269,151.3758,151.2269,151.2827,7089.0
2021-07-16 12:20:00,162.49,162.53,162.37,162.37,5937.0,151.292,151.3293,151.1803,151.1803,5937.0
2021-07-16 12:25:00,162.39,162.42,162.3,162.31,5088.0,151.1989,151.2269,151.1151,151.1244,5088.0
2021-07-16 12:30:00,162.28,162.32,162.14,162.22,7102.0,151.0965,151.1337,150.9661,151.0406,7102.0
2021-07-16 12:35:00,162.23,162.24,161.97,161.99,6277.0,151.0499,151.0593,150.8079,150.8265,6277.0
2021-07-16 12:40:00,161.97,162.04,161.93,162.03,3519.0,150.8079,150.873,150.7706,150.8637,3519.0
2021-07-16 12:45:00,162.03,162.08,161.95,162.01,11178.0,150.8637,150.9103,150.7892,150.8451,11178.0
2021-07-16 12:50:00,161.97,162.13,161.96,162.08,4778.0,150.8079,150.9568,150.7986,150.9103,4778.0
2021-07-16 12:55:00,162.06,162.17,162.02,162.02,6814.0,150.8917,150.9941,150.8544,150.8544,6814.0
2021-07-16 13:00:00,162.05,162.16,162.02,162.08,4453.0,150.8824,150.9848,150.8544,150.9103,4453.0
2021-07-16 13:05:00,162.12,162.17,162.07,162.08,6404.0,150.9475,150.9941,150.901,150.9103,6404.0
2021-07-16 13:10:00,162.07,162.11,162.04,162.07,3490.0,150.901,150.9382,150.873,150.901,3490.0
2021-07-16 13:15:00,162.05,162.09,161.96,161.97,4915.0,150.8824,150.9196,150.7986,150.8079,4915.0
2021-07-16 13:20:00,161.99,162.05,161.77,161.84,6719.0,150.8265,150.8824,150.6216,150.6868,6719.0
2021-07-16 13:25:00,161.84,161.84,161.63,161.65,9083.0,150.6868,150.6868,150.4913,150.5099,9083.0
2021-07-16 13:30:00,161.65,161.79,161.57,161.58,7913.0,150.5099,150.6403,150.4354,150.4447,7913.0
2021-07-16 13:35:00,161.56,161.66,161.54,161.59,12857.0,150.4261,150.5192,150.4075,150.4541,12857.0
2021-07-16 13:40:00,161.57,161.62,161.49,161.58,12627.0,150.4354,150.482,150.3609,150.4447,12627.0
2021-07-16 13:45:00,161.56,161.65,161.49,161.62,6582.0,150.4261,150.5099,150.3609,150.482,6582.0
2021-07-16 13:50:00,161.53,161.6,161.44,161.52,8608.0,150.3982,150.4634,150.3144,150.3889,8608.0
2021-07-16 13:55:00,161.54,161.58,161.45,161.46,7580.0,150.4075,150.4447,150.3237,150.333,7580.0
2021-07-16 14:00:00,161.43,161.43,161.23,161.24,10383.0,150.3051,150.3051,150.1189,150.1282,10383.0
2021-07-16 14:05:00,161.27,161.43,161.19,161.41,8408.0,150.1561,150.3051,150.0816,150.2865,8408.0
2021-07-16 14:10:00,161.42,161.45,161.24,161.34,9675.0,150.2958,150.3237,150.1282,150.2213,9675.0
2021-07-16 14:15:00,161.35,161.46,161.26,161.45,15279.0,150.2306,150.333,150.1468,150.3237,15279.0
2021-07-16 14:20:00,161.43,161.5,161.35,161.41,13003.0,150.3051,150.3703,150.2306,150.2865,13003.0
2021-07-16 14:25:00,161.4,161.41,161.11,161.11,9794.0,150.2771,150.2865,150.0071,150.0071,9794.0
2021-07-16 14:30:00,161.07,161.21,160.96,161.01,16090.0,149.9699,150.1002,149.8675,149.914,16090.0
2021-07-16 14:35:00,161.03,161.16,160.97,161.02,12692.0,149.9326,150.0537,149.8768,149.9233,12692.0
2021-07-16 14:40:00,160.99,161.12,160.95,161.05,18003.0,149.8954,150.0164,149.8582,149.9513,18003.0
2021-07-16 14:45:00,160.99,161.06,160.87,160.89,7807.0,149.8954,149.9606,149.7837,149.8023,7807.0
2021-07-16 14:50:00,160.9,161.03,160.86,160.97,11405.0,149.8116,149.9326,149.7744,149.8768,11405.0
2021-07-16 14:55:00,160.98,161.08,160.94,160.97,8114.0,149.8861,149.9792,149.8488,149.8768,8114.0
2021-07-16 15:00:00,160.98,161.0,160.84,160.86,19840.0,149.8861,149.9047,149.7557,149.7744,19840.0
2021-07-16 15:05:00,160.88,160.93,160.68,160.84,12162.0,149.793,149.8395,149.6068,149.7557,12162.0
2021-07-16 15:10:00,160.88,160.88,160.69,160.84,10645.0,149.793,149.793,149.6161,149.7557,10645.0
2021-07-16 15:15:00,160.83,161.05,160.77,161.0,8013.0,149.7464,149.9513,149.6906,149.9047,8013.0
2021-07-16 15:20:00,160.99,160.99,160.73,160.73,9569.0,149.8954,149.8954,149.6533,149.6533,9569.0
2021-07-16 15:25:00,160.71,160.78,160.63,160.72,29647.0,149.6347,149.6999,149.5602,149.644,29647.0
2021-07-16 15:30:00,160.72,160.82,160.59,160.74,18056.0,149.644,149.7371,149.523,149.6626,18056.0
2021-07-16 15:35:00,160.71,160.76,160.65,160.69,14115.0,149.6347,149.6813,149.5788,149.6161,14115.0
2021-07-16 15:40:00,160.69,160.81,160.61,160.63,13190.0,149.6161,149.7278,149.5416,149.5602,13190.0
2021-07-16 15:45:00,160.64,160.65,160.37,160.58,30060.0,149.5695,149.5788,149.3181,149.5137,30060.0
2021-07-16 15:50:00,160.55,160.66,160.31,160.34,44903.0,149.4857,149.5881,149.2623,149.2902,44903.0
2021-07-16 15:55:00,160.33,160.59,160.26,160.43,80258.0,149.2809,149.523,149.2157,149.374,80258.0
2021-07-19 09:30:00,158.78,158.78,157.05,157.4,106925.0,147.8377,147.8377,146.2269,146.5528,106925.0
2021-07-19 09:35:00,157.51,157.76,156.86,157.29,58101.0,146.6552,146.888,146.05,146.4504,58101.0
2021-07-19 09:40:00,157.27,157.74,156.86,157.66,66810.0,146.4318,146.8694,146.05,146.7949,66810.0
2021-07-19 09:45:00,157.68,157.72,157.29,157.41,83804.0,146.8135,146.8508,146.4504,146.5621,83804.0
2021-07-19 09:50:00,157.4,157.62,157.0,157.04,31216.0,146.5528,146.7576,146.1804,146.2176,31216.0
2021-07-19 09:55:00,156.98,157.2,156.66,156.76,75093.0,146.1617,146.3666,145.8638,145.9569,75093.0
2021-07-19 10:00:00,156.79,157.13,156.55,157.1,40334.0,145.9848,146.3014,145.7614,146.2735,40334.0
2021-07-19 10:05:00,157.13,157.42,156.95,157.23,50130.0,146.3014,146.5714,146.1338,146.3945,50130.0
2021-07-19 10:10:00,157.17,158.02,157.17,158.0,28502.0,146.3387,147.1301,146.3387,147.1115,28502.0
2021-07-19 10:15:00,158.05,158.42,157.97,158.19,25557.0,147.158,147.5025,147.0835,147.2884,25557.0
2021-07-19 10:20:00,158.18,158.71,158.06,158.66,12911.0,147.2791,147.7725,147.1673,147.726,12911.0
2021-07-19 10:25:00,158.57,158.88,158.45,158.63,9409.0,147.6422,147.9308,147.5304,147.698,9409.0
2021-07-19 10:30:00,158.58,158.65,158.28,158.43,16192.0,147.6515,147.7167,147.3722,147.5118,16192.0
2021-07-19 10:35:00,158.36,158.43,157.89,158.43,13438.0,147.4466,147.5118,147.009,147.5118,13438.0
2021-07-19 10:40:00,158.44,159.05,158.34,159.04,10325.0,147.5211,148.0891,147.428,148.0798,10325.0
2021-07-19 10:45:00,159.02,159.11,158.93,158.95,6754.0,148.0612,148.145,147.9774,147.996,6754.0
2021-07-19 10:50:00,158.93,159.12,158.57,158.57,8906.0,147.9774,148.1543,147.6422,147.6422,8906.0
2021-07-19 10:55:00,158.61,158.86,158.47,158.79,9614.0,147.6794,147.9122,147.5491,147.847,9614.0
2021-07-19 11:00:00,158.83,159.31,158.53,159.25,12297.0,147.8843,148.3312,147.6049,148.2753,12297.0
2021-07-19 11:05:00,159.24,159.37,159.09,159.23,6975.0,148.266,148.387,148.1263,148.2567,6975.0
2021-07-19 11:10:00,159.23,159.55,159.19,159.46,42963.0,148.2567,148.5546,148.2194,148.4708,42963.0
2021-07-19 11:15:00,159.49,159.61,159.42,159.44,15252.0,148.4988,148.6105,148.4336,148.4522,15252.0
2021-07-19 11:20:00,159.42,159.43,159.01,159.01,14046.0,148.4336,148.4429,148.0519,148.0519,14046.0
2021-07-19 11:25:00,159.0,159.06,158.86,158.91,9344.0,148.0425,148.0984,147.9122,147.9587,9344.0
2021-07-19 11:30:00,158.97,159.49,158.89,159.41,11812.0,148.0146,148.4988,147.9401,148.4243,11812.0
2021-07-19 11:35:00,159.43,159.49,159.01,159.01,27502.0,148.4429,148.4988,148.0519,148.0519,27502.0
2021-07-19 11:40:00,159.08,159.32,159.0,159.23,6779.0,148.117,148.3405,148.0425,148.2567,6779.0
2021-07-19 11:45:00,159.18,159.23,158.96,158.97,7614.0,148.2101,148.2567,148.0053,148.0146,7614.0
2021-07-19 11:50:00,158.97,159.08,158.73,158.75,10870.0,148.0146,148.117,147.7911,147.8098,10870.0
2021-07-19 11:55:00,158.73,159.15,158.73,158.81,9462.0,147.7911,148.1822,147.7911,147.8656,9462.0
2021-07-19 12:00:00,158.81,158.81,158.5,158.53,8595.0,147.8656,147.8656,147.577,147.6049,8595.0
2021-07-19 12:05:00,158.5,158.69,158.47,158.59,6998.0,147.577,147.7539,147.5491,147.6608,6998.0
2021-07-19 12:10:00,158.58,158.76,158.49,158.64,10832.0,147.6515,147.8191,147.5677,147.7074,10832.0
2021-07-19 12:15:00,158.62,158.75,158.42,158.44,8602.0,147.6887,147.8098,147.5025,147.5211,8602.0
2021-07-19 12:20:00,158.42,158.51,158.29,158.47,7933.0,147.5025,147.5863,147.3815,147.5491,7933.0
2021-07-19 12:25:00,158.5,158.57,158.29,158.35,3376.0,147.577,147.6422,147.3815,147.4373,3376.0
2021-07-19 12:30:00,158.29,158.34,158.07,158.17,9078.0,147.3815,147.428,147.1766,147.2697,9078.0
2021-07-19 12:35:00,158.15,158.2,158.11,158.13,2111.0,147.2511,147.2977,147.2139,147.2325,2111.0
2021-07-19 12:40:00,158.11,158.15,157.86,158.03,13665.0,147.2139,147.2511,146.9811,147.1394,13665.0
2021-07-19 12:45:00,158.03,158.13,158.01,158.09,25331.0,147.1394,147.2325,147.1208,147.1953,25331.0
2021-07-19 12:50:00,158.09,158.25,158.02,158.21,4817.0,147.1953,147.3442,147.1301,147.307,4817.0
2021-07-19 12:55:00,158.12,158.24,158.04,158.2,2716.0,147.2232,147.3349,147.1487,147.2977,2716.0
2021-07-19 13:00:00,158.2,158.49,158.17,158.42,5119.0,147.2977,147.5677,147.2697,147.5025,5119.0
2021-07-19 13:05:00,158.49,158.67,158.33,158.64,1200.0,147.5677,147.7353,147.4187,147.7074,1200.0
2021-07-19 13:10:00,158.61,158.69,158.47,158.54,5010.0,147.6794,147.7539,147.5491,147.6142,5010.0
2021-07-19 13:15:00,158.55,158.66,158.38,158.38,7048.0,147.6236,147.726,147.4653,147.4653,7048.0
2021-07-19 13:20:00,158.32,158.46,158.16,158.42,6137.0,147.4094,147.5398,147.2604,147.5025,6137.0
2021-07-19 13:25:00,158.33,158.43,158.15,158.2,4361.0,147.4187,147.5118,147.2511,147.2977,4361.0
2021-07-19 13:30:00,158.14,158.23,158.1,158.16,28984.0,147.2418,147.3256,147.2046,147.2604,28984.0
2021-07-19 13:35:00,158.2,158.54,158.2,158.44,8162.0,147.2977,147.6142,147.2977,147.5211,8162.0
2021-07-19 13:40:00,158.43,158.47,158.25,158.41,8690.0,147.5118,147.5491,147.3442,147.4932,8690.0
2021-07-19 13:45:00,158.38,158.51,158.18,158.21,6282.0,147.4653,147.5863,147.2791,147.307,6282.0
2021-07-19 13:50:00,158.24,158.42,158.18,158.41,9525.0,147.3349,147.5025,147.2791,147.4932,9525.0
2021-07-19 13:55:00,158.49,158.51,158.04,158.04,10300.0,147.5677,147.5863,147.1487,147.1487,10300.0
2021-07-19 14:00:00,158.12,158.6,158.03,158.55,15798.0,147.2232,147.6701,147.1394,147.6236,15798.0
2021-07-19 14:05:00,158.51,158.51,158.15,158.21,9133.0,147.5863,147.5863,147.2511,147.307,9133.0
2021-07-19 14:10:00,158.21,158.57,158.21,158.51,4820.0,147.307,147.6422,147.307,147.5863,4820.0
2021-07-19 14:15:00,158.57,158.73,158.46,158.72,6189.0,147.6422,147.7911,147.5398,147.7818,6189.0
2021-07-19 14:20:00,158.75,158.75,158.61,158.63,4215.0,147.8098,147.8098,147.6794,147.698,4215.0
2021-07-19 14:25:00,158.65,158.73,158.52,158.7,10615.0,147.7167,147.7911,147.5956,147.7632,10615.0
2021-07-19 14:30:00,158.7,158.71,158.39,158.48,13921.0,147.7632,147.7725,147.4746,147.5584,13921.0
2021-07-19 14:35:00,158.51,158.51,158.07,158.15,12981.0,147.5863,147.5863,147.1766,147.2511,12981.0
2021-07-19 14:40:00,158.12,158.18,158.05,158.08,9721.0,147.2232,147.2791,147.158,147.1859,9721.0
2021-07-19 14:45:00,158.14,158.27,158.05,158.27,14680.0,147.2418,147.3628,147.158,147.3628,14680.0
2021-07-19 14:50:00,158.25,158.33,158.1,158.14,11357.0,147.3442,147.4187,147.2046,147.2418,11357.0
2021-07-19 14:55:00,158.23,158.55,158.22,158.28,9464.0,147.3256,147.6236,147.3163,147.3722,9464.0
2021-07-19 15:00:00,158.27,158.53,158.22,158.53,7138.0,147.3628,147.6049,147.3163,147.6049,7138.0
2021-07-19 15:05:00,158.5,158.57,158.34,158.47,5725.0,147.577,147.6422,147.428,147.5491,5725.0
2021-07-19 15:10:00,158.48,158.68,158.34,158.55,11920.0,147.5584,147.7446,147.428,147.6236,11920.0
2021-07-19 15:15:00,158.54,158.62,158.25,158.27,11331.0,147.6142,147.6887,147.3442,147.3628,11331.0
2021-07-19 15:20:00,158.27,158.34,158.12,158.13,15066.0,147.3628,147.428,147.2232,147.2325,15066.0
2021-07-19 15:25:00,158.17,158.37,158.16,158.21,18629.0,147.2697,147.456,147.2604,147.307,18629.0
2021-07-19 15:30:00,158.21,158.36,158.02,158.05,21446.0,147.307,147.4466,147.1301,147.158,21446.0
2021-07-19 15:35:00,158.04,158.29,158.04,158.28,22030.0,147.1487,147.3815,147.1487,147.3722,22030.0
2021-07-19 15:40:00,158.25,158.43,158.14,158.18,21728.0,147.3442,147.5118,147.2418,147.2791,21728.0
2021-07-19 15:45:00,158.21,158.56,158.15,158.44,25904.0,147.307,147.6329,147.2511,147.5211,25904.0
2021-07-19 15:50:00,158.4,158.61,158.36,158.41,62311.0,147.4839,147.6794,147.4466,147.4932,62311.0
2021-07-19 15:55:00,158.46,159.0,158.38,159.0,120665.0,147.5398,148.0425,147.4653,148.0425,120665.0
2021-07-20 09:30:00,159.34,159.72,158.13,158.31,34787.0,148.3591,148.7129,147.2325,147.4001,34787.0
2021-07-20 09:35:00,158.42,158.7,158.0,158.44,34993.0,147.5025,147.7632,147.1115,147.5211,34993.0
2021-07-20 09:40:00,158.23,158.55,158.0,158.0,14655.0,147.3256,147.6236,147.1115,147.1115,14655.0
2021-07-20 09:45:00,157.96,158.62,157.92,158.55,35163.0,147.0742,147.6887,147.037,147.6236,35163.0
2021-07-20 09:50:00,158.57,158.71,158.18,158.48,30450.0,147.6422,147.7725,147.2791,147.5584,30450.0
2021-07-20 09:55:00,158.48,158.68,158.4,158.53,20757.0,147.5584,147.7446,147.4839,147.6049,20757.0
2021-07-20 10:00:00,158.55,158.56,158.02,158.02,55003.0,147.6236,147.6329,147.1301,147.1301,55003.0
2021-07-20 10:05:00,158.07,158.62,158.07,158.52,25103.0,147.1766,147.6887,147.1766,147.5956,25103.0
2021-07-20 10:10:00,158.47,158.74,158.32,158.72,17815.0,147.5491,147.8005,147.4094,147.7818,17815.0
2021-07-20 10:15:00,158.76,159.26,158.75,159.18,17095.0,147.8191,148.2846,147.8098,148.2101,17095.0
2021-07-20 10:20:00,159.14,159.55,159.1,159.42,12874.0,148.1729,148.5546,148.1357,148.4336,12874.0
2021-07-20 10:25:00,159.43,159.69,159.34,159.36,12595.0,148.4429,148.685,148.3591,148.3777,12595.0
2021-07-20 10:30:00,159.41,159.64,159.24,159.48,14271.0,148.4243,148.6384,148.266,148.4895,14271.0
2021-07-20 10:35:00,159.4,159.57,159.16,159.45,13233.0,148.415,148.5733,148.1915,148.4615,13233.0
2021-07-20 10:40:00,159.54,159.74,159.48,159.72,9994.0,148.5453,148.7315,148.4895,148.7129,9994.0
2021-07-20 10:45:00,159.74,159.95,159.73,159.91,12936.0,148.7315,148.9271,148.7222,148.8898,12936.0
2021-07-20 10:50:00,159.96,160.2,159.96,160.12,13369.0,148.9364,149.1598,148.9364,149.0854,13369.0
2021-07-20 10:55:00,160.11,160.31,159.99,160.21,8670.0,149.076,149.2623,148.9643,149.1692,8670.0
2021-07-20 11:00:00,160.15,160.29,159.84,160.0,9936.0,149.1133,149.2436,148.8247,148.9736,9936.0
2021-07-20 11:05:00,160.04,160.45,160.04,160.22,6002.0,149.0109,149.3926,149.0109,149.1785,6002.0
2021-07-20 11:10:00,160.23,160.3,160.12,160.27,5764.0,149.1878,149.253,149.0854,149.225,5764.0
2021-07-20 11:15:00,160.25,160.45,160.13,160.36,6232.0,149.2064,149.3926,149.0947,149.3088,6232.0
2021-07-20 11:20:00,160.31,160.43,160.31,160.39,5552.0,149.2623,149.374,149.2623,149.3367,5552.0
2021-07-20 11:25:00,160.38,160.56,160.22,160.25,7994.0,149.3274,149.495,149.1785,149.2064,7994.0
2021-07-20 11:30:00,160.24,160.4,160.22,160.37,10192.0,149.1971,149.3461,149.1785,149.3181,10192.0
2021-07-20 11:35:00,160.37,160.45,160.3,160.42,6481.0,149.3181,149.3926,149.253,149.3647,6481.0
2021-07-20 11:40:00,160.43,160.93,160.43,160.93,6874.0,149.374,149.8395,149.374,149.8395,6874.0
2021-07-20 11:45:00,160.96,160.98,160.79,160.98,6382.0,149.8675,149.8861,149.7092,149.8861,6382.0
2021-07-20 11:50:00,161.01,161.04,160.83,160.95,5689.0,149.914,149.942,149.7464,149.8582,5689.0
2021-07-20 11:55:00,160.94,161.07,160.83,161.02,9057.0,149.8488,149.9699,149.7464,149.9233,9057.0
2021-07-20 12:00:00,161.02,161.18,160.96,161.08,13017.0,149.9233,150.0723,149.8675,149.9792,13017.0
2021-07-20 12:05:00,161.09,161.18,160.98,161.04,11188.0,149.9885,150.0723,149.8861,149.942,11188.0
2021-07-20 12:10:00,161.02,161.14,160.97,161.03,10126.0,149.9233,150.0351,149.8768,149.9326,10126.0
2021-07-20 12:15:00,161.02,161.06,160.94,161.06,6017.0,149.9233,149.9606,149.8488,149.9606,6017.0
2021-07-20 12:20:00,161.06,161.13,161.02,161.06,4468.0,149.9606,150.0258,149.9233,149.9606,4468.0
2021-07-20 12:25:00,161.06,161.18,161.01,161.16,5085.0,149.9606,150.0723,149.914,150.0537,5085.0
2021-07-20 12:30:00,161.09,161.25,161.07,161.24,5347.0,149.9885,150.1375,149.9699,150.1282,5347.0
2021-07-20 12:35:00,161.24,161.32,161.11,161.19,5023.0,150.1282,150.2027,150.0071,150.0816,5023.0
2021-07-20 12:40:00,161.19,161.31,161.17,161.27,2900.0,150.0816,150.1933,150.063,150.1561,2900.0
2021-07-20 12:45:00,161.28,161.39,161.27,161.37,6845.0,150.1654,150.2678,150.1561,150.2492,6845.0
2021-07-20 12:50:00,161.37,161.43,161.31,161.38,11035.0,150.2492,150.3051,150.1933,150.2585,11035.0
2021-07-20 12:55:00,161.39,161.41,161.27,161.27,19876.0,150.2678,150.2865,150.1561,150.1561,19876.0
2021-07-20 13:00:00,161.27,161.35,161.07,161.08,12719.0,150.1561,150.2306,149.9699,149.9792,12719.0
2021-07-20 13:05:00,160.91,161.03,160.84,160.9,13122.0,149.8209,149.9326,149.7557,149.8116,13122.0
2021-07-20 13:10:00,160.89,161.04,160.85,160.99,16495.0,149.8023,149.942,149.765,149.8954,16495.0
2021-07-20 13:15:00,160.94,161.09,160.92,161.09,13339.0,149.8488,149.9885,149.8302,149.9885,13339.0
2021-07-20 13:20:00,161.07,161.1,160.81,160.81,11480.0,149.9699,149.9978,149.7278,149.7278,11480.0
2021-07-20 13:25:00,160.81,160.82,160.69,160.71,9467.0,149.7278,149.7371,149.6161,149.6347,9467.0
2021-07-20 13:30:00,160.74,160.9,160.7,160.89,11839.0,149.6626,149.8116,149.6254,149.8023,11839.0
2021-07-20 13:35:00,160.89,161.0,160.88,160.98,12341.0,149.8023,149.9047,149.793,149.8861,12341.0
2021-07-20 13:40:00,160.97,161.11,160.8,160.81,11417.0,149.8768,150.0071,149.7185,149.7278,11417.0
2021-07-20 13:45:00,160.82,160.83,160.65,160.75,11101.0,149.7371,149.7464,149.5788,149.6719,11101.0
2021-07-20 13:50:00,160.77,160.89,160.76,160.8,17735.0,149.6906,149.8023,149.6813,149.7185,17735.0
2021-07-20 13:55:00,160.81,161.06,160.81,161.06,14303.0,149.7278,149.9606,149.7278,149.9606,14303.0
2021-07-20 14:00:00,161.07,161.31,161.07,161.31,15831.0,149.9699,150.1933,149.9699,150.1933,15831.0
2021-07-20 14:05:00,161.3,161.45,161.28,161.45,9937.0,150.184,150.3237,150.1654,150.3237,9937.0
2021-07-20 14:10:00,161.44,161.53,161.32,161.33,20288.0,150.3144,150.3982,150.2027,150.212,20288.0
2021-07-20 14:15:00,161.37,161.64,161.37,161.61,29051.0,150.2492,150.5006,150.2492,150.4727,29051.0
2021-07-20 14:20:00,161.62,161.69,161.54,161.62,12930.0,150.482,150.5472,150.4075,150.482,12930.0
2021-07-20 14:25:00,161.58,161.7,161.57,161.58,18063.0,150.4447,150.5565,150.4354,150.4447,18063.0
2021-07-20 14:30:00,161.6,161.67,161.53,161.58,26187.0,150.4634,150.5285,150.3982,150.4447,26187.0
2021-07-20 14:35:00,161.57,161.65,161.5,161.51,10730.0,150.4354,150.5099,150.3703,150.3796,10730.0
2021-07-20 14:40:00,161.53,161.59,161.45,161.5,14697.0,150.3982,150.4541,150.3237,150.3703,14697.0
2021-07-20 14:45:00,161.49,161.53,161.38,161.44,17894.0,150.3609,150.3982,150.2585,150.3144,17894.0
2021-07-20 14:50:00,161.45,161.63,161.42,161.57,18143.0,150.3237,150.4913,150.2958,150.4354,18143.0
2021-07-20 14:55:00,161.54,161.56,161.36,161.37,23719.0,150.4075,150.4261,150.2399,150.2492,23719.0
2021-07-20 15:00:00,161.36,161.56,161.36,161.49,9548.0,150.2399,150.4261,150.2399,150.3609,9548.0
2021-07-20 15:05:00,161.49,161.59,161.44,161.48,22918.0,150.3609,150.4541,150.3144,150.3516,22918.0
2021-07-20 15:10:00,161.5,161.57,161.44,161.52,20857.0,150.3703,150.4354,150.3144,150.3889,20857.0
2021-07-20 15:15:00,161.5,161.62,161.49,161.49,12628.0,150.3703,150.482,150.3609,150.3609,12628.0
2021-07-20 15:20:00,161.5,161.68,161.48,161.66,35767.0,150.3703,150.5378,150.3516,150.5192,35767.0
2021-07-20 15:25:00,161.67,161.69,161.48,161.66,27253.0,150.5285,150.5472,150.3516,150.5192,27253.0
2021-07-20 15:30:00,161.65,161.74,161.58,161.65,25002.0,150.5099,150.5937,150.4447,150.5099,25002.0
2021-07-20 15:35:00,161.63,161.81,161.61,161.66,30416.0,150.4913,150.6589,150.4727,150.5192,30416.0
2021-07-20 15:40:00,161.67,161.72,161.49,161.55,32645.0,150.5285,150.5751,150.3609,150.4168,32645.0
2021-07-20 15:45:00,161.54,161.57,161.3,161.49,41560.0,150.4075,150.4354,150.184,150.3609,41560.0
2021-07-20 15:50:00,161.49,161.6,161.23,161.47,108793.0,150.3609,150.4634,150.1189,150.3423,108793.0
2021-07-20 15:55:00,161.46,161.46,160.87,160.87,199078.0,150.333,150.333,149.7837,149.7837,199078.0
2021-07-21 09:30:00,161.29,162.09,160.78,162.05,27242.0,150.1747,150.9196,149.6999,150.8824,27242.0
2021-07-21 09:35:00,162.09,162.63,161.85,162.33,21820.0,150.9196,151.4224,150.6961,151.1431,21820.0
2021-07-21 09:40:00,162.37,163.21,162.36,163.21,19558.0,151.1803,151.9624,151.171,151.9624,19558.0
2021-07-21 09:45:00,163.22,163.44,163.22,163.24,15124.0,151.9717,152.1766,151.9717,151.9903,15124.0
2021-07-21 09:50:00,163.28,163.84,163.16,163.73,9714.0,152.0276,152.549,151.9159,152.4466,9714.0
2021-07-21 09:55:00,163.71,163.88,163.53,163.87,9411.0,152.428,152.5862,152.2604,152.5769,9411.0
2021-07-21 10:00:00,163.89,164.22,163.89,164.07,21600.0,152.5955,152.9028,152.5955,152.7631,21600.0
2021-07-21 10:05:00,164.07,164.13,163.84,163.93,19041.0,152.7631,152.819,152.549,152.6328,19041.0
2021-07-21 10:10:00,164.02,164.11,163.79,163.79,13323.0,152.7166,152.8004,152.5024,152.5024,13323.0
2021-07-21 10:15:00,163.78,163.88,163.6,163.85,10543.0,152.4931,152.5862,152.3255,152.5583,10543.0
2021-07-21 10:20:00,163.88,164.14,163.87,164.01,7364.0,152.5862,152.8283,152.5769,152.7073,7364.0
2021-07-21 10:25:00,164.03,164.27,163.89,163.89,13042.0,152.7259,152.9494,152.5955,152.5955,13042.0
2021-07-21 10:30:00,163.94,163.94,163.51,163.51,8933.0,152.6421,152.6421,152.2417,152.2417,8933.0
2021-07-21 10:35:00,163.53,163.75,163.44,163.48,8333.0,152.2604,152.4652,152.1766,152.2138,8333.0
2021-07-21 10:40:00,163.56,163.62,163.28,163.28,5617.0,152.2883,152.3442,152.0276,152.0276,5617.0
2021-07-21 10:45:00,163.26,163.34,163.07,163.12,6451.0,152.009,152.0835,151.8321,151.8786,6451.0
2021-07-21 10:50:00,163.17,163.34,162.94,163.03,5953.0,151.9252,152.0835,151.711,151.7948,5953.0
2021-07-21 10:55:00,163.06,163.37,163.03,163.3,4489.0,151.8227,152.1114,151.7948,152.0462,4489.0
2021-07-21 11:00:00,163.3,163.69,163.3,163.63,5664.0,152.0462,152.4093,152.0462,152.3535,5664.0
2021-07-21 11:05:00,163.59,163.77,163.55,163.7,6683.0,152.3162,152.4838,152.279,152.4186,6683.0
2021-07-21 11:10:00,163.68,163.78,163.57,163.6,8108.0,152.4,152.4931,152.2976,152.3255,8108.0
2021-07-21 11:15:00,163.57,163.8,163.56,163.65,6144.0,152.2976,152.5118,152.2883,152.3721,6144.0
2021-07-21 11:20:00,163.67,163.84,163.66,163.82,3700.0,152.3907,152.549,152.3814,152.5304,3700.0
2021-07-21 11:25:00,163.81,163.82,163.62,163.64,8863.0,152.5211,152.5304,152.3442,152.3628,8863.0
2021-07-21 11:30:00,163.61,163.7,163.48,163.63,6558.0,152.3348,152.4186,152.2138,152.3535,6558.0
2021-07-21 11:35:00,163.63,163.75,163.63,163.65,5706.0,152.3535,152.4652,152.3535,152.3721,5706.0
2021-07-21 11:40:00,163.65,163.74,163.58,163.7,5798.0,152.3721,152.4559,152.3069,152.4186,5798.0
2021-07-21 11:45:00,163.69,163.83,163.68,163.69,7028.0,152.4093,152.5397,152.4,152.4093,7028.0
2021-07-21 11:50:00,163.71,163.92,163.67,163.92,11563.0,152.428,152.6235,152.3907,152.6235,11563.0
2021-07-21 11:55:00,163.95,163.95,163.76,163.88,5980.0,152.6514,152.6514,152.4745,152.5862,5980.0
2021-07-21 12:00:00,163.91,164.03,163.89,163.89,8432.0,152.6142,152.7259,152.5955,152.5955,8432.0
2021-07-21 12:05:00,163.89,163.93,163.84,163.88,5900.0,152.5955,152.6328,152.549,152.5862,5900.0
2021-07-21 12:10:00,163.86,163.88,163.79,163.83,6011.0,152.5676,152.5862,152.5024,152.5397,6011.0
2021-07-21 12:15:00,163.82,163.96,163.81,163.95,6949.0,152.5304,152.6607,152.5211,152.6514,6949.0
2021-07-21 12:20:00,163.93,164.15,163.89,164.15,4768.0,152.6328,152.8376,152.5955,152.8376,4768.0
2021-07-21 12:25:00,164.13,164.22,164.05,164.12,8084.0,152.819,152.9028,152.7445,152.8097,8084.0
2021-07-21 12:30:00,164.16,164.25,164.08,164.08,8204.0,152.8469,152.9307,152.7725,152.7725,8204.0
2021-07-21 12:35:00,164.09,164.24,164.06,164.06,10044.0,152.7818,152.9214,152.7538,152.7538,10044.0
2021-07-21 12:40:00,164.07,164.13,163.98,164.02,9150.0,152.7631,152.819,152.6793,152.7166,9150.0
2021-07-21 12:45:00,164.02,164.02,163.85,163.87,11279.0,152.7166,152.7166,152.5583,152.5769,11279.0
2021-07-21 12:50:00,163.86,163.86,163.74,163.78,6374.0,152.5676,152.5676,152.4559,152.4931,6374.0
2021-07-21 12:55:00,163.78,163.79,163.55,163.61,10275.0,152.4931,152.5024,152.279,152.3348,10275.0
2021-07-21 13:00:00,163.64,163.79,163.58,163.63,7140.0,152.3628,152.5024,152.3069,152.3535,7140.0
2021-07-21 13:05:00,163.64,163.88,163.63,163.84,4400.0,152.3628,152.5862,152.3535,152.549,4400.0
2021-07-21 13:10:00,163.84,163.96,163.8,163.86,7978.0,152.549,152.6607,152.5118,152.5676,7978.0
2021-07-21 13:15:00,163.88,164.02,163.88,163.95,4905.0,152.5862,152.7166,152.5862,152.6514,4905.0
2021-07-21 13:20:00,163.97,164.18,163.97,164.15,6484.0,152.67,152.8656,152.67,152.8376,6484.0
2021-07-21 13:25:00,164.12,164.18,164.09,164.14,6267.0,152.8097,152.8656,152.7818,152.8283,6267.0
2021-07-21 13:30:00,164.14,164.19,164.07,164.07,7475.0,152.8283,152.8749,152.7631,152.7631,7475.0
2021-07-21 13:35:00,164.07,164.17,164.07,164.14,6502.0,152.7631,152.8563,152.7631,152.8283,6502.0
2021-07-21 13:40:00,164.15,164.26,164.15,164.26,6945.0,152.8376,152.94,152.8376,152.94,6945.0
2021-07-21 13:45:00,164.28,164.28,164.18,164.23,5830.0,152.9587,152.9587,152.8656,152.9121,5830.0
2021-07-21 13:50:00,164.23,164.34,164.22,164.26,7900.0,152.9121,153.0145,152.9028,152.94,7900.0
2021-07-21 13:55:00,164.27,164.32,164.24,164.3,7633.0,152.9494,152.9959,152.9214,152.9773,7633.0
2021-07-21 14:00:00,164.31,164.33,164.2,164.22,5570.0,152.9866,153.0052,152.8842,152.9028,5570.0
2021-07-21 14:05:00,164.21,164.28,164.07,164.07,9962.0,152.8935,152.9587,152.7631,152.7631,9962.0
2021-07-21 14:10:00,164.08,164.08,163.95,163.96,7647.0,152.7725,152.7725,152.6514,152.6607,7647.0
2021-07-21 14:15:00,163.95,164.02,163.91,163.92,8842.0,152.6514,152.7166,152.6142,152.6235,8842.0
2021-07-21 14:20:00,163.91,164.05,163.88,164.0,4623.0,152.6142,152.7445,152.5862,152.698,4623.0
2021-07-21 14:25:00,164.0,164.2,164.0,164.2,9631.0,152.698,152.8842,152.698,152.8842,9631.0
2021-07-21 14:30:00,164.19,164.28,164.19,164.19,7687.0,152.8749,152.9587,152.8749,152.8749,7687.0
2021-07-21 14:35:00,164.22,164.23,164.1,164.13,7489.0,152.9028,152.9121,152.7911,152.819,7489.0
2021-07-21 14:40:00,164.13,164.25,164.12,164.19,6732.0,152.819,152.9307,152.8097,152.8749,6732.0
2021-07-21 14:45:00,164.18,164.32,164.18,164.32,10117.0,152.8656,152.9959,152.8656,152.9959,10117.0
2021-07-21 14:50:00,164.32,164.35,164.15,164.17,10700.0,152.9959,153.0238,152.8376,152.8563,10700.0
2021-07-21 14:55:00,164.17,164.29,164.17,164.27,7072.0,152.8563,152.968,152.8563,152.9494,7072.0
2021-07-21 15:00:00,164.26,164.33,164.21,164.23,6692.0,152.94,153.0052,152.8935,152.9121,6692.0
2021-07-21 15:05:00,164.25,164.3,164.17,164.21,7863.0,152.9307,152.9773,152.8563,152.8935,7863.0
2021-07-21 15:10:00,164.23,164.37,164.23,164.26,8920.0,152.9121,153.0425,152.9121,152.94,8920.0
2021-07-21 15:15:00,164.27,164.36,164.24,164.34,7149.0,152.9494,153.0332,152.9214,153.0145,7149.0
2021-07-21 15:20:00,164.33,164.39,164.13,164.13,9607.0,153.0052,153.0611,152.819,152.819,9607.0
2021-07-21 15:25:00,164.12,164.36,164.08,164.36,18824.0,152.8097,153.0332,152.7725,153.0332,18824.0
2021-07-21 15:30:00,164.38,164.47,164.32,164.42,22497.0,153.0518,153.1356,152.9959,153.089,22497.0
2021-07-21 15:35:00,164.44,164.46,164.35,164.46,21540.0,153.1076,153.1263,153.0238,153.1263,21540.0
2021-07-21 15:40:00,164.45,164.45,164.27,164.37,20855.0,153.117,153.117,152.9494,153.0425,20855.0
2021-07-21 15:45:00,164.37,164.43,164.29,164.32,34451.0,153.0425,153.0983,152.968,152.9959,34451.0
2021-07-21 15:50:00,164.31,164.75,164.19,164.66,72041.0,152.9866,153.3963,152.8749,153.3125,72041.0
2021-07-21 15:55:00,164.67,164.84,164.56,164.84,94457.0,153.3218,153.4801,153.2194,153.4801,94457.0
2021-07-22 09:30:00,162.41,163.03,161.86,162.24,52982.0,151.2175,151.7948,150.7054,151.0593,52982.0
2021-07-22 09:35:00,162.24,162.73,162.11,162.64,61590.0,151.0593,151.5155,150.9382,151.4317,61590.0
2021-07-22 09:40:00,162.64,162.75,162.45,162.61,46772.0,151.4317,151.5341,151.2548,151.4038,46772.0
2021-07-22 09:45:00,162.65,162.72,161.95,162.04,46280.0,151.441,151.5062,150.7892,150.873,46280.0
2021-07-22 09:50:00,162.17,162.46,161.93,161.96,22256.0,150.9941,151.2641,150.7706,150.7986,22256.0
2021-07-22 09:55:00,161.81,162.09,161.54,162.09,30562.0,150.6589,150.9196,150.4075,150.9196,30562.0
2021-07-22 10:00:00,162.11,162.47,161.77,161.79,16939.0,150.9382,151.2734,150.6216,150.6403,16939.0
2021-07-22 10:05:00,161.81,161.92,161.58,161.7,5558.0,150.6589,150.7613,150.4447,150.5565,5558.0
2021-07-22 10:10:00,161.65,161.89,161.65,161.83,25613.0,150.5099,150.7334,150.5099,150.6775,25613.0
2021-07-22 10:15:00,161.83,162.02,161.6,161.91,9979.0,150.6775,150.8544,150.4634,150.752,9979.0
2021-07-22 10:20:00,161.89,161.89,161.65,161.68,8117.0,150.7334,150.7334,150.5099,150.5378,8117.0
2021-07-22 10:25:00,161.61,161.93,161.56,161.89,5910.0,150.4727,150.7706,150.4261,150.7334,5910.0
2021-07-22 10:30:00,161.9,161.98,161.7,161.9,7691.0,150.7427,150.8172,150.5565,150.7427,7691.0
2021-07-22 10:35:00,161.85,161.93,161.8,161.86,9051.0,150.6961,150.7706,150.6496,150.7054,9051.0
2021-07-22 10:40:00,161.83,162.12,161.83,162.01,12359.0,150.6775,150.9475,150.6775,150.8451,12359.0
2021-07-22 10:45:00,162.0,162.02,161.67,161.73,20390.0,150.8358,150.8544,150.5285,150.5844,20390.0
2021-07-22 10:50:00,161.72,161.94,161.65,161.83,11696.0,150.5751,150.7799,150.5099,150.6775,11696.0
2021-07-22 10:55:00,161.79,161.92,161.72,161.87,19296.0,150.6403,150.7613,150.5751,150.7148,19296.0
2021-07-22 11:00:00,161.88,161.93,161.8,161.87,7253.0,150.7241,150.7706,150.6496,150.7148,7253.0
2021-07-22 11:05:00,161.87,161.91,161.62,161.67,8908.0,150.7148,150.752,150.482,150.5285,8908.0
2021-07-22 11:10:00,161.67,161.73,161.2,161.2,15297.0,150.5285,150.5844,150.0909,150.0909,15297.0
2021-07-22 11:15:00,161.12,161.12,160.83,161.08,28827.0,150.0164,150.0164,149.7464,149.9792,28827.0
2021-07-22 11:20:00,161.12,161.34,161.04,161.34,10233.0,150.0164,150.2213,149.942,150.2213,10233.0
2021-07-22 11:25:00,161.34,161.48,161.28,161.45,10028.0,150.2213,150.3516,150.1654,150.3237,10028.0
2021-07-22 11:30:00,161.45,161.58,161.44,161.46,5728.0,150.3237,150.4447,150.3144,150.333,5728.0
2021-07-22 11:35:00,161.43,161.66,161.42,161.66,3408.0,150.3051,150.5192,150.2958,150.5192,3408.0
2021-07-22 11:40:00,161.69,161.74,161.5,161.61,10337.0,150.5472,150.5937,150.3703,150.4727,10337.0
2021-07-22 11:45:00,161.64,161.86,161.55,161.86,19823.0,150.5006,150.7054,150.4168,150.7054,19823.0
2021-07-22 11:50:00,161.84,161.89,161.77,161.8,7973.0,150.6868,150.7334,150.6216,150.6496,7973.0
2021-07-22 11:55:00,161.81,161.91,161.76,161.81,10982.0,150.6589,150.752,150.6123,150.6589,10982.0
2021-07-22 12:00:00,161.83,161.84,161.51,161.52,42431.0,150.6775,150.6868,150.3796,150.3889,42431.0
2021-07-22 12:05:00,161.55,161.55,161.34,161.34,22386.0,150.4168,150.4168,150.2213,150.2213,22386.0
2021-07-22 12:10:00,161.34,161.39,161.25,161.38,5480.0,150.2213,150.2678,150.1375,150.2585,5480.0
2021-07-22 12:15:00,161.41,161.48,161.36,161.44,7126.0,150.2865,150.3516,150.2399,150.3144,7126.0
2021-07-22 12:20:00,161.43,161.46,161.29,161.41,4604.0,150.3051,150.333,150.1747,150.2865,4604.0
2021-07-22 12:25:00,161.39,161.63,161.37,161.62,7722.0,150.2678,150.4913,150.2492,150.482,7722.0
2021-07-22 12:30:00,161.58,161.68,161.57,161.68,5450.0,150.4447,150.5378,150.4354,150.5378,5450.0
2021-07-22 12:35:00,161.67,161.79,161.67,161.71,6324.0,150.5285,150.6403,150.5285,150.5658,6324.0
2021-07-22 12:40:00,161.75,161.75,161.58,161.62,13173.0,150.603,150.603,150.4447,150.482,13173.0
2021-07-22 12:45:00,161.62,161.62,161.41,161.41,15537.0,150.482,150.482,150.2865,150.2865,15537.0
2021-07-22 12:50:00,161.41,161.55,161.38,161.54,13632.0,150.2865,150.4168,150.2585,150.4075,13632.0
2021-07-22 12:55:00,161.53,161.69,161.52,161.69,13002.0,150.3982,150.5472,150.3889,150.5472,13002.0
2021-07-22 13:00:00,161.67,161.76,161.63,161.71,5394.0,150.5285,150.6123,150.4913,150.5658,5394.0
2021-07-22 13:05:00,161.72,161.79,161.69,161.79,5748.0,150.5751,150.6403,150.5472,150.6403,5748.0
2021-07-22 13:10:00,161.76,161.89,161.72,161.85,3348.0,150.6123,150.7334,150.5751,150.6961,3348.0
2021-07-22 13:15:00,161.85,161.85,161.72,161.78,28699.0,150.6961,150.6961,150.5751,150.631,28699.0
2021-07-22 13:20:00,161.77,161.79,161.68,161.69,3267.0,150.6216,150.6403,150.5378,150.5472,3267.0
2021-07-22 13:25:00,161.68,161.72,161.65,161.7,4371.0,150.5378,150.5751,150.5099,150.5565,4371.0
2021-07-22 13:30:00,161.7,161.96,161.67,161.95,5647.0,150.5565,150.7986,150.5285,150.7892,5647.0
2021-07-22 13:35:00,161.96,162.13,161.95,162.12,9885.0,150.7986,150.9568,150.7892,150.9475,9885.0
2021-07-22 13:40:00,162.14,162.14,161.95,161.98,5290.0,150.9661,150.9661,150.7892,150.8172,5290.0
2021-07-22 13:45:00,161.98,162.02,161.91,162.02,3811.0,150.8172,150.8544,150.752,150.8544,3811.0
2021-07-22 13:50:00,162.01,162.08,162.0,162.04,8183.0,150.8451,150.9103,150.8358,150.873,8183.0
2021-07-22 13:55:00,161.98,162.08,161.95,162.05,3737.0,150.8172,150.9103,150.7892,150.8824,3737.0
2021-07-22 14:00:00,162.06,162.07,162.0,162.02,5094.0,150.8917,150.901,150.8358,150.8544,5094.0
2021-07-22 14:05:00,162.02,162.07,161.9,161.94,7638.0,150.8544,150.901,150.7427,150.7799,7638.0
2021-07-22 14:10:00,161.92,162.12,161.92,162.12,4384.0,150.7613,150.9475,150.7613,150.9475,4384.0
2021-07-22 14:15:00,162.1,162.14,161.98,161.99,16731.0,150.9289,150.9661,150.8172,150.8265,16731.0
2021-07-22 14:20:00,161.96,162.04,161.94,162.0,8664.0,150.7986,150.873,150.7799,150.8358,8664.0
2021-07-22 14:25:00,161.99,161.99,161.77,161.77,13311.0,150.8265,150.8265,150.6216,150.6216,13311.0
2021-07-22 14:30:00,161.78,161.86,161.74,161.74,12599.0,150.631,150.7054,150.5937,150.5937,12599.0
2021-07-22 14:35:00,161.74,161.74,161.61,161.68,27863.0,150.5937,150.5937,150.4727,150.5378,27863.0
2021-07-22 14:40:00,161.69,161.7,161.53,161.58,12057.0,150.5472,150.5565,150.3982,150.4447,12057.0
2021-07-22 14:45:00,161.59,161.69,161.58,161.59,8155.0,150.4541,150.5472,150.4447,150.4541,8155.0
2021-07-22 14:50:00,161.64,161.68,161.57,161.62,5281.0,150.5006,150.5378,150.4354,150.482,5281.0
2021-07-22 14:55:00,161.62,161.9,161.6,161.86,16604.0,150.482,150.7427,150.4634,150.7054,16604.0
2021-07-22 15:00:00,161.89,161.93,161.84,161.87,10563.0,150.7334,150.7706,150.6868,150.7148,10563.0
2021-07-22 15:05:00,161.88,161.88,161.73,161.73,7722.0,150.7241,150.7241,150.5844,150.5844,7722.0
2021-07-22 15:10:00,161.72,161.74,161.63,161.63,10804.0,150.5751,150.5937,150.4913,150.4913,10804.0
2021-07-22 15:15:00,161.65,161.71,161.59,161.71,27868.0,150.5099,150.5658,150.4541,150.5658,27868.0
2021-07-22 15:20:00,161.7,161.73,161.61,161.61,14201.0,150.5565,150.5844,150.4727,150.4727,14201.0
2021-07-22 15:25:00,161.62,161.63,161.53,161.58,13020.0,150.482,150.4913,150.3982,150.4447,13020.0
2021-07-22 15:30:00,161.57,161.67,161.52,161.65,19819.0,150.4354,150.5285,150.3889,150.5099,19819.0
2021-07-22 15:35:00,161.66,161.68,161.57,161.62,17350.0,150.5192,150.5378,150.4354,150.482,17350.0
2021-07-22 15:40:00,161.63,161.63,161.48,161.57,20615.0,150.4913,150.4913,150.3516,150.4354,20615.0
2021-07-22 15:45:00,161.59,161.59,161.48,161.53,31430.0,150.4541,150.4541,150.3516,150.3982,31430.0
2021-07-22 15:50:00,161.53,161.74,161.25,161.73,65900.0,150.3982,150.5937,150.1375,150.5844,65900.0
2021-07-22 15:55:00,161.74,162.04,161.73,162.03,137538.0,150.5937,150.873,150.5844,150.8637,137538.0
2021-07-23 09:30:00,162.87,163.45,162.33,162.48,32247.0,151.6458,152.1859,151.1431,151.2827,32247.0
2021-07-23 09:35:00,162.44,163.13,162.32,162.65,25364.0,151.2455,151.8879,151.1337,151.441,25364.0
2021-07-23 09:40:00,162.64,162.64,162.18,162.52,6166.0,151.4317,151.4317,151.0034,151.32,6166.0
2021-07-23 09:45:00,162.56,162.65,162.22,162.39,8716.0,151.3572,151.441,151.0406,151.1989,8716.0
2021-07-23 09:50:00,162.32,162.32,161.82,161.9,21221.0,151.1337,151.1337,150.6682,150.7427,21221.0
2021-07-23 09:55:00,161.94,162.16,161.86,161.97,11388.0,150.7799,150.9848,150.7054,150.8079,11388.0
2021-07-23 10:00:00,161.96,162.12,161.72,162.11,11253.0,150.7986,150.9475,150.5751,150.9382,11253.0
2021-07-23 10:05:00,162.13,162.19,161.92,162.02,9789.0,150.9568,151.0127,150.7613,150.8544,9789.0
2021-07-23 10:10:00,161.99,162.02,161.67,161.74,6517.0,150.8265,150.8544,150.5285,150.5937,6517.0
2021-07-23 10:15:00,161.74,162.35,161.74,162.22,7462.0,150.5937,151.1617,150.5937,151.0406,7462.0
2021-07-23 10:20:00,162.24,162.5,162.24,162.3,7620.0,151.0593,151.3013,151.0593,151.1151,7620.0
2021-07-23 10:25:00,162.32,162.43,162.1,162.41,10261.0,151.1337,151.2362,150.9289,151.2175,10261.0
2021-07-23 10:30:00,162.46,162.6,162.4,162.55,9215.0,151.2641,151.3944,151.2082,151.3479,9215.0
2021-07-23 10:35:00,162.59,162.67,162.48,162.49,8545.0,151.3851,151.4596,151.2827,151.292,8545.0
2021-07-23 10:40:00,162.49,162.74,162.48,162.56,8718.0,151.292,151.5248,151.2827,151.3572,8718.0
2021-07-23 10:45:00,162.56,162.63,162.49,162.56,6646.0,151.3572,151.4224,151.292,151.3572,6646.0
2021-07-23 10:50:00,162.57,162.77,162.52,162.65,12428.0,151.3665,151.5527,151.32,151.441,12428.0
2021-07-23 10:55:00,162.67,162.85,162.62,162.84,14190.0,151.4596,151.6272,151.4131,151.6179,14190.0
2021-07-23 11:00:00,162.82,162.92,162.73,162.78,14328.0,151.5993,151.6924,151.5155,151.562,14328.0
2021-07-23 11:05:00,162.75,162.89,162.74,162.84,12075.0,151.5341,151.6645,151.5248,151.6179,12075.0
2021-07-23 11:10:00,162.86,163.13,162.79,163.11,16873.0,151.6365,151.8879,151.5714,151.8693,16873.0
2021-07-23 11:15:00,163.13,163.29,163.13,163.14,14077.0,151.8879,152.0369,151.8879,151.8972,14077.0
2021-07-23 11:20:00,163.16,163.39,163.14,163.31,14442.0,151.9159,152.13,151.8972,152.0555,14442.0
2021-07-23 11:25:00,163.28,163.61,163.22,163.53,12657.0,152.0276,152.3348,151.9717,152.2604,12657.0
2021-07-23 11:30:00,163.58,163.84,163.52,163.52,28708.0,152.3069,152.549,152.251,152.251,28708.0
2021-07-23 11:35:00,163.52,163.57,163.4,163.49,24098.0,152.251,152.2976,152.1393,152.2231,24098.0
2021-07-23 11:40:00,163.53,163.65,163.45,163.48,9204.0,152.2604,152.3721,152.1859,152.2138,9204.0
2021-07-23 11:45:00,163.47,163.63,163.44,163.63,8497.0,152.2045,152.3535,152.1766,152.3535,8497.0
2021-07-23 11:50:00,163.64,163.66,163.55,163.59,8930.0,152.3628,152.3814,152.279,152.3162,8930.0
2021-07-23 11:55:00,163.6,163.61,163.31,163.31,18988.0,152.3255,152.3348,152.0555,152.0555,18988.0
2021-07-23 12:00:00,163.33,163.33,163.12,163.15,8790.0,152.0741,152.0741,151.8786,151.9065,8790.0
2021-07-23 12:05:00,163.14,163.15,163.04,163.13,7395.0,151.8972,151.9065,151.8041,151.8879,7395.0
2021-07-23 12:10:00,163.16,163.24,163.09,163.22,5822.0,151.9159,151.9903,151.8507,151.9717,5822.0
2021-07-23 12:15:00,163.25,163.35,163.18,163.27,6528.0,151.9997,152.0928,151.9345,152.0183,6528.0
2021-07-23 12:20:00,163.25,163.42,163.23,163.36,7143.0,151.9997,152.1579,151.981,152.1021,7143.0
2021-07-23 12:25:00,163.38,163.4,163.06,163.08,12063.0,152.1207,152.1393,151.8227,151.8414,12063.0
2021-07-23 12:30:00,163.11,163.25,163.08,163.17,7604.0,151.8693,151.9997,151.8414,151.9252,7604.0
2021-07-23 12:35:00,163.18,163.2,163.02,163.19,7194.0,151.9345,151.9531,151.7855,151.9438,7194.0
2021-07-23 12:40:00,163.2,163.26,163.13,163.14,5815.0,151.9531,152.009,151.8879,151.8972,5815.0
2021-07-23 12:45:00,163.14,163.19,163.02,163.19,9406.0,151.8972,151.9438,151.7855,151.9438,9406.0
2021-07-23 12:50:00,163.17,163.34,163.14,163.31,19774.0,151.9252,152.0835,151.8972,152.0555,19774.0
2021-07-23 12:55:00,163.31,163.45,163.2,163.44,8041.0,152.0555,152.1859,151.9531,152.1766,8041.0
2021-07-23 13:00:00,163.44,163.49,163.35,163.36,6893.0,152.1766,152.2231,152.0928,152.1021,6893.0
2021-07-23 13:05:00,163.4,163.45,163.39,163.42,5846.0,152.1393,152.1859,152.13,152.1579,5846.0
2021-07-23 13:10:00,163.44,163.48,163.38,163.47,5524.0,152.1766,152.2138,152.1207,152.2045,5524.0
2021-07-23 13:15:00,163.48,163.51,163.39,163.48,7625.0,152.2138,152.2417,152.13,152.2138,7625.0
2021-07-23 13:20:00,163.5,163.71,163.49,163.71,9819.0,152.2324,152.428,152.2231,152.428,9819.0
2021-07-23 13:25:00,163.68,163.75,163.55,163.61,6537.0,152.4,152.4652,152.279,152.3348,6537.0
2021-07-23 13:30:00,163.62,163.66,163.56,163.58,8655.0,152.3442,152.3814,152.2883,152.3069,8655.0
2021-07-23 13:35:00,163.58,163.59,163.46,163.56,9366.0,152.3069,152.3162,152.1952,152.2883,9366.0
2021-07-23 13:40:00,163.55,163.57,163.48,163.56,10378.0,152.279,152.2976,152.2138,152.2883,10378.0
2021-07-23 13:45:00,163.55,163.65,163.47,163.57,14384.0,152.279,152.3721,152.2045,152.2976,14384.0
2021-07-23 13:50:00,163.57,163.58,163.43,163.47,18900.0,152.2976,152.3069,152.1672,152.2045,18900.0
2021-07-23 13:55:00,163.45,163.47,163.32,163.39,9436.0,152.1859,152.2045,152.0648,152.13,9436.0
2021-07-23 14:00:00,163.4,163.51,163.4,163.45,11988.0,152.1393,152.2417,152.1393,152.1859,11988.0
2021-07-23 14:05:00,163.45,163.52,163.42,163.5,14162.0,152.1859,152.251,152.1579,152.2324,14162.0
2021-07-23 14:10:00,163.5,163.52,163.43,163.45,10590.0,152.2324,152.251,152.1672,152.1859,10590.0
2021-07-23 14:15:00,163.43,163.48,163.38,163.43,6816.0,152.1672,152.2138,152.1207,152.1672,6816.0
2021-07-23 14:20:00,163.43,163.48,163.38,163.38,7849.0,152.1672,152.2138,152.1207,152.1207,7849.0
2021-07-23 14:25:00,163.38,163.38,163.3,163.34,3743.0,152.1207,152.1207,152.0462,152.0835,3743.0
2021-07-23 14:30:00,163.35,163.41,163.34,163.35,5279.0,152.0928,152.1486,152.0835,152.0928,5279.0
2021-07-23 14:35:00,163.34,163.37,163.28,163.34,7029.0,152.0835,152.1114,152.0276,152.0835,7029.0
2021-07-23 14:40:00,163.34,163.34,163.24,163.31,6230.0,152.0835,152.0835,151.9903,152.0555,6230.0
2021-07-23 14:45:00,163.33,163.4,163.33,163.35,9003.0,152.0741,152.1393,152.0741,152.0928,9003.0
2021-07-23 14:50:00,163.36,163.36,163.21,163.21,13617.0,152.1021,152.1021,151.9624,151.9624,13617.0
2021-07-23 14:55:00,163.22,163.23,163.08,163.09,23534.0,151.9717,151.981,151.8414,151.8507,23534.0
2021-07-23 15:00:00,163.09,163.13,163.06,163.13,16243.0,151.8507,151.8879,151.8227,151.8879,16243.0
2021-07-23 15:05:00,163.15,163.22,163.03,163.22,14391.0,151.9065,151.9717,151.7948,151.9717,14391.0
2021-07-23 15:10:00,163.22,163.23,163.12,163.17,9942.0,151.9717,151.981,151.8786,151.9252,9942.0
2021-07-23 15:15:00,163.16,163.25,163.14,163.22,15571.0,151.9159,151.9997,151.8972,151.9717,15571.0
2021-07-23 15:20:00,163.22,163.25,163.12,163.19,18932.0,151.9717,151.9997,151.8786,151.9438,18932.0
2021-07-23 15:25:00,163.17,163.24,163.12,163.22,13517.0,151.9252,151.9903,151.8786,151.9717,13517.0
2021-07-23 15:30:00,163.21,163.38,163.2,163.37,29497.0,151.9624,152.1207,151.9531,152.1114,29497.0
2021-07-23 15:35:00,163.36,163.54,163.35,163.54,13735.0,152.1021,152.2697,152.0928,152.2697,13735.0
2021-07-23 15:40:00,163.53,163.65,163.51,163.54,19492.0,152.2604,152.3721,152.2417,152.2697,19492.0
2021-07-23 15:45:00,163.54,163.63,163.47,163.56,19186.0,152.2697,152.3535,152.2045,152.2883,19186.0
2021-07-23 15:50:00,163.53,163.6,163.32,163.4,55225.0,152.2604,152.3255,152.0648,152.1393,55225.0
2021-07-23 15:55:00,163.43,163.68,163.35,163.59,70392.0,152.1672,152.4,152.0928,152.3162,70392.0
2021-07-26 09:30:00,162.52,163.61,161.27,163.5,40883.0,151.32,152.3348,150.1561,152.2324,40883.0
2021-07-26 09:35:00,163.48,163.86,163.4,163.84,19912.0,152.2138,152.5676,152.1393,152.549,19912.0
2021-07-26 09:40:00,163.87,163.88,163.38,163.47,23062.0,152.5769,152.5862,152.1207,152.2045,23062.0
2021-07-26 09:45:00,163.54,163.69,163.24,163.24,8513.0,152.2697,152.4093,151.9903,151.9903,8513.0
2021-07-26 09:50:00,163.34,163.7,163.26,163.7,7549.0,152.0835,152.4186,152.009,152.4186,7549.0
2021-07-26 09:55:00,163.74,163.76,163.29,163.54,7169.0,152.4559,152.4745,152.0369,152.2697,7169.0
2021-07-26 10:00:00,163.48,163.91,163.42,163.84,11259.0,152.2138,152.6142,152.1579,152.549,11259.0
2021-07-26 10:05:00,163.75,163.79,163.34,163.42,12385.0,152.4652,152.5024,152.0835,152.1579,12385.0
2021-07-26 10:10:00,163.47,163.47,163.06,163.15,13158.0,152.2045,152.2045,151.8227,151.9065,13158.0
2021-07-26 10:15:00,163.15,163.52,163.15,163.3,7077.0,151.9065,152.251,151.9065,152.0462,7077.0
2021-07-26 10:20:00,163.33,163.44,163.27,163.3,5883.0,152.0741,152.1766,152.0183,152.0462,5883.0
2021-07-26 10:25:00,163.35,163.43,163.26,163.41,11306.0,152.0928,152.1672,152.009,152.1486,11306.0
2021-07-26 10:30:00,163.43,163.63,163.25,163.62,15865.0,152.1672,152.3535,151.9997,152.3442,15865.0
2021-07-26 10:35:00,163.59,163.75,163.4,163.5,12612.0,152.3162,152.4652,152.1393,152.2324,12612.0
2021-07-26 10:40:00,163.51,163.52,163.29,163.29,8360.0,152.2417,152.251,152.0369,152.0369,8360.0
2021-07-26 10:45:00,163.26,163.28,163.01,163.23,8718.0,152.009,152.0276,151.7762,151.981,8718.0
2021-07-26 10:50:00,163.24,163.42,163.17,163.37,5648.0,151.9903,152.1579,151.9252,152.1114,5648.0
2021-07-26 10:55:00,163.36,163.48,163.3,163.34,8466.0,152.1021,152.2138,152.0462,152.0835,8466.0
2021-07-26 11:00:00,163.33,163.51,163.26,163.47,11162.0,152.0741,152.2417,152.009,152.2045,11162.0
2021-07-26 11:05:00,163.5,163.63,163.5,163.6,4091.0,152.2324,152.3535,152.2324,152.3255,4091.0
2021-07-26 11:10:00,163.65,163.76,163.6,163.76,4503.0,152.3721,152.4745,152.3255,152.4745,4503.0
2021-07-26 11:15:00,163.78,163.78,163.61,163.77,4114.0,152.4931,152.4931,152.3348,152.4838,4114.0
2021-07-26 11:20:00,163.77,163.77,163.54,163.54,4629.0,152.4838,152.4838,152.2697,152.2697,4629.0
2021-07-26 11:25:00,163.53,163.62,163.37,163.62,8442.0,152.2604,152.3442,152.1114,152.3442,8442.0
2021-07-26 11:30:00,163.58,163.6,163.46,163.49,6649.0,152.3069,152.3255,152.1952,152.2231,6649.0
2021-07-26 11:35:00,163.53,163.61,163.52,163.54,12064.0,152.2604,152.3348,152.251,152.2697,12064.0
2021-07-26 11:40:00,163.57,163.58,163.42,163.46,5283.0,152.2976,152.3069,152.1579,152.1952,5283.0
2021-07-26 11:45:00,163.45,163.49,163.44,163.44,2992.0,152.1859,152.2231,152.1766,152.1766,2992.0
2021-07-26 11:50:00,163.45,163.48,163.4,163.42,5230.0,152.1859,152.2138,152.1393,152.1579,5230.0
2021-07-26 11:55:00,163.45,163.46,163.39,163.4,3253.0,152.1859,152.1952,152.13,152.1393,3253.0
2021-07-26 12:00:00,163.4,163.52,163.3,163.3,3753.0,152.1393,152.251,152.0462,152.0462,3753.0
2021-07-26 12:05:00,163.27,163.36,163.26,163.34,2700.0,152.0183,152.1021,152.009,152.0835,2700.0
2021-07-26 12:10:00,163.32,163.33,163.25,163.32,7738.0,152.0648,152.0741,151.9997,152.0648,7738.0
2021-07-26 12:15:00,163.32,163.36,163.2,163.33,3405.0,152.0648,152.1021,151.9531,152.0741,3405.0
2021-07-26 12:20:00,163.31,163.36,163.29,163.35,3262.0,152.0555,152.1021,152.0369,152.0928,3262.0
2021-07-26 12:25:00,163.38,163.54,163.38,163.52,4082.0,152.1207,152.2697,152.1207,152.251,4082.0
2021-07-26 12:30:00,163.46,163.46,163.19,163.19,3800.0,152.1952,152.1952,151.9438,151.9438,3800.0
2021-07-26 12:35:00,163.19,163.28,163.15,163.25,2464.0,151.9438,152.0276,151.9065,151.9997,2464.0
2021-07-26 12:40:00,163.25,163.25,163.07,163.13,4174.0,151.9997,151.9997,151.8321,151.8879,4174.0
2021-07-26 12:45:00,163.13,163.26,163.08,163.25,3678.0,151.8879,152.009,151.8414,151.9997,3678.0
2021-07-26 12:50:00,163.3,163.32,163.18,163.26,2943.0,152.0462,152.0648,151.9345,152.009,2943.0
2021-07-26 12:55:00,163.28,163.34,163.22,163.32,4336.0,152.0276,152.0835,151.9717,152.0648,4336.0
2021-07-26 13:00:00,163.28,163.37,163.28,163.37,1884.0,152.0276,152.1114,152.0276,152.1114,1884.0
2021-07-26 13:05:00,163.35,163.37,163.23,163.37,3702.0,152.0928,152.1114,151.981,152.1114,3702.0
2021-07-26 13:10:00,163.37,163.38,163.23,163.25,4000.0,152.1114,152.1207,151.981,151.9997,4000.0
2021-07-26 13:15:00,163.24,163.28,163.16,163.28,2644.0,151.9903,152.0276,151.9159,152.0276,2644.0
2021-07-26 13:20:00,163.28,163.41,163.25,163.33,3829.0,152.0276,152.1486,151.9997,152.0741,3829.0
2021-07-26 13:25:00,163.3,163.39,163.27,163.39,2752.0,152.0462,152.13,152.0183,152.13,2752.0
2021-07-26 13:30:00,163.39,163.39,163.26,163.26,2347.0,152.13,152.13,152.009,152.009,2347.0
2021-07-26 13:35:00,163.24,163.42,163.22,163.42,5504.0,151.9903,152.1579,151.9717,152.1579,5504.0
2021-07-26 13:40:00,163.4,163.46,163.35,163.45,2350.0,152.1393,152.1952,152.0928,152.1859,2350.0
2021-07-26 13:45:00,163.44,163.54,163.42,163.53,2852.0,152.1766,152.2697,152.1579,152.2604,2852.0
2021-07-26 13:50:00,163.51,163.62,163.51,163.61,4492.0,152.2417,152.3442,152.2417,152.3348,4492.0
2021-07-26 13:55:00,163.61,163.71,163.57,163.71,1977.0,152.3348,152.428,152.2976,152.428,1977.0
2021-07-26 14:00:00,163.68,163.74,163.59,163.7,4536.0,152.4,152.4559,152.3162,152.4186,4536.0
2021-07-26 14:05:00,163.7,163.87,163.69,163.84,4891.0,152.4186,152.5769,152.4093,152.549,4891.0
2021-07-26 14:10:00,163.86,163.86,163.8,163.83,4056.0,152.5676,152.5676,152.5118,152.5397,4056.0
2021-07-26 14:15:00,163.77,163.81,163.71,163.75,4440.0,152.4838,152.5211,152.428,152.4652,4440.0
2021-07-26 14:20:00,163.74,163.79,163.7,163.78,2782.0,152.4559,152.5024,152.4186,152.4931,2782.0
2021-07-26 14:25:00,163.78,163.9,163.71,163.9,4378.0,152.4931,152.6049,152.428,152.6049,4378.0
2021-07-26 14:30:00,163.93,163.98,163.84,163.96,9222.0,152.6328,152.6793,152.549,152.6607,9222.0
2021-07-26 14:35:00,163.95,163.98,163.92,163.94,3293.0,152.6514,152.6793,152.6235,152.6421,3293.0
2021-07-26 14:40:00,163.99,164.07,163.97,164.04,4759.0,152.6887,152.7631,152.67,152.7352,4759.0
2021-07-26 14:45:00,164.08,164.21,164.06,164.19,5135.0,152.7725,152.8935,152.7538,152.8749,5135.0
2021-07-26 14:50:00,164.18,164.18,164.0,164.03,4593.0,152.8656,152.8656,152.698,152.7259,4593.0
2021-07-26 14:55:00,164.03,164.09,164.01,164.05,5237.0,152.7259,152.7818,152.7073,152.7445,5237.0
2021-07-26 15:00:00,164.07,164.13,164.03,164.03,6457.0,152.7631,152.819,152.7259,152.7259,6457.0
2021-07-26 15:05:00,164.02,164.12,164.01,164.12,6664.0,152.7166,152.8097,152.7073,152.8097,6664.0
2021-07-26 15:10:00,164.11,164.23,164.11,164.2,6795.0,152.8004,152.9121,152.8004,152.8842,6795.0
2021-07-26 15:15:00,164.19,164.24,164.12,164.15,6353.0,152.8749,152.9214,152.8097,152.8376,6353.0
2021-07-26 15:20:00,164.15,164.21,164.13,164.14,6657.0,152.8376,152.8935,152.819,152.8283,6657.0
2021-07-26 15:25:00,164.13,164.34,164.1,164.18,28295.0,152.819,153.0145,152.7911,152.8656,28295.0
2021-07-26 15:30:00,164.15,164.19,163.82,163.85,18854.0,152.8376,152.8749,152.5304,152.5583,18854.0
2021-07-26 15:35:00,163.83,163.94,163.83,163.92,9330.0,152.5397,152.6421,152.5397,152.6235,9330.0
2021-07-26 15:40:00,163.9,163.93,163.78,163.79,11930.0,152.6049,152.6328,152.4931,152.5024,11930.0
2021-07-26 15:45:00,163.78,163.85,163.67,163.78,24395.0,152.4931,152.5583,152.3907,152.4931,24395.0
2021-07-26 15:50:00,163.79,163.96,163.79,163.86,25859.0,152.5024,152.6607,152.5024,152.5676,25859.0
2021-07-26 15:55:00,163.85,163.94,163.74,163.93,55223.0,152.5583,152.6421,152.4559,152.6328,55223.0
2021-07-27 09:30:00,163.51,163.75,162.46,162.81,55206.0,152.2417,152.4652,151.2641,151.59,55206.0
2021-07-27 09:35:00,162.83,163.17,162.4,162.43,27334.0,151.6086,151.9252,151.2082,151.2362,27334.0
2021-07-27 09:40:00,162.42,162.68,162.24,162.31,26999.0,151.2269,151.4689,151.0593,151.1244,26999.0
2021-07-27 09:45:00,162.31,162.92,162.28,162.77,22705.0,151.1244,151.6924,151.0965,151.5527,22705.0
2021-07-27 09:50:00,162.75,162.86,162.29,162.41,36914.0,151.5341,151.6365,151.1058,151.2175,36914.0
2021-07-27 09:55:00,162.34,162.51,161.84,162.16,40379.0,151.1524,151.3107,150.6868,150.9848,40379.0
2021-07-27 10:00:00,162.16,162.72,161.77,162.72,44277.0,150.9848,151.5062,150.6216,151.5062,44277.0
2021-07-27 10:05:00,162.73,162.76,162.35,162.61,43307.0,151.5155,151.5434,151.1617,151.4038,43307.0
2021-07-27 10:10:00,162.59,162.59,161.92,161.92,37895.0,151.3851,151.3851,150.7613,150.7613,37895.0
2021-07-27 10:15:00,161.99,162.38,161.84,162.18,44990.0,150.8265,151.1896,150.6868,151.0034,44990.0
2021-07-27 10:20:00,162.21,162.52,161.84,162.43,41257.0,151.0313,151.32,150.6868,151.2362,41257.0
2021-07-27 10:25:00,162.42,162.6,162.3,162.35,23314.0,151.2269,151.3944,151.1151,151.1617,23314.0
2021-07-27 10:30:00,162.32,162.35,161.64,161.78,36103.0,151.1337,151.1617,150.5006,150.631,36103.0
2021-07-27 10:35:00,161.82,161.82,161.4,161.52,12291.0,150.6682,150.6682,150.2771,150.3889,12291.0
2021-07-27 10:40:00,161.55,161.65,161.31,161.39,14641.0,150.4168,150.5099,150.1933,150.2678,14641.0
2021-07-27 10:45:00,161.37,161.65,161.29,161.61,14926.0,150.2492,150.5099,150.1747,150.4727,14926.0
2021-07-27 10:50:00,161.6,161.61,161.27,161.55,15814.0,150.4634,150.4727,150.1561,150.4168,15814.0
2021-07-27 10:55:00,161.58,162.22,161.58,162.05,15371.0,150.4447,151.0406,150.4447,150.8824,15371.0
2021-07-27 11:00:00,162.03,162.42,161.93,162.09,35917.0,150.8637,151.2269,150.7706,150.9196,35917.0
2021-07-27 11:05:00,162.09,162.1,161.68,161.73,17798.0,150.9196,150.9289,150.5378,150.5844,17798.0
2021-07-27 11:10:00,161.73,161.98,161.65,161.87,11840.0,150.5844,150.8172,150.5099,150.7148,11840.0
2021-07-27 11:15:00,161.87,161.89,161.09,161.09,34216.0,150.7148,150.7334,149.9885,149.9885,34216.0
2021-07-27 11:20:00,161.1,161.2,160.96,161.03,37684.0,149.9978,150.0909,149.8675,149.9326,37684.0
2021-07-27 11:25:00,161.06,161.08,160.79,161.03,21720.0,149.9606,149.9792,149.7092,149.9326,21720.0
2021-07-27 11:30:00,161.06,161.19,160.89,160.99,17375.0,149.9606,150.0816,149.8023,149.8954,17375.0
2021-07-27 11:35:00,161.04,161.2,160.86,161.12,24567.0,149.942,150.0909,149.7744,150.0164,24567.0
2021-07-27 11:40:00,161.12,161.43,160.92,161.23,26255.0,150.0164,150.3051,149.8302,150.1189,26255.0
2021-07-27 11:45:00,161.3,161.42,161.12,161.12,14381.0,150.184,150.2958,150.0164,150.0164,14381.0
2021-07-27 11:50:00,161.11,161.24,160.96,161.15,25713.0,150.0071,150.1282,149.8675,150.0444,25713.0
2021-07-27 11:55:00,161.15,161.23,160.83,160.94,17341.0,150.0444,150.1189,149.7464,149.8488,17341.0
2021-07-27 12:00:00,160.8,160.8,160.43,160.49,25254.0,149.7185,149.7185,149.374,149.4299,25254.0
2021-07-27 12:05:00,160.48,160.88,160.4,160.75,27615.0,149.4205,149.793,149.3461,149.6719,27615.0
2021-07-27 12:10:00,160.79,160.85,160.56,160.56,19140.0,149.7092,149.765,149.495,149.495,19140.0
2021-07-27 12:15:00,160.61,160.77,160.56,160.63,10292.0,149.5416,149.6906,149.495,149.5602,10292.0
2021-07-27 12:20:00,160.62,160.71,160.54,160.61,12074.0,149.5509,149.6347,149.4764,149.5416,12074.0
2021-07-27 12:25:00,160.62,160.63,160.44,160.62,14087.0,149.5509,149.5602,149.3833,149.5509,14087.0
2021-07-27 12:30:00,160.61,160.64,160.29,160.29,18142.0,149.5416,149.5695,149.2436,149.2436,18142.0
2021-07-27 12:35:00,160.25,160.58,160.25,160.48,21239.0,149.2064,149.5137,149.2064,149.4205,21239.0
2021-07-27 12:40:00,160.51,160.76,160.41,160.75,33128.0,149.4485,149.6813,149.3554,149.6719,33128.0
2021-07-27 12:45:00,160.73,160.85,160.68,160.75,26375.0,149.6533,149.765,149.6068,149.6719,26375.0
2021-07-27 12:50:00,160.76,160.86,160.58,160.62,14988.0,149.6813,149.7744,149.5137,149.5509,14988.0
2021-07-27 12:55:00,160.61,160.62,160.33,160.33,30862.0,149.5416,149.5509,149.2809,149.2809,30862.0
2021-07-27 13:00:00,160.32,160.53,160.31,160.33,10302.0,149.2716,149.4671,149.2623,149.2809,10302.0
2021-07-27 13:05:00,160.36,160.45,160.21,160.36,12799.0,149.3088,149.3926,149.1692,149.3088,12799.0
2021-07-27 13:10:00,160.33,160.37,159.92,159.98,23988.0,149.2809,149.3181,148.8991,148.955,23988.0
2021-07-27 13:15:00,159.99,160.08,159.65,159.69,10775.0,148.9643,149.0481,148.6477,148.685,10775.0
2021-07-27 13:20:00,159.7,159.73,159.54,159.67,19714.0,148.6943,148.7222,148.5453,148.6664,19714.0
2021-07-27 13:25:00,159.7,160.01,159.68,159.96,20182.0,148.6943,148.9829,148.6757,148.9364,20182.0
2021-07-27 13:30:00,159.93,160.13,159.89,160.0,24280.0,148.9085,149.0947,148.8712,148.9736,24280.0
2021-07-27 13:35:00,159.99,160.4,159.97,160.38,13416.0,148.9643,149.3461,148.9457,149.3274,13416.0
2021-07-27 13:40:00,160.37,160.37,160.19,160.21,14168.0,149.3181,149.3181,149.1505,149.1692,14168.0
2021-07-27 13:45:00,160.19,160.85,160.19,160.81,48978.0,149.1505,149.765,149.1505,149.7278,48978.0
2021-07-27 13:50:00,160.69,160.71,160.5,160.53,10956.0,149.6161,149.6347,149.4392,149.4671,10956.0
2021-07-27 13:55:00,160.54,160.54,160.23,160.23,14424.0,149.4764,149.4764,149.1878,149.1878,14424.0
2021-07-27 14:00:00,160.26,160.56,160.25,160.46,16715.0,149.2157,149.495,149.2064,149.4019,16715.0
2021-07-27 14:05:00,160.49,160.62,160.43,160.62,14792.0,149.4299,149.5509,149.374,149.5509,14792.0
2021-07-27 14:10:00,160.63,160.76,160.56,160.74,8400.0,149.5602,149.6813,149.495,149.6626,8400.0
2021-07-27 14:15:00,160.75,161.02,160.75,160.97,11483.0,149.6719,149.9233,149.6719,149.8768,11483.0
2021-07-27 14:20:00,160.98,161.12,160.95,161.06,8221.0,149.8861,150.0164,149.8582,149.9606,8221.0
2021-07-27 14:25:00,161.06,161.22,160.97,161.02,11788.0,149.9606,150.1096,149.8768,149.9233,11788.0
2021-07-27 14:30:00,160.94,161.11,160.93,161.04,12072.0,149.8488,150.0071,149.8395,149.942,12072.0
2021-07-27 14:35:00,161.05,161.23,161.01,161.23,20505.0,149.9513,150.1189,149.914,150.1189,20505.0
2021-07-27 14:40:00,161.26,161.39,161.24,161.38,10985.0,150.1468,150.2678,150.1282,150.2585,10985.0
2021-07-27 14:45:00,161.39,161.54,161.36,161.5,9992.0,150.2678,150.4075,150.2399,150.3703,9992.0
2021-07-27 14:50:00,161.5,161.52,161.36,161.46,13618.0,150.3703,150.3889,150.2399,150.333,13618.0
2021-07-27 14:55:00,161.46,161.83,161.46,161.77,14512.0,150.333,150.6775,150.333,150.6216,14512.0
2021-07-27 15:00:00,161.81,162.06,161.81,162.0,13394.0,150.6589,150.8917,150.6589,150.8358,13394.0
2021-07-27 15:05:00,161.96,162.13,161.96,162.11,11758.0,150.7986,150.9568,150.7986,150.9382,11758.0
2021-07-27 15:10:00,162.13,162.13,161.75,161.78,12516.0,150.9568,150.9568,150.603,150.631,12516.0
2021-07-27 15:15:00,161.81,161.9,161.71,161.75,14967.0,150.6589,150.7427,150.5658,150.603,14967.0
2021-07-27 15:20:00,161.76,161.9,161.75,161.9,12008.0,150.6123,150.7427,150.603,150.7427,12008.0
2021-07-27 15:25:00,161.89,161.99,161.84,161.84,13374.0,150.7334,150.8265,150.6868,150.6868,13374.0
2021-07-27 15:30:00,161.84,162.18,161.84,161.99,38121.0,150.6868,151.0034,150.6868,150.8265,38121.0
2021-07-27 15:35:00,161.98,162.03,161.87,161.9,32828.0,150.8172,150.8637,150.7148,150.7427,32828.0
2021-07-27 15:40:00,161.87,161.99,161.65,161.95,37295.0,150.7148,150.8265,150.5099,150.7892,37295.0
2021-07-27 15:45:00,161.93,162.09,161.83,162.04,49187.0,150.7706,150.9196,150.6775,150.873,49187.0
2021-07-27 15:50:00,162.05,162.59,162.05,162.16,91250.0,150.8824,151.3851,150.8824,150.9848,91250.0
2021-07-27 15:55:00,162.2,162.72,162.16,162.6,132640.0,151.022,151.5062,150.9848,151.3944,132640.0
2021-07-28 09:30:00,163.18,164.44,162.89,164.31,56816.0,151.9345,153.1076,151.6645,152.9866,56816.0
2021-07-28 09:35:00,164.32,164.61,163.98,164.42,21347.0,152.9959,153.2659,152.6793,153.089,21347.0
2021-07-28 09:40:00,164.37,164.43,163.5,163.68,22420.0,153.0425,153.0983,152.2324,152.4,22420.0
2021-07-28 09:45:00,163.72,164.45,163.69,164.38,15826.0,152.4373,153.117,152.4093,153.0518,15826.0
2021-07-28 09:50:00,164.48,164.62,163.69,163.69,12433.0,153.1449,153.2752,152.4093,152.4093,12433.0
2021-07-28 09:55:00,163.71,163.9,163.5,163.52,18987.0,152.428,152.6049,152.2324,152.251,18987.0
2021-07-28 10:00:00,163.58,163.98,163.38,163.95,13760.0,152.3069,152.6793,152.1207,152.6514,13760.0
2021-07-28 10:05:00,163.97,164.02,163.52,163.77,19733.0,152.67,152.7166,152.251,152.4838,19733.0
2021-07-28 10:10:00,163.81,163.81,163.21,163.26,19651.0,152.5211,152.5211,151.9624,152.009,19651.0
2021-07-28 10:15:00,163.28,163.66,163.2,163.52,20545.0,152.0276,152.3814,151.9531,152.251,20545.0
2021-07-28 10:20:00,163.64,163.76,163.26,163.39,15907.0,152.3628,152.4745,152.009,152.13,15907.0
2021-07-28 10:25:00,163.31,163.6,163.31,163.54,11421.0,152.0555,152.3255,152.0555,152.2697,11421.0
2021-07-28 10:30:00,163.57,163.57,163.17,163.45,15776.0,152.2976,152.2976,151.9252,152.1859,15776.0
2021-07-28 10:35:00,163.47,163.66,163.18,163.48,13114.0,152.2045,152.3814,151.9345,152.2138,13114.0
2021-07-28 10:40:00,163.47,163.51,163.13,163.16,12400.0,152.2045,152.2417,151.8879,151.9159,12400.0
2021-07-28 10:45:00,163.17,163.58,163.15,163.48,10307.0,151.9252,152.3069,151.9065,152.2138,10307.0
2021-07-28 10:50:00,163.48,163.58,163.28,163.58,49238.0,152.2138,152.3069,152.0276,152.3069,49238.0
2021-07-28 10:55:00,163.58,163.68,163.5,163.53,52620.0,152.3069,152.4,152.2324,152.2604,52620.0
2021-07-28 11:00:00,163.52,164.02,163.44,164.02,19039.0,152.251,152.7166,152.1766,152.7166,19039.0
2021-07-28 11:05:00,164.0,164.11,163.89,163.92,11874.0,152.698,152.8004,152.5955,152.6235,11874.0
2021-07-28 11:10:00,163.89,164.15,163.89,164.02,21992.0,152.5955,152.8376,152.5955,152.7166,21992.0
2021-07-28 11:15:00,164.02,164.37,164.02,164.06,13491.0,152.7166,153.0425,152.7166,152.7538,13491.0
2021-07-28 11:20:00,164.11,164.16,163.76,163.94,13851.0,152.8004,152.8469,152.4745,152.6421,13851.0
2021-07-28 11:25:00,163.94,164.14,163.78,163.78,9978.0,152.6421,152.8283,152.4931,152.4931,9978.0
2021-07-28 11:30:00,163.78,164.02,163.7,164.02,12066.0,152.4931,152.7166,152.4186,152.7166,12066.0
2021-07-28 11:35:00,163.94,164.01,163.9,163.96,6830.0,152.6421,152.7073,152.6049,152.6607,6830.0
2021-07-28 11:40:00,163.93,164.07,163.89,163.95,9511.0,152.6328,152.7631,152.5955,152.6514,9511.0
2021-07-28 11:45:00,163.99,164.05,163.78,163.91,12698.0,152.6887,152.7445,152.4931,152.6142,12698.0
2021-07-28 11:50:00,163.95,164.01,163.83,163.9,8977.0,152.6514,152.7073,152.5397,152.6049,8977.0
2021-07-28 11:55:00,163.89,164.2,163.87,164.2,22989.0,152.5955,152.8842,152.5769,152.8842,22989.0
2021-07-28 12:00:00,164.2,164.21,163.96,164.0,15300.0,152.8842,152.8935,152.6607,152.698,15300.0
2021-07-28 12:05:00,164.0,164.11,163.96,164.09,9851.0,152.698,152.8004,152.6607,152.7818,9851.0
2021-07-28 12:10:00,164.11,164.36,164.05,164.09,66349.0,152.8004,153.0332,152.7445,152.7818,66349.0
2021-07-28 12:15:00,164.07,164.11,163.81,163.89,10966.0,152.7631,152.8004,152.5211,152.5955,10966.0
2021-07-28 12:20:00,163.88,163.95,163.81,163.84,12258.0,152.5862,152.6514,152.5211,152.549,12258.0
2021-07-28 12:25:00,163.86,163.96,163.78,163.79,13354.0,152.5676,152.6607,152.4931,152.5024,13354.0
2021-07-28 12:30:00,163.79,164.02,163.79,163.91,8280.0,152.5024,152.7166,152.5024,152.6142,8280.0
2021-07-28 12:35:00,163.89,163.94,163.44,163.49,16640.0,152.5955,152.6421,152.1766,152.2231,16640.0
2021-07-28 12:40:00,163.5,163.56,163.43,163.53,9352.0,152.2324,152.2883,152.1672,152.2604,9352.0
2021-07-28 12:45:00,163.51,163.62,163.47,163.62,41853.0,152.2417,152.3442,152.2045,152.3442,41853.0
2021-07-28 12:50:00,163.6,163.69,163.33,163.33,60588.0,152.3255,152.4093,152.0741,152.0741,60588.0
2021-07-28 12:55:00,163.35,163.44,163.25,163.36,10171.0,152.0928,152.1766,151.9997,152.1021,10171.0
2021-07-28 13:00:00,163.33,163.53,163.24,163.33,7716.0,152.0741,152.2604,151.9903,152.0741,7716.0
2021-07-28 13:05:00,163.36,163.48,163.27,163.31,7389.0,152.1021,152.2138,152.0183,152.0555,7389.0
2021-07-28 13:10:00,163.33,163.68,163.21,163.6,52540.0,152.0741,152.4,151.9624,152.3255,52540.0
2021-07-28 13:15:00,163.59,163.59,163.25,163.34,9514.0,152.3162,152.3162,151.9997,152.0835,9514.0
2021-07-28 13:20:00,163.34,163.5,163.28,163.38,85340.0,152.0835,152.2324,152.0276,152.1207,85340.0
2021-07-28 13:25:00,163.37,163.43,163.27,163.34,7998.0,152.1114,152.1672,152.0183,152.0835,7998.0
2021-07-28 13:30:00,163.36,163.42,163.31,163.31,7765.0,152.1021,152.1579,152.0555,152.0555,7765.0
2021-07-28 13:35:00,163.27,163.33,163.18,163.28,8309.0,152.0183,152.0741,151.9345,152.0276,8309.0
2021-07-28 13:40:00,163.24,163.42,163.24,163.36,8048.0,151.9903,152.1579,151.9903,152.1021,8048.0
2021-07-28 13:45:00,163.4,163.48,163.37,163.48,9738.0,152.1393,152.2138,152.1114,152.2138,9738.0
2021-07-28 13:50:00,163.49,163.59,163.34,163.51,11196.0,152.2231,152.3162,152.0835,152.2417,11196.0
2021-07-28 13:55:00,163.47,163.51,163.27,163.29,6792.0,152.2045,152.2417,152.0183,152.0369,6792.0
2021-07-28 14:00:00,163.33,163.87,162.84,163.74,26256.0,152.0741,152.5769,151.6179,152.4559,26256.0
2021-07-28 14:05:00,163.74,163.74,163.29,163.42,14910.0,152.4559,152.4559,152.0369,152.1579,14910.0
2021-07-28 14:10:00,163.43,163.86,163.42,163.86,14770.0,152.1672,152.5676,152.1579,152.5676,14770.0
2021-07-28 14:15:00,163.87,163.98,163.83,163.88,45416.0,152.5769,152.6793,152.5397,152.5862,45416.0
2021-07-28 14:20:00,163.9,164.2,163.81,164.1,71652.0,152.6049,152.8842,152.5211,152.7911,71652.0
2021-07-28 14:25:00,164.12,164.2,164.02,164.06,21580.0,152.8097,152.8842,152.7166,152.7538,21580.0
2021-07-28 14:30:00,164.08,164.41,163.99,164.41,21568.0,152.7725,153.0797,152.6887,153.0797,21568.0
2021-07-28 14:35:00,164.39,164.65,164.06,164.61,24815.0,153.0611,153.3032,152.7538,153.2659,24815.0
2021-07-28 14:40:00,164.56,164.65,164.39,164.45,17691.0,153.2194,153.3032,153.0611,153.117,17691.0
2021-07-28 14:45:00,164.47,164.57,164.45,164.55,11030.0,153.1356,153.2287,153.117,153.2101,11030.0
2021-07-28 14:50:00,164.56,164.6,164.16,164.23,11054.0,153.2194,153.2566,152.8469,152.9121,11054.0
2021-07-28 14:55:00,164.24,164.29,163.99,164.09,11901.0,152.9214,152.968,152.6887,152.7818,11901.0
2021-07-28 15:00:00,164.11,164.27,163.97,164.06,19608.0,152.8004,152.9494,152.67,152.7538,19608.0
2021-07-28 15:05:00,164.09,164.11,163.96,163.99,8974.0,152.7818,152.8004,152.6607,152.6887,8974.0
2021-07-28 15:10:00,164.01,164.12,163.94,164.09,9311.0,152.7073,152.8097,152.6421,152.7818,9311.0
2021-07-28 15:15:00,164.08,164.19,164.05,164.16,18305.0,152.7725,152.8749,152.7445,152.8469,18305.0
2021-07-28 15:20:00,164.14,164.34,163.93,164.01,18746.0,152.8283,153.0145,152.6328,152.7073,18746.0
2021-07-28 15:25:00,164.05,164.33,164.03,164.31,27877.0,152.7445,153.0052,152.7259,152.9866,27877.0
2021-07-28 15:30:00,164.32,164.43,164.31,164.34,23623.0,152.9959,153.0983,152.9866,153.0145,23623.0
2021-07-28 15:35:00,164.33,164.33,164.14,164.19,28233.0,153.0052,153.0052,152.8283,152.8749,28233.0
2021-07-28 15:40:00,164.19,164.24,164.07,164.13,40587.0,152.8749,152.9214,152.7631,152.819,40587.0
2021-07-28 15:45:00,164.14,164.22,164.02,164.19,43757.0,152.8283,152.9028,152.7166,152.8749,43757.0
2021-07-28 15:50:00,164.22,164.4,163.94,164.01,93806.0,152.9028,153.0704,152.6421,152.7073,93806.0
2021-07-28 15:55:00,164.02,164.16,163.97,163.98,171990.0,152.7166,152.8469,152.67,152.6793,171990.0
2021-07-29 09:30:00,164.66,165.79,164.46,165.65,38706.0,153.3125,154.3646,153.1263,154.2343,38706.0
2021-07-29 09:35:00,165.74,166.48,165.7,166.1,28629.0,154.3181,155.0071,154.2808,154.6532,28629.0
2021-07-29 09:40:00,166.14,166.93,166.09,166.53,60831.0,154.6905,155.426,154.6439,155.0536,60831.0
2021-07-29 09:45:00,166.57,166.61,166.35,166.59,25564.0,155.0909,155.1281,154.886,155.1095,25564.0
2021-07-29 09:50:00,166.57,166.78,165.98,166.18,22200.0,155.0909,155.2864,154.5415,154.7277,22200.0
2021-07-29 09:55:00,166.21,166.21,165.69,165.85,21776.0,154.7557,154.7557,154.2715,154.4205,21776.0
2021-07-29 10:00:00,165.89,166.02,165.48,165.48,16673.0,154.4577,154.5788,154.076,154.076,16673.0
2021-07-29 10:05:00,165.49,165.57,165.35,165.49,18077.0,154.0853,154.1598,153.9549,154.0853,18077.0
2021-07-29 10:10:00,165.52,165.9,165.44,165.78,20853.0,154.1132,154.467,154.0387,154.3553,20853.0
2021-07-29 10:15:00,165.73,165.93,165.69,165.89,17854.0,154.3087,154.495,154.2715,154.4577,17854.0
2021-07-29 10:20:00,165.85,166.04,165.81,165.89,24227.0,154.4205,154.5974,154.3832,154.4577,24227.0
2021-07-29 10:25:00,165.9,166.03,165.74,165.97,28272.0,154.467,154.5881,154.3181,154.5322,28272.0
2021-07-29 10:30:00,165.96,165.98,165.8,165.8,18200.0,154.5229,154.5415,154.3739,154.3739,18200.0
2021-07-29 10:35:00,165.82,166.15,165.82,166.05,42935.0,154.3925,154.6998,154.3925,154.6067,42935.0
2021-07-29 10:40:00,166.06,166.1,165.6,165.67,13317.0,154.616,154.6532,154.1877,154.2529,13317.0
2021-07-29 10:45:00,165.68,165.68,165.42,165.52,13770.0,154.2622,154.2622,154.0201,154.1132,13770.0
2021-07-29 10:50:00,165.54,165.81,165.49,165.77,12643.0,154.1318,154.3832,154.0853,154.346,12643.0
2021-07-29 10:55:00,165.79,165.98,165.79,165.84,9836.0,154.3646,154.5415,154.3646,154.4112,9836.0
2021-07-29 11:00:00,165.84,166.15,165.77,166.09,14417.0,154.4112,154.6998,154.346,154.6439,14417.0
2021-07-29 11:05:00,166.09,166.62,166.04,166.61,17336.0,154.6439,155.1374,154.5974,155.1281,17336.0
2021-07-29 11:10:00,166.66,166.87,166.6,166.68,21267.0,155.1747,155.3702,155.1188,155.1933,21267.0
2021-07-29 11:15:00,166.69,166.77,166.16,166.19,10849.0,155.2026,155.2771,154.7091,154.737,10849.0
2021-07-29 11:20:00,166.22,166.45,166.09,166.43,8798.0,154.765,154.9791,154.6439,154.9605,8798.0
2021-07-29 11:25:00,166.39,166.5,166.11,166.14,9440.0,154.9233,155.0257,154.6626,154.6905,9440.0
2021-07-29 11:30:00,166.12,166.12,165.78,165.9,14051.0,154.6719,154.6719,154.3553,154.467,14051.0
2021-07-29 11:35:00,165.84,165.97,165.67,165.83,7138.0,154.4112,154.5322,154.2529,154.4019,7138.0
2021-07-29 11:40:00,165.8,166.0,165.79,165.99,6862.0,154.3739,154.5601,154.3646,154.5508,6862.0
2021-07-29 11:45:00,165.98,166.05,165.94,166.03,16110.0,154.5415,154.6067,154.5043,154.5881,16110.0
2021-07-29 11:50:00,166.03,166.23,165.9,165.93,25363.0,154.5881,154.7743,154.467,154.495,25363.0
2021-07-29 11:55:00,165.9,166.25,165.79,166.06,29875.0,154.467,154.7929,154.3646,154.616,29875.0
2021-07-29 12:00:00,166.08,166.2,165.92,166.12,68805.0,154.6346,154.7464,154.4857,154.6719,68805.0
2021-07-29 12:05:00,166.12,166.26,165.84,166.04,46948.0,154.6719,154.8022,154.4112,154.5974,46948.0
2021-07-29 12:10:00,166.05,166.21,165.96,166.16,22964.0,154.6067,154.7557,154.5229,154.7091,22964.0
2021-07-29 12:15:00,166.17,166.39,166.08,166.39,28420.0,154.7184,154.9233,154.6346,154.9233,28420.0
2021-07-29 12:20:00,166.42,166.6,166.35,166.46,13065.0,154.9512,155.1188,154.886,154.9884,13065.0
2021-07-29 12:25:00,166.44,166.47,166.27,166.31,11799.0,154.9698,154.9977,154.8115,154.8488,11799.0
2021-07-29 12:30:00,166.32,166.4,166.2,166.22,17999.0,154.8581,154.9326,154.7464,154.765,17999.0
2021-07-29 12:35:00,166.22,166.27,166.02,166.27,16441.0,154.765,154.8115,154.5788,154.8115,16441.0
2021-07-29 12:40:00,166.3,166.45,166.16,166.32,59694.0,154.8395,154.9791,154.7091,154.8581,59694.0
2021-07-29 12:45:00,166.29,166.29,166.15,166.18,7922.0,154.8302,154.8302,154.6998,154.7277,7922.0
2021-07-29 12:50:00,166.19,166.31,166.12,166.14,14612.0,154.737,154.8488,154.6719,154.6905,14612.0
2021-07-29 12:55:00,166.12,166.23,166.04,166.23,26014.0,154.6719,154.7743,154.5974,154.7743,26014.0
2021-07-29 13:00:00,166.25,166.41,166.1,166.35,29942.0,154.7929,154.9419,154.6532,154.886,29942.0
2021-07-29 13:05:00,166.38,166.43,166.07,166.3,28071.0,154.914,154.9605,154.6253,154.8395,28071.0
2021-07-29 13:10:00,166.29,166.57,166.29,166.56,10018.0,154.8302,155.0909,154.8302,155.0815,10018.0
2021-07-29 13:15:00,166.56,166.61,166.44,166.45,14091.0,155.0815,155.1281,154.9698,154.9791,14091.0
2021-07-29 13:20:00,166.42,166.55,166.4,166.5,8512.0,154.9512,155.0722,154.9326,155.0257,8512.0
2021-07-29 13:25:00,166.46,166.87,166.46,166.86,43063.0,154.9884,155.3702,154.9884,155.3609,43063.0
2021-07-29 13:30:00,166.87,167.16,166.84,166.97,36068.0,155.3702,155.6402,155.3422,155.4633,36068.0
2021-07-29 13:35:00,166.99,167.11,166.86,167.11,11552.0,155.4819,155.5936,155.3609,155.5936,11552.0
2021-07-29 13:40:00,167.11,167.12,166.95,167.03,8631.0,155.5936,155.603,155.4447,155.5192,8631.0
2021-07-29 13:45:00,167.03,167.12,166.91,166.91,10998.0,155.5192,155.603,155.4074,155.4074,10998.0
2021-07-29 13:50:00,166.89,167.09,166.88,167.09,9734.0,155.3888,155.575,155.3795,155.575,9734.0
2021-07-29 13:55:00,167.1,167.1,166.81,166.89,29259.0,155.5843,155.5843,155.3143,155.3888,29259.0
2021-07-29 14:00:00,166.9,167.02,166.84,166.95,6886.0,155.3981,155.5098,155.3422,155.4447,6886.0
2021-07-29 14:05:00,166.97,166.97,166.73,166.86,10123.0,155.4633,155.4633,155.2398,155.3609,10123.0
2021-07-29 14:10:00,166.85,167.08,166.83,167.08,8159.0,155.3516,155.5657,155.3329,155.5657,8159.0
2021-07-29 14:15:00,167.07,167.12,166.98,167.03,10888.0,155.5564,155.603,155.4726,155.5192,10888.0
2021-07-29 14:20:00,167.04,167.08,166.82,166.89,8752.0,155.5285,155.5657,155.3236,155.3888,8752.0
2021-07-29 14:25:00,166.9,166.99,166.83,166.93,9682.0,155.3981,155.4819,155.3329,155.426,9682.0
2021-07-29 14:30:00,166.93,167.01,166.81,166.83,8334.0,155.426,155.5005,155.3143,155.3329,8334.0
2021-07-29 14:35:00,166.81,166.84,166.62,166.69,12459.0,155.3143,155.3422,155.1374,155.2026,12459.0
2021-07-29 14:40:00,166.68,166.74,166.54,166.54,9407.0,155.1933,155.2491,155.0629,155.0629,9407.0
2021-07-29 14:45:00,166.54,166.59,166.48,166.5,8921.0,155.0629,155.1095,155.0071,155.0257,8921.0
2021-07-29 14:50:00,166.54,166.62,166.38,166.44,9184.0,155.0629,155.1374,154.914,154.9698,9184.0
2021-07-29 14:55:00,166.45,166.54,166.4,166.54,11160.0,154.9791,155.0629,154.9326,155.0629,11160.0
2021-07-29 15:00:00,166.54,166.58,166.34,166.44,9504.0,155.0629,155.1002,154.8767,154.9698,9504.0
2021-07-29 15:05:00,166.43,166.61,166.39,166.61,12703.0,154.9605,155.1281,154.9233,155.1281,12703.0
2021-07-29 15:10:00,166.57,166.58,166.38,166.38,10559.0,155.0909,155.1002,154.914,154.914,10559.0
2021-07-29 15:15:00,166.41,166.49,166.32,166.47,15474.0,154.9419,155.0164,154.8581,154.9977,15474.0
2021-07-29 15:20:00,166.46,166.46,166.24,166.29,15396.0,154.9884,154.9884,154.7836,154.8302,15396.0
2021-07-29 15:25:00,166.25,166.4,166.22,166.31,45387.0,154.7929,154.9326,154.765,154.8488,45387.0
2021-07-29 15:30:00,166.32,166.44,166.24,166.27,16348.0,154.8581,154.9698,154.7836,154.8115,16348.0
2021-07-29 15:35:00,166.29,166.46,166.25,166.34,57005.0,154.8302,154.9884,154.7929,154.8767,57005.0
2021-07-29 15:40:00,166.35,166.46,166.23,166.43,33725.0,154.886,154.9884,154.7743,154.9605,33725.0
2021-07-29 15:45:00,166.42,166.6,166.39,166.4,68242.0,154.9512,155.1188,154.9233,154.9326,68242.0
2021-07-29 15:50:00,166.38,166.6,166.3,166.57,64251.0,154.914,155.1188,154.8395,155.0909,64251.0
2021-07-29 15:55:00,166.55,166.68,166.48,166.5,136674.0,155.0722,155.1933,155.0071,155.0257,136674.0
2021-07-30 09:30:00,165.24,166.1,165.14,166.02,44203.0,153.8525,154.6532,153.7594,154.5788,44203.0
2021-07-30 09:35:00,166.1,166.87,166.09,166.86,21136.0,154.6532,155.3702,154.6439,155.3609,21136.0
2021-07-30 09:40:00,166.92,167.3,166.79,167.2,17080.0,155.4167,155.7705,155.2957,155.6774,17080.0
2021-07-30 09:45:00,167.19,167.8,167.19,167.39,14705.0,155.6681,156.2361,155.6681,155.8543,14705.0
2021-07-30 09:50:00,167.41,167.63,167.19,167.48,17731.0,155.873,156.0778,155.6681,155.9381,17731.0
2021-07-30 09:55:00,167.5,167.5,167.0,167.18,21551.0,155.9568,155.9568,155.4912,155.6588,21551.0
2021-07-30 10:00:00,167.18,167.98,167.18,167.95,22624.0,155.6588,156.4037,155.6588,156.3758,22624.0
2021-07-30 10:05:00,167.92,168.11,167.75,167.87,27516.0,156.3478,156.5247,156.1895,156.3013,27516.0
2021-07-30 10:10:00,167.89,168.2,167.76,167.99,17899.0,156.3199,156.6085,156.1988,156.413,17899.0
2021-07-30 10:15:00,168.02,168.03,167.25,167.28,18442.0,156.4409,156.4502,155.724,155.7519,18442.0
2021-07-30 10:20:00,167.28,167.48,167.13,167.37,11112.0,155.7519,155.9381,155.6123,155.8357,11112.0
2021-07-30 10:25:00,167.38,167.41,166.89,166.89,15857.0,155.845,155.873,155.3888,155.3888,15857.0
2021-07-30 10:30:00,166.99,167.09,166.69,166.71,10746.0,155.4819,155.575,155.2026,155.2212,10746.0
2021-07-30 10:35:00,166.72,167.02,166.39,166.46,16619.0,155.2305,155.5098,154.9233,154.9884,16619.0
2021-07-30 10:40:00,166.47,166.64,166.18,166.28,12995.0,154.9977,155.156,154.7277,154.8208,12995.0
2021-07-30 10:45:00,166.29,166.29,165.94,165.96,15241.0,154.8302,154.8302,154.5043,154.5229,15241.0
2021-07-30 10:50:00,165.93,166.23,165.93,166.09,14220.0,154.495,154.7743,154.495,154.6439,14220.0
2021-07-30 10:55:00,166.08,166.34,166.08,166.14,15211.0,154.6346,154.8767,154.6346,154.6905,15211.0
2021-07-30 11:00:00,166.13,166.13,165.71,165.86,18590.0,154.6812,154.6812,154.2901,154.4298,18590.0
2021-07-30 11:05:00,165.87,166.28,165.87,166.28,9905.0,154.4391,154.8208,154.4391,154.8208,9905.0
2021-07-30 11:10:00,166.3,166.32,166.04,166.18,12059.0,154.8395,154.8581,154.5974,154.7277,12059.0
2021-07-30 11:15:00,166.2,166.2,165.87,165.94,17037.0,154.7464,154.7464,154.4391,154.5043,17037.0
2021-07-30 11:20:00,165.92,166.2,165.87,166.11,10062.0,154.4857,154.7464,154.4391,154.6626,10062.0
2021-07-30 11:25:00,166.08,166.19,165.93,166.16,13106.0,154.6346,154.737,154.495,154.7091,13106.0
2021-07-30 11:30:00,166.15,166.22,165.92,165.93,13574.0,154.6998,154.765,154.4857,154.495,13574.0
2021-07-30 11:35:00,165.89,166.11,165.68,165.84,11533.0,154.4577,154.6626,154.2622,154.4112,11533.0
2021-07-30 11:40:00,165.82,166.08,165.75,166.03,10762.0,154.3925,154.6346,154.3274,154.5881,10762.0
2021-07-30 11:45:00,166.03,166.04,165.78,165.8,8525.0,154.5881,154.5974,154.3553,154.3739,8525.0
2021-07-30 11:50:00,165.82,166.14,165.82,165.93,13283.0,154.3925,154.6905,154.3925,154.495,13283.0
2021-07-30 11:55:00,165.93,165.99,165.82,165.93,10702.0,154.495,154.5508,154.3925,154.495,10702.0
2021-07-30 12:00:00,165.9,166.12,165.9,166.0,7938.0,154.467,154.6719,154.467,154.5601,7938.0
2021-07-30 12:05:00,166.0,166.11,165.99,166.09,9344.0,154.5601,154.6626,154.5508,154.6439,9344.0
2021-07-30 12:10:00,166.11,166.24,166.09,166.24,16576.0,154.6626,154.7836,154.6439,154.7836,16576.0
2021-07-30 12:15:00,166.23,166.56,166.21,166.54,15491.0,154.7743,155.0815,154.7557,155.0629,15491.0
2021-07-30 12:20:00,166.55,166.66,166.52,166.52,12620.0,155.0722,155.1747,155.0443,155.0443,12620.0
2021-07-30 12:25:00,166.54,166.59,166.49,166.49,9698.0,155.0629,155.1095,155.0164,155.0164,9698.0
2021-07-30 12:30:00,166.51,166.62,166.43,166.59,10395.0,155.035,155.1374,154.9605,155.1095,10395.0
2021-07-30 12:35:00,166.56,166.62,166.51,166.6,11283.0,155.0815,155.1374,155.035,155.1188,11283.0
2021-07-30 12:40:00,166.59,166.73,166.59,166.62,9430.0,155.1095,155.2398,155.1095,155.1374,9430.0
2021-07-30 12:45:00,166.63,166.72,166.6,166.69,9079.0,155.1467,155.2305,155.1188,155.2026,9079.0
2021-07-30 12:50:00,166.69,166.76,166.65,166.73,10109.0,155.2026,155.2678,155.1653,155.2398,10109.0
2021-07-30 12:55:00,166.73,166.83,166.67,166.83,9226.0,155.2398,155.3329,155.184,155.3329,9226.0
2021-07-30 13:00:00,166.84,166.85,166.62,166.65,14851.0,155.3422,155.3516,155.1374,155.1653,14851.0
2021-07-30 13:05:00,166.67,166.88,166.65,166.84,9978.0,155.184,155.3795,155.1653,155.3422,9978.0
2021-07-30 13:10:00,166.82,166.88,166.77,166.88,8735.0,155.3236,155.3795,155.2771,155.3795,8735.0
2021-07-30 13:15:00,166.89,166.91,166.64,166.65,14097.0,155.3888,155.4074,155.156,155.1653,14097.0
2021-07-30 13:20:00,166.65,166.75,166.55,166.64,17998.0,155.1653,155.2585,155.0722,155.156,17998.0
2021-07-30 13:25:00,166.64,166.84,166.64,166.83,13091.0,155.156,155.3422,155.156,155.3329,13091.0
2021-07-30 13:30:00,166.82,166.94,166.76,166.94,14629.0,155.3236,155.4354,155.2678,155.4354,14629.0
2021-07-30 13:35:00,166.95,167.04,166.93,167.03,10255.0,155.4447,155.5285,155.426,155.5192,10255.0
2021-07-30 13:40:00,167.01,167.12,166.97,167.03,22770.0,155.5005,155.603,155.4633,155.5192,22770.0
2021-07-30 13:45:00,167.02,167.02,166.83,166.9,7733.0,155.5098,155.5098,155.3329,155.3981,7733.0
2021-07-30 13:50:00,166.92,166.93,166.79,166.79,9278.0,155.4167,155.426,155.2957,155.2957,9278.0
2021-07-30 13:55:00,166.79,166.93,166.78,166.92,11938.0,155.2957,155.426,155.2864,155.4167,11938.0
2021-07-30 14:00:00,166.94,166.98,166.8,166.95,18654.0,155.4354,155.4726,155.305,155.4447,18654.0
2021-07-30 14:05:00,166.94,167.11,166.93,167.05,10979.0,155.4354,155.5936,155.426,155.5378,10979.0
2021-07-30 14:10:00,167.03,167.3,167.02,167.29,8588.0,155.5192,155.7705,155.5098,155.7612,8588.0
2021-07-30 14:15:00,167.3,167.3,167.14,167.23,15202.0,155.7705,155.7705,155.6216,155.7054,15202.0
2021-07-30 14:20:00,167.25,167.33,167.21,167.29,11577.0,155.724,155.7985,155.6868,155.7612,11577.0
2021-07-30 14:25:00,167.3,167.31,167.17,167.17,26492.0,155.7705,155.7799,155.6495,155.6495,26492.0
2021-07-30 14:30:00,167.15,167.25,167.14,167.15,9212.0,155.6309,155.724,155.6216,155.6309,9212.0
2021-07-30 14:35:00,167.13,167.15,166.77,166.8,13694.0,155.6123,155.6309,155.2771,155.305,13694.0
2021-07-30 14:40:00,166.8,166.95,166.73,166.94,10247.0,155.305,155.4447,155.2398,155.4354,10247.0
2021-07-30 14:45:00,166.9,167.22,166.9,167.18,8661.0,155.3981,155.6961,155.3981,155.6588,8661.0
2021-07-30 14:50:00,167.19,167.25,167.08,167.18,21035.0,155.6681,155.724,155.5657,155.6588,21035.0
2021-07-30 14:55:00,167.15,167.21,167.1,167.16,14952.0,155.6309,155.6868,155.5843,155.6402,14952.0
2021-07-30 15:00:00,167.15,167.24,167.1,167.23,9583.0,155.6309,155.7147,155.5843,155.7054,9583.0
2021-07-30 15:05:00,167.24,167.24,167.12,167.17,10086.0,155.7147,155.7147,155.603,155.6495,10086.0
2021-07-30 15:10:00,167.16,167.35,167.16,167.3,8913.0,155.6402,155.8171,155.6402,155.7705,8913.0
2021-07-30 15:15:00,167.33,167.35,167.2,167.23,9443.0,155.7985,155.8171,155.6774,155.7054,9443.0
2021-07-30 15:20:00,167.23,167.26,166.93,167.01,12803.0,155.7054,155.7333,155.426,155.5005,12803.0
2021-07-30 15:25:00,167.02,167.03,166.91,166.91,14552.0,155.5098,155.5192,155.4074,155.4074,14552.0
2021-07-30 15:30:00,166.92,167.16,166.92,166.98,48312.0,155.4167,155.6402,155.4167,155.4726,48312.0
2021-07-30 15:35:00,166.99,167.03,166.82,166.99,25883.0,155.4819,155.5192,155.3236,155.4819,25883.0
2021-07-30 15:40:00,166.96,167.02,166.79,166.84,38803.0,155.454,155.5098,155.2957,155.3422,38803.0
2021-07-30 15:45:00,166.83,167.12,166.8,167.03,43262.0,155.3329,155.603,155.305,155.5192,43262.0
2021-07-30 15:50:00,167.07,167.41,167.0,167.2,89210.0,155.5564,155.873,155.4912,155.6774,89210.0
2021-07-30 15:55:00,167.19,167.5,167.15,167.47,122071.0,155.6681,155.9568,155.6309,155.9288,122071.0
2021-08-02 09:30:00,168.65,171.07,168.49,170.96,133835.0,157.0275,159.2807,156.8785,159.1783,133835.0
2021-08-02 09:35:00,170.99,171.33,170.08,170.09,43020.0,159.2063,159.5228,158.359,158.3683,43020.0
2021-08-02 09:40:00,170.12,170.16,169.48,169.93,45383.0,158.3962,158.4335,157.8003,158.2193,45383.0
2021-08-02 09:45:00,169.97,170.4,169.69,169.72,35152.0,158.2565,158.6569,157.9958,158.0238,35152.0
2021-08-02 09:50:00,169.69,169.69,169.03,169.52,27487.0,157.9958,157.9958,157.3813,157.8376,27487.0
2021-08-02 09:55:00,169.55,169.68,169.3,169.35,18470.0,157.8655,157.9865,157.6327,157.6793,18470.0
2021-08-02 10:00:00,169.34,169.41,168.93,169.12,22150.0,157.67,157.7351,157.2882,157.4651,22150.0
2021-08-02 10:05:00,169.18,169.5,168.91,169.5,27180.0,157.521,157.8189,157.2696,157.8189,27180.0
2021-08-02 10:10:00,169.54,169.61,169.16,169.54,15946.0,157.8562,157.9214,157.5024,157.8562,15946.0
2021-08-02 10:15:00,169.57,169.9,169.54,169.8,19268.0,157.8841,158.1914,157.8562,158.0983,19268.0
2021-08-02 10:20:00,169.71,170.12,169.61,169.81,62699.0,158.0145,158.3962,157.9214,158.1076,62699.0
2021-08-02 10:25:00,169.84,169.87,169.44,169.53,12192.0,158.1355,158.1634,157.7631,157.8469,12192.0
2021-08-02 10:30:00,169.55,170.02,169.51,169.91,20894.0,157.8655,158.3031,157.8282,158.2007,20894.0
2021-08-02 10:35:00,169.89,170.09,169.71,169.74,9859.0,158.1821,158.3683,158.0145,158.0424,9859.0
2021-08-02 10:40:00,169.78,169.85,169.43,169.45,8873.0,158.0796,158.1448,157.7538,157.7724,8873.0
2021-08-02 10:45:00,169.5,169.81,169.42,169.65,11497.0,157.8189,158.1076,157.7444,157.9586,11497.0
2021-08-02 10:50:00,169.72,169.86,169.64,169.76,11854.0,158.0238,158.1541,157.9493,158.061,11854.0
2021-08-02 10:55:00,169.77,169.78,169.5,169.5,10685.0,158.0703,158.0796,157.8189,157.8189,10685.0
2021-08-02 11:00:00,169.52,169.58,169.23,169.55,6649.0,157.8376,157.8934,157.5675,157.8655,6649.0
2021-08-02 11:05:00,169.57,169.76,169.57,169.67,12081.0,157.8841,158.061,157.8841,157.9772,12081.0
2021-08-02 11:10:00,169.67,169.69,169.52,169.65,14095.0,157.9772,157.9958,157.8376,157.9586,14095.0
2021-08-02 11:15:00,169.64,169.83,169.6,169.67,11704.0,157.9493,158.1262,157.912,157.9772,11704.0
2021-08-02 11:20:00,169.65,169.94,169.62,169.86,13631.0,157.9586,158.2286,157.9307,158.1541,13631.0
2021-08-02 11:25:00,169.86,169.92,169.55,169.64,9503.0,158.1541,158.21,157.8655,157.9493,9503.0
2021-08-02 11:30:00,169.67,169.74,169.43,169.62,8146.0,157.9772,158.0424,157.7538,157.9307,8146.0
2021-08-02 11:35:00,169.65,169.72,169.41,169.48,11583.0,157.9586,158.0238,157.7351,157.8003,11583.0
2021-08-02 11:40:00,169.56,169.6,169.2,169.22,10349.0,157.8748,157.912,157.5396,157.5582,10349.0
2021-08-02 11:45:00,169.23,169.43,169.16,169.32,5502.0,157.5675,157.7538,157.5024,157.6513,5502.0
2021-08-02 11:50:00,169.33,169.39,169.18,169.34,9415.0,157.6607,157.7165,157.521,157.67,9415.0
2021-08-02 11:55:00,169.39,169.39,168.99,169.01,8760.0,157.7165,157.7165,157.3441,157.3627,8760.0
2021-08-02 12:00:00,169.03,169.03,168.69,168.9,10479.0,157.3813,157.3813,157.0648,157.2603,10479.0
2021-08-02 12:05:00,168.91,168.91,168.43,168.45,12886.0,157.2696,157.2696,156.8227,156.8413,12886.0
2021-08-02 12:10:00,168.46,168.78,168.32,168.74,9193.0,156.8506,157.1486,156.7203,157.1113,9193.0
2021-08-02 12:15:00,168.73,168.87,168.7,168.77,11769.0,157.102,157.2324,157.0741,157.1392,11769.0
2021-08-02 12:20:00,168.8,168.85,168.64,168.75,10787.0,157.1672,157.2137,157.0182,157.1206,10787.0
2021-08-02 12:25:00,168.7,168.83,168.59,168.78,15075.0,157.0741,157.1951,156.9716,157.1486,15075.0
2021-08-02 12:30:00,168.8,169.06,168.76,169.03,21049.0,157.1672,157.4093,157.1299,157.3813,21049.0
2021-08-02 12:35:00,169.02,169.06,168.88,168.89,11454.0,157.372,157.4093,157.2417,157.251,11454.0
2021-08-02 12:40:00,168.89,168.95,168.74,168.75,9644.0,157.251,157.3068,157.1113,157.1206,9644.0
2021-08-02 12:45:00,168.73,168.85,168.44,168.47,11056.0,157.102,157.2137,156.832,156.8599,11056.0
2021-08-02 12:50:00,168.46,168.6,168.38,168.49,6539.0,156.8506,156.981,156.7761,156.8785,6539.0
2021-08-02 12:55:00,168.48,168.56,168.35,168.51,8742.0,156.8692,156.9437,156.7482,156.8972,8742.0
2021-08-02 13:00:00,168.56,168.64,168.45,168.63,9869.0,156.9437,157.0182,156.8413,157.0089,9869.0
2021-08-02 13:05:00,168.62,168.76,168.6,168.64,4406.0,156.9996,157.1299,156.981,157.0182,4406.0
2021-08-02 13:10:00,168.64,168.79,168.59,168.72,5162.0,157.0182,157.1579,156.9716,157.0927,5162.0
2021-08-02 13:15:00,168.69,168.97,168.69,168.9,12614.0,157.0648,157.3255,157.0648,157.2603,12614.0
2021-08-02 13:20:00,168.91,168.98,168.88,168.9,5437.0,157.2696,157.3348,157.2417,157.2603,5437.0
2021-08-02 13:25:00,168.94,168.94,168.78,168.79,4325.0,157.2975,157.2975,157.1486,157.1579,4325.0
2021-08-02 13:30:00,168.83,168.89,168.71,168.82,5781.0,157.1951,157.251,157.0834,157.1858,5781.0
2021-08-02 13:35:00,168.85,168.85,168.6,168.67,8578.0,157.2137,157.2137,156.981,157.0461,8578.0
2021-08-02 13:40:00,168.7,168.7,168.57,168.57,6019.0,157.0741,157.0741,156.953,156.953,6019.0
2021-08-02 13:45:00,168.57,168.57,168.4,168.49,4898.0,156.953,156.953,156.7947,156.8785,4898.0
2021-08-02 13:50:00,168.46,168.5,168.37,168.5,5407.0,156.8506,156.8879,156.7668,156.8879,5407.0
2021-08-02 13:55:00,168.47,168.69,168.46,168.61,4950.0,156.8599,157.0648,156.8506,156.9903,4950.0
2021-08-02 14:00:00,168.57,168.68,168.55,168.61,5006.0,156.953,157.0554,156.9344,156.9903,5006.0
2021-08-02 14:05:00,168.59,168.72,168.56,168.57,8722.0,156.9716,157.0927,156.9437,156.953,8722.0
2021-08-02 14:10:00,168.56,168.71,168.55,168.67,5139.0,156.9437,157.0834,156.9344,157.0461,5139.0
2021-08-02 14:15:00,168.66,168.68,168.46,168.53,6257.0,157.0368,157.0554,156.8506,156.9158,6257.0
2021-08-02 14:20:00,168.55,168.55,168.33,168.4,37667.0,156.9344,156.9344,156.7296,156.7947,37667.0
2021-08-02 14:25:00,168.35,168.43,168.31,168.39,6950.0,156.7482,156.8227,156.7109,156.7854,6950.0
2021-08-02 14:30:00,168.38,168.44,168.3,168.4,6753.0,156.7761,156.832,156.7016,156.7947,6753.0
2021-08-02 14:35:00,168.4,168.47,168.34,168.4,6602.0,156.7947,156.8599,156.7389,156.7947,6602.0
2021-08-02 14:40:00,168.42,168.45,168.3,168.38,6199.0,156.8134,156.8413,156.7016,156.7761,6199.0
2021-08-02 14:45:00,168.37,168.38,168.27,168.33,6387.0,156.7668,156.7761,156.6737,156.7296,6387.0
2021-08-02 14:50:00,168.34,168.37,168.17,168.25,7787.0,156.7389,156.7668,156.5806,156.6551,7787.0
2021-08-02 14:55:00,168.25,168.4,168.21,168.4,19314.0,156.6551,156.7947,156.6178,156.7947,19314.0
2021-08-02 15:00:00,168.4,168.47,168.31,168.35,11544.0,156.7947,156.8599,156.7109,156.7482,11544.0
2021-08-02 15:05:00,168.36,168.44,168.29,168.3,14588.0,156.7575,156.832,156.6923,156.7016,14588.0
2021-08-02 15:10:00,168.31,168.35,168.28,168.3,15204.0,156.7109,156.7482,156.683,156.7016,15204.0
2021-08-02 15:15:00,168.3,168.39,168.28,168.33,12857.0,156.7016,156.7854,156.683,156.7296,12857.0
2021-08-02 15:20:00,168.32,168.35,168.15,168.15,51965.0,156.7203,156.7482,156.562,156.562,51965.0
2021-08-02 15:25:00,168.15,168.19,167.78,167.82,62722.0,156.562,156.5992,156.2175,156.2547,62722.0
2021-08-02 15:30:00,167.83,167.87,167.72,167.85,39759.0,156.264,156.3013,156.1616,156.2826,39759.0
2021-08-02 15:35:00,167.86,168.03,167.7,167.88,24155.0,156.292,156.4502,156.143,156.3106,24155.0
2021-08-02 15:40:00,167.88,167.95,167.7,167.7,22365.0,156.3106,156.3758,156.143,156.143,22365.0
2021-08-02 15:45:00,167.71,167.89,167.6,167.73,44455.0,156.1523,156.3199,156.0499,156.1709,44455.0
2021-08-02 15:50:00,167.71,167.89,167.43,167.68,92089.0,156.1523,156.3199,155.8916,156.1244,92089.0
2021-08-02 15:55:00,167.67,167.67,167.37,167.55,132429.0,156.115,156.115,155.8357,156.0033,132429.0
2021-08-03 09:30:00,168.18,168.71,167.68,167.75,23890.0,156.5899,157.0834,156.1244,156.1895,23890.0
2021-08-03 09:35:00,167.65,167.65,166.69,166.84,10062.0,156.0964,156.0964,155.2026,155.3422,10062.0
2021-08-03 09:40:00,166.88,167.25,166.88,167.25,11053.0,155.3795,155.724,155.3795,155.724,11053.0
2021-08-03 09:45:00,167.25,167.65,167.24,167.36,9128.0,155.724,156.0964,155.7147,155.8264,9128.0
2021-08-03 09:50:00,167.34,167.34,166.72,166.72,8845.0,155.8078,155.8078,155.2305,155.2305,8845.0
2021-08-03 09:55:00,166.67,166.73,166.24,166.44,11374.0,155.184,155.2398,154.7836,154.9698,11374.0
2021-08-03 10:00:00,166.43,166.72,166.4,166.53,13818.0,154.9605,155.2305,154.9326,155.0536,13818.0
2021-08-03 10:05:00,166.55,166.55,165.72,165.78,8447.0,155.0722,155.0722,154.2994,154.3553,8447.0
2021-08-03 10:10:00,165.68,166.39,165.59,166.36,21360.0,154.2622,154.9233,154.1784,154.8953,21360.0
2021-08-03 10:15:00,166.36,166.72,166.24,166.68,7962.0,154.8953,155.2305,154.7836,155.1933,7962.0
2021-08-03 10:20:00,166.72,167.17,166.71,167.15,16755.0,155.2305,155.6495,155.2212,155.6309,16755.0
2021-08-03 10:25:00,167.13,167.33,167.04,167.31,36875.0,155.6123,155.7985,155.5285,155.7799,36875.0
2021-08-03 10:30:00,167.32,167.4,166.43,166.43,39225.0,155.7892,155.8637,154.9605,154.9605,39225.0
2021-08-03 10:35:00,166.37,166.9,166.34,166.72,11936.0,154.9046,155.3981,154.8767,155.2305,11936.0
2021-08-03 10:40:00,166.6,166.79,166.59,166.62,17554.0,155.1188,155.2957,155.1095,155.1374,17554.0
2021-08-03 10:45:00,166.56,167.1,166.34,167.03,19854.0,155.0815,155.5843,154.8767,155.5192,19854.0
2021-08-03 10:50:00,167.03,167.24,166.55,166.67,33581.0,155.5192,155.7147,155.0722,155.184,33581.0
2021-08-03 10:55:00,166.69,166.97,166.67,166.81,8364.0,155.2026,155.4633,155.184,155.3143,8364.0
2021-08-03 11:00:00,166.81,167.06,166.8,166.82,5700.0,155.3143,155.5471,155.305,155.3236,5700.0
2021-08-03 11:05:00,166.83,166.86,166.52,166.82,26492.0,155.3329,155.3609,155.0443,155.3236,26492.0
2021-08-03 11:10:00,166.79,167.0,166.56,166.68,26867.0,155.2957,155.4912,155.0815,155.1933,26867.0
2021-08-03 11:15:00,166.74,167.06,166.59,166.8,7617.0,155.2491,155.5471,155.1095,155.305,7617.0
2021-08-03 11:20:00,166.87,167.16,166.87,167.0,5914.0,155.3702,155.6402,155.3702,155.4912,5914.0
2021-08-03 11:25:00,167.08,167.33,166.88,167.33,14033.0,155.5657,155.7985,155.3795,155.7985,14033.0
2021-08-03 11:30:00,167.33,167.62,167.33,167.56,8312.0,155.7985,156.0685,155.7985,156.0126,8312.0
2021-08-03 11:35:00,167.59,167.67,167.54,167.6,6007.0,156.0406,156.115,155.994,156.0499,6007.0
2021-08-03 11:40:00,167.6,168.37,167.6,168.35,16231.0,156.0499,156.7668,156.0499,156.7482,16231.0
2021-08-03 11:45:00,168.33,168.46,168.3,168.39,9395.0,156.7296,156.8506,156.7016,156.7854,9395.0
2021-08-03 11:50:00,168.51,168.57,168.34,168.39,12482.0,156.8972,156.953,156.7389,156.7854,12482.0
2021-08-03 11:55:00,168.41,168.7,168.41,168.5,7508.0,156.8041,157.0741,156.8041,156.8879,7508.0
2021-08-03 12:00:00,168.51,168.56,168.37,168.44,5816.0,156.8972,156.9437,156.7668,156.832,5816.0
2021-08-03 12:05:00,168.47,168.47,168.31,168.42,21412.0,156.8599,156.8599,156.7109,156.8134,21412.0
2021-08-03 12:10:00,168.4,168.4,168.25,168.25,4628.0,156.7947,156.7947,156.6551,156.6551,4628.0
2021-08-03 12:15:00,168.3,168.35,168.12,168.16,8601.0,156.7016,156.7482,156.534,156.5713,8601.0
2021-08-03 12:20:00,168.17,168.28,168.17,168.19,3425.0,156.5806,156.683,156.5806,156.5992,3425.0
2021-08-03 12:25:00,168.14,168.22,168.11,168.11,5024.0,156.5527,156.6271,156.5247,156.5247,5024.0
2021-08-03 12:30:00,168.15,168.2,168.02,168.17,6685.0,156.562,156.6085,156.4409,156.5806,6685.0
2021-08-03 12:35:00,168.19,168.39,168.06,168.15,17677.0,156.5992,156.7854,156.4782,156.562,17677.0
2021-08-03 12:40:00,168.17,168.22,167.88,167.92,17333.0,156.5806,156.6271,156.3106,156.3478,17333.0
2021-08-03 12:45:00,168.04,168.14,167.91,167.91,17596.0,156.4596,156.5527,156.3385,156.3385,17596.0
2021-08-03 12:50:00,167.9,168.09,167.87,168.07,28576.0,156.3292,156.5061,156.3013,156.4875,28576.0
2021-08-03 12:55:00,168.12,168.39,168.11,168.38,25148.0,156.534,156.7854,156.5247,156.7761,25148.0
2021-08-03 13:00:00,168.36,168.76,168.35,168.64,43197.0,156.7575,157.1299,156.7482,157.0182,43197.0
2021-08-03 13:05:00,168.65,168.83,168.53,168.68,59275.0,157.0275,157.1951,156.9158,157.0554,59275.0
2021-08-03 13:10:00,168.68,168.96,168.39,168.5,40803.0,157.0554,157.3161,156.7854,156.8879,40803.0
2021-08-03 13:15:00,168.52,168.63,168.16,168.2,58817.0,156.9065,157.0089,156.5713,156.6085,58817.0
2021-08-03 13:20:00,168.26,168.26,167.9,167.95,24070.0,156.6644,156.6644,156.3292,156.3758,24070.0
2021-08-03 13:25:00,167.96,168.03,167.8,167.96,25612.0,156.3851,156.4502,156.2361,156.3851,25612.0
2021-08-03 13:30:00,167.99,168.47,167.99,168.24,39875.0,156.413,156.8599,156.413,156.6458,39875.0
2021-08-03 13:35:00,168.22,168.4,168.17,168.24,11981.0,156.6271,156.7947,156.5806,156.6458,11981.0
2021-08-03 13:40:00,168.25,168.34,168.15,168.16,13637.0,156.6551,156.7389,156.562,156.5713,13637.0
2021-08-03 13:45:00,168.15,168.29,168.01,168.24,15459.0,156.562,156.6923,156.4316,156.6458,15459.0
2021-08-03 13:50:00,168.21,168.44,168.1,168.42,28317.0,156.6178,156.832,156.5154,156.8134,28317.0
2021-08-03 13:55:00,168.5,168.51,168.29,168.3,16236.0,156.8879,156.8972,156.6923,156.7016,16236.0
2021-08-03 14:00:00,168.29,168.33,167.94,168.07,30157.0,156.6923,156.7296,156.3664,156.4875,30157.0
2021-08-03 14:05:00,168.09,168.56,168.07,168.54,35108.0,156.5061,156.9437,156.4875,156.9251,35108.0
2021-08-03 14:10:00,168.54,168.74,168.4,168.42,33050.0,156.9251,157.1113,156.7947,156.8134,33050.0
2021-08-03 14:15:00,168.43,168.46,168.28,168.37,25745.0,156.8227,156.8506,156.683,156.7668,25745.0
2021-08-03 14:20:00,168.41,168.49,168.22,168.23,16488.0,156.8041,156.8785,156.6271,156.6365,16488.0
2021-08-03 14:25:00,168.26,168.38,168.21,168.36,19039.0,156.6644,156.7761,156.6178,156.7575,19039.0
2021-08-03 14:30:00,168.38,168.55,168.34,168.4,23892.0,156.7761,156.9344,156.7389,156.7947,23892.0
2021-08-03 14:35:00,168.4,168.51,168.35,168.42,13997.0,156.7947,156.8972,156.7482,156.8134,13997.0
2021-08-03 14:40:00,168.44,168.6,168.4,168.58,20779.0,156.832,156.981,156.7947,156.9623,20779.0
2021-08-03 14:45:00,168.58,168.61,168.33,168.33,23979.0,156.9623,156.9903,156.7296,156.7296,23979.0
2021-08-03 14:50:00,168.37,168.58,168.37,168.44,14926.0,156.7668,156.9623,156.7668,156.832,14926.0
2021-08-03 14:55:00,168.44,168.72,168.44,168.71,20182.0,156.832,157.0927,156.832,157.0834,20182.0
2021-08-03 15:00:00,168.69,168.87,168.69,168.78,30044.0,157.0648,157.2324,157.0648,157.1486,30044.0
2021-08-03 15:05:00,168.77,168.91,168.5,168.53,30126.0,157.1392,157.2696,156.8879,156.9158,30126.0
2021-08-03 15:10:00,168.53,168.53,168.25,168.33,16367.0,156.9158,156.9158,156.6551,156.7296,16367.0
2021-08-03 15:15:00,168.35,168.45,168.28,168.34,19187.0,156.7482,156.8413,156.683,156.7389,19187.0
2021-08-03 15:20:00,168.34,168.57,168.31,168.54,23421.0,156.7389,156.953,156.7109,156.9251,23421.0
2021-08-03 15:25:00,168.57,168.62,168.49,168.57,35356.0,156.953,156.9996,156.8785,156.953,35356.0
2021-08-03 15:30:00,168.54,169.02,168.54,168.8,60951.0,156.9251,157.372,156.9251,157.1672,60951.0
2021-08-03 15:35:00,168.81,168.88,168.41,168.46,29407.0,157.1765,157.2417,156.8041,156.8506,29407.0
2021-08-03 15:40:00,168.46,168.47,168.13,168.24,31232.0,156.8506,156.8599,156.5433,156.6458,31232.0
2021-08-03 15:45:00,168.23,168.31,168.13,168.25,30381.0,156.6365,156.7109,156.5433,156.6551,30381.0
2021-08-03 15:50:00,168.26,168.78,168.24,168.77,89592.0,156.6644,157.1486,156.6458,157.1392,89592.0
2021-08-03 15:55:00,168.77,168.79,168.49,168.58,97218.0,157.1392,157.1579,156.8785,156.9623,97218.0
2021-08-04 09:30:00,169.0,169.76,168.6,169.55,43448.0,157.3534,158.061,156.981,157.8655,43448.0
2021-08-04 09:35:00,169.47,169.87,169.3,169.76,28099.0,157.791,158.1634,157.6327,158.061,28099.0
2021-08-04 09:40:00,169.79,170.14,169.54,170.14,58981.0,158.089,158.4148,157.8562,158.4148,58981.0
2021-08-04 09:45:00,170.28,170.66,169.77,170.51,91916.0,158.5452,158.899,158.0703,158.7593,91916.0
2021-08-04 09:50:00,170.57,171.29,170.3,171.27,191950.0,158.8152,159.4856,158.5638,159.467,191950.0
2021-08-04 09:55:00,171.22,172.77,171.0,172.69,278441.0,159.4204,160.8636,159.2156,160.7891,278441.0
2021-08-04 10:00:00,172.56,172.95,172.03,172.77,224286.0,160.6681,161.0312,160.1746,160.8636,224286.0
2021-08-04 10:05:00,172.72,175.12,172.29,175.0,456138.0,160.817,163.0516,160.4167,162.9399,456138.0
2021-08-04 10:10:00,175.02,175.25,173.5,173.86,307071.0,162.9585,163.1727,161.5433,161.8785,307071.0
2021-08-04 10:15:00,173.93,174.5,173.4,174.3,138188.0,161.9436,162.4744,161.4502,162.2881,138188.0
2021-08-04 10:20:00,174.3,174.46,173.49,174.0,122753.0,162.2881,162.4371,161.534,162.0088,122753.0
2021-08-04 10:25:00,174.05,174.53,173.73,173.81,121792.0,162.0554,162.5023,161.7574,161.8319,121792.0
2021-08-04 10:30:00,173.82,173.85,173.07,173.3,122864.0,161.8412,161.8692,161.1429,161.3571,122864.0
2021-08-04 10:35:00,173.3,173.46,172.4,172.55,152617.0,161.3571,161.506,160.5191,160.6587,152617.0
2021-08-04 10:40:00,172.55,172.65,172.25,172.33,116272.0,160.6587,160.7519,160.3794,160.4539,116272.0
2021-08-04 10:45:00,172.33,172.54,171.76,171.99,271697.0,160.4539,160.6494,159.9232,160.1373,271697.0
2021-08-04 10:50:00,171.99,172.52,171.71,172.33,252435.0,160.1373,160.6308,159.8766,160.4539,252435.0
2021-08-04 10:55:00,172.33,173.08,172.19,172.75,161106.0,160.4539,161.1522,160.3236,160.845,161106.0
2021-08-04 11:00:00,172.78,172.78,172.36,172.59,88692.0,160.8729,160.8729,160.4818,160.696,88692.0
2021-08-04 11:05:00,172.57,172.93,172.48,172.51,86897.0,160.6774,161.0126,160.5936,160.6215,86897.0
2021-08-04 11:10:00,172.5,172.58,172.14,172.36,108681.0,160.6122,160.6867,160.277,160.4818,108681.0
2021-08-04 11:15:00,172.38,172.98,172.3,172.74,91652.0,160.5005,161.0591,160.426,160.8357,91652.0
2021-08-04 11:20:00,172.77,172.79,172.26,172.47,126077.0,160.8636,160.8822,160.3887,160.5843,126077.0
2021-08-04 11:25:00,172.46,172.96,172.27,172.96,79880.0,160.5749,161.0405,160.398,161.0405,79880.0
2021-08-04 11:30:00,172.95,173.31,172.94,172.96,70701.0,161.0312,161.3664,161.0219,161.0405,70701.0
2021-08-04 11:35:00,172.94,173.0,172.44,172.58,99005.0,161.0219,161.0777,160.5563,160.6867,99005.0
2021-08-04 11:40:00,172.61,172.7,171.89,171.97,139418.0,160.7146,160.7984,160.0442,160.1187,139418.0
2021-08-04 11:45:00,171.99,172.16,171.79,171.9,55948.0,160.1373,160.2956,159.9511,160.0535,55948.0
2021-08-04 11:50:00,171.86,172.3,171.75,172.3,62774.0,160.0163,160.426,159.9139,160.426,62774.0
2021-08-04 11:55:00,172.32,172.37,171.72,171.86,45365.0,160.4446,160.4912,159.8859,160.0163,45365.0
2021-08-04 12:00:00,171.88,171.88,171.37,171.37,33414.0,160.0349,160.0349,159.5601,159.5601,33414.0
2021-08-04 12:05:00,171.39,172.0,171.31,171.81,93667.0,159.5787,160.1466,159.5042,159.9697,93667.0
2021-08-04 12:10:00,171.79,171.92,171.45,171.53,63741.0,159.9511,160.0722,159.6346,159.709,63741.0
2021-08-04 12:15:00,171.56,171.78,171.35,171.38,23256.0,159.737,159.9418,159.5414,159.5694,23256.0
2021-08-04 12:20:00,171.4,171.87,171.32,171.79,43954.0,159.588,160.0256,159.5135,159.9511,43954.0
2021-08-04 12:25:00,171.81,172.23,171.74,172.01,25641.0,159.9697,160.3608,159.9046,160.156,25641.0
2021-08-04 12:30:00,172.0,172.48,172.0,172.48,19688.0,160.1466,160.5936,160.1466,160.5936,19688.0
2021-08-04 12:35:00,172.51,172.9,172.44,172.83,24896.0,160.6215,160.9846,160.5563,160.9194,24896.0
2021-08-04 12:40:00,172.85,172.88,172.19,172.3,80661.0,160.9381,160.966,160.3236,160.426,80661.0
2021-08-04 12:45:00,172.31,172.38,172.19,172.21,15755.0,160.4353,160.5005,160.3236,160.3422,15755.0
2021-08-04 12:50:00,172.25,172.54,172.19,172.43,20869.0,160.3794,160.6494,160.3236,160.547,20869.0
2021-08-04 12:55:00,172.45,173.37,172.37,173.26,60360.0,160.5656,161.4222,160.4912,161.3198,60360.0
2021-08-04 13:00:00,173.22,173.6,173.1,173.15,36119.0,161.2826,161.6364,161.1708,161.2174,36119.0
2021-08-04 13:05:00,173.16,173.74,173.16,173.63,60500.0,161.2267,161.7667,161.2267,161.6643,60500.0
2021-08-04 13:10:00,173.65,173.81,173.54,173.58,27689.0,161.6829,161.8319,161.5805,161.6178,27689.0
2021-08-04 13:15:00,173.58,173.81,173.37,173.69,47406.0,161.6178,161.8319,161.4222,161.7202,47406.0
2021-08-04 13:20:00,173.69,173.78,173.36,173.39,34565.0,161.7202,161.804,161.4129,161.4409,34565.0
2021-08-04 13:25:00,173.41,173.43,173.15,173.38,36209.0,161.4595,161.4781,161.2174,161.4315,36209.0
2021-08-04 13:30:00,173.4,173.57,173.38,173.5,46504.0,161.4502,161.6085,161.4315,161.5433,46504.0
2021-08-04 13:35:00,173.49,173.49,173.13,173.25,50292.0,161.534,161.534,161.1988,161.3105,50292.0
2021-08-04 13:40:00,173.28,173.43,173.16,173.37,48937.0,161.3384,161.4781,161.2267,161.4222,48937.0
2021-08-04 13:45:00,173.36,173.53,173.23,173.46,44726.0,161.4129,161.5712,161.2919,161.506,44726.0
2021-08-04 13:50:00,173.45,173.66,173.32,173.66,55762.0,161.4967,161.6923,161.3757,161.6923,55762.0
2021-08-04 13:55:00,173.66,173.8,173.55,173.56,47791.0,161.6923,161.8226,161.5898,161.5991,47791.0
2021-08-04 14:00:00,173.57,173.59,173.26,173.26,47535.0,161.6085,161.6271,161.3198,161.3198,47535.0
2021-08-04 14:05:00,173.26,173.41,173.2,173.31,46471.0,161.3198,161.4595,161.264,161.3664,46471.0
2021-08-04 14:10:00,173.31,173.9,173.28,173.72,28311.0,161.3664,161.9157,161.3384,161.7481,28311.0
2021-08-04 14:15:00,173.72,173.77,173.62,173.64,29251.0,161.7481,161.7947,161.655,161.6736,29251.0
2021-08-04 14:20:00,173.65,173.86,173.55,173.7,37965.0,161.6829,161.8785,161.5898,161.7295,37965.0
2021-08-04 14:25:00,173.69,173.73,173.39,173.41,36416.0,161.7202,161.7574,161.4409,161.4595,36416.0
2021-08-04 14:30:00,173.42,173.96,173.39,173.96,37900.0,161.4688,161.9716,161.4409,161.9716,37900.0
2021-08-04 14:35:00,173.93,173.97,173.75,173.79,20047.0,161.9436,161.9809,161.776,161.8133,20047.0
2021-08-04 14:40:00,173.78,173.87,173.62,173.85,27893.0,161.804,161.8878,161.655,161.8692,27893.0
2021-08-04 14:45:00,173.84,173.92,173.18,173.41,24444.0,161.8598,161.9343,161.2453,161.4595,24444.0
2021-08-04 14:50:00,173.39,173.6,173.18,173.6,33560.0,161.4409,161.6364,161.2453,161.6364,33560.0
2021-08-04 14:55:00,173.61,173.62,173.36,173.5,26772.0,161.6457,161.655,161.4129,161.5433,26772.0
2021-08-04 15:00:00,173.54,173.61,173.25,173.27,60310.0,161.5805,161.6457,161.3105,161.3291,60310.0
2021-08-04 15:05:00,173.27,173.3,173.08,173.08,28116.0,161.3291,161.3571,161.1522,161.1522,28116.0
2021-08-04 15:10:00,173.08,173.22,173.01,173.16,41162.0,161.1522,161.2826,161.087,161.2267,41162.0
2021-08-04 15:15:00,173.14,173.17,172.88,172.9,35158.0,161.2081,161.236,160.966,160.9846,35158.0
2021-08-04 15:20:00,172.91,173.03,172.77,172.77,27378.0,160.9939,161.1057,160.8636,160.8636,27378.0
2021-08-04 15:25:00,172.81,172.91,172.63,172.64,35296.0,160.9008,160.9939,160.7332,160.7425,35296.0
2021-08-04 15:30:00,172.63,172.67,172.23,172.25,91805.0,160.7332,160.7705,160.3608,160.3794,91805.0
2021-08-04 15:35:00,172.24,172.47,172.14,172.19,58848.0,160.3701,160.5843,160.277,160.3236,58848.0
2021-08-04 15:40:00,172.19,172.67,172.09,172.62,71699.0,160.3236,160.7705,160.2304,160.7239,71699.0
2021-08-04 15:45:00,172.63,172.79,172.38,172.44,76867.0,160.7332,160.8822,160.5005,160.5563,76867.0
2021-08-04 15:50:00,172.44,172.74,172.43,172.6,150771.0,160.5563,160.8357,160.547,160.7053,150771.0
2021-08-04 15:55:00,172.58,172.78,172.38,172.58,175262.0,160.6867,160.8729,160.5005,160.6867,175262.0
2021-08-05 09:30:00,174.03,174.03,172.11,172.12,53095.0,162.0368,162.0368,160.2491,160.2584,53095.0
2021-08-05 09:35:00,172.13,172.52,171.86,172.44,26190.0,160.2677,160.6308,160.0163,160.5563,26190.0
2021-08-05 09:40:00,172.42,172.6,172.05,172.39,27552.0,160.5377,160.7053,160.1932,160.5098,27552.0
2021-08-05 09:45:00,172.38,172.41,171.69,171.98,22622.0,160.5005,160.5284,159.858,160.128,22622.0
2021-08-05 09:50:00,172.02,172.25,171.43,171.57,18296.0,160.1653,160.3794,159.6159,159.7463,18296.0
2021-08-05 09:55:00,171.53,171.75,171.41,171.61,22477.0,159.709,159.9139,159.5973,159.7835,22477.0
2021-08-05 10:00:00,171.61,171.8,171.28,171.5,122161.0,159.7835,159.9604,159.4763,159.6811,122161.0
2021-08-05 10:05:00,171.45,171.45,170.66,170.87,61478.0,159.6346,159.6346,158.899,159.0945,61478.0
2021-08-05 10:10:00,170.86,170.88,170.04,170.04,71321.0,159.0852,159.1038,158.3217,158.3217,71321.0
2021-08-05 10:15:00,170.07,170.3,169.65,169.78,46492.0,158.3497,158.5638,157.9586,158.0796,46492.0
2021-08-05 10:20:00,169.79,169.79,169.06,169.21,57615.0,158.089,158.089,157.4093,157.5489,57615.0
2021-08-05 10:25:00,169.22,169.26,168.83,168.98,91988.0,157.5582,157.5955,157.1951,157.3348,91988.0
2021-08-05 10:30:00,168.95,169.44,168.93,169.17,73725.0,157.3068,157.7631,157.2882,157.5117,73725.0
2021-08-05 10:35:00,169.13,169.61,169.02,169.37,26476.0,157.4744,157.9214,157.372,157.6979,26476.0
2021-08-05 10:40:00,169.3,169.56,169.26,169.47,17922.0,157.6327,157.8748,157.5955,157.791,17922.0
2021-08-05 10:45:00,169.49,169.82,169.49,169.71,37590.0,157.8096,158.1169,157.8096,158.0145,37590.0
2021-08-05 10:50:00,169.77,170.19,169.74,170.09,18051.0,158.0703,158.4614,158.0424,158.3683,18051.0
2021-08-05 10:55:00,170.09,170.25,169.97,170.07,21487.0,158.3683,158.5172,158.2565,158.3497,21487.0
2021-08-05 11:00:00,170.12,170.34,169.94,170.34,30348.0,158.3962,158.601,158.2286,158.601,30348.0
2021-08-05 11:05:00,170.36,170.38,170.13,170.18,16049.0,158.6197,158.6383,158.4055,158.4521,16049.0
2021-08-05 11:10:00,170.13,170.66,170.12,170.54,30162.0,158.4055,158.899,158.3962,158.7873,30162.0
2021-08-05 11:15:00,170.53,170.59,170.31,170.42,32158.0,158.778,158.8338,158.5731,158.6755,32158.0
2021-08-05 11:20:00,170.43,170.64,170.33,170.55,18258.0,158.6848,158.8804,158.5917,158.7966,18258.0
2021-08-05 11:25:00,170.55,170.8,170.4,170.71,22487.0,158.7966,159.0293,158.6569,158.9455,22487.0
2021-08-05 11:30:00,170.69,170.9,170.68,170.75,10015.0,158.9269,159.1225,158.9176,158.9828,10015.0
2021-08-05 11:35:00,170.77,170.78,170.42,170.5,22469.0,159.0014,159.0107,158.6755,158.75,22469.0
2021-08-05 11:40:00,170.5,170.53,170.28,170.4,27036.0,158.75,158.778,158.5452,158.6569,27036.0
2021-08-05 11:45:00,170.39,170.49,170.28,170.31,20419.0,158.6476,158.7407,158.5452,158.5731,20419.0
2021-08-05 11:50:00,170.32,170.38,170.23,170.29,8303.0,158.5824,158.6383,158.4986,158.5545,8303.0
2021-08-05 11:55:00,170.22,170.22,169.86,169.9,18536.0,158.4893,158.4893,158.1541,158.1914,18536.0
2021-08-05 12:00:00,169.9,170.0,169.49,169.53,11912.0,158.1914,158.2845,157.8096,157.8469,11912.0
2021-08-05 12:05:00,169.51,169.91,169.48,169.82,11893.0,157.8282,158.2007,157.8003,158.1169,11893.0
2021-08-05 12:10:00,169.82,170.17,169.82,170.09,9983.0,158.1169,158.4428,158.1169,158.3683,9983.0
2021-08-05 12:15:00,170.08,170.45,170.04,170.38,25841.0,158.359,158.7035,158.3217,158.6383,25841.0
2021-08-05 12:20:00,170.39,170.39,170.14,170.28,12547.0,158.6476,158.6476,158.4148,158.5452,12547.0
2021-08-05 12:25:00,170.27,170.35,170.1,170.28,11294.0,158.5359,158.6104,158.3776,158.5452,11294.0
2021-08-05 12:30:00,170.28,170.39,170.15,170.16,10008.0,158.5452,158.6476,158.4241,158.4335,10008.0
2021-08-05 12:35:00,170.2,170.2,169.83,169.89,9477.0,158.4707,158.4707,158.1262,158.1821,9477.0
2021-08-05 12:40:00,169.88,169.89,169.71,169.77,6076.0,158.1727,158.1821,158.0145,158.0703,6076.0
2021-08-05 12:45:00,169.76,169.76,169.53,169.59,10016.0,158.061,158.061,157.8469,157.9027,10016.0
2021-08-05 12:50:00,169.58,169.59,169.45,169.58,7869.0,157.8934,157.9027,157.7724,157.8934,7869.0
2021-08-05 12:55:00,169.59,169.61,169.39,169.43,11828.0,157.9027,157.9214,157.7165,157.7538,11828.0
2021-08-05 13:00:00,169.43,169.54,169.42,169.53,4163.0,157.7538,157.8562,157.7444,157.8469,4163.0
2021-08-05 13:05:00,169.54,169.63,169.45,169.49,10540.0,157.8562,157.94,157.7724,157.8096,10540.0
2021-08-05 13:10:00,169.5,169.57,169.26,169.35,22152.0,157.8189,157.8841,157.5955,157.6793,22152.0
2021-08-05 13:15:00,169.35,169.42,169.22,169.42,11462.0,157.6793,157.7444,157.5582,157.7444,11462.0
2021-08-05 13:20:00,169.42,169.54,169.38,169.47,8690.0,157.7444,157.8562,157.7072,157.791,8690.0
2021-08-05 13:25:00,169.48,169.79,169.46,169.7,12243.0,157.8003,158.089,157.7817,158.0052,12243.0
2021-08-05 13:30:00,169.68,169.73,169.49,169.57,12685.0,157.9865,158.0331,157.8096,157.8841,12685.0
2021-08-05 13:35:00,169.59,169.78,169.58,169.76,6219.0,157.9027,158.0796,157.8934,158.061,6219.0
2021-08-05 13:40:00,169.72,169.75,169.61,169.62,4959.0,158.0238,158.0517,157.9214,157.9307,4959.0
2021-08-05 13:45:00,169.63,169.69,169.58,169.63,3400.0,157.94,157.9958,157.8934,157.94,3400.0
2021-08-05 13:50:00,169.59,169.72,169.56,169.65,11628.0,157.9027,158.0238,157.8748,157.9586,11628.0
2021-08-05 13:55:00,169.7,169.82,169.64,169.73,17999.0,158.0052,158.1169,157.9493,158.0331,17999.0
2021-08-05 14:00:00,169.69,169.83,169.6,169.78,7110.0,157.9958,158.1262,157.912,158.0796,7110.0
2021-08-05 14:05:00,169.77,169.79,169.61,169.69,5842.0,158.0703,158.089,157.9214,157.9958,5842.0
2021-08-05 14:10:00,169.71,169.73,169.33,169.33,13739.0,158.0145,158.0331,157.6607,157.6607,13739.0
2021-08-05 14:15:00,169.3,169.41,169.29,169.36,9982.0,157.6327,157.7351,157.6234,157.6886,9982.0
2021-08-05 14:20:00,169.37,169.38,169.26,169.27,7155.0,157.6979,157.7072,157.5955,157.6048,7155.0
2021-08-05 14:25:00,169.24,169.53,169.21,169.46,13135.0,157.5769,157.8469,157.5489,157.7817,13135.0
2021-08-05 14:30:00,169.44,169.55,169.3,169.51,10562.0,157.7631,157.8655,157.6327,157.8282,10562.0
2021-08-05 14:35:00,169.52,169.58,169.42,169.43,7253.0,157.8376,157.8934,157.7444,157.7538,7253.0
2021-08-05 14:40:00,169.46,169.53,169.44,169.45,5760.0,157.7817,157.8469,157.7631,157.7724,5760.0
2021-08-05 14:45:00,169.44,169.48,169.34,169.39,13263.0,157.7631,157.8003,157.67,157.7165,13263.0
2021-08-05 14:50:00,169.4,169.48,169.33,169.39,11590.0,157.7258,157.8003,157.6607,157.7165,11590.0
2021-08-05 14:55:00,169.42,169.53,169.4,169.41,8561.0,157.7444,157.8469,157.7258,157.7351,8561.0
2021-08-05 15:00:00,169.39,169.59,169.38,169.54,9649.0,157.7165,157.9027,157.7072,157.8562,9649.0
2021-08-05 15:05:00,169.53,169.64,169.53,169.58,10426.0,157.8469,157.9493,157.8469,157.8934,10426.0
2021-08-05 15:10:00,169.58,169.66,169.49,169.49,11133.0,157.8934,157.9679,157.8096,157.8096,11133.0
2021-08-05 15:15:00,169.52,169.6,169.5,169.54,10162.0,157.8376,157.912,157.8189,157.8562,10162.0
2021-08-05 15:20:00,169.55,169.61,169.42,169.43,12022.0,157.8655,157.9214,157.7444,157.7538,12022.0
2021-08-05 15:25:00,169.44,169.58,169.41,169.58,15740.0,157.7631,157.8934,157.7351,157.8934,15740.0
2021-08-05 15:30:00,169.53,169.6,169.38,169.42,23814.0,157.8469,157.912,157.7072,157.7444,23814.0
2021-08-05 15:35:00,169.43,169.49,169.24,169.36,74053.0,157.7538,157.8096,157.5769,157.6886,74053.0
2021-08-05 15:40:00,169.34,169.34,169.16,169.18,28359.0,157.67,157.67,157.5024,157.521,28359.0
2021-08-05 15:45:00,169.17,169.19,168.98,169.08,33867.0,157.5117,157.5303,157.3348,157.4279,33867.0
2021-08-05 15:50:00,169.08,169.53,169.07,169.47,48467.0,157.4279,157.8469,157.4186,157.791,48467.0
2021-08-05 15:55:00,169.46,169.98,169.44,169.94,130045.0,157.7817,158.2659,157.7631,158.2286,130045.0
2021-08-06 09:30:00,168.83,169.48,168.37,169.09,35589.0,157.1951,157.8003,156.7668,157.4372,35589.0
2021-08-06 09:35:00,169.14,169.83,169.01,169.83,18405.0,157.4837,158.1262,157.3627,158.1262,18405.0
2021-08-06 09:40:00,169.77,169.85,169.27,169.27,31413.0,158.0703,158.1448,157.6048,157.6048,31413.0
2021-08-06 09:45:00,169.27,169.73,168.87,169.51,54305.0,157.6048,158.0331,157.2324,157.8282,54305.0
2021-08-06 09:50:00,169.52,170.44,169.43,169.63,119200.0,157.8376,158.6942,157.7538,157.94,119200.0
2021-08-06 09:55:00,169.53,169.75,169.47,169.67,57876.0,157.8469,158.0517,157.791,157.9772,57876.0
2021-08-06 10:00:00,169.7,170.69,169.69,170.61,26450.0,158.0052,158.9269,157.9958,158.8524,26450.0
2021-08-06 10:05:00,170.65,170.65,170.35,170.37,19251.0,158.8897,158.8897,158.6104,158.629,19251.0
2021-08-06 10:10:00,170.38,170.57,170.27,170.41,47301.0,158.6383,158.8152,158.5359,158.6662,47301.0
2021-08-06 10:15:00,170.47,171.07,170.37,170.92,32336.0,158.7221,159.2807,158.629,159.1411,32336.0
2021-08-06 10:20:00,170.95,171.0,170.55,170.82,20610.0,159.169,159.2156,158.7966,159.048,20610.0
2021-08-06 10:25:00,170.9,170.91,170.71,170.71,9297.0,159.1225,159.1318,158.9455,158.9455,9297.0
2021-08-06 10:30:00,170.66,170.91,170.55,170.81,10466.0,158.899,159.1318,158.7966,159.0387,10466.0
2021-08-06 10:35:00,170.81,171.04,170.66,170.67,13576.0,159.0387,159.2528,158.899,158.9083,13576.0
2021-08-06 10:40:00,170.68,170.86,170.5,170.73,11006.0,158.9176,159.0852,158.75,158.9642,11006.0
2021-08-06 10:45:00,170.72,170.93,170.72,170.74,16031.0,158.9549,159.1504,158.9549,158.9735,16031.0
2021-08-06 10:50:00,170.71,170.86,170.54,170.76,13083.0,158.9455,159.0852,158.7873,158.9921,13083.0
2021-08-06 10:55:00,170.82,171.04,170.56,170.91,15190.0,159.048,159.2528,158.8059,159.1318,15190.0
2021-08-06 11:00:00,170.93,171.35,170.85,170.88,26587.0,159.1504,159.5414,159.0759,159.1038,26587.0
2021-08-06 11:05:00,170.89,170.89,170.57,170.7,7338.0,159.1131,159.1131,158.8152,158.9362,7338.0
2021-08-06 11:10:00,170.69,170.96,170.31,170.96,14925.0,158.9269,159.1783,158.5731,159.1783,14925.0
2021-08-06 11:15:00,170.92,171.28,170.9,171.28,26427.0,159.1411,159.4763,159.1225,159.4763,26427.0
2021-08-06 11:20:00,171.33,171.8,171.32,171.74,18844.0,159.5228,159.9604,159.5135,159.9046,18844.0
2021-08-06 11:25:00,171.74,171.89,171.65,171.71,28154.0,159.9046,160.0442,159.8208,159.8766,28154.0
2021-08-06 11:30:00,171.72,171.73,171.41,171.53,9958.0,159.8859,159.8953,159.5973,159.709,9958.0
2021-08-06 11:35:00,171.53,171.61,171.33,171.4,15083.0,159.709,159.7835,159.5228,159.588,15083.0
2021-08-06 11:40:00,171.38,171.43,171.22,171.32,6916.0,159.5694,159.6159,159.4204,159.5135,6916.0
2021-08-06 11:45:00,171.31,171.52,171.24,171.42,8523.0,159.5042,159.6997,159.439,159.6066,8523.0
2021-08-06 11:50:00,171.46,171.47,171.24,171.34,5099.0,159.6439,159.6532,159.439,159.5321,5099.0
2021-08-06 11:55:00,171.34,171.54,171.34,171.5,7365.0,159.5321,159.7183,159.5321,159.6811,7365.0
2021-08-06 12:00:00,171.51,171.52,171.32,171.35,5160.0,159.6904,159.6997,159.5135,159.5414,5160.0
2021-08-06 12:05:00,171.36,171.36,171.17,171.2,40349.0,159.5508,159.5508,159.3738,159.4018,40349.0
2021-08-06 12:10:00,171.21,171.31,171.15,171.27,10679.0,159.4111,159.5042,159.3552,159.467,10679.0
2021-08-06 12:15:00,171.24,171.46,171.23,171.46,31368.0,159.439,159.6439,159.4297,159.6439,31368.0
2021-08-06 12:20:00,171.55,171.68,171.5,171.62,6472.0,159.7277,159.8487,159.6811,159.7928,6472.0
2021-08-06 12:25:00,171.65,171.72,171.55,171.56,10199.0,159.8208,159.8859,159.7277,159.737,10199.0
2021-08-06 12:30:00,171.53,171.61,171.48,171.53,9960.0,159.709,159.7835,159.6625,159.709,9960.0
2021-08-06 12:35:00,171.53,171.54,171.23,171.24,23494.0,159.709,159.7183,159.4297,159.439,23494.0
2021-08-06 12:40:00,171.21,171.4,171.19,171.29,6951.0,159.4111,159.588,159.3925,159.4856,6951.0
2021-08-06 12:45:00,171.25,171.27,171.03,171.1,5532.0,159.4483,159.467,159.2435,159.3087,5532.0
2021-08-06 12:50:00,171.16,171.38,171.1,171.35,5537.0,159.3645,159.5694,159.3087,159.5414,5537.0
2021-08-06 12:55:00,171.35,171.46,171.25,171.45,6601.0,159.5414,159.6439,159.4483,159.6346,6601.0
2021-08-06 13:00:00,171.44,171.72,171.4,171.69,12073.0,159.6252,159.8859,159.588,159.858,12073.0
2021-08-06 13:05:00,171.74,171.74,171.53,171.54,8227.0,159.9046,159.9046,159.709,159.7183,8227.0
2021-08-06 13:10:00,171.54,171.58,171.46,171.57,4652.0,159.7183,159.7556,159.6439,159.7463,4652.0
2021-08-06 13:15:00,171.56,171.56,171.28,171.33,4498.0,159.737,159.737,159.4763,159.5228,4498.0
2021-08-06 13:20:00,171.3,171.32,171.06,171.08,4326.0,159.4949,159.5135,159.2714,159.2901,4326.0
2021-08-06 13:25:00,171.13,171.16,170.97,170.98,11412.0,159.3366,159.3645,159.1876,159.1969,11412.0
2021-08-06 13:30:00,170.97,171.36,170.94,171.34,28472.0,159.1876,159.5508,159.1597,159.5321,28472.0
2021-08-06 13:35:00,171.32,171.42,171.29,171.35,8100.0,159.5135,159.6066,159.4856,159.5414,8100.0
2021-08-06 13:40:00,171.36,171.41,171.26,171.36,22905.0,159.5508,159.5973,159.4576,159.5508,22905.0
2021-08-06 13:45:00,171.38,171.42,171.26,171.26,6674.0,159.5694,159.6066,159.4576,159.4576,6674.0
2021-08-06 13:50:00,171.31,171.31,170.94,170.96,19654.0,159.5042,159.5042,159.1597,159.1783,19654.0
2021-08-06 13:55:00,170.98,171.18,170.92,171.18,11749.0,159.1969,159.3832,159.1411,159.3832,11749.0
2021-08-06 14:00:00,171.19,171.37,171.15,171.35,7526.0,159.3925,159.5601,159.3552,159.5414,7526.0
2021-08-06 14:05:00,171.32,171.34,171.13,171.22,10919.0,159.5135,159.5321,159.3366,159.4204,10919.0
2021-08-06 14:10:00,171.23,171.32,171.15,171.24,7240.0,159.4297,159.5135,159.3552,159.439,7240.0
2021-08-06 14:15:00,171.24,171.36,171.18,171.36,10224.0,159.439,159.5508,159.3832,159.5508,10224.0
2021-08-06 14:20:00,171.34,171.37,171.25,171.36,7649.0,159.5321,159.5601,159.4483,159.5508,7649.0
2021-08-06 14:25:00,171.41,171.43,171.28,171.39,5518.0,159.5973,159.6159,159.4763,159.5787,5518.0
2021-08-06 14:30:00,171.4,171.41,171.31,171.31,5652.0,159.588,159.5973,159.5042,159.5042,5652.0
2021-08-06 14:35:00,171.3,171.31,171.19,171.22,7196.0,159.4949,159.5042,159.3925,159.4204,7196.0
2021-08-06 14:40:00,171.22,171.22,171.1,171.1,5810.0,159.4204,159.4204,159.3087,159.3087,5810.0
2021-08-06 14:45:00,171.11,171.23,171.08,171.18,10311.0,159.318,159.4297,159.2901,159.3832,10311.0
2021-08-06 14:50:00,171.13,171.19,171.08,171.14,20859.0,159.3366,159.3925,159.2901,159.3459,20859.0
2021-08-06 14:55:00,171.13,171.31,171.09,171.25,10644.0,159.3366,159.5042,159.2994,159.4483,10644.0
2021-08-06 15:00:00,171.23,171.27,171.13,171.16,7624.0,159.4297,159.467,159.3366,159.3645,7624.0
2021-08-06 15:05:00,171.16,171.38,171.15,171.38,7491.0,159.3645,159.5694,159.3552,159.5694,7491.0
2021-08-06 15:10:00,171.39,171.49,171.35,171.47,8719.0,159.5787,159.6718,159.5414,159.6532,8719.0
2021-08-06 15:15:00,171.49,171.56,171.46,171.48,10008.0,159.6718,159.737,159.6439,159.6625,10008.0
2021-08-06 15:20:00,171.47,171.54,171.44,171.48,11830.0,159.6532,159.7183,159.6252,159.6625,11830.0
2021-08-06 15:25:00,171.48,171.48,171.36,171.38,24951.0,159.6625,159.6625,159.5508,159.5694,24951.0
2021-08-06 15:30:00,171.39,171.58,171.38,171.56,16202.0,159.5787,159.7556,159.5694,159.737,16202.0
2021-08-06 15:35:00,171.58,171.6,171.39,171.44,10741.0,159.7556,159.7742,159.5787,159.6252,10741.0
2021-08-06 15:40:00,171.45,171.56,171.36,171.36,12028.0,159.6346,159.737,159.5508,159.5508,12028.0
2021-08-06 15:45:00,171.38,171.41,171.27,171.27,24959.0,159.5694,159.5973,159.467,159.467,24959.0
2021-08-06 15:50:00,171.19,171.23,171.02,171.08,57610.0,159.3925,159.4297,159.2342,159.2901,57610.0
2021-08-06 15:55:00,171.08,171.2,170.9,171.16,130529.0,159.2901,159.4018,159.1225,159.3645,130529.0
2021-08-09 09:30:00,171.05,171.31,170.31,170.39,28836.0,159.2621,159.5042,158.5731,158.6476,28836.0
2021-08-09 09:35:00,170.3,170.58,169.86,169.87,7971.0,158.5638,158.8245,158.1541,158.1634,7971.0
2021-08-09 09:40:00,169.84,169.86,169.38,169.62,9848.0,158.1355,158.1541,157.7072,157.9307,9848.0
2021-08-09 09:45:00,169.61,170.14,169.56,169.94,8372.0,157.9214,158.4148,157.8748,158.2286,8372.0
2021-08-09 09:50:00,170.02,170.24,169.51,169.56,14726.0,158.3031,158.5079,157.8282,157.8748,14726.0
2021-08-09 09:55:00,169.53,170.25,169.49,170.18,10319.0,157.8469,158.5172,157.8096,158.4521,10319.0
2021-08-09 10:00:00,170.14,170.52,170.05,170.05,12320.0,158.4148,158.7686,158.331,158.331,12320.0
2021-08-09 10:05:00,170.08,170.16,169.85,169.88,8311.0,158.359,158.4335,158.1448,158.1727,8311.0
2021-08-09 10:10:00,169.93,170.68,169.92,170.68,21782.0,158.2193,158.9176,158.21,158.9176,21782.0
2021-08-09 10:15:00,170.65,170.77,170.4,170.71,23932.0,158.8897,159.0014,158.6569,158.9455,23932.0
2021-08-09 10:20:00,170.74,170.91,170.72,170.76,15683.0,158.9735,159.1318,158.9549,158.9921,15683.0
2021-08-09 10:25:00,170.76,171.24,170.76,171.16,17015.0,158.9921,159.439,158.9921,159.3645,17015.0
2021-08-09 10:30:00,171.19,171.28,171.02,171.16,10236.0,159.3925,159.4763,159.2342,159.3645,10236.0
2021-08-09 10:35:00,171.17,171.37,171.09,171.13,11547.0,159.3738,159.5601,159.2994,159.3366,11547.0
2021-08-09 10:40:00,171.2,171.47,171.18,171.33,23626.0,159.4018,159.6532,159.3832,159.5228,23626.0
2021-08-09 10:45:00,171.33,171.34,171.1,171.18,12864.0,159.5228,159.5321,159.3087,159.3832,12864.0
2021-08-09 10:50:00,171.14,171.17,170.81,171.01,11735.0,159.3459,159.3738,159.0387,159.2249,11735.0
2021-08-09 10:55:00,171.09,171.15,170.87,170.92,18313.0,159.2994,159.3552,159.0945,159.1411,18313.0
2021-08-09 11:00:00,170.93,171.1,170.8,170.92,8619.0,159.1504,159.3087,159.0293,159.1411,8619.0
2021-08-09 11:05:00,170.93,170.96,170.67,170.82,19022.0,159.1504,159.1783,158.9083,159.048,19022.0
2021-08-09 11:10:00,170.83,170.94,170.51,170.68,16351.0,159.0573,159.1597,158.7593,158.9176,16351.0
2021-08-09 11:15:00,170.62,171.18,170.58,171.17,16760.0,158.8618,159.3832,158.8245,159.3738,16760.0
2021-08-09 11:20:00,171.14,171.19,170.8,170.84,13422.0,159.3459,159.3925,159.0293,159.0666,13422.0
2021-08-09 11:25:00,170.88,171.17,170.84,171.12,13041.0,159.1038,159.3738,159.0666,159.3273,13041.0
2021-08-09 11:30:00,171.14,171.16,171.05,171.15,8150.0,159.3459,159.3645,159.2621,159.3552,8150.0
2021-08-09 11:35:00,171.15,171.27,171.03,171.17,7892.0,159.3552,159.467,159.2435,159.3738,7892.0
2021-08-09 11:40:00,171.18,171.48,171.17,171.37,24345.0,159.3832,159.6625,159.3738,159.5601,24345.0
2021-08-09 11:45:00,171.39,171.6,171.36,171.54,10683.0,159.5787,159.7742,159.5508,159.7183,10683.0
2021-08-09 11:50:00,171.59,172.24,171.49,172.22,76489.0,159.7649,160.3701,159.6718,160.3515,76489.0
2021-08-09 11:55:00,172.25,172.48,172.17,172.48,22061.0,160.3794,160.5936,160.3049,160.5936,22061.0
2021-08-09 12:00:00,172.5,172.53,172.25,172.25,12691.0,160.6122,160.6401,160.3794,160.3794,12691.0
2021-08-09 12:05:00,172.23,172.45,172.23,172.41,14947.0,160.3608,160.5656,160.3608,160.5284,14947.0
2021-08-09 12:10:00,172.42,172.53,172.28,172.42,12188.0,160.5377,160.6401,160.4074,160.5377,12188.0
2021-08-09 12:15:00,172.4,172.48,172.34,172.36,14198.0,160.5191,160.5936,160.4632,160.4818,14198.0
2021-08-09 12:20:00,172.34,172.34,172.18,172.28,12720.0,160.4632,160.4632,160.3142,160.4074,12720.0
2021-08-09 12:25:00,172.22,172.36,172.12,172.14,9970.0,160.3515,160.4818,160.2584,160.277,9970.0
2021-08-09 12:30:00,172.16,172.24,171.98,172.13,8388.0,160.2956,160.3701,160.128,160.2677,8388.0
2021-08-09 12:35:00,172.14,172.17,172.03,172.09,6084.0,160.277,160.3049,160.1746,160.2304,6084.0
2021-08-09 12:40:00,172.05,172.06,171.93,171.97,4652.0,160.1932,160.2025,160.0815,160.1187,4652.0
2021-08-09 12:45:00,171.96,172.1,171.83,171.85,10205.0,160.1094,160.2398,159.9884,160.007,10205.0
2021-08-09 12:50:00,171.83,172.04,171.83,171.99,9283.0,159.9884,160.1839,159.9884,160.1373,9283.0
2021-08-09 12:55:00,172.0,172.11,171.99,172.11,7535.0,160.1466,160.2491,160.1373,160.2491,7535.0
2021-08-09 13:00:00,172.08,172.12,171.94,172.12,8346.0,160.2211,160.2584,160.0908,160.2584,8346.0
2021-08-09 13:05:00,172.12,172.28,172.09,172.23,10610.0,160.2584,160.4074,160.2304,160.3608,10610.0
2021-08-09 13:10:00,172.23,172.24,172.08,172.08,16304.0,160.3608,160.3701,160.2211,160.2211,16304.0
2021-08-09 13:15:00,172.08,172.2,171.98,172.09,12161.0,160.2211,160.3329,160.128,160.2304,12161.0
2021-08-09 13:20:00,172.1,172.14,171.99,172.11,10129.0,160.2398,160.277,160.1373,160.2491,10129.0
2021-08-09 13:25:00,172.11,172.19,172.05,172.16,8148.0,160.2491,160.3236,160.1932,160.2956,8148.0
2021-08-09 13:30:00,172.14,172.16,171.97,172.1,8310.0,160.277,160.2956,160.1187,160.2398,8310.0
2021-08-09 13:35:00,172.1,172.25,172.05,172.22,9622.0,160.2398,160.3794,160.1932,160.3515,9622.0
2021-08-09 13:40:00,172.22,172.39,172.22,172.37,7899.0,160.3515,160.5098,160.3515,160.4912,7899.0
2021-08-09 13:45:00,172.4,172.4,172.15,172.21,10229.0,160.5191,160.5191,160.2863,160.3422,10229.0
2021-08-09 13:50:00,172.22,172.27,172.0,172.0,8948.0,160.3515,160.398,160.1466,160.1466,8948.0
2021-08-09 13:55:00,172.03,172.11,172.02,172.09,6258.0,160.1746,160.2491,160.1653,160.2304,6258.0
2021-08-09 14:00:00,172.09,172.11,171.9,171.94,12954.0,160.2304,160.2491,160.0535,160.0908,12954.0
2021-08-09 14:05:00,171.94,172.01,171.86,171.86,7822.0,160.0908,160.156,160.0163,160.0163,7822.0
2021-08-09 14:10:00,171.85,171.85,171.7,171.8,20898.0,160.007,160.007,159.8673,159.9604,20898.0
2021-08-09 14:15:00,171.8,171.81,171.7,171.76,9264.0,159.9604,159.9697,159.8673,159.9232,9264.0
2021-08-09 14:20:00,171.76,171.86,171.74,171.86,13399.0,159.9232,160.0163,159.9046,160.0163,13399.0
2021-08-09 14:25:00,171.87,172.14,171.82,172.14,43548.0,160.0256,160.277,159.9791,160.277,43548.0
2021-08-09 14:30:00,172.17,172.38,172.11,172.37,14969.0,160.3049,160.5005,160.2491,160.4912,14969.0
2021-08-09 14:35:00,172.37,172.41,172.28,172.29,13744.0,160.4912,160.5284,160.4074,160.4167,13744.0
2021-08-09 14:40:00,172.28,172.29,171.89,171.91,16671.0,160.4074,160.4167,160.0442,160.0629,16671.0
2021-08-09 14:45:00,171.9,171.93,171.78,171.83,10322.0,160.0535,160.0815,159.9418,159.9884,10322.0
2021-08-09 14:50:00,171.84,171.86,171.76,171.79,5986.0,159.9977,160.0163,159.9232,159.9511,5986.0
2021-08-09 14:55:00,171.79,171.9,171.76,171.87,11740.0,159.9511,160.0535,159.9232,160.0256,11740.0
2021-08-09 15:00:00,171.84,171.86,171.7,171.74,9822.0,159.9977,160.0163,159.8673,159.9046,9822.0
2021-08-09 15:05:00,171.66,171.73,171.54,171.54,6588.0,159.8301,159.8953,159.7183,159.7183,6588.0
2021-08-09 15:10:00,171.55,171.59,171.44,171.49,8341.0,159.7277,159.7649,159.6252,159.6718,8341.0
2021-08-09 15:15:00,171.48,171.54,171.38,171.53,11838.0,159.6625,159.7183,159.5694,159.709,11838.0
2021-08-09 15:20:00,171.54,171.73,171.54,171.65,13376.0,159.7183,159.8953,159.7183,159.8208,13376.0
2021-08-09 15:25:00,171.65,171.76,171.62,171.73,17160.0,159.8208,159.9232,159.7928,159.8953,17160.0
2021-08-09 15:30:00,171.74,171.87,171.72,171.81,11494.0,159.9046,160.0256,159.8859,159.9697,11494.0
2021-08-09 15:35:00,171.82,171.86,171.76,171.79,14984.0,159.9791,160.0163,159.9232,159.9511,14984.0
2021-08-09 15:40:00,171.8,172.0,171.72,171.81,32578.0,159.9604,160.1466,159.8859,159.9697,32578.0
2021-08-09 15:45:00,171.79,171.83,171.66,171.83,28544.0,159.9511,159.9884,159.8301,159.9884,28544.0
2021-08-09 15:50:00,171.8,171.8,171.26,171.26,51106.0,159.9604,159.9604,159.4576,159.4576,51106.0
2021-08-09 15:55:00,171.32,171.44,171.27,171.31,66817.0,159.5135,159.6252,159.467,159.5042,66817.0
2021-08-10 09:30:00,171.46,171.46,170.97,171.06,23540.0,159.6439,159.6439,159.1876,159.2714,23540.0
2021-08-10 09:35:00,171.22,171.4,171.01,171.03,7811.0,159.4204,159.588,159.2249,159.2435,7811.0
2021-08-10 09:40:00,171.06,171.06,170.65,170.88,16752.0,159.2714,159.2714,158.8897,159.1038,16752.0
2021-08-10 09:45:00,170.83,171.04,170.81,170.87,6363.0,159.0573,159.2528,159.0387,159.0945,6363.0
2021-08-10 09:50:00,170.89,171.22,170.89,171.1,3488.0,159.1131,159.4204,159.1131,159.3087,3488.0
2021-08-10 09:55:00,171.12,171.18,170.82,170.82,3846.0,159.3273,159.3832,159.048,159.048,3846.0
2021-08-10 10:00:00,170.8,170.8,170.51,170.51,7425.0,159.0293,159.0293,158.7593,158.7593,7425.0
2021-08-10 10:05:00,170.53,170.59,170.36,170.36,16766.0,158.778,158.8338,158.6197,158.6197,16766.0
2021-08-10 10:10:00,170.38,170.5,170.22,170.37,11849.0,158.6383,158.75,158.4893,158.629,11849.0
2021-08-10 10:15:00,170.37,170.68,170.3,170.44,19371.0,158.629,158.9176,158.5638,158.6942,19371.0
2021-08-10 10:20:00,170.45,170.5,170.26,170.34,8640.0,158.7035,158.75,158.5266,158.601,8640.0
2021-08-10 10:25:00,170.34,170.45,169.93,170.0,17668.0,158.601,158.7035,158.2193,158.2845,17668.0
2021-08-10 10:30:00,170.01,170.02,169.1,169.43,22184.0,158.2938,158.3031,157.4465,157.7538,22184.0
2021-08-10 10:35:00,169.46,169.86,169.42,169.58,11773.0,157.7817,158.1541,157.7444,157.8934,11773.0
2021-08-10 10:40:00,169.55,169.58,169.0,169.37,13777.0,157.8655,157.8934,157.3534,157.6979,13777.0
2021-08-10 10:45:00,169.4,170.0,169.39,169.91,15478.0,157.7258,158.2845,157.7165,158.2007,15478.0
2021-08-10 10:50:00,169.91,169.94,169.63,169.94,10999.0,158.2007,158.2286,157.94,158.2286,10999.0
2021-08-10 10:55:00,169.93,169.94,169.68,169.89,8810.0,158.2193,158.2286,157.9865,158.1821,8810.0
2021-08-10 11:00:00,169.89,170.0,169.65,169.86,15176.0,158.1821,158.2845,157.9586,158.1541,15176.0
2021-08-10 11:05:00,169.91,170.0,169.74,169.8,6330.0,158.2007,158.2845,158.0424,158.0983,6330.0
2021-08-10 11:10:00,169.75,169.93,169.65,169.65,9646.0,158.0517,158.2193,157.9586,157.9586,9646.0
2021-08-10 11:15:00,169.63,169.67,169.53,169.55,3906.0,157.94,157.9772,157.8469,157.8655,3906.0
2021-08-10 11:20:00,169.53,170.08,169.53,170.08,7672.0,157.8469,158.359,157.8469,158.359,7672.0
2021-08-10 11:25:00,170.12,170.23,170.06,170.12,5500.0,158.3962,158.4986,158.3403,158.3962,5500.0
2021-08-10 11:30:00,170.1,170.16,169.98,170.0,4504.0,158.3776,158.4335,158.2659,158.2845,4504.0
2021-08-10 11:35:00,170.05,170.21,170.05,170.2,3397.0,158.331,158.48,158.331,158.4707,3397.0
2021-08-10 11:40:00,170.24,170.32,170.08,170.12,4987.0,158.5079,158.5824,158.359,158.3962,4987.0
2021-08-10 11:45:00,170.14,170.35,170.14,170.32,11188.0,158.4148,158.6104,158.4148,158.5824,11188.0
2021-08-10 11:50:00,170.31,170.52,170.26,170.46,12275.0,158.5731,158.7686,158.5266,158.7128,12275.0
2021-08-10 11:55:00,170.45,170.47,170.25,170.25,7453.0,158.7035,158.7221,158.5172,158.5172,7453.0
2021-08-10 12:00:00,170.25,170.68,170.25,170.65,13143.0,158.5172,158.9176,158.5172,158.8897,13143.0
2021-08-10 12:05:00,170.66,170.91,170.65,170.89,10441.0,158.899,159.1318,158.8897,159.1131,10441.0
2021-08-10 12:10:00,170.85,170.98,170.84,170.91,12177.0,159.0759,159.1969,159.0666,159.1318,12177.0
2021-08-10 12:15:00,170.88,171.05,170.81,170.88,18295.0,159.1038,159.2621,159.0387,159.1038,18295.0
2021-08-10 12:20:00,170.87,171.15,170.87,171.07,4934.0,159.0945,159.3552,159.0945,159.2807,4934.0
2021-08-10 12:25:00,171.09,171.13,170.8,170.82,5681.0,159.2994,159.3366,159.0293,159.048,5681.0
2021-08-10 12:30:00,170.81,170.82,170.5,170.52,10663.0,159.0387,159.048,158.75,158.7686,10663.0
2021-08-10 12:35:00,170.56,170.86,170.56,170.74,8558.0,158.8059,159.0852,158.8059,158.9735,8558.0
2021-08-10 12:40:00,170.71,170.75,170.59,170.66,4748.0,158.9455,158.9828,158.8338,158.899,4748.0
2021-08-10 12:45:00,170.7,170.98,170.7,170.98,18002.0,158.9362,159.1969,158.9362,159.1969,18002.0
2021-08-10 12:50:00,170.98,170.98,170.74,170.78,8913.0,159.1969,159.1969,158.9735,159.0107,8913.0
2021-08-10 12:55:00,170.84,170.86,170.68,170.68,3883.0,159.0666,159.0852,158.9176,158.9176,3883.0
2021-08-10 13:00:00,170.68,170.78,170.63,170.75,3123.0,158.9176,159.0107,158.8711,158.9828,3123.0
2021-08-10 13:05:00,170.76,170.81,170.58,170.78,22788.0,158.9921,159.0387,158.8245,159.0107,22788.0
2021-08-10 13:10:00,170.74,170.93,170.67,170.83,4136.0,158.9735,159.1504,158.9083,159.0573,4136.0
2021-08-10 13:15:00,170.79,170.98,170.78,170.92,4589.0,159.02,159.1969,159.0107,159.1411,4589.0
2021-08-10 13:20:00,170.84,171.06,170.75,171.06,9294.0,159.0666,159.2714,158.9828,159.2714,9294.0
2021-08-10 13:25:00,171.06,171.15,170.96,171.06,12018.0,159.2714,159.3552,159.1783,159.2714,12018.0
2021-08-10 13:30:00,171.06,171.2,170.98,171.14,4830.0,159.2714,159.4018,159.1969,159.3459,4830.0
2021-08-10 13:35:00,171.12,171.16,170.98,171.0,4422.0,159.3273,159.3645,159.1969,159.2156,4422.0
2021-08-10 13:40:00,170.96,170.99,170.74,170.74,6004.0,159.1783,159.2063,158.9735,158.9735,6004.0
2021-08-10 13:45:00,170.68,170.68,170.36,170.59,16623.0,158.9176,158.9176,158.6197,158.8338,16623.0
2021-08-10 13:50:00,170.56,170.7,170.51,170.69,2200.0,158.8059,158.9362,158.7593,158.9269,2200.0
2021-08-10 13:55:00,170.73,170.86,170.65,170.83,3821.0,158.9642,159.0852,158.8897,159.0573,3821.0
2021-08-10 14:00:00,170.85,171.03,170.67,170.68,11688.0,159.0759,159.2435,158.9083,158.9176,11688.0
2021-08-10 14:05:00,170.67,170.81,170.6,170.72,4237.0,158.9083,159.0387,158.8431,158.9549,4237.0
2021-08-10 14:10:00,170.69,170.76,170.55,170.76,6976.0,158.9269,158.9921,158.7966,158.9921,6976.0
2021-08-10 14:15:00,170.73,170.79,170.64,170.76,7516.0,158.9642,159.02,158.8804,158.9921,7516.0
2021-08-10 14:20:00,170.74,170.9,170.7,170.85,2900.0,158.9735,159.1225,158.9362,159.0759,2900.0
2021-08-10 14:25:00,170.85,171.09,170.85,171.08,3350.0,159.0759,159.2994,159.0759,159.2901,3350.0
2021-08-10 14:30:00,171.07,171.3,171.07,171.26,7577.0,159.2807,159.4949,159.2807,159.4576,7577.0
2021-08-10 14:35:00,171.27,171.42,171.24,171.4,8956.0,159.467,159.6066,159.439,159.588,8956.0
2021-08-10 14:40:00,171.39,171.39,171.18,171.23,11906.0,159.5787,159.5787,159.3832,159.4297,11906.0
2021-08-10 14:45:00,171.22,171.33,171.16,171.27,3458.0,159.4204,159.5228,159.3645,159.467,3458.0
2021-08-10 14:50:00,171.27,171.34,171.25,171.32,5225.0,159.467,159.5321,159.4483,159.5135,5225.0
2021-08-10 14:55:00,171.32,171.47,171.32,171.41,7669.0,159.5135,159.6532,159.5135,159.5973,7669.0
2021-08-10 15:00:00,171.43,171.43,171.23,171.23,4578.0,159.6159,159.6159,159.4297,159.4297,4578.0
2021-08-10 15:05:00,171.25,171.41,171.22,171.41,4607.0,159.4483,159.5973,159.4204,159.5973,4607.0
2021-08-10 15:10:00,171.4,171.47,171.35,171.38,5072.0,159.588,159.6532,159.5414,159.5694,5072.0
2021-08-10 15:15:00,171.37,171.47,171.31,171.44,8123.0,159.5601,159.6532,159.5042,159.6252,8123.0
2021-08-10 15:20:00,171.46,171.64,171.46,171.56,9591.0,159.6439,159.8115,159.6439,159.737,9591.0
2021-08-10 15:25:00,171.56,171.61,171.5,171.57,6047.0,159.737,159.7835,159.6811,159.7463,6047.0
2021-08-10 15:30:00,171.59,171.59,171.46,171.55,9660.0,159.7649,159.7649,159.6439,159.7277,9660.0
2021-08-10 15:35:00,171.54,171.59,171.39,171.53,13778.0,159.7183,159.7649,159.5787,159.709,13778.0
2021-08-10 15:40:00,171.55,171.62,171.4,171.41,12251.0,159.7277,159.7928,159.588,159.5973,12251.0
2021-08-10 15:45:00,171.39,171.47,171.15,171.27,22865.0,159.5787,159.6532,159.3552,159.467,22865.0
2021-08-10 15:50:00,171.26,171.37,171.06,171.21,43483.0,159.4576,159.5601,159.2714,159.4111,43483.0
2021-08-10 15:55:00,171.18,171.29,170.88,171.06,104440.0,159.3832,159.4856,159.1038,159.2714,104440.0
2021-08-11 09:30:00,172.04,172.09,171.02,171.38,21203.0,160.1839,160.2304,159.2342,159.5694,21203.0
2021-08-11 09:35:00,171.38,171.38,170.94,171.27,14532.0,159.5694,159.5694,159.1597,159.467,14532.0
2021-08-11 09:40:00,171.26,171.32,170.82,171.11,17500.0,159.4576,159.5135,159.048,159.318,17500.0
2021-08-11 09:45:00,171.06,171.36,170.81,171.27,16249.0,159.2714,159.5508,159.0387,159.467,16249.0
2021-08-11 09:50:00,171.25,171.27,170.74,170.76,10581.0,159.4483,159.467,158.9735,158.9921,10581.0
2021-08-11 09:55:00,170.73,170.82,170.55,170.68,12310.0,158.9642,159.048,158.7966,158.9176,12310.0
2021-08-11 10:00:00,170.74,170.75,170.2,170.22,21373.0,158.9735,158.9828,158.4707,158.4893,21373.0
2021-08-11 10:05:00,170.2,170.41,169.97,170.05,17578.0,158.4707,158.6662,158.2565,158.331,17578.0
2021-08-11 10:10:00,170.04,170.42,169.94,170.01,16759.0,158.3217,158.6755,158.2286,158.2938,16759.0
2021-08-11 10:15:00,170.09,170.17,169.74,169.74,14649.0,158.3683,158.4428,158.0424,158.0424,14649.0
2021-08-11 10:20:00,169.77,169.85,169.36,169.43,28349.0,158.0703,158.1448,157.6886,157.7538,28349.0
2021-08-11 10:25:00,169.42,169.76,169.4,169.6,26396.0,157.7444,158.061,157.7258,157.912,26396.0
2021-08-11 10:30:00,169.63,169.8,169.56,169.74,9181.0,157.94,158.0983,157.8748,158.0424,9181.0
2021-08-11 10:35:00,169.74,169.76,169.42,169.58,22207.0,158.0424,158.061,157.7444,157.8934,22207.0
2021-08-11 10:40:00,169.54,169.94,169.5,169.76,6183.0,157.8562,158.2286,157.8189,158.061,6183.0
2021-08-11 10:45:00,169.78,169.91,169.66,169.81,10414.0,158.0796,158.2007,157.9679,158.1076,10414.0
2021-08-11 10:50:00,169.87,170.13,169.87,169.91,6108.0,158.1634,158.4055,158.1634,158.2007,6108.0
2021-08-11 10:55:00,169.96,170.01,169.61,169.62,7322.0,158.2472,158.2938,157.9214,157.9307,7322.0
2021-08-11 11:00:00,169.65,169.7,169.27,169.33,11293.0,157.9586,158.0052,157.6048,157.6607,11293.0
2021-08-11 11:05:00,169.35,169.37,169.14,169.14,8833.0,157.6793,157.6979,157.4837,157.4837,8833.0
2021-08-11 11:10:00,169.24,169.43,168.97,169.13,10255.0,157.5769,157.7538,157.3255,157.4744,10255.0
2021-08-11 11:15:00,169.06,169.13,168.68,168.96,17682.0,157.4093,157.4744,157.0554,157.3161,17682.0
2021-08-11 11:20:00,169.01,169.35,168.99,169.29,11582.0,157.3627,157.6793,157.3441,157.6234,11582.0
2021-08-11 11:25:00,169.3,169.44,169.25,169.4,11085.0,157.6327,157.7631,157.5862,157.7258,11085.0
2021-08-11 11:30:00,169.37,169.7,169.29,169.7,6777.0,157.6979,158.0052,157.6234,158.0052,6777.0
2021-08-11 11:35:00,169.68,169.79,169.44,169.59,13637.0,157.9865,158.089,157.7631,157.9027,13637.0
2021-08-11 11:40:00,169.62,169.92,169.58,169.72,12973.0,157.9307,158.21,157.8934,158.0238,12973.0
2021-08-11 11:45:00,169.82,169.82,169.5,169.5,6703.0,158.1169,158.1169,157.8189,157.8189,6703.0
2021-08-11 11:50:00,169.48,169.73,169.39,169.68,6639.0,157.8003,158.0331,157.7165,157.9865,6639.0
2021-08-11 11:55:00,169.69,169.91,169.66,169.81,7463.0,157.9958,158.2007,157.9679,158.1076,7463.0
2021-08-11 12:00:00,169.8,170.29,169.7,170.19,7361.0,158.0983,158.5545,158.0052,158.4614,7361.0
2021-08-11 12:05:00,170.24,170.26,170.03,170.1,5429.0,158.5079,158.5266,158.3124,158.3776,5429.0
2021-08-11 12:10:00,170.14,170.26,170.02,170.16,4703.0,158.4148,158.5266,158.3031,158.4335,4703.0
2021-08-11 12:15:00,170.16,170.29,170.09,170.21,5945.0,158.4335,158.5545,158.3683,158.48,5945.0
2021-08-11 12:20:00,170.21,170.21,169.95,170.16,4941.0,158.48,158.48,158.2379,158.4335,4941.0
2021-08-11 12:25:00,170.19,170.28,170.01,170.1,7823.0,158.4614,158.5452,158.2938,158.3776,7823.0
2021-08-11 12:30:00,170.08,170.34,170.03,170.31,4430.0,158.359,158.601,158.3124,158.5731,4430.0
2021-08-11 12:35:00,170.35,170.43,170.21,170.43,6005.0,158.6104,158.6848,158.48,158.6848,6005.0
2021-08-11 12:40:00,170.46,170.46,170.27,170.3,4031.0,158.7128,158.7128,158.5359,158.5638,4031.0
2021-08-11 12:45:00,170.34,170.46,170.3,170.35,5793.0,158.601,158.7128,158.5638,158.6104,5793.0
2021-08-11 12:50:00,170.36,170.36,170.24,170.3,3759.0,158.6197,158.6197,158.5079,158.5638,3759.0
2021-08-11 12:55:00,170.28,170.34,170.2,170.24,4601.0,158.5452,158.601,158.4707,158.5079,4601.0
2021-08-11 13:00:00,170.26,170.54,170.2,170.47,12796.0,158.5266,158.7873,158.4707,158.7221,12796.0
2021-08-11 13:05:00,170.49,170.58,170.45,170.57,6770.0,158.7407,158.8245,158.7035,158.8152,6770.0
2021-08-11 13:10:00,170.58,170.6,170.47,170.53,6681.0,158.8245,158.8431,158.7221,158.778,6681.0
2021-08-11 13:15:00,170.61,170.64,170.36,170.37,9027.0,158.8524,158.8804,158.6197,158.629,9027.0
2021-08-11 13:20:00,170.38,170.58,170.37,170.58,5485.0,158.6383,158.8245,158.629,158.8245,5485.0
2021-08-11 13:25:00,170.61,170.66,170.55,170.57,6769.0,158.8524,158.899,158.7966,158.8152,6769.0
2021-08-11 13:30:00,170.56,170.71,170.5,170.62,11934.0,158.8059,158.9455,158.75,158.8618,11934.0
2021-08-11 13:35:00,170.62,170.64,170.35,170.35,8063.0,158.8618,158.8804,158.6104,158.6104,8063.0
2021-08-11 13:40:00,170.34,170.47,170.25,170.26,11792.0,158.601,158.7221,158.5172,158.5266,11792.0
2021-08-11 13:45:00,170.27,170.31,170.06,170.09,11995.0,158.5359,158.5731,158.3403,158.3683,11995.0
2021-08-11 13:50:00,170.12,170.18,169.96,170.18,11992.0,158.3962,158.4521,158.2472,158.4521,11992.0
2021-08-11 13:55:00,170.16,170.24,170.01,170.01,7820.0,158.4335,158.5079,158.2938,158.2938,7820.0
2021-08-11 14:00:00,170.03,170.25,169.99,170.24,9963.0,158.3124,158.5172,158.2752,158.5079,9963.0
2021-08-11 14:05:00,170.25,170.54,170.25,170.46,9637.0,158.5172,158.7873,158.5172,158.7128,9637.0
2021-08-11 14:10:00,170.42,170.45,170.36,170.42,7899.0,158.6755,158.7035,158.6197,158.6755,7899.0
2021-08-11 14:15:00,170.42,170.47,170.38,170.4,4485.0,158.6755,158.7221,158.6383,158.6569,4485.0
2021-08-11 14:20:00,170.41,170.48,170.29,170.4,5504.0,158.6662,158.7314,158.5545,158.6569,5504.0
2021-08-11 14:25:00,170.36,170.49,170.35,170.49,4730.0,158.6197,158.7407,158.6104,158.7407,4730.0
2021-08-11 14:30:00,170.52,170.64,170.52,170.53,6018.0,158.7686,158.8804,158.7686,158.778,6018.0
2021-08-11 14:35:00,170.54,170.64,170.51,170.53,5835.0,158.7873,158.8804,158.7593,158.778,5835.0
2021-08-11 14:40:00,170.54,170.7,170.54,170.66,5333.0,158.7873,158.9362,158.7873,158.899,5333.0
2021-08-11 14:45:00,170.67,170.67,170.56,170.62,5298.0,158.9083,158.9083,158.8059,158.8618,5298.0
2021-08-11 14:50:00,170.61,170.66,170.55,170.64,6793.0,158.8524,158.899,158.7966,158.8804,6793.0
2021-08-11 14:55:00,170.62,170.76,170.61,170.68,8941.0,158.8618,158.9921,158.8524,158.9176,8941.0
2021-08-11 15:00:00,170.68,170.74,170.52,170.65,7983.0,158.9176,158.9735,158.7686,158.8897,7983.0
2021-08-11 15:05:00,170.65,170.77,170.62,170.74,12037.0,158.8897,159.0014,158.8618,158.9735,12037.0
2021-08-11 15:10:00,170.75,170.86,170.73,170.76,11117.0,158.9828,159.0852,158.9642,158.9921,11117.0
2021-08-11 15:15:00,170.76,170.76,170.59,170.66,9243.0,158.9921,158.9921,158.8338,158.899,9243.0
2021-08-11 15:20:00,170.66,170.7,170.59,170.7,8961.0,158.899,158.9362,158.8338,158.9362,8961.0
2021-08-11 15:25:00,170.71,170.76,170.65,170.73,12910.0,158.9455,158.9921,158.8897,158.9642,12910.0
2021-08-11 15:30:00,170.73,170.99,170.72,170.94,23804.0,158.9642,159.2063,158.9549,159.1597,23804.0
2021-08-11 15:35:00,170.89,170.95,170.69,170.72,15832.0,159.1131,159.169,158.9269,158.9549,15832.0
2021-08-11 15:40:00,170.71,170.84,170.6,170.61,23979.0,158.9455,159.0666,158.8431,158.8524,23979.0
2021-08-11 15:45:00,170.63,170.76,170.57,170.63,34907.0,158.8711,158.9921,158.8152,158.8711,34907.0
2021-08-11 15:50:00,170.6,170.85,170.59,170.66,39074.0,158.8431,159.0759,158.8338,158.899,39074.0
2021-08-11 15:55:00,170.69,170.7,170.39,170.45,97456.0,158.9269,158.9362,158.6476,158.7035,97456.0
2021-08-12 09:30:00,169.76,169.76,167.64,167.88,72224.0,158.061,158.061,156.0871,156.3106,72224.0
2021-08-12 09:35:00,167.81,167.9,167.41,167.69,50154.0,156.2454,156.3292,155.873,156.1337,50154.0
2021-08-12 09:40:00,167.69,167.73,167.11,167.35,30528.0,156.1337,156.1709,155.5936,155.8171,30528.0
2021-08-12 09:45:00,167.36,167.55,167.11,167.3,28776.0,155.8264,156.0033,155.5936,155.7705,28776.0
2021-08-12 09:50:00,167.29,167.29,166.71,166.75,13980.0,155.7612,155.7612,155.2212,155.2585,13980.0
2021-08-12 09:55:00,166.75,167.43,166.69,166.9,20221.0,155.2585,155.8916,155.2026,155.3981,20221.0
2021-08-12 10:00:00,166.87,167.04,166.56,166.8,64124.0,155.3702,155.5285,155.0815,155.305,64124.0
2021-08-12 10:05:00,166.77,167.11,166.71,167.0,19793.0,155.2771,155.5936,155.2212,155.4912,19793.0
2021-08-12 10:10:00,167.05,167.67,167.05,167.54,30072.0,155.5378,156.115,155.5378,155.994,30072.0
2021-08-12 10:15:00,167.48,167.64,167.39,167.59,15159.0,155.9381,156.0871,155.8543,156.0406,15159.0
2021-08-12 10:20:00,167.57,167.83,167.45,167.58,8634.0,156.0219,156.264,155.9102,156.0313,8634.0
2021-08-12 10:25:00,167.62,168.03,167.61,167.93,10181.0,156.0685,156.4502,156.0592,156.3571,10181.0
2021-08-12 10:30:00,167.94,168.2,167.87,168.2,8785.0,156.3664,156.6085,156.3013,156.6085,8785.0
2021-08-12 10:35:00,168.3,168.53,168.2,168.27,12198.0,156.7016,156.9158,156.6085,156.6737,12198.0
2021-08-12 10:40:00,168.3,168.38,167.98,167.99,11201.0,156.7016,156.7761,156.4037,156.413,11201.0
2021-08-12 10:45:00,167.89,168.32,167.86,168.32,6788.0,156.3199,156.7203,156.292,156.7203,6788.0
2021-08-12 10:50:00,168.41,168.5,168.22,168.33,16379.0,156.8041,156.8879,156.6271,156.7296,16379.0
2021-08-12 10:55:00,168.3,168.37,168.17,168.25,14146.0,156.7016,156.7668,156.5806,156.6551,14146.0
2021-08-12 11:00:00,168.22,168.26,168.04,168.16,7333.0,156.6271,156.6644,156.4596,156.5713,7333.0
2021-08-12 11:05:00,168.2,168.25,168.02,168.22,6071.0,156.6085,156.6551,156.4409,156.6271,6071.0
2021-08-12 11:10:00,168.2,168.44,168.1,168.43,146174.0,156.6085,156.832,156.5154,156.8227,146174.0
2021-08-12 11:15:00,168.44,168.8,168.42,168.72,69500.0,156.832,157.1672,156.8134,157.0927,69500.0
2021-08-12 11:20:00,168.76,168.97,168.76,168.87,7627.0,157.1299,157.3255,157.1299,157.2324,7627.0
2021-08-12 11:25:00,168.88,169.1,168.82,168.96,6245.0,157.2417,157.4465,157.1858,157.3161,6245.0
2021-08-12 11:30:00,168.97,169.36,168.94,169.21,6499.0,157.3255,157.6886,157.2975,157.5489,6499.0
2021-08-12 11:35:00,169.15,169.41,169.09,169.31,7205.0,157.4931,157.7351,157.4372,157.642,7205.0
2021-08-12 11:40:00,169.3,169.43,169.23,169.38,109204.0,157.6327,157.7538,157.5675,157.7072,109204.0
2021-08-12 11:45:00,169.43,169.6,169.39,169.55,17765.0,157.7538,157.912,157.7165,157.8655,17765.0
2021-08-12 11:50:00,169.55,169.71,169.47,169.65,9030.0,157.8655,158.0145,157.791,157.9586,9030.0
2021-08-12 11:55:00,169.65,169.66,169.44,169.47,8890.0,157.9586,157.9679,157.7631,157.791,8890.0
2021-08-12 12:00:00,169.43,169.46,169.25,169.32,7910.0,157.7538,157.7817,157.5862,157.6513,7910.0
2021-08-12 12:05:00,169.21,169.44,169.18,169.3,10226.0,157.5489,157.7631,157.521,157.6327,10226.0
2021-08-12 12:10:00,169.29,169.49,169.13,169.23,18322.0,157.6234,157.8096,157.4744,157.5675,18322.0
2021-08-12 12:15:00,169.24,169.32,169.03,169.3,10869.0,157.5769,157.6513,157.3813,157.6327,10869.0
2021-08-12 12:20:00,169.27,169.4,169.11,169.26,23652.0,157.6048,157.7258,157.4558,157.5955,23652.0
2021-08-12 12:25:00,169.26,169.34,169.06,169.06,9069.0,157.5955,157.67,157.4093,157.4093,9069.0
2021-08-12 12:30:00,169.07,169.14,168.97,168.99,7242.0,157.4186,157.4837,157.3255,157.3441,7242.0
2021-08-12 12:35:00,169.0,169.09,168.94,168.97,5058.0,157.3534,157.4372,157.2975,157.3255,5058.0
2021-08-12 12:40:00,168.99,169.0,168.83,168.83,3968.0,157.3441,157.3534,157.1951,157.1951,3968.0
2021-08-12 12:45:00,168.85,168.88,168.82,168.86,3266.0,157.2137,157.2417,157.1858,157.223,3266.0
2021-08-12 12:50:00,168.83,168.92,168.77,168.8,3736.0,157.1951,157.2789,157.1392,157.1672,3736.0
2021-08-12 12:55:00,168.79,168.86,168.62,168.63,4375.0,157.1579,157.223,156.9996,157.0089,4375.0
2021-08-12 13:00:00,168.67,168.75,168.53,168.62,6557.0,157.0461,157.1206,156.9158,156.9996,6557.0
2021-08-12 13:05:00,168.65,168.77,168.65,168.74,3201.0,157.0275,157.1392,157.0275,157.1113,3201.0
2021-08-12 13:10:00,168.77,168.8,168.62,168.63,3345.0,157.1392,157.1672,156.9996,157.0089,3345.0
2021-08-12 13:15:00,168.62,168.68,168.58,168.67,3555.0,156.9996,157.0554,156.9623,157.0461,3555.0
2021-08-12 13:20:00,168.67,168.73,168.64,168.7,3638.0,157.0461,157.102,157.0182,157.0741,3638.0
2021-08-12 13:25:00,168.7,168.85,168.67,168.7,6178.0,157.0741,157.2137,157.0461,157.0741,6178.0
2021-08-12 13:30:00,168.72,168.82,168.7,168.77,5832.0,157.0927,157.1858,157.0741,157.1392,5832.0
2021-08-12 13:35:00,168.75,168.87,168.64,168.8,4733.0,157.1206,157.2324,157.0182,157.1672,4733.0
2021-08-12 13:40:00,168.8,168.81,168.64,168.69,9304.0,157.1672,157.1765,157.0182,157.0648,9304.0
2021-08-12 13:45:00,168.7,168.7,168.42,168.44,11312.0,157.0741,157.0741,156.8134,156.832,11312.0
2021-08-12 13:50:00,168.43,168.49,168.35,168.48,13370.0,156.8227,156.8785,156.7482,156.8692,13370.0
2021-08-12 13:55:00,168.47,168.48,168.35,168.37,12935.0,156.8599,156.8692,156.7482,156.7668,12935.0
2021-08-12 14:00:00,168.34,168.42,168.28,168.4,13490.0,156.7389,156.8134,156.683,156.7947,13490.0
2021-08-12 14:05:00,168.39,168.5,168.28,168.31,16431.0,156.7854,156.8879,156.683,156.7109,16431.0
2021-08-12 14:10:00,168.31,168.39,168.22,168.39,11896.0,156.7109,156.7854,156.6271,156.7854,11896.0
2021-08-12 14:15:00,168.39,168.44,168.33,168.41,9139.0,156.7854,156.832,156.7296,156.8041,9139.0
2021-08-12 14:20:00,168.4,168.52,168.39,168.49,7465.0,156.7947,156.9065,156.7854,156.8785,7465.0
2021-08-12 14:25:00,168.48,168.5,168.35,168.45,12062.0,156.8692,156.8879,156.7482,156.8413,12062.0
2021-08-12 14:30:00,168.44,168.81,168.41,168.68,8847.0,156.832,157.1765,156.8041,157.0554,8847.0
2021-08-12 14:35:00,168.69,168.88,168.69,168.79,5648.0,157.0648,157.2417,157.0648,157.1579,5648.0
2021-08-12 14:40:00,168.8,168.92,168.77,168.88,9453.0,157.1672,157.2789,157.1392,157.2417,9453.0
2021-08-12 14:45:00,168.89,169.02,168.83,168.94,8367.0,157.251,157.372,157.1951,157.2975,8367.0
2021-08-12 14:50:00,168.95,168.95,168.87,168.92,3734.0,157.3068,157.3068,157.2324,157.2789,3734.0
2021-08-12 14:55:00,168.96,169.05,168.95,169.0,5790.0,157.3161,157.3999,157.3068,157.3534,5790.0
2021-08-12 15:00:00,169.03,169.17,169.0,169.12,6681.0,157.3813,157.5117,157.3534,157.4651,6681.0
2021-08-12 15:05:00,169.12,169.31,169.1,169.21,12018.0,157.4651,157.642,157.4465,157.5489,12018.0
2021-08-12 15:10:00,169.2,169.38,169.19,169.33,11172.0,157.5396,157.7072,157.5303,157.6607,11172.0
2021-08-12 15:15:00,169.33,169.33,169.19,169.29,9314.0,157.6607,157.6607,157.5303,157.6234,9314.0
2021-08-12 15:20:00,169.31,169.38,169.2,169.2,9844.0,157.642,157.7072,157.5396,157.5396,9844.0
2021-08-12 15:25:00,169.22,169.34,169.22,169.28,8090.0,157.5582,157.67,157.5582,157.6141,8090.0
2021-08-12 15:30:00,169.3,169.3,169.17,169.19,9453.0,157.6327,157.6327,157.5117,157.5303,9453.0
2021-08-12 15:35:00,169.2,169.31,169.15,169.31,10295.0,157.5396,157.642,157.4931,157.642,10295.0
2021-08-12 15:40:00,169.33,169.35,169.16,169.27,12811.0,157.6607,157.6793,157.5024,157.6048,12811.0
2021-08-12 15:45:00,169.26,169.26,168.95,168.95,15328.0,157.5955,157.5955,157.3068,157.3068,15328.0
2021-08-12 15:50:00,168.92,169.07,168.83,169.0,32135.0,157.2789,157.4186,157.1951,157.3534,32135.0
2021-08-12 15:55:00,168.99,169.0,168.46,168.58,139986.0,157.3441,157.3534,156.8506,156.9623,139986.0
2021-08-13 09:30:00,169.35,169.35,168.71,169.18,53199.0,157.6793,157.6793,157.0834,157.521,53199.0
2021-08-13 09:35:00,169.14,169.4,168.79,169.18,29560.0,157.4837,157.7258,157.1579,157.521,29560.0
2021-08-13 09:40:00,169.15,169.29,168.39,168.56,15796.0,157.4931,157.6234,156.7854,156.9437,15796.0
2021-08-13 09:45:00,168.61,169.41,168.61,169.26,14414.0,156.9903,157.7351,156.9903,157.5955,14414.0
2021-08-13 09:50:00,169.17,169.18,168.94,169.08,8408.0,157.5117,157.521,157.2975,157.4279,8408.0
2021-08-13 09:55:00,169.09,169.29,169.03,169.05,9338.0,157.4372,157.6234,157.3813,157.3999,9338.0
2021-08-13 10:00:00,169.08,169.37,168.9,169.37,15727.0,157.4279,157.6979,157.2603,157.6979,15727.0
2021-08-13 10:05:00,169.41,169.58,169.25,169.53,13939.0,157.7351,157.8934,157.5862,157.8469,13939.0
2021-08-13 10:10:00,169.64,169.92,169.41,169.42,13112.0,157.9493,158.21,157.7351,157.7444,13112.0
2021-08-13 10:15:00,169.41,170.04,169.41,169.85,29469.0,157.7351,158.3217,157.7351,158.1448,29469.0
2021-08-13 10:20:00,169.92,170.19,169.92,169.97,17385.0,158.21,158.4614,158.21,158.2565,17385.0
2021-08-13 10:25:00,169.98,170.12,169.8,169.89,19063.0,158.2659,158.3962,158.0983,158.1821,19063.0
2021-08-13 10:30:00,169.88,170.09,169.8,170.06,12625.0,158.1727,158.3683,158.0983,158.3403,12625.0
2021-08-13 10:35:00,170.02,170.14,169.92,170.07,42662.0,158.3031,158.4148,158.21,158.3497,42662.0
2021-08-13 10:40:00,170.08,170.17,169.96,170.17,33579.0,158.359,158.4428,158.2472,158.4428,33579.0
2021-08-13 10:45:00,170.18,170.52,170.04,170.47,36400.0,158.4521,158.7686,158.3217,158.7221,36400.0
2021-08-13 10:50:00,170.47,170.55,170.2,170.42,18371.0,158.7221,158.7966,158.4707,158.6755,18371.0
2021-08-13 10:55:00,170.43,170.57,170.26,170.56,11240.0,158.6848,158.8152,158.5266,158.8059,11240.0
2021-08-13 11:00:00,170.55,170.75,170.42,170.7,19647.0,158.7966,158.9828,158.6755,158.9362,19647.0
2021-08-13 11:05:00,170.69,170.69,170.36,170.67,27609.0,158.9269,158.9269,158.6197,158.9083,27609.0
2021-08-13 11:10:00,170.67,170.72,170.56,170.65,18669.0,158.9083,158.9549,158.8059,158.8897,18669.0
2021-08-13 11:15:00,170.64,170.68,170.39,170.61,15469.0,158.8804,158.9176,158.6476,158.8524,15469.0
2021-08-13 11:20:00,170.59,170.77,170.56,170.58,25468.0,158.8338,159.0014,158.8059,158.8245,25468.0
2021-08-13 11:25:00,170.61,170.66,170.4,170.45,22098.0,158.8524,158.899,158.6569,158.7035,22098.0
2021-08-13 11:30:00,170.45,170.6,170.43,170.46,6976.0,158.7035,158.8431,158.6848,158.7128,6976.0
2021-08-13 11:35:00,170.45,170.45,170.2,170.28,10444.0,158.7035,158.7035,158.4707,158.5452,10444.0
2021-08-13 11:40:00,170.3,170.46,170.2,170.3,7569.0,158.5638,158.7128,158.4707,158.5638,7569.0
2021-08-13 11:45:00,170.28,170.32,170.19,170.27,12680.0,158.5452,158.5824,158.4614,158.5359,12680.0
2021-08-13 11:50:00,170.23,170.37,170.21,170.25,6425.0,158.4986,158.629,158.48,158.5172,6425.0
2021-08-13 11:55:00,170.23,170.23,170.12,170.18,6970.0,158.4986,158.4986,158.3962,158.4521,6970.0
2021-08-13 12:00:00,170.2,170.29,170.12,170.17,7900.0,158.4707,158.5545,158.3962,158.4428,7900.0
2021-08-13 12:05:00,170.18,170.28,170.15,170.2,5648.0,158.4521,158.5452,158.4241,158.4707,5648.0
2021-08-13 12:10:00,170.2,170.25,170.15,170.18,7528.0,158.4707,158.5172,158.4241,158.4521,7528.0
2021-08-13 12:15:00,170.19,170.25,170.11,170.11,6106.0,158.4614,158.5172,158.3869,158.3869,6106.0
2021-08-13 12:20:00,170.12,170.12,169.87,169.91,7191.0,158.3962,158.3962,158.1634,158.2007,7191.0
2021-08-13 12:25:00,169.9,169.93,169.8,169.92,7322.0,158.1914,158.2193,158.0983,158.21,7322.0
2021-08-13 12:30:00,169.93,169.98,169.84,169.88,10239.0,158.2193,158.2659,158.1355,158.1727,10239.0
2021-08-13 12:35:00,169.89,169.92,169.67,169.67,10936.0,158.1821,158.21,157.9772,157.9772,10936.0
2021-08-13 12:40:00,169.68,169.81,169.67,169.72,8546.0,157.9865,158.1076,157.9772,158.0238,8546.0
2021-08-13 12:45:00,169.71,169.83,169.71,169.76,5580.0,158.0145,158.1262,158.0145,158.061,5580.0
2021-08-13 12:50:00,169.74,169.85,169.68,169.8,5871.0,158.0424,158.1448,157.9865,158.0983,5871.0
2021-08-13 12:55:00,169.83,169.91,169.82,169.88,4224.0,158.1262,158.2007,158.1169,158.1727,4224.0
2021-08-13 13:00:00,169.88,169.88,169.76,169.84,5370.0,158.1727,158.1727,158.061,158.1355,5370.0
2021-08-13 13:05:00,169.85,169.89,169.7,169.76,6882.0,158.1448,158.1821,158.0052,158.061,6882.0
2021-08-13 13:10:00,169.77,169.87,169.77,169.87,6921.0,158.0703,158.1634,158.0703,158.1634,6921.0
2021-08-13 13:15:00,169.84,169.9,169.76,169.84,6984.0,158.1355,158.1914,158.061,158.1355,6984.0
2021-08-13 13:20:00,169.81,169.86,169.77,169.81,7318.0,158.1076,158.1541,158.0703,158.1076,7318.0
2021-08-13 13:25:00,169.81,169.96,169.77,169.96,7599.0,158.1076,158.2472,158.0703,158.2472,7599.0
2021-08-13 13:30:00,169.98,169.98,169.78,169.78,10213.0,158.2659,158.2659,158.0796,158.0796,10213.0
2021-08-13 13:35:00,169.77,169.84,169.72,169.8,16694.0,158.0703,158.1355,158.0238,158.0983,16694.0
2021-08-13 13:40:00,169.81,169.96,169.81,169.95,9544.0,158.1076,158.2472,158.1076,158.2379,9544.0
2021-08-13 13:45:00,169.93,170.02,169.9,169.94,6213.0,158.2193,158.3031,158.1914,158.2286,6213.0
2021-08-13 13:50:00,169.94,169.98,169.85,169.97,8186.0,158.2286,158.2659,158.1448,158.2565,8186.0
2021-08-13 13:55:00,169.96,169.99,169.89,169.96,5711.0,158.2472,158.2752,158.1821,158.2472,5711.0
2021-08-13 14:00:00,169.99,170.0,169.88,169.91,5818.0,158.2752,158.2845,158.1727,158.2007,5818.0
2021-08-13 14:05:00,169.88,169.9,169.8,169.87,31123.0,158.1727,158.1914,158.0983,158.1634,31123.0
2021-08-13 14:10:00,169.87,169.91,169.51,169.54,18196.0,158.1634,158.2007,157.8282,157.8562,18196.0
2021-08-13 14:15:00,169.57,169.71,169.57,169.63,6172.0,157.8841,158.0145,157.8841,157.94,6172.0
2021-08-13 14:20:00,169.62,169.62,169.42,169.45,6600.0,157.9307,157.9307,157.7444,157.7724,6600.0
2021-08-13 14:25:00,169.46,169.74,169.44,169.72,13170.0,157.7817,158.0424,157.7631,158.0238,13170.0
2021-08-13 14:30:00,169.73,169.76,169.63,169.71,9664.0,158.0331,158.061,157.94,158.0145,9664.0
2021-08-13 14:35:00,169.72,169.74,169.57,169.63,11736.0,158.0238,158.0424,157.8841,157.94,11736.0
2021-08-13 14:40:00,169.64,169.65,169.56,169.64,13093.0,157.9493,157.9586,157.8748,157.9493,13093.0
2021-08-13 14:45:00,169.63,169.87,169.63,169.81,9370.0,157.94,158.1634,157.94,158.1076,9370.0
2021-08-13 14:50:00,169.82,169.84,169.72,169.72,8106.0,158.1169,158.1355,158.0238,158.0238,8106.0
2021-08-13 14:55:00,169.71,169.9,169.66,169.68,12588.0,158.0145,158.1914,157.9679,157.9865,12588.0
2021-08-13 15:00:00,169.69,169.76,169.63,169.66,5978.0,157.9958,158.061,157.94,157.9679,5978.0
2021-08-13 15:05:00,169.64,169.66,169.53,169.57,9269.0,157.9493,157.9679,157.8469,157.8841,9269.0
2021-08-13 15:10:00,169.57,169.8,169.57,169.8,8483.0,157.8841,158.0983,157.8841,158.0983,8483.0
2021-08-13 15:15:00,169.79,169.81,169.68,169.72,6312.0,158.089,158.1076,157.9865,158.0238,6312.0
2021-08-13 15:20:00,169.71,169.74,169.64,169.64,7855.0,158.0145,158.0424,157.9493,157.9493,7855.0
2021-08-13 15:25:00,169.66,169.82,169.61,169.75,13902.0,157.9679,158.1169,157.9214,158.0517,13902.0
2021-08-13 15:30:00,169.74,169.77,169.58,169.77,13608.0,158.0424,158.0703,157.8934,158.0703,13608.0
2021-08-13 15:35:00,169.8,169.98,169.75,169.86,18843.0,158.0983,158.2659,158.0517,158.1541,18843.0
2021-08-13 15:40:00,169.86,169.91,169.77,169.84,19248.0,158.1541,158.2007,158.0703,158.1355,19248.0
2021-08-13 15:45:00,169.83,169.94,169.81,169.89,23951.0,158.1262,158.2286,158.1076,158.1821,23951.0
2021-08-13 15:50:00,169.9,169.95,169.6,169.7,40571.0,158.1914,158.2379,157.912,158.0052,40571.0
2021-08-13 15:55:00,169.69,170.1,169.66,170.1,109991.0,157.9958,158.3776,157.9679,158.3776,109991.0
2021-08-16 09:30:00,169.84,169.97,169.47,169.64,20266.0,158.1355,158.2565,157.791,157.9493,20266.0
2021-08-16 09:35:00,169.68,170.46,169.63,170.34,17428.0,157.9865,158.7128,157.94,158.601,17428.0
2021-08-16 09:40:00,170.39,170.44,169.89,170.14,12143.0,158.6476,158.6942,158.1821,158.4148,12143.0
2021-08-16 09:45:00,170.24,170.45,170.12,170.2,26316.0,158.5079,158.7035,158.3962,158.4707,26316.0
2021-08-16 09:50:00,170.25,170.75,170.16,170.52,18527.0,158.5172,158.9828,158.4335,158.7686,18527.0
2021-08-16 09:55:00,170.45,170.49,169.96,169.96,17136.0,158.7035,158.7407,158.2472,158.2472,17136.0
2021-08-16 10:00:00,169.97,170.46,169.8,170.38,14956.0,158.2565,158.7128,158.0983,158.6383,14956.0
2021-08-16 10:05:00,170.37,170.6,170.29,170.5,13687.0,158.629,158.8431,158.5545,158.75,13687.0
2021-08-16 10:10:00,170.49,171.17,170.44,171.05,24978.0,158.7407,159.3738,158.6942,159.2621,24978.0
2021-08-16 10:15:00,171.03,171.11,169.93,169.94,22099.0,159.2435,159.318,158.2193,158.2286,22099.0
2021-08-16 10:20:00,169.97,170.53,169.88,170.48,16186.0,158.2565,158.778,158.1727,158.7314,16186.0
2021-08-16 10:25:00,170.46,170.59,170.07,170.59,15360.0,158.7128,158.8338,158.3497,158.8338,15360.0
2021-08-16 10:30:00,170.54,170.84,170.36,170.64,12996.0,158.7873,159.0666,158.6197,158.8804,12996.0
2021-08-16 10:35:00,170.64,170.99,170.64,170.86,7656.0,158.8804,159.2063,158.8804,159.0852,7656.0
2021-08-16 10:40:00,170.88,171.02,170.63,170.85,13638.0,159.1038,159.2342,158.8711,159.0759,13638.0
2021-08-16 10:45:00,170.86,170.89,170.63,170.87,12158.0,159.0852,159.1131,158.8711,159.0945,12158.0
2021-08-16 10:50:00,170.87,170.9,170.66,170.8,17933.0,159.0945,159.1225,158.899,159.0293,17933.0
2021-08-16 10:55:00,170.78,170.82,170.49,170.62,19900.0,159.0107,159.048,158.7407,158.8618,19900.0
2021-08-16 11:00:00,170.6,170.95,170.57,170.71,11924.0,158.8431,159.169,158.8152,158.9455,11924.0
2021-08-16 11:05:00,170.69,170.9,170.54,170.83,12710.0,158.9269,159.1225,158.7873,159.0573,12710.0
2021-08-16 11:10:00,170.83,171.52,170.56,170.6,55896.0,159.0573,159.6997,158.8059,158.8431,55896.0
2021-08-16 11:15:00,170.65,170.97,170.58,170.97,6202.0,158.8897,159.1876,158.8245,159.1876,6202.0
2021-08-16 11:20:00,170.96,171.03,170.84,170.93,13663.0,159.1783,159.2435,159.0666,159.1504,13663.0
2021-08-16 11:25:00,170.95,171.06,170.93,170.93,7239.0,159.169,159.2714,159.1504,159.1504,7239.0
2021-08-16 11:30:00,170.96,171.18,170.85,171.11,12162.0,159.1783,159.3832,159.0759,159.318,12162.0
2021-08-16 11:35:00,171.12,171.22,171.05,171.2,7653.0,159.3273,159.4204,159.2621,159.4018,7653.0
2021-08-16 11:40:00,171.21,171.39,171.19,171.26,10776.0,159.4111,159.5787,159.3925,159.4576,10776.0
2021-08-16 11:45:00,171.27,171.5,171.27,171.5,12433.0,159.467,159.6811,159.467,159.6811,12433.0
2021-08-16 11:50:00,171.54,171.56,171.14,171.17,9341.0,159.7183,159.737,159.3459,159.3738,9341.0
2021-08-16 11:55:00,171.2,171.22,170.93,170.94,6832.0,159.4018,159.4204,159.1504,159.1597,6832.0
2021-08-16 12:00:00,170.91,171.02,170.85,171.0,9725.0,159.1318,159.2342,159.0759,159.2156,9725.0
2021-08-16 12:05:00,170.99,171.0,170.86,170.87,3323.0,159.2063,159.2156,159.0852,159.0945,3323.0
2021-08-16 12:10:00,170.88,171.0,170.87,170.98,4455.0,159.1038,159.2156,159.0945,159.1969,4455.0
2021-08-16 12:15:00,170.98,171.17,170.96,171.11,5191.0,159.1969,159.3738,159.1783,159.318,5191.0
2021-08-16 12:20:00,171.02,171.16,171.01,171.1,10397.0,159.2342,159.3645,159.2249,159.3087,10397.0
2021-08-16 12:25:00,171.1,171.1,170.91,170.91,9192.0,159.3087,159.3087,159.1318,159.1318,9192.0
2021-08-16 12:30:00,170.81,170.88,170.75,170.87,6116.0,159.0387,159.1038,158.9828,159.0945,6116.0
2021-08-16 12:35:00,170.85,170.87,170.71,170.72,3311.0,159.0759,159.0945,158.9455,158.9549,3311.0
2021-08-16 12:40:00,170.71,170.77,170.61,170.63,7136.0,158.9455,159.0014,158.8524,158.8711,7136.0
2021-08-16 12:45:00,170.69,170.8,170.69,170.8,10284.0,158.9269,159.0293,158.9269,159.0293,10284.0
2021-08-16 12:50:00,170.82,170.89,170.76,170.8,7895.0,159.048,159.1131,158.9921,159.0293,7895.0
2021-08-16 12:55:00,170.84,170.97,170.84,170.95,7864.0,159.0666,159.1876,159.0666,159.169,7864.0
2021-08-16 13:00:00,170.96,171.0,170.87,171.0,4100.0,159.1783,159.2156,159.0945,159.2156,4100.0
2021-08-16 13:05:00,171.03,171.08,170.97,171.02,5710.0,159.2435,159.2901,159.1876,159.2342,5710.0
2021-08-16 13:10:00,171.01,171.02,170.87,170.87,10629.0,159.2249,159.2342,159.0945,159.0945,10629.0
2021-08-16 13:15:00,170.9,170.96,170.83,170.84,11905.0,159.1225,159.1783,159.0573,159.0666,11905.0
2021-08-16 13:20:00,170.85,170.96,170.83,170.85,20870.0,159.0759,159.1783,159.0573,159.0759,20870.0
2021-08-16 13:25:00,170.8,170.89,170.78,170.81,8137.0,159.0293,159.1131,159.0107,159.0387,8137.0
2021-08-16 13:30:00,170.82,170.97,170.82,170.96,8250.0,159.048,159.1876,159.048,159.1783,8250.0
2021-08-16 13:35:00,170.95,171.09,170.94,170.98,5163.0,159.169,159.2994,159.1597,159.1969,5163.0
2021-08-16 13:40:00,170.97,171.12,170.97,171.0,11939.0,159.1876,159.3273,159.1876,159.2156,11939.0
2021-08-16 13:45:00,170.99,170.99,170.8,170.82,7206.0,159.2063,159.2063,159.0293,159.048,7206.0
2021-08-16 13:50:00,170.86,170.98,170.85,170.93,4975.0,159.0852,159.1969,159.0759,159.1504,4975.0
2021-08-16 13:55:00,170.96,171.02,170.95,170.98,4752.0,159.1783,159.2342,159.169,159.1969,4752.0
2021-08-16 14:00:00,171.0,171.0,170.91,170.96,5879.0,159.2156,159.2156,159.1318,159.1783,5879.0
2021-08-16 14:05:00,170.96,171.0,170.89,170.98,5454.0,159.1783,159.2156,159.1131,159.1969,5454.0
2021-08-16 14:10:00,171.0,171.09,170.93,171.09,8737.0,159.2156,159.2994,159.1504,159.2994,8737.0
2021-08-16 14:15:00,171.08,171.1,170.96,170.96,4590.0,159.2901,159.3087,159.1783,159.1783,4590.0
2021-08-16 14:20:00,170.93,170.96,170.89,170.95,8146.0,159.1504,159.1783,159.1131,159.169,8146.0
2021-08-16 14:25:00,170.95,170.95,170.79,170.89,6458.0,159.169,159.169,159.02,159.1131,6458.0
2021-08-16 14:30:00,170.9,170.98,170.84,170.97,10892.0,159.1225,159.1969,159.0666,159.1876,10892.0
2021-08-16 14:35:00,171.0,171.03,170.9,170.93,16069.0,159.2156,159.2435,159.1225,159.1504,16069.0
2021-08-16 14:40:00,170.94,171.01,170.93,170.93,6488.0,159.1597,159.2249,159.1504,159.1504,6488.0
2021-08-16 14:45:00,170.92,171.08,170.9,171.07,6290.0,159.1411,159.2901,159.1225,159.2807,6290.0
2021-08-16 14:50:00,171.11,171.15,171.03,171.05,4789.0,159.318,159.3552,159.2435,159.2621,4789.0
2021-08-16 14:55:00,171.01,171.04,170.87,170.88,3532.0,159.2249,159.2528,159.0945,159.1038,3532.0
2021-08-16 15:00:00,170.89,171.0,170.74,170.74,21452.0,159.1131,159.2156,158.9735,158.9735,21452.0
2021-08-16 15:05:00,170.74,170.8,170.66,170.68,3751.0,158.9735,159.0293,158.899,158.9176,3751.0
2021-08-16 15:10:00,170.71,170.76,170.67,170.7,13184.0,158.9455,158.9921,158.9083,158.9362,13184.0
2021-08-16 15:15:00,170.69,170.79,170.64,170.69,15902.0,158.9269,159.02,158.8804,158.9269,15902.0
2021-08-16 15:20:00,170.71,170.78,170.66,170.77,7292.0,158.9455,159.0107,158.899,159.0014,7292.0
2021-08-16 15:25:00,170.79,170.79,170.68,170.75,6874.0,159.02,159.02,158.9176,158.9828,6874.0
2021-08-16 15:30:00,170.76,170.81,170.67,170.78,10684.0,158.9921,159.0387,158.9083,159.0107,10684.0
2021-08-16 15:35:00,170.77,170.77,170.48,170.51,13683.0,159.0014,159.0014,158.7314,158.7593,13683.0
2021-08-16 15:40:00,170.55,170.69,170.51,170.68,15310.0,158.7966,158.9269,158.7593,158.9176,15310.0
2021-08-16 15:45:00,170.68,170.69,170.57,170.61,14162.0,158.9176,158.9269,158.8152,158.8524,14162.0
2021-08-16 15:50:00,170.62,171.07,170.62,171.05,30758.0,158.8618,159.2807,158.8618,159.2621,30758.0
2021-08-16 15:55:00,171.04,171.18,170.93,171.09,59635.0,159.2528,159.3832,159.1504,159.2994,59635.0
2021-08-17 09:30:00,170.14,170.14,169.24,169.75,30709.0,158.4148,158.4148,157.5769,158.0517,30709.0
2021-08-17 09:35:00,169.72,169.8,169.39,169.62,23419.0,158.0238,158.0983,157.7165,157.9307,23419.0
2021-08-17 09:40:00,169.65,170.04,168.95,169.87,116863.0,157.9586,158.3217,157.3068,158.1634,116863.0
2021-08-17 09:45:00,169.9,170.0,168.9,169.2,75149.0,158.1914,158.2845,157.2603,157.5396,75149.0
2021-08-17 09:50:00,169.12,169.22,167.75,167.76,103954.0,157.4651,157.5582,156.1895,156.1988,103954.0
2021-08-17 09:55:00,167.8,168.26,167.47,168.19,70247.0,156.2361,156.6644,155.9288,156.5992,70247.0
2021-08-17 10:00:00,168.14,168.4,167.75,167.95,82643.0,156.5527,156.7947,156.1895,156.3758,82643.0
2021-08-17 10:05:00,167.95,167.95,167.22,167.25,16989.0,156.3758,156.3758,155.6961,155.724,16989.0
2021-08-17 10:10:00,167.31,167.62,167.04,167.41,68850.0,155.7799,156.0685,155.5285,155.873,68850.0
2021-08-17 10:15:00,167.37,167.67,167.3,167.47,76533.0,155.8357,156.115,155.7705,155.9288,76533.0
2021-08-17 10:20:00,167.41,167.5,166.98,167.37,54201.0,155.873,155.9568,155.4726,155.8357,54201.0
2021-08-17 10:25:00,167.44,168.19,167.4,168.13,35871.0,155.9009,156.5992,155.8637,156.5433,35871.0
2021-08-17 10:30:00,168.07,168.3,167.92,168.15,25473.0,156.4875,156.7016,156.3478,156.562,25473.0
2021-08-17 10:35:00,168.19,168.81,168.06,168.72,47773.0,156.5992,157.1765,156.4782,157.0927,47773.0
2021-08-17 10:40:00,168.72,169.05,168.72,168.83,23856.0,157.0927,157.3999,157.0927,157.1951,23856.0
2021-08-17 10:45:00,168.76,169.09,168.61,169.01,12077.0,157.1299,157.4372,156.9903,157.3627,12077.0
2021-08-17 10:50:00,169.0,169.17,168.65,168.67,22785.0,157.3534,157.5117,157.0275,157.0461,22785.0
2021-08-17 10:55:00,168.67,168.81,168.5,168.59,16289.0,157.0461,157.1765,156.8879,156.9716,16289.0
2021-08-17 11:00:00,168.58,168.75,168.39,168.51,33045.0,156.9623,157.1206,156.7854,156.8972,33045.0
2021-08-17 11:05:00,168.51,168.52,167.89,168.19,26057.0,156.8972,156.9065,156.3199,156.5992,26057.0
2021-08-17 11:10:00,168.21,168.24,167.75,167.99,23405.0,156.6178,156.6458,156.1895,156.413,23405.0
2021-08-17 11:15:00,168.04,168.17,167.62,168.11,10838.0,156.4596,156.5806,156.0685,156.5247,10838.0
2021-08-17 11:20:00,168.07,168.07,167.74,167.85,39723.0,156.4875,156.4875,156.1802,156.2826,39723.0
2021-08-17 11:25:00,167.81,167.93,167.57,167.91,17970.0,156.2454,156.3571,156.0219,156.3385,17970.0
2021-08-17 11:30:00,167.88,168.13,167.66,168.09,10998.0,156.3106,156.5433,156.1057,156.5061,10998.0
2021-08-17 11:35:00,168.09,168.09,167.66,167.71,6140.0,156.5061,156.5061,156.1057,156.1523,6140.0
2021-08-17 11:40:00,167.67,167.8,167.53,167.8,8440.0,156.115,156.2361,155.9847,156.2361,8440.0
2021-08-17 11:45:00,167.85,167.87,167.66,167.87,11810.0,156.2826,156.3013,156.1057,156.3013,11810.0
2021-08-17 11:50:00,167.87,167.87,167.71,167.71,7848.0,156.3013,156.3013,156.1523,156.1523,7848.0
2021-08-17 11:55:00,167.65,167.69,167.45,167.56,7185.0,156.0964,156.1337,155.9102,156.0126,7185.0
2021-08-17 12:00:00,167.51,167.52,167.28,167.3,8755.0,155.9661,155.9754,155.7519,155.7705,8755.0
2021-08-17 12:05:00,167.25,167.68,167.25,167.56,7462.0,155.724,156.1244,155.724,156.0126,7462.0
2021-08-17 12:10:00,167.5,167.5,167.28,167.43,6208.0,155.9568,155.9568,155.7519,155.8916,6208.0
2021-08-17 12:15:00,167.45,167.5,167.19,167.38,14788.0,155.9102,155.9568,155.6681,155.845,14788.0
2021-08-17 12:20:00,167.37,167.53,167.26,167.45,12245.0,155.8357,155.9847,155.7333,155.9102,12245.0
2021-08-17 12:25:00,167.44,167.79,167.38,167.73,12373.0,155.9009,156.2268,155.845,156.1709,12373.0
2021-08-17 12:30:00,167.71,167.73,167.33,167.34,12861.0,156.1523,156.1709,155.7985,155.8078,12861.0
2021-08-17 12:35:00,167.38,167.38,166.74,166.8,33550.0,155.845,155.845,155.2491,155.305,33550.0
2021-08-17 12:40:00,166.8,166.8,166.52,166.62,19942.0,155.305,155.305,155.0443,155.1374,19942.0
2021-08-17 12:45:00,166.69,166.76,166.61,166.65,13225.0,155.2026,155.2678,155.1281,155.1653,13225.0
2021-08-17 12:50:00,166.65,166.83,166.58,166.64,17993.0,155.1653,155.3329,155.1002,155.156,17993.0
2021-08-17 12:55:00,166.62,166.67,166.35,166.44,20622.0,155.1374,155.184,154.886,154.9698,20622.0
2021-08-17 13:00:00,166.42,166.73,166.35,166.59,15998.0,154.9512,155.2398,154.886,155.1095,15998.0
2021-08-17 13:05:00,166.63,166.84,166.44,166.71,24850.0,155.1467,155.3422,154.9698,155.2212,24850.0
2021-08-17 13:10:00,166.71,166.99,166.56,166.99,19005.0,155.2212,155.4819,155.0815,155.4819,19005.0
2021-08-17 13:15:00,166.99,166.99,166.62,166.68,14617.0,155.4819,155.4819,155.1374,155.1933,14617.0
2021-08-17 13:20:00,166.68,166.85,166.58,166.66,15308.0,155.1933,155.3516,155.1002,155.1747,15308.0
2021-08-17 13:25:00,166.68,167.03,166.6,167.02,18883.0,155.1933,155.5192,155.1188,155.5098,18883.0
2021-08-17 13:30:00,167.05,167.06,166.5,166.54,18066.0,155.5378,155.5471,155.0257,155.0629,18066.0
2021-08-17 13:35:00,166.49,166.62,166.24,166.24,21790.0,155.0164,155.1374,154.7836,154.7836,21790.0
2021-08-17 13:40:00,166.27,166.34,166.1,166.21,20929.0,154.8115,154.8767,154.6532,154.7557,20929.0
2021-08-17 13:45:00,166.18,166.32,166.09,166.27,21860.0,154.7277,154.8581,154.6439,154.8115,21860.0
2021-08-17 13:50:00,166.28,166.53,166.22,166.49,16439.0,154.8208,155.0536,154.765,155.0164,16439.0
2021-08-17 13:55:00,166.5,166.75,166.48,166.71,15322.0,155.0257,155.2585,155.0071,155.2212,15322.0
2021-08-17 14:00:00,166.67,166.98,166.66,166.72,14693.0,155.184,155.4726,155.1747,155.2305,14693.0
2021-08-17 14:05:00,166.71,166.76,166.5,166.51,19185.0,155.2212,155.2678,155.0257,155.035,19185.0
2021-08-17 14:10:00,166.55,166.74,166.5,166.65,11878.0,155.0722,155.2491,155.0257,155.1653,11878.0
2021-08-17 14:15:00,166.67,166.77,166.6,166.6,21568.0,155.184,155.2771,155.1188,155.1188,21568.0
2021-08-17 14:20:00,166.6,166.73,166.5,166.66,18020.0,155.1188,155.2398,155.0257,155.1747,18020.0
2021-08-17 14:25:00,166.66,166.66,166.48,166.51,15485.0,155.1747,155.1747,155.0071,155.035,15485.0
2021-08-17 14:30:00,166.53,166.59,166.13,166.15,35403.0,155.0536,155.1095,154.6812,154.6998,35403.0
2021-08-17 14:35:00,166.09,166.14,165.71,165.86,40250.0,154.6439,154.6905,154.2901,154.4298,40250.0
2021-08-17 14:40:00,165.84,166.11,165.75,166.08,28166.0,154.4112,154.6626,154.3274,154.6346,28166.0
2021-08-17 14:45:00,166.09,166.47,166.02,166.34,24224.0,154.6439,154.9977,154.5788,154.8767,24224.0
2021-08-17 14:50:00,166.32,166.43,166.12,166.13,21661.0,154.8581,154.9605,154.6719,154.6812,21661.0
2021-08-17 14:55:00,166.15,166.34,166.07,166.29,15090.0,154.6998,154.8767,154.6253,154.8302,15090.0
2021-08-17 15:00:00,166.3,166.44,166.25,166.33,13740.0,154.8395,154.9698,154.7929,154.8674,13740.0
2021-08-17 15:05:00,166.31,166.33,166.15,166.25,18617.0,154.8488,154.8674,154.6998,154.7929,18617.0
2021-08-17 15:10:00,166.26,166.37,166.05,166.07,22538.0,154.8022,154.9046,154.6067,154.6253,22538.0
2021-08-17 15:15:00,166.06,166.14,165.96,166.12,17032.0,154.616,154.6905,154.5229,154.6719,17032.0
2021-08-17 15:20:00,166.12,166.26,166.01,166.14,28153.0,154.6719,154.8022,154.5694,154.6905,28153.0
2021-08-17 15:25:00,166.15,166.29,166.1,166.25,34587.0,154.6998,154.8302,154.6532,154.7929,34587.0
2021-08-17 15:30:00,166.26,166.39,165.85,165.87,56973.0,154.8022,154.9233,154.4205,154.4391,56973.0
2021-08-17 15:35:00,165.83,165.98,165.75,165.8,36716.0,154.4019,154.5415,154.3274,154.3739,36716.0
2021-08-17 15:40:00,165.8,166.06,165.75,165.98,34872.0,154.3739,154.616,154.3274,154.5415,34872.0
2021-08-17 15:45:00,165.98,166.0,165.77,165.86,55283.0,154.5415,154.5601,154.346,154.4298,55283.0
2021-08-17 15:50:00,165.9,166.04,165.7,165.71,153852.0,154.467,154.5974,154.2808,154.2901,153852.0
2021-08-17 15:55:00,165.7,166.35,165.66,166.3,208727.0,154.2808,154.886,154.2436,154.8395,208727.0
2021-08-18 09:30:00,164.9,164.98,161.28,161.57,253943.0,153.5359,153.6104,150.1654,150.4354,253943.0
2021-08-18 09:35:00,161.65,163.42,161.59,162.98,121741.0,150.5099,152.1579,150.4541,151.7483,121741.0
2021-08-18 09:40:00,163.01,163.68,162.72,163.68,88544.0,151.7762,152.4,151.5062,152.4,88544.0
2021-08-18 09:45:00,163.63,163.69,162.52,162.64,70845.0,152.3535,152.4093,151.32,151.4317,70845.0
2021-08-18 09:50:00,162.63,164.01,162.62,164.01,97953.0,151.4224,152.7073,151.4131,152.7073,97953.0
2021-08-18 09:55:00,164.01,165.6,163.94,165.52,144058.0,152.7073,154.1877,152.6421,154.1132,144058.0
2021-08-18 10:00:00,165.52,165.76,164.43,164.88,80415.0,154.1132,154.3367,153.0983,153.5173,80415.0
2021-08-18 10:05:00,164.86,165.28,164.31,164.91,72163.0,153.4987,153.8898,152.9866,153.5453,72163.0
2021-08-18 10:10:00,164.86,164.9,164.48,164.87,20812.0,153.4987,153.5359,153.1449,153.508,20812.0
2021-08-18 10:15:00,164.86,165.09,164.76,164.88,37201.0,153.4987,153.7129,153.4056,153.5173,37201.0
2021-08-18 10:20:00,164.88,166.56,164.59,166.51,100655.0,153.5173,155.0815,153.2473,155.035,100655.0
2021-08-18 10:25:00,166.45,167.01,166.11,166.17,82082.0,154.9791,155.5005,154.6626,154.7184,82082.0
2021-08-18 10:30:00,166.13,167.16,166.05,166.68,102283.0,154.6812,155.6402,154.6067,155.1933,102283.0
2021-08-18 10:35:00,166.67,166.73,165.9,166.2,76292.0,155.184,155.2398,154.467,154.7464,76292.0
2021-08-18 10:40:00,166.2,166.48,165.9,166.24,62738.0,154.7464,155.0071,154.467,154.7836,62738.0
2021-08-18 10:45:00,166.23,166.62,166.16,166.45,37004.0,154.7743,155.1374,154.7091,154.9791,37004.0
2021-08-18 10:50:00,166.45,166.49,165.68,165.7,25715.0,154.9791,155.0164,154.2622,154.2808,25715.0
2021-08-18 10:55:00,165.71,165.92,165.47,165.58,21291.0,154.2901,154.4857,154.0667,154.1691,21291.0
2021-08-18 11:00:00,165.58,165.74,165.18,165.18,66878.0,154.1691,154.3181,153.7966,153.7966,66878.0
2021-08-18 11:05:00,165.18,165.71,165.05,165.66,28104.0,153.7966,154.2901,153.6756,154.2436,28104.0
2021-08-18 11:10:00,165.68,165.76,165.29,165.74,29345.0,154.2622,154.3367,153.8991,154.3181,29345.0
2021-08-18 11:15:00,165.69,165.86,165.4,165.44,16410.0,154.2715,154.4298,154.0015,154.0387,16410.0
2021-08-18 11:20:00,165.43,165.99,165.37,165.91,20569.0,154.0294,154.5508,153.9736,154.4763,20569.0
2021-08-18 11:25:00,165.96,166.25,165.82,166.05,24907.0,154.5229,154.7929,154.3925,154.6067,24907.0
2021-08-18 11:30:00,166.03,166.17,165.77,166.0,40595.0,154.5881,154.7184,154.346,154.5601,40595.0
2021-08-18 11:35:00,166.0,166.15,165.75,166.06,16886.0,154.5601,154.6998,154.3274,154.616,16886.0
2021-08-18 11:40:00,166.06,166.31,166.01,166.31,22516.0,154.616,154.8488,154.5694,154.8488,22516.0
2021-08-18 11:45:00,166.32,166.58,166.3,166.35,22754.0,154.8581,155.1002,154.8395,154.886,22754.0
2021-08-18 11:50:00,166.4,166.61,166.33,166.49,12349.0,154.9326,155.1281,154.8674,155.0164,12349.0
2021-08-18 11:55:00,166.49,167.01,166.44,166.89,24173.0,155.0164,155.5005,154.9698,155.3888,24173.0
2021-08-18 12:00:00,166.91,167.07,166.46,166.95,36041.0,155.4074,155.5564,154.9884,155.4447,36041.0
2021-08-18 12:05:00,167.0,167.27,166.7,167.14,28583.0,155.4912,155.7426,155.2119,155.6216,28583.0
2021-08-18 12:10:00,167.1,167.4,167.09,167.27,30066.0,155.5843,155.8637,155.575,155.7426,30066.0
2021-08-18 12:15:00,167.29,167.29,166.88,166.93,30857.0,155.7612,155.7612,155.3795,155.426,30857.0
2021-08-18 12:20:00,166.95,167.0,166.78,166.9,24783.0,155.4447,155.4912,155.2864,155.3981,24783.0
2021-08-18 12:25:00,166.84,167.36,166.66,167.2,32168.0,155.3422,155.8264,155.1747,155.6774,32168.0
2021-08-18 12:30:00,167.25,167.5,166.96,167.03,68035.0,155.724,155.9568,155.454,155.5192,68035.0
2021-08-18 12:35:00,167.0,167.06,166.87,166.92,14368.0,155.4912,155.5471,155.3702,155.4167,14368.0
2021-08-18 12:40:00,166.91,167.06,166.87,166.98,9590.0,155.4074,155.5471,155.3702,155.4726,9590.0
2021-08-18 12:45:00,166.96,166.98,166.79,166.8,12608.0,155.454,155.4726,155.2957,155.305,12608.0
2021-08-18 12:50:00,166.82,167.09,166.79,167.04,10232.0,155.3236,155.575,155.2957,155.5285,10232.0
2021-08-18 12:55:00,166.98,167.17,166.98,167.13,11071.0,155.4726,155.6495,155.4726,155.6123,11071.0
2021-08-18 13:00:00,167.16,167.22,166.82,166.95,18714.0,155.6402,155.6961,155.3236,155.4447,18714.0
2021-08-18 13:05:00,166.98,167.02,166.82,166.95,9636.0,155.4726,155.5098,155.3236,155.4447,9636.0
2021-08-18 13:10:00,166.96,167.04,166.88,167.01,9160.0,155.454,155.5285,155.3795,155.5005,9160.0
2021-08-18 13:15:00,167.03,167.16,166.83,166.92,16780.0,155.5192,155.6402,155.3329,155.4167,16780.0
2021-08-18 13:20:00,166.91,167.06,166.72,166.97,10427.0,155.4074,155.5471,155.2305,155.4633,10427.0
2021-08-18 13:25:00,166.98,167.07,166.81,167.04,8278.0,155.4726,155.5564,155.3143,155.5285,8278.0
2021-08-18 13:30:00,167.05,167.14,166.89,166.89,11099.0,155.5378,155.6216,155.3888,155.3888,11099.0
2021-08-18 13:35:00,166.89,167.14,166.88,167.14,11583.0,155.3888,155.6216,155.3795,155.6216,11583.0
2021-08-18 13:40:00,167.13,167.14,167.03,167.14,28846.0,155.6123,155.6216,155.5192,155.6216,28846.0
2021-08-18 13:45:00,167.14,167.14,167.01,167.12,24271.0,155.6216,155.6216,155.5005,155.603,24271.0
2021-08-18 13:50:00,167.12,167.17,167.08,167.11,31497.0,155.603,155.6495,155.5657,155.5936,31497.0
2021-08-18 13:55:00,167.13,167.41,167.08,167.12,12832.0,155.6123,155.873,155.5657,155.603,12832.0
2021-08-18 14:00:00,167.18,167.81,167.12,167.78,9956.0,155.6588,156.2454,155.603,156.2175,9956.0
2021-08-18 14:05:00,167.8,167.85,167.51,167.6,20669.0,156.2361,156.2826,155.9661,156.0499,20669.0
2021-08-18 14:10:00,167.62,167.72,167.06,167.08,31715.0,156.0685,156.1616,155.5471,155.5657,31715.0
2021-08-18 14:15:00,167.04,167.08,166.84,167.03,28084.0,155.5285,155.5657,155.3422,155.5192,28084.0
2021-08-18 14:20:00,167.05,167.45,166.98,167.38,27106.0,155.5378,155.9102,155.4726,155.845,27106.0
2021-08-18 14:25:00,167.39,167.54,167.33,167.46,12405.0,155.8543,155.994,155.7985,155.9195,12405.0
2021-08-18 14:30:00,167.49,167.76,167.48,167.74,19036.0,155.9475,156.1988,155.9381,156.1802,19036.0
2021-08-18 14:35:00,167.75,167.84,167.48,167.56,15245.0,156.1895,156.2733,155.9381,156.0126,15245.0
2021-08-18 14:40:00,167.57,167.71,167.43,167.71,13038.0,156.0219,156.1523,155.8916,156.1523,13038.0
2021-08-18 14:45:00,167.73,167.8,167.56,167.77,10977.0,156.1709,156.2361,156.0126,156.2082,10977.0
2021-08-18 14:50:00,167.75,167.85,167.62,167.79,13693.0,156.1895,156.2826,156.0685,156.2268,13693.0
2021-08-18 14:55:00,167.78,168.0,167.73,167.94,18442.0,156.2175,156.4223,156.1709,156.3664,18442.0
2021-08-18 15:00:00,167.91,168.04,167.79,167.89,24544.0,156.3385,156.4596,156.2268,156.3199,24544.0
2021-08-18 15:05:00,167.88,167.9,167.71,167.76,17218.0,156.3106,156.3292,156.1523,156.1988,17218.0
2021-08-18 15:10:00,167.74,167.87,167.72,167.77,23459.0,156.1802,156.3013,156.1616,156.2082,23459.0
2021-08-18 15:15:00,167.78,167.91,167.7,167.78,19772.0,156.2175,156.3385,156.143,156.2175,19772.0
2021-08-18 15:20:00,167.8,167.88,167.68,167.83,17402.0,156.2361,156.3106,156.1244,156.264,17402.0
2021-08-18 15:25:00,167.84,167.91,167.73,167.83,20713.0,156.2733,156.3385,156.1709,156.264,20713.0
2021-08-18 15:30:00,167.82,167.82,167.33,167.42,35319.0,156.2547,156.2547,155.7985,155.8823,35319.0
2021-08-18 15:35:00,167.43,167.46,167.21,167.22,23128.0,155.8916,155.9195,155.6868,155.6961,23128.0
2021-08-18 15:40:00,167.23,167.33,167.03,167.06,36696.0,155.7054,155.7985,155.5192,155.5471,36696.0
2021-08-18 15:45:00,167.11,167.21,166.9,166.97,61443.0,155.5936,155.6868,155.3981,155.4633,61443.0
2021-08-18 15:50:00,166.96,166.96,166.21,166.33,148602.0,155.454,155.454,154.7557,154.8674,148602.0
2021-08-18 15:55:00,166.3,166.42,165.62,165.68,282629.0,154.8395,154.9512,154.2063,154.2622,282629.0
2021-08-19 09:30:00,165.36,165.51,165.01,165.29,38997.0,153.9642,154.1039,153.6384,153.8991,38997.0
2021-08-19 09:35:00,165.29,165.3,164.15,164.34,32443.0,153.8991,153.9084,152.8376,153.0145,32443.0
2021-08-19 09:40:00,164.37,164.49,163.76,163.87,28489.0,153.0425,153.1542,152.4745,152.5769,28489.0
2021-08-19 09:45:00,163.83,164.61,163.55,163.77,22608.0,152.5397,153.2659,152.279,152.4838,22608.0
2021-08-19 09:50:00,163.75,164.49,163.75,164.42,18680.0,152.4652,153.1542,152.4652,153.089,18680.0
2021-08-19 09:55:00,164.34,164.34,163.77,163.87,29710.0,153.0145,153.0145,152.4838,152.5769,29710.0
2021-08-19 10:00:00,163.85,164.3,163.75,164.13,33689.0,152.5583,152.9773,152.4652,152.819,33689.0
2021-08-19 10:05:00,164.3,164.3,164.0,164.26,30396.0,152.9773,152.9773,152.698,152.94,30396.0
2021-08-19 10:10:00,164.24,164.3,164.12,164.16,41695.0,152.9214,152.9773,152.8097,152.8469,41695.0
2021-08-19 10:15:00,164.29,165.32,164.16,165.02,19484.0,152.968,153.927,152.8469,153.6477,19484.0
2021-08-19 10:20:00,164.96,165.18,164.72,164.75,15004.0,153.5918,153.7966,153.3683,153.3963,15004.0
2021-08-19 10:25:00,164.76,164.91,164.51,164.57,28192.0,153.4056,153.5453,153.1728,153.2287,28192.0
2021-08-19 10:30:00,164.57,164.61,164.0,164.41,35694.0,153.2287,153.2659,152.698,153.0797,35694.0
2021-08-19 10:35:00,164.48,164.53,163.71,163.71,24498.0,153.1449,153.1914,152.428,152.428,24498.0
2021-08-19 10:40:00,163.81,163.97,163.64,163.86,22634.0,152.5211,152.67,152.3628,152.5676,22634.0
2021-08-19 10:45:00,163.86,163.88,163.61,163.74,22356.0,152.5676,152.5862,152.3348,152.4559,22356.0
2021-08-19 10:50:00,163.76,164.41,163.68,164.38,18251.0,152.4745,153.0797,152.4,153.0518,18251.0
2021-08-19 10:55:00,164.41,164.6,164.34,164.55,17536.0,153.0797,153.2566,153.0145,153.2101,17536.0
2021-08-19 11:00:00,164.61,164.77,164.54,164.72,18874.0,153.2659,153.4149,153.2008,153.3683,18874.0
2021-08-19 11:05:00,164.78,164.79,164.46,164.63,19682.0,153.4242,153.4335,153.1263,153.2846,19682.0
2021-08-19 11:10:00,164.65,164.94,164.53,164.9,14166.0,153.3032,153.5732,153.1914,153.5359,14166.0
2021-08-19 11:15:00,164.9,165.03,164.75,164.97,12719.0,153.5359,153.657,153.3963,153.6011,12719.0
2021-08-19 11:20:00,164.99,165.04,164.76,164.91,12381.0,153.6197,153.6663,153.4056,153.5453,12381.0
2021-08-19 11:25:00,164.93,164.93,164.36,164.52,13210.0,153.5639,153.5639,153.0332,153.1821,13210.0
2021-08-19 11:30:00,164.6,164.78,164.57,164.66,16146.0,153.2566,153.4242,153.2287,153.3125,16146.0
2021-08-19 11:35:00,164.67,164.82,164.51,164.71,14063.0,153.3218,153.4615,153.1728,153.359,14063.0
2021-08-19 11:40:00,164.67,165.24,164.67,165.24,32736.0,153.3218,153.8525,153.3218,153.8525,32736.0
2021-08-19 11:45:00,165.36,166.02,165.35,166.0,63682.0,153.9642,154.5788,153.9549,154.5601,63682.0
2021-08-19 11:50:00,166.05,166.17,165.75,165.96,24167.0,154.6067,154.7184,154.3274,154.5229,24167.0
2021-08-19 11:55:00,165.91,166.13,165.81,165.87,20031.0,154.4763,154.6812,154.3832,154.4391,20031.0
2021-08-19 12:00:00,165.87,166.26,165.75,166.14,20662.0,154.4391,154.8022,154.3274,154.6905,20662.0
2021-08-19 12:05:00,166.14,166.14,165.77,165.89,10774.0,154.6905,154.6905,154.346,154.4577,10774.0
2021-08-19 12:10:00,165.84,166.23,165.84,165.91,18345.0,154.4112,154.7743,154.4112,154.4763,18345.0
2021-08-19 12:15:00,165.91,166.04,165.77,165.8,12872.0,154.4763,154.5974,154.346,154.3739,12872.0
2021-08-19 12:20:00,165.78,166.03,165.73,165.91,8225.0,154.3553,154.5881,154.3087,154.4763,8225.0
2021-08-19 12:25:00,165.95,166.15,165.76,165.91,13119.0,154.5136,154.6998,154.3367,154.4763,13119.0
2021-08-19 12:30:00,165.93,166.04,165.83,165.98,12111.0,154.495,154.5974,154.4019,154.5415,12111.0
2021-08-19 12:35:00,165.97,166.25,165.83,166.2,10352.0,154.5322,154.7929,154.4019,154.7464,10352.0
2021-08-19 12:40:00,166.21,166.43,166.16,166.22,11992.0,154.7557,154.9605,154.7091,154.765,11992.0
2021-08-19 12:45:00,166.2,166.26,166.06,166.15,12562.0,154.7464,154.8022,154.616,154.6998,12562.0
2021-08-19 12:50:00,166.2,166.34,166.19,166.23,6809.0,154.7464,154.8767,154.737,154.7743,6809.0
2021-08-19 12:55:00,166.26,166.32,166.19,166.2,11716.0,154.8022,154.8581,154.737,154.7464,11716.0
2021-08-19 13:00:00,166.2,166.2,165.76,165.76,6726.0,154.7464,154.7464,154.3367,154.3367,6726.0
2021-08-19 13:05:00,165.78,165.78,165.61,165.67,5641.0,154.3553,154.3553,154.197,154.2529,5641.0
2021-08-19 13:10:00,165.72,165.87,165.66,165.82,5535.0,154.2994,154.4391,154.2436,154.3925,5535.0
2021-08-19 13:15:00,165.81,165.92,165.75,165.92,8745.0,154.3832,154.4857,154.3274,154.4857,8745.0
2021-08-19 13:20:00,165.95,166.05,165.91,166.03,5768.0,154.5136,154.6067,154.4763,154.5881,5768.0
2021-08-19 13:25:00,166.04,166.12,165.91,165.93,10386.0,154.5974,154.6719,154.4763,154.495,10386.0
2021-08-19 13:30:00,165.94,166.03,165.87,166.02,8183.0,154.5043,154.5881,154.4391,154.5788,8183.0
2021-08-19 13:35:00,166.04,166.06,165.8,166.06,5992.0,154.5974,154.616,154.3739,154.616,5992.0
2021-08-19 13:40:00,166.07,166.44,166.06,166.3,9420.0,154.6253,154.9698,154.616,154.8395,9420.0
2021-08-19 13:45:00,166.26,166.26,166.1,166.18,6986.0,154.8022,154.8022,154.6532,154.7277,6986.0
2021-08-19 13:50:00,166.22,166.29,166.1,166.23,16028.0,154.765,154.8302,154.6532,154.7743,16028.0
2021-08-19 13:55:00,166.21,166.24,165.99,166.03,10497.0,154.7557,154.7836,154.5508,154.5881,10497.0
2021-08-19 14:00:00,166.02,166.19,165.87,165.88,19064.0,154.5788,154.737,154.4391,154.4484,19064.0
2021-08-19 14:05:00,165.89,166.1,165.82,165.89,11959.0,154.4577,154.6532,154.3925,154.4577,11959.0
2021-08-19 14:10:00,165.87,165.91,165.6,165.74,11894.0,154.4391,154.4763,154.1877,154.3181,11894.0
2021-08-19 14:15:00,165.69,165.74,165.5,165.64,9576.0,154.2715,154.3181,154.0946,154.2249,9576.0
2021-08-19 14:20:00,165.59,165.81,165.59,165.81,11241.0,154.1784,154.3832,154.1784,154.3832,11241.0
2021-08-19 14:25:00,165.79,165.84,165.24,165.36,11913.0,154.3646,154.4112,153.8525,153.9642,11913.0
2021-08-19 14:30:00,165.32,165.47,165.04,165.44,14872.0,153.927,154.0667,153.6663,154.0387,14872.0
2021-08-19 14:35:00,165.46,165.73,165.46,165.71,9743.0,154.0574,154.3087,154.0574,154.2901,9743.0
2021-08-19 14:40:00,165.68,165.76,165.38,165.66,9944.0,154.2622,154.3367,153.9829,154.2436,9944.0
2021-08-19 14:45:00,165.66,165.78,165.55,165.72,9927.0,154.2436,154.3553,154.1411,154.2994,9927.0
2021-08-19 14:50:00,165.67,166.06,165.39,166.02,17990.0,154.2529,154.616,153.9922,154.5788,17990.0
2021-08-19 14:55:00,166.06,166.17,165.93,166.13,9868.0,154.616,154.7184,154.495,154.6812,9868.0
2021-08-19 15:00:00,166.25,166.68,166.25,166.59,12794.0,154.7929,155.1933,154.7929,155.1095,12794.0
2021-08-19 15:05:00,166.6,166.73,166.48,166.66,14925.0,155.1188,155.2398,155.0071,155.1747,14925.0
2021-08-19 15:10:00,166.65,166.7,166.36,166.5,18430.0,155.1653,155.2119,154.8953,155.0257,18430.0
2021-08-19 15:15:00,166.55,166.73,166.52,166.64,18102.0,155.0722,155.2398,155.0443,155.156,18102.0
2021-08-19 15:20:00,166.67,166.82,166.53,166.77,16333.0,155.184,155.3236,155.0536,155.2771,16333.0
2021-08-19 15:25:00,166.79,166.96,166.75,166.9,21435.0,155.2957,155.454,155.2585,155.3981,21435.0
2021-08-19 15:30:00,166.87,166.95,166.77,166.86,23104.0,155.3702,155.4447,155.2771,155.3609,23104.0
2021-08-19 15:35:00,166.87,166.96,166.72,166.89,72270.0,155.3702,155.454,155.2305,155.3888,72270.0
2021-08-19 15:40:00,166.93,166.93,166.7,166.88,40436.0,155.426,155.426,155.2119,155.3795,40436.0
2021-08-19 15:45:00,166.88,166.96,166.74,166.8,65175.0,155.3795,155.454,155.2491,155.305,65175.0
2021-08-19 15:50:00,166.77,166.9,166.22,166.66,101623.0,155.2771,155.3981,154.765,155.1747,101623.0
2021-08-19 15:55:00,166.65,166.97,166.61,166.84,213429.0,155.1653,155.4633,155.1281,155.3422,213429.0
2021-08-20 09:30:00,166.53,167.69,166.53,167.33,104038.0,155.0536,156.1337,155.0536,155.7985,104038.0
2021-08-20 09:35:00,167.37,167.67,166.53,166.8,50686.0,155.8357,156.115,155.0536,155.305,50686.0
2021-08-20 09:40:00,166.84,167.22,166.0,167.1,26963.0,155.3422,155.6961,154.5601,155.5843,26963.0
2021-08-20 09:45:00,167.11,168.18,167.11,167.72,21382.0,155.5936,156.5899,155.5936,156.1616,21382.0
2021-08-20 09:50:00,167.65,167.94,167.38,167.61,22321.0,156.0964,156.3664,155.845,156.0592,22321.0
2021-08-20 09:55:00,167.69,167.99,167.48,167.68,24841.0,156.1337,156.413,155.9381,156.1244,24841.0
2021-08-20 10:00:00,167.7,167.75,167.33,167.75,13217.0,156.143,156.1895,155.7985,156.1895,13217.0
2021-08-20 10:05:00,167.82,167.93,167.43,167.46,13932.0,156.2547,156.3571,155.8916,155.9195,13932.0
2021-08-20 10:10:00,167.48,167.88,167.48,167.88,15272.0,155.9381,156.3106,155.9381,156.3106,15272.0
2021-08-20 10:15:00,167.92,167.97,167.68,167.78,13110.0,156.3478,156.3944,156.1244,156.2175,13110.0
2021-08-20 10:20:00,167.75,167.89,167.25,167.35,14605.0,156.1895,156.3199,155.724,155.8171,14605.0
2021-08-20 10:25:00,167.35,167.45,166.87,166.91,15183.0,155.8171,155.9102,155.3702,155.4074,15183.0
2021-08-20 10:30:00,166.92,167.35,166.87,167.03,17548.0,155.4167,155.8171,155.3702,155.5192,17548.0
2021-08-20 10:35:00,167.06,167.25,166.78,166.78,16773.0,155.5471,155.724,155.2864,155.2864,16773.0
2021-08-20 10:40:00,166.78,166.85,166.65,166.68,21738.0,155.2864,155.3516,155.1653,155.1933,21738.0
2021-08-20 10:45:00,166.7,166.98,166.66,166.8,18711.0,155.2119,155.4726,155.1747,155.305,18711.0
2021-08-20 10:50:00,166.78,166.8,166.59,166.78,16832.0,155.2864,155.305,155.1095,155.2864,16832.0
2021-08-20 10:55:00,166.78,166.85,166.37,166.37,18073.0,155.2864,155.3516,154.9046,154.9046,18073.0
2021-08-20 11:00:00,166.4,166.46,165.91,165.91,36775.0,154.9326,154.9884,154.4763,154.4763,36775.0
2021-08-20 11:05:00,165.89,166.03,165.69,165.77,34358.0,154.4577,154.5881,154.2715,154.346,34358.0
2021-08-20 11:10:00,165.76,166.05,165.69,166.05,24159.0,154.3367,154.6067,154.2715,154.6067,24159.0
2021-08-20 11:15:00,166.14,166.39,166.13,166.3,13538.0,154.6905,154.9233,154.6812,154.8395,13538.0
2021-08-20 11:20:00,166.34,166.44,166.14,166.31,17999.0,154.8767,154.9698,154.6905,154.8488,17999.0
2021-08-20 11:25:00,166.33,166.33,165.89,165.93,11356.0,154.8674,154.8674,154.4577,154.495,11356.0
2021-08-20 11:30:00,165.93,166.35,165.93,166.35,13218.0,154.495,154.886,154.495,154.886,13218.0
2021-08-20 11:35:00,166.4,166.4,165.86,165.89,6590.0,154.9326,154.9326,154.4298,154.4577,6590.0
2021-08-20 11:40:00,165.88,165.97,165.36,165.41,30573.0,154.4484,154.5322,153.9642,154.0108,30573.0
2021-08-20 11:45:00,165.46,165.5,165.21,165.36,8558.0,154.0574,154.0946,153.8246,153.9642,8558.0
2021-08-20 11:50:00,165.39,165.42,165.08,165.16,12179.0,153.9922,154.0201,153.7035,153.778,12179.0
2021-08-20 11:55:00,165.14,165.34,165.07,165.33,16244.0,153.7594,153.9456,153.6942,153.9363,16244.0
2021-08-20 12:00:00,165.39,165.54,165.33,165.49,12930.0,153.9922,154.1318,153.9363,154.0853,12930.0
2021-08-20 12:05:00,165.53,165.56,165.41,165.56,8359.0,154.1225,154.1505,154.0108,154.1505,8359.0
2021-08-20 12:10:00,165.53,165.53,165.23,165.33,7299.0,154.1225,154.1225,153.8432,153.9363,7299.0
2021-08-20 12:15:00,165.33,165.61,165.3,165.39,6099.0,153.9363,154.197,153.9084,153.9922,6099.0
2021-08-20 12:20:00,165.42,165.44,165.3,165.41,7933.0,154.0201,154.0387,153.9084,154.0108,7933.0
2021-08-20 12:25:00,165.48,165.56,165.29,165.56,9544.0,154.076,154.1505,153.8991,154.1505,9544.0
2021-08-20 12:30:00,165.64,165.9,165.64,165.83,12398.0,154.2249,154.467,154.2249,154.4019,12398.0
2021-08-20 12:35:00,165.82,166.15,165.82,166.15,8532.0,154.3925,154.6998,154.3925,154.6998,8532.0
2021-08-20 12:40:00,166.12,166.26,166.12,166.2,8689.0,154.6719,154.8022,154.6719,154.7464,8689.0
2021-08-20 12:45:00,166.18,166.37,166.15,166.35,6687.0,154.7277,154.9046,154.6998,154.886,6687.0
2021-08-20 12:50:00,166.35,166.45,166.31,166.36,7074.0,154.886,154.9791,154.8488,154.8953,7074.0
2021-08-20 12:55:00,166.4,166.43,166.29,166.34,6144.0,154.9326,154.9605,154.8302,154.8767,6144.0
2021-08-20 13:00:00,166.33,166.4,166.18,166.19,8031.0,154.8674,154.9326,154.7277,154.737,8031.0
2021-08-20 13:05:00,166.18,166.21,166.04,166.14,9770.0,154.7277,154.7557,154.5974,154.6905,9770.0
2021-08-20 13:10:00,166.12,166.12,165.86,165.93,10645.0,154.6719,154.6719,154.4298,154.495,10645.0
2021-08-20 13:15:00,165.97,166.03,165.81,165.88,13320.0,154.5322,154.5881,154.3832,154.4484,13320.0
2021-08-20 13:20:00,165.81,165.9,165.74,165.9,13186.0,154.3832,154.467,154.3181,154.467,13186.0
2021-08-20 13:25:00,165.91,165.91,165.74,165.78,11067.0,154.4763,154.4763,154.3181,154.3553,11067.0
2021-08-20 13:30:00,165.78,165.95,165.69,165.69,14890.0,154.3553,154.5136,154.2715,154.2715,14890.0
2021-08-20 13:35:00,165.71,165.77,165.57,165.58,18352.0,154.2901,154.346,154.1598,154.1691,18352.0
2021-08-20 13:40:00,165.6,165.71,165.52,165.52,6702.0,154.1877,154.2901,154.1132,154.1132,6702.0
2021-08-20 13:45:00,165.53,165.72,165.53,165.7,8187.0,154.1225,154.2994,154.1225,154.2808,8187.0
2021-08-20 13:50:00,165.67,165.7,165.52,165.61,8465.0,154.2529,154.2808,154.1132,154.197,8465.0
2021-08-20 13:55:00,165.62,165.63,165.34,165.36,11502.0,154.2063,154.2156,153.9456,153.9642,11502.0
2021-08-20 14:00:00,165.37,165.67,165.37,165.64,10065.0,153.9736,154.2529,153.9736,154.2249,10065.0
2021-08-20 14:05:00,165.66,165.77,165.65,165.72,10621.0,154.2436,154.346,154.2343,154.2994,10621.0
2021-08-20 14:10:00,165.73,165.87,165.73,165.76,12100.0,154.3087,154.4391,154.3087,154.3367,12100.0
2021-08-20 14:15:00,165.75,165.8,165.65,165.67,10673.0,154.3274,154.3739,154.2343,154.2529,10673.0
2021-08-20 14:20:00,165.65,165.66,165.47,165.49,17084.0,154.2343,154.2436,154.0667,154.0853,17084.0
2021-08-20 14:25:00,165.52,165.69,165.49,165.67,17245.0,154.1132,154.2715,154.0853,154.2529,17245.0
2021-08-20 14:30:00,165.64,165.8,165.57,165.69,10731.0,154.2249,154.3739,154.1598,154.2715,10731.0
2021-08-20 14:35:00,165.65,165.76,165.65,165.72,10857.0,154.2343,154.3367,154.2343,154.2994,10857.0
2021-08-20 14:40:00,165.72,165.82,165.68,165.73,17273.0,154.2994,154.3925,154.2622,154.3087,17273.0
2021-08-20 14:45:00,165.74,165.89,165.58,165.67,14650.0,154.3181,154.4577,154.1691,154.2529,14650.0
2021-08-20 14:50:00,165.7,165.8,165.64,165.77,10281.0,154.2808,154.3739,154.2249,154.346,10281.0
2021-08-20 14:55:00,165.71,165.87,165.71,165.87,23224.0,154.2901,154.4391,154.2901,154.4391,23224.0
2021-08-20 15:00:00,165.81,166.06,165.81,165.99,12665.0,154.3832,154.616,154.3832,154.5508,12665.0
2021-08-20 15:05:00,165.99,166.08,165.97,166.07,11632.0,154.5508,154.6346,154.5322,154.6253,11632.0
2021-08-20 15:10:00,166.08,166.17,166.07,166.08,9046.0,154.6346,154.7184,154.6253,154.6346,9046.0
2021-08-20 15:15:00,166.08,166.13,165.98,165.99,9179.0,154.6346,154.6812,154.5415,154.5508,9179.0
2021-08-20 15:20:00,165.98,166.13,165.91,166.1,17548.0,154.5415,154.6812,154.4763,154.6532,17548.0
2021-08-20 15:25:00,166.1,166.23,166.06,166.23,11627.0,154.6532,154.7743,154.616,154.7743,11627.0
2021-08-20 15:30:00,166.22,166.33,166.19,166.27,35310.0,154.765,154.8674,154.737,154.8115,35310.0
2021-08-20 15:35:00,166.28,166.53,166.27,166.51,22259.0,154.8208,155.0536,154.8115,155.035,22259.0
2021-08-20 15:40:00,166.52,166.58,166.35,166.46,17875.0,155.0443,155.1002,154.886,154.9884,17875.0
2021-08-20 15:45:00,166.46,166.56,166.4,166.56,34817.0,154.9884,155.0815,154.9326,155.0815,34817.0
2021-08-20 15:50:00,166.58,166.76,166.48,166.56,84617.0,155.1002,155.2678,155.0071,155.0815,84617.0
2021-08-20 15:55:00,166.54,166.79,166.5,166.63,131227.0,155.0629,155.2957,155.0257,155.1467,131227.0
2021-08-23 09:30:00,170.1,172.71,170.0,171.58,526849.0,158.3776,160.8077,158.2845,159.7556,526849.0
2021-08-23 09:35:00,171.58,172.8,171.49,171.94,335435.0,159.7556,160.8915,159.6718,160.0908,335435.0
2021-08-23 09:40:00,171.97,172.28,171.08,171.28,301880.0,160.1187,160.4074,159.2901,159.4763,301880.0
2021-08-23 09:45:00,171.25,171.64,170.89,171.16,391853.0,159.4483,159.8115,159.1131,159.3645,391853.0
2021-08-23 09:50:00,171.17,172.31,170.96,171.52,182786.0,159.3738,160.4353,159.1783,159.6997,182786.0
2021-08-23 09:55:00,171.46,171.46,169.75,169.94,126543.0,159.6439,159.6439,158.0517,158.2286,126543.0
2021-08-23 10:00:00,169.93,169.98,168.2,168.4,182874.0,158.2193,158.2659,156.6085,156.7947,182874.0
2021-08-23 10:05:00,168.45,168.45,167.16,167.37,235845.0,156.8413,156.8413,155.6402,155.8357,235845.0
2021-08-23 10:10:00,167.4,167.54,166.15,166.19,273051.0,155.8637,155.994,154.6998,154.737,273051.0
2021-08-23 10:15:00,166.15,167.19,166.06,167.03,257526.0,154.6998,155.6681,154.616,155.5192,257526.0
2021-08-23 10:20:00,167.04,168.31,166.75,168.1,233384.0,155.5285,156.7109,155.2585,156.5154,233384.0
2021-08-23 10:25:00,168.11,168.28,166.75,166.85,205925.0,156.5247,156.683,155.2585,155.3516,205925.0
2021-08-23 10:30:00,166.88,167.86,166.88,167.41,92085.0,155.3795,156.292,155.3795,155.873,92085.0
2021-08-23 10:35:00,167.42,167.95,167.05,167.85,79739.0,155.8823,156.3758,155.5378,156.2826,79739.0
2021-08-23 10:40:00,167.84,168.48,167.7,168.34,65618.0,156.2733,156.8692,156.143,156.7389,65618.0
2021-08-23 10:45:00,168.39,168.61,167.5,167.5,97612.0,156.7854,156.9903,155.9568,155.9568,97612.0
2021-08-23 10:50:00,167.54,168.13,167.42,167.82,68785.0,155.994,156.5433,155.8823,156.2547,68785.0
2021-08-23 10:55:00,167.87,168.09,167.66,168.0,87065.0,156.3013,156.5061,156.1057,156.4223,87065.0
2021-08-23 11:00:00,168.02,168.19,167.66,167.69,119458.0,156.4409,156.5992,156.1057,156.1337,119458.0
2021-08-23 11:05:00,167.7,168.2,167.66,168.18,40066.0,156.143,156.6085,156.1057,156.5899,40066.0
2021-08-23 11:10:00,168.19,168.5,168.05,168.47,38917.0,156.5992,156.8879,156.4689,156.8599,38917.0
2021-08-23 11:15:00,168.48,168.62,168.07,168.41,59571.0,156.8692,156.9996,156.4875,156.8041,59571.0
2021-08-23 11:20:00,168.39,168.91,168.38,168.73,41012.0,156.7854,157.2696,156.7761,157.102,41012.0
2021-08-23 11:25:00,168.72,169.13,168.68,168.98,43921.0,157.0927,157.4744,157.0554,157.3348,43921.0
2021-08-23 11:30:00,168.99,169.35,168.93,169.05,45741.0,157.3441,157.6793,157.2882,157.3999,45741.0
2021-08-23 11:35:00,169.07,169.46,169.05,169.35,26058.0,157.4186,157.7817,157.3999,157.6793,26058.0
2021-08-23 11:40:00,169.33,169.45,169.2,169.45,32820.0,157.6607,157.7724,157.5396,157.7724,32820.0
2021-08-23 11:45:00,169.48,169.69,169.33,169.33,44032.0,157.8003,157.9958,157.6607,157.6607,44032.0
2021-08-23 11:50:00,169.35,169.56,169.11,169.51,35413.0,157.6793,157.8748,157.4558,157.8282,35413.0
2021-08-23 11:55:00,169.52,169.96,169.5,169.92,61506.0,157.8376,158.2472,157.8189,158.21,61506.0
2021-08-23 12:00:00,169.9,170.03,169.74,169.74,41715.0,158.1914,158.3124,158.0424,158.0424,41715.0
2021-08-23 12:05:00,169.7,170.0,169.66,169.95,20817.0,158.0052,158.2845,157.9679,158.2379,20817.0
2021-08-23 12:10:00,169.98,170.0,169.77,170.0,33365.0,158.2659,158.2845,158.0703,158.2845,33365.0
2021-08-23 12:15:00,169.97,170.04,169.88,169.9,30686.0,158.2565,158.3217,158.1727,158.1914,30686.0
2021-08-23 12:20:00,169.92,170.02,169.54,169.54,65103.0,158.21,158.3031,157.8562,157.8562,65103.0
2021-08-23 12:25:00,169.56,169.91,169.43,169.74,30685.0,157.8748,158.2007,157.7538,158.0424,30685.0
2021-08-23 12:30:00,169.77,169.88,169.37,169.4,130636.0,158.0703,158.1727,157.6979,157.7258,130636.0
2021-08-23 12:35:00,169.42,169.66,169.31,169.52,20521.0,157.7444,157.9679,157.642,157.8376,20521.0
2021-08-23 12:40:00,169.5,169.66,169.45,169.63,21183.0,157.8189,157.9679,157.7724,157.94,21183.0
2021-08-23 12:45:00,169.63,169.63,169.26,169.26,21241.0,157.94,157.94,157.5955,157.5955,21241.0
2021-08-23 12:50:00,169.28,169.59,169.2,169.59,23824.0,157.6141,157.9027,157.5396,157.9027,23824.0
2021-08-23 12:55:00,169.59,169.73,169.5,169.62,26612.0,157.9027,158.0331,157.8189,157.9307,26612.0
2021-08-23 13:00:00,169.68,169.68,169.23,169.31,19735.0,157.9865,157.9865,157.5675,157.642,19735.0
2021-08-23 13:05:00,169.33,169.37,169.0,169.09,41105.0,157.6607,157.6979,157.3534,157.4372,41105.0
2021-08-23 13:10:00,169.1,169.19,168.84,168.91,37634.0,157.4465,157.5303,157.2044,157.2696,37634.0
2021-08-23 13:15:00,168.89,169.02,168.81,168.87,29288.0,157.251,157.372,157.1765,157.2324,29288.0
2021-08-23 13:20:00,168.89,169.21,168.89,169.1,24330.0,157.251,157.5489,157.251,157.4465,24330.0
2021-08-23 13:25:00,169.09,169.12,168.78,168.84,27315.0,157.4372,157.4651,157.1486,157.2044,27315.0
2021-08-23 13:30:00,168.86,168.91,168.52,168.59,37250.0,157.223,157.2696,156.9065,156.9716,37250.0
2021-08-23 13:35:00,168.56,168.57,168.13,168.17,64688.0,156.9437,156.953,156.5433,156.5806,64688.0
2021-08-23 13:40:00,168.21,168.54,168.19,168.35,58171.0,156.6178,156.9251,156.5992,156.7482,58171.0
2021-08-23 13:45:00,168.36,168.4,168.15,168.3,36974.0,156.7575,156.7947,156.562,156.7016,36974.0
2021-08-23 13:50:00,168.31,168.58,168.24,168.52,26549.0,156.7109,156.9623,156.6458,156.9065,26549.0
2021-08-23 13:55:00,168.51,168.67,168.47,168.67,26946.0,156.8972,157.0461,156.8599,157.0461,26946.0
2021-08-23 14:00:00,168.69,169.28,168.68,169.28,43998.0,157.0648,157.6141,157.0554,157.6141,43998.0
2021-08-23 14:05:00,169.27,169.39,169.12,169.24,52480.0,157.6048,157.7165,157.4651,157.5769,52480.0
2021-08-23 14:10:00,169.26,169.37,169.0,169.08,56466.0,157.5955,157.6979,157.3534,157.4279,56466.0
2021-08-23 14:15:00,169.12,169.26,169.08,169.24,53033.0,157.4651,157.5955,157.4279,157.5769,53033.0
2021-08-23 14:20:00,169.26,169.38,169.16,169.24,23450.0,157.5955,157.7072,157.5024,157.5769,23450.0
2021-08-23 14:25:00,169.23,169.25,169.03,169.18,22170.0,157.5675,157.5862,157.3813,157.521,22170.0
2021-08-23 14:30:00,169.2,169.31,169.18,169.27,24026.0,157.5396,157.642,157.521,157.6048,24026.0
2021-08-23 14:35:00,169.28,169.35,169.25,169.27,30813.0,157.6141,157.6793,157.5862,157.6048,30813.0
2021-08-23 14:40:00,169.27,169.48,169.26,169.44,34398.0,157.6048,157.8003,157.5955,157.7631,34398.0
2021-08-23 14:45:00,169.44,169.46,169.3,169.35,49467.0,157.7631,157.7817,157.6327,157.6793,49467.0
2021-08-23 14:50:00,169.35,169.49,169.31,169.49,63040.0,157.6793,157.8096,157.642,157.8096,63040.0
2021-08-23 14:55:00,169.49,169.58,169.41,169.57,41233.0,157.8096,157.8934,157.7351,157.8841,41233.0
2021-08-23 15:00:00,169.58,169.81,169.53,169.72,39475.0,157.8934,158.1076,157.8469,158.0238,39475.0
2021-08-23 15:05:00,169.72,169.76,169.51,169.51,44123.0,158.0238,158.061,157.8282,157.8282,44123.0
2021-08-23 15:10:00,169.52,169.73,169.41,169.72,38846.0,157.8376,158.0331,157.7351,158.0238,38846.0
2021-08-23 15:15:00,169.76,169.96,169.76,169.89,37139.0,158.061,158.2472,158.061,158.1821,37139.0
2021-08-23 15:20:00,169.89,169.89,169.28,169.32,58349.0,158.1821,158.1821,157.6141,157.6513,58349.0
2021-08-23 15:25:00,169.32,169.78,169.21,169.78,52957.0,157.6513,158.0796,157.5489,158.0796,52957.0
2021-08-23 15:30:00,169.77,169.98,169.75,169.84,60656.0,158.0703,158.2659,158.0517,158.1355,60656.0
2021-08-23 15:35:00,169.84,169.85,169.4,169.41,59840.0,158.1355,158.1448,157.7258,157.7351,59840.0
2021-08-23 15:40:00,169.4,169.49,169.28,169.4,61354.0,157.7258,157.8096,157.6141,157.7258,61354.0
2021-08-23 15:45:00,169.41,169.61,169.27,169.33,77783.0,157.7351,157.9214,157.6048,157.6607,77783.0
2021-08-23 15:50:00,169.32,169.91,169.32,169.74,148818.0,157.6513,158.2007,157.6513,158.0424,148818.0
2021-08-23 15:55:00,169.74,169.74,169.48,169.57,207347.0,158.0424,158.0424,157.8003,157.8841,207347.0
2021-08-24 09:30:00,169.77,170.28,169.11,169.94,125646.0,158.0703,158.5452,157.4558,158.2286,125646.0
2021-08-24 09:35:00,169.86,170.36,169.67,169.95,67140.0,158.1541,158.6197,157.9772,158.2379,67140.0
2021-08-24 09:40:00,169.97,170.34,169.59,169.76,54671.0,158.2565,158.601,157.9027,158.061,54671.0
2021-08-24 09:45:00,169.8,170.09,168.68,168.68,52897.0,158.0983,158.3683,157.0554,157.0554,52897.0
2021-08-24 09:50:00,168.69,168.93,167.79,167.91,71818.0,157.0648,157.2882,156.2268,156.3385,71818.0
2021-08-24 09:55:00,167.88,168.56,167.87,168.25,51596.0,156.3106,156.9437,156.3013,156.6551,51596.0
2021-08-24 10:00:00,168.23,168.41,167.7,167.73,61398.0,156.6365,156.8041,156.143,156.1709,61398.0
2021-08-24 10:05:00,167.68,167.76,167.09,167.09,57808.0,156.1244,156.1988,155.575,155.575,57808.0
2021-08-24 10:10:00,167.13,167.38,166.88,166.95,77438.0,155.6123,155.845,155.3795,155.4447,77438.0
2021-08-24 10:15:00,167.02,167.72,166.77,167.53,86295.0,155.5098,156.1616,155.2771,155.9847,86295.0
2021-08-24 10:20:00,167.51,167.66,167.36,167.47,52916.0,155.9661,156.1057,155.8264,155.9288,52916.0
2021-08-24 10:25:00,167.41,167.65,167.26,167.38,41516.0,155.873,156.0964,155.7333,155.845,41516.0
2021-08-24 10:30:00,167.37,167.69,167.29,167.53,37292.0,155.8357,156.1337,155.7612,155.9847,37292.0
2021-08-24 10:35:00,167.53,168.26,167.49,167.85,71261.0,155.9847,156.6644,155.9475,156.2826,71261.0
2021-08-24 10:40:00,167.75,167.85,167.43,167.61,32128.0,156.1895,156.2826,155.8916,156.0592,32128.0
2021-08-24 10:45:00,167.61,167.72,167.41,167.54,60442.0,156.0592,156.1616,155.873,155.994,60442.0
2021-08-24 10:50:00,167.54,167.9,167.39,167.8,55547.0,155.994,156.3292,155.8543,156.2361,55547.0
2021-08-24 10:55:00,167.81,168.22,167.81,168.0,216200.0,156.2454,156.6271,156.2454,156.4223,216200.0
2021-08-24 11:00:00,168.01,168.24,168.0,168.05,57289.0,156.4316,156.6458,156.4223,156.4689,57289.0
2021-08-24 11:05:00,168.05,168.1,167.8,168.07,46461.0,156.4689,156.5154,156.2361,156.4875,46461.0
2021-08-24 11:10:00,168.05,168.1,167.43,167.47,50384.0,156.4689,156.5154,155.8916,155.9288,50384.0
2021-08-24 11:15:00,167.47,167.49,167.27,167.32,70303.0,155.9288,155.9475,155.7426,155.7892,70303.0
2021-08-24 11:20:00,167.34,167.44,167.07,167.11,48351.0,155.8078,155.9009,155.5564,155.5936,48351.0
2021-08-24 11:25:00,167.14,167.19,166.31,166.31,59590.0,155.6216,155.6681,154.8488,154.8488,59590.0
2021-08-24 11:30:00,166.3,166.3,165.93,166.0,67045.0,154.8395,154.8395,154.495,154.5601,67045.0
2021-08-24 11:35:00,166.02,166.32,166.02,166.26,50180.0,154.5788,154.8581,154.5788,154.8022,50180.0
2021-08-24 11:40:00,166.27,166.56,166.22,166.48,50688.0,154.8115,155.0815,154.765,155.0071,50688.0
2021-08-24 11:45:00,166.48,166.69,166.32,166.36,34907.0,155.0071,155.2026,154.8581,154.8953,34907.0
2021-08-24 11:50:00,166.36,166.56,166.3,166.46,42057.0,154.8953,155.0815,154.8395,154.9884,42057.0
2021-08-24 11:55:00,166.46,166.76,166.44,166.53,90000.0,154.9884,155.2678,154.9698,155.0536,90000.0
2021-08-24 12:00:00,166.53,166.85,166.36,166.61,73831.0,155.0536,155.3516,154.8953,155.1281,73831.0
2021-08-24 12:05:00,166.64,166.81,166.51,166.78,85383.0,155.156,155.3143,155.035,155.2864,85383.0
2021-08-24 12:10:00,166.77,166.88,166.63,166.67,44853.0,155.2771,155.3795,155.1467,155.184,44853.0
2021-08-24 12:15:00,166.67,166.76,166.45,166.6,38478.0,155.184,155.2678,154.9791,155.1188,38478.0
2021-08-24 12:20:00,166.61,166.61,166.29,166.32,23516.0,155.1281,155.1281,154.8302,154.8581,23516.0
2021-08-24 12:25:00,166.33,166.51,166.31,166.46,51089.0,154.8674,155.035,154.8488,154.9884,51089.0
2021-08-24 12:30:00,166.47,166.72,166.39,166.72,33301.0,154.9977,155.2305,154.9233,155.2305,33301.0
2021-08-24 12:35:00,166.74,166.77,166.43,166.55,39485.0,155.2491,155.2771,154.9605,155.0722,39485.0
2021-08-24 12:40:00,166.56,166.66,166.5,166.62,42623.0,155.0815,155.1747,155.0257,155.1374,42623.0
2021-08-24 12:45:00,166.61,166.64,166.48,166.58,46455.0,155.1281,155.156,155.0071,155.1002,46455.0
2021-08-24 12:50:00,166.59,166.64,166.4,166.55,33845.0,155.1095,155.156,154.9326,155.0722,33845.0
2021-08-24 12:55:00,166.58,166.58,166.38,166.39,25237.0,155.1002,155.1002,154.914,154.9233,25237.0
2021-08-24 13:00:00,166.42,166.57,166.39,166.45,36915.0,154.9512,155.0909,154.9233,154.9791,36915.0
2021-08-24 13:05:00,166.47,166.52,166.15,166.21,27371.0,154.9977,155.0443,154.6998,154.7557,27371.0
2021-08-24 13:10:00,166.23,166.3,165.89,165.89,38398.0,154.7743,154.8395,154.4577,154.4577,38398.0
2021-08-24 13:15:00,165.9,165.95,165.5,165.54,32570.0,154.467,154.5136,154.0946,154.1318,32570.0
2021-08-24 13:20:00,165.53,165.92,165.43,165.83,42654.0,154.1225,154.4857,154.0294,154.4019,42654.0
2021-08-24 13:25:00,165.85,165.96,165.73,165.88,23224.0,154.4205,154.5229,154.3087,154.4484,23224.0
2021-08-24 13:30:00,165.88,165.91,165.67,165.8,28163.0,154.4484,154.4763,154.2529,154.3739,28163.0
2021-08-24 13:35:00,165.8,166.09,165.75,165.96,34438.0,154.3739,154.6439,154.3274,154.5229,34438.0
2021-08-24 13:40:00,165.96,166.05,165.8,165.87,28746.0,154.5229,154.6067,154.3739,154.4391,28746.0
2021-08-24 13:45:00,165.86,165.93,165.4,165.44,25484.0,154.4298,154.495,154.0015,154.0387,25484.0
2021-08-24 13:50:00,165.39,165.61,165.31,165.54,42196.0,153.9922,154.197,153.9177,154.1318,42196.0
2021-08-24 13:55:00,165.58,165.59,165.39,165.4,19771.0,154.1691,154.1784,153.9922,154.0015,19771.0
2021-08-24 14:00:00,165.38,165.41,165.0,165.0,57735.0,153.9829,154.0108,153.6291,153.6291,57735.0
2021-08-24 14:05:00,165.02,165.06,164.75,165.02,41841.0,153.6477,153.6849,153.3963,153.6477,41841.0
2021-08-24 14:10:00,164.97,165.17,164.88,165.11,36632.0,153.6011,153.7873,153.5173,153.7315,36632.0
2021-08-24 14:15:00,165.13,165.13,164.95,165.0,39717.0,153.7501,153.7501,153.5825,153.6291,39717.0
2021-08-24 14:20:00,165.0,165.2,164.93,165.16,50369.0,153.6291,153.8153,153.5639,153.778,50369.0
2021-08-24 14:25:00,165.13,165.45,165.08,165.44,21975.0,153.7501,154.048,153.7035,154.0387,21975.0
2021-08-24 14:30:00,165.45,165.72,165.45,165.6,50393.0,154.048,154.2994,154.048,154.1877,50393.0
2021-08-24 14:35:00,165.61,165.64,165.27,165.32,38662.0,154.197,154.2249,153.8804,153.927,38662.0
2021-08-24 14:40:00,165.32,165.38,165.13,165.14,27432.0,153.927,153.9829,153.7501,153.7594,27432.0
2021-08-24 14:45:00,165.15,165.16,164.94,165.09,20862.0,153.7687,153.778,153.5732,153.7129,20862.0
2021-08-24 14:50:00,165.1,165.25,165.0,165.16,33727.0,153.7222,153.8618,153.6291,153.778,33727.0
2021-08-24 14:55:00,165.14,165.26,165.0,165.01,29984.0,153.7594,153.8711,153.6291,153.6384,29984.0
2021-08-24 15:00:00,165.01,165.29,164.98,165.23,24959.0,153.6384,153.8991,153.6104,153.8432,24959.0
2021-08-24 15:05:00,165.24,165.28,164.99,165.1,47910.0,153.8525,153.8898,153.6197,153.7222,47910.0
2021-08-24 15:10:00,165.1,165.24,165.0,165.18,30103.0,153.7222,153.8525,153.6291,153.7966,30103.0
2021-08-24 15:15:00,165.19,165.21,165.02,165.02,25174.0,153.806,153.8246,153.6477,153.6477,25174.0
2021-08-24 15:20:00,165.03,165.44,165.0,165.31,30975.0,153.657,154.0387,153.6291,153.9177,30975.0
2021-08-24 15:25:00,165.33,165.4,165.04,165.17,46653.0,153.9363,154.0015,153.6663,153.7873,46653.0
2021-08-24 15:30:00,165.18,165.25,164.91,165.0,52845.0,153.7966,153.8618,153.5453,153.6291,52845.0
2021-08-24 15:35:00,165.0,165.36,164.92,165.34,65400.0,153.6291,153.9642,153.5546,153.9456,65400.0
2021-08-24 15:40:00,165.36,165.56,165.15,165.32,64281.0,153.9642,154.1505,153.7687,153.927,64281.0
2021-08-24 15:45:00,165.32,165.32,165.02,165.05,139979.0,153.927,153.927,153.6477,153.6756,139979.0
2021-08-24 15:50:00,165.02,165.71,165.0,165.63,249487.0,153.6477,154.2901,153.6291,154.2156,249487.0
2021-08-24 15:55:00,165.61,165.9,165.47,165.9,336076.0,154.197,154.467,154.0667,154.467,336076.0
2021-08-25 09:30:00,165.92,167.93,165.71,167.18,278145.0,154.4857,156.3571,154.2901,155.6588,278145.0
2021-08-25 09:35:00,167.23,167.71,166.12,166.2,121163.0,155.7054,156.1523,154.6719,154.7464,121163.0
2021-08-25 09:40:00,166.25,166.82,165.77,165.95,117690.0,154.7929,155.3236,154.346,154.5136,117690.0
2021-08-25 09:45:00,165.97,166.53,165.25,166.5,120249.0,154.5322,155.0536,153.8618,155.0257,120249.0
2021-08-25 09:50:00,166.5,166.66,165.22,165.79,230133.0,155.0257,155.1747,153.8339,154.3646,230133.0
2021-08-25 09:55:00,165.8,166.31,165.56,166.22,114040.0,154.3739,154.8488,154.1505,154.765,114040.0
2021-08-25 10:00:00,166.24,166.31,164.85,164.86,193167.0,154.7836,154.8488,153.4894,153.4987,193167.0
2021-08-25 10:05:00,164.89,165.0,164.43,164.57,136310.0,153.5266,153.6291,153.0983,153.2287,136310.0
2021-08-25 10:10:00,164.53,164.84,164.34,164.46,86928.0,153.1914,153.4801,153.0145,153.1263,86928.0
2021-08-25 10:15:00,164.47,165.02,164.12,164.87,95350.0,153.1356,153.6477,152.8097,153.508,95350.0
2021-08-25 10:20:00,164.84,165.09,164.57,164.77,132582.0,153.4801,153.7129,153.2287,153.4149,132582.0
2021-08-25 10:25:00,164.76,165.02,164.52,164.77,136854.0,153.4056,153.6477,153.1821,153.4149,136854.0
2021-08-25 10:30:00,164.78,164.93,164.0,164.06,101016.0,153.4242,153.5639,152.698,152.7538,101016.0
2021-08-25 10:35:00,164.07,164.66,163.96,164.49,130999.0,152.7631,153.3125,152.6607,153.1542,130999.0
2021-08-25 10:40:00,164.49,164.56,164.13,164.28,109601.0,153.1542,153.2194,152.819,152.9587,109601.0
2021-08-25 10:45:00,164.3,164.38,163.67,163.9,146932.0,152.9773,153.0518,152.3907,152.6049,146932.0
2021-08-25 10:50:00,163.9,164.05,163.54,163.78,107221.0,152.6049,152.7445,152.2697,152.4931,107221.0
2021-08-25 10:55:00,163.81,164.03,163.7,163.82,83840.0,152.5211,152.7259,152.4186,152.5304,83840.0
2021-08-25 11:00:00,163.84,164.07,163.58,164.04,79100.0,152.549,152.7631,152.3069,152.7352,79100.0
2021-08-25 11:05:00,164.04,164.44,164.03,164.23,126174.0,152.7352,153.1076,152.7259,152.9121,126174.0
2021-08-25 11:10:00,164.22,164.29,164.0,164.02,96545.0,152.9028,152.968,152.698,152.7166,96545.0
2021-08-25 11:15:00,163.98,164.1,163.49,163.57,94292.0,152.6793,152.7911,152.2231,152.2976,94292.0
2021-08-25 11:20:00,163.55,164.07,163.46,164.07,92861.0,152.279,152.7631,152.1952,152.7631,92861.0
2021-08-25 11:25:00,164.08,164.18,163.63,163.66,64929.0,152.7725,152.8656,152.3535,152.3814,64929.0
2021-08-25 11:30:00,163.67,163.76,163.37,163.52,50472.0,152.3907,152.4745,152.1114,152.251,50472.0
2021-08-25 11:35:00,163.53,163.57,163.16,163.29,70643.0,152.2604,152.2976,151.9159,152.0369,70643.0
2021-08-25 11:40:00,163.31,163.63,163.31,163.57,80958.0,152.0555,152.3535,152.0555,152.2976,80958.0
2021-08-25 11:45:00,163.57,163.75,163.5,163.59,67732.0,152.2976,152.4652,152.2324,152.3162,67732.0
2021-08-25 11:50:00,163.59,163.85,163.38,163.45,85432.0,152.3162,152.5583,152.1207,152.1859,85432.0
2021-08-25 11:55:00,163.46,163.54,163.32,163.4,85193.0,152.1952,152.2697,152.0648,152.1393,85193.0
2021-08-25 12:00:00,163.4,163.44,163.2,163.26,74877.0,152.1393,152.1766,151.9531,152.009,74877.0
2021-08-25 12:05:00,163.26,163.34,163.08,163.12,86170.0,152.009,152.0835,151.8414,151.8786,86170.0
2021-08-25 12:10:00,163.13,163.48,163.12,163.37,105757.0,151.8879,152.2138,151.8786,152.1114,105757.0
2021-08-25 12:15:00,163.37,164.15,163.37,164.05,125775.0,152.1114,152.8376,152.1114,152.7445,125775.0
2021-08-25 12:20:00,164.03,164.77,164.03,164.72,121087.0,152.7259,153.4149,152.7259,153.3683,121087.0
2021-08-25 12:25:00,164.69,164.91,164.61,164.84,137323.0,153.3404,153.5453,153.2659,153.4801,137323.0
2021-08-25 12:30:00,164.86,164.98,164.57,164.87,79379.0,153.4987,153.6104,153.2287,153.508,79379.0
2021-08-25 12:35:00,164.89,165.84,164.89,165.8,150572.0,153.5266,154.4112,153.5266,154.3739,150572.0
2021-08-25 12:40:00,165.78,166.06,165.39,165.39,168167.0,154.3553,154.616,153.9922,153.9922,168167.0
2021-08-25 12:45:00,165.4,165.58,164.98,164.98,105969.0,154.0015,154.1691,153.6104,153.6104,105969.0
2021-08-25 12:50:00,164.95,165.44,164.79,165.31,103180.0,153.5825,154.0387,153.4335,153.9177,103180.0
2021-08-25 12:55:00,165.3,165.5,165.23,165.4,76872.0,153.9084,154.0946,153.8432,154.0015,76872.0
2021-08-25 13:00:00,165.4,165.84,165.33,165.78,78669.0,154.0015,154.4112,153.9363,154.3553,78669.0
2021-08-25 13:05:00,165.8,166.45,165.66,166.3,105493.0,154.3739,154.9791,154.2436,154.8395,105493.0
2021-08-25 13:10:00,166.32,166.54,166.1,166.28,71878.0,154.8581,155.0629,154.6532,154.8208,71878.0
2021-08-25 13:15:00,166.31,166.79,166.29,166.43,115495.0,154.8488,155.2957,154.8302,154.9605,115495.0
2021-08-25 13:20:00,166.45,167.15,166.41,167.07,114831.0,154.9791,155.6309,154.9419,155.5564,114831.0
2021-08-25 13:25:00,167.06,167.22,166.75,166.8,88352.0,155.5471,155.6961,155.2585,155.305,88352.0
2021-08-25 13:30:00,166.81,167.13,166.74,166.8,66820.0,155.3143,155.6123,155.2491,155.305,66820.0
2021-08-25 13:35:00,166.8,166.87,166.46,166.46,77060.0,155.305,155.3702,154.9884,154.9884,77060.0
2021-08-25 13:40:00,166.45,166.99,166.44,166.72,91505.0,154.9791,155.4819,154.9698,155.2305,91505.0
2021-08-25 13:45:00,166.69,166.95,166.46,166.51,122669.0,155.2026,155.4447,154.9884,155.035,122669.0
2021-08-25 13:50:00,166.49,166.91,166.37,166.61,95672.0,155.0164,155.4074,154.9046,155.1281,95672.0
2021-08-25 13:55:00,166.6,166.72,166.52,166.61,76841.0,155.1188,155.2305,155.0443,155.1281,76841.0
2021-08-25 14:00:00,166.6,166.72,166.43,166.56,77829.0,155.1188,155.2305,154.9605,155.0815,77829.0
2021-08-25 14:05:00,166.55,167.14,166.48,166.98,103626.0,155.0722,155.6216,155.0071,155.4726,103626.0
2021-08-25 14:10:00,166.98,167.05,166.5,166.54,72680.0,155.4726,155.5378,155.0257,155.0629,72680.0
2021-08-25 14:15:00,166.56,166.58,165.88,165.91,85290.0,155.0815,155.1002,154.4484,154.4763,85290.0
2021-08-25 14:20:00,165.92,166.07,165.78,166.07,82348.0,154.4857,154.6253,154.3553,154.6253,82348.0
2021-08-25 14:25:00,166.08,166.11,165.59,165.68,80864.0,154.6346,154.6626,154.1784,154.2622,80864.0
2021-08-25 14:30:00,165.66,166.08,165.6,165.67,71363.0,154.2436,154.6346,154.1877,154.2529,71363.0
2021-08-25 14:35:00,165.68,165.69,165.25,165.39,88357.0,154.2622,154.2715,153.8618,153.9922,88357.0
2021-08-25 14:40:00,165.43,165.84,165.42,165.83,46174.0,154.0294,154.4112,154.0201,154.4019,46174.0
2021-08-25 14:45:00,165.81,166.15,165.72,165.82,82599.0,154.3832,154.6998,154.2994,154.3925,82599.0
2021-08-25 14:50:00,165.84,166.03,165.77,165.86,68999.0,154.4112,154.5881,154.346,154.4298,68999.0
2021-08-25 14:55:00,165.86,166.04,165.56,165.59,88094.0,154.4298,154.5974,154.1505,154.1784,88094.0
2021-08-25 15:00:00,165.59,165.9,165.59,165.64,103725.0,154.1784,154.467,154.1784,154.2249,103725.0
2021-08-25 15:05:00,165.63,165.8,165.5,165.66,136630.0,154.2156,154.3739,154.0946,154.2436,136630.0
2021-08-25 15:10:00,165.65,165.99,165.65,165.74,87403.0,154.2343,154.5508,154.2343,154.3181,87403.0
2021-08-25 15:15:00,165.74,166.02,165.73,165.86,79825.0,154.3181,154.5788,154.3087,154.4298,79825.0
2021-08-25 15:20:00,165.87,166.03,165.81,166.02,84875.0,154.4391,154.5881,154.3832,154.5788,84875.0
2021-08-25 15:25:00,166.02,166.37,166.01,166.26,118505.0,154.5788,154.9046,154.5694,154.8022,118505.0
2021-08-25 15:30:00,166.26,166.49,166.08,166.34,167696.0,154.8022,155.0164,154.6346,154.8767,167696.0
2021-08-25 15:35:00,166.33,166.46,165.86,165.98,148967.0,154.8674,154.9884,154.4298,154.5415,148967.0
2021-08-25 15:40:00,165.99,166.51,165.96,166.02,196496.0,154.5508,155.035,154.5229,154.5788,196496.0
2021-08-25 15:45:00,166.03,166.1,165.5,165.56,225501.0,154.5881,154.6532,154.0946,154.1505,225501.0
2021-08-25 15:50:00,165.57,165.73,163.67,163.8,563856.0,154.1598,154.3087,152.3907,152.5118,563856.0
2021-08-25 15:55:00,163.83,165.52,163.68,163.91,1395553.0,152.5397,154.1132,152.4,152.6142,1395553.0
2021-08-26 09:30:00,165.0,165.09,164.21,164.52,338410.0,154.2624,154.3466,153.5239,153.8137,338410.0
2021-08-26 09:35:00,164.47,164.49,163.69,163.88,145741.0,153.7669,153.7856,153.0377,153.2153,145741.0
2021-08-26 09:40:00,163.89,164.1,163.8,164.01,131379.0,153.2247,153.421,153.1405,153.3369,131379.0
2021-08-26 09:45:00,164.0,164.6,163.87,164.58,100944.0,153.3275,153.8885,153.206,153.8698,100944.0
2021-08-26 09:50:00,164.56,165.52,164.5,165.45,150688.0,153.8511,154.7486,153.795,154.6832,150688.0
2021-08-26 09:55:00,165.46,166.14,165.37,166.08,98603.0,154.6925,155.3283,154.6084,155.2722,98603.0
2021-08-26 10:00:00,166.04,166.48,165.92,166.34,160075.0,155.2348,155.6461,155.1226,155.5152,160075.0
2021-08-26 10:05:00,166.33,166.44,165.99,166.41,59651.0,155.5059,155.6087,155.188,155.5807,59651.0
2021-08-26 10:10:00,166.4,166.71,166.24,166.64,92380.0,155.5713,155.8612,155.4217,155.7957,92380.0
2021-08-26 10:15:00,166.62,166.66,166.25,166.36,56724.0,155.777,155.8144,155.4311,155.5339,56724.0
2021-08-26 10:20:00,166.33,166.36,165.84,165.86,52692.0,155.5059,155.5339,155.0478,155.0665,52692.0
2021-08-26 10:25:00,165.86,166.06,165.17,165.99,91157.0,155.0665,155.2535,154.4214,155.188,91157.0
2021-08-26 10:30:00,165.98,166.51,165.92,166.49,67871.0,155.1787,155.6742,155.1226,155.6555,67871.0
2021-08-26 10:35:00,166.5,166.75,166.27,166.28,66063.0,155.6648,155.8986,155.4498,155.4591,66063.0
2021-08-26 10:40:00,166.27,166.28,165.65,166.08,68095.0,155.4498,155.4591,154.8701,155.2722,68095.0
2021-08-26 10:45:00,166.09,166.82,166.06,166.74,47871.0,155.2815,155.964,155.2535,155.8892,47871.0
2021-08-26 10:50:00,166.75,166.76,166.25,166.64,45474.0,155.8986,155.9079,155.4311,155.7957,45474.0
2021-08-26 10:55:00,166.64,166.68,166.49,166.6,58416.0,155.7957,155.8331,155.6555,155.7583,58416.0
2021-08-26 11:00:00,166.57,166.58,165.85,166.25,39261.0,155.7303,155.7396,155.0571,155.4311,39261.0
2021-08-26 11:05:00,166.23,166.39,165.96,166.39,37341.0,155.4124,155.562,155.16,155.562,37341.0
2021-08-26 11:10:00,166.38,166.6,166.28,166.56,39044.0,155.5526,155.7583,155.4591,155.7209,39044.0
2021-08-26 11:15:00,166.6,167.01,166.47,166.91,58931.0,155.7583,156.1416,155.6368,156.0481,58931.0
2021-08-26 11:20:00,166.89,166.99,166.56,166.62,31810.0,156.0294,156.1229,155.7209,155.777,31810.0
2021-08-26 11:25:00,166.62,166.65,166.43,166.57,25067.0,155.777,155.8051,155.5994,155.7303,25067.0
2021-08-26 11:30:00,166.57,166.61,166.32,166.59,34705.0,155.7303,155.7677,155.4965,155.749,34705.0
2021-08-26 11:35:00,166.59,166.6,166.4,166.48,16043.0,155.749,155.7583,155.5713,155.6461,16043.0
2021-08-26 11:40:00,166.51,166.59,166.21,166.22,14427.0,155.6742,155.749,155.3937,155.403,14427.0
2021-08-26 11:45:00,166.2,166.46,166.18,166.34,13994.0,155.3844,155.6274,155.3657,155.5152,13994.0
2021-08-26 11:50:00,166.34,166.57,166.34,166.36,14395.0,155.5152,155.7303,155.5152,155.5339,14395.0
2021-08-26 11:55:00,166.34,166.61,166.31,166.56,22813.0,155.5152,155.7677,155.4872,155.7209,22813.0
2021-08-26 12:00:00,166.52,166.81,166.47,166.8,41387.0,155.6835,155.9547,155.6368,155.9453,41387.0
2021-08-26 12:05:00,166.8,167.25,166.7,167.22,49157.0,155.9453,156.366,155.8518,156.338,49157.0
2021-08-26 12:10:00,167.25,167.48,167.2,167.22,45814.0,156.366,156.5811,156.3193,156.338,45814.0
2021-08-26 12:15:00,167.25,167.33,167.07,167.15,30143.0,156.366,156.4408,156.1977,156.2725,30143.0
2021-08-26 12:20:00,167.15,167.51,167.14,167.48,64477.0,156.2725,156.6091,156.2632,156.5811,64477.0
2021-08-26 12:25:00,167.5,167.69,167.5,167.57,25821.0,156.5998,156.7774,156.5998,156.6652,25821.0
2021-08-26 12:30:00,167.55,167.55,167.17,167.34,36393.0,156.6465,156.6465,156.2912,156.4502,36393.0
2021-08-26 12:35:00,167.34,167.64,167.31,167.64,33015.0,156.4502,156.7306,156.4221,156.7306,33015.0
2021-08-26 12:40:00,167.65,167.89,167.57,167.85,37743.0,156.74,156.9644,156.6652,156.927,37743.0
2021-08-26 12:45:00,167.85,168.0,167.78,167.85,40051.0,156.927,157.0672,156.8615,156.927,40051.0
2021-08-26 12:50:00,167.9,167.92,167.65,167.65,16326.0,156.9737,156.9924,156.74,156.74,16326.0
2021-08-26 12:55:00,167.61,167.82,167.56,167.8,24923.0,156.7026,156.8989,156.6558,156.8802,24923.0
2021-08-26 13:00:00,167.76,167.8,167.62,167.62,20118.0,156.8428,156.8802,156.7119,156.7119,20118.0
2021-08-26 13:05:00,167.62,167.64,167.39,167.41,40850.0,156.7119,156.7306,156.4969,156.5156,40850.0
2021-08-26 13:10:00,167.42,167.65,167.42,167.59,33742.0,156.525,156.74,156.525,156.6839,33742.0
2021-08-26 13:15:00,167.6,168.45,167.6,168.38,122870.0,156.6932,157.4879,156.6932,157.4225,122870.0
2021-08-26 13:20:00,168.39,168.48,168.17,168.18,34438.0,157.4318,157.516,157.2262,157.2355,34438.0
2021-08-26 13:25:00,168.2,168.33,168.11,168.28,46206.0,157.2542,157.3757,157.1701,157.329,46206.0
2021-08-26 13:30:00,168.28,168.31,168.04,168.11,34024.0,157.329,157.357,157.1046,157.1701,34024.0
2021-08-26 13:35:00,168.1,168.11,167.87,168.11,19064.0,157.1607,157.1701,156.9457,157.1701,19064.0
2021-08-26 13:40:00,168.07,168.29,168.02,168.2,14062.0,157.1327,157.3383,157.0859,157.2542,14062.0
2021-08-26 13:45:00,168.2,168.22,168.07,168.09,13916.0,157.2542,157.2729,157.1327,157.1514,13916.0
2021-08-26 13:50:00,168.11,168.14,167.95,167.97,20340.0,157.1701,157.1981,157.0205,157.0392,20340.0
2021-08-26 13:55:00,167.95,168.07,167.89,167.99,26255.0,157.0205,157.1327,156.9644,157.0579,26255.0
2021-08-26 14:00:00,167.99,168.09,167.9,168.03,23139.0,157.0579,157.1514,156.9737,157.0953,23139.0
2021-08-26 14:05:00,168.07,168.12,167.82,167.88,20765.0,157.1327,157.1794,156.8989,156.955,20765.0
2021-08-26 14:10:00,167.9,167.91,167.68,167.77,22071.0,156.9737,156.9831,156.768,156.8522,22071.0
2021-08-26 14:15:00,167.78,168.18,167.77,167.96,21162.0,156.8615,157.2355,156.8522,157.0298,21162.0
2021-08-26 14:20:00,167.96,168.05,167.89,167.9,14282.0,157.0298,157.114,156.9644,156.9737,14282.0
2021-08-26 14:25:00,167.9,167.98,167.78,167.89,24495.0,156.9737,157.0485,156.8615,156.9644,24495.0
2021-08-26 14:30:00,167.89,167.91,167.76,167.81,28035.0,156.9644,156.9831,156.8428,156.8896,28035.0
2021-08-26 14:35:00,167.82,167.83,167.56,167.58,19913.0,156.8989,156.9083,156.6558,156.6745,19913.0
2021-08-26 14:40:00,167.58,167.62,167.48,167.56,21385.0,156.6745,156.7119,156.5811,156.6558,21385.0
2021-08-26 14:45:00,167.51,167.55,167.28,167.28,30192.0,156.6091,156.6465,156.3941,156.3941,30192.0
2021-08-26 14:50:00,167.3,167.3,167.12,167.15,31524.0,156.4128,156.4128,156.2445,156.2725,31524.0
2021-08-26 14:55:00,167.15,167.18,167.02,167.11,26452.0,156.2725,156.3006,156.151,156.2351,26452.0
2021-08-26 15:00:00,167.07,167.07,166.61,166.63,31628.0,156.1977,156.1977,155.7677,155.7864,31628.0
2021-08-26 15:05:00,166.62,166.62,166.39,166.47,28226.0,155.777,155.777,155.562,155.6368,28226.0
2021-08-26 15:10:00,166.47,166.64,166.31,166.64,22234.0,155.6368,155.7957,155.4872,155.7957,22234.0
2021-08-26 15:15:00,166.65,167.4,166.63,167.35,84815.0,155.8051,156.5063,155.7864,156.4595,84815.0
2021-08-26 15:20:00,167.36,167.42,167.18,167.18,28019.0,156.4689,156.525,156.3006,156.3006,28019.0
2021-08-26 15:25:00,167.17,167.38,167.1,167.24,23322.0,156.2912,156.4876,156.2258,156.3567,23322.0
2021-08-26 15:30:00,167.25,167.35,167.12,167.25,42747.0,156.366,156.4595,156.2445,156.366,42747.0
2021-08-26 15:35:00,167.28,167.48,166.96,166.96,58863.0,156.3941,156.5811,156.0949,156.0949,58863.0
2021-08-26 15:40:00,166.98,167.29,166.94,166.97,42465.0,156.1136,156.4034,156.0762,156.1042,42465.0
2021-08-26 15:45:00,166.98,167.07,166.67,166.81,80121.0,156.1136,156.1977,155.8238,155.9547,80121.0
2021-08-26 15:50:00,166.83,167.1,166.78,166.96,151934.0,155.9734,156.2258,155.9266,156.0949,151934.0
2021-08-26 15:55:00,166.97,167.45,166.97,167.35,246639.0,156.1042,156.553,156.1042,156.4595,246639.0
2021-08-27 09:30:00,167.44,169.17,166.55,168.53,268237.0,156.5437,158.1611,155.7116,157.5627,268237.0
2021-08-27 09:35:00,168.6,168.95,167.79,168.12,60697.0,157.6282,157.9554,156.8709,157.1794,60697.0
2021-08-27 09:40:00,168.13,169.17,168.07,168.95,68585.0,157.1888,158.1611,157.1327,157.9554,68585.0
2021-08-27 09:45:00,168.97,169.25,168.7,169.03,73657.0,157.9741,158.2359,157.7217,158.0302,73657.0
2021-08-27 09:50:00,169.01,169.08,168.65,168.75,54442.0,158.0115,158.0769,157.6749,157.7684,54442.0
2021-08-27 09:55:00,168.76,168.79,168.48,168.51,43718.0,157.7778,157.8058,157.516,157.544,43718.0
2021-08-27 10:00:00,168.53,169.62,168.32,169.62,154619.0,157.5627,158.5818,157.3664,158.5818,154619.0
2021-08-27 10:05:00,169.65,169.73,169.2,169.35,80775.0,158.6098,158.6846,158.1891,158.3294,80775.0
2021-08-27 10:10:00,169.35,169.67,169.31,169.49,66104.0,158.3294,158.6285,158.292,158.4603,66104.0
2021-08-27 10:15:00,169.51,169.6,168.57,168.65,55829.0,158.4789,158.5631,157.6001,157.6749,55829.0
2021-08-27 10:20:00,168.66,169.31,168.66,169.15,30492.0,157.6843,158.292,157.6843,158.1424,30492.0
2021-08-27 10:25:00,169.21,169.21,168.71,168.93,26382.0,158.1985,158.1985,157.731,157.9367,26382.0
2021-08-27 10:30:00,168.95,168.96,168.51,168.78,31453.0,157.9554,157.9647,157.544,157.7965,31453.0
2021-08-27 10:35:00,168.78,168.79,168.1,168.6,55798.0,157.7965,157.8058,157.1607,157.6282,55798.0
2021-08-27 10:40:00,168.62,169.26,168.55,169.18,81876.0,157.6469,158.2452,157.5814,158.1704,81876.0
2021-08-27 10:45:00,169.22,169.56,169.2,169.47,59007.0,158.2078,158.5257,158.1891,158.4416,59007.0
2021-08-27 10:50:00,169.47,169.81,169.46,169.52,54284.0,158.4416,158.7594,158.4322,158.4883,54284.0
2021-08-27 10:55:00,169.51,169.7,169.34,169.37,30506.0,158.4789,158.6566,158.32,158.3481,30506.0
2021-08-27 11:00:00,169.36,169.58,169.29,169.34,38128.0,158.3387,158.5444,158.2733,158.32,38128.0
2021-08-27 11:05:00,169.36,169.43,168.99,169.0,38611.0,158.3387,158.4042,157.9928,158.0021,38611.0
2021-08-27 11:10:00,169.0,169.0,168.51,168.53,65750.0,158.0021,158.0021,157.544,157.5627,65750.0
2021-08-27 11:15:00,168.55,168.7,168.26,168.3,46419.0,157.5814,157.7217,157.3103,157.3477,46419.0
2021-08-27 11:20:00,168.32,168.33,167.76,167.76,45724.0,157.3664,157.3757,156.8428,156.8428,45724.0
2021-08-27 11:25:00,167.74,167.81,167.38,167.41,81051.0,156.8241,156.8896,156.4876,156.5156,81051.0
2021-08-27 11:30:00,167.36,167.36,167.06,167.15,53455.0,156.4689,156.4689,156.1884,156.2725,53455.0
2021-08-27 11:35:00,167.11,167.35,167.01,167.17,54875.0,156.2351,156.4595,156.1416,156.2912,54875.0
2021-08-27 11:40:00,167.2,167.57,167.15,167.54,26294.0,156.3193,156.6652,156.2725,156.6371,26294.0
2021-08-27 11:45:00,167.56,167.81,167.56,167.68,24846.0,156.6558,156.8896,156.6558,156.768,24846.0
2021-08-27 11:50:00,167.69,167.85,167.59,167.65,33407.0,156.7774,156.927,156.6839,156.74,33407.0
2021-08-27 11:55:00,167.63,167.69,167.33,167.33,55285.0,156.7213,156.7774,156.4408,156.4408,55285.0
2021-08-27 12:00:00,167.35,167.55,167.25,167.36,20810.0,156.4595,156.6465,156.366,156.4689,20810.0
2021-08-27 12:05:00,167.37,167.44,167.26,167.29,23213.0,156.4782,156.5437,156.3754,156.4034,23213.0
2021-08-27 12:10:00,167.28,167.31,166.97,166.98,31613.0,156.3941,156.4221,156.1042,156.1136,31613.0
2021-08-27 12:15:00,166.98,167.11,166.93,167.04,19951.0,156.1136,156.2351,156.0668,156.1697,19951.0
2021-08-27 12:20:00,167.04,167.18,167.04,167.11,21953.0,156.1697,156.3006,156.1697,156.2351,21953.0
2021-08-27 12:25:00,167.11,167.24,167.07,167.09,31224.0,156.2351,156.3567,156.1977,156.2164,31224.0
2021-08-27 12:30:00,167.09,167.16,167.08,167.15,14912.0,156.2164,156.2819,156.2071,156.2725,14912.0
2021-08-27 12:35:00,167.16,167.23,167.11,167.15,14809.0,156.2819,156.3473,156.2351,156.2725,14809.0
2021-08-27 12:40:00,167.14,167.21,167.11,167.14,10450.0,156.2632,156.3286,156.2351,156.2632,10450.0
2021-08-27 12:45:00,167.14,167.21,167.1,167.14,13555.0,156.2632,156.3286,156.2258,156.2632,13555.0
2021-08-27 12:50:00,167.15,167.28,167.14,167.28,13312.0,156.2725,156.3941,156.2632,156.3941,13312.0
2021-08-27 12:55:00,167.28,167.42,167.22,167.27,19566.0,156.3941,156.525,156.338,156.3847,19566.0
2021-08-27 13:00:00,167.27,167.84,167.26,167.76,40219.0,156.3847,156.9176,156.3754,156.8428,40219.0
2021-08-27 13:05:00,167.76,167.78,167.48,167.57,17490.0,156.8428,156.8615,156.5811,156.6652,17490.0
2021-08-27 13:10:00,167.59,167.6,167.25,167.28,14554.0,156.6839,156.6932,156.366,156.3941,14554.0
2021-08-27 13:15:00,167.28,167.43,167.23,167.26,14636.0,156.3941,156.5343,156.3473,156.3754,14636.0
2021-08-27 13:20:00,167.27,167.41,167.26,167.4,11801.0,156.3847,156.5156,156.3754,156.5063,11801.0
2021-08-27 13:25:00,167.4,167.46,167.33,167.39,16946.0,156.5063,156.5624,156.4408,156.4969,16946.0
2021-08-27 13:30:00,167.4,167.8,167.3,167.8,21447.0,156.5063,156.8802,156.4128,156.8802,21447.0
2021-08-27 13:35:00,167.79,167.8,167.54,167.55,12657.0,156.8709,156.8802,156.6371,156.6465,12657.0
2021-08-27 13:40:00,167.54,167.56,167.46,167.48,14363.0,156.6371,156.6558,156.5624,156.5811,14363.0
2021-08-27 13:45:00,167.47,167.53,167.29,167.33,14390.0,156.5717,156.6278,156.4034,156.4408,14390.0
2021-08-27 13:50:00,167.31,167.44,167.31,167.37,14029.0,156.4221,156.5437,156.4221,156.4782,14029.0
2021-08-27 13:55:00,167.38,167.55,167.38,167.54,18260.0,156.4876,156.6465,156.4876,156.6371,18260.0
2021-08-27 14:00:00,167.54,167.56,167.26,167.38,18182.0,156.6371,156.6558,156.3754,156.4876,18182.0
2021-08-27 14:05:00,167.39,167.48,167.37,167.44,17416.0,156.4969,156.5811,156.4782,156.5437,17416.0
2021-08-27 14:10:00,167.46,167.6,167.42,167.59,25261.0,156.5624,156.6932,156.525,156.6839,25261.0
2021-08-27 14:15:00,167.57,167.58,167.31,167.33,20502.0,156.6652,156.6745,156.4221,156.4408,20502.0
2021-08-27 14:20:00,167.34,167.36,167.12,167.17,15949.0,156.4502,156.4689,156.2445,156.2912,15949.0
2021-08-27 14:25:00,167.17,167.2,167.06,167.09,10960.0,156.2912,156.3193,156.1884,156.2164,10960.0
2021-08-27 14:30:00,167.09,167.11,166.98,167.05,31654.0,156.2164,156.2351,156.1136,156.179,31654.0
2021-08-27 14:35:00,167.06,167.13,167.01,167.08,15641.0,156.1884,156.2538,156.1416,156.2071,15641.0
2021-08-27 14:40:00,167.09,167.3,167.09,167.29,12070.0,156.2164,156.4128,156.2164,156.4034,12070.0
2021-08-27 14:45:00,167.28,167.41,167.28,167.39,19844.0,156.3941,156.5156,156.3941,156.4969,19844.0
2021-08-27 14:50:00,167.39,167.47,167.36,167.39,14898.0,156.4969,156.5717,156.4689,156.4969,14898.0
2021-08-27 14:55:00,167.37,167.54,167.36,167.52,18762.0,156.4782,156.6371,156.4689,156.6185,18762.0
2021-08-27 15:00:00,167.52,167.62,167.45,167.62,18358.0,156.6185,156.7119,156.553,156.7119,18358.0
2021-08-27 15:05:00,167.61,167.61,167.52,167.54,20739.0,156.7026,156.7026,156.6185,156.6371,20739.0
2021-08-27 15:10:00,167.54,167.6,167.48,167.6,17344.0,156.6371,156.6932,156.5811,156.6932,17344.0
2021-08-27 15:15:00,167.59,167.63,167.5,167.51,23535.0,156.6839,156.7213,156.5998,156.6091,23535.0
2021-08-27 15:20:00,167.49,167.55,167.45,167.52,31304.0,156.5904,156.6465,156.553,156.6185,31304.0
2021-08-27 15:25:00,167.52,167.54,167.32,167.32,28289.0,156.6185,156.6371,156.4315,156.4315,28289.0
2021-08-27 15:30:00,167.32,167.32,166.93,166.98,41805.0,156.4315,156.4315,156.0668,156.1136,41805.0
2021-08-27 15:35:00,166.98,167.01,166.75,166.83,44067.0,156.1136,156.1416,155.8986,155.9734,44067.0
2021-08-27 15:40:00,166.84,166.89,166.8,166.89,41757.0,155.9827,156.0294,155.9453,156.0294,41757.0
2021-08-27 15:45:00,166.88,167.03,166.81,166.91,70028.0,156.0201,156.1603,155.9547,156.0481,70028.0
2021-08-27 15:50:00,166.92,167.0,166.52,166.57,226139.0,156.0575,156.1323,155.6835,155.7303,226139.0
2021-08-27 15:55:00,166.57,166.73,166.17,166.49,519763.0,155.7303,155.8799,155.3563,155.6555,519763.0
2021-08-30 09:30:00,166.97,168.15,166.85,168.0,155186.0,156.1042,157.2075,155.9921,157.0672,155186.0
2021-08-30 09:35:00,168.0,168.27,167.59,167.94,97442.0,157.0672,157.3196,156.6839,157.0111,97442.0
2021-08-30 09:40:00,168.02,168.25,166.88,166.9,79676.0,157.0859,157.3009,156.0201,156.0388,79676.0
2021-08-30 09:45:00,166.85,167.38,166.65,167.16,93902.0,155.9921,156.4876,155.8051,156.2819,93902.0
2021-08-30 09:50:00,167.19,167.88,167.14,167.61,45850.0,156.3099,156.955,156.2632,156.7026,45850.0
2021-08-30 09:55:00,167.61,167.87,167.58,167.64,30624.0,156.7026,156.9457,156.6745,156.7306,30624.0
2021-08-30 10:00:00,167.6,167.82,167.47,167.78,50994.0,156.6932,156.8989,156.5717,156.8615,50994.0
2021-08-30 10:05:00,167.77,167.93,167.6,167.73,66194.0,156.8522,157.0018,156.6932,156.8148,66194.0
2021-08-30 10:10:00,167.73,168.01,167.58,167.58,31968.0,156.8148,157.0766,156.6745,156.6745,31968.0
2021-08-30 10:15:00,167.64,167.67,167.0,167.08,32135.0,156.7306,156.7587,156.1323,156.2071,32135.0
2021-08-30 10:20:00,167.1,167.31,167.09,167.28,27083.0,156.2258,156.4221,156.2164,156.3941,27083.0
2021-08-30 10:25:00,167.26,167.38,167.15,167.21,23639.0,156.3754,156.4876,156.2725,156.3286,23639.0
2021-08-30 10:30:00,167.16,167.58,167.15,167.57,27353.0,156.2819,156.6745,156.2725,156.6652,27353.0
2021-08-30 10:35:00,167.61,167.62,167.18,167.37,16962.0,156.7026,156.7119,156.3006,156.4782,16962.0
2021-08-30 10:40:00,167.38,167.5,167.02,167.12,20554.0,156.4876,156.5998,156.151,156.2445,20554.0
2021-08-30 10:45:00,167.1,167.45,166.95,167.41,19017.0,156.2258,156.553,156.0855,156.5156,19017.0
2021-08-30 10:50:00,167.42,167.6,167.29,167.6,17241.0,156.525,156.6932,156.4034,156.6932,17241.0
2021-08-30 10:55:00,167.6,167.69,167.57,167.6,17694.0,156.6932,156.7774,156.6652,156.6932,17694.0
2021-08-30 11:00:00,167.6,167.64,167.4,167.44,17837.0,156.6932,156.7306,156.5063,156.5437,17837.0
2021-08-30 11:05:00,167.41,167.42,167.17,167.21,12116.0,156.5156,156.525,156.2912,156.3286,12116.0
2021-08-30 11:10:00,167.22,167.48,167.13,167.42,9347.0,156.338,156.5811,156.2538,156.525,9347.0
2021-08-30 11:15:00,167.43,167.48,166.96,166.96,14792.0,156.5343,156.5811,156.0949,156.0949,14792.0
2021-08-30 11:20:00,166.99,167.43,166.99,167.4,60378.0,156.1229,156.5343,156.1229,156.5063,60378.0
2021-08-30 11:25:00,167.37,167.5,167.23,167.23,91975.0,156.4782,156.5998,156.3473,156.3473,91975.0
2021-08-30 11:30:00,167.24,167.25,167.05,167.12,15208.0,156.3567,156.366,156.179,156.2445,15208.0
2021-08-30 11:35:00,167.11,167.11,166.88,166.97,21803.0,156.2351,156.2351,156.0201,156.1042,21803.0
2021-08-30 11:40:00,166.97,167.14,166.96,167.04,13535.0,156.1042,156.2632,156.0949,156.1697,13535.0
2021-08-30 11:45:00,167.05,167.12,166.95,167.04,25663.0,156.179,156.2445,156.0855,156.1697,25663.0
2021-08-30 11:50:00,167.05,167.21,166.96,167.18,25793.0,156.179,156.3286,156.0949,156.3006,25793.0
2021-08-30 11:55:00,167.21,167.41,167.21,167.34,13878.0,156.3286,156.5156,156.3286,156.4502,13878.0
2021-08-30 12:00:00,167.31,167.36,167.06,167.1,26192.0,156.4221,156.4689,156.1884,156.2258,26192.0
2021-08-30 12:05:00,167.1,167.26,167.1,167.26,8523.0,156.2258,156.3754,156.2258,156.3754,8523.0
2021-08-30 12:10:00,167.28,167.3,167.15,167.17,5054.0,156.3941,156.4128,156.2725,156.2912,5054.0
2021-08-30 12:15:00,167.15,167.22,167.05,167.09,9507.0,156.2725,156.338,156.179,156.2164,9507.0
2021-08-30 12:20:00,167.1,167.27,167.1,167.27,8849.0,156.2258,156.3847,156.2258,156.3847,8849.0
2021-08-30 12:25:00,167.27,167.27,167.16,167.2,8413.0,156.3847,156.3847,156.2819,156.3193,8413.0
2021-08-30 12:30:00,167.21,167.34,167.21,167.3,9468.0,156.3286,156.4502,156.3286,156.4128,9468.0
2021-08-30 12:35:00,167.3,167.31,167.2,167.29,7481.0,156.4128,156.4221,156.3193,156.4034,7481.0
2021-08-30 12:40:00,167.28,167.28,167.09,167.11,6443.0,156.3941,156.3941,156.2164,156.2351,6443.0
2021-08-30 12:45:00,167.12,167.21,167.05,167.15,9627.0,156.2445,156.3286,156.179,156.2725,9627.0
2021-08-30 12:50:00,167.14,167.25,166.96,167.25,20346.0,156.2632,156.366,156.0949,156.366,20346.0
2021-08-30 12:55:00,167.26,167.34,167.13,167.16,17458.0,156.3754,156.4502,156.2538,156.2819,17458.0
2021-08-30 13:00:00,167.17,167.29,167.16,167.23,11698.0,156.2912,156.4034,156.2819,156.3473,11698.0
2021-08-30 13:05:00,167.24,167.48,167.24,167.47,14595.0,156.3567,156.5811,156.3567,156.5717,14595.0
2021-08-30 13:10:00,167.48,167.54,167.44,167.44,19852.0,156.5811,156.6371,156.5437,156.5437,19852.0
2021-08-30 13:15:00,167.44,167.5,167.31,167.33,11235.0,156.5437,156.5998,156.4221,156.4408,11235.0
2021-08-30 13:20:00,167.31,167.42,167.28,167.41,9306.0,156.4221,156.525,156.3941,156.5156,9306.0
2021-08-30 13:25:00,167.44,167.48,167.37,167.43,14782.0,156.5437,156.5811,156.4782,156.5343,14782.0
2021-08-30 13:30:00,167.4,167.42,167.3,167.38,8028.0,156.5063,156.525,156.4128,156.4876,8028.0
2021-08-30 13:35:00,167.38,167.38,167.12,167.14,13274.0,156.4876,156.4876,156.2445,156.2632,13274.0
2021-08-30 13:40:00,167.16,167.3,167.08,167.29,20366.0,156.2819,156.4128,156.2071,156.4034,20366.0
2021-08-30 13:45:00,167.28,167.44,167.27,167.44,12737.0,156.3941,156.5437,156.3847,156.5437,12737.0
2021-08-30 13:50:00,167.45,167.49,167.38,167.38,12839.0,156.553,156.5904,156.4876,156.4876,12839.0
2021-08-30 13:55:00,167.38,167.44,167.37,167.4,14276.0,156.4876,156.5437,156.4782,156.5063,14276.0
2021-08-30 14:00:00,167.39,167.47,167.35,167.46,14440.0,156.4969,156.5717,156.4595,156.5624,14440.0
2021-08-30 14:05:00,167.46,167.48,167.32,167.38,15215.0,156.5624,156.5811,156.4315,156.4876,15215.0
2021-08-30 14:10:00,167.37,167.42,167.33,167.35,14632.0,156.4782,156.525,156.4408,156.4595,14632.0
2021-08-30 14:15:00,167.36,167.41,167.32,167.32,9916.0,156.4689,156.5156,156.4315,156.4315,9916.0
2021-08-30 14:20:00,167.32,167.34,167.18,167.26,10030.0,156.4315,156.4502,156.3006,156.3754,10030.0
2021-08-30 14:25:00,167.27,167.32,167.21,167.31,10572.0,156.3847,156.4315,156.3286,156.4221,10572.0
2021-08-30 14:30:00,167.3,167.31,167.12,167.13,12128.0,156.4128,156.4221,156.2445,156.2538,12128.0
2021-08-30 14:35:00,167.13,167.14,167.02,167.02,10189.0,156.2538,156.2632,156.151,156.151,10189.0
2021-08-30 14:40:00,167.02,167.16,167.02,167.12,13153.0,156.151,156.2819,156.151,156.2445,13153.0
2021-08-30 14:45:00,167.12,167.26,167.08,167.26,7880.0,156.2445,156.3754,156.2071,156.3754,7880.0
2021-08-30 14:50:00,167.26,167.27,167.19,167.22,7993.0,156.3754,156.3847,156.3099,156.338,7993.0
2021-08-30 14:55:00,167.22,167.22,167.15,167.2,15831.0,156.338,156.338,156.2725,156.3193,15831.0
2021-08-30 15:00:00,167.19,167.27,167.09,167.14,15690.0,156.3099,156.3847,156.2164,156.2632,15690.0
2021-08-30 15:05:00,167.13,167.23,167.12,167.2,14984.0,156.2538,156.3473,156.2445,156.3193,14984.0
2021-08-30 15:10:00,167.21,167.27,167.19,167.23,24273.0,156.3286,156.3847,156.3099,156.3473,24273.0
2021-08-30 15:15:00,167.22,167.22,167.09,167.12,19179.0,156.338,156.338,156.2164,156.2445,19179.0
2021-08-30 15:20:00,167.11,167.11,167.0,167.01,17085.0,156.2351,156.2351,156.1323,156.1416,17085.0
2021-08-30 15:25:00,167.01,167.08,166.96,167.0,20549.0,156.1416,156.2071,156.0949,156.1323,20549.0
2021-08-30 15:30:00,166.98,167.01,166.82,166.83,23477.0,156.1136,156.1416,155.964,155.9734,23477.0
2021-08-30 15:35:00,166.83,167.06,166.79,167.03,28110.0,155.9734,156.1884,155.936,156.1603,28110.0
2021-08-30 15:40:00,167.04,167.05,166.89,166.94,23492.0,156.1697,156.179,156.0294,156.0762,23492.0
2021-08-30 15:45:00,166.94,167.07,166.91,167.04,35235.0,156.0762,156.1977,156.0481,156.1697,35235.0
2021-08-30 15:50:00,167.03,167.15,166.94,167.12,82020.0,156.1603,156.2725,156.0762,156.2445,82020.0
2021-08-30 15:55:00,167.12,167.14,166.83,166.97,154558.0,156.2445,156.2632,155.9734,156.1042,154558.0
2021-08-31 09:30:00,166.15,166.52,163.81,164.36,197967.0,155.3376,155.6835,153.1499,153.6641,197967.0
2021-08-31 09:35:00,164.25,164.5,162.93,163.14,159557.0,153.5612,153.795,152.3271,152.5235,159557.0
2021-08-31 09:40:00,163.16,163.26,162.27,162.58,180808.0,152.5422,152.6357,151.7101,151.9999,180808.0
2021-08-31 09:45:00,162.48,163.23,162.32,162.76,156348.0,151.9064,152.6076,151.7568,152.1682,156348.0
2021-08-31 09:50:00,162.73,162.73,161.6,161.61,152504.0,152.1402,152.1402,151.0837,151.093,152504.0
2021-08-31 09:55:00,161.57,162.18,161.4,161.62,155200.0,151.0557,151.626,150.8967,151.1024,155200.0
2021-08-31 10:00:00,161.57,162.5,161.34,162.46,112096.0,151.0557,151.9251,150.8406,151.8877,112096.0
2021-08-31 10:05:00,162.47,162.8,162.35,162.8,84715.0,151.8971,152.2056,151.7849,152.2056,84715.0
2021-08-31 10:10:00,162.8,162.8,161.77,162.01,107246.0,152.2056,152.2056,151.2426,151.467,107246.0
2021-08-31 10:15:00,162.03,162.85,161.67,162.78,69617.0,151.4857,152.2524,151.1491,152.1869,69617.0
2021-08-31 10:20:00,162.77,163.0,162.6,162.92,50953.0,152.1776,152.3926,152.0186,152.3178,50953.0
2021-08-31 10:25:00,162.92,163.35,162.66,163.33,63187.0,152.3178,152.7198,152.0747,152.7011,63187.0
2021-08-31 10:30:00,163.34,163.61,163.04,163.59,45443.0,152.7105,152.9629,152.43,152.9442,45443.0
2021-08-31 10:35:00,163.6,163.63,163.0,163.43,45544.0,152.9535,152.9816,152.3926,152.7946,45544.0
2021-08-31 10:40:00,163.48,163.73,163.41,163.73,32695.0,152.8414,153.0751,152.7759,153.0751,32695.0
2021-08-31 10:45:00,163.72,164.07,163.71,164.06,37829.0,153.0657,153.393,153.0564,153.3836,37829.0
2021-08-31 10:50:00,164.06,164.08,163.78,163.94,33429.0,153.3836,153.4023,153.1218,153.2714,33429.0
2021-08-31 10:55:00,163.96,164.26,163.94,164.2,32727.0,153.2901,153.5706,153.2714,153.5145,32727.0
2021-08-31 11:00:00,164.19,164.19,163.69,163.81,27628.0,153.5052,153.5052,153.0377,153.1499,27628.0
2021-08-31 11:05:00,163.8,164.28,163.74,164.23,38782.0,153.1405,153.5893,153.0844,153.5426,38782.0
2021-08-31 11:10:00,164.24,164.47,164.22,164.42,19461.0,153.5519,153.7669,153.5332,153.7202,19461.0
2021-08-31 11:15:00,164.48,164.81,164.46,164.76,35202.0,153.7763,154.0848,153.7576,154.0381,35202.0
2021-08-31 11:20:00,164.78,164.86,164.54,164.59,20749.0,154.0568,154.1316,153.8324,153.8791,20749.0
2021-08-31 11:25:00,164.59,164.59,164.14,164.2,33126.0,153.8791,153.8791,153.4584,153.5145,33126.0
2021-08-31 11:30:00,164.22,164.43,164.22,164.39,18623.0,153.5332,153.7295,153.5332,153.6921,18623.0
2021-08-31 11:35:00,164.42,164.67,164.42,164.63,16766.0,153.7202,153.9539,153.7202,153.9165,16766.0
2021-08-31 11:40:00,164.6,164.62,164.32,164.37,27036.0,153.8885,153.9072,153.6267,153.6734,27036.0
2021-08-31 11:45:00,164.38,164.65,164.38,164.61,17574.0,153.6828,153.9352,153.6828,153.8978,17574.0
2021-08-31 11:50:00,164.62,164.83,164.61,164.71,14296.0,153.9072,154.1035,153.8978,153.9913,14296.0
2021-08-31 11:55:00,164.71,164.76,164.54,164.6,10240.0,153.9913,154.0381,153.8324,153.8885,10240.0
2021-08-31 12:00:00,164.65,164.65,164.38,164.53,19925.0,153.9352,153.9352,153.6828,153.823,19925.0
2021-08-31 12:05:00,164.54,164.58,164.35,164.35,15250.0,153.8324,153.8698,153.6547,153.6547,15250.0
2021-08-31 12:10:00,164.34,164.48,164.27,164.46,14246.0,153.6454,153.7763,153.5799,153.7576,14246.0
2021-08-31 12:15:00,164.48,164.52,164.25,164.25,10977.0,153.7763,153.8137,153.5612,153.5612,10977.0
2021-08-31 12:20:00,164.25,164.4,164.23,164.35,58831.0,153.5612,153.7015,153.5426,153.6547,58831.0
2021-08-31 12:25:00,164.33,164.45,164.28,164.45,37815.0,153.636,153.7482,153.5893,153.7482,37815.0
2021-08-31 12:30:00,164.46,164.46,164.12,164.31,16617.0,153.7576,153.7576,153.4397,153.6173,16617.0
2021-08-31 12:35:00,164.31,164.34,164.21,164.28,17518.0,153.6173,153.6454,153.5239,153.5893,17518.0
2021-08-31 12:40:00,164.3,164.48,164.26,164.46,14070.0,153.608,153.7763,153.5706,153.7576,14070.0
2021-08-31 12:45:00,164.47,164.55,164.44,164.47,13757.0,153.7669,153.8417,153.7389,153.7669,13757.0
2021-08-31 12:50:00,164.48,164.5,164.41,164.41,12010.0,153.7763,153.795,153.7108,153.7108,12010.0
2021-08-31 12:55:00,164.4,164.58,164.39,164.57,16716.0,153.7015,153.8698,153.6921,153.8604,16716.0
2021-08-31 13:00:00,164.56,164.62,164.53,164.57,14030.0,153.8511,153.9072,153.823,153.8604,14030.0
2021-08-31 13:05:00,164.57,164.6,164.36,164.39,11458.0,153.8604,153.8885,153.6641,153.6921,11458.0
2021-08-31 13:10:00,164.37,164.5,164.37,164.43,8470.0,153.6734,153.795,153.6734,153.7295,8470.0
2021-08-31 13:15:00,164.43,164.43,164.11,164.13,14286.0,153.7295,153.7295,153.4304,153.4491,14286.0
2021-08-31 13:20:00,164.12,164.15,163.97,163.97,14511.0,153.4397,153.4678,153.2995,153.2995,14511.0
2021-08-31 13:25:00,163.94,164.08,163.9,164.02,10022.0,153.2714,153.4023,153.234,153.3462,10022.0
2021-08-31 13:30:00,163.98,163.99,163.78,163.78,11262.0,153.3088,153.3182,153.1218,153.1218,11262.0
2021-08-31 13:35:00,163.79,163.82,163.72,163.82,11572.0,153.1312,153.1592,153.0657,153.1592,11572.0
2021-08-31 13:40:00,163.85,163.89,163.67,163.71,11379.0,153.1873,153.2247,153.019,153.0564,11379.0
2021-08-31 13:45:00,163.66,163.85,163.64,163.85,11194.0,153.0096,153.1873,152.9909,153.1873,11194.0
2021-08-31 13:50:00,163.83,163.96,163.8,163.9,12153.0,153.1686,153.2901,153.1405,153.234,12153.0
2021-08-31 13:55:00,163.9,164.0,163.83,163.98,17700.0,153.234,153.3275,153.1686,153.3088,17700.0
2021-08-31 14:00:00,163.98,164.02,163.91,163.95,15093.0,153.3088,153.3462,153.2434,153.2808,15093.0
2021-08-31 14:05:00,163.93,164.04,163.88,163.96,10918.0,153.2621,153.3649,153.2153,153.2901,10918.0
2021-08-31 14:10:00,163.98,163.99,163.91,163.91,10480.0,153.3088,153.3182,153.2434,153.2434,10480.0
2021-08-31 14:15:00,163.92,164.14,163.92,164.12,14159.0,153.2527,153.4584,153.2527,153.4397,14159.0
2021-08-31 14:20:00,164.13,164.16,164.01,164.14,22110.0,153.4491,153.4771,153.3369,153.4584,22110.0
2021-08-31 14:25:00,164.15,164.17,163.97,163.97,14031.0,153.4678,153.4865,153.2995,153.2995,14031.0
2021-08-31 14:30:00,164.0,164.08,163.98,164.06,8374.0,153.3275,153.4023,153.3088,153.3836,8374.0
2021-08-31 14:35:00,164.08,164.15,164.03,164.08,10302.0,153.4023,153.4678,153.3556,153.4023,10302.0
2021-08-31 14:40:00,164.13,164.26,164.13,164.14,10370.0,153.4491,153.5706,153.4491,153.4584,10370.0
2021-08-31 14:45:00,164.15,164.21,164.12,164.14,12329.0,153.4678,153.5239,153.4397,153.4584,12329.0
2021-08-31 14:50:00,164.13,164.13,163.89,163.89,21254.0,153.4491,153.4491,153.2247,153.2247,21254.0
2021-08-31 14:55:00,163.9,164.21,163.89,164.2,32821.0,153.234,153.5239,153.2247,153.5145,32821.0
2021-08-31 15:00:00,164.2,164.21,164.1,164.14,12375.0,153.5145,153.5239,153.421,153.4584,12375.0
2021-08-31 15:05:00,164.13,164.15,164.09,164.12,21168.0,153.4491,153.4678,153.4117,153.4397,21168.0
2021-08-31 15:10:00,164.13,164.14,164.03,164.04,15355.0,153.4491,153.4584,153.3556,153.3649,15355.0
2021-08-31 15:15:00,164.05,164.12,164.04,164.06,15891.0,153.3743,153.4397,153.3649,153.3836,15891.0
2021-08-31 15:20:00,164.05,164.1,163.77,163.81,25359.0,153.3743,153.421,153.1125,153.1499,25359.0
2021-08-31 15:25:00,163.77,163.78,163.52,163.52,21620.0,153.1125,153.1218,152.8788,152.8788,21620.0
2021-08-31 15:30:00,163.51,163.6,163.42,163.59,27987.0,152.8694,152.9535,152.7853,152.9442,27987.0
2021-08-31 15:35:00,163.58,163.71,163.46,163.7,30249.0,152.9349,153.0564,152.8227,153.047,30249.0
2021-08-31 15:40:00,163.68,163.68,163.35,163.41,45156.0,153.0283,153.0283,152.7198,152.7759,45156.0
2021-08-31 15:45:00,163.42,163.8,163.41,163.78,53629.0,152.7853,153.1405,152.7759,153.1218,53629.0
2021-08-31 15:50:00,163.77,163.77,163.17,163.28,88042.0,153.1125,153.1125,152.5515,152.6544,88042.0
2021-08-31 15:55:00,163.23,163.25,162.92,162.97,304953.0,152.6076,152.6263,152.3178,152.3645,304953.0
2021-09-01 09:30:00,163.93,163.93,163.12,163.67,98221.0,153.2621,153.2621,152.5048,153.019,98221.0
2021-09-01 09:35:00,163.73,164.02,163.25,164.0,29030.0,153.0751,153.3462,152.6263,153.3275,29030.0
2021-09-01 09:40:00,164.01,164.2,163.54,163.66,54626.0,153.3369,153.5145,152.8975,153.0096,54626.0
2021-09-01 09:45:00,163.66,164.13,163.63,163.75,48612.0,153.0096,153.4491,152.9816,153.0938,48612.0
2021-09-01 09:50:00,163.75,163.92,163.0,163.13,64536.0,153.0938,153.2527,152.3926,152.5141,64536.0
2021-09-01 09:55:00,163.14,163.14,162.69,162.69,55493.0,152.5235,152.5235,152.1028,152.1028,55493.0
2021-09-01 10:00:00,162.7,162.82,162.46,162.62,47703.0,152.1121,152.2243,151.8877,152.0373,47703.0
2021-09-01 10:05:00,162.62,162.75,162.37,162.37,40342.0,152.0373,152.1589,151.8036,151.8036,40342.0
2021-09-01 10:10:00,162.34,162.85,162.31,162.8,35267.0,151.7755,152.2524,151.7475,152.2056,35267.0
2021-09-01 10:15:00,162.83,162.86,162.59,162.66,25691.0,152.2337,152.2617,152.0093,152.0747,25691.0
2021-09-01 10:20:00,162.67,162.67,162.38,162.42,28460.0,152.0841,152.0841,151.8129,151.8503,28460.0
2021-09-01 10:25:00,162.4,162.98,162.37,162.96,21855.0,151.8316,152.3739,151.8036,152.3552,21855.0
2021-09-01 10:30:00,162.97,163.05,162.75,162.79,34142.0,152.3645,152.4393,152.1589,152.1963,34142.0
2021-09-01 10:35:00,162.81,162.81,162.4,162.63,37738.0,152.215,152.215,151.8316,152.0467,37738.0
2021-09-01 10:40:00,162.64,162.68,162.09,162.12,75857.0,152.056,152.0934,151.5418,151.5699,75857.0
2021-09-01 10:45:00,162.11,162.64,162.07,162.58,55947.0,151.5605,152.056,151.5231,151.9999,55947.0
2021-09-01 10:50:00,162.58,163.08,162.55,163.06,25297.0,151.9999,152.4674,151.9719,152.4487,25297.0
2021-09-01 10:55:00,163.06,163.06,162.69,162.76,15567.0,152.4487,152.4487,152.1028,152.1682,15567.0
2021-09-01 11:00:00,162.78,162.82,162.5,162.51,16349.0,152.1869,152.2243,151.9251,151.9345,16349.0
2021-09-01 11:05:00,162.53,162.69,162.43,162.62,10781.0,151.9532,152.1028,151.8597,152.0373,10781.0
2021-09-01 11:10:00,162.63,162.66,162.42,162.42,18933.0,152.0467,152.0747,151.8503,151.8503,18933.0
2021-09-01 11:15:00,162.43,162.44,162.18,162.27,14804.0,151.8597,151.869,151.626,151.7101,14804.0
2021-09-01 11:20:00,162.22,162.22,161.98,162.0,22571.0,151.6634,151.6634,151.439,151.4577,22571.0
2021-09-01 11:25:00,162.01,162.15,161.8,161.86,31035.0,151.467,151.5979,151.2707,151.3268,31035.0
2021-09-01 11:30:00,161.84,161.99,161.74,161.9,19794.0,151.3081,151.4483,151.2146,151.3642,19794.0
2021-09-01 11:35:00,161.88,162.0,161.66,161.7,19861.0,151.3455,151.4577,151.1398,151.1772,19861.0
2021-09-01 11:40:00,161.73,161.86,161.72,161.74,18787.0,151.2052,151.3268,151.1959,151.2146,18787.0
2021-09-01 11:45:00,161.71,161.73,161.26,161.46,41406.0,151.1865,151.2052,150.7658,150.9528,41406.0
2021-09-01 11:50:00,161.45,161.7,161.44,161.69,29180.0,150.9435,151.1772,150.9341,151.1678,29180.0
2021-09-01 11:55:00,161.7,161.76,161.59,161.71,11216.0,151.1772,151.2333,151.0744,151.1865,11216.0
2021-09-01 12:00:00,161.7,161.94,161.67,161.94,10278.0,151.1772,151.4016,151.1491,151.4016,10278.0
2021-09-01 12:05:00,161.95,162.05,161.88,161.92,10240.0,151.4109,151.5044,151.3455,151.3829,10240.0
2021-09-01 12:10:00,161.89,162.12,161.87,162.07,24023.0,151.3548,151.5699,151.3361,151.5231,24023.0
2021-09-01 12:15:00,162.04,162.06,161.7,161.83,18810.0,151.4951,151.5138,151.1772,151.2987,18810.0
2021-09-01 12:20:00,161.83,161.99,161.82,161.98,18002.0,151.2987,151.4483,151.2894,151.439,18002.0
2021-09-01 12:25:00,161.98,162.39,161.98,162.37,35376.0,151.439,151.8223,151.439,151.8036,35376.0
2021-09-01 12:30:00,162.38,162.53,162.25,162.53,17350.0,151.8129,151.9532,151.6914,151.9532,17350.0
2021-09-01 12:35:00,162.53,162.69,162.42,162.58,23591.0,151.9532,152.1028,151.8503,151.9999,23591.0
2021-09-01 12:40:00,162.56,162.62,162.28,162.34,24290.0,151.9812,152.0373,151.7194,151.7755,24290.0
2021-09-01 12:45:00,162.33,162.33,162.03,162.13,18828.0,151.7662,151.7662,151.4857,151.5792,18828.0
2021-09-01 12:50:00,162.16,162.18,162.06,162.1,7546.0,151.6073,151.626,151.5138,151.5512,7546.0
2021-09-01 12:55:00,162.1,162.1,161.89,161.9,17775.0,151.5512,151.5512,151.3548,151.3642,17775.0
2021-09-01 13:00:00,161.86,161.99,161.82,161.99,15606.0,151.3268,151.4483,151.2894,151.4483,15606.0
2021-09-01 13:05:00,162.0,162.06,161.89,162.02,15090.0,151.4577,151.5138,151.3548,151.4764,15090.0
2021-09-01 13:10:00,162.02,162.17,161.96,162.11,17913.0,151.4764,151.6166,151.4203,151.5605,17913.0
2021-09-01 13:15:00,162.09,162.16,161.91,161.91,15806.0,151.5418,151.6073,151.3735,151.3735,15806.0
2021-09-01 13:20:00,161.92,161.92,161.69,161.77,18764.0,151.3829,151.3829,151.1678,151.2426,18764.0
2021-09-01 13:25:00,161.76,161.94,161.75,161.89,12703.0,151.2333,151.4016,151.2239,151.3548,12703.0
2021-09-01 13:30:00,161.92,162.05,161.91,162.0,16605.0,151.3829,151.5044,151.3735,151.4577,16605.0
2021-09-01 13:35:00,162.0,162.05,161.72,161.76,29953.0,151.4577,151.5044,151.1959,151.2333,29953.0
2021-09-01 13:40:00,161.77,162.1,161.77,162.0,21846.0,151.2426,151.5512,151.2426,151.4577,21846.0
2021-09-01 13:45:00,161.99,162.13,161.98,162.1,19910.0,151.4483,151.5792,151.439,151.5512,19910.0
2021-09-01 13:50:00,162.1,162.13,161.98,162.0,25428.0,151.5512,151.5792,151.439,151.4577,25428.0
2021-09-01 13:55:00,161.99,162.06,161.92,162.02,23407.0,151.4483,151.5138,151.3829,151.4764,23407.0
2021-09-01 14:00:00,162.01,162.22,162.01,162.15,15953.0,151.467,151.6634,151.467,151.5979,15953.0
2021-09-01 14:05:00,162.14,162.23,162.07,162.17,13504.0,151.5886,151.6727,151.5231,151.6166,13504.0
2021-09-01 14:10:00,162.17,162.19,161.98,162.13,21392.0,151.6166,151.6353,151.439,151.5792,21392.0
2021-09-01 14:15:00,162.14,162.24,162.09,162.19,14867.0,151.5886,151.6821,151.5418,151.6353,14867.0
2021-09-01 14:20:00,162.18,162.24,162.04,162.17,24731.0,151.626,151.6821,151.4951,151.6166,24731.0
2021-09-01 14:25:00,162.17,162.35,162.15,162.15,12899.0,151.6166,151.7849,151.5979,151.5979,12899.0
2021-09-01 14:30:00,162.15,162.17,161.73,161.78,16202.0,151.5979,151.6166,151.2052,151.252,16202.0
2021-09-01 14:35:00,161.76,161.87,161.66,161.87,17885.0,151.2333,151.3361,151.1398,151.3361,17885.0
2021-09-01 14:40:00,161.91,161.95,161.82,161.82,16443.0,151.3735,151.4109,151.2894,151.2894,16443.0
2021-09-01 14:45:00,161.84,162.01,161.83,161.84,20505.0,151.3081,151.467,151.2987,151.3081,20505.0
2021-09-01 14:50:00,161.83,161.86,161.66,161.66,15855.0,151.2987,151.3268,151.1398,151.1398,15855.0
2021-09-01 14:55:00,161.67,161.85,161.66,161.84,15570.0,151.1491,151.3174,151.1398,151.3081,15570.0
2021-09-01 15:00:00,161.84,161.87,161.74,161.75,21236.0,151.3081,151.3361,151.2146,151.2239,21236.0
2021-09-01 15:05:00,161.76,161.83,161.64,161.82,28943.0,151.2333,151.2987,151.1211,151.2894,28943.0
2021-09-01 15:10:00,161.81,161.98,161.79,161.92,22631.0,151.28,151.439,151.2613,151.3829,22631.0
2021-09-01 15:15:00,161.94,161.99,161.88,161.91,32807.0,151.4016,151.4483,151.3455,151.3735,32807.0
2021-09-01 15:20:00,161.9,162.0,161.83,161.97,24009.0,151.3642,151.4577,151.2987,151.4296,24009.0
2021-09-01 15:25:00,161.99,161.99,161.9,161.91,31501.0,151.4483,151.4483,151.3642,151.3735,31501.0
2021-09-01 15:30:00,161.89,162.11,161.84,161.99,55902.0,151.3548,151.5605,151.3081,151.4483,55902.0
2021-09-01 15:35:00,161.98,162.08,161.68,161.69,39203.0,151.439,151.5325,151.1585,151.1678,39203.0
2021-09-01 15:40:00,161.7,161.95,161.7,161.79,53089.0,151.1772,151.4109,151.1772,151.2613,53089.0
2021-09-01 15:45:00,161.82,161.9,161.73,161.75,53729.0,151.2894,151.3642,151.2052,151.2239,53729.0
2021-09-01 15:50:00,161.76,161.81,161.33,161.39,133933.0,151.2333,151.28,150.8313,150.8874,133933.0
2021-09-01 15:55:00,161.38,161.42,161.04,161.1,241573.0,150.878,150.9154,150.5601,150.6162,241573.0
2021-09-02 09:30:00,162.13,162.6,161.98,162.07,100996.0,151.5792,152.0186,151.439,151.5231,100996.0
2021-09-02 09:35:00,162.07,162.51,161.92,162.41,56515.0,151.5231,151.9345,151.3829,151.841,56515.0
2021-09-02 09:40:00,162.44,162.66,162.19,162.26,43207.0,151.869,152.0747,151.6353,151.7008,43207.0
2021-09-02 09:45:00,162.26,162.31,161.62,161.72,40398.0,151.7008,151.7475,151.1024,151.1959,40398.0
2021-09-02 09:50:00,161.7,161.77,161.25,161.39,15830.0,151.1772,151.2426,150.7565,150.8874,15830.0
2021-09-02 09:55:00,161.4,161.7,161.22,161.59,17958.0,150.8967,151.1772,150.7284,151.0744,17958.0
2021-09-02 10:00:00,161.71,162.04,161.67,161.7,21847.0,151.1865,151.4951,151.1491,151.1772,21847.0
2021-09-02 10:05:00,161.67,161.76,161.52,161.73,11388.0,151.1491,151.2333,151.0089,151.2052,11388.0
2021-09-02 10:10:00,161.71,161.72,161.31,161.45,19243.0,151.1865,151.1959,150.8126,150.9435,19243.0
2021-09-02 10:15:00,161.45,161.79,161.44,161.73,82749.0,150.9435,151.2613,150.9341,151.2052,82749.0
2021-09-02 10:20:00,161.73,161.87,161.68,161.8,14130.0,151.2052,151.3361,151.1585,151.2707,14130.0
2021-09-02 10:25:00,161.83,161.84,161.63,161.72,9104.0,151.2987,151.3081,151.1117,151.1959,9104.0
2021-09-02 10:30:00,161.81,162.12,161.59,162.07,55886.0,151.28,151.5699,151.0744,151.5231,55886.0
2021-09-02 10:35:00,162.06,162.2,161.97,162.02,54882.0,151.5138,151.6447,151.4296,151.4764,54882.0
2021-09-02 10:40:00,162.05,162.32,162.0,162.3,27818.0,151.5044,151.7568,151.4577,151.7381,27818.0
2021-09-02 10:45:00,162.3,162.45,162.0,162.04,18993.0,151.7381,151.8784,151.4577,151.4951,18993.0
2021-09-02 10:50:00,162.05,162.14,161.98,162.01,9123.0,151.5044,151.5886,151.439,151.467,9123.0
2021-09-02 10:55:00,162.0,162.12,162.0,162.07,11013.0,151.4577,151.5699,151.4577,151.5231,11013.0
2021-09-02 11:00:00,162.01,162.31,162.0,162.08,12800.0,151.467,151.7475,151.4577,151.5325,12800.0
2021-09-02 11:05:00,162.05,162.16,162.03,162.1,14688.0,151.5044,151.6073,151.4857,151.5512,14688.0
2021-09-02 11:10:00,162.04,162.16,162.01,162.16,7837.0,151.4951,151.6073,151.467,151.6073,7837.0
2021-09-02 11:15:00,162.14,162.31,162.0,162.26,28057.0,151.5886,151.7475,151.4577,151.7008,28057.0
2021-09-02 11:20:00,162.21,162.59,162.18,162.35,34868.0,151.654,152.0093,151.626,151.7849,34868.0
2021-09-02 11:25:00,162.35,162.55,162.34,162.52,27093.0,151.7849,151.9719,151.7755,151.9438,27093.0
2021-09-02 11:30:00,162.51,162.62,162.5,162.55,25614.0,151.9345,152.0373,151.9251,151.9719,25614.0
2021-09-02 11:35:00,162.55,162.63,162.51,162.51,26325.0,151.9719,152.0467,151.9345,151.9345,26325.0
2021-09-02 11:40:00,162.55,162.61,162.51,162.52,17830.0,151.9719,152.028,151.9345,151.9438,17830.0
2021-09-02 11:45:00,162.54,162.55,162.43,162.52,27991.0,151.9625,151.9719,151.8597,151.9438,27991.0
2021-09-02 11:50:00,162.52,162.54,162.46,162.5,21109.0,151.9438,151.9625,151.8877,151.9251,21109.0
2021-09-02 11:55:00,162.51,162.64,162.5,162.6,26970.0,151.9345,152.056,151.9251,152.0186,26970.0
2021-09-02 12:00:00,162.61,162.74,162.61,162.7,15280.0,152.028,152.1495,152.028,152.1121,15280.0
2021-09-02 12:05:00,162.7,162.73,162.57,162.61,13055.0,152.1121,152.1402,151.9906,152.028,13055.0
2021-09-02 12:10:00,162.63,162.63,162.47,162.53,14198.0,152.0467,152.0467,151.8971,151.9532,14198.0
2021-09-02 12:15:00,162.54,162.55,162.31,162.35,31319.0,151.9625,151.9719,151.7475,151.7849,31319.0
2021-09-02 12:20:00,162.36,162.54,162.36,162.54,21068.0,151.7942,151.9625,151.7942,151.9625,21068.0
2021-09-02 12:25:00,162.54,162.64,162.51,162.61,12493.0,151.9625,152.056,151.9345,152.028,12493.0
2021-09-02 12:30:00,162.64,162.83,162.64,162.77,17353.0,152.056,152.2337,152.056,152.1776,17353.0
2021-09-02 12:35:00,162.78,162.88,162.63,162.63,14492.0,152.1869,152.2804,152.0467,152.0467,14492.0
2021-09-02 12:40:00,162.64,162.66,162.51,162.66,19664.0,152.056,152.0747,151.9345,152.0747,19664.0
2021-09-02 12:45:00,162.64,162.65,162.52,162.53,11085.0,152.056,152.0654,151.9438,151.9532,11085.0
2021-09-02 12:50:00,162.54,162.65,162.53,162.63,10191.0,151.9625,152.0654,151.9532,152.0467,10191.0
2021-09-02 12:55:00,162.64,162.73,162.64,162.73,12573.0,152.056,152.1402,152.056,152.1402,12573.0
2021-09-02 13:00:00,162.73,162.94,162.71,162.89,17402.0,152.1402,152.3365,152.1215,152.2898,17402.0
2021-09-02 13:05:00,162.9,162.92,162.74,162.75,11590.0,152.2991,152.3178,152.1495,152.1589,11590.0
2021-09-02 13:10:00,162.75,162.83,162.69,162.74,16651.0,152.1589,152.2337,152.1028,152.1495,16651.0
2021-09-02 13:15:00,162.75,162.8,162.69,162.76,14561.0,152.1589,152.2056,152.1028,152.1682,14561.0
2021-09-02 13:20:00,162.74,162.81,162.71,162.77,16187.0,152.1495,152.215,152.1215,152.1776,16187.0
2021-09-02 13:25:00,162.75,162.76,162.66,162.68,17324.0,152.1589,152.1682,152.0747,152.0934,17324.0
2021-09-02 13:30:00,162.68,162.74,162.68,162.73,7682.0,152.0934,152.1495,152.0934,152.1402,7682.0
2021-09-02 13:35:00,162.73,162.86,162.7,162.73,12321.0,152.1402,152.2617,152.1121,152.1402,12321.0
2021-09-02 13:40:00,162.73,162.77,162.68,162.73,11262.0,152.1402,152.1776,152.0934,152.1402,11262.0
2021-09-02 13:45:00,162.74,162.88,162.71,162.74,23776.0,152.1495,152.2804,152.1215,152.1495,23776.0
2021-09-02 13:50:00,162.72,162.74,162.57,162.59,17955.0,152.1308,152.1495,151.9906,152.0093,17955.0
2021-09-02 13:55:00,162.59,162.69,162.55,162.66,6881.0,152.0093,152.1028,151.9719,152.0747,6881.0
2021-09-02 14:00:00,162.65,162.65,162.48,162.5,9192.0,152.0654,152.0654,151.9064,151.9251,9192.0
2021-09-02 14:05:00,162.5,162.54,162.39,162.52,14479.0,151.9251,151.9625,151.8223,151.9438,14479.0
2021-09-02 14:10:00,162.52,162.54,162.37,162.52,13211.0,151.9438,151.9625,151.8036,151.9438,13211.0
2021-09-02 14:15:00,162.51,162.51,162.41,162.45,8687.0,151.9345,151.9345,151.841,151.8784,8687.0
2021-09-02 14:20:00,162.46,162.48,162.32,162.34,7347.0,151.8877,151.9064,151.7568,151.7755,7347.0
2021-09-02 14:25:00,162.35,162.36,162.18,162.28,9890.0,151.7849,151.7942,151.626,151.7194,9890.0
2021-09-02 14:30:00,162.27,162.34,162.24,162.29,12467.0,151.7101,151.7755,151.6821,151.7288,12467.0
2021-09-02 14:35:00,162.29,162.34,162.22,162.31,8088.0,151.7288,151.7755,151.6634,151.7475,8088.0
2021-09-02 14:40:00,162.29,162.39,162.26,162.39,10744.0,151.7288,151.8223,151.7008,151.8223,10744.0
2021-09-02 14:45:00,162.43,162.58,162.43,162.52,14249.0,151.8597,151.9999,151.8597,151.9438,14249.0
2021-09-02 14:50:00,162.53,162.57,162.46,162.5,10735.0,151.9532,151.9906,151.8877,151.9251,10735.0
2021-09-02 14:55:00,162.49,162.57,162.47,162.52,9233.0,151.9158,151.9906,151.8971,151.9438,9233.0
2021-09-02 15:00:00,162.52,162.54,162.46,162.47,17405.0,151.9438,151.9625,151.8877,151.8971,17405.0
2021-09-02 15:05:00,162.47,162.51,162.4,162.45,18951.0,151.8971,151.9345,151.8316,151.8784,18951.0
2021-09-02 15:10:00,162.45,162.47,162.34,162.39,11145.0,151.8784,151.8971,151.7755,151.8223,11145.0
2021-09-02 15:15:00,162.39,162.42,162.33,162.4,9675.0,151.8223,151.8503,151.7662,151.8316,9675.0
2021-09-02 15:20:00,162.39,162.4,162.0,162.19,27527.0,151.8223,151.8316,151.4577,151.6353,27527.0
2021-09-02 15:25:00,162.2,162.23,162.1,162.14,15182.0,151.6447,151.6727,151.5512,151.5886,15182.0
2021-09-02 15:30:00,162.14,162.2,162.07,162.11,17201.0,151.5886,151.6447,151.5231,151.5605,17201.0
2021-09-02 15:35:00,162.1,162.22,162.06,162.19,18598.0,151.5512,151.6634,151.5138,151.6353,18598.0
2021-09-02 15:40:00,162.21,162.28,162.12,162.13,23581.0,151.654,151.7194,151.5699,151.5792,23581.0
2021-09-02 15:45:00,162.13,162.28,162.1,162.22,31758.0,151.5792,151.7194,151.5512,151.6634,31758.0
2021-09-02 15:50:00,162.23,162.58,161.87,162.45,108779.0,151.6727,151.9999,151.3361,151.8784,108779.0
2021-09-02 15:55:00,162.44,162.66,162.31,162.65,176217.0,151.869,152.0747,151.7475,152.0654,176217.0
2021-09-03 09:30:00,162.39,163.5,162.24,163.24,99250.0,151.8223,152.8601,151.6821,152.617,99250.0
2021-09-03 09:35:00,163.16,163.35,162.91,163.26,27095.0,152.5422,152.7198,152.3085,152.6357,27095.0
2021-09-03 09:40:00,163.28,163.37,163.1,163.19,16612.0,152.6544,152.7385,152.4861,152.5702,16612.0
2021-09-03 09:45:00,163.19,163.26,162.61,162.81,17622.0,152.5702,152.6357,152.028,152.215,17622.0
2021-09-03 09:50:00,162.77,162.77,162.48,162.55,10052.0,152.1776,152.1776,151.9064,151.9719,10052.0
2021-09-03 09:55:00,162.61,162.97,162.53,162.9,22129.0,152.028,152.3645,151.9532,152.2991,22129.0
2021-09-03 10:00:00,162.95,163.0,162.64,162.72,22282.0,152.3458,152.3926,152.056,152.1308,22282.0
2021-09-03 10:05:00,162.73,162.87,162.68,162.68,29937.0,152.1402,152.2711,152.0934,152.0934,29937.0
2021-09-03 10:10:00,162.65,162.86,162.6,162.77,22844.0,152.0654,152.2617,152.0186,152.1776,22844.0
2021-09-03 10:15:00,162.79,162.84,162.62,162.65,10684.0,152.1963,152.243,152.0373,152.0654,10684.0
2021-09-03 10:20:00,162.65,162.65,162.44,162.5,5933.0,152.0654,152.0654,151.869,151.9251,5933.0
2021-09-03 10:25:00,162.5,162.66,162.45,162.58,13759.0,151.9251,152.0747,151.8784,151.9999,13759.0
2021-09-03 10:30:00,162.5,162.51,162.2,162.22,14528.0,151.9251,151.9345,151.6447,151.6634,14528.0
2021-09-03 10:35:00,162.13,162.15,161.95,162.0,24429.0,151.5792,151.5979,151.4109,151.4577,24429.0
2021-09-03 10:40:00,161.97,162.05,161.73,161.85,13550.0,151.4296,151.5044,151.2052,151.3174,13550.0
2021-09-03 10:45:00,161.81,162.19,161.81,162.18,13168.0,151.28,151.6353,151.28,151.626,13168.0
2021-09-03 10:50:00,162.2,162.21,162.0,162.19,20192.0,151.6447,151.654,151.4577,151.6353,20192.0
2021-09-03 10:55:00,162.19,162.26,162.08,162.25,12362.0,151.6353,151.7008,151.5325,151.6914,12362.0
2021-09-03 11:00:00,162.31,162.37,162.23,162.33,11427.0,151.7475,151.8036,151.6727,151.7662,11427.0
2021-09-03 11:05:00,162.35,162.53,162.32,162.51,14288.0,151.7849,151.9532,151.7568,151.9345,14288.0
2021-09-03 11:10:00,162.52,162.63,162.45,162.57,9934.0,151.9438,152.0467,151.8784,151.9906,9934.0
2021-09-03 11:15:00,162.6,162.63,162.47,162.48,12495.0,152.0186,152.0467,151.8971,151.9064,12495.0
2021-09-03 11:20:00,162.48,162.65,162.46,162.63,13676.0,151.9064,152.0654,151.8877,152.0467,13676.0
2021-09-03 11:25:00,162.61,162.62,162.43,162.44,12969.0,152.028,152.0373,151.8597,151.869,12969.0
2021-09-03 11:30:00,162.47,162.51,162.28,162.42,23842.0,151.8971,151.9345,151.7194,151.8503,23842.0
2021-09-03 11:35:00,162.42,162.48,162.26,162.27,15122.0,151.8503,151.9064,151.7008,151.7101,15122.0
2021-09-03 11:40:00,162.24,162.37,162.23,162.31,9670.0,151.6821,151.8036,151.6727,151.7475,9670.0
2021-09-03 11:45:00,162.32,162.36,162.18,162.18,5605.0,151.7568,151.7942,151.626,151.626,5605.0
2021-09-03 11:50:00,162.18,162.5,162.12,162.5,14927.0,151.626,151.9251,151.5699,151.9251,14927.0
2021-09-03 11:55:00,162.47,162.49,162.21,162.21,14766.0,151.8971,151.9158,151.654,151.654,14766.0
2021-09-03 12:00:00,162.2,162.28,162.18,162.26,6585.0,151.6447,151.7194,151.626,151.7008,6585.0
2021-09-03 12:05:00,162.26,162.56,162.25,162.56,9495.0,151.7008,151.9812,151.6914,151.9812,9495.0
2021-09-03 12:10:00,162.58,162.58,162.4,162.41,7551.0,151.9999,151.9999,151.8316,151.841,7551.0
2021-09-03 12:15:00,162.42,162.42,162.27,162.31,12084.0,151.8503,151.8503,151.7101,151.7475,12084.0
2021-09-03 12:20:00,162.32,162.34,162.21,162.25,4778.0,151.7568,151.7755,151.654,151.6914,4778.0
2021-09-03 12:25:00,162.27,162.45,162.27,162.42,8325.0,151.7101,151.8784,151.7101,151.8503,8325.0
2021-09-03 12:30:00,162.39,162.39,162.3,162.3,7048.0,151.8223,151.8223,151.7381,151.7381,7048.0
2021-09-03 12:35:00,162.3,162.32,162.22,162.27,7256.0,151.7381,151.7568,151.6634,151.7101,7256.0
2021-09-03 12:40:00,162.27,162.31,162.22,162.31,6076.0,151.7101,151.7475,151.6634,151.7475,6076.0
2021-09-03 12:45:00,162.32,162.32,162.23,162.25,7496.0,151.7568,151.7568,151.6727,151.6914,7496.0
2021-09-03 12:50:00,162.25,162.3,162.23,162.28,7745.0,151.6914,151.7381,151.6727,151.7194,7745.0
2021-09-03 12:55:00,162.3,162.4,162.29,162.4,8004.0,151.7381,151.8316,151.7288,151.8316,8004.0
2021-09-03 13:00:00,162.4,162.54,162.4,162.51,6375.0,151.8316,151.9625,151.8316,151.9345,6375.0
2021-09-03 13:05:00,162.5,162.54,162.47,162.47,6152.0,151.9251,151.9625,151.8971,151.8971,6152.0
2021-09-03 13:10:00,162.5,162.51,162.46,162.48,8298.0,151.9251,151.9345,151.8877,151.9064,8298.0
2021-09-03 13:15:00,162.5,162.64,162.5,162.64,9718.0,151.9251,152.056,151.9251,152.056,9718.0
2021-09-03 13:20:00,162.66,162.7,162.65,162.68,9311.0,152.0747,152.1121,152.0654,152.0934,9311.0
2021-09-03 13:25:00,162.7,162.7,162.62,162.62,5848.0,152.1121,152.1121,152.0373,152.0373,5848.0
2021-09-03 13:30:00,162.61,162.62,162.55,162.56,4632.0,152.028,152.0373,151.9719,151.9812,4632.0
2021-09-03 13:35:00,162.54,162.54,162.43,162.44,7367.0,151.9625,151.9625,151.8597,151.869,7367.0
2021-09-03 13:40:00,162.44,162.55,162.44,162.51,7291.0,151.869,151.9719,151.869,151.9345,7291.0
2021-09-03 13:45:00,162.51,162.54,162.48,162.53,4949.0,151.9345,151.9625,151.9064,151.9532,4949.0
2021-09-03 13:50:00,162.53,162.53,162.44,162.44,5302.0,151.9532,151.9532,151.869,151.869,5302.0
2021-09-03 13:55:00,162.44,162.52,162.41,162.51,6394.0,151.869,151.9438,151.841,151.9345,6394.0
2021-09-03 14:00:00,162.53,162.53,162.46,162.51,3983.0,151.9532,151.9532,151.8877,151.9345,3983.0
2021-09-03 14:05:00,162.53,162.53,162.3,162.31,4571.0,151.9532,151.9532,151.7381,151.7475,4571.0
2021-09-03 14:10:00,162.32,162.39,162.31,162.37,10882.0,151.7568,151.8223,151.7475,151.8036,10882.0
2021-09-03 14:15:00,162.4,162.56,162.38,162.56,4240.0,151.8316,151.9812,151.8129,151.9812,4240.0
2021-09-03 14:20:00,162.55,162.55,162.42,162.42,6537.0,151.9719,151.9719,151.8503,151.8503,6537.0
2021-09-03 14:25:00,162.42,162.52,162.38,162.52,6234.0,151.8503,151.9438,151.8129,151.9438,6234.0
2021-09-03 14:30:00,162.52,162.52,162.42,162.49,8752.0,151.9438,151.9438,151.8503,151.9158,8752.0
2021-09-03 14:35:00,162.49,162.5,162.39,162.43,9868.0,151.9158,151.9251,151.8223,151.8597,9868.0
2021-09-03 14:40:00,162.44,162.47,162.4,162.41,6374.0,151.869,151.8971,151.8316,151.841,6374.0
2021-09-03 14:45:00,162.41,162.43,162.4,162.42,4585.0,151.841,151.8597,151.8316,151.8503,4585.0
2021-09-03 14:50:00,162.42,162.42,162.3,162.32,17161.0,151.8503,151.8503,151.7381,151.7568,17161.0
2021-09-03 14:55:00,162.32,162.41,162.31,162.39,7972.0,151.7568,151.841,151.7475,151.8223,7972.0
2021-09-03 15:00:00,162.4,162.42,162.34,162.41,8431.0,151.8316,151.8503,151.7755,151.841,8431.0
2021-09-03 15:05:00,162.4,162.4,162.27,162.32,6159.0,151.8316,151.8316,151.7101,151.7568,6159.0
2021-09-03 15:10:00,162.31,162.38,162.3,162.37,12368.0,151.7475,151.8129,151.7381,151.8036,12368.0
2021-09-03 15:15:00,162.39,162.4,162.27,162.27,8291.0,151.8223,151.8316,151.7101,151.7101,8291.0
2021-09-03 15:20:00,162.27,162.27,162.18,162.18,9080.0,151.7101,151.7101,151.626,151.626,9080.0
2021-09-03 15:25:00,162.19,162.19,162.13,162.18,9057.0,151.6353,151.6353,151.5792,151.626,9057.0
2021-09-03 15:30:00,162.18,162.32,162.18,162.27,16104.0,151.626,151.7568,151.626,151.7101,16104.0
2021-09-03 15:35:00,162.26,162.38,162.24,162.38,20138.0,151.7008,151.8129,151.6821,151.8129,20138.0
2021-09-03 15:40:00,162.38,162.4,162.28,162.32,22594.0,151.8129,151.8316,151.7194,151.7568,22594.0
2021-09-03 15:45:00,162.31,162.4,162.27,162.31,40768.0,151.7475,151.8316,151.7101,151.7475,40768.0
2021-09-03 15:50:00,162.3,162.46,162.17,162.18,84872.0,151.7381,151.8877,151.6166,151.626,84872.0
2021-09-03 15:55:00,162.19,162.57,162.13,162.43,244071.0,151.6353,151.9906,151.5792,151.8597,244071.0
2021-09-07 09:30:00,162.66,163.56,162.66,163.47,127450.0,152.0747,152.9162,152.0747,152.832,127450.0
2021-09-07 09:35:00,163.4,163.74,163.08,163.56,57950.0,152.7666,153.0844,152.4674,152.9162,57950.0
2021-09-07 09:40:00,163.52,163.56,162.91,163.25,51548.0,152.8788,152.9162,152.3085,152.6263,51548.0
2021-09-07 09:45:00,163.22,163.57,162.9,163.53,51061.0,152.5983,152.9255,152.2991,152.8881,51061.0
2021-09-07 09:50:00,163.5,163.54,162.97,163.02,29128.0,152.8601,152.8975,152.3645,152.4113,29128.0
2021-09-07 09:55:00,163.0,163.45,162.92,163.05,36503.0,152.3926,152.8133,152.3178,152.4393,36503.0
2021-09-07 10:00:00,163.1,163.11,162.41,162.81,45741.0,152.4861,152.4954,151.841,152.215,45741.0
2021-09-07 10:05:00,162.83,162.87,162.26,162.28,31245.0,152.2337,152.2711,151.7008,151.7194,31245.0
2021-09-07 10:10:00,162.28,162.66,162.14,162.64,31618.0,151.7194,152.0747,151.5886,152.056,31618.0
2021-09-07 10:15:00,162.65,163.02,162.65,162.97,19539.0,152.0654,152.4113,152.0654,152.3645,19539.0
2021-09-07 10:20:00,162.94,163.27,162.92,163.01,16329.0,152.3365,152.645,152.3178,152.4019,16329.0
2021-09-07 10:25:00,163.02,163.12,162.78,163.04,15695.0,152.4113,152.5048,152.1869,152.43,15695.0
2021-09-07 10:30:00,163.0,163.0,162.76,162.8,12042.0,152.3926,152.3926,152.1682,152.2056,12042.0
2021-09-07 10:35:00,162.82,163.11,162.8,163.02,31620.0,152.2243,152.4954,152.2056,152.4113,31620.0
2021-09-07 10:40:00,162.99,163.19,162.99,163.1,20047.0,152.3832,152.5702,152.3832,152.4861,20047.0
2021-09-07 10:45:00,163.1,163.23,162.98,163.17,15573.0,152.4861,152.6076,152.3739,152.5515,15573.0
2021-09-07 10:50:00,163.17,163.58,163.17,163.54,11583.0,152.5515,152.9349,152.5515,152.8975,11583.0
2021-09-07 10:55:00,163.52,163.55,163.32,163.49,27262.0,152.8788,152.9068,152.6918,152.8507,27262.0
2021-09-07 11:00:00,163.48,163.59,163.28,163.33,24784.0,152.8414,152.9442,152.6544,152.7011,24784.0
2021-09-07 11:05:00,163.33,163.35,163.2,163.29,26004.0,152.7011,152.7198,152.5796,152.6637,26004.0
2021-09-07 11:10:00,163.3,163.34,163.09,163.12,35934.0,152.6731,152.7105,152.4767,152.5048,35934.0
2021-09-07 11:15:00,163.1,163.17,162.99,163.16,24597.0,152.4861,152.5515,152.3832,152.5422,24597.0
2021-09-07 11:20:00,163.15,163.19,162.99,163.17,13424.0,152.5328,152.5702,152.3832,152.5515,13424.0
2021-09-07 11:25:00,163.19,163.35,163.16,163.27,36514.0,152.5702,152.7198,152.5422,152.645,36514.0
2021-09-07 11:30:00,163.23,163.36,163.17,163.26,15607.0,152.6076,152.7292,152.5515,152.6357,15607.0
2021-09-07 11:35:00,163.24,163.27,163.14,163.15,15216.0,152.617,152.645,152.5235,152.5328,15216.0
2021-09-07 11:40:00,163.16,163.16,162.73,163.03,30524.0,152.5422,152.5422,152.1402,152.4206,30524.0
2021-09-07 11:45:00,162.99,163.1,162.9,163.06,10852.0,152.3832,152.4861,152.2991,152.4487,10852.0
2021-09-07 11:50:00,163.07,163.17,163.01,163.02,9031.0,152.458,152.5515,152.4019,152.4113,9031.0
2021-09-07 11:55:00,163.03,163.11,162.92,162.94,8130.0,152.4206,152.4954,152.3178,152.3365,8130.0
2021-09-07 12:00:00,162.9,163.13,162.88,163.07,11590.0,152.2991,152.5141,152.2804,152.458,11590.0
2021-09-07 12:05:00,163.07,163.27,163.01,163.25,13402.0,152.458,152.645,152.4019,152.6263,13402.0
2021-09-07 12:10:00,163.21,163.24,163.07,163.11,10972.0,152.5889,152.617,152.458,152.4954,10972.0
2021-09-07 12:15:00,163.09,163.23,163.02,163.17,17323.0,152.4767,152.6076,152.4113,152.5515,17323.0
2021-09-07 12:20:00,163.15,163.24,163.06,163.08,10616.0,152.5328,152.617,152.4487,152.4674,10616.0
2021-09-07 12:25:00,163.08,163.08,162.85,162.89,23596.0,152.4674,152.4674,152.2524,152.2898,23596.0
2021-09-07 12:30:00,162.91,163.2,162.91,163.18,9173.0,152.3085,152.5796,152.3085,152.5609,9173.0
2021-09-07 12:35:00,163.18,163.31,163.16,163.17,10320.0,152.5609,152.6824,152.5422,152.5515,10320.0
2021-09-07 12:40:00,163.18,163.23,163.09,163.22,6809.0,152.5609,152.6076,152.4767,152.5983,6809.0
2021-09-07 12:45:00,163.23,163.29,163.17,163.18,9782.0,152.6076,152.6637,152.5515,152.5609,9782.0
2021-09-07 12:50:00,163.2,163.2,162.99,162.99,8385.0,152.5796,152.5796,152.3832,152.3832,8385.0
2021-09-07 12:55:00,162.95,162.97,162.89,162.9,7178.0,152.3458,152.3645,152.2898,152.2991,7178.0
2021-09-07 13:00:00,162.9,163.1,162.89,162.9,19435.0,152.2991,152.4861,152.2898,152.2991,19435.0
2021-09-07 13:05:00,162.89,163.0,162.84,162.94,10264.0,152.2898,152.3926,152.243,152.3365,10264.0
2021-09-07 13:10:00,162.95,163.2,162.92,163.2,28375.0,152.3458,152.5796,152.3178,152.5796,28375.0
2021-09-07 13:15:00,163.2,163.22,163.13,163.16,6270.0,152.5796,152.5983,152.5141,152.5422,6270.0
2021-09-07 13:20:00,163.17,163.18,163.06,163.06,4956.0,152.5515,152.5609,152.4487,152.4487,4956.0
2021-09-07 13:25:00,163.02,163.05,163.0,163.05,4856.0,152.4113,152.4393,152.3926,152.4393,4856.0
2021-09-07 13:30:00,163.07,163.13,163.03,163.05,5748.0,152.458,152.5141,152.4206,152.4393,5748.0
2021-09-07 13:35:00,163.07,163.19,163.06,163.08,6590.0,152.458,152.5702,152.4487,152.4674,6590.0
2021-09-07 13:40:00,163.06,163.08,162.96,162.97,18143.0,152.4487,152.4674,152.3552,152.3645,18143.0
2021-09-07 13:45:00,162.99,163.07,162.97,162.98,6606.0,152.3832,152.458,152.3645,152.3739,6606.0
2021-09-07 13:50:00,162.98,163.12,162.98,163.07,7038.0,152.3739,152.5048,152.3739,152.458,7038.0
2021-09-07 13:55:00,163.05,163.14,163.05,163.11,10245.0,152.4393,152.5235,152.4393,152.4954,10245.0
2021-09-07 14:00:00,163.11,163.11,163.0,163.03,24942.0,152.4954,152.4954,152.3926,152.4206,24942.0
2021-09-07 14:05:00,163.04,163.08,162.9,162.9,18506.0,152.43,152.4674,152.2991,152.2991,18506.0
2021-09-07 14:10:00,162.91,162.95,162.87,162.95,6862.0,152.3085,152.3458,152.2711,152.3458,6862.0
2021-09-07 14:15:00,162.96,162.96,162.75,162.77,9417.0,152.3552,152.3552,152.1589,152.1776,9417.0
2021-09-07 14:20:00,162.79,162.79,162.53,162.56,9525.0,152.1963,152.1963,151.9532,151.9812,9525.0
2021-09-07 14:25:00,162.56,162.58,162.42,162.43,8511.0,151.9812,151.9999,151.8503,151.8597,8511.0
2021-09-07 14:30:00,162.42,162.44,162.29,162.42,13802.0,151.8503,151.869,151.7288,151.8503,13802.0
2021-09-07 14:35:00,162.42,162.58,162.42,162.49,12223.0,151.8503,151.9999,151.8503,151.9158,12223.0
2021-09-07 14:40:00,162.46,162.58,162.46,162.48,7539.0,151.8877,151.9999,151.8877,151.9064,7539.0
2021-09-07 14:45:00,162.49,162.56,162.42,162.55,7256.0,151.9158,151.9812,151.8503,151.9719,7256.0
2021-09-07 14:50:00,162.54,162.54,162.46,162.52,6715.0,151.9625,151.9625,151.8877,151.9438,6715.0
2021-09-07 14:55:00,162.54,162.87,162.54,162.82,26912.0,151.9625,152.2711,151.9625,152.2243,26912.0
2021-09-07 15:00:00,162.84,163.02,162.8,163.02,17521.0,152.243,152.4113,152.2056,152.4113,17521.0
2021-09-07 15:05:00,163.02,163.03,162.93,162.99,20915.0,152.4113,152.4206,152.3271,152.3832,20915.0
2021-09-07 15:10:00,162.98,163.06,162.93,163.03,35713.0,152.3739,152.4487,152.3271,152.4206,35713.0
2021-09-07 15:15:00,163.03,163.09,162.97,163.03,24179.0,152.4206,152.4767,152.3645,152.4206,24179.0
2021-09-07 15:20:00,163.02,163.11,162.97,163.01,17941.0,152.4113,152.4954,152.3645,152.4019,17941.0
2021-09-07 15:25:00,163.01,163.07,162.98,162.98,14786.0,152.4019,152.458,152.3739,152.3739,14786.0
2021-09-07 15:30:00,162.98,163.16,162.93,163.11,34012.0,152.3739,152.5422,152.3271,152.4954,34012.0
2021-09-07 15:35:00,163.11,163.14,163.07,163.12,27971.0,152.4954,152.5235,152.458,152.5048,27971.0
2021-09-07 15:40:00,163.12,163.3,163.04,163.28,112534.0,152.5048,152.6731,152.43,152.6544,112534.0
2021-09-07 15:45:00,163.27,163.41,163.25,163.28,82568.0,152.645,152.7759,152.6263,152.6544,82568.0
2021-09-07 15:50:00,163.28,163.45,163.25,163.38,96057.0,152.6544,152.8133,152.6263,152.7479,96057.0
2021-09-07 15:55:00,163.39,163.46,163.25,163.26,140859.0,152.7572,152.8227,152.6263,152.6357,140859.0
2021-09-08 09:30:00,163.71,165.1,163.53,164.75,196383.0,153.0564,154.3559,152.8881,154.0287,196383.0
2021-09-08 09:35:00,164.73,165.22,164.64,165.0,140360.0,154.01,154.4681,153.9259,154.2624,140360.0
2021-09-08 09:40:00,165.03,165.67,164.66,164.74,106210.0,154.2905,154.8888,153.9446,154.0194,106210.0
2021-09-08 09:45:00,164.75,165.38,164.67,165.1,48344.0,154.0287,154.6177,153.9539,154.3559,48344.0
2021-09-08 09:50:00,165.07,165.07,164.36,164.47,93860.0,154.3279,154.3279,153.6641,153.7669,93860.0
2021-09-08 09:55:00,164.46,164.91,164.38,164.79,91398.0,153.7576,154.1783,153.6828,154.0661,91398.0
2021-09-08 10:00:00,164.78,165.09,164.77,165.02,61027.0,154.0568,154.3466,154.0474,154.2811,61027.0
2021-09-08 10:05:00,165.01,165.22,164.89,165.14,66902.0,154.2718,154.4681,154.1596,154.3933,66902.0
2021-09-08 10:10:00,165.14,165.15,164.16,164.25,76414.0,154.3933,154.4027,153.4771,153.5612,76414.0
2021-09-08 10:15:00,164.24,164.48,163.96,164.41,51249.0,153.5519,153.7763,153.2901,153.7108,51249.0
2021-09-08 10:20:00,164.43,164.68,164.16,164.25,30049.0,153.7295,153.9633,153.4771,153.5612,30049.0
2021-09-08 10:25:00,164.22,164.38,164.1,164.34,38906.0,153.5332,153.6828,153.421,153.6454,38906.0
2021-09-08 10:30:00,164.31,164.33,163.45,163.5,45291.0,153.6173,153.636,152.8133,152.8601,45291.0
2021-09-08 10:35:00,163.46,163.46,163.03,163.36,41053.0,152.8227,152.8227,152.4206,152.7292,41053.0
2021-09-08 10:40:00,163.35,163.36,162.94,162.96,31994.0,152.7198,152.7292,152.3365,152.3552,31994.0
2021-09-08 10:45:00,163.03,163.53,162.8,163.51,43867.0,152.4206,152.8881,152.2056,152.8694,43867.0
2021-09-08 10:50:00,163.48,163.56,163.13,163.17,25422.0,152.8414,152.9162,152.5141,152.5515,25422.0
2021-09-08 10:55:00,163.17,163.47,163.09,163.22,24887.0,152.5515,152.832,152.4767,152.5983,24887.0
2021-09-08 11:00:00,163.2,163.9,163.19,163.89,18046.0,152.5796,153.234,152.5702,153.2247,18046.0
2021-09-08 11:05:00,163.93,163.96,163.75,163.81,31683.0,153.2621,153.2901,153.0938,153.1499,31683.0
2021-09-08 11:10:00,163.83,164.1,163.76,163.82,55978.0,153.1686,153.421,153.1031,153.1592,55978.0
2021-09-08 11:15:00,163.8,163.82,163.3,163.41,24338.0,153.1405,153.1592,152.6731,152.7759,24338.0
2021-09-08 11:20:00,163.38,163.86,163.28,163.86,21578.0,152.7479,153.1966,152.6544,153.1966,21578.0
2021-09-08 11:25:00,163.86,163.89,163.62,163.62,15926.0,153.1966,153.2247,152.9722,152.9722,15926.0
2021-09-08 11:30:00,163.59,163.62,163.28,163.29,12150.0,152.9442,152.9722,152.6544,152.6637,12150.0
2021-09-08 11:35:00,163.31,163.43,163.24,163.28,13741.0,152.6824,152.7946,152.617,152.6544,13741.0
2021-09-08 11:40:00,163.27,163.29,162.97,162.97,18074.0,152.645,152.6637,152.3645,152.3645,18074.0
2021-09-08 11:45:00,162.98,163.12,162.67,162.7,22157.0,152.3739,152.5048,152.0841,152.1121,22157.0
2021-09-08 11:50:00,162.68,162.7,162.44,162.44,27827.0,152.0934,152.1121,151.869,151.869,27827.0
2021-09-08 11:55:00,162.46,162.68,162.45,162.52,22151.0,151.8877,152.0934,151.8784,151.9438,22151.0
2021-09-08 12:00:00,162.51,163.04,162.4,162.57,46168.0,151.9345,152.43,151.8316,151.9906,46168.0
2021-09-08 12:05:00,162.57,162.81,162.57,162.77,16864.0,151.9906,152.215,151.9906,152.1776,16864.0
2021-09-08 12:10:00,162.78,162.98,162.68,162.85,16470.0,152.1869,152.3739,152.0934,152.2524,16470.0
2021-09-08 12:15:00,162.85,162.91,162.74,162.86,16907.0,152.2524,152.3085,152.1495,152.2617,16907.0
2021-09-08 12:20:00,162.87,162.87,162.7,162.75,15032.0,152.2711,152.2711,152.1121,152.1589,15032.0
2021-09-08 12:25:00,162.74,162.84,162.69,162.81,13291.0,152.1495,152.243,152.1028,152.215,13291.0
2021-09-08 12:30:00,162.82,163.04,162.74,163.03,17081.0,152.2243,152.43,152.1495,152.4206,17081.0
2021-09-08 12:35:00,163.05,163.08,162.99,163.0,14838.0,152.4393,152.4674,152.3832,152.3926,14838.0
2021-09-08 12:40:00,163.0,163.08,162.95,163.08,11497.0,152.3926,152.4674,152.3458,152.4674,11497.0
2021-09-08 12:45:00,163.07,163.09,162.98,163.04,10461.0,152.458,152.4767,152.3739,152.43,10461.0
2021-09-08 12:50:00,163.05,163.13,163.0,163.09,11004.0,152.4393,152.5141,152.3926,152.4767,11004.0
2021-09-08 12:55:00,163.1,163.18,163.02,163.04,10144.0,152.4861,152.5609,152.4113,152.43,10144.0
2021-09-08 13:00:00,163.04,163.17,163.04,163.12,9462.0,152.43,152.5515,152.43,152.5048,9462.0
2021-09-08 13:05:00,163.11,163.14,162.91,162.93,21195.0,152.4954,152.5235,152.3085,152.3271,21195.0
2021-09-08 13:10:00,162.95,162.97,162.84,162.88,11742.0,152.3458,152.3645,152.243,152.2804,11742.0
2021-09-08 13:15:00,162.88,162.9,162.69,162.81,14675.0,152.2804,152.2991,152.1028,152.215,14675.0
2021-09-08 13:20:00,162.81,162.82,162.71,162.73,15516.0,152.215,152.2243,152.1215,152.1402,15516.0
2021-09-08 13:25:00,162.74,163.04,162.74,163.04,14503.0,152.1495,152.43,152.1495,152.43,14503.0
2021-09-08 13:30:00,163.04,163.07,162.9,162.97,9880.0,152.43,152.458,152.2991,152.3645,9880.0
2021-09-08 13:35:00,162.98,163.22,162.98,163.09,19849.0,152.3739,152.5983,152.3739,152.4767,19849.0
2021-09-08 13:40:00,163.08,163.2,163.04,163.06,13923.0,152.4674,152.5796,152.43,152.4487,13923.0
2021-09-08 13:45:00,163.09,163.1,162.92,162.96,8343.0,152.4767,152.4861,152.3178,152.3552,8343.0
2021-09-08 13:50:00,163.01,163.07,162.88,162.98,11100.0,152.4019,152.458,152.2804,152.3739,11100.0
2021-09-08 13:55:00,162.95,162.97,162.89,162.94,8738.0,152.3458,152.3645,152.2898,152.3365,8738.0
2021-09-08 14:00:00,162.97,163.37,162.97,163.26,15824.0,152.3645,152.7385,152.3645,152.6357,15824.0
2021-09-08 14:05:00,163.27,163.29,163.14,163.23,10977.0,152.645,152.6637,152.5235,152.6076,10977.0
2021-09-08 14:10:00,163.22,163.22,163.02,163.2,13814.0,152.5983,152.5983,152.4113,152.5796,13814.0
2021-09-08 14:15:00,163.19,163.19,162.99,163.02,14574.0,152.5702,152.5702,152.3832,152.4113,14574.0
2021-09-08 14:20:00,163.03,163.08,162.95,162.97,11933.0,152.4206,152.4674,152.3458,152.3645,11933.0
2021-09-08 14:25:00,162.97,163.11,162.95,163.11,12728.0,152.3645,152.4954,152.3458,152.4954,12728.0
2021-09-08 14:30:00,163.1,163.21,163.07,163.18,14212.0,152.4861,152.5889,152.458,152.5609,14212.0
2021-09-08 14:35:00,163.18,163.19,163.03,163.04,14723.0,152.5609,152.5702,152.4206,152.43,14723.0
2021-09-08 14:40:00,163.04,163.14,163.0,163.12,12077.0,152.43,152.5235,152.3926,152.5048,12077.0
2021-09-08 14:45:00,163.16,163.31,163.15,163.31,24207.0,152.5422,152.6824,152.5328,152.6824,24207.0
2021-09-08 14:50:00,163.31,163.37,163.29,163.32,20084.0,152.6824,152.7385,152.6637,152.6918,20084.0
2021-09-08 14:55:00,163.33,163.57,163.31,163.51,13792.0,152.7011,152.9255,152.6824,152.8694,13792.0
2021-09-08 15:00:00,163.51,163.6,163.47,163.51,21541.0,152.8694,152.9535,152.832,152.8694,21541.0
2021-09-08 15:05:00,163.51,163.52,163.4,163.42,17796.0,152.8694,152.8788,152.7666,152.7853,17796.0
2021-09-08 15:10:00,163.41,163.65,163.41,163.61,14788.0,152.7759,153.0003,152.7759,152.9629,14788.0
2021-09-08 15:15:00,163.61,163.63,163.52,163.62,25901.0,152.9629,152.9816,152.8788,152.9722,25901.0
2021-09-08 15:20:00,163.63,163.67,163.56,163.6,26339.0,152.9816,153.019,152.9162,152.9535,26339.0
2021-09-08 15:25:00,163.61,163.61,163.45,163.49,27346.0,152.9629,152.9629,152.8133,152.8507,27346.0
2021-09-08 15:30:00,163.48,163.5,163.37,163.4,31853.0,152.8414,152.8601,152.7385,152.7666,31853.0
2021-09-08 15:35:00,163.39,163.39,163.22,163.29,31898.0,152.7572,152.7572,152.5983,152.6637,31898.0
2021-09-08 15:40:00,163.27,163.42,163.17,163.42,38831.0,152.645,152.7853,152.5515,152.7853,38831.0
2021-09-08 15:45:00,163.41,163.48,163.14,163.15,61954.0,152.7759,152.8414,152.5235,152.5328,61954.0
2021-09-08 15:50:00,163.16,163.64,163.16,163.55,115463.0,152.5422,152.9909,152.5422,152.9068,115463.0
2021-09-08 15:55:00,163.57,163.79,163.54,163.67,180529.0,152.9255,153.1312,152.8975,153.019,180529.0
2021-09-09 09:30:00,163.29,164.82,163.27,164.57,137882.0,152.6637,154.0942,152.645,153.8604,137882.0
2021-09-09 09:35:00,164.61,165.25,164.59,165.17,93410.0,153.8978,154.4962,153.8791,154.4214,93410.0
2021-09-09 09:40:00,165.2,165.86,165.1,165.86,103917.0,154.4494,155.0665,154.3559,155.0665,103917.0
2021-09-09 09:45:00,165.9,166.21,165.65,166.2,81639.0,155.1039,155.3937,154.8701,155.3844,81639.0
2021-09-09 09:50:00,166.2,166.29,165.21,165.23,61550.0,155.3844,155.4685,154.4588,154.4775,61550.0
2021-09-09 09:55:00,165.23,165.27,164.48,164.92,72563.0,154.4775,154.5149,153.7763,154.1876,72563.0
2021-09-09 10:00:00,164.92,165.74,164.85,165.53,70672.0,154.1876,154.9543,154.1222,154.758,70672.0
2021-09-09 10:05:00,165.49,165.87,165.37,165.86,54658.0,154.7206,155.0758,154.6084,155.0665,54658.0
2021-09-09 10:10:00,165.88,166.0,165.58,165.93,79643.0,155.0852,155.1974,154.8047,155.1319,79643.0
2021-09-09 10:15:00,165.95,166.1,165.57,166.01,60579.0,155.1506,155.2909,154.7953,155.2067,60579.0
2021-09-09 10:20:00,166.0,166.62,165.99,166.49,58431.0,155.1974,155.777,155.188,155.6555,58431.0
2021-09-09 10:25:00,166.47,166.82,166.37,166.56,37126.0,155.6368,155.964,155.5433,155.7209,37126.0
2021-09-09 10:30:00,166.57,166.68,166.2,166.38,60630.0,155.7303,155.8331,155.3844,155.5526,60630.0
2021-09-09 10:35:00,166.37,166.59,166.2,166.56,57581.0,155.5433,155.749,155.3844,155.7209,57581.0
2021-09-09 10:40:00,166.58,166.88,166.51,166.57,37058.0,155.7396,156.0201,155.6742,155.7303,37058.0
2021-09-09 10:45:00,166.56,167.2,166.5,166.68,70562.0,155.7209,156.3193,155.6648,155.8331,70562.0
2021-09-09 10:50:00,166.69,167.28,166.69,167.01,66485.0,155.8425,156.3941,155.8425,156.1416,66485.0
2021-09-09 10:55:00,167.02,167.3,166.96,167.16,71987.0,156.151,156.4128,156.0949,156.2819,71987.0
2021-09-09 11:00:00,167.21,167.58,167.18,167.33,44848.0,156.3286,156.6745,156.3006,156.4408,44848.0
2021-09-09 11:05:00,167.33,168.0,167.33,167.86,101151.0,156.4408,157.0672,156.4408,156.9363,101151.0
2021-09-09 11:10:00,167.85,168.61,167.76,168.31,69651.0,156.927,157.6375,156.8428,157.357,69651.0
2021-09-09 11:15:00,168.33,168.39,167.93,168.04,68530.0,157.3757,157.4318,157.0018,157.1046,68530.0
2021-09-09 11:20:00,168.06,168.33,168.02,168.21,38006.0,157.1233,157.3757,157.0859,157.2635,38006.0
2021-09-09 11:25:00,168.16,168.16,167.69,167.8,61362.0,157.2168,157.2168,156.7774,156.8802,61362.0
2021-09-09 11:30:00,167.82,168.22,167.82,168.14,34266.0,156.8989,157.2729,156.8989,157.1981,34266.0
2021-09-09 11:35:00,168.13,168.17,167.71,167.8,31831.0,157.1888,157.2262,156.7961,156.8802,31831.0
2021-09-09 11:40:00,167.8,168.1,167.67,168.04,47104.0,156.8802,157.1607,156.7587,157.1046,47104.0
2021-09-09 11:45:00,168.04,168.14,167.87,167.93,30379.0,157.1046,157.1981,156.9457,157.0018,30379.0
2021-09-09 11:50:00,167.94,168.02,167.7,167.77,28635.0,157.0111,157.0859,156.7867,156.8522,28635.0
2021-09-09 11:55:00,167.76,168.13,167.71,168.11,40201.0,156.8428,157.1888,156.7961,157.1701,40201.0
2021-09-09 12:00:00,168.12,168.44,168.05,168.23,43615.0,157.1794,157.4786,157.114,157.2822,43615.0
2021-09-09 12:05:00,168.21,168.64,168.21,168.62,32890.0,157.2635,157.6656,157.2635,157.6469,32890.0
2021-09-09 12:10:00,168.61,168.71,168.2,168.2,34322.0,157.6375,157.731,157.2542,157.2542,34322.0
2021-09-09 12:15:00,168.16,168.16,167.76,167.91,40046.0,157.2168,157.2168,156.8428,156.9831,40046.0
2021-09-09 12:20:00,167.9,168.13,167.75,168.07,28134.0,156.9737,157.1888,156.8335,157.1327,28134.0
2021-09-09 12:25:00,168.07,168.22,168.01,168.11,33595.0,157.1327,157.2729,157.0766,157.1701,33595.0
2021-09-09 12:30:00,168.12,168.38,168.07,168.27,26128.0,157.1794,157.4225,157.1327,157.3196,26128.0
2021-09-09 12:35:00,168.29,168.41,168.11,168.11,21151.0,157.3383,157.4505,157.1701,157.1701,21151.0
2021-09-09 12:40:00,168.11,168.16,167.99,168.04,25409.0,157.1701,157.2168,157.0579,157.1046,25409.0
2021-09-09 12:45:00,168.05,168.1,167.89,168.02,25441.0,157.114,157.1607,156.9644,157.0859,25441.0
2021-09-09 12:50:00,168.03,168.06,167.94,168.06,21831.0,157.0953,157.1233,157.0111,157.1233,21831.0
2021-09-09 12:55:00,168.08,168.08,167.41,167.41,33799.0,157.142,157.142,156.5156,156.5156,33799.0
2021-09-09 13:00:00,167.41,167.75,167.4,167.74,24904.0,156.5156,156.8335,156.5063,156.8241,24904.0
2021-09-09 13:05:00,167.74,167.94,167.71,167.92,17658.0,156.8241,157.0111,156.7961,156.9924,17658.0
2021-09-09 13:10:00,167.94,168.05,167.91,167.96,25459.0,157.0111,157.114,156.9831,157.0298,25459.0
2021-09-09 13:15:00,167.96,167.96,167.6,167.63,19648.0,157.0298,157.0298,156.6932,156.7213,19648.0
2021-09-09 13:20:00,167.63,167.64,167.11,167.41,89951.0,156.7213,156.7306,156.2351,156.5156,89951.0
2021-09-09 13:25:00,167.44,167.77,167.36,167.77,40136.0,156.5437,156.8522,156.4689,156.8522,40136.0
2021-09-09 13:30:00,167.76,167.79,167.47,167.58,36224.0,156.8428,156.8709,156.5717,156.6745,36224.0
2021-09-09 13:35:00,167.59,167.68,167.46,167.53,58487.0,156.6839,156.768,156.5624,156.6278,58487.0
2021-09-09 13:40:00,167.53,167.99,167.52,167.97,68929.0,156.6278,157.0579,156.6185,157.0392,68929.0
2021-09-09 13:45:00,167.98,168.38,167.95,168.34,56291.0,157.0485,157.4225,157.0205,157.3851,56291.0
2021-09-09 13:50:00,168.35,168.53,168.24,168.51,45175.0,157.3944,157.5627,157.2916,157.544,45175.0
2021-09-09 13:55:00,168.52,168.9,168.52,168.9,54005.0,157.5534,157.9086,157.5534,157.9086,54005.0
2021-09-09 14:00:00,168.92,169.31,168.35,168.37,140025.0,157.9273,158.292,157.3944,157.4131,140025.0
2021-09-09 14:05:00,168.39,168.89,168.39,168.77,51482.0,157.4318,157.8993,157.4318,157.7871,51482.0
2021-09-09 14:10:00,168.8,169.01,168.63,169.01,63767.0,157.8152,158.0115,157.6562,158.0115,63767.0
2021-09-09 14:15:00,169.04,169.67,169.01,169.42,96447.0,158.0395,158.6285,158.0115,158.3948,96447.0
2021-09-09 14:20:00,169.45,170.13,169.43,169.94,216446.0,158.4229,159.0586,158.4042,158.881,216446.0
2021-09-09 14:25:00,169.95,170.0,169.58,169.94,117420.0,158.8903,158.9371,158.5444,158.881,117420.0
2021-09-09 14:30:00,169.94,169.97,169.21,169.4,69085.0,158.881,158.909,158.1985,158.3761,69085.0
2021-09-09 14:35:00,169.4,169.51,169.34,169.4,55431.0,158.3761,158.4789,158.32,158.3761,55431.0
2021-09-09 14:40:00,169.41,169.45,169.18,169.25,68559.0,158.3855,158.4229,158.1704,158.2359,68559.0
2021-09-09 14:45:00,169.25,169.51,169.25,169.36,35710.0,158.2359,158.4789,158.2359,158.3387,35710.0
2021-09-09 14:50:00,169.39,169.61,169.31,169.6,33566.0,158.3668,158.5724,158.292,158.5631,33566.0
2021-09-09 14:55:00,169.6,169.61,169.33,169.54,28325.0,158.5631,158.5724,158.3107,158.507,28325.0
2021-09-09 15:00:00,169.54,169.81,169.51,169.72,40720.0,158.507,158.7594,158.4789,158.6753,40720.0
2021-09-09 15:05:00,169.72,169.95,169.72,169.86,44742.0,158.6753,158.8903,158.6753,158.8062,44742.0
2021-09-09 15:10:00,169.87,170.02,169.82,169.83,57070.0,158.8155,158.9558,158.7688,158.7781,57070.0
2021-09-09 15:15:00,169.82,169.82,169.08,169.08,42029.0,158.7688,158.7688,158.0769,158.0769,42029.0
2021-09-09 15:20:00,169.07,169.24,168.93,168.97,49725.0,158.0676,158.2265,157.9367,157.9741,49725.0
2021-09-09 15:25:00,168.95,169.02,168.84,168.88,41635.0,157.9554,158.0208,157.8525,157.8899,41635.0
2021-09-09 15:30:00,168.88,169.26,168.87,169.2,64274.0,157.8899,158.2452,157.8806,158.1891,64274.0
2021-09-09 15:35:00,169.2,169.68,169.09,169.58,80940.0,158.1891,158.6379,158.0863,158.5444,80940.0
2021-09-09 15:40:00,169.57,169.86,169.5,169.55,83452.0,158.535,158.8062,158.4696,158.5163,83452.0
2021-09-09 15:45:00,169.56,169.82,169.07,169.13,113271.0,158.5257,158.7688,158.0676,158.1237,113271.0
2021-09-09 15:50:00,169.12,169.14,168.71,168.81,216282.0,158.1143,158.133,157.731,157.8245,216282.0
2021-09-09 15:55:00,168.8,169.04,168.73,168.81,300088.0,157.8152,158.0395,157.7497,157.8245,300088.0
2021-09-10 09:30:00,169.6,171.09,169.58,170.72,180761.0,158.5631,159.9561,158.5444,159.6102,180761.0
2021-09-10 09:35:00,170.65,170.65,169.81,169.99,56508.0,159.5448,159.5448,158.7594,158.9277,56508.0
2021-09-10 09:40:00,169.92,170.82,169.87,170.8,58681.0,158.8623,159.7037,158.8155,159.685,58681.0
2021-09-10 09:45:00,170.84,171.58,170.65,171.36,94100.0,159.7224,160.4142,159.5448,160.2086,94100.0
2021-09-10 09:50:00,171.35,171.77,171.14,171.41,138980.0,160.1992,160.5919,160.0029,160.2553,138980.0
2021-09-10 09:55:00,171.38,171.76,171.2,171.53,55897.0,160.2273,160.5825,160.059,160.3675,55897.0
2021-09-10 10:00:00,171.54,171.67,170.95,171.18,71984.0,160.3768,160.4984,159.8252,160.0403,71984.0
2021-09-10 10:05:00,171.19,171.22,170.75,170.87,65825.0,160.0496,160.0777,159.6383,159.7504,65825.0
2021-09-10 10:10:00,170.86,171.46,170.76,171.46,34337.0,159.7411,160.3021,159.6476,160.3021,34337.0
2021-09-10 10:15:00,171.44,171.44,171.0,171.25,22096.0,160.2834,160.2834,159.872,160.1057,22096.0
2021-09-10 10:20:00,171.25,171.29,170.46,170.63,42350.0,160.1057,160.1431,159.3671,159.5261,42350.0
2021-09-10 10:25:00,170.63,171.04,170.57,170.79,36314.0,159.5261,159.9094,159.47,159.6757,36314.0
2021-09-10 10:30:00,170.75,170.78,170.0,170.31,57630.0,159.6383,159.6663,158.9371,159.2269,57630.0
2021-09-10 10:35:00,170.34,170.77,170.14,170.77,27950.0,159.2549,159.657,159.068,159.657,27950.0
2021-09-10 10:40:00,170.75,171.03,170.71,171.02,27801.0,159.6383,159.9,159.6009,159.8907,27801.0
2021-09-10 10:45:00,171.02,171.05,170.74,171.01,47015.0,159.8907,159.9187,159.6289,159.8813,47015.0
2021-09-10 10:50:00,170.99,171.08,170.81,170.9,24523.0,159.8626,159.9468,159.6943,159.7785,24523.0
2021-09-10 10:55:00,170.69,170.77,170.28,170.37,25513.0,159.5822,159.657,159.1988,159.283,25513.0
2021-09-10 11:00:00,170.38,170.39,169.82,169.87,23049.0,159.2923,159.3017,158.7688,158.8155,23049.0
2021-09-10 11:05:00,169.81,169.92,169.55,169.83,32902.0,158.7594,158.8623,158.5163,158.7781,32902.0
2021-09-10 11:10:00,169.88,170.28,169.86,170.16,30771.0,158.8249,159.1988,158.8062,159.0866,30771.0
2021-09-10 11:15:00,170.16,170.2,169.88,169.95,12150.0,159.0866,159.124,158.8249,158.8903,12150.0
2021-09-10 11:20:00,169.96,170.47,169.95,170.45,14119.0,158.8997,159.3765,158.8903,159.3578,14119.0
2021-09-10 11:25:00,170.42,170.61,170.35,170.36,56709.0,159.3297,159.5074,159.2643,159.2736,56709.0
2021-09-10 11:30:00,170.35,170.72,170.33,170.65,13179.0,159.2643,159.6102,159.2456,159.5448,13179.0
2021-09-10 11:35:00,170.63,170.77,170.59,170.75,10972.0,159.5261,159.657,159.4887,159.6383,10972.0
2021-09-10 11:40:00,170.78,170.95,170.75,170.95,10243.0,159.6663,159.8252,159.6383,159.8252,10243.0
2021-09-10 11:45:00,170.93,171.21,170.89,170.97,26181.0,159.8065,160.0683,159.7691,159.8439,26181.0
2021-09-10 11:50:00,170.96,171.15,170.9,170.96,16659.0,159.8346,160.0122,159.7785,159.8346,16659.0
2021-09-10 11:55:00,170.94,171.05,170.89,171.02,11155.0,159.8159,159.9187,159.7691,159.8907,11155.0
2021-09-10 12:00:00,171.01,171.09,170.87,171.09,8841.0,159.8813,159.9561,159.7504,159.9561,8841.0
2021-09-10 12:05:00,171.07,171.39,171.06,171.31,14912.0,159.9374,160.2366,159.9281,160.1618,14912.0
2021-09-10 12:10:00,171.3,171.48,171.3,171.42,12773.0,160.1525,160.3207,160.1525,160.2647,12773.0
2021-09-10 12:15:00,171.45,171.52,171.33,171.33,15575.0,160.2927,160.3581,160.1805,160.1805,15575.0
2021-09-10 12:20:00,171.31,171.47,171.29,171.38,14014.0,160.1618,160.3114,160.1431,160.2273,14014.0
2021-09-10 12:25:00,171.38,171.38,171.11,171.18,19530.0,160.2273,160.2273,159.9748,160.0403,19530.0
2021-09-10 12:30:00,171.18,171.2,171.07,171.12,14175.0,160.0403,160.059,159.9374,159.9842,14175.0
2021-09-10 12:35:00,171.15,171.28,171.15,171.28,14672.0,160.0122,160.1338,160.0122,160.1338,14672.0
2021-09-10 12:40:00,171.3,171.43,171.23,171.3,13295.0,160.1525,160.274,160.087,160.1525,13295.0
2021-09-10 12:45:00,171.28,171.44,171.25,171.44,18434.0,160.1338,160.2834,160.1057,160.2834,18434.0
2021-09-10 12:50:00,171.41,171.53,171.28,171.53,12669.0,160.2553,160.3675,160.1338,160.3675,12669.0
2021-09-10 12:55:00,171.52,171.61,171.44,171.5,11225.0,160.3581,160.4423,160.2834,160.3394,11225.0
2021-09-10 13:00:00,171.53,171.71,171.51,171.69,15755.0,160.3675,160.5358,160.3488,160.5171,15755.0
2021-09-10 13:05:00,171.67,171.78,171.67,171.78,16615.0,160.4984,160.6012,160.4984,160.6012,16615.0
2021-09-10 13:10:00,171.81,172.07,171.79,172.05,23031.0,160.6293,160.8724,160.6106,160.8537,23031.0
2021-09-10 13:15:00,172.06,172.09,171.95,172.01,12823.0,160.863,160.8911,160.7602,160.8163,12823.0
2021-09-10 13:20:00,171.99,172.02,171.75,171.81,14899.0,160.7976,160.8256,160.5732,160.6293,14899.0
2021-09-10 13:25:00,171.81,171.93,171.75,171.91,17139.0,160.6293,160.7415,160.5732,160.7228,17139.0
2021-09-10 13:30:00,171.91,172.03,171.88,172.03,13101.0,160.7228,160.835,160.6947,160.835,13101.0
2021-09-10 13:35:00,172.05,172.05,171.86,171.99,11946.0,160.8537,160.8537,160.676,160.7976,11946.0
2021-09-10 13:40:00,172.0,172.03,171.77,171.81,11853.0,160.8069,160.835,160.5919,160.6293,11853.0
2021-09-10 13:45:00,171.83,171.86,171.7,171.78,16338.0,160.648,160.676,160.5264,160.6012,16338.0
2021-09-10 13:50:00,171.76,171.84,171.67,171.71,10848.0,160.5825,160.6573,160.4984,160.5358,10848.0
2021-09-10 13:55:00,171.7,171.81,171.63,171.66,14726.0,160.5264,160.6293,160.461,160.489,14726.0
2021-09-10 14:00:00,171.66,171.81,171.66,171.76,15081.0,160.489,160.6293,160.489,160.5825,15081.0
2021-09-10 14:05:00,171.75,171.8,171.64,171.68,18955.0,160.5732,160.6199,160.4703,160.5077,18955.0
2021-09-10 14:10:00,171.7,171.76,171.52,171.58,26207.0,160.5264,160.5825,160.3581,160.4142,26207.0
2021-09-10 14:15:00,171.58,171.65,171.55,171.56,20886.0,160.4142,160.4797,160.3862,160.3955,20886.0
2021-09-10 14:20:00,171.52,171.6,171.51,171.52,13360.0,160.3581,160.4329,160.3488,160.3581,13360.0
2021-09-10 14:25:00,171.49,171.55,171.2,171.2,10010.0,160.3301,160.3862,160.059,160.059,10010.0
2021-09-10 14:30:00,171.19,171.19,170.97,170.97,19067.0,160.0496,160.0496,159.8439,159.8439,19067.0
2021-09-10 14:35:00,170.99,171.15,170.92,171.15,15002.0,159.8626,160.0122,159.7972,160.0122,15002.0
2021-09-10 14:40:00,171.16,171.31,171.12,171.3,13122.0,160.0216,160.1618,159.9842,160.1525,13122.0
2021-09-10 14:45:00,171.31,171.31,171.15,171.17,13407.0,160.1618,160.1618,160.0122,160.0309,13407.0
2021-09-10 14:50:00,171.15,171.2,171.08,171.18,11501.0,160.0122,160.059,159.9468,160.0403,11501.0
2021-09-10 14:55:00,171.2,171.26,171.03,171.03,24572.0,160.059,160.1151,159.9,159.9,24572.0
2021-09-10 15:00:00,171.02,171.07,170.78,170.78,22546.0,159.8907,159.9374,159.6663,159.6663,22546.0
2021-09-10 15:05:00,170.79,170.88,170.63,170.68,15328.0,159.6757,159.7598,159.5261,159.5728,15328.0
2021-09-10 15:10:00,170.67,170.73,170.42,170.53,24732.0,159.5635,159.6196,159.3297,159.4326,24732.0
2021-09-10 15:15:00,170.53,170.71,170.43,170.55,28319.0,159.4326,159.6009,159.3391,159.4513,28319.0
2021-09-10 15:20:00,170.55,170.55,170.18,170.2,27823.0,159.4513,159.4513,159.1053,159.124,27823.0
2021-09-10 15:25:00,170.2,170.28,170.07,170.21,24309.0,159.124,159.1988,159.0025,159.1334,24309.0
2021-09-10 15:30:00,170.19,170.31,170.16,170.25,31357.0,159.1147,159.2269,159.0866,159.1708,31357.0
2021-09-10 15:35:00,170.26,170.34,170.06,170.29,23264.0,159.1801,159.2549,158.9932,159.2082,23264.0
2021-09-10 15:40:00,170.27,170.35,170.12,170.35,28798.0,159.1895,159.2643,159.0493,159.2643,28798.0
2021-09-10 15:45:00,170.34,170.34,169.95,169.97,41714.0,159.2549,159.2549,158.8903,158.909,41714.0
2021-09-10 15:50:00,170.0,170.09,169.76,169.86,79888.0,158.9371,159.0212,158.7127,158.8062,79888.0
2021-09-10 15:55:00,169.87,170.02,169.84,170.0,155397.0,158.8155,158.9558,158.7875,158.9371,155397.0
2021-09-13 09:30:00,171.28,172.45,171.01,171.83,186226.0,160.1338,161.2276,159.8813,160.648,186226.0
2021-09-13 09:35:00,171.92,173.14,171.85,172.02,86711.0,160.7321,161.8727,160.6667,160.8256,86711.0
2021-09-13 09:40:00,171.95,171.98,171.5,171.62,109167.0,160.7602,160.7882,160.3394,160.4516,109167.0
2021-09-13 09:45:00,171.6,171.98,171.25,171.58,156404.0,160.4329,160.7882,160.1057,160.4142,156404.0
2021-09-13 09:50:00,171.56,172.41,171.55,172.38,130665.0,160.3955,161.1902,160.3862,161.1622,130665.0
2021-09-13 09:55:00,172.36,172.8,172.2,172.29,111823.0,161.1435,161.5548,160.9939,161.078,111823.0
2021-09-13 10:00:00,172.29,172.68,172.01,172.03,57622.0,161.078,161.4427,160.8163,160.835,57622.0
2021-09-13 10:05:00,172.01,172.14,171.54,171.74,38742.0,160.8163,160.9378,160.3768,160.5638,38742.0
2021-09-13 10:10:00,171.73,171.73,170.76,170.91,101431.0,160.5545,160.5545,159.6476,159.7878,101431.0
2021-09-13 10:15:00,170.92,171.21,170.59,171.21,48718.0,159.7972,160.0683,159.4887,160.0683,48718.0
2021-09-13 10:20:00,171.26,171.29,170.75,170.8,26004.0,160.1151,160.1431,159.6383,159.685,26004.0
2021-09-13 10:25:00,170.81,171.16,170.64,170.95,30672.0,159.6943,160.0216,159.5354,159.8252,30672.0
2021-09-13 10:30:00,170.91,171.22,170.52,170.66,33854.0,159.7878,160.0777,159.4232,159.5541,33854.0
2021-09-13 10:35:00,170.59,170.8,170.29,170.75,30151.0,159.4887,159.685,159.2082,159.6383,30151.0
2021-09-13 10:40:00,170.76,171.01,170.72,170.93,24162.0,159.6476,159.8813,159.6102,159.8065,24162.0
2021-09-13 10:45:00,170.97,171.6,170.88,171.46,36013.0,159.8439,160.4329,159.7598,160.3021,36013.0
2021-09-13 10:50:00,171.5,171.62,171.42,171.57,22258.0,160.3394,160.4516,160.2647,160.4049,22258.0
2021-09-13 10:55:00,171.56,171.89,171.56,171.88,26695.0,160.3955,160.7041,160.3955,160.6947,26695.0
2021-09-13 11:00:00,171.9,172.12,171.74,171.96,35227.0,160.7134,160.9191,160.5638,160.7695,35227.0
2021-09-13 11:05:00,172.0,172.03,171.65,171.68,16877.0,160.8069,160.835,160.4797,160.5077,16877.0
2021-09-13 11:10:00,171.66,171.69,170.92,170.95,40601.0,160.489,160.5171,159.7972,159.8252,40601.0
2021-09-13 11:15:00,170.92,171.17,170.67,171.13,44602.0,159.7972,160.0309,159.5635,159.9935,44602.0
2021-09-13 11:20:00,171.09,171.22,170.93,171.15,23860.0,159.9561,160.0777,159.8065,160.0122,23860.0
2021-09-13 11:25:00,171.13,171.45,171.1,171.41,17599.0,159.9935,160.2927,159.9655,160.2553,17599.0
2021-09-13 11:30:00,171.4,171.73,171.38,171.73,16953.0,160.246,160.5545,160.2273,160.5545,16953.0
2021-09-13 11:35:00,171.72,171.8,171.49,171.76,24982.0,160.5451,160.6199,160.3301,160.5825,24982.0
2021-09-13 11:40:00,171.77,171.84,171.52,171.72,17104.0,160.5919,160.6573,160.3581,160.5451,17104.0
2021-09-13 11:45:00,171.72,172.03,171.71,171.77,27885.0,160.5451,160.835,160.5358,160.5919,27885.0
2021-09-13 11:50:00,171.71,171.77,171.51,171.65,30954.0,160.5358,160.5919,160.3488,160.4797,30954.0
2021-09-13 11:55:00,171.66,171.94,171.64,171.85,16092.0,160.489,160.7508,160.4703,160.6667,16092.0
2021-09-13 12:00:00,171.84,171.91,171.72,171.76,17100.0,160.6573,160.7228,160.5451,160.5825,17100.0
2021-09-13 12:05:00,171.79,172.0,171.79,171.94,16522.0,160.6106,160.8069,160.6106,160.7508,16522.0
2021-09-13 12:10:00,171.95,172.3,171.93,172.19,31948.0,160.7602,161.0874,160.7415,160.9845,31948.0
2021-09-13 12:15:00,172.19,172.28,172.06,172.21,32138.0,160.9845,161.0687,160.863,161.0032,32138.0
2021-09-13 12:20:00,172.23,172.57,172.23,172.51,30788.0,161.0219,161.3398,161.0219,161.2837,30788.0
2021-09-13 12:25:00,172.49,172.56,172.25,172.32,20370.0,161.265,161.3305,161.0406,161.1061,20370.0
2021-09-13 12:30:00,172.32,172.5,172.21,172.21,15901.0,161.1061,161.2744,161.0032,161.0032,15901.0
2021-09-13 12:35:00,172.24,172.41,172.19,172.24,15264.0,161.0313,161.1902,160.9845,161.0313,15264.0
2021-09-13 12:40:00,172.22,172.24,171.91,172.05,21479.0,161.0126,161.0313,160.7228,160.8537,21479.0
2021-09-13 12:45:00,172.05,172.18,172.03,172.14,14122.0,160.8537,160.9752,160.835,160.9378,14122.0
2021-09-13 12:50:00,172.18,172.41,172.18,172.4,11752.0,160.9752,161.1902,160.9752,161.1809,11752.0
2021-09-13 12:55:00,172.39,172.59,172.38,172.57,12585.0,161.1715,161.3585,161.1622,161.3398,12585.0
2021-09-13 13:00:00,172.55,172.57,172.31,172.31,18809.0,161.3211,161.3398,161.0967,161.0967,18809.0
2021-09-13 13:05:00,172.36,172.62,172.35,172.56,25629.0,161.1435,161.3866,161.1341,161.3305,25629.0
2021-09-13 13:10:00,172.56,172.71,172.51,172.51,19561.0,161.3305,161.4707,161.2837,161.2837,19561.0
2021-09-13 13:15:00,172.51,172.51,172.21,172.29,15630.0,161.2837,161.2837,161.0032,161.078,15630.0
2021-09-13 13:20:00,172.28,172.36,172.22,172.25,19758.0,161.0687,161.1435,161.0126,161.0406,19758.0
2021-09-13 13:25:00,172.24,172.24,171.78,171.9,12714.0,161.0313,161.0313,160.6012,160.7134,12714.0
2021-09-13 13:30:00,171.91,171.91,171.61,171.61,16562.0,160.7228,160.7228,160.4423,160.4423,16562.0
2021-09-13 13:35:00,171.65,171.73,171.42,171.46,11551.0,160.4797,160.5545,160.2647,160.3021,11551.0
2021-09-13 13:40:00,171.46,171.55,171.25,171.27,16835.0,160.3021,160.3862,160.1057,160.1244,16835.0
2021-09-13 13:45:00,171.27,171.38,171.21,171.3,15710.0,160.1244,160.2273,160.0683,160.1525,15710.0
2021-09-13 13:50:00,171.27,171.38,171.22,171.3,10173.0,160.1244,160.2273,160.0777,160.1525,10173.0
2021-09-13 13:55:00,171.29,171.36,171.14,171.22,36670.0,160.1431,160.2086,160.0029,160.0777,36670.0
2021-09-13 14:00:00,171.24,171.42,171.21,171.38,21560.0,160.0964,160.2647,160.0683,160.2273,21560.0
2021-09-13 14:05:00,171.47,171.79,171.45,171.7,43620.0,160.3114,160.6106,160.2927,160.5264,43620.0
2021-09-13 14:10:00,171.69,171.77,171.51,171.61,46529.0,160.5171,160.5919,160.3488,160.4423,46529.0
2021-09-13 14:15:00,171.61,171.63,171.29,171.54,52918.0,160.4423,160.461,160.1431,160.3768,52918.0
2021-09-13 14:20:00,171.52,171.6,171.35,171.39,16129.0,160.3581,160.4329,160.1992,160.2366,16129.0
2021-09-13 14:25:00,171.38,171.43,171.24,171.4,14098.0,160.2273,160.274,160.0964,160.246,14098.0
2021-09-13 14:30:00,171.44,171.45,171.2,171.2,12923.0,160.2834,160.2927,160.059,160.059,12923.0
2021-09-13 14:35:00,171.22,171.26,170.9,170.9,18431.0,160.0777,160.1151,159.7785,159.7785,18431.0
2021-09-13 14:40:00,170.91,171.11,170.85,171.08,13454.0,159.7878,159.9748,159.7317,159.9468,13454.0
2021-09-13 14:45:00,171.08,171.23,170.95,171.2,11032.0,159.9468,160.087,159.8252,160.059,11032.0
2021-09-13 14:50:00,171.18,171.19,170.89,170.91,16327.0,160.0403,160.0496,159.7691,159.7878,16327.0
2021-09-13 14:55:00,170.88,171.06,170.84,171.05,19406.0,159.7598,159.9281,159.7224,159.9187,19406.0
2021-09-13 15:00:00,171.04,171.04,170.52,170.56,14961.0,159.9094,159.9094,159.4232,159.4606,14961.0
2021-09-13 15:05:00,170.58,170.98,170.37,170.88,45405.0,159.4793,159.8533,159.283,159.7598,45405.0
2021-09-13 15:10:00,170.92,171.16,170.92,171.05,17684.0,159.7972,160.0216,159.7972,159.9187,17684.0
2021-09-13 15:15:00,171.04,171.22,170.97,171.06,16298.0,159.9094,160.0777,159.8439,159.9281,16298.0
2021-09-13 15:20:00,171.07,171.44,171.07,171.44,16686.0,159.9374,160.2834,159.9374,160.2834,16686.0
2021-09-13 15:25:00,171.44,171.67,171.36,171.64,23197.0,160.2834,160.4984,160.2086,160.4703,23197.0
2021-09-13 15:30:00,171.65,171.98,171.54,171.92,26982.0,160.4797,160.7882,160.3768,160.7321,26982.0
2021-09-13 15:35:00,171.92,172.11,171.79,172.1,51820.0,160.7321,160.9098,160.6106,160.9004,51820.0
2021-09-13 15:40:00,172.1,172.31,172.09,172.21,55340.0,160.9004,161.0967,160.8911,161.0032,55340.0
2021-09-13 15:45:00,172.22,172.41,172.08,172.23,77797.0,161.0126,161.1902,160.8817,161.0219,77797.0
2021-09-13 15:50:00,172.22,172.95,172.03,172.94,149787.0,161.0126,161.6951,160.835,161.6857,149787.0
2021-09-13 15:55:00,172.94,173.07,172.54,172.82,353963.0,161.6857,161.8073,161.3118,161.5735,353963.0
2021-09-14 09:30:00,173.54,173.81,172.04,173.28,167762.0,162.2467,162.4991,160.8443,162.0036,167762.0
2021-09-14 09:35:00,173.28,173.77,173.28,173.61,53746.0,162.0036,162.4617,162.0036,162.3121,53746.0
2021-09-14 09:40:00,173.66,173.8,172.79,172.96,48930.0,162.3589,162.4898,161.5455,161.7044,48930.0
2021-09-14 09:45:00,172.91,173.93,172.78,173.88,60360.0,161.6577,162.6113,161.5361,162.5646,60360.0
2021-09-14 09:50:00,173.88,174.1,173.53,173.58,41864.0,162.5646,162.7702,162.2373,162.2841,41864.0
2021-09-14 09:55:00,173.6,173.63,173.06,173.13,42608.0,162.3028,162.3308,161.7979,161.8634,42608.0
2021-09-14 10:00:00,173.1,173.1,171.54,171.62,81702.0,161.8353,161.8353,160.3768,160.4516,81702.0
2021-09-14 10:05:00,171.61,172.27,171.56,172.14,36366.0,160.4423,161.0593,160.3955,160.9378,36366.0
2021-09-14 10:10:00,172.12,172.17,171.76,171.77,21080.0,160.9191,160.9658,160.5825,160.5919,21080.0
2021-09-14 10:15:00,171.75,172.33,171.73,172.29,34883.0,160.5732,161.1154,160.5545,161.078,34883.0
2021-09-14 10:20:00,172.3,172.75,172.3,172.44,41115.0,161.0874,161.5081,161.0874,161.2183,41115.0
2021-09-14 10:25:00,172.45,172.45,171.89,172.36,31184.0,161.2276,161.2276,160.7041,161.1435,31184.0
2021-09-14 10:30:00,172.38,172.64,172.23,172.52,35413.0,161.1622,161.4053,161.0219,161.2931,35413.0
2021-09-14 10:35:00,172.53,172.57,171.9,171.93,43422.0,161.3024,161.3398,160.7134,160.7415,43422.0
2021-09-14 10:40:00,171.9,172.31,171.86,172.31,19028.0,160.7134,161.0967,160.676,161.0967,19028.0
2021-09-14 10:45:00,172.38,172.5,172.25,172.34,17662.0,161.1622,161.2744,161.0406,161.1248,17662.0
2021-09-14 10:50:00,172.33,172.43,172.1,172.34,22161.0,161.1154,161.2089,160.9004,161.1248,22161.0
2021-09-14 10:55:00,172.32,172.64,172.24,172.57,13101.0,161.1061,161.4053,161.0313,161.3398,13101.0
2021-09-14 11:00:00,172.6,172.91,172.52,172.61,19486.0,161.3679,161.6577,161.2931,161.3772,19486.0
2021-09-14 11:05:00,172.62,172.92,172.59,172.8,27886.0,161.3866,161.667,161.3585,161.5548,27886.0
2021-09-14 11:10:00,172.81,172.95,172.74,172.92,27489.0,161.5642,161.6951,161.4988,161.667,27489.0
2021-09-14 11:15:00,172.9,172.9,172.43,172.5,22139.0,161.6483,161.6483,161.2089,161.2744,22139.0
2021-09-14 11:20:00,172.53,172.85,172.52,172.85,13618.0,161.3024,161.6016,161.2931,161.6016,13618.0
2021-09-14 11:25:00,172.87,173.05,172.74,173.05,19202.0,161.6203,161.7886,161.4988,161.7886,19202.0
2021-09-14 11:30:00,173.04,173.09,172.9,173.06,23605.0,161.7792,161.826,161.6483,161.7979,23605.0
2021-09-14 11:35:00,173.06,173.41,172.98,173.31,15044.0,161.7979,162.1252,161.7231,162.0317,15044.0
2021-09-14 11:40:00,173.41,173.43,173.25,173.35,31302.0,162.1252,162.1439,161.9756,162.0691,31302.0
2021-09-14 11:45:00,173.34,173.38,173.03,173.14,20035.0,162.0597,162.0971,161.7699,161.8727,20035.0
2021-09-14 11:50:00,173.16,173.17,173.01,173.15,13585.0,161.8914,161.9008,161.7512,161.8821,13585.0
2021-09-14 11:55:00,173.15,173.34,173.12,173.26,16417.0,161.8821,162.0597,161.854,161.9849,16417.0
2021-09-14 12:00:00,173.34,173.69,173.34,173.51,18149.0,162.0597,162.3869,162.0597,162.2186,18149.0
2021-09-14 12:05:00,173.5,173.5,173.22,173.22,17319.0,162.2093,162.2093,161.9475,161.9475,17319.0
2021-09-14 12:10:00,173.22,173.22,173.05,173.06,14020.0,161.9475,161.9475,161.7886,161.7979,14020.0
2021-09-14 12:15:00,173.07,173.12,172.81,172.85,16331.0,161.8073,161.854,161.5642,161.6016,16331.0
2021-09-14 12:20:00,172.84,172.97,172.84,172.91,9810.0,161.5922,161.7138,161.5922,161.6577,9810.0
2021-09-14 12:25:00,172.9,172.94,172.78,172.81,8653.0,161.6483,161.6857,161.5361,161.5642,8653.0
2021-09-14 12:30:00,172.8,173.03,172.77,173.03,10552.0,161.5548,161.7699,161.5268,161.7699,10552.0
2021-09-14 12:35:00,173.03,173.03,172.8,172.86,16196.0,161.7699,161.7699,161.5548,161.6109,16196.0
2021-09-14 12:40:00,172.87,172.88,172.68,172.68,11516.0,161.6203,161.6296,161.4427,161.4427,11516.0
2021-09-14 12:45:00,172.64,172.79,172.64,172.72,13133.0,161.4053,161.5455,161.4053,161.4801,13133.0
2021-09-14 12:50:00,172.72,172.9,172.62,172.9,15443.0,161.4801,161.6483,161.3866,161.6483,15443.0
2021-09-14 12:55:00,172.92,173.08,172.9,173.07,22793.0,161.667,161.8166,161.6483,161.8073,22793.0
2021-09-14 13:00:00,173.06,173.4,173.06,173.09,15736.0,161.7979,162.1158,161.7979,161.826,15736.0
2021-09-14 13:05:00,173.09,173.09,172.82,172.82,15363.0,161.826,161.826,161.5735,161.5735,15363.0
2021-09-14 13:10:00,172.81,172.94,172.69,172.78,43870.0,161.5642,161.6857,161.452,161.5361,43870.0
2021-09-14 13:15:00,172.74,172.94,172.73,172.93,7734.0,161.4988,161.6857,161.4894,161.6764,7734.0
2021-09-14 13:20:00,172.98,173.09,172.94,173.04,13404.0,161.7231,161.826,161.6857,161.7792,13404.0
2021-09-14 13:25:00,173.04,173.11,172.98,172.98,16374.0,161.7792,161.8447,161.7231,161.7231,16374.0
2021-09-14 13:30:00,173.02,173.41,172.98,173.38,20266.0,161.7605,162.1252,161.7231,162.0971,20266.0
2021-09-14 13:35:00,173.34,173.8,173.24,173.79,20245.0,162.0597,162.4898,161.9662,162.4804,20245.0
2021-09-14 13:40:00,173.79,173.85,173.7,173.78,63996.0,162.4804,162.5365,162.3963,162.4711,63996.0
2021-09-14 13:45:00,173.79,173.95,173.78,173.9,42300.0,162.4804,162.63,162.4711,162.5833,42300.0
2021-09-14 13:50:00,173.91,174.05,173.82,173.96,41213.0,162.5926,162.7235,162.5085,162.6394,41213.0
2021-09-14 13:55:00,173.98,173.98,173.79,173.94,21931.0,162.6581,162.6581,162.4804,162.6207,21931.0
2021-09-14 14:00:00,173.95,173.95,173.77,173.91,23232.0,162.63,162.63,162.4617,162.5926,23232.0
2021-09-14 14:05:00,173.92,173.96,173.65,173.68,18887.0,162.602,162.6394,162.3495,162.3776,18887.0
2021-09-14 14:10:00,173.7,173.73,173.63,173.7,9075.0,162.3963,162.4243,162.3308,162.3963,9075.0
2021-09-14 14:15:00,173.7,173.7,173.36,173.37,17842.0,162.3963,162.3963,162.0784,162.0878,17842.0
2021-09-14 14:20:00,173.38,173.38,173.05,173.15,77345.0,162.0971,162.0971,161.7886,161.8821,77345.0
2021-09-14 14:25:00,173.13,173.26,173.11,173.18,18340.0,161.8634,161.9849,161.8447,161.9101,18340.0
2021-09-14 14:30:00,173.18,173.34,173.1,173.22,11962.0,161.9101,162.0597,161.8353,161.9475,11962.0
2021-09-14 14:35:00,173.21,173.3,173.09,173.27,12982.0,161.9382,162.0223,161.826,161.9943,12982.0
2021-09-14 14:40:00,173.3,173.36,173.18,173.25,10880.0,162.0223,162.0784,161.9101,161.9756,10880.0
2021-09-14 14:45:00,173.24,173.24,172.8,172.82,14398.0,161.9662,161.9662,161.5548,161.5735,14398.0
2021-09-14 14:50:00,172.8,172.9,172.68,172.86,20146.0,161.5548,161.6483,161.4427,161.6109,20146.0
2021-09-14 14:55:00,172.85,173.06,172.09,173.04,21203.0,161.6016,161.7979,160.8911,161.7792,21203.0
2021-09-14 15:00:00,173.03,173.03,172.85,172.99,16612.0,161.7699,161.7699,161.6016,161.7325,16612.0
2021-09-14 15:05:00,172.97,173.21,172.79,172.79,15893.0,161.7138,161.9382,161.5455,161.5455,15893.0
2021-09-14 15:10:00,172.83,172.96,172.76,172.76,10159.0,161.5829,161.7044,161.5175,161.5175,10159.0
2021-09-14 15:15:00,172.79,172.8,172.55,172.57,18387.0,161.5455,161.5548,161.3211,161.3398,18387.0
2021-09-14 15:20:00,172.56,172.73,172.54,172.58,39210.0,161.3305,161.4894,161.3118,161.3492,39210.0
2021-09-14 15:25:00,172.58,172.58,172.34,172.35,28002.0,161.3492,161.3492,161.1248,161.1341,28002.0
2021-09-14 15:30:00,172.34,172.34,172.2,172.27,38542.0,161.1248,161.1248,160.9939,161.0593,38542.0
2021-09-14 15:35:00,172.26,172.27,172.02,172.21,35766.0,161.05,161.0593,160.8256,161.0032,35766.0
2021-09-14 15:40:00,172.19,172.29,172.13,172.15,35285.0,160.9845,161.078,160.9284,160.9471,35285.0
2021-09-14 15:45:00,172.14,172.35,171.96,172.06,43480.0,160.9378,161.1341,160.7695,160.863,43480.0
2021-09-14 15:50:00,172.08,173.23,172.06,173.21,172693.0,160.8817,161.9569,160.863,161.9382,172693.0
2021-09-14 15:55:00,173.23,173.56,173.21,173.47,360258.0,161.9569,162.2654,161.9382,162.1812,360258.0
2021-09-15 09:30:00,173.86,174.0,172.08,172.56,124610.0,162.5459,162.6768,160.8817,161.3305,124610.0
2021-09-15 09:35:00,172.65,173.52,172.31,173.37,28614.0,161.4146,162.228,161.0967,162.0878,28614.0
2021-09-15 09:40:00,173.33,173.51,173.06,173.42,30055.0,162.0504,162.2186,161.7979,162.1345,30055.0
2021-09-15 09:45:00,173.44,173.67,172.94,173.12,29987.0,162.1532,162.3682,161.6857,161.854,29987.0
2021-09-15 09:50:00,173.09,173.16,172.73,172.87,31461.0,161.826,161.8914,161.4894,161.6203,31461.0
2021-09-15 09:55:00,172.84,173.12,172.51,173.06,31749.0,161.5922,161.854,161.2837,161.7979,31749.0
2021-09-15 10:00:00,173.09,174.1,172.98,174.1,39282.0,161.826,162.7702,161.7231,162.7702,39282.0
2021-09-15 10:05:00,174.07,174.32,173.69,173.77,29084.0,162.7422,162.9759,162.3869,162.4617,29084.0
2021-09-15 10:10:00,173.77,173.84,173.14,173.27,16082.0,162.4617,162.5272,161.8727,161.9943,16082.0
2021-09-15 10:15:00,173.31,173.8,173.17,173.78,20079.0,162.0317,162.4898,161.9008,162.4711,20079.0
2021-09-15 10:20:00,173.87,173.93,173.49,173.67,12896.0,162.5552,162.6113,162.1999,162.3682,12896.0
2021-09-15 10:25:00,173.69,173.83,173.64,173.68,14324.0,162.3869,162.5178,162.3402,162.3776,14324.0
2021-09-15 10:30:00,173.64,174.19,173.58,174.18,14761.0,162.3402,162.8544,162.2841,162.845,14761.0
2021-09-15 10:35:00,174.15,174.32,173.98,174.0,26956.0,162.817,162.9759,162.6581,162.6768,26956.0
2021-09-15 10:40:00,174.04,174.11,173.49,173.62,20622.0,162.7142,162.7796,162.1999,162.3215,20622.0
2021-09-15 10:45:00,173.64,173.68,173.42,173.59,13920.0,162.3402,162.3776,162.1345,162.2934,13920.0
2021-09-15 10:50:00,173.59,173.73,173.19,173.19,15627.0,162.2934,162.4243,161.9195,161.9195,15627.0
2021-09-15 10:55:00,173.2,173.59,173.2,173.5,23872.0,161.9288,162.2934,161.9288,162.2093,23872.0
2021-09-15 11:00:00,173.52,174.13,173.48,174.13,64939.0,162.228,162.7983,162.1906,162.7983,64939.0
2021-09-15 11:05:00,174.13,174.28,173.96,174.23,20565.0,162.7983,162.9385,162.6394,162.8918,20565.0
2021-09-15 11:10:00,174.24,174.28,174.05,174.09,27220.0,162.9011,162.9385,162.7235,162.7609,27220.0
2021-09-15 11:15:00,174.1,174.17,173.76,173.78,41418.0,162.7702,162.8357,162.4524,162.4711,41418.0
2021-09-15 11:20:00,173.77,174.07,173.74,173.98,20525.0,162.4617,162.7422,162.4337,162.6581,20525.0
2021-09-15 11:25:00,173.99,174.1,173.86,173.88,41950.0,162.6674,162.7702,162.5459,162.5646,41950.0
2021-09-15 11:30:00,173.84,173.88,173.59,173.84,12048.0,162.5272,162.5646,162.2934,162.5272,12048.0
2021-09-15 11:35:00,173.81,174.02,173.8,173.9,12698.0,162.4991,162.6955,162.4898,162.5833,12698.0
2021-09-15 11:40:00,173.91,174.04,173.9,174.02,47210.0,162.5926,162.7142,162.5833,162.6955,47210.0
2021-09-15 11:45:00,174.02,174.02,173.74,173.78,13170.0,162.6955,162.6955,162.4337,162.4711,13170.0
2021-09-15 11:50:00,173.76,173.84,173.66,173.74,17939.0,162.4524,162.5272,162.3589,162.4337,17939.0
2021-09-15 11:55:00,173.76,174.08,173.76,174.08,11790.0,162.4524,162.7516,162.4524,162.7516,11790.0
2021-09-15 12:00:00,174.08,174.08,173.88,173.99,19863.0,162.7516,162.7516,162.5646,162.6674,19863.0
2021-09-15 12:05:00,173.99,174.08,173.84,173.97,17261.0,162.6674,162.7516,162.5272,162.6487,17261.0
2021-09-15 12:10:00,173.98,174.02,173.88,173.94,19166.0,162.6581,162.6955,162.5646,162.6207,19166.0
2021-09-15 12:15:00,173.96,174.07,173.88,173.91,14890.0,162.6394,162.7422,162.5646,162.5926,14890.0
2021-09-15 12:20:00,173.9,174.13,173.84,174.13,12997.0,162.5833,162.7983,162.5272,162.7983,12997.0
2021-09-15 12:25:00,174.13,174.23,174.01,174.01,17557.0,162.7983,162.8918,162.6861,162.6861,17557.0
2021-09-15 12:30:00,174.02,174.21,174.02,174.13,21398.0,162.6955,162.8731,162.6955,162.7983,21398.0
2021-09-15 12:35:00,174.14,174.18,174.04,174.18,12021.0,162.8076,162.845,162.7142,162.845,12021.0
2021-09-15 12:40:00,174.19,174.34,174.14,174.2,30036.0,162.8544,162.9946,162.8076,162.8637,30036.0
2021-09-15 12:45:00,174.22,174.25,174.12,174.14,13916.0,162.8824,162.9105,162.7889,162.8076,13916.0
2021-09-15 12:50:00,174.13,174.16,174.03,174.08,10835.0,162.7983,162.8263,162.7048,162.7516,10835.0
2021-09-15 12:55:00,174.1,174.23,174.1,174.14,15720.0,162.7702,162.8918,162.7702,162.8076,15720.0
2021-09-15 13:00:00,174.16,174.16,173.92,174.04,13049.0,162.8263,162.8263,162.602,162.7142,13049.0
2021-09-15 13:05:00,174.06,174.11,173.89,173.94,16614.0,162.7329,162.7796,162.5739,162.6207,16614.0
2021-09-15 13:10:00,173.92,174.02,173.91,173.94,6806.0,162.602,162.6955,162.5926,162.6207,6806.0
2021-09-15 13:15:00,173.98,174.1,173.96,174.08,18843.0,162.6581,162.7702,162.6394,162.7516,18843.0
2021-09-15 13:20:00,174.13,174.15,174.07,174.11,9169.0,162.7983,162.817,162.7422,162.7796,9169.0
2021-09-15 13:25:00,174.14,174.18,174.06,174.09,11888.0,162.8076,162.845,162.7329,162.7609,11888.0
2021-09-15 13:30:00,174.1,174.27,174.1,174.26,11099.0,162.7702,162.9292,162.7702,162.9198,11099.0
2021-09-15 13:35:00,174.25,174.32,174.14,174.17,13296.0,162.9105,162.9759,162.8076,162.8357,13296.0
2021-09-15 13:40:00,174.15,174.21,174.04,174.17,11312.0,162.817,162.8731,162.7142,162.8357,11312.0
2021-09-15 13:45:00,174.17,174.25,174.15,174.17,9244.0,162.8357,162.9105,162.817,162.8357,9244.0
2021-09-15 13:50:00,174.16,174.27,174.15,174.19,10930.0,162.8263,162.9292,162.817,162.8544,10930.0
2021-09-15 13:55:00,174.21,174.22,173.88,173.88,11032.0,162.8731,162.8824,162.5646,162.5646,11032.0
2021-09-15 14:00:00,173.89,173.92,173.72,173.76,21677.0,162.5739,162.602,162.415,162.4524,21677.0
2021-09-15 14:05:00,173.77,174.1,173.77,174.09,24078.0,162.4617,162.7702,162.4617,162.7609,24078.0
2021-09-15 14:10:00,174.06,174.06,173.76,173.77,14087.0,162.7329,162.7329,162.4524,162.4617,14087.0
2021-09-15 14:15:00,173.78,173.85,173.64,173.65,18661.0,162.4711,162.5365,162.3402,162.3495,18661.0
2021-09-15 14:20:00,173.65,173.67,173.48,173.65,25441.0,162.3495,162.3682,162.1906,162.3495,25441.0
2021-09-15 14:25:00,173.67,173.75,173.6,173.65,14549.0,162.3682,162.443,162.3028,162.3495,14549.0
2021-09-15 14:30:00,173.64,173.67,173.43,173.55,15659.0,162.3402,162.3682,162.1439,162.256,15659.0
2021-09-15 14:35:00,173.56,173.62,173.12,173.21,30553.0,162.2654,162.3215,161.854,161.9382,30553.0
2021-09-15 14:40:00,173.21,173.22,172.85,172.9,44175.0,161.9382,161.9475,161.6016,161.6483,44175.0
2021-09-15 14:45:00,172.92,172.95,172.78,172.82,25895.0,161.667,161.6951,161.5361,161.5735,25895.0
2021-09-15 14:50:00,172.8,172.82,172.66,172.75,24199.0,161.5548,161.5735,161.424,161.5081,24199.0
2021-09-15 14:55:00,172.75,173.04,172.74,172.93,21559.0,161.5081,161.7792,161.4988,161.6764,21559.0
2021-09-15 15:00:00,172.94,173.22,172.94,173.07,20483.0,161.6857,161.9475,161.6857,161.8073,20483.0
2021-09-15 15:05:00,173.08,173.15,173.03,173.1,20022.0,161.8166,161.8821,161.7699,161.8353,20022.0
2021-09-15 15:10:00,173.11,173.23,172.9,173.0,33348.0,161.8447,161.9569,161.6483,161.7418,33348.0
2021-09-15 15:15:00,173.0,173.12,172.93,173.05,24778.0,161.7418,161.854,161.6764,161.7886,24778.0
2021-09-15 15:20:00,173.05,173.07,172.92,173.07,24250.0,161.7886,161.8073,161.667,161.8073,24250.0
2021-09-15 15:25:00,173.08,173.1,172.75,172.79,32516.0,161.8166,161.8353,161.5081,161.5455,32516.0
2021-09-15 15:30:00,172.79,173.07,172.76,172.98,31103.0,161.5455,161.8073,161.5175,161.7231,31103.0
2021-09-15 15:35:00,172.99,173.24,172.89,173.22,38228.0,161.7325,161.9662,161.639,161.9475,38228.0
2021-09-15 15:40:00,173.21,173.31,173.09,173.29,35148.0,161.9382,162.0317,161.826,162.013,35148.0
2021-09-15 15:45:00,173.29,173.36,173.07,173.08,40706.0,162.013,162.0784,161.8073,161.8166,40706.0
2021-09-15 15:50:00,173.09,174.06,173.08,174.03,108452.0,161.826,162.7329,161.8166,162.7048,108452.0
2021-09-15 15:55:00,174.02,174.46,173.75,174.08,349348.0,162.6955,163.1068,162.443,162.7516,349348.0
2021-09-16 09:30:00,172.43,173.86,172.43,173.78,96587.0,161.2089,162.5459,161.2089,162.4711,96587.0
2021-09-16 09:35:00,173.79,174.0,173.39,173.41,36030.0,162.4804,162.6768,162.1065,162.1252,36030.0
2021-09-16 09:40:00,173.49,173.56,172.97,173.15,24658.0,162.1999,162.2654,161.7138,161.8821,24658.0
2021-09-16 09:45:00,173.2,173.47,172.86,173.28,30754.0,161.9288,162.1812,161.6109,162.0036,30754.0
2021-09-16 09:50:00,173.28,173.46,173.12,173.14,31197.0,162.0036,162.1719,161.854,161.8727,31197.0
2021-09-16 09:55:00,173.12,173.72,173.0,173.71,24961.0,161.854,162.415,161.7418,162.4056,24961.0
2021-09-16 10:00:00,173.71,173.76,173.07,173.31,27854.0,162.4056,162.4524,161.8073,162.0317,27854.0
2021-09-16 10:05:00,173.33,173.7,173.3,173.62,25131.0,162.0504,162.3963,162.0223,162.3215,25131.0
2021-09-16 10:10:00,173.61,173.66,173.3,173.33,19957.0,162.3121,162.3589,162.0223,162.0504,19957.0
2021-09-16 10:15:00,173.31,173.54,173.21,173.54,19314.0,162.0317,162.2467,161.9382,162.2467,19314.0
2021-09-16 10:20:00,173.52,173.7,173.38,173.68,26037.0,162.228,162.3963,162.0971,162.3776,26037.0
2021-09-16 10:25:00,173.69,173.79,173.55,173.74,24911.0,162.3869,162.4804,162.256,162.4337,24911.0
2021-09-16 10:30:00,173.73,173.77,173.52,173.57,27816.0,162.4243,162.4617,162.228,162.2747,27816.0
2021-09-16 10:35:00,173.57,173.7,173.28,173.67,24564.0,162.2747,162.3963,162.0036,162.3682,24564.0
2021-09-16 10:40:00,173.65,173.78,173.39,173.48,15590.0,162.3495,162.4711,162.1065,162.1906,15590.0
2021-09-16 10:45:00,173.5,173.58,173.35,173.35,12875.0,162.2093,162.2841,162.0691,162.0691,12875.0
2021-09-16 10:50:00,173.35,173.35,172.87,172.9,12688.0,162.0691,162.0691,161.6203,161.6483,12688.0
2021-09-16 10:55:00,172.84,172.97,172.68,172.68,17486.0,161.5922,161.7138,161.4427,161.4427,17486.0
2021-09-16 11:00:00,172.68,173.03,172.68,172.9,18258.0,161.4427,161.7699,161.4427,161.6483,18258.0
2021-09-16 11:05:00,172.9,173.32,172.87,173.32,13570.0,161.6483,162.041,161.6203,162.041,13570.0
2021-09-16 11:10:00,173.29,173.41,173.08,173.34,32353.0,162.013,162.1252,161.8166,162.0597,32353.0
2021-09-16 11:15:00,173.28,173.28,172.97,173.06,35934.0,162.0036,162.0036,161.7138,161.7979,35934.0
2021-09-16 11:20:00,173.08,173.17,172.79,173.07,11367.0,161.8166,161.9008,161.5455,161.8073,11367.0
2021-09-16 11:25:00,173.11,173.32,173.08,173.19,10862.0,161.8447,162.041,161.8166,161.9195,10862.0
2021-09-16 11:30:00,173.18,173.31,172.93,172.97,19843.0,161.9101,162.0317,161.6764,161.7138,19843.0
2021-09-16 11:35:00,173.01,173.27,172.97,173.25,8588.0,161.7512,161.9943,161.7138,161.9756,8588.0
2021-09-16 11:40:00,173.24,173.44,173.01,173.04,12917.0,161.9662,162.1532,161.7512,161.7792,12917.0
2021-09-16 11:45:00,173.04,173.04,172.83,172.92,10471.0,161.7792,161.7792,161.5829,161.667,10471.0
2021-09-16 11:50:00,172.9,173.09,172.9,172.91,10023.0,161.6483,161.826,161.6483,161.6577,10023.0
2021-09-16 11:55:00,172.92,172.96,172.79,172.96,11040.0,161.667,161.7044,161.5455,161.7044,11040.0
2021-09-16 12:00:00,172.96,173.15,172.85,172.85,20683.0,161.7044,161.8821,161.6016,161.6016,20683.0
2021-09-16 12:05:00,172.86,173.02,172.78,172.83,19293.0,161.6109,161.7605,161.5361,161.5829,19293.0
2021-09-16 12:10:00,172.87,172.89,172.7,172.84,11309.0,161.6203,161.639,161.4614,161.5922,11309.0
2021-09-16 12:15:00,172.85,172.91,172.74,172.88,10382.0,161.6016,161.6577,161.4988,161.6296,10382.0
2021-09-16 12:20:00,172.87,172.99,172.8,172.9,13105.0,161.6203,161.7325,161.5548,161.6483,13105.0
2021-09-16 12:25:00,172.88,172.94,172.67,172.68,11180.0,161.6296,161.6857,161.4333,161.4427,11180.0
2021-09-16 12:30:00,172.71,172.89,172.71,172.76,11787.0,161.4707,161.639,161.4707,161.5175,11787.0
2021-09-16 12:35:00,172.75,172.77,172.63,172.67,10248.0,161.5081,161.5268,161.3959,161.4333,10248.0
2021-09-16 12:40:00,172.71,172.9,172.64,172.88,10232.0,161.4707,161.6483,161.4053,161.6296,10232.0
2021-09-16 12:45:00,172.89,172.97,172.86,172.92,6886.0,161.639,161.7138,161.6109,161.667,6886.0
2021-09-16 12:50:00,172.92,172.98,172.79,172.79,10220.0,161.667,161.7231,161.5455,161.5455,10220.0
2021-09-16 12:55:00,172.81,173.04,172.8,173.0,9590.0,161.5642,161.7792,161.5548,161.7418,9590.0
2021-09-16 13:00:00,173.03,173.03,172.82,172.93,14237.0,161.7699,161.7699,161.5735,161.6764,14237.0
2021-09-16 13:05:00,172.96,172.98,172.87,172.95,9804.0,161.7044,161.7231,161.6203,161.6951,9804.0
2021-09-16 13:10:00,172.92,172.98,172.86,172.92,9629.0,161.667,161.7231,161.6109,161.667,9629.0
2021-09-16 13:15:00,172.96,173.01,172.7,172.78,13178.0,161.7044,161.7512,161.4614,161.5361,13178.0
2021-09-16 13:20:00,172.79,172.89,172.67,172.74,10057.0,161.5455,161.639,161.4333,161.4988,10057.0
2021-09-16 13:25:00,172.78,172.87,172.7,172.7,7682.0,161.5361,161.6203,161.4614,161.4614,7682.0
2021-09-16 13:30:00,172.74,172.78,172.63,172.7,9128.0,161.4988,161.5361,161.3959,161.4614,9128.0
2021-09-16 13:35:00,172.71,172.72,172.59,172.72,11805.0,161.4707,161.4801,161.3585,161.4801,11805.0
2021-09-16 13:40:00,172.68,172.79,172.63,172.65,11158.0,161.4427,161.5455,161.3959,161.4146,11158.0
2021-09-16 13:45:00,172.64,172.83,172.6,172.83,11138.0,161.4053,161.5829,161.3679,161.5829,11138.0
2021-09-16 13:50:00,172.8,173.23,172.79,173.21,17208.0,161.5548,161.9569,161.5455,161.9382,17208.0
2021-09-16 13:55:00,173.24,173.45,173.24,173.37,15212.0,161.9662,162.1625,161.9662,162.0878,15212.0
2021-09-16 14:00:00,173.38,173.51,173.32,173.46,24018.0,162.0971,162.2186,162.041,162.1719,24018.0
2021-09-16 14:05:00,173.5,173.68,173.43,173.64,14423.0,162.2093,162.3776,162.1439,162.3402,14423.0
2021-09-16 14:10:00,173.64,173.98,173.64,173.82,19453.0,162.3402,162.6581,162.3402,162.5085,19453.0
2021-09-16 14:15:00,173.81,173.83,173.75,173.76,18491.0,162.4991,162.5178,162.443,162.4524,18491.0
2021-09-16 14:20:00,173.78,173.78,173.72,173.78,15720.0,162.4711,162.4711,162.415,162.4711,15720.0
2021-09-16 14:25:00,173.8,173.87,173.66,173.72,12974.0,162.4898,162.5552,162.3589,162.415,12974.0
2021-09-16 14:30:00,173.73,173.75,173.67,173.72,7514.0,162.4243,162.443,162.3682,162.415,7514.0
2021-09-16 14:35:00,173.73,173.92,173.7,173.81,12207.0,162.4243,162.602,162.3963,162.4991,12207.0
2021-09-16 14:40:00,173.81,173.86,173.77,173.85,14531.0,162.4991,162.5459,162.4617,162.5365,14531.0
2021-09-16 14:45:00,173.87,173.99,173.86,173.97,19012.0,162.5552,162.6674,162.5459,162.6487,19012.0
2021-09-16 14:50:00,173.97,174.08,173.85,174.0,18678.0,162.6487,162.7516,162.5365,162.6768,18678.0
2021-09-16 14:55:00,174.0,174.11,173.96,173.99,19761.0,162.6768,162.7796,162.6394,162.6674,19761.0
2021-09-16 15:00:00,174.0,174.0,173.85,173.88,22831.0,162.6768,162.6768,162.5365,162.5646,22831.0
2021-09-16 15:05:00,173.88,174.3,173.88,174.26,30758.0,162.5646,162.9572,162.5646,162.9198,30758.0
2021-09-16 15:10:00,174.3,174.46,174.28,174.4,24923.0,162.9572,163.1068,162.9385,163.0507,24923.0
2021-09-16 15:15:00,174.39,174.42,174.09,174.11,16495.0,163.0414,163.0694,162.7609,162.7796,16495.0
2021-09-16 15:20:00,174.08,174.12,173.67,173.67,33958.0,162.7516,162.7889,162.3682,162.3682,33958.0
2021-09-16 15:25:00,173.65,173.7,173.58,173.6,22547.0,162.3495,162.3963,162.2841,162.3028,22547.0
2021-09-16 15:30:00,173.62,173.67,173.54,173.58,29055.0,162.3215,162.3682,162.2467,162.2841,29055.0
2021-09-16 15:35:00,173.57,173.79,173.56,173.77,25588.0,162.2747,162.4804,162.2654,162.4617,25588.0
2021-09-16 15:40:00,173.78,173.78,173.54,173.59,41739.0,162.4711,162.4711,162.2467,162.2934,41739.0
2021-09-16 15:45:00,173.61,173.71,173.44,173.44,47267.0,162.3121,162.4056,162.1532,162.1532,47267.0
2021-09-16 15:50:00,173.47,173.71,173.14,173.17,136214.0,162.1812,162.4056,161.8727,161.9008,136214.0
2021-09-16 15:55:00,173.18,173.33,172.97,173.14,230908.0,161.9101,162.0504,161.7138,161.8727,230908.0
2021-09-17 09:30:00,172.28,172.94,171.4,172.24,412243.0,161.0687,161.6857,160.246,161.0313,412243.0
2021-09-17 09:35:00,172.16,172.32,171.25,171.42,34150.0,160.9565,161.1061,160.1057,160.2647,34150.0
2021-09-17 09:40:00,171.41,171.71,171.06,171.63,20161.0,160.2553,160.5358,159.9281,160.461,20161.0
2021-09-17 09:45:00,171.66,171.93,171.38,171.48,20595.0,160.489,160.7415,160.2273,160.3207,20595.0
2021-09-17 09:50:00,171.45,171.99,171.45,171.82,29805.0,160.2927,160.7976,160.2927,160.6386,29805.0
2021-09-17 09:55:00,171.82,172.06,171.19,171.6,26244.0,160.6386,160.863,160.0496,160.4329,26244.0
2021-09-17 10:00:00,171.58,171.9,171.55,171.74,22190.0,160.4142,160.7134,160.3862,160.5638,22190.0
2021-09-17 10:05:00,171.69,172.12,171.53,172.12,23639.0,160.5171,160.9191,160.3675,160.9191,23639.0
2021-09-17 10:10:00,172.17,172.17,171.56,171.56,21579.0,160.9658,160.9658,160.3955,160.3955,21579.0
2021-09-17 10:15:00,171.53,171.56,171.16,171.18,22759.0,160.3675,160.3955,160.0216,160.0403,22759.0
2021-09-17 10:20:00,171.16,171.43,171.08,171.22,17083.0,160.0216,160.274,159.9468,160.0777,17083.0
2021-09-17 10:25:00,171.22,171.49,171.16,171.3,27184.0,160.0777,160.3301,160.0216,160.1525,27184.0
2021-09-17 10:30:00,171.32,171.8,171.15,171.73,26618.0,160.1712,160.6199,160.0122,160.5545,26618.0
2021-09-17 10:35:00,171.73,171.8,171.33,171.55,17017.0,160.5545,160.6199,160.1805,160.3862,17017.0
2021-09-17 10:40:00,171.54,171.64,171.36,171.37,12274.0,160.3768,160.4703,160.2086,160.2179,12274.0
2021-09-17 10:45:00,171.34,171.36,171.08,171.17,25982.0,160.1899,160.2086,159.9468,160.0309,25982.0
2021-09-17 10:50:00,171.15,171.31,171.05,171.25,19056.0,160.0122,160.1618,159.9187,160.1057,19056.0
2021-09-17 10:55:00,171.21,171.21,170.93,171.16,12616.0,160.0683,160.0683,159.8065,160.0216,12616.0
2021-09-17 11:00:00,171.11,171.28,170.95,171.03,12405.0,159.9748,160.1338,159.8252,159.9,12405.0
2021-09-17 11:05:00,171.03,171.12,170.85,171.01,12087.0,159.9,159.9842,159.7317,159.8813,12087.0
2021-09-17 11:10:00,170.98,171.57,170.74,171.51,14272.0,159.8533,160.4049,159.6289,160.3488,14272.0
2021-09-17 11:15:00,171.5,171.75,171.39,171.75,16442.0,160.3394,160.5732,160.2366,160.5732,16442.0
2021-09-17 11:20:00,171.72,171.89,171.69,171.72,22932.0,160.5451,160.7041,160.5171,160.5451,22932.0
2021-09-17 11:25:00,171.72,171.72,171.29,171.33,12898.0,160.5451,160.5451,160.1431,160.1805,12898.0
2021-09-17 11:30:00,171.32,171.32,170.83,171.01,17573.0,160.1712,160.1712,159.713,159.8813,17573.0
2021-09-17 11:35:00,171.0,171.33,170.95,171.2,12216.0,159.872,160.1805,159.8252,160.059,12216.0
2021-09-17 11:40:00,171.29,171.36,171.18,171.32,18018.0,160.1431,160.2086,160.0403,160.1712,18018.0
2021-09-17 11:45:00,171.3,171.63,171.23,171.38,11404.0,160.1525,160.461,160.087,160.2273,11404.0
2021-09-17 11:50:00,171.39,171.41,170.94,171.01,8894.0,160.2366,160.2553,159.8159,159.8813,8894.0
2021-09-17 11:55:00,170.98,171.42,170.98,171.27,10235.0,159.8533,160.2647,159.8533,160.1244,10235.0
2021-09-17 12:00:00,171.27,171.63,171.27,171.6,8054.0,160.1244,160.461,160.1244,160.4329,8054.0
2021-09-17 12:05:00,171.62,171.72,171.47,171.52,16113.0,160.4516,160.5451,160.3114,160.3581,16113.0
2021-09-17 12:10:00,171.55,171.68,171.49,171.49,10919.0,160.3862,160.5077,160.3301,160.3301,10919.0
2021-09-17 12:15:00,171.5,171.6,171.42,171.55,11719.0,160.3394,160.4329,160.2647,160.3862,11719.0
2021-09-17 12:20:00,171.56,171.92,171.55,171.89,22116.0,160.3955,160.7321,160.3862,160.7041,22116.0
2021-09-17 12:25:00,171.93,171.94,171.78,171.78,11564.0,160.7415,160.7508,160.6012,160.6012,11564.0
2021-09-17 12:30:00,171.84,171.96,171.78,171.86,17071.0,160.6573,160.7695,160.6012,160.676,17071.0
2021-09-17 12:35:00,171.86,171.96,171.83,171.95,14640.0,160.676,160.7695,160.648,160.7602,14640.0
2021-09-17 12:40:00,171.97,171.98,171.69,171.72,16332.0,160.7789,160.7882,160.5171,160.5451,16332.0
2021-09-17 12:45:00,171.76,171.91,171.73,171.84,15186.0,160.5825,160.7228,160.5545,160.6573,15186.0
2021-09-17 12:50:00,171.84,171.91,171.7,171.81,28111.0,160.6573,160.7228,160.5264,160.6293,28111.0
2021-09-17 12:55:00,171.82,171.9,171.71,171.73,14794.0,160.6386,160.7134,160.5358,160.5545,14794.0
2021-09-17 13:00:00,171.77,171.86,171.55,171.6,14912.0,160.5919,160.676,160.3862,160.4329,14912.0
2021-09-17 13:05:00,171.61,171.71,171.55,171.58,8175.0,160.4423,160.5358,160.3862,160.4142,8175.0
2021-09-17 13:10:00,171.59,171.84,171.58,171.82,11954.0,160.4236,160.6573,160.4142,160.6386,11954.0
2021-09-17 13:15:00,171.8,171.84,171.56,171.57,13600.0,160.6199,160.6573,160.3955,160.4049,13600.0
2021-09-17 13:20:00,171.54,171.57,171.4,171.5,13803.0,160.3768,160.4049,160.246,160.3394,13803.0
2021-09-17 13:25:00,171.49,171.63,171.41,171.61,12878.0,160.3301,160.461,160.2553,160.4423,12878.0
2021-09-17 13:30:00,171.61,171.61,171.25,171.28,15589.0,160.4423,160.4423,160.1057,160.1338,15589.0
2021-09-17 13:35:00,171.3,171.43,171.21,171.42,14162.0,160.1525,160.274,160.0683,160.2647,14162.0
2021-09-17 13:40:00,171.44,171.5,171.42,171.47,10453.0,160.2834,160.3394,160.2647,160.3114,10453.0
2021-09-17 13:45:00,171.48,171.49,171.14,171.14,16817.0,160.3207,160.3301,160.0029,160.0029,16817.0
2021-09-17 13:50:00,171.15,171.17,170.92,171.12,20739.0,160.0122,160.0309,159.7972,159.9842,20739.0
2021-09-17 13:55:00,171.11,171.17,170.95,170.96,24550.0,159.9748,160.0309,159.8252,159.8346,24550.0
2021-09-17 14:00:00,170.95,171.33,170.92,171.32,35074.0,159.8252,160.1805,159.7972,160.1712,35074.0
2021-09-17 14:05:00,171.32,171.48,171.28,171.44,30343.0,160.1712,160.3207,160.1338,160.2834,30343.0
2021-09-17 14:10:00,171.46,171.58,171.42,171.55,51487.0,160.3021,160.4142,160.2647,160.3862,51487.0
2021-09-17 14:15:00,171.55,172.0,171.5,171.86,42719.0,160.3862,160.8069,160.3394,160.676,42719.0
2021-09-17 14:20:00,171.85,172.18,171.85,172.16,29018.0,160.6667,160.9752,160.6667,160.9565,29018.0
2021-09-17 14:25:00,172.25,172.26,171.92,171.95,43984.0,161.0406,161.05,160.7321,160.7602,43984.0
2021-09-17 14:30:00,171.95,171.95,171.7,171.78,25300.0,160.7602,160.7602,160.5264,160.6012,25300.0
2021-09-17 14:35:00,171.78,171.81,171.65,171.78,36267.0,160.6012,160.6293,160.4797,160.6012,36267.0
2021-09-17 14:40:00,171.77,172.01,171.75,172.01,37250.0,160.5919,160.8163,160.5732,160.8163,37250.0
2021-09-17 14:45:00,172.02,172.29,172.01,172.25,40858.0,160.8256,161.078,160.8163,161.0406,40858.0
2021-09-17 14:50:00,172.27,172.34,172.17,172.26,32507.0,161.0593,161.1248,160.9658,161.05,32507.0
2021-09-17 14:55:00,172.26,172.3,171.97,172.05,23026.0,161.05,161.0874,160.7789,160.8537,23026.0
2021-09-17 15:00:00,172.04,172.43,172.02,172.42,36091.0,160.8443,161.2089,160.8256,161.1996,36091.0
2021-09-17 15:05:00,172.4,172.42,172.12,172.23,19486.0,161.1809,161.1996,160.9191,161.0219,19486.0
2021-09-17 15:10:00,172.25,172.39,172.2,172.33,23421.0,161.0406,161.1715,160.9939,161.1154,23421.0
2021-09-17 15:15:00,172.37,172.55,172.3,172.55,26324.0,161.1528,161.3211,161.0874,161.3211,26324.0
2021-09-17 15:20:00,172.54,172.77,172.53,172.76,72029.0,161.3118,161.5268,161.3024,161.5175,72029.0
2021-09-17 15:25:00,172.74,172.75,172.43,172.44,30804.0,161.4988,161.5081,161.2089,161.2183,30804.0
2021-09-17 15:30:00,172.45,172.8,172.45,172.76,53779.0,161.2276,161.5548,161.2276,161.5175,53779.0
2021-09-17 15:35:00,172.76,172.86,172.57,172.76,49355.0,161.5175,161.6109,161.3398,161.5175,49355.0
2021-09-17 15:40:00,172.78,173.02,172.77,172.99,88038.0,161.5361,161.7605,161.5268,161.7325,88038.0
2021-09-17 15:45:00,172.99,172.99,172.52,172.52,74718.0,161.7325,161.7325,161.2931,161.2931,74718.0
2021-09-17 15:50:00,172.54,172.57,170.29,171.43,363154.0,161.3118,161.3398,159.2082,160.274,363154.0
2021-09-17 15:55:00,171.42,171.72,171.17,171.52,487908.0,160.2647,160.5451,160.0309,160.3581,487908.0
2021-09-20 09:30:00,170.34,170.34,167.6,168.9,222264.0,159.2549,159.2549,156.6932,157.9086,222264.0
2021-09-20 09:35:00,168.78,169.6,168.32,169.6,75517.0,157.7965,158.5631,157.3664,158.5631,75517.0
2021-09-20 09:40:00,169.64,170.6,169.49,170.31,75730.0,158.6005,159.498,158.4603,159.2269,75730.0
2021-09-20 09:45:00,170.35,170.35,169.23,169.93,67586.0,159.2643,159.2643,158.2172,158.8716,67586.0
2021-09-20 09:50:00,169.99,170.27,169.61,170.22,28121.0,158.9277,159.1895,158.5724,159.1427,28121.0
2021-09-20 09:55:00,170.24,170.41,169.54,170.19,49733.0,159.1614,159.3204,158.507,159.1147,49733.0
2021-09-20 10:00:00,170.18,170.21,169.92,169.97,53095.0,159.1053,159.1334,158.8623,158.909,53095.0
2021-09-20 10:05:00,169.93,170.49,169.89,170.07,58090.0,158.8716,159.3952,158.8342,159.0025,58090.0
2021-09-20 10:10:00,170.04,170.67,169.97,170.66,27610.0,158.9745,159.5635,158.909,159.5541,27610.0
2021-09-20 10:15:00,170.67,170.76,170.24,170.44,31164.0,159.5635,159.6476,159.1614,159.3484,31164.0
2021-09-20 10:20:00,170.4,170.43,170.02,170.07,21181.0,159.311,159.3391,158.9558,159.0025,21181.0
2021-09-20 10:25:00,169.98,170.07,169.57,169.85,51238.0,158.9184,159.0025,158.535,158.7968,51238.0
2021-09-20 10:30:00,169.87,170.08,169.61,169.65,25568.0,158.8155,159.0119,158.5724,158.6098,25568.0
2021-09-20 10:35:00,169.65,169.85,169.38,169.41,24780.0,158.6098,158.7968,158.3574,158.3855,24780.0
2021-09-20 10:40:00,169.38,169.39,168.9,169.24,23507.0,158.3574,158.3668,157.9086,158.2265,23507.0
2021-09-20 10:45:00,169.18,169.71,169.15,169.63,29705.0,158.1704,158.6659,158.1424,158.5911,29705.0
2021-09-20 10:50:00,169.61,169.86,169.46,169.76,24172.0,158.5724,158.8062,158.4322,158.7127,24172.0
2021-09-20 10:55:00,169.66,169.71,169.29,169.54,16859.0,158.6192,158.6659,158.2733,158.507,16859.0
2021-09-20 11:00:00,169.52,169.62,169.21,169.55,19557.0,158.4883,158.5818,158.1985,158.5163,19557.0
2021-09-20 11:05:00,169.5,169.79,169.44,169.58,26080.0,158.4696,158.7407,158.4135,158.5444,26080.0
2021-09-20 11:10:00,169.55,169.77,169.41,169.6,22165.0,158.5163,158.722,158.3855,158.5631,22165.0
2021-09-20 11:15:00,169.57,169.82,169.5,169.67,25669.0,158.535,158.7688,158.4696,158.6285,25669.0
2021-09-20 11:20:00,169.61,169.8,169.57,169.65,16850.0,158.5724,158.7501,158.535,158.6098,16850.0
2021-09-20 11:25:00,169.65,169.86,169.46,169.85,9462.0,158.6098,158.8062,158.4322,158.7968,9462.0
2021-09-20 11:30:00,169.87,170.0,169.4,169.48,15029.0,158.8155,158.9371,158.3761,158.4509,15029.0
2021-09-20 11:35:00,169.5,169.5,169.09,169.18,12189.0,158.4696,158.4696,158.0863,158.1704,12189.0
2021-09-20 11:40:00,169.14,169.18,168.93,169.03,16178.0,158.133,158.1704,157.9367,158.0302,16178.0
2021-09-20 11:45:00,168.99,169.06,168.93,168.97,8959.0,157.9928,158.0582,157.9367,157.9741,8959.0
2021-09-20 11:50:00,168.9,168.91,168.67,168.69,21348.0,157.9086,157.918,157.6936,157.7123,21348.0
2021-09-20 11:55:00,168.67,168.67,168.4,168.4,18377.0,157.6936,157.6936,157.4412,157.4412,18377.0
2021-09-20 12:00:00,168.38,168.42,168.06,168.08,37074.0,157.4225,157.4599,157.1233,157.142,37074.0
2021-09-20 12:05:00,168.03,168.12,167.88,167.92,64114.0,157.0953,157.1794,156.955,156.9924,64114.0
2021-09-20 12:10:00,167.91,168.22,167.86,168.12,22918.0,156.9831,157.2729,156.9363,157.1794,22918.0
2021-09-20 12:15:00,168.11,168.41,168.07,168.31,14130.0,157.1701,157.4505,157.1327,157.357,14130.0
2021-09-20 12:20:00,168.28,168.32,167.99,168.03,30126.0,157.329,157.3664,157.0579,157.0953,30126.0
2021-09-20 12:25:00,168.03,168.31,168.03,168.21,14726.0,157.0953,157.357,157.0953,157.2635,14726.0
2021-09-20 12:30:00,168.2,168.34,168.08,168.19,14771.0,157.2542,157.3851,157.142,157.2448,14771.0
2021-09-20 12:35:00,168.18,168.38,168.16,168.35,9615.0,157.2355,157.4225,157.2168,157.3944,9615.0
2021-09-20 12:40:00,168.34,168.34,168.05,168.17,15358.0,157.3851,157.3851,157.114,157.2262,15358.0
2021-09-20 12:45:00,168.14,168.49,168.06,168.39,31431.0,157.1981,157.5253,157.1233,157.4318,31431.0
2021-09-20 12:50:00,168.37,168.49,168.26,168.26,9863.0,157.4131,157.5253,157.3103,157.3103,9863.0
2021-09-20 12:55:00,168.28,168.41,168.05,168.1,23835.0,157.329,157.4505,157.114,157.1607,23835.0
2021-09-20 13:00:00,168.18,168.28,167.96,168.0,20313.0,157.2355,157.329,157.0298,157.0672,20313.0
2021-09-20 13:05:00,168.01,168.07,167.79,167.83,35757.0,157.0766,157.1327,156.8709,156.9083,35757.0
2021-09-20 13:10:00,167.82,168.12,167.81,168.05,20860.0,156.8989,157.1794,156.8896,157.114,20860.0
2021-09-20 13:15:00,168.07,168.37,167.98,168.37,13178.0,157.1327,157.4131,157.0485,157.4131,13178.0
2021-09-20 13:20:00,168.37,168.37,168.18,168.28,6979.0,157.4131,157.4131,157.2355,157.329,6979.0
2021-09-20 13:25:00,168.27,168.43,168.22,168.38,9613.0,157.3196,157.4692,157.2729,157.4225,9613.0
2021-09-20 13:30:00,168.37,168.37,168.09,168.09,7863.0,157.4131,157.4131,157.1514,157.1514,7863.0
2021-09-20 13:35:00,168.13,168.38,168.1,168.38,15691.0,157.1888,157.4225,157.1607,157.4225,15691.0
2021-09-20 13:40:00,168.39,168.41,168.1,168.14,145490.0,157.4318,157.4505,157.1607,157.1981,145490.0
2021-09-20 13:45:00,168.14,168.24,168.11,168.14,30413.0,157.1981,157.2916,157.1701,157.1981,30413.0
2021-09-20 13:50:00,168.16,168.21,168.04,168.1,11057.0,157.2168,157.2635,157.1046,157.1607,11057.0
2021-09-20 13:55:00,168.12,168.13,167.96,167.98,57399.0,157.1794,157.1888,157.0298,157.0485,57399.0
2021-09-20 14:00:00,168.02,168.06,167.78,167.85,13563.0,157.0859,157.1233,156.8615,156.927,13563.0
2021-09-20 14:05:00,167.88,167.91,167.61,167.61,14554.0,156.955,156.9831,156.7026,156.7026,14554.0
2021-09-20 14:10:00,167.59,167.62,167.44,167.44,11085.0,156.6839,156.7119,156.5437,156.5437,11085.0
2021-09-20 14:15:00,167.5,167.6,167.43,167.55,14194.0,156.5998,156.6932,156.5343,156.6465,14194.0
2021-09-20 14:20:00,167.53,167.55,167.29,167.29,15401.0,156.6278,156.6465,156.4034,156.4034,15401.0
2021-09-20 14:25:00,167.28,167.45,167.2,167.25,19361.0,156.3941,156.553,156.3193,156.366,19361.0
2021-09-20 14:30:00,167.28,167.39,167.19,167.33,17609.0,156.3941,156.4969,156.3099,156.4408,17609.0
2021-09-20 14:35:00,167.34,167.34,167.13,167.23,13557.0,156.4502,156.4502,156.2538,156.3473,13557.0
2021-09-20 14:40:00,167.23,167.46,167.19,167.21,15436.0,156.3473,156.5624,156.3099,156.3286,15436.0
2021-09-20 14:45:00,167.21,167.62,167.21,167.38,12047.0,156.3286,156.7119,156.3286,156.4876,12047.0
2021-09-20 14:50:00,167.37,167.45,167.18,167.2,15014.0,156.4782,156.553,156.3006,156.3193,15014.0
2021-09-20 14:55:00,167.26,167.63,167.09,167.4,22914.0,156.3754,156.7213,156.2164,156.5063,22914.0
2021-09-20 15:00:00,167.35,167.67,167.35,167.63,18739.0,156.4595,156.7587,156.4595,156.7213,18739.0
2021-09-20 15:05:00,167.63,167.63,167.25,167.28,14321.0,156.7213,156.7213,156.366,156.3941,14321.0
2021-09-20 15:10:00,167.27,167.51,167.16,167.2,15772.0,156.3847,156.6091,156.2819,156.3193,15772.0
2021-09-20 15:15:00,167.17,167.36,167.03,167.22,21550.0,156.2912,156.4689,156.1603,156.338,21550.0
2021-09-20 15:20:00,167.27,167.76,167.27,167.74,55174.0,156.3847,156.8428,156.3847,156.8241,55174.0
2021-09-20 15:25:00,167.76,168.01,167.54,168.01,27461.0,156.8428,157.0766,156.6371,157.0766,27461.0
2021-09-20 15:30:00,168.0,168.41,167.98,168.28,48598.0,157.0672,157.4505,157.0485,157.329,48598.0
2021-09-20 15:35:00,168.29,168.67,168.24,168.25,32786.0,157.3383,157.6936,157.2916,157.3009,32786.0
2021-09-20 15:40:00,168.3,168.6,168.3,168.54,32741.0,157.3477,157.6282,157.3477,157.5721,32741.0
2021-09-20 15:45:00,168.55,168.78,168.4,168.69,70675.0,157.5814,157.7965,157.4412,157.7123,70675.0
2021-09-20 15:50:00,168.71,169.55,168.71,169.31,121182.0,157.731,158.5163,157.731,158.292,121182.0
2021-09-20 15:55:00,169.34,169.7,169.18,169.49,263688.0,158.32,158.6566,158.1704,158.4603,263688.0
2021-09-21 09:30:00,170.82,171.25,169.69,169.88,64005.0,159.7037,160.1057,158.6472,158.8249,64005.0
2021-09-21 09:35:00,169.95,170.09,169.47,170.01,22678.0,158.8903,159.0212,158.4416,158.9464,22678.0
2021-09-21 09:40:00,169.95,170.07,169.44,169.76,14769.0,158.8903,159.0025,158.4135,158.7127,14769.0
2021-09-21 09:45:00,169.77,170.35,169.69,170.32,24629.0,158.722,159.2643,158.6472,159.2362,24629.0
2021-09-21 09:50:00,170.3,170.47,169.72,169.72,16895.0,159.2175,159.3765,158.6753,158.6753,16895.0
2021-09-21 09:55:00,169.77,169.88,168.85,169.07,26315.0,158.722,158.8249,157.8619,158.0676,26315.0
2021-09-21 10:00:00,169.13,169.22,168.62,168.85,43059.0,158.1237,158.2078,157.6469,157.8619,43059.0
2021-09-21 10:05:00,168.86,168.92,168.46,168.58,33955.0,157.8712,157.9273,157.4973,157.6095,33955.0
2021-09-21 10:10:00,168.6,168.87,168.24,168.87,12762.0,157.6282,157.8806,157.2916,157.8806,12762.0
2021-09-21 10:15:00,168.84,169.26,168.81,169.26,13307.0,157.8525,158.2452,157.8245,158.2452,13307.0
2021-09-21 10:20:00,169.28,169.41,169.06,169.36,21888.0,158.2639,158.3855,158.0582,158.3387,21888.0
2021-09-21 10:25:00,169.36,169.49,169.01,169.41,19104.0,158.3387,158.4603,158.0115,158.3855,19104.0
2021-09-21 10:30:00,169.51,169.6,169.26,169.37,7898.0,158.4789,158.5631,158.2452,158.3481,7898.0
2021-09-21 10:35:00,169.37,169.63,169.25,169.35,25440.0,158.3481,158.5911,158.2359,158.3294,25440.0
2021-09-21 10:40:00,169.36,169.4,169.19,169.31,23039.0,158.3387,158.3761,158.1798,158.292,23039.0
2021-09-21 10:45:00,169.3,169.36,168.71,168.72,12594.0,158.2826,158.3387,157.731,157.7404,12594.0
2021-09-21 10:50:00,168.73,169.0,168.72,169.0,20088.0,157.7497,158.0021,157.7404,158.0021,20088.0
2021-09-21 10:55:00,168.99,169.47,168.98,169.4,16451.0,157.9928,158.4416,157.9834,158.3761,16451.0
2021-09-21 11:00:00,169.41,169.63,169.18,169.6,19297.0,158.3855,158.5911,158.1704,158.5631,19297.0
2021-09-21 11:05:00,169.62,170.33,169.6,170.22,19295.0,158.5818,159.2456,158.5631,159.1427,19295.0
2021-09-21 11:10:00,170.27,170.53,170.02,170.52,24523.0,159.1895,159.4326,158.9558,159.4232,24523.0
2021-09-21 11:15:00,170.56,170.82,170.33,170.39,43837.0,159.4606,159.7037,159.2456,159.3017,43837.0
2021-09-21 11:20:00,170.4,170.63,170.21,170.56,16632.0,159.311,159.5261,159.1334,159.4606,16632.0
2021-09-21 11:25:00,170.59,170.75,170.32,170.52,14431.0,159.4887,159.6383,159.2362,159.4232,14431.0
2021-09-21 11:30:00,170.54,171.07,170.45,170.99,13748.0,159.4419,159.9374,159.3578,159.8626,13748.0
2021-09-21 11:35:00,170.97,171.45,170.96,171.32,28841.0,159.8439,160.2927,159.8346,160.1712,28841.0
2021-09-21 11:40:00,171.32,171.51,171.28,171.46,22991.0,160.1712,160.3488,160.1338,160.3021,22991.0
2021-09-21 11:45:00,171.49,171.52,171.21,171.25,26894.0,160.3301,160.3581,160.0683,160.1057,26894.0
2021-09-21 11:50:00,171.3,171.39,171.13,171.23,17181.0,160.1525,160.2366,159.9935,160.087,17181.0
2021-09-21 11:55:00,171.21,171.35,171.16,171.19,15133.0,160.0683,160.1992,160.0216,160.0496,15133.0
2021-09-21 12:00:00,171.24,171.36,171.09,171.27,14012.0,160.0964,160.2086,159.9561,160.1244,14012.0
2021-09-21 12:05:00,171.29,171.43,171.14,171.37,12218.0,160.1431,160.274,160.0029,160.2179,12218.0
2021-09-21 12:10:00,171.34,171.38,171.07,171.09,31140.0,160.1899,160.2273,159.9374,159.9561,31140.0
2021-09-21 12:15:00,171.07,171.09,170.78,170.9,16660.0,159.9374,159.9561,159.6663,159.7785,16660.0
2021-09-21 12:20:00,170.91,171.11,170.91,171.01,10979.0,159.7878,159.9748,159.7878,159.8813,10979.0
2021-09-21 12:25:00,171.07,171.18,171.03,171.15,8080.0,159.9374,160.0403,159.9,160.0122,8080.0
2021-09-21 12:30:00,171.14,171.15,170.89,171.03,21906.0,160.0029,160.0122,159.7691,159.9,21906.0
2021-09-21 12:35:00,171.11,171.21,171.03,171.12,8112.0,159.9748,160.0683,159.9,159.9842,8112.0
2021-09-21 12:40:00,171.12,171.18,171.05,171.11,11958.0,159.9842,160.0403,159.9187,159.9748,11958.0
2021-09-21 12:45:00,171.11,171.13,170.97,171.07,13574.0,159.9748,159.9935,159.8439,159.9374,13574.0
2021-09-21 12:50:00,171.05,171.05,170.41,170.58,16480.0,159.9187,159.9187,159.3204,159.4793,16480.0
2021-09-21 12:55:00,170.61,170.81,170.58,170.74,12617.0,159.5074,159.6943,159.4793,159.6289,12617.0
2021-09-21 13:00:00,170.74,170.83,170.54,170.68,10767.0,159.6289,159.713,159.4419,159.5728,10767.0
2021-09-21 13:05:00,170.7,170.83,170.61,170.73,9265.0,159.5915,159.713,159.5074,159.6196,9265.0
2021-09-21 13:10:00,170.72,170.83,170.68,170.75,10644.0,159.6102,159.713,159.5728,159.6383,10644.0
2021-09-21 13:15:00,170.77,170.93,170.71,170.93,7385.0,159.657,159.8065,159.6009,159.8065,7385.0
2021-09-21 13:20:00,170.93,171.02,170.72,170.72,13363.0,159.8065,159.8907,159.6102,159.6102,13363.0
2021-09-21 13:25:00,170.73,170.85,170.6,170.69,15738.0,159.6196,159.7317,159.498,159.5822,15738.0
2021-09-21 13:30:00,170.69,170.8,170.65,170.79,13371.0,159.5822,159.685,159.5448,159.6757,13371.0
2021-09-21 13:35:00,170.75,170.96,170.75,170.92,11022.0,159.6383,159.8346,159.6383,159.7972,11022.0
2021-09-21 13:40:00,170.92,170.99,170.74,170.8,8724.0,159.7972,159.8626,159.6289,159.685,8724.0
2021-09-21 13:45:00,170.81,171.06,170.78,171.05,10134.0,159.6943,159.9281,159.6663,159.9187,10134.0
2021-09-21 13:50:00,171.08,171.24,170.71,170.82,24139.0,159.9468,160.0964,159.6009,159.7037,24139.0
2021-09-21 13:55:00,170.84,170.98,170.77,170.98,30329.0,159.7224,159.8533,159.657,159.8533,30329.0
2021-09-21 14:00:00,170.99,171.26,170.99,171.25,14353.0,159.8626,160.1151,159.8626,160.1057,14353.0
2021-09-21 14:05:00,171.26,171.32,171.16,171.19,12884.0,160.1151,160.1712,160.0216,160.0496,12884.0
2021-09-21 14:10:00,171.19,171.21,171.09,171.18,12529.0,160.0496,160.0683,159.9561,160.0403,12529.0
2021-09-21 14:15:00,171.15,171.16,170.96,170.96,7459.0,160.0122,160.0216,159.8346,159.8346,7459.0
2021-09-21 14:20:00,170.97,171.08,170.81,170.83,14115.0,159.8439,159.9468,159.6943,159.713,14115.0
2021-09-21 14:25:00,170.83,170.85,170.69,170.77,22451.0,159.713,159.7317,159.5822,159.657,22451.0
2021-09-21 14:30:00,170.77,170.97,170.74,170.92,15439.0,159.657,159.8439,159.6289,159.7972,15439.0
2021-09-21 14:35:00,170.91,171.08,170.85,171.04,9842.0,159.7878,159.9468,159.7317,159.9094,9842.0
2021-09-21 14:40:00,171.04,171.16,171.01,171.06,14479.0,159.9094,160.0216,159.8813,159.9281,14479.0
2021-09-21 14:45:00,171.06,171.22,170.96,171.09,21075.0,159.9281,160.0777,159.8346,159.9561,21075.0
2021-09-21 14:50:00,171.1,171.5,171.09,171.37,24607.0,159.9655,160.3394,159.9561,160.2179,24607.0
2021-09-21 14:55:00,171.36,171.43,171.1,171.21,31536.0,160.2086,160.274,159.9655,160.0683,31536.0
2021-09-21 15:00:00,171.22,171.44,171.21,171.31,24674.0,160.0777,160.2834,160.0683,160.1618,24674.0
2021-09-21 15:05:00,171.32,171.4,171.17,171.21,23371.0,160.1712,160.246,160.0309,160.0683,23371.0
2021-09-21 15:10:00,171.2,171.36,171.1,171.35,14162.0,160.059,160.2086,159.9655,160.1992,14162.0
2021-09-21 15:15:00,171.36,171.6,171.21,171.21,25475.0,160.2086,160.4329,160.0683,160.0683,25475.0
2021-09-21 15:20:00,171.23,171.64,171.23,171.5,37674.0,160.087,160.4703,160.087,160.3394,37674.0
2021-09-21 15:25:00,171.51,171.56,171.41,171.48,10855.0,160.3488,160.3955,160.2553,160.3207,10855.0
2021-09-21 15:30:00,171.46,171.57,171.39,171.53,26866.0,160.3021,160.4049,160.2366,160.3675,26866.0
2021-09-21 15:35:00,171.5,171.55,171.27,171.27,23574.0,160.3394,160.3862,160.1244,160.1244,23574.0
2021-09-21 15:40:00,171.24,171.47,171.19,171.33,21186.0,160.0964,160.3114,160.0496,160.1805,21186.0
2021-09-21 15:45:00,171.31,171.32,170.94,171.01,27980.0,160.1618,160.1712,159.8159,159.8813,27980.0
2021-09-21 15:50:00,171.02,171.31,170.67,170.78,73505.0,159.8907,160.1618,159.5635,159.6663,73505.0
2021-09-21 15:55:00,170.75,170.94,170.47,170.48,155975.0,159.6383,159.8159,159.3765,159.3858,155975.0
2021-09-22 09:30:00,171.74,172.98,171.74,172.88,100163.0,160.5638,161.7231,160.5638,161.6296,100163.0
2021-09-22 09:35:00,172.77,172.8,171.58,171.63,52150.0,161.5268,161.5548,160.4142,160.461,52150.0
2021-09-22 09:40:00,171.64,171.9,171.33,171.39,42066.0,160.4703,160.7134,160.1805,160.2366,42066.0
2021-09-22 09:45:00,171.41,172.31,171.23,172.18,33141.0,160.2553,161.0967,160.087,160.9752,33141.0
2021-09-22 09:50:00,172.05,172.68,171.99,172.67,27544.0,160.8537,161.4427,160.7976,161.4333,27544.0
2021-09-22 09:55:00,172.7,173.04,172.68,173.01,42077.0,161.4614,161.7792,161.4427,161.7512,42077.0
2021-09-22 10:00:00,173.0,173.3,172.9,173.0,57162.0,161.7418,162.0223,161.6483,161.7418,57162.0
2021-09-22 10:05:00,172.96,173.56,172.96,173.27,50396.0,161.7044,162.2654,161.7044,161.9943,50396.0
2021-09-22 10:10:00,173.24,173.35,172.54,172.72,22266.0,161.9662,162.0691,161.3118,161.4801,22266.0
2021-09-22 10:15:00,172.74,172.82,172.58,172.77,15288.0,161.4988,161.5735,161.3492,161.5268,15288.0
2021-09-22 10:20:00,172.78,172.8,172.45,172.59,13371.0,161.5361,161.5548,161.2276,161.3585,13371.0
2021-09-22 10:25:00,172.62,172.7,172.28,172.34,17919.0,161.3866,161.4614,161.0687,161.1248,17919.0
2021-09-22 10:30:00,172.34,172.76,172.34,172.65,23879.0,161.1248,161.5175,161.1248,161.4146,23879.0
2021-09-22 10:35:00,172.65,172.91,172.65,172.91,8944.0,161.4146,161.6577,161.4146,161.6577,8944.0
2021-09-22 10:40:00,172.89,172.94,172.77,172.86,8263.0,161.639,161.6857,161.5268,161.6109,8263.0
2021-09-22 10:45:00,172.86,173.02,172.71,173.01,7452.0,161.6109,161.7605,161.4707,161.7512,7452.0
2021-09-22 10:50:00,173.03,173.06,172.46,172.47,17486.0,161.7699,161.7979,161.237,161.2463,17486.0
2021-09-22 10:55:00,172.49,172.66,172.48,172.64,14799.0,161.265,161.424,161.2557,161.4053,14799.0
2021-09-22 11:00:00,172.63,172.84,172.58,172.78,19523.0,161.3959,161.5922,161.3492,161.5361,19523.0
2021-09-22 11:05:00,172.77,172.92,172.44,172.44,16801.0,161.5268,161.667,161.2183,161.2183,16801.0
2021-09-22 11:10:00,172.47,172.56,172.26,172.35,19450.0,161.2463,161.3305,161.05,161.1341,19450.0
2021-09-22 11:15:00,172.36,172.47,172.32,172.44,11824.0,161.1435,161.2463,161.1061,161.2183,11824.0
2021-09-22 11:20:00,172.43,172.69,172.37,172.65,13903.0,161.2089,161.452,161.1528,161.4146,13903.0
2021-09-22 11:25:00,172.73,172.92,172.71,172.84,10844.0,161.4894,161.667,161.4707,161.5922,10844.0
2021-09-22 11:30:00,172.79,173.14,172.79,173.05,6460.0,161.5455,161.8727,161.5455,161.7886,6460.0
2021-09-22 11:35:00,173.02,173.05,172.85,173.05,17642.0,161.7605,161.7886,161.6016,161.7886,17642.0
2021-09-22 11:40:00,173.08,173.14,172.92,173.08,8629.0,161.8166,161.8727,161.667,161.8166,8629.0
2021-09-22 11:45:00,173.12,173.2,172.95,172.98,12379.0,161.854,161.9288,161.6951,161.7231,12379.0
2021-09-22 11:50:00,173.04,173.23,172.78,172.94,22187.0,161.7792,161.9569,161.5361,161.6857,22187.0
2021-09-22 11:55:00,172.93,173.18,172.92,173.14,6849.0,161.6764,161.9101,161.667,161.8727,6849.0
2021-09-22 12:00:00,173.12,173.15,172.99,173.15,6867.0,161.854,161.8821,161.7325,161.8821,6867.0
2021-09-22 12:05:00,173.15,173.27,173.0,173.0,8642.0,161.8821,161.9943,161.7418,161.7418,8642.0
2021-09-22 12:10:00,173.04,173.17,173.03,173.15,5747.0,161.7792,161.9008,161.7699,161.8821,5747.0
2021-09-22 12:15:00,173.17,173.23,173.11,173.21,7806.0,161.9008,161.9569,161.8447,161.9382,7806.0
2021-09-22 12:20:00,173.23,173.36,173.14,173.3,9942.0,161.9569,162.0784,161.8727,162.0223,9942.0
2021-09-22 12:25:00,173.25,173.39,173.25,173.33,6446.0,161.9756,162.1065,161.9756,162.0504,6446.0
2021-09-22 12:30:00,173.34,173.4,173.21,173.22,6597.0,162.0597,162.1158,161.9382,161.9475,6597.0
2021-09-22 12:35:00,173.26,173.33,173.06,173.06,11240.0,161.9849,162.0504,161.7979,161.7979,11240.0
2021-09-22 12:40:00,173.07,173.13,172.98,172.98,6197.0,161.8073,161.8634,161.7231,161.7231,6197.0
2021-09-22 12:45:00,173.0,173.08,172.87,172.88,4447.0,161.7418,161.8166,161.6203,161.6296,4447.0
2021-09-22 12:50:00,172.9,173.02,172.9,172.91,5649.0,161.6483,161.7605,161.6483,161.6577,5649.0
2021-09-22 12:55:00,172.9,172.98,172.85,172.97,9981.0,161.6483,161.7231,161.6016,161.7138,9981.0
2021-09-22 13:00:00,172.97,173.02,172.8,172.81,5130.0,161.7138,161.7605,161.5548,161.5642,5130.0
2021-09-22 13:05:00,172.81,172.86,172.7,172.7,9632.0,161.5642,161.6109,161.4614,161.4614,9632.0
2021-09-22 13:10:00,172.7,172.77,172.63,172.74,9426.0,161.4614,161.5268,161.3959,161.4988,9426.0
2021-09-22 13:15:00,172.73,172.78,172.68,172.76,6054.0,161.4894,161.5361,161.4427,161.5175,6054.0
2021-09-22 13:20:00,172.82,172.92,172.8,172.84,7008.0,161.5735,161.667,161.5548,161.5922,7008.0
2021-09-22 13:25:00,172.85,173.04,172.85,172.96,7594.0,161.6016,161.7792,161.6016,161.7044,7594.0
2021-09-22 13:30:00,172.95,172.98,172.87,172.88,10042.0,161.6951,161.7231,161.6203,161.6296,10042.0
2021-09-22 13:35:00,172.87,172.91,172.7,172.77,7584.0,161.6203,161.6577,161.4614,161.5268,7584.0
2021-09-22 13:40:00,172.75,172.77,172.69,172.74,5810.0,161.5081,161.5268,161.452,161.4988,5810.0
2021-09-22 13:45:00,172.72,172.77,172.61,172.63,7003.0,161.4801,161.5268,161.3772,161.3959,7003.0
2021-09-22 13:50:00,172.63,172.74,172.5,172.61,10286.0,161.3959,161.4988,161.2744,161.3772,10286.0
2021-09-22 13:55:00,172.58,172.72,172.5,172.69,19819.0,161.3492,161.4801,161.2744,161.452,19819.0
2021-09-22 14:00:00,172.63,173.23,172.19,173.2,33179.0,161.3959,161.9569,160.9845,161.9288,33179.0
2021-09-22 14:05:00,173.21,173.25,172.87,173.21,25964.0,161.9382,161.9756,161.6203,161.9382,25964.0
2021-09-22 14:10:00,173.22,173.5,173.22,173.38,50835.0,161.9475,162.2093,161.9475,162.0971,50835.0
2021-09-22 14:15:00,173.39,173.66,173.23,173.24,23646.0,162.1065,162.3589,161.9569,161.9662,23646.0
2021-09-22 14:20:00,173.25,173.4,173.14,173.24,20078.0,161.9756,162.1158,161.8727,161.9662,20078.0
2021-09-22 14:25:00,173.28,173.5,173.24,173.5,13198.0,162.0036,162.2093,161.9662,162.2093,13198.0
2021-09-22 14:30:00,173.48,173.67,173.33,173.57,20865.0,162.1906,162.3682,162.0504,162.2747,20865.0
2021-09-22 14:35:00,173.5,173.69,173.08,173.23,28561.0,162.2093,162.3869,161.8166,161.9569,28561.0
2021-09-22 14:40:00,173.22,173.24,172.83,173.05,33985.0,161.9475,161.9662,161.5829,161.7886,33985.0
2021-09-22 14:45:00,172.99,173.12,172.73,172.84,46489.0,161.7325,161.854,161.4894,161.5922,46489.0
2021-09-22 14:50:00,172.77,173.15,172.6,172.98,37430.0,161.5268,161.8821,161.3679,161.7231,37430.0
2021-09-22 14:55:00,173.0,173.07,172.71,172.93,15054.0,161.7418,161.8073,161.4707,161.6764,15054.0
2021-09-22 15:00:00,172.94,173.17,172.81,173.08,12868.0,161.6857,161.9008,161.5642,161.8166,12868.0
2021-09-22 15:05:00,173.08,173.26,172.88,173.26,9139.0,161.8166,161.9849,161.6296,161.9849,9139.0
2021-09-22 15:10:00,173.26,173.67,173.22,173.59,30195.0,161.9849,162.3682,161.9475,162.2934,30195.0
2021-09-22 15:15:00,173.59,174.01,173.56,173.96,37540.0,162.2934,162.6861,162.2654,162.6394,37540.0
2021-09-22 15:20:00,173.98,174.19,173.92,174.09,53806.0,162.6581,162.8544,162.602,162.7609,53806.0
2021-09-22 15:25:00,174.11,174.16,173.88,174.0,28978.0,162.7796,162.8263,162.5646,162.6768,28978.0
2021-09-22 15:30:00,174.0,174.12,173.94,173.97,40064.0,162.6768,162.7889,162.6207,162.6487,40064.0
2021-09-22 15:35:00,173.97,174.26,173.89,174.24,25594.0,162.6487,162.9198,162.5739,162.9011,25594.0
2021-09-22 15:40:00,174.23,174.26,173.95,173.99,36666.0,162.8918,162.9198,162.63,162.6674,36666.0
2021-09-22 15:45:00,173.98,174.15,173.86,173.88,38927.0,162.6581,162.817,162.5459,162.5646,38927.0
2021-09-22 15:50:00,173.8,174.13,173.41,174.03,69387.0,162.4898,162.7983,162.1252,162.7048,69387.0
2021-09-22 15:55:00,174.02,174.04,173.71,173.86,146975.0,162.6955,162.7142,162.4056,162.5459,146975.0
2021-09-23 09:30:00,174.5,174.73,174.15,174.59,54402.0,163.1442,163.3593,162.817,163.2284,54402.0
2021-09-23 09:35:00,174.52,175.68,174.46,175.68,32480.0,163.1629,164.2474,163.1068,164.2474,32480.0
2021-09-23 09:40:00,175.72,176.06,175.57,175.83,41346.0,164.2848,164.6027,164.1446,164.3877,41346.0
2021-09-23 09:45:00,175.83,175.95,175.62,175.71,24884.0,164.3877,164.4999,164.1913,164.2755,24884.0
2021-09-23 09:50:00,175.75,176.03,175.65,175.82,36076.0,164.3129,164.5747,164.2194,164.3783,36076.0
2021-09-23 09:55:00,175.88,176.05,175.81,175.81,21915.0,164.4344,164.5934,164.369,164.369,21915.0
2021-09-23 10:00:00,175.87,176.6,175.87,176.52,30443.0,164.4251,165.1076,164.4251,165.0328,30443.0
2021-09-23 10:05:00,176.6,176.64,176.07,176.11,33552.0,165.1076,165.145,164.612,164.6494,33552.0
2021-09-23 10:10:00,176.11,176.43,176.1,176.3,20765.0,164.6494,164.9486,164.6401,164.8271,20765.0
2021-09-23 10:15:00,176.35,176.4,175.96,176.0,28536.0,164.8738,164.9206,164.5092,164.5466,28536.0
2021-09-23 10:20:00,176.02,176.32,175.94,176.26,12969.0,164.5653,164.8458,164.4905,164.7897,12969.0
2021-09-23 10:25:00,176.29,176.54,176.29,176.46,15925.0,164.8177,165.0515,164.8177,164.9767,15925.0
2021-09-23 10:30:00,176.48,176.53,176.32,176.33,16158.0,164.9954,165.0421,164.8458,164.8551,16158.0
2021-09-23 10:35:00,176.32,176.44,176.16,176.42,13200.0,164.8458,164.958,164.6962,164.9393,13200.0
2021-09-23 10:40:00,176.56,176.64,176.41,176.62,13878.0,165.0702,165.145,164.9299,165.1263,13878.0
2021-09-23 10:45:00,176.61,176.65,176.41,176.49,21329.0,165.1169,165.1543,164.9299,165.0047,21329.0
2021-09-23 10:50:00,176.5,176.63,176.41,176.58,25159.0,165.0141,165.1356,164.9299,165.0889,25159.0
2021-09-23 10:55:00,176.58,176.65,176.42,176.5,20045.0,165.0889,165.1543,164.9393,165.0141,20045.0
2021-09-23 11:00:00,176.49,176.51,176.03,176.08,21172.0,165.0047,165.0234,164.5747,164.6214,21172.0
2021-09-23 11:05:00,176.08,176.26,175.83,175.88,20256.0,164.6214,164.7897,164.3877,164.4344,20256.0
2021-09-23 11:10:00,175.86,176.04,175.8,176.04,7727.0,164.4157,164.584,164.3596,164.584,7727.0
2021-09-23 11:15:00,176.04,176.12,176.04,176.04,12668.0,164.584,164.6588,164.584,164.584,12668.0
2021-09-23 11:20:00,176.01,176.04,175.83,175.96,9904.0,164.556,164.584,164.3877,164.5092,9904.0
2021-09-23 11:25:00,175.95,176.46,175.95,176.39,16003.0,164.4999,164.9767,164.4999,164.9112,16003.0
2021-09-23 11:30:00,176.38,176.48,176.37,176.42,6826.0,164.9019,164.9954,164.8925,164.9393,6826.0
2021-09-23 11:35:00,176.39,176.47,176.27,176.47,10327.0,164.9112,164.986,164.799,164.986,10327.0
2021-09-23 11:40:00,176.43,176.43,176.13,176.32,9031.0,164.9486,164.9486,164.6681,164.8458,9031.0
2021-09-23 11:45:00,176.26,176.51,176.19,176.37,19821.0,164.7897,165.0234,164.7242,164.8925,19821.0
2021-09-23 11:50:00,176.41,176.43,176.25,176.42,10190.0,164.9299,164.9486,164.7803,164.9393,10190.0
2021-09-23 11:55:00,176.47,176.79,176.47,176.73,12430.0,164.986,165.2852,164.986,165.2291,12430.0
2021-09-23 12:00:00,176.77,176.78,176.52,176.55,14795.0,165.2665,165.2758,165.0328,165.0608,14795.0
2021-09-23 12:05:00,176.6,176.71,176.52,176.64,12543.0,165.1076,165.2104,165.0328,165.145,12543.0
2021-09-23 12:10:00,176.62,176.75,176.5,176.75,14452.0,165.1263,165.2478,165.0141,165.2478,14452.0
2021-09-23 12:15:00,176.73,176.92,176.7,176.83,27473.0,165.2291,165.4067,165.2011,165.3226,27473.0
2021-09-23 12:20:00,176.81,176.81,176.69,176.69,9970.0,165.3039,165.3039,165.1917,165.1917,9970.0
2021-09-23 12:25:00,176.7,176.73,176.55,176.58,7394.0,165.2011,165.2291,165.0608,165.0889,7394.0
2021-09-23 12:30:00,176.62,176.76,176.62,176.73,13511.0,165.1263,165.2571,165.1263,165.2291,13511.0
2021-09-23 12:35:00,176.76,176.84,176.69,176.74,7009.0,165.2571,165.3319,165.1917,165.2384,7009.0
2021-09-23 12:40:00,176.72,176.79,176.66,176.77,8257.0,165.2197,165.2852,165.1637,165.2665,8257.0
2021-09-23 12:45:00,176.78,176.92,176.74,176.91,10511.0,165.2758,165.4067,165.2384,165.3974,10511.0
2021-09-23 12:50:00,176.88,177.06,176.87,176.91,21894.0,165.3693,165.5376,165.36,165.3974,21894.0
2021-09-23 12:55:00,176.91,176.95,176.76,176.85,7904.0,165.3974,165.4348,165.2571,165.3413,7904.0
2021-09-23 13:00:00,176.86,176.95,176.8,176.89,7769.0,165.3506,165.4348,165.2945,165.3787,7769.0
2021-09-23 13:05:00,176.93,177.05,176.93,177.03,10934.0,165.4161,165.5283,165.4161,165.5096,10934.0
2021-09-23 13:10:00,176.98,176.98,176.9,176.94,7401.0,165.4628,165.4628,165.388,165.4254,7401.0
2021-09-23 13:15:00,176.93,177.0,176.91,176.93,9374.0,165.4161,165.4815,165.3974,165.4161,9374.0
2021-09-23 13:20:00,176.91,176.98,176.89,176.89,8107.0,165.3974,165.4628,165.3787,165.3787,8107.0
2021-09-23 13:25:00,176.89,177.03,176.83,177.02,6231.0,165.3787,165.5096,165.3226,165.5002,6231.0
2021-09-23 13:30:00,177.02,177.2,176.97,177.2,12162.0,165.5002,165.6685,165.4535,165.6685,12162.0
2021-09-23 13:35:00,177.26,177.32,177.19,177.19,23438.0,165.7246,165.7807,165.6592,165.6592,23438.0
2021-09-23 13:40:00,177.17,177.26,177.03,177.03,49696.0,165.6405,165.7246,165.5096,165.5096,49696.0
2021-09-23 13:45:00,177.04,177.15,176.95,177.1,21468.0,165.5189,165.6218,165.4348,165.575,21468.0
2021-09-23 13:50:00,177.1,177.22,177.07,177.19,16452.0,165.575,165.6872,165.547,165.6592,16452.0
2021-09-23 13:55:00,177.2,177.35,177.2,177.35,23615.0,165.6685,165.8088,165.6685,165.8088,23615.0
2021-09-23 14:00:00,177.35,177.44,177.24,177.24,29749.0,165.8088,165.8929,165.7059,165.7059,29749.0
2021-09-23 14:05:00,177.26,177.34,177.16,177.22,20412.0,165.7246,165.7994,165.6311,165.6872,20412.0
2021-09-23 14:10:00,177.22,177.33,177.19,177.33,15039.0,165.6872,165.7901,165.6592,165.7901,15039.0
2021-09-23 14:15:00,177.33,177.41,177.26,177.41,8568.0,165.7901,165.8648,165.7246,165.8648,8568.0
2021-09-23 14:20:00,177.41,177.44,177.39,177.42,14132.0,165.8648,165.8929,165.8461,165.8742,14132.0
2021-09-23 14:25:00,177.41,177.45,177.32,177.4,12781.0,165.8648,165.9022,165.7807,165.8555,12781.0
2021-09-23 14:30:00,177.43,177.5,177.31,177.36,23401.0,165.8835,165.949,165.7714,165.8181,23401.0
2021-09-23 14:35:00,177.35,177.35,177.2,177.29,14057.0,165.8088,165.8088,165.6685,165.7527,14057.0
2021-09-23 14:40:00,177.3,177.3,177.14,177.16,18063.0,165.762,165.762,165.6124,165.6311,18063.0
2021-09-23 14:45:00,177.17,177.27,177.13,177.21,12701.0,165.6405,165.734,165.6031,165.6779,12701.0
2021-09-23 14:50:00,177.19,177.37,177.19,177.31,20117.0,165.6592,165.8275,165.6592,165.7714,20117.0
2021-09-23 14:55:00,177.35,177.53,177.32,177.53,18013.0,165.8088,165.977,165.7807,165.977,18013.0
2021-09-23 15:00:00,177.53,177.54,177.36,177.5,24438.0,165.977,165.9864,165.8181,165.949,24438.0
2021-09-23 15:05:00,177.46,177.6,177.44,177.56,24893.0,165.9116,166.0425,165.8929,166.0051,24893.0
2021-09-23 15:10:00,177.54,177.59,177.41,177.43,22202.0,165.9864,166.0331,165.8648,165.8835,22202.0
2021-09-23 15:15:00,177.43,177.46,177.36,177.42,19075.0,165.8835,165.9116,165.8181,165.8742,19075.0
2021-09-23 15:20:00,177.42,177.64,177.42,177.57,61863.0,165.8742,166.0799,165.8742,166.0144,61863.0
2021-09-23 15:25:00,177.56,177.57,177.4,177.46,41978.0,166.0051,166.0144,165.8555,165.9116,41978.0
2021-09-23 15:30:00,177.47,177.63,177.45,177.63,20769.0,165.9209,166.0705,165.9022,166.0705,20769.0
2021-09-23 15:35:00,177.63,177.74,177.61,177.71,29242.0,166.0705,166.1734,166.0518,166.1453,29242.0
2021-09-23 15:40:00,177.72,177.79,177.65,177.74,22688.0,166.1547,166.2201,166.0892,166.1734,22688.0
2021-09-23 15:45:00,177.76,177.76,177.58,177.69,31363.0,166.1921,166.1921,166.0238,166.1266,31363.0
2021-09-23 15:50:00,177.65,177.65,177.31,177.43,51616.0,166.0892,166.0892,165.7714,165.8835,51616.0
2021-09-23 15:55:00,177.41,177.48,177.22,177.27,143324.0,165.8648,165.9303,165.6872,165.734,143324.0
2021-09-24 09:30:00,176.55,176.69,175.84,176.64,91155.0,165.0608,165.1917,164.397,165.145,91155.0
2021-09-24 09:35:00,176.58,177.29,176.45,176.78,49909.0,165.0889,165.7527,164.9673,165.2758,49909.0
2021-09-24 09:40:00,176.83,177.74,176.83,177.56,29346.0,165.3226,166.1734,165.3226,166.0051,29346.0
2021-09-24 09:45:00,177.4,177.49,176.8,176.98,29944.0,165.8555,165.9396,165.2945,165.4628,29944.0
2021-09-24 09:50:00,176.96,177.59,176.91,177.43,22155.0,165.4441,166.0331,165.3974,165.8835,22155.0
2021-09-24 09:55:00,177.45,178.02,177.43,177.95,21185.0,165.9022,166.4352,165.8835,166.3697,21185.0
2021-09-24 10:00:00,178.0,178.21,177.83,178.02,17162.0,166.4165,166.6128,166.2575,166.4352,17162.0
2021-09-24 10:05:00,178.01,178.01,177.65,177.91,10657.0,166.4258,166.4258,166.0892,166.3323,10657.0
2021-09-24 10:10:00,177.9,177.93,177.54,177.55,14089.0,166.323,166.351,165.9864,165.9957,14089.0
2021-09-24 10:15:00,177.45,177.75,177.4,177.69,17001.0,165.9022,166.1827,165.8555,166.1266,17001.0
2021-09-24 10:20:00,177.78,178.13,177.62,178.02,11270.0,166.2108,166.538,166.0612,166.4352,11270.0
2021-09-24 10:25:00,178.07,178.23,177.92,177.94,18056.0,166.4819,166.6315,166.3417,166.3604,18056.0
2021-09-24 10:30:00,177.96,178.05,177.62,177.81,16843.0,166.3791,166.4632,166.0612,166.2388,16843.0
2021-09-24 10:35:00,177.66,177.8,177.56,177.71,8960.0,166.0986,166.2295,166.0051,166.1453,8960.0
2021-09-24 10:40:00,177.76,177.92,177.67,177.73,8659.0,166.1921,166.3417,166.1079,166.164,8659.0
2021-09-24 10:45:00,177.69,177.78,177.43,177.68,13097.0,166.1266,166.2108,165.8835,166.1173,13097.0
2021-09-24 10:50:00,177.64,177.68,177.34,177.54,15853.0,166.0799,166.1173,165.7994,165.9864,15853.0
2021-09-24 10:55:00,177.57,177.77,177.57,177.75,11220.0,166.0144,166.2014,166.0144,166.1827,11220.0
2021-09-24 11:00:00,177.73,178.15,177.71,178.15,15725.0,166.164,166.5567,166.1453,166.5567,15725.0
2021-09-24 11:05:00,178.13,178.29,178.04,178.18,22733.0,166.538,166.6876,166.4538,166.5847,22733.0
2021-09-24 11:10:00,178.16,178.24,178.06,178.13,9088.0,166.566,166.6408,166.4725,166.538,9088.0
2021-09-24 11:15:00,178.12,178.25,178.08,178.18,8359.0,166.5286,166.6502,166.4912,166.5847,8359.0
2021-09-24 11:20:00,178.18,178.23,178.09,178.09,11086.0,166.5847,166.6315,166.5006,166.5006,11086.0
2021-09-24 11:25:00,178.06,178.08,177.76,177.76,10152.0,166.4725,166.4912,166.1921,166.1921,10152.0
2021-09-24 11:30:00,177.76,177.93,177.76,177.88,8735.0,166.1921,166.351,166.1921,166.3043,8735.0
2021-09-24 11:35:00,177.86,177.88,177.68,177.84,5369.0,166.2856,166.3043,166.1173,166.2669,5369.0
2021-09-24 11:40:00,177.89,177.93,177.74,177.79,9282.0,166.3136,166.351,166.1734,166.2201,9282.0
2021-09-24 11:45:00,177.79,177.85,177.65,177.84,9065.0,166.2201,166.2762,166.0892,166.2669,9065.0
2021-09-24 11:50:00,177.86,178.04,177.71,178.02,9978.0,166.2856,166.4538,166.1453,166.4352,9978.0
2021-09-24 11:55:00,178.0,178.0,177.88,177.98,6043.0,166.4165,166.4165,166.3043,166.3978,6043.0
2021-09-24 12:00:00,177.97,178.09,177.97,178.0,14774.0,166.3884,166.5006,166.3884,166.4165,14774.0
2021-09-24 12:05:00,178.03,178.09,178.01,178.04,17247.0,166.4445,166.5006,166.4258,166.4538,17247.0
2021-09-24 12:10:00,178.04,178.25,178.01,178.22,8599.0,166.4538,166.6502,166.4258,166.6221,8599.0
2021-09-24 12:15:00,178.23,178.29,178.17,178.29,5902.0,166.6315,166.6876,166.5754,166.6876,5902.0
2021-09-24 12:20:00,178.32,178.37,178.25,178.33,7668.0,166.7156,166.7624,166.6502,166.725,7668.0
2021-09-24 12:25:00,178.34,178.44,178.34,178.36,4909.0,166.7343,166.8278,166.7343,166.753,4909.0
2021-09-24 12:30:00,178.4,178.53,178.34,178.34,7325.0,166.7904,166.912,166.7343,166.7343,7325.0
2021-09-24 12:35:00,178.35,178.49,178.33,178.36,14503.0,166.7437,166.8746,166.725,166.753,14503.0
2021-09-24 12:40:00,178.35,178.53,178.34,178.43,10549.0,166.7437,166.912,166.7343,166.8185,10549.0
2021-09-24 12:45:00,178.44,178.51,178.36,178.51,8058.0,166.8278,166.8933,166.753,166.8933,8058.0
2021-09-24 12:50:00,178.52,178.53,178.37,178.45,10562.0,166.9026,166.912,166.7624,166.8372,10562.0
2021-09-24 12:55:00,178.49,178.56,178.46,178.55,5200.0,166.8746,166.94,166.8465,166.9307,5200.0
2021-09-24 13:00:00,178.56,178.64,178.53,178.53,7573.0,166.94,167.0148,166.912,166.912,7573.0
2021-09-24 13:05:00,178.51,178.57,178.47,178.54,6648.0,166.8933,166.9494,166.8559,166.9213,6648.0
2021-09-24 13:10:00,178.54,178.68,178.54,178.59,6350.0,166.9213,167.0522,166.9213,166.9681,6350.0
2021-09-24 13:15:00,178.59,178.59,178.38,178.43,7701.0,166.9681,166.9681,166.7717,166.8185,7701.0
2021-09-24 13:20:00,178.43,178.5,178.39,178.44,9500.0,166.8185,166.8839,166.7811,166.8278,9500.0
2021-09-24 13:25:00,178.45,178.54,178.43,178.54,7245.0,166.8372,166.9213,166.8185,166.9213,7245.0
2021-09-24 13:30:00,178.56,178.57,178.31,178.33,10868.0,166.94,166.9494,166.7063,166.725,10868.0
2021-09-24 13:35:00,178.33,178.39,178.27,178.38,5930.0,166.725,166.7811,166.6689,166.7717,5930.0
2021-09-24 13:40:00,178.41,178.41,178.35,178.39,10343.0,166.7998,166.7998,166.7437,166.7811,10343.0
2021-09-24 13:45:00,178.39,178.41,178.2,178.22,10918.0,166.7811,166.7998,166.6034,166.6221,10918.0
2021-09-24 13:50:00,178.23,178.23,177.98,178.02,10089.0,166.6315,166.6315,166.3978,166.4352,10089.0
2021-09-24 13:55:00,178.01,178.05,177.93,177.94,12677.0,166.4258,166.4632,166.351,166.3604,12677.0
2021-09-24 14:00:00,177.94,178.05,177.93,178.02,9472.0,166.3604,166.4632,166.351,166.4352,9472.0
2021-09-24 14:05:00,178.04,178.15,177.97,177.99,12992.0,166.4538,166.5567,166.3884,166.4071,12992.0
2021-09-24 14:10:00,178.0,178.02,177.92,177.93,5396.0,166.4165,166.4352,166.3417,166.351,5396.0
2021-09-24 14:15:00,177.92,178.03,177.92,178.01,7520.0,166.3417,166.4445,166.3417,166.4258,7520.0
2021-09-24 14:20:00,178.02,178.05,177.94,177.99,8744.0,166.4352,166.4632,166.3604,166.4071,8744.0
2021-09-24 14:25:00,178.0,178.04,177.9,177.97,9101.0,166.4165,166.4538,166.323,166.3884,9101.0
2021-09-24 14:30:00,177.98,178.03,177.94,177.97,4720.0,166.3978,166.4445,166.3604,166.3884,4720.0
2021-09-24 14:35:00,177.98,178.01,177.9,177.92,5502.0,166.3978,166.4258,166.323,166.3417,5502.0
2021-09-24 14:40:00,177.93,178.01,177.92,177.99,8620.0,166.351,166.4258,166.3417,166.4071,8620.0
2021-09-24 14:45:00,177.98,178.05,177.95,177.97,9144.0,166.3978,166.4632,166.3697,166.3884,9144.0
2021-09-24 14:50:00,177.98,178.18,177.97,178.18,11167.0,166.3978,166.5847,166.3884,166.5847,11167.0
2021-09-24 14:55:00,178.18,178.32,178.15,178.31,14066.0,166.5847,166.7156,166.5567,166.7063,14066.0
2021-09-24 15:00:00,178.3,178.3,178.01,178.03,12433.0,166.6969,166.6969,166.4258,166.4445,12433.0
2021-09-24 15:05:00,178.04,178.11,177.97,178.09,9735.0,166.4538,166.5193,166.3884,166.5006,9735.0
2021-09-24 15:10:00,178.12,178.3,178.09,178.3,12158.0,166.5286,166.6969,166.5006,166.6969,12158.0
2021-09-24 15:15:00,178.32,178.33,178.28,178.32,9586.0,166.7156,166.725,166.6782,166.7156,9586.0
2021-09-24 15:20:00,178.31,178.58,178.31,178.46,13425.0,166.7063,166.9587,166.7063,166.8465,13425.0
2021-09-24 15:25:00,178.48,178.51,178.37,178.41,11447.0,166.8652,166.8933,166.7624,166.7998,11447.0
2021-09-24 15:30:00,178.43,178.62,178.43,178.52,16665.0,166.8185,166.9961,166.8185,166.9026,16665.0
2021-09-24 15:35:00,178.53,178.56,178.39,178.52,21974.0,166.912,166.94,166.7811,166.9026,21974.0
2021-09-24 15:40:00,178.53,178.56,178.46,178.49,21891.0,166.912,166.94,166.8465,166.8746,21891.0
2021-09-24 15:45:00,178.48,178.58,178.44,178.55,23259.0,166.8652,166.9587,166.8278,166.9307,23259.0
2021-09-24 15:50:00,178.53,178.77,178.46,178.68,38862.0,166.912,167.1363,166.8465,167.0522,38862.0
2021-09-24 15:55:00,178.66,178.84,178.42,178.52,155850.0,167.0335,167.2018,166.8091,166.9026,155850.0
2021-09-27 09:30:00,176.92,178.0,176.51,177.58,60865.0,165.4067,166.4165,165.0234,166.0238,60865.0
2021-09-27 09:35:00,177.39,177.42,176.02,176.38,47235.0,165.8461,165.8742,164.5653,164.9019,47235.0
2021-09-27 09:40:00,176.32,176.6,175.6,176.59,40450.0,164.8458,165.1076,164.1726,165.0982,40450.0
2021-09-27 09:45:00,176.55,176.83,176.3,176.77,29747.0,165.0608,165.3226,164.8271,165.2665,29747.0
2021-09-27 09:50:00,176.72,177.12,176.53,176.95,14576.0,165.2197,165.5937,165.0421,165.4348,14576.0
2021-09-27 09:55:00,176.98,177.44,176.71,177.08,13545.0,165.4628,165.8929,165.2104,165.5563,13545.0
2021-09-27 10:00:00,177.04,177.68,176.74,177.56,13251.0,165.5189,166.1173,165.2384,166.0051,13251.0
2021-09-27 10:05:00,177.51,177.75,177.35,177.6,23354.0,165.9583,166.1827,165.8088,166.0425,23354.0
2021-09-27 10:10:00,177.56,177.78,177.42,177.75,22839.0,166.0051,166.2108,165.8742,166.1827,22839.0
2021-09-27 10:15:00,177.7,177.79,177.55,177.76,10069.0,166.136,166.2201,165.9957,166.1921,10069.0
2021-09-27 10:20:00,177.76,177.93,177.66,177.84,10406.0,166.1921,166.351,166.0986,166.2669,10406.0
2021-09-27 10:25:00,177.85,177.85,177.7,177.81,10371.0,166.2762,166.2762,166.136,166.2388,10371.0
2021-09-27 10:30:00,177.95,178.05,177.88,177.99,9074.0,166.3697,166.4632,166.3043,166.4071,9074.0
2021-09-27 10:35:00,177.99,178.13,177.87,177.87,10567.0,166.4071,166.538,166.2949,166.2949,10567.0
2021-09-27 10:40:00,177.95,178.04,177.82,177.9,10036.0,166.3697,166.4538,166.2482,166.323,10036.0
2021-09-27 10:45:00,177.95,178.04,177.8,177.95,15530.0,166.3697,166.4538,166.2295,166.3697,15530.0
2021-09-27 10:50:00,177.89,178.01,177.81,177.82,12147.0,166.3136,166.4258,166.2388,166.2482,12147.0
2021-09-27 10:55:00,177.82,177.84,177.62,177.67,9343.0,166.2482,166.2669,166.0612,166.1079,9343.0
2021-09-27 11:00:00,177.7,177.99,177.62,177.98,16879.0,166.136,166.4071,166.0612,166.3978,16879.0
2021-09-27 11:05:00,177.97,177.97,177.47,177.47,15016.0,166.3884,166.3884,165.9209,165.9209,15016.0
2021-09-27 11:10:00,177.49,177.49,177.34,177.38,10127.0,165.9396,165.9396,165.7994,165.8368,10127.0
2021-09-27 11:15:00,177.37,177.47,177.15,177.17,19783.0,165.8275,165.9209,165.6218,165.6405,19783.0
2021-09-27 11:20:00,177.18,177.4,177.1,177.35,10022.0,165.6498,165.8555,165.575,165.8088,10022.0
2021-09-27 11:25:00,177.33,177.33,177.11,177.22,13139.0,165.7901,165.7901,165.5844,165.6872,13139.0
2021-09-27 11:30:00,177.2,177.27,177.09,177.11,13873.0,165.6685,165.734,165.5657,165.5844,13873.0
2021-09-27 11:35:00,177.11,177.13,176.78,176.9,12724.0,165.5844,165.6031,165.2758,165.388,12724.0
2021-09-27 11:40:00,176.89,176.92,176.49,176.69,10024.0,165.3787,165.4067,165.0047,165.1917,10024.0
2021-09-27 11:45:00,176.76,176.76,176.44,176.53,10927.0,165.2571,165.2571,164.958,165.0421,10927.0
2021-09-27 11:50:00,176.55,176.58,176.3,176.31,11336.0,165.0608,165.0889,164.8271,164.8364,11336.0
2021-09-27 11:55:00,176.36,176.62,176.36,176.61,7293.0,164.8832,165.1263,164.8832,165.1169,7293.0
2021-09-27 12:00:00,176.6,176.71,176.42,176.67,6968.0,165.1076,165.2104,164.9393,165.173,6968.0
2021-09-27 12:05:00,176.65,176.71,176.54,176.58,11887.0,165.1543,165.2104,165.0515,165.0889,11887.0
2021-09-27 12:10:00,176.57,176.66,176.52,176.58,6629.0,165.0795,165.1637,165.0328,165.0889,6629.0
2021-09-27 12:15:00,176.56,176.86,176.56,176.81,9367.0,165.0702,165.3506,165.0702,165.3039,9367.0
2021-09-27 12:20:00,176.79,176.87,176.73,176.8,7174.0,165.2852,165.36,165.2291,165.2945,7174.0
2021-09-27 12:25:00,176.78,176.82,176.72,176.82,4345.0,165.2758,165.3132,165.2197,165.3132,4345.0
2021-09-27 12:30:00,176.79,176.79,176.53,176.53,20145.0,165.2852,165.2852,165.0421,165.0421,20145.0
2021-09-27 12:35:00,176.51,176.57,176.47,176.53,16635.0,165.0234,165.0795,164.986,165.0421,16635.0
2021-09-27 12:40:00,176.5,176.5,176.39,176.5,10381.0,165.0141,165.0141,164.9112,165.0141,10381.0
2021-09-27 12:45:00,176.5,176.5,176.16,176.16,8465.0,165.0141,165.0141,164.6962,164.6962,8465.0
2021-09-27 12:50:00,176.18,176.33,176.09,176.33,9901.0,164.7149,164.8551,164.6307,164.8551,9901.0
2021-09-27 12:55:00,176.31,176.43,176.31,176.43,6919.0,164.8364,164.9486,164.8364,164.9486,6919.0
2021-09-27 13:00:00,176.41,176.47,176.35,176.39,10110.0,164.9299,164.986,164.8738,164.9112,10110.0
2021-09-27 13:05:00,176.41,176.67,176.41,176.59,8653.0,164.9299,165.173,164.9299,165.0982,8653.0
2021-09-27 13:10:00,176.59,176.61,176.46,176.47,7108.0,165.0982,165.1169,164.9767,164.986,7108.0
2021-09-27 13:15:00,176.48,176.6,176.46,176.52,19550.0,164.9954,165.1076,164.9767,165.0328,19550.0
2021-09-27 13:20:00,176.48,176.62,176.46,176.55,7328.0,164.9954,165.1263,164.9767,165.0608,7328.0
2021-09-27 13:25:00,176.55,176.57,176.34,176.36,15830.0,165.0608,165.0795,164.8645,164.8832,15830.0
2021-09-27 13:30:00,176.35,176.35,176.21,176.23,14626.0,164.8738,164.8738,164.7429,164.7616,14626.0
2021-09-27 13:35:00,176.24,176.34,176.17,176.32,10652.0,164.771,164.8645,164.7055,164.8458,10652.0
2021-09-27 13:40:00,176.31,176.37,176.23,176.23,11044.0,164.8364,164.8925,164.7616,164.7616,11044.0
2021-09-27 13:45:00,176.22,176.23,176.12,176.17,23934.0,164.7523,164.7616,164.6588,164.7055,23934.0
2021-09-27 13:50:00,176.16,176.18,176.03,176.17,14468.0,164.6962,164.7149,164.5747,164.7055,14468.0
2021-09-27 13:55:00,176.17,176.25,176.05,176.24,27937.0,164.7055,164.7803,164.5934,164.771,27937.0
2021-09-27 14:00:00,176.29,176.48,176.29,176.46,23665.0,164.8177,164.9954,164.8177,164.9767,23665.0
2021-09-27 14:05:00,176.45,176.69,176.45,176.67,28845.0,164.9673,165.1917,164.9673,165.173,28845.0
2021-09-27 14:10:00,176.69,176.77,176.64,176.72,13286.0,165.1917,165.2665,165.145,165.2197,13286.0
2021-09-27 14:15:00,176.73,176.85,176.7,176.84,8655.0,165.2291,165.3413,165.2011,165.3319,8655.0
2021-09-27 14:20:00,176.84,176.84,176.72,176.73,8537.0,165.3319,165.3319,165.2197,165.2291,8537.0
2021-09-27 14:25:00,176.73,176.73,176.59,176.67,13258.0,165.2291,165.2291,165.0982,165.173,13258.0
2021-09-27 14:30:00,176.67,176.68,176.51,176.61,10745.0,165.173,165.1824,165.0234,165.1169,10745.0
2021-09-27 14:35:00,176.6,176.61,176.48,176.57,9803.0,165.1076,165.1169,164.9954,165.0795,9803.0
2021-09-27 14:40:00,176.58,176.66,176.58,176.62,9870.0,165.0889,165.1637,165.0889,165.1263,9870.0
2021-09-27 14:45:00,176.63,176.75,176.51,176.64,43834.0,165.1356,165.2478,165.0234,165.145,43834.0
2021-09-27 14:50:00,176.64,176.75,176.6,176.75,14521.0,165.145,165.2478,165.1076,165.2478,14521.0
2021-09-27 14:55:00,176.74,176.87,176.71,176.77,19711.0,165.2384,165.36,165.2104,165.2665,19711.0
2021-09-27 15:00:00,176.75,176.82,176.73,176.75,6412.0,165.2478,165.3132,165.2291,165.2478,6412.0
2021-09-27 15:05:00,176.73,176.97,176.72,176.97,8259.0,165.2291,165.4535,165.2197,165.4535,8259.0
2021-09-27 15:10:00,176.97,177.33,176.97,177.33,16212.0,165.4535,165.7901,165.4535,165.7901,16212.0
2021-09-27 15:15:00,177.31,177.34,177.2,177.3,28772.0,165.7714,165.7994,165.6685,165.762,28772.0
2021-09-27 15:20:00,177.31,177.38,177.17,177.17,15031.0,165.7714,165.8368,165.6405,165.6405,15031.0
2021-09-27 15:25:00,177.14,177.18,177.1,177.15,12447.0,165.6124,165.6498,165.575,165.6218,12447.0
2021-09-27 15:30:00,177.17,177.27,176.97,176.98,22507.0,165.6405,165.734,165.4535,165.4628,22507.0
2021-09-27 15:35:00,176.98,177.06,176.89,176.92,33098.0,165.4628,165.5376,165.3787,165.4067,33098.0
2021-09-27 15:40:00,176.96,177.03,176.86,176.98,35708.0,165.4441,165.5096,165.3506,165.4628,35708.0
2021-09-27 15:45:00,176.97,177.0,176.79,176.79,27568.0,165.4535,165.4815,165.2852,165.2852,27568.0
2021-09-27 15:50:00,176.81,176.89,176.53,176.89,98428.0,165.3039,165.3787,165.0421,165.3787,98428.0
2021-09-27 15:55:00,176.88,176.97,176.51,176.96,184259.0,165.3693,165.4535,165.0234,165.4441,184259.0
2021-09-28 09:30:00,173.97,174.88,172.27,173.95,116124.0,162.6487,163.4995,161.0593,162.63,116124.0
2021-09-28 09:35:00,173.89,174.38,173.64,173.88,56135.0,162.5739,163.032,162.3402,162.5646,56135.0
2021-09-28 09:40:00,173.92,174.21,173.41,173.41,55436.0,162.602,162.8731,162.1252,162.1252,55436.0
2021-09-28 09:45:00,173.39,173.54,172.59,172.71,45423.0,162.1065,162.2467,161.3585,161.4707,45423.0
2021-09-28 09:50:00,172.65,173.3,172.4,173.23,66678.0,161.4146,162.0223,161.1809,161.9569,66678.0
2021-09-28 09:55:00,173.24,174.1,173.23,173.78,52311.0,161.9662,162.7702,161.9569,162.4711,52311.0
2021-09-28 10:00:00,173.72,173.8,173.11,173.42,55778.0,162.415,162.4898,161.8447,162.1345,55778.0
2021-09-28 10:05:00,173.43,173.5,172.96,173.09,20557.0,162.1439,162.2093,161.7044,161.826,20557.0
2021-09-28 10:10:00,173.12,173.23,172.87,172.95,54618.0,161.854,161.9569,161.6203,161.6951,54618.0
2021-09-28 10:15:00,172.92,173.2,172.25,172.33,36830.0,161.667,161.9288,161.0406,161.1154,36830.0
2021-09-28 10:20:00,172.33,172.63,172.03,172.6,42355.0,161.1154,161.3959,160.835,161.3679,42355.0
2021-09-28 10:25:00,172.57,172.62,172.08,172.54,29953.0,161.3398,161.3866,160.8817,161.3118,29953.0
2021-09-28 10:30:00,172.42,172.47,172.05,172.34,24731.0,161.1996,161.2463,160.8537,161.1248,24731.0
2021-09-28 10:35:00,172.29,173.05,172.21,172.89,26189.0,161.078,161.7886,161.0032,161.639,26189.0
2021-09-28 10:40:00,172.83,173.09,172.65,173.05,17498.0,161.5829,161.826,161.4146,161.7886,17498.0
2021-09-28 10:45:00,173.01,173.21,172.8,172.89,14926.0,161.7512,161.9382,161.5548,161.639,14926.0
2021-09-28 10:50:00,172.81,173.06,172.64,172.71,15315.0,161.5642,161.7979,161.4053,161.4707,15315.0
2021-09-28 10:55:00,172.7,173.01,172.68,172.99,43434.0,161.4614,161.7512,161.4427,161.7325,43434.0
2021-09-28 11:00:00,172.99,173.14,172.68,172.68,18821.0,161.7325,161.8727,161.4427,161.4427,18821.0
2021-09-28 11:05:00,172.64,172.81,172.31,172.31,26742.0,161.4053,161.5642,161.0967,161.0967,26742.0
2021-09-28 11:10:00,172.3,172.39,172.03,172.03,41269.0,161.0874,161.1715,160.835,160.835,41269.0
2021-09-28 11:15:00,172.03,172.09,171.76,171.99,27330.0,160.835,160.8911,160.5825,160.7976,27330.0
2021-09-28 11:20:00,171.94,172.54,171.87,172.38,15664.0,160.7508,161.3118,160.6854,161.1622,15664.0
2021-09-28 11:25:00,172.37,172.49,172.06,172.19,17474.0,161.1528,161.265,160.863,160.9845,17474.0
2021-09-28 11:30:00,172.15,172.57,172.04,172.51,21073.0,160.9471,161.3398,160.8443,161.2837,21073.0
2021-09-28 11:35:00,172.41,172.65,172.27,172.42,22622.0,161.1902,161.4146,161.0593,161.1996,22622.0
2021-09-28 11:40:00,172.4,172.51,172.26,172.42,16911.0,161.1809,161.2837,161.05,161.1996,16911.0
2021-09-28 11:45:00,172.41,172.59,172.17,172.47,14462.0,161.1902,161.3585,160.9658,161.2463,14462.0
2021-09-28 11:50:00,172.48,172.79,172.3,172.78,16003.0,161.2557,161.5455,161.0874,161.5361,16003.0
2021-09-28 11:55:00,172.75,173.04,172.71,172.95,12094.0,161.5081,161.7792,161.4707,161.6951,12094.0
2021-09-28 12:00:00,172.92,173.0,172.61,172.65,7651.0,161.667,161.7418,161.3772,161.4146,7651.0
2021-09-28 12:05:00,172.63,172.88,172.46,172.78,11727.0,161.3959,161.6296,161.237,161.5361,11727.0
2021-09-28 12:10:00,172.74,173.01,172.6,172.94,12500.0,161.4988,161.7512,161.3679,161.6857,12500.0
2021-09-28 12:15:00,172.95,173.07,172.82,172.89,15229.0,161.6951,161.8073,161.5735,161.639,15229.0
2021-09-28 12:20:00,172.88,172.88,172.56,172.57,14748.0,161.6296,161.6296,161.3305,161.3398,14748.0
2021-09-28 12:25:00,172.58,172.73,172.52,172.53,10619.0,161.3492,161.4894,161.2931,161.3024,10619.0
2021-09-28 12:30:00,172.5,172.54,172.25,172.42,11782.0,161.2744,161.3118,161.0406,161.1996,11782.0
2021-09-28 12:35:00,172.29,172.29,172.12,172.21,14056.0,161.078,161.078,160.9191,161.0032,14056.0
2021-09-28 12:40:00,172.17,172.17,171.91,171.94,12035.0,160.9658,160.9658,160.7228,160.7508,12035.0
2021-09-28 12:45:00,171.94,172.14,171.85,171.95,11848.0,160.7508,160.9378,160.6667,160.7602,11848.0
2021-09-28 12:50:00,171.95,172.24,171.88,172.01,10267.0,160.7602,161.0313,160.6947,160.8163,10267.0
2021-09-28 12:55:00,172.03,172.1,171.78,171.9,9783.0,160.835,160.9004,160.6012,160.7134,9783.0
2021-09-28 13:00:00,171.85,171.97,171.71,171.89,12333.0,160.6667,160.7789,160.5358,160.7041,12333.0
2021-09-28 13:05:00,171.83,172.1,171.76,171.98,18737.0,160.648,160.9004,160.5825,160.7882,18737.0
2021-09-28 13:10:00,171.98,172.03,171.64,171.7,14742.0,160.7882,160.835,160.4703,160.5264,14742.0
2021-09-28 13:15:00,171.7,171.79,171.57,171.71,23068.0,160.5264,160.6106,160.4049,160.5358,23068.0
2021-09-28 13:20:00,171.71,172.1,171.69,172.0,28125.0,160.5358,160.9004,160.5171,160.8069,28125.0
2021-09-28 13:25:00,172.05,172.43,172.05,172.28,25721.0,160.8537,161.2089,160.8537,161.0687,25721.0
2021-09-28 13:30:00,172.31,172.32,172.11,172.23,28052.0,161.0967,161.1061,160.9098,161.0219,28052.0
2021-09-28 13:35:00,172.22,172.39,172.14,172.27,12125.0,161.0126,161.1715,160.9378,161.0593,12125.0
2021-09-28 13:40:00,172.32,172.55,172.09,172.09,10694.0,161.1061,161.3211,160.8911,160.8911,10694.0
2021-09-28 13:45:00,172.03,172.18,171.94,172.07,10338.0,160.835,160.9752,160.7508,160.8724,10338.0
2021-09-28 13:50:00,172.06,172.13,171.93,171.98,9056.0,160.863,160.9284,160.7415,160.7882,9056.0
2021-09-28 13:55:00,171.94,171.99,171.78,171.79,6112.0,160.7508,160.7976,160.6012,160.6106,6112.0
2021-09-28 14:00:00,171.77,171.89,171.64,171.87,12654.0,160.5919,160.7041,160.4703,160.6854,12654.0
2021-09-28 14:05:00,171.86,171.98,171.69,171.69,8239.0,160.676,160.7882,160.5171,160.5171,8239.0
2021-09-28 14:10:00,171.69,171.77,171.57,171.66,13099.0,160.5171,160.5919,160.4049,160.489,13099.0
2021-09-28 14:15:00,171.66,172.16,171.62,172.13,11918.0,160.489,160.9565,160.4516,160.9284,11918.0
2021-09-28 14:20:00,172.18,172.3,172.06,172.26,18207.0,160.9752,161.0874,160.863,161.05,18207.0
2021-09-28 14:25:00,172.25,172.36,172.08,172.27,21866.0,161.0406,161.1435,160.8817,161.0593,21866.0
2021-09-28 14:30:00,172.23,172.3,171.96,172.04,38557.0,161.0219,161.0874,160.7695,160.8443,38557.0
2021-09-28 14:35:00,172.05,172.24,171.83,172.11,12324.0,160.8537,161.0313,160.648,160.9098,12324.0
2021-09-28 14:40:00,172.1,172.52,172.1,172.52,13812.0,160.9004,161.2931,160.9004,161.2931,13812.0
2021-09-28 14:45:00,172.5,172.94,172.49,172.86,15583.0,161.2744,161.6857,161.265,161.6109,15583.0
2021-09-28 14:50:00,172.87,172.97,172.69,172.69,11166.0,161.6203,161.7138,161.452,161.452,11166.0
2021-09-28 14:55:00,172.72,172.93,172.71,172.74,14153.0,161.4801,161.6764,161.4707,161.4988,14153.0
2021-09-28 15:00:00,172.79,172.92,172.47,172.7,18046.0,161.5455,161.667,161.2463,161.4614,18046.0
2021-09-28 15:05:00,172.68,173.0,172.57,172.81,28320.0,161.4427,161.7418,161.3398,161.5642,28320.0
2021-09-28 15:10:00,172.76,172.85,172.65,172.65,13891.0,161.5175,161.6016,161.4146,161.4146,13891.0
2021-09-28 15:15:00,172.67,172.81,172.55,172.56,17905.0,161.4333,161.5642,161.3211,161.3305,17905.0
2021-09-28 15:20:00,172.53,172.65,172.14,172.18,25460.0,161.3024,161.4146,160.9378,160.9752,25460.0
2021-09-28 15:25:00,172.16,172.32,172.09,172.09,19574.0,160.9565,161.1061,160.8911,160.8911,19574.0
2021-09-28 15:30:00,172.1,172.23,172.02,172.1,21349.0,160.9004,161.0219,160.8256,160.9004,21349.0
2021-09-28 15:35:00,172.09,172.2,171.92,171.99,38140.0,160.8911,160.9939,160.7321,160.7976,38140.0
2021-09-28 15:40:00,171.98,172.35,171.96,172.11,60572.0,160.7882,161.1341,160.7695,160.9098,60572.0
2021-09-28 15:45:00,172.12,172.21,171.66,171.67,53671.0,160.9191,161.0032,160.489,160.4984,53671.0
2021-09-28 15:50:00,171.66,171.9,171.48,171.66,104190.0,160.489,160.7134,160.3207,160.489,104190.0
2021-09-28 15:55:00,171.58,171.63,171.18,171.29,299494.0,160.4142,160.461,160.0403,160.1431,299494.0
2021-09-29 09:30:00,170.93,171.38,170.32,170.66,106137.0,159.8065,160.2273,159.2362,159.5541,106137.0
2021-09-29 09:35:00,170.67,171.15,170.3,170.53,51515.0,159.5635,160.0122,159.2175,159.4326,51515.0
2021-09-29 09:40:00,170.53,170.79,169.76,169.86,62647.0,159.4326,159.6757,158.7127,158.8062,62647.0
2021-09-29 09:45:00,169.9,170.87,169.89,170.87,47459.0,158.8436,159.7504,158.8342,159.7504,47459.0
2021-09-29 09:50:00,170.89,171.79,170.74,171.79,26446.0,159.7691,160.6106,159.6289,160.6106,26446.0
2021-09-29 09:55:00,171.7,171.83,171.32,171.48,21995.0,160.5264,160.648,160.1712,160.3207,21995.0
2021-09-29 10:00:00,171.54,171.62,170.56,170.9,21226.0,160.3768,160.4516,159.4606,159.7785,21226.0
2021-09-29 10:05:00,170.9,171.25,170.9,171.24,35613.0,159.7785,160.1057,159.7785,160.0964,35613.0
2021-09-29 10:10:00,171.23,171.23,170.76,171.05,25403.0,160.087,160.087,159.6476,159.9187,25403.0
2021-09-29 10:15:00,171.09,171.23,170.87,171.06,25049.0,159.9561,160.087,159.7504,159.9281,25049.0
2021-09-29 10:20:00,171.12,171.49,171.09,171.2,15737.0,159.9842,160.3301,159.9561,160.059,15737.0
2021-09-29 10:25:00,171.13,171.29,170.7,170.7,10687.0,159.9935,160.1431,159.5915,159.5915,10687.0
2021-09-29 10:30:00,170.72,170.76,170.22,170.27,27783.0,159.6102,159.6476,159.1427,159.1895,27783.0
2021-09-29 10:35:00,170.25,170.43,170.0,170.1,17543.0,159.1708,159.3391,158.9371,159.0306,17543.0
2021-09-29 10:40:00,170.2,170.32,170.02,170.24,11630.0,159.124,159.2362,158.9558,159.1614,11630.0
2021-09-29 10:45:00,170.28,170.49,169.97,170.36,10458.0,159.1988,159.3952,158.909,159.2736,10458.0
2021-09-29 10:50:00,170.38,170.56,170.23,170.42,13908.0,159.2923,159.4606,159.1521,159.3297,13908.0
2021-09-29 10:55:00,170.39,170.57,170.23,170.41,12253.0,159.3017,159.47,159.1521,159.3204,12253.0
2021-09-29 11:00:00,170.45,170.45,170.04,170.14,16430.0,159.3578,159.3578,158.9745,159.068,16430.0
2021-09-29 11:05:00,170.17,170.39,170.12,170.21,8610.0,159.096,159.3017,159.0493,159.1334,8610.0
2021-09-29 11:10:00,170.15,170.21,169.79,169.79,9392.0,159.0773,159.1334,158.7407,158.7407,9392.0
2021-09-29 11:15:00,169.74,169.85,169.54,169.72,16895.0,158.694,158.7968,158.507,158.6753,16895.0
2021-09-29 11:20:00,169.74,169.78,169.53,169.66,13175.0,158.694,158.7314,158.4976,158.6192,13175.0
2021-09-29 11:25:00,169.65,169.65,169.37,169.41,10807.0,158.6098,158.6098,158.3481,158.3855,10807.0
2021-09-29 11:30:00,169.43,169.5,168.72,169.27,16548.0,158.4042,158.4696,157.7404,158.2546,16548.0
2021-09-29 11:35:00,169.26,169.26,168.16,168.87,39123.0,158.2452,158.2452,157.2168,157.8806,39123.0
2021-09-29 11:40:00,168.84,168.98,168.69,168.86,14961.0,157.8525,157.9834,157.7123,157.8712,14961.0
2021-09-29 11:45:00,168.85,169.12,168.69,169.12,8221.0,157.8619,158.1143,157.7123,158.1143,8221.0
2021-09-29 11:50:00,169.11,169.19,168.96,168.98,8817.0,158.105,158.1798,157.9647,157.9834,8817.0
2021-09-29 11:55:00,168.98,169.05,168.75,168.81,13305.0,157.9834,158.0489,157.7684,157.8245,13305.0
2021-09-29 12:00:00,168.81,168.9,168.55,168.87,24740.0,157.8245,157.9086,157.5814,157.8806,24740.0
2021-09-29 12:05:00,168.86,168.92,168.67,168.72,15126.0,157.8712,157.9273,157.6936,157.7404,15126.0
2021-09-29 12:10:00,168.71,168.71,168.36,168.47,29989.0,157.731,157.731,157.4038,157.5066,29989.0
2021-09-29 12:15:00,168.48,169.01,168.36,169.01,14878.0,157.516,158.0115,157.4038,158.0115,14878.0
2021-09-29 12:20:00,169.01,169.02,168.4,168.4,11583.0,158.0115,158.0208,157.4412,157.4412,11583.0
2021-09-29 12:25:00,168.37,168.41,168.12,168.25,19314.0,157.4131,157.4505,157.1794,157.3009,19314.0
2021-09-29 12:30:00,168.22,168.66,168.2,168.62,12663.0,157.2729,157.6843,157.2542,157.6469,12663.0
2021-09-29 12:35:00,168.53,168.85,168.39,168.77,22039.0,157.5627,157.8619,157.4318,157.7871,22039.0
2021-09-29 12:40:00,168.75,168.9,168.63,168.7,7150.0,157.7684,157.9086,157.6562,157.7217,7150.0
2021-09-29 12:45:00,168.76,168.9,168.63,168.9,10909.0,157.7778,157.9086,157.6562,157.9086,10909.0
2021-09-29 12:50:00,168.85,169.08,168.85,169.04,4354.0,157.8619,158.0769,157.8619,158.0395,4354.0
2021-09-29 12:55:00,169.02,169.16,169.02,169.05,4845.0,158.0208,158.1517,158.0208,158.0489,4845.0
2021-09-29 13:00:00,169.11,169.13,168.84,168.84,8430.0,158.105,158.1237,157.8525,157.8525,8430.0
2021-09-29 13:05:00,168.86,168.96,168.76,168.95,9344.0,157.8712,157.9647,157.7778,157.9554,9344.0
2021-09-29 13:10:00,169.05,169.23,168.94,169.04,8824.0,158.0489,158.2172,157.946,158.0395,8824.0
2021-09-29 13:15:00,169.03,169.35,168.95,169.28,8742.0,158.0302,158.3294,157.9554,158.2639,8742.0
2021-09-29 13:20:00,169.27,169.32,169.16,169.22,5653.0,158.2546,158.3013,158.1517,158.2078,5653.0
2021-09-29 13:25:00,169.21,169.21,168.85,168.93,10796.0,158.1985,158.1985,157.8619,157.9367,10796.0
2021-09-29 13:30:00,168.87,168.95,168.65,168.77,12329.0,157.8806,157.9554,157.6749,157.7871,12329.0
2021-09-29 13:35:00,168.79,168.83,168.68,168.78,14647.0,157.8058,157.8432,157.703,157.7965,14647.0
2021-09-29 13:40:00,168.8,168.89,168.68,168.77,26894.0,157.8152,157.8993,157.703,157.7871,26894.0
2021-09-29 13:45:00,168.74,168.82,168.67,168.77,14653.0,157.7591,157.8339,157.6936,157.7871,14653.0
2021-09-29 13:50:00,168.75,169.2,168.75,169.14,9001.0,157.7684,158.1891,157.7684,158.133,9001.0
2021-09-29 13:55:00,169.15,169.31,169.12,169.28,10916.0,158.1424,158.292,158.1143,158.2639,10916.0
2021-09-29 14:00:00,169.28,169.32,169.18,169.25,13587.0,158.2639,158.3013,158.1704,158.2359,13587.0
2021-09-29 14:05:00,169.22,169.58,169.19,169.49,13277.0,158.2078,158.5444,158.1798,158.4603,13277.0
2021-09-29 14:10:00,169.51,169.79,169.51,169.79,17477.0,158.4789,158.7407,158.4789,158.7407,17477.0
2021-09-29 14:15:00,169.81,169.89,169.7,169.75,11461.0,158.7594,158.8342,158.6566,158.7033,11461.0
2021-09-29 14:20:00,169.77,169.77,169.65,169.71,10723.0,158.722,158.722,158.6098,158.6659,10723.0
2021-09-29 14:25:00,169.72,169.93,169.66,169.86,5984.0,158.6753,158.8716,158.6192,158.8062,5984.0
2021-09-29 14:30:00,169.89,170.08,169.87,170.03,8499.0,158.8342,159.0119,158.8155,158.9651,8499.0
2021-09-29 14:35:00,170.05,170.06,169.8,169.99,5170.0,158.9838,158.9932,158.7501,158.9277,5170.0
2021-09-29 14:40:00,170.03,170.18,169.94,170.09,10713.0,158.9651,159.1053,158.881,159.0212,10713.0
2021-09-29 14:45:00,170.14,170.31,170.05,170.16,16886.0,159.068,159.2269,158.9838,159.0866,16886.0
2021-09-29 14:50:00,170.21,170.36,170.15,170.34,5843.0,159.1334,159.2736,159.0773,159.2549,5843.0
2021-09-29 14:55:00,170.34,170.4,170.19,170.31,12017.0,159.2549,159.311,159.1147,159.2269,12017.0
2021-09-29 15:00:00,170.32,170.43,170.11,170.27,12556.0,159.2362,159.3391,159.0399,159.1895,12556.0
2021-09-29 15:05:00,170.28,170.42,170.19,170.24,14224.0,159.1988,159.3297,159.1147,159.1614,14224.0
2021-09-29 15:10:00,170.21,170.35,170.21,170.35,7834.0,159.1334,159.2643,159.1334,159.2643,7834.0
2021-09-29 15:15:00,170.3,170.33,170.04,170.06,11899.0,159.2175,159.2456,158.9745,158.9932,11899.0
2021-09-29 15:20:00,170.08,170.11,169.93,169.96,9332.0,159.0119,159.0399,158.8716,158.8997,9332.0
2021-09-29 15:25:00,169.95,170.05,169.95,169.98,9357.0,158.8903,158.9838,158.8903,158.9184,9357.0
2021-09-29 15:30:00,169.94,170.02,169.75,170.02,14378.0,158.881,158.9558,158.7033,158.9558,14378.0
2021-09-29 15:35:00,170.02,170.06,169.85,169.89,21157.0,158.9558,158.9932,158.7968,158.8342,21157.0
2021-09-29 15:40:00,169.89,169.9,169.68,169.74,26130.0,158.8342,158.8436,158.6379,158.694,26130.0
2021-09-29 15:45:00,169.71,169.93,169.66,169.82,37523.0,158.6659,158.8716,158.6192,158.7688,37523.0
2021-09-29 15:50:00,169.71,169.74,169.17,169.19,66973.0,158.6659,158.694,158.1611,158.1798,66973.0
2021-09-29 15:55:00,169.13,169.14,168.77,168.85,235546.0,158.1237,158.133,157.7871,157.8619,235546.0
2021-09-30 09:30:00,170.58,171.26,170.09,170.13,58409.0,159.4793,160.1151,159.0212,159.0586,58409.0
2021-09-30 09:35:00,170.27,170.66,169.93,170.66,29051.0,159.1895,159.5541,158.8716,159.5541,29051.0
2021-09-30 09:40:00,170.72,170.72,170.06,170.67,37134.0,159.6102,159.6102,158.9932,159.5635,37134.0
2021-09-30 09:45:00,170.72,171.0,170.41,170.76,21036.0,159.6102,159.872,159.3204,159.6476,21036.0
2021-09-30 09:50:00,170.84,171.0,170.56,170.8,16160.0,159.7224,159.872,159.4606,159.685,16160.0
2021-09-30 09:55:00,170.8,170.92,170.07,170.15,18191.0,159.685,159.7972,159.0025,159.0773,18191.0
2021-09-30 10:00:00,170.15,170.51,170.01,170.32,19241.0,159.0773,159.4139,158.9464,159.2362,19241.0
2021-09-30 10:05:00,170.34,170.35,169.86,170.26,18966.0,159.2549,159.2643,158.8062,159.1801,18966.0
2021-09-30 10:10:00,170.3,170.63,170.18,170.45,23170.0,159.2175,159.5261,159.1053,159.3578,23170.0
2021-09-30 10:15:00,170.43,170.92,170.4,170.81,20923.0,159.3391,159.7972,159.311,159.6943,20923.0
2021-09-30 10:20:00,170.83,170.92,170.25,170.33,20590.0,159.713,159.7972,159.1708,159.2456,20590.0
2021-09-30 10:25:00,170.3,170.54,170.13,170.13,14117.0,159.2175,159.4419,159.0586,159.0586,14117.0
2021-09-30 10:30:00,170.14,170.32,169.71,170.1,18158.0,159.068,159.2362,158.6659,159.0306,18158.0
2021-09-30 10:35:00,170.15,170.39,170.05,170.31,10706.0,159.0773,159.3017,158.9838,159.2269,10706.0
2021-09-30 10:40:00,170.27,170.49,169.99,170.3,17030.0,159.1895,159.3952,158.9277,159.2175,17030.0
2021-09-30 10:45:00,170.29,170.48,170.22,170.31,14624.0,159.2082,159.3858,159.1427,159.2269,14624.0
2021-09-30 10:50:00,170.32,170.5,170.09,170.11,8964.0,159.2362,159.4045,159.0212,159.0399,8964.0
2021-09-30 10:55:00,170.09,170.19,169.89,169.94,12461.0,159.0212,159.1147,158.8342,158.881,12461.0
2021-09-30 11:00:00,169.96,170.13,169.83,170.08,16867.0,158.8997,159.0586,158.7781,159.0119,16867.0
2021-09-30 11:05:00,170.1,170.46,169.95,170.36,25953.0,159.0306,159.3671,158.8903,159.2736,25953.0
2021-09-30 11:10:00,170.4,170.53,170.37,170.44,15668.0,159.311,159.4326,159.283,159.3484,15668.0
2021-09-30 11:15:00,170.44,170.9,170.42,170.86,25325.0,159.3484,159.7785,159.3297,159.7411,25325.0
2021-09-30 11:20:00,170.88,170.9,170.65,170.66,10913.0,159.7598,159.7785,159.5448,159.5541,10913.0
2021-09-30 11:25:00,170.62,170.71,170.51,170.63,8848.0,159.5167,159.6009,159.4139,159.5261,8848.0
2021-09-30 11:30:00,170.61,170.67,170.09,170.09,11614.0,159.5074,159.5635,159.0212,159.0212,11614.0
2021-09-30 11:35:00,170.07,170.14,169.65,169.69,12121.0,159.0025,159.068,158.6098,158.6472,12121.0
2021-09-30 11:40:00,169.6,169.63,169.44,169.57,15034.0,158.5631,158.5911,158.4135,158.535,15034.0
2021-09-30 11:45:00,169.56,169.62,169.13,169.31,186072.0,158.5257,158.5818,158.1237,158.292,186072.0
2021-09-30 11:50:00,169.31,169.48,169.16,169.4,12191.0,158.292,158.4509,158.1517,158.3761,12191.0
2021-09-30 11:55:00,169.4,169.51,169.3,169.47,8921.0,158.3761,158.4789,158.2826,158.4416,8921.0
2021-09-30 12:00:00,169.49,169.57,169.33,169.37,10380.0,158.4603,158.535,158.3107,158.3481,10380.0
2021-09-30 12:05:00,169.38,169.51,169.03,169.03,10250.0,158.3574,158.4789,158.0302,158.0302,10250.0
2021-09-30 12:10:00,169.05,169.11,168.82,169.03,20345.0,158.0489,158.105,157.8339,158.0302,20345.0
2021-09-30 12:15:00,169.04,169.09,168.86,169.05,20337.0,158.0395,158.0863,157.8712,158.0489,20337.0
2021-09-30 12:20:00,169.01,169.23,168.78,168.88,18789.0,158.0115,158.2172,157.7965,157.8899,18789.0
2021-09-30 12:25:00,168.88,169.19,168.88,168.91,22588.0,157.8899,158.1798,157.8899,157.918,22588.0
2021-09-30 12:30:00,168.78,169.07,168.7,169.0,14930.0,157.7965,158.0676,157.7217,158.0021,14930.0
2021-09-30 12:35:00,169.0,169.18,168.91,168.98,36757.0,158.0021,158.1704,157.918,157.9834,36757.0
2021-09-30 12:40:00,168.95,169.1,168.87,168.9,15196.0,157.9554,158.0956,157.8806,157.9086,15196.0
2021-09-30 12:45:00,168.92,169.11,168.77,169.07,12747.0,157.9273,158.105,157.7871,158.0676,12747.0
2021-09-30 12:50:00,169.09,169.23,168.97,169.11,21497.0,158.0863,158.2172,157.9741,158.105,21497.0
2021-09-30 12:55:00,169.09,169.1,168.87,169.02,8371.0,158.0863,158.0956,157.8806,158.0208,8371.0
2021-09-30 13:00:00,169.02,169.1,168.87,169.08,12950.0,158.0208,158.0956,157.8806,158.0769,12950.0
2021-09-30 13:05:00,169.07,169.25,168.96,169.21,11757.0,158.0676,158.2359,157.9647,158.1985,11757.0
2021-09-30 13:10:00,169.23,169.33,169.14,169.2,8231.0,158.2172,158.3107,158.133,158.1891,8231.0
2021-09-30 13:15:00,169.2,169.44,169.12,169.31,9594.0,158.1891,158.4135,158.1143,158.292,9594.0
2021-09-30 13:20:00,169.28,169.28,168.98,169.02,12771.0,158.2639,158.2639,157.9834,158.0208,12771.0
2021-09-30 13:25:00,169.06,169.1,168.78,168.78,9685.0,158.0582,158.0956,157.7965,157.7965,9685.0
2021-09-30 13:30:00,168.83,168.83,168.63,168.72,10721.0,157.8432,157.8432,157.6562,157.7404,10721.0
2021-09-30 13:35:00,168.72,169.0,168.63,168.94,11240.0,157.7404,158.0021,157.6562,157.946,11240.0
2021-09-30 13:40:00,168.9,169.01,168.76,168.84,11565.0,157.9086,158.0115,157.7778,157.8525,11565.0
2021-09-30 13:45:00,168.8,168.93,168.58,168.74,12111.0,157.8152,157.9367,157.6095,157.7591,12111.0
2021-09-30 13:50:00,168.79,169.0,168.7,168.97,11358.0,157.8058,158.0021,157.7217,157.9741,11358.0
2021-09-30 13:55:00,168.94,168.96,168.81,168.96,8756.0,157.946,157.9647,157.8245,157.9647,8756.0
2021-09-30 14:00:00,168.98,169.12,168.92,169.06,32173.0,157.9834,158.1143,157.9273,158.0582,32173.0
2021-09-30 14:05:00,169.06,169.31,169.01,169.28,34865.0,158.0582,158.292,158.0115,158.2639,34865.0
2021-09-30 14:10:00,169.29,169.29,169.09,169.11,39250.0,158.2733,158.2733,158.0863,158.105,39250.0
2021-09-30 14:15:00,169.15,169.34,169.01,169.05,21016.0,158.1424,158.32,158.0115,158.0489,21016.0
2021-09-30 14:20:00,169.05,169.15,168.88,169.06,24059.0,158.0489,158.1424,157.8899,158.0582,24059.0
2021-09-30 14:25:00,169.0,169.2,168.98,169.09,13640.0,158.0021,158.1891,157.9834,158.0863,13640.0
2021-09-30 14:30:00,169.11,169.14,168.87,169.07,16749.0,158.105,158.133,157.8806,158.0676,16749.0
2021-09-30 14:35:00,169.05,169.05,168.76,168.87,16524.0,158.0489,158.0489,157.7778,157.8806,16524.0
2021-09-30 14:40:00,168.84,169.12,168.81,168.95,21419.0,157.8525,158.1143,157.8245,157.9554,21419.0
2021-09-30 14:45:00,168.98,169.04,168.88,169.01,14042.0,157.9834,158.0395,157.8899,158.0115,14042.0
2021-09-30 14:50:00,168.99,169.16,168.81,168.87,21586.0,157.9928,158.1517,157.8245,157.8806,21586.0
2021-09-30 14:55:00,168.87,168.93,168.72,168.73,13075.0,157.8806,157.9367,157.7404,157.7497,13075.0
2021-09-30 15:00:00,168.74,168.91,168.55,168.6,13942.0,157.7591,157.918,157.5814,157.6282,13942.0
2021-09-30 15:05:00,168.66,169.05,168.66,168.91,13002.0,157.6843,158.0489,157.6843,157.918,13002.0
2021-09-30 15:10:00,168.92,169.22,168.92,169.19,12016.0,157.9273,158.2078,157.9273,158.1798,12016.0
2021-09-30 15:15:00,169.19,169.36,169.14,169.17,15117.0,158.1798,158.3387,158.133,158.1611,15117.0
2021-09-30 15:20:00,169.18,169.18,169.01,169.07,15815.0,158.1704,158.1704,158.0115,158.0676,15815.0
2021-09-30 15:25:00,169.06,169.14,168.87,168.87,15842.0,158.0582,158.133,157.8806,157.8806,15842.0
2021-09-30 15:30:00,168.86,169.34,168.84,169.26,15902.0,157.8712,158.32,157.8525,158.2452,15902.0
2021-09-30 15:35:00,169.22,169.26,168.69,168.69,21757.0,158.2078,158.2452,157.7123,157.7123,21757.0
2021-09-30 15:40:00,168.72,168.85,168.54,168.59,22402.0,157.7404,157.8619,157.5721,157.6188,22402.0
2021-09-30 15:45:00,168.58,168.58,168.08,168.09,45042.0,157.6095,157.6095,157.142,157.1514,45042.0
2021-09-30 15:50:00,168.11,168.14,167.64,167.85,109648.0,157.1701,157.1981,156.7306,156.927,109648.0
2021-09-30 15:55:00,167.85,167.91,167.36,167.47,218598.0,156.927,156.9831,156.4689,156.5717,218598.0
2021-10-01 09:30:00,167.83,168.88,167.23,167.44,66995.0,156.9083,157.8899,156.3473,156.5437,66995.0
2021-10-01 09:35:00,167.39,167.39,166.3,166.4,25701.0,156.4969,156.4969,155.4778,155.5713,25701.0
2021-10-01 09:40:00,166.28,166.83,166.23,166.45,28789.0,155.4591,155.9734,155.4124,155.6181,28789.0
2021-10-01 09:45:00,166.42,166.77,166.12,166.42,33926.0,155.59,155.9173,155.3096,155.59,33926.0
2021-10-01 09:50:00,166.4,166.66,166.27,166.49,16369.0,155.5713,155.8144,155.4498,155.6555,16369.0
2021-10-01 09:55:00,166.48,166.68,166.31,166.52,21290.0,155.6461,155.8331,155.4872,155.6835,21290.0
2021-10-01 10:00:00,166.56,166.63,166.07,166.15,25813.0,155.7209,155.7864,155.2628,155.3376,25813.0
2021-10-01 10:05:00,166.07,166.48,166.07,166.23,15726.0,155.2628,155.6461,155.2628,155.4124,15726.0
2021-10-01 10:10:00,166.24,166.57,166.07,166.07,44061.0,155.4217,155.7303,155.2628,155.2628,44061.0
2021-10-01 10:15:00,166.1,166.14,165.51,165.55,39070.0,155.2909,155.3283,154.7393,154.7767,39070.0
2021-10-01 10:20:00,165.57,165.71,165.22,165.32,27746.0,154.7953,154.9262,154.4681,154.5616,27746.0
2021-10-01 10:25:00,165.42,165.53,165.02,165.02,54081.0,154.6551,154.758,154.2811,154.2811,54081.0
2021-10-01 10:30:00,165.02,165.19,164.9,165.13,53967.0,154.2811,154.4401,154.1689,154.384,53967.0
2021-10-01 10:35:00,165.07,165.21,164.77,164.81,31527.0,154.3279,154.4588,154.0474,154.0848,31527.0
2021-10-01 10:40:00,164.76,165.19,164.76,164.79,133874.0,154.0381,154.4401,154.0381,154.0661,133874.0
2021-10-01 10:45:00,164.77,165.56,164.76,165.55,16886.0,154.0474,154.786,154.0381,154.7767,16886.0
2021-10-01 10:50:00,165.64,165.81,165.52,165.6,14210.0,154.8608,155.0197,154.7486,154.8234,14210.0
2021-10-01 10:55:00,165.66,166.46,165.66,166.3,19930.0,154.8795,155.6274,154.8795,155.4778,19930.0
2021-10-01 11:00:00,166.29,166.49,166.25,166.38,13680.0,155.4685,155.6555,155.4311,155.5526,13680.0
2021-10-01 11:05:00,166.3,166.35,165.97,165.97,16307.0,155.4778,155.5246,155.1693,155.1693,16307.0
2021-10-01 11:10:00,165.95,166.62,165.66,166.58,18976.0,155.1506,155.777,154.8795,155.7396,18976.0
2021-10-01 11:15:00,166.57,166.88,166.41,166.87,22485.0,155.7303,156.0201,155.5807,156.0107,22485.0
2021-10-01 11:20:00,166.84,167.2,166.8,167.2,23222.0,155.9827,156.3193,155.9453,156.3193,23222.0
2021-10-01 11:25:00,167.16,167.18,166.97,167.14,16932.0,156.2819,156.3006,156.1042,156.2632,16932.0
2021-10-01 11:30:00,167.1,167.39,167.07,167.23,15509.0,156.2258,156.4969,156.1977,156.3473,15509.0
2021-10-01 11:35:00,167.27,167.39,167.08,167.27,6686.0,156.3847,156.4969,156.2071,156.3847,6686.0
2021-10-01 11:40:00,167.29,167.54,167.19,167.46,11455.0,156.4034,156.6371,156.3099,156.5624,11455.0
2021-10-01 11:45:00,167.46,167.53,167.27,167.28,7468.0,156.5624,156.6278,156.3847,156.3941,7468.0
2021-10-01 11:50:00,167.29,167.47,167.12,167.44,7952.0,156.4034,156.5717,156.2445,156.5437,7952.0
2021-10-01 11:55:00,167.44,167.49,167.33,167.49,18288.0,156.5437,156.5904,156.4408,156.5904,18288.0
2021-10-01 12:00:00,167.5,167.58,167.15,167.21,8199.0,156.5998,156.6745,156.2725,156.3286,8199.0
2021-10-01 12:05:00,167.26,167.47,167.22,167.39,11510.0,156.3754,156.5717,156.338,156.4969,11510.0
2021-10-01 12:10:00,167.38,167.38,166.96,167.0,10406.0,156.4876,156.4876,156.0949,156.1323,10406.0
2021-10-01 12:15:00,166.99,167.01,166.82,166.94,5394.0,156.1229,156.1416,155.964,156.0762,5394.0
2021-10-01 12:20:00,167.01,167.33,167.01,167.27,5758.0,156.1416,156.4408,156.1416,156.3847,5758.0
2021-10-01 12:25:00,167.25,167.27,166.94,167.05,12858.0,156.366,156.3847,156.0762,156.179,12858.0
2021-10-01 12:30:00,167.08,167.35,167.07,167.25,5185.0,156.2071,156.4595,156.1977,156.366,5185.0
2021-10-01 12:35:00,167.27,167.36,167.13,167.18,5087.0,156.3847,156.4689,156.2538,156.3006,5087.0
2021-10-01 12:40:00,167.25,167.31,167.12,167.13,6143.0,156.366,156.4221,156.2445,156.2538,6143.0
2021-10-01 12:45:00,167.18,167.32,167.11,167.19,5966.0,156.3006,156.4315,156.2351,156.3099,5966.0
2021-10-01 12:50:00,167.2,167.21,166.87,167.08,12161.0,156.3193,156.3286,156.0107,156.2071,12161.0
2021-10-01 12:55:00,167.07,167.07,166.87,167.01,9243.0,156.1977,156.1977,156.0107,156.1416,9243.0
2021-10-01 13:00:00,166.96,167.17,166.86,167.02,11910.0,156.0949,156.2912,156.0014,156.151,11910.0
2021-10-01 13:05:00,167.05,167.38,167.05,167.38,5324.0,156.179,156.4876,156.179,156.4876,5324.0
2021-10-01 13:10:00,167.39,167.53,167.34,167.5,6915.0,156.4969,156.6278,156.4502,156.5998,6915.0
2021-10-01 13:15:00,167.51,167.59,167.44,167.51,8345.0,156.6091,156.6839,156.5437,156.6091,8345.0
2021-10-01 13:20:00,167.45,167.65,167.45,167.57,13490.0,156.553,156.74,156.553,156.6652,13490.0
2021-10-01 13:25:00,167.6,167.66,167.42,167.42,6832.0,156.6932,156.7493,156.525,156.525,6832.0
2021-10-01 13:30:00,167.46,167.55,167.4,167.55,15249.0,156.5624,156.6465,156.5063,156.6465,15249.0
2021-10-01 13:35:00,167.53,167.63,167.45,167.49,5991.0,156.6278,156.7213,156.553,156.5904,5991.0
2021-10-01 13:40:00,167.53,167.59,167.45,167.45,7989.0,156.6278,156.6839,156.553,156.553,7989.0
2021-10-01 13:45:00,167.46,167.71,167.39,167.68,18671.0,156.5624,156.7961,156.4969,156.768,18671.0
2021-10-01 13:50:00,167.67,167.67,167.46,167.56,30118.0,156.7587,156.7587,156.5624,156.6558,30118.0
2021-10-01 13:55:00,167.54,167.6,167.19,167.25,24900.0,156.6371,156.6932,156.3099,156.366,24900.0
2021-10-01 14:00:00,167.25,167.43,167.2,167.41,20244.0,156.366,156.5343,156.3193,156.5156,20244.0
2021-10-01 14:05:00,167.47,167.53,167.23,167.23,32556.0,156.5717,156.6278,156.3473,156.3473,32556.0
2021-10-01 14:10:00,167.24,167.43,167.24,167.38,7718.0,156.3567,156.5343,156.3567,156.4876,7718.0
2021-10-01 14:15:00,167.4,167.47,167.36,167.45,7419.0,156.5063,156.5717,156.4689,156.553,7419.0
2021-10-01 14:20:00,167.47,167.66,167.46,167.6,16341.0,156.5717,156.7493,156.5624,156.6932,16341.0
2021-10-01 14:25:00,167.6,167.79,167.59,167.68,13241.0,156.6932,156.8709,156.6839,156.768,13241.0
2021-10-01 14:30:00,167.65,167.71,167.48,167.51,12592.0,156.74,156.7961,156.5811,156.6091,12592.0
2021-10-01 14:35:00,167.52,167.66,167.45,167.56,25872.0,156.6185,156.7493,156.553,156.6558,25872.0
2021-10-01 14:40:00,167.56,167.59,167.39,167.41,20861.0,156.6558,156.6839,156.4969,156.5156,20861.0
2021-10-01 14:45:00,167.43,167.69,167.37,167.67,21075.0,156.5343,156.7774,156.4782,156.7587,21075.0
2021-10-01 14:50:00,167.64,167.78,167.52,167.78,14824.0,156.7306,156.8615,156.6185,156.8615,14824.0
2021-10-01 14:55:00,167.79,167.92,167.72,167.84,33910.0,156.8709,156.9924,156.8054,156.9176,33910.0
2021-10-01 15:00:00,167.87,168.1,167.85,168.06,29069.0,156.9457,157.1607,156.927,157.1233,29069.0
2021-10-01 15:05:00,168.07,168.07,167.81,167.84,17606.0,157.1327,157.1327,156.8896,156.9176,17606.0
2021-10-01 15:10:00,167.88,168.1,167.85,168.06,14498.0,156.955,157.1607,156.927,157.1233,14498.0
2021-10-01 15:15:00,168.07,168.13,167.84,167.84,24594.0,157.1327,157.1888,156.9176,156.9176,24594.0
2021-10-01 15:20:00,167.88,167.95,167.6,167.6,19879.0,156.955,157.0205,156.6932,156.6932,19879.0
2021-10-01 15:25:00,167.62,167.67,167.51,167.67,11512.0,156.7119,156.7587,156.6091,156.7587,11512.0
2021-10-01 15:30:00,167.67,167.67,167.32,167.62,29025.0,156.7587,156.7587,156.4315,156.7119,29025.0
2021-10-01 15:35:00,167.63,167.69,167.48,167.55,23003.0,156.7213,156.7774,156.5811,156.6465,23003.0
2021-10-01 15:40:00,167.57,167.62,167.49,167.56,24603.0,156.6652,156.7119,156.5904,156.6558,24603.0
2021-10-01 15:45:00,167.59,167.62,167.23,167.27,41641.0,156.6839,156.7119,156.3473,156.3847,41641.0
2021-10-01 15:50:00,167.3,167.57,167.2,167.38,66824.0,156.4128,156.6652,156.3193,156.4876,66824.0
2021-10-01 15:55:00,167.38,167.49,167.04,167.37,242434.0,156.4876,156.5904,156.1697,156.4782,242434.0
2021-10-04 09:30:00,166.66,167.7,166.63,166.92,52215.0,155.8144,156.7867,155.7864,156.0575,52215.0
2021-10-04 09:35:00,166.85,167.42,166.85,167.37,24588.0,155.9921,156.525,155.9921,156.4782,24588.0
2021-10-04 09:40:00,167.24,167.24,166.22,166.37,16803.0,156.3567,156.3567,155.403,155.5433,16803.0
2021-10-04 09:45:00,166.33,166.35,165.68,165.7,15292.0,155.5059,155.5246,154.8982,154.9169,15292.0
2021-10-04 09:50:00,165.65,165.95,165.29,165.87,32167.0,154.8701,155.1506,154.5336,155.0758,32167.0
2021-10-04 09:55:00,165.85,166.11,165.82,165.97,32656.0,155.0571,155.3002,155.0291,155.1693,32656.0
2021-10-04 10:00:00,165.9,166.02,165.6,165.71,16995.0,155.1039,155.2161,154.8234,154.9262,16995.0
2021-10-04 10:05:00,165.64,165.85,165.57,165.69,10307.0,154.8608,155.0571,154.7953,154.9075,10307.0
2021-10-04 10:10:00,165.66,166.04,165.65,166.0,11391.0,154.8795,155.2348,154.8701,155.1974,11391.0
2021-10-04 10:15:00,165.95,166.05,165.65,165.66,16628.0,155.1506,155.2441,154.8701,154.8795,16628.0
2021-10-04 10:20:00,165.8,165.92,165.6,165.81,14120.0,155.0104,155.1226,154.8234,155.0197,14120.0
2021-10-04 10:25:00,165.77,165.81,165.57,165.67,21990.0,154.9823,155.0197,154.7953,154.8888,21990.0
2021-10-04 10:30:00,165.63,165.69,165.22,165.27,24885.0,154.8514,154.9075,154.4681,154.5149,24885.0
2021-10-04 10:35:00,165.23,165.23,164.82,165.08,47367.0,154.4775,154.4775,154.0942,154.3372,47367.0
2021-10-04 10:40:00,165.05,165.34,164.96,165.25,14732.0,154.3092,154.5803,154.225,154.4962,14732.0
2021-10-04 10:45:00,165.24,165.28,164.98,165.12,13279.0,154.4868,154.5242,154.2437,154.3746,13279.0
2021-10-04 10:50:00,165.04,165.04,164.45,164.48,15841.0,154.2998,154.2998,153.7482,153.7763,15841.0
2021-10-04 10:55:00,164.45,165.0,164.34,165.0,28613.0,153.7482,154.2624,153.6454,154.2624,28613.0
2021-10-04 11:00:00,164.99,165.03,164.73,164.91,15020.0,154.2531,154.2905,154.01,154.1783,15020.0
2021-10-04 11:05:00,164.86,165.1,164.7,164.96,26051.0,154.1316,154.3559,153.982,154.225,26051.0
2021-10-04 11:10:00,164.93,164.97,164.71,164.89,16555.0,154.197,154.2344,153.9913,154.1596,16555.0
2021-10-04 11:15:00,164.87,165.08,164.65,164.77,23981.0,154.1409,154.3372,153.9352,154.0474,23981.0
2021-10-04 11:20:00,164.78,164.79,164.4,164.48,17260.0,154.0568,154.0661,153.7015,153.7763,17260.0
2021-10-04 11:25:00,164.48,164.99,164.33,164.99,23421.0,153.7763,154.2531,153.636,154.2531,23421.0
2021-10-04 11:30:00,164.99,165.08,164.63,164.69,19374.0,154.2531,154.3372,153.9165,153.9726,19374.0
2021-10-04 11:35:00,164.66,164.8,164.42,164.44,7930.0,153.9446,154.0755,153.7202,153.7389,7930.0
2021-10-04 11:40:00,164.41,164.58,164.34,164.46,8391.0,153.7108,153.8698,153.6454,153.7576,8391.0
2021-10-04 11:45:00,164.46,164.6,164.41,164.5,8675.0,153.7576,153.8885,153.7108,153.795,8675.0
2021-10-04 11:50:00,164.52,164.76,164.4,164.76,15404.0,153.8137,154.0381,153.7015,154.0381,15404.0
2021-10-04 11:55:00,164.76,165.08,164.63,164.99,8890.0,154.0381,154.3372,153.9165,154.2531,8890.0
2021-10-04 12:00:00,164.93,164.96,164.64,164.67,7443.0,154.197,154.225,153.9259,153.9539,7443.0
2021-10-04 12:05:00,164.68,165.05,164.68,164.95,9860.0,153.9633,154.3092,153.9633,154.2157,9860.0
2021-10-04 12:10:00,164.92,165.15,164.89,165.14,5371.0,154.1876,154.4027,154.1596,154.3933,5371.0
2021-10-04 12:15:00,165.17,165.26,165.1,165.26,8958.0,154.4214,154.5055,154.3559,154.5055,8958.0
2021-10-04 12:20:00,165.19,165.19,165.0,165.02,4927.0,154.4401,154.4401,154.2624,154.2811,4927.0
2021-10-04 12:25:00,164.99,165.1,164.87,164.96,9429.0,154.2531,154.3559,154.1409,154.225,9429.0
2021-10-04 12:30:00,164.94,165.06,164.84,165.06,7124.0,154.2063,154.3185,154.1129,154.3185,7124.0
2021-10-04 12:35:00,165.04,165.07,164.76,164.9,8286.0,154.2998,154.3279,154.0381,154.1689,8286.0
2021-10-04 12:40:00,164.86,164.86,164.67,164.7,9511.0,154.1316,154.1316,153.9539,153.982,9511.0
2021-10-04 12:45:00,164.74,164.88,164.61,164.88,13102.0,154.0194,154.1503,153.8978,154.1503,13102.0
2021-10-04 12:50:00,164.84,164.86,164.62,164.79,5147.0,154.1129,154.1316,153.9072,154.0661,5147.0
2021-10-04 12:55:00,164.74,164.95,164.73,164.76,7991.0,154.0194,154.2157,154.01,154.0381,7991.0
2021-10-04 13:00:00,164.75,164.79,164.35,164.35,7244.0,154.0287,154.0661,153.6547,153.6547,7244.0
2021-10-04 13:05:00,164.36,164.99,164.33,164.93,14954.0,153.6641,154.2531,153.636,154.197,14954.0
2021-10-04 13:10:00,164.92,165.29,164.91,165.19,10726.0,154.1876,154.5336,154.1783,154.4401,10726.0
2021-10-04 13:15:00,165.23,165.23,164.83,164.83,4903.0,154.4775,154.4775,154.1035,154.1035,4903.0
2021-10-04 13:20:00,164.83,164.97,164.73,164.9,4289.0,154.1035,154.2344,154.01,154.1689,4289.0
2021-10-04 13:25:00,164.86,164.86,164.55,164.57,7600.0,154.1316,154.1316,153.8417,153.8604,7600.0
2021-10-04 13:30:00,164.59,164.8,164.57,164.79,19114.0,153.8791,154.0755,153.8604,154.0661,19114.0
2021-10-04 13:35:00,164.77,164.79,164.55,164.77,15032.0,154.0474,154.0661,153.8417,154.0474,15032.0
2021-10-04 13:40:00,164.76,164.88,164.66,164.7,20541.0,154.0381,154.1503,153.9446,153.982,20541.0
2021-10-04 13:45:00,164.69,164.83,164.64,164.73,16204.0,153.9726,154.1035,153.9259,154.01,16204.0
2021-10-04 13:50:00,164.7,164.76,164.49,164.61,14411.0,153.982,154.0381,153.7856,153.8978,14411.0
2021-10-04 13:55:00,164.62,164.65,164.55,164.6,17904.0,153.9072,153.9352,153.8417,153.8885,17904.0
2021-10-04 14:00:00,164.59,164.8,164.57,164.71,21913.0,153.8791,154.0755,153.8604,153.9913,21913.0
2021-10-04 14:05:00,164.71,164.83,164.57,164.75,21011.0,153.9913,154.1035,153.8604,154.0287,21011.0
2021-10-04 14:10:00,164.74,164.78,164.22,164.29,16268.0,154.0194,154.0568,153.5332,153.5986,16268.0
2021-10-04 14:15:00,164.31,164.46,164.19,164.41,17454.0,153.6173,153.7576,153.5052,153.7108,17454.0
2021-10-04 14:20:00,164.44,164.69,164.34,164.6,16129.0,153.7389,153.9726,153.6454,153.8885,16129.0
2021-10-04 14:25:00,164.51,164.53,164.22,164.28,9671.0,153.8043,153.823,153.5332,153.5893,9671.0
2021-10-04 14:30:00,164.3,164.42,164.19,164.31,11286.0,153.608,153.7202,153.5052,153.6173,11286.0
2021-10-04 14:35:00,164.31,164.32,163.97,164.2,41021.0,153.6173,153.6267,153.2995,153.5145,41021.0
2021-10-04 14:40:00,164.17,164.21,164.04,164.19,23428.0,153.4865,153.5239,153.3649,153.5052,23428.0
2021-10-04 14:45:00,164.19,164.45,164.15,164.42,26434.0,153.5052,153.7482,153.4678,153.7202,26434.0
2021-10-04 14:50:00,164.39,164.44,164.3,164.32,25372.0,153.6921,153.7389,153.608,153.6267,25372.0
2021-10-04 14:55:00,164.33,164.39,164.27,164.31,26689.0,153.636,153.6921,153.5799,153.6173,26689.0
2021-10-04 15:00:00,164.32,164.55,164.29,164.51,41394.0,153.6267,153.8417,153.5986,153.8043,41394.0
2021-10-04 15:05:00,164.52,164.65,164.37,164.39,59717.0,153.8137,153.9352,153.6734,153.6921,59717.0
2021-10-04 15:10:00,164.41,164.46,164.25,164.38,21086.0,153.7108,153.7576,153.5612,153.6828,21086.0
2021-10-04 15:15:00,164.41,164.52,164.06,164.07,13092.0,153.7108,153.8137,153.3836,153.393,13092.0
2021-10-04 15:20:00,164.06,164.06,163.8,163.91,15643.0,153.3836,153.3836,153.1405,153.2434,15643.0
2021-10-04 15:25:00,163.9,164.1,163.85,164.01,20318.0,153.234,153.421,153.1873,153.3369,20318.0
2021-10-04 15:30:00,163.99,164.31,163.91,164.24,31140.0,153.3182,153.6173,153.2434,153.5519,31140.0
2021-10-04 15:35:00,164.25,164.25,163.85,163.88,36102.0,153.5612,153.5612,153.1873,153.2153,36102.0
2021-10-04 15:40:00,163.89,164.55,163.89,164.46,36531.0,153.2247,153.8417,153.2247,153.7576,36531.0
2021-10-04 15:45:00,164.5,164.66,164.45,164.52,37917.0,153.795,153.9446,153.7482,153.8137,37917.0
2021-10-04 15:50:00,164.53,164.53,163.65,163.74,63899.0,153.823,153.823,153.0003,153.0844,63899.0
2021-10-04 15:55:00,163.8,164.36,163.78,164.26,139024.0,153.1405,153.6641,153.1218,153.5706,139024.0
2021-10-05 09:30:00,165.02,165.85,164.61,165.01,113327.0,154.2811,155.0571,153.8978,154.2718,113327.0
2021-10-05 09:35:00,165.16,165.55,164.21,164.56,17951.0,154.412,154.7767,153.5239,153.8511,17951.0
2021-10-05 09:40:00,164.51,164.97,164.32,164.45,19826.0,153.8043,154.2344,153.6267,153.7482,19826.0
2021-10-05 09:45:00,164.52,164.77,164.21,164.53,17179.0,153.8137,154.0474,153.5239,153.823,17179.0
2021-10-05 09:50:00,164.69,164.72,164.28,164.46,10392.0,153.9726,154.0007,153.5893,153.7576,10392.0
2021-10-05 09:55:00,164.52,164.71,163.96,164.21,15392.0,153.8137,153.9913,153.2901,153.5239,15392.0
2021-10-05 10:00:00,164.28,164.65,164.23,164.55,22605.0,153.5893,153.9352,153.5426,153.8417,22605.0
2021-10-05 10:05:00,164.49,164.92,164.46,164.91,13272.0,153.7856,154.1876,153.7576,154.1783,13272.0
2021-10-05 10:10:00,164.93,165.14,164.78,165.11,9915.0,154.197,154.3933,154.0568,154.3653,9915.0
2021-10-05 10:15:00,165.05,165.25,164.91,164.94,15873.0,154.3092,154.4962,154.1783,154.2063,15873.0
2021-10-05 10:20:00,165.0,165.34,164.95,165.11,14303.0,154.2624,154.5803,154.2157,154.3653,14303.0
2021-10-05 10:25:00,165.09,165.35,165.07,165.33,11176.0,154.3466,154.5897,154.3279,154.571,11176.0
2021-10-05 10:30:00,165.37,165.6,165.34,165.42,13619.0,154.6084,154.8234,154.5803,154.6551,13619.0
2021-10-05 10:35:00,165.47,165.61,165.26,165.3,12495.0,154.7019,154.8327,154.5055,154.5429,12495.0
2021-10-05 10:40:00,165.34,165.71,165.31,165.62,10133.0,154.5803,154.9262,154.5523,154.8421,10133.0
2021-10-05 10:45:00,165.68,165.81,165.62,165.73,12218.0,154.8982,155.0197,154.8421,154.9449,12218.0
2021-10-05 10:50:00,165.71,166.1,165.68,166.05,19678.0,154.9262,155.2909,154.8982,155.2441,19678.0
2021-10-05 10:55:00,166.08,166.16,165.88,166.04,18887.0,155.2722,155.347,155.0852,155.2348,18887.0
2021-10-05 11:00:00,166.0,166.06,165.82,165.96,10053.0,155.1974,155.2535,155.0291,155.16,10053.0
2021-10-05 11:05:00,165.95,166.19,165.91,166.02,15964.0,155.1506,155.375,155.1132,155.2161,15964.0
2021-10-05 11:10:00,166.04,166.36,165.97,166.3,10436.0,155.2348,155.5339,155.1693,155.4778,10436.0
2021-10-05 11:15:00,166.26,166.31,166.0,166.04,11472.0,155.4404,155.4872,155.1974,155.2348,11472.0
2021-10-05 11:20:00,166.03,166.07,165.88,165.98,19017.0,155.2254,155.2628,155.0852,155.1787,19017.0
2021-10-05 11:25:00,165.99,166.0,165.71,165.81,15247.0,155.188,155.1974,154.9262,155.0197,15247.0
2021-10-05 11:30:00,165.84,166.02,165.75,165.98,10562.0,155.0478,155.2161,154.9636,155.1787,10562.0
2021-10-05 11:35:00,165.99,166.03,165.73,165.77,9892.0,155.188,155.2254,154.9449,154.9823,9892.0
2021-10-05 11:40:00,165.71,165.71,165.51,165.55,6332.0,154.9262,154.9262,154.7393,154.7767,6332.0
2021-10-05 11:45:00,165.56,165.73,165.56,165.61,6326.0,154.786,154.9449,154.786,154.8327,6326.0
2021-10-05 11:50:00,165.63,165.99,165.63,165.95,6246.0,154.8514,155.188,154.8514,155.1506,6246.0
2021-10-05 11:55:00,165.96,166.03,165.9,166.03,6791.0,155.16,155.2254,155.1039,155.2254,6791.0
2021-10-05 12:00:00,166.01,166.07,165.89,166.07,9346.0,155.2067,155.2628,155.0945,155.2628,9346.0
2021-10-05 12:05:00,166.07,166.36,166.07,166.34,12407.0,155.2628,155.5339,155.2628,155.5152,12407.0
2021-10-05 12:10:00,166.36,166.64,166.34,166.49,21189.0,155.5339,155.7957,155.5152,155.6555,21189.0
2021-10-05 12:15:00,166.47,166.48,166.24,166.24,15999.0,155.6368,155.6461,155.4217,155.4217,15999.0
2021-10-05 12:20:00,166.27,166.27,165.86,165.88,12414.0,155.4498,155.4498,155.0665,155.0852,12414.0
2021-10-05 12:25:00,165.89,166.02,165.86,165.96,6961.0,155.0945,155.2161,155.0665,155.16,6961.0
2021-10-05 12:30:00,165.95,166.04,165.92,166.01,5518.0,155.1506,155.2348,155.1226,155.2067,5518.0
2021-10-05 12:35:00,166.07,166.13,166.0,166.1,7225.0,155.2628,155.3189,155.1974,155.2909,7225.0
2021-10-05 12:40:00,166.13,166.18,166.0,166.14,4110.0,155.3189,155.3657,155.1974,155.3283,4110.0
2021-10-05 12:45:00,166.11,166.26,166.11,166.24,7685.0,155.3002,155.4404,155.3002,155.4217,7685.0
2021-10-05 12:50:00,166.22,166.33,166.18,166.23,17181.0,155.403,155.5059,155.3657,155.4124,17181.0
2021-10-05 12:55:00,166.25,166.43,166.23,166.32,6906.0,155.4311,155.5994,155.4124,155.4965,6906.0
2021-10-05 13:00:00,166.29,166.39,166.19,166.3,3100.0,155.4685,155.562,155.375,155.4778,3100.0
2021-10-05 13:05:00,166.32,166.4,166.28,166.37,5046.0,155.4965,155.5713,155.4591,155.5433,5046.0
2021-10-05 13:10:00,166.39,166.52,166.32,166.37,11952.0,155.562,155.6835,155.4965,155.5433,11952.0
2021-10-05 13:15:00,166.38,166.46,166.3,166.38,7088.0,155.5526,155.6274,155.4778,155.5526,7088.0
2021-10-05 13:20:00,166.41,166.42,166.25,166.37,7596.0,155.5807,155.59,155.4311,155.5433,7596.0
2021-10-05 13:25:00,166.38,166.4,166.33,166.38,5000.0,155.5526,155.5713,155.5059,155.5526,5000.0
2021-10-05 13:30:00,166.37,166.41,166.19,166.23,8375.0,155.5433,155.5807,155.375,155.4124,8375.0
2021-10-05 13:35:00,166.22,166.31,166.19,166.28,10738.0,155.403,155.4872,155.375,155.4591,10738.0
2021-10-05 13:40:00,166.31,166.5,166.31,166.47,13728.0,155.4872,155.6648,155.4872,155.6368,13728.0
2021-10-05 13:45:00,166.48,166.5,166.35,166.4,9245.0,155.6461,155.6648,155.5246,155.5713,9245.0
2021-10-05 13:50:00,166.44,166.45,166.3,166.32,7355.0,155.6087,155.6181,155.4778,155.4965,7355.0
2021-10-05 13:55:00,166.29,166.45,166.23,166.45,10820.0,155.4685,155.6181,155.4124,155.6181,10820.0
2021-10-05 14:00:00,166.46,166.73,166.45,166.54,10966.0,155.6274,155.8799,155.6181,155.7022,10966.0
2021-10-05 14:05:00,166.51,166.51,166.32,166.4,9165.0,155.6742,155.6742,155.4965,155.5713,9165.0
2021-10-05 14:10:00,166.41,166.41,166.2,166.2,9822.0,155.5807,155.5807,155.3844,155.3844,9822.0
2021-10-05 14:15:00,166.24,166.34,166.18,166.31,10110.0,155.4217,155.5152,155.3657,155.4872,10110.0
2021-10-05 14:20:00,166.31,166.33,166.05,166.1,17396.0,155.4872,155.5059,155.2441,155.2909,17396.0
2021-10-05 14:25:00,166.13,166.3,166.12,166.25,17063.0,155.3189,155.4778,155.3096,155.4311,17063.0
2021-10-05 14:30:00,166.24,166.4,166.2,166.24,8541.0,155.4217,155.5713,155.3844,155.4217,8541.0
2021-10-05 14:35:00,166.23,166.36,166.19,166.36,7826.0,155.4124,155.5339,155.375,155.5339,7826.0
2021-10-05 14:40:00,166.36,166.49,166.33,166.4,12387.0,155.5339,155.6555,155.5059,155.5713,12387.0
2021-10-05 14:45:00,166.41,166.54,166.32,166.37,26994.0,155.5807,155.7022,155.4965,155.5433,26994.0
2021-10-05 14:50:00,166.36,166.49,166.36,166.38,8708.0,155.5339,155.6555,155.5339,155.5526,8708.0
2021-10-05 14:55:00,166.41,166.44,166.33,166.42,12319.0,155.5807,155.6087,155.5059,155.59,12319.0
2021-10-05 15:00:00,166.4,166.42,166.31,166.42,11319.0,155.5713,155.59,155.4872,155.59,11319.0
2021-10-05 15:05:00,166.45,166.48,166.34,166.43,10681.0,155.6181,155.6461,155.5152,155.5994,10681.0
2021-10-05 15:10:00,166.44,166.46,166.29,166.43,12841.0,155.6087,155.6274,155.4685,155.5994,12841.0
2021-10-05 15:15:00,166.43,166.43,166.16,166.29,8995.0,155.5994,155.5994,155.347,155.4685,8995.0
2021-10-05 15:20:00,166.32,166.32,166.08,166.1,15905.0,155.4965,155.4965,155.2722,155.2909,15905.0
2021-10-05 15:25:00,166.07,166.1,165.91,165.92,17653.0,155.2628,155.2909,155.1132,155.1226,17653.0
2021-10-05 15:30:00,165.88,166.0,165.82,165.99,22685.0,155.0852,155.1974,155.0291,155.188,22685.0
2021-10-05 15:35:00,165.99,166.08,165.9,165.92,20780.0,155.188,155.2722,155.1039,155.1226,20780.0
2021-10-05 15:40:00,165.93,166.15,165.89,166.04,27301.0,155.1319,155.3376,155.0945,155.2348,27301.0
2021-10-05 15:45:00,166.04,166.15,166.0,166.0,29863.0,155.2348,155.3376,155.1974,155.1974,29863.0
2021-10-05 15:50:00,165.98,166.12,165.56,165.64,57040.0,155.1787,155.3096,154.786,154.8608,57040.0
2021-10-05 15:55:00,165.59,165.62,165.27,165.41,111372.0,154.814,154.8421,154.5149,154.6458,111372.0
2021-10-06 09:30:00,163.78,164.25,163.37,164.23,39839.0,153.1218,153.5612,152.7385,153.5426,39839.0
2021-10-06 09:35:00,164.36,165.15,164.36,164.61,14452.0,153.6641,154.4027,153.6641,153.8978,14452.0
2021-10-06 09:40:00,164.65,164.92,164.35,164.87,14665.0,153.9352,154.1876,153.6547,154.1409,14665.0
2021-10-06 09:45:00,164.78,164.92,164.28,164.29,10702.0,154.0568,154.1876,153.5893,153.5986,10702.0
2021-10-06 09:50:00,164.21,164.31,163.92,163.99,10209.0,153.5239,153.6173,153.2527,153.3182,10209.0
2021-10-06 09:55:00,164.01,164.01,163.6,163.61,9409.0,153.3369,153.3369,152.9535,152.9629,9409.0
2021-10-06 10:00:00,163.57,163.72,163.28,163.45,27307.0,152.9255,153.0657,152.6544,152.8133,27307.0
2021-10-06 10:05:00,163.41,163.63,163.14,163.59,24916.0,152.7759,152.9816,152.5235,152.9442,24916.0
2021-10-06 10:10:00,163.57,164.28,163.35,164.26,13206.0,152.9255,153.5893,152.7198,153.5706,13206.0
2021-10-06 10:15:00,164.22,164.22,163.85,163.93,8344.0,153.5332,153.5332,153.1873,153.2621,8344.0
2021-10-06 10:20:00,163.97,164.87,163.97,164.83,25154.0,153.2995,154.1409,153.2995,154.1035,25154.0
2021-10-06 10:25:00,164.87,165.11,164.78,165.0,24999.0,154.1409,154.3653,154.0568,154.2624,24999.0
2021-10-06 10:30:00,165.02,165.52,165.02,165.14,14190.0,154.2811,154.7486,154.2811,154.3933,14190.0
2021-10-06 10:35:00,165.17,165.28,164.92,165.17,11647.0,154.4214,154.5242,154.1876,154.4214,11647.0
2021-10-06 10:40:00,165.25,165.28,164.92,164.92,9811.0,154.4962,154.5242,154.1876,154.1876,9811.0
2021-10-06 10:45:00,164.95,165.33,164.78,165.33,17177.0,154.2157,154.571,154.0568,154.571,17177.0
2021-10-06 10:50:00,165.36,165.39,164.96,165.2,13446.0,154.599,154.6271,154.225,154.4494,13446.0
2021-10-06 10:55:00,165.16,165.16,164.57,164.63,12190.0,154.412,154.412,153.8604,153.9165,12190.0
2021-10-06 11:00:00,164.78,165.0,164.59,164.82,15285.0,154.0568,154.2624,153.8791,154.0942,15285.0
2021-10-06 11:05:00,164.8,164.89,164.61,164.75,13463.0,154.0755,154.1596,153.8978,154.0287,13463.0
2021-10-06 11:10:00,164.77,164.79,164.41,164.59,8421.0,154.0474,154.0661,153.7108,153.8791,8421.0
2021-10-06 11:15:00,164.56,164.56,164.23,164.43,9216.0,153.8511,153.8511,153.5426,153.7295,9216.0
2021-10-06 11:20:00,164.44,164.44,164.02,164.13,22963.0,153.7389,153.7389,153.3462,153.4491,22963.0
2021-10-06 11:25:00,164.15,164.18,163.9,163.98,9884.0,153.4678,153.4958,153.234,153.3088,9884.0
2021-10-06 11:30:00,164.02,164.38,163.92,164.16,10270.0,153.3462,153.6828,153.2527,153.4771,10270.0
2021-10-06 11:35:00,164.16,164.45,164.03,164.45,17007.0,153.4771,153.7482,153.3556,153.7482,17007.0
2021-10-06 11:40:00,164.45,164.51,164.28,164.4,6385.0,153.7482,153.8043,153.5893,153.7015,6385.0
2021-10-06 11:45:00,164.44,164.72,164.37,164.6,14836.0,153.7389,154.0007,153.6734,153.8885,14836.0
2021-10-06 11:50:00,164.64,165.07,164.6,164.96,54765.0,153.9259,154.3279,153.8885,154.225,54765.0
2021-10-06 11:55:00,164.95,165.15,164.89,165.08,17380.0,154.2157,154.4027,154.1596,154.3372,17380.0
2021-10-06 12:00:00,165.11,165.33,164.85,164.92,25379.0,154.3653,154.571,154.1222,154.1876,25379.0
2021-10-06 12:05:00,164.89,164.89,164.38,164.43,10647.0,154.1596,154.1596,153.6828,153.7295,10647.0
2021-10-06 12:10:00,164.39,164.48,164.35,164.38,8727.0,153.6921,153.7763,153.6547,153.6828,8727.0
2021-10-06 12:15:00,164.37,164.65,164.32,164.61,12536.0,153.6734,153.9352,153.6267,153.8978,12536.0
2021-10-06 12:20:00,164.58,164.58,164.32,164.51,11098.0,153.8698,153.8698,153.6267,153.8043,11098.0
2021-10-06 12:25:00,164.47,164.64,164.11,164.22,8972.0,153.7669,153.9259,153.4304,153.5332,8972.0
2021-10-06 12:30:00,164.18,164.2,164.03,164.16,9265.0,153.4958,153.5145,153.3556,153.4771,9265.0
2021-10-06 12:35:00,164.2,164.25,164.03,164.25,6380.0,153.5145,153.5612,153.3556,153.5612,6380.0
2021-10-06 12:40:00,164.31,164.5,164.31,164.47,6147.0,153.6173,153.795,153.6173,153.7669,6147.0
2021-10-06 12:45:00,164.53,164.57,164.35,164.45,29551.0,153.823,153.8604,153.6547,153.7482,29551.0
2021-10-06 12:50:00,164.47,164.56,164.35,164.48,18989.0,153.7669,153.8511,153.6547,153.7763,18989.0
2021-10-06 12:55:00,164.47,164.63,164.43,164.5,13747.0,153.7669,153.9165,153.7295,153.795,13747.0
2021-10-06 13:00:00,164.55,164.64,164.45,164.55,21372.0,153.8417,153.9259,153.7482,153.8417,21372.0
2021-10-06 13:05:00,164.5,164.61,164.28,164.54,31587.0,153.795,153.8978,153.5893,153.8324,31587.0
2021-10-06 13:10:00,164.52,164.66,164.4,164.66,14496.0,153.8137,153.9446,153.7015,153.9446,14496.0
2021-10-06 13:15:00,164.72,164.76,164.57,164.57,10285.0,154.0007,154.0381,153.8604,153.8604,10285.0
2021-10-06 13:20:00,164.6,164.78,164.45,164.74,12681.0,153.8885,154.0568,153.7482,154.0194,12681.0
2021-10-06 13:25:00,164.74,164.99,164.7,164.96,28736.0,154.0194,154.2531,153.982,154.225,28736.0
2021-10-06 13:30:00,165.0,165.38,164.99,165.38,13912.0,154.2624,154.6177,154.2531,154.6177,13912.0
2021-10-06 13:35:00,165.42,165.62,165.29,165.6,9722.0,154.6551,154.8421,154.5336,154.8234,9722.0
2021-10-06 13:40:00,165.59,165.63,165.5,165.55,8166.0,154.814,154.8514,154.7299,154.7767,8166.0
2021-10-06 13:45:00,165.55,165.66,165.51,165.57,8018.0,154.7767,154.8795,154.7393,154.7953,8018.0
2021-10-06 13:50:00,165.52,165.52,165.24,165.28,9691.0,154.7486,154.7486,154.4868,154.5242,9691.0
2021-10-06 13:55:00,165.29,165.45,165.19,165.45,17645.0,154.5336,154.6832,154.4401,154.6832,17645.0
2021-10-06 14:00:00,165.49,165.69,165.31,165.58,31641.0,154.7206,154.9075,154.5523,154.8047,31641.0
2021-10-06 14:05:00,165.57,165.68,165.48,165.65,11285.0,154.7953,154.8982,154.7112,154.8701,11285.0
2021-10-06 14:10:00,165.69,165.86,165.63,165.86,12802.0,154.9075,155.0665,154.8514,155.0665,12802.0
2021-10-06 14:15:00,165.83,165.94,165.75,165.89,7334.0,155.0384,155.1413,154.9636,155.0945,7334.0
2021-10-06 14:20:00,165.89,165.92,165.63,165.66,18756.0,155.0945,155.1226,154.8514,154.8795,18756.0
2021-10-06 14:25:00,165.68,165.92,165.68,165.87,22514.0,154.8982,155.1226,154.8982,155.0758,22514.0
2021-10-06 14:30:00,165.84,166.27,165.84,165.87,23914.0,155.0478,155.4498,155.0478,155.0758,23914.0
2021-10-06 14:35:00,165.89,165.99,165.83,165.99,7840.0,155.0945,155.188,155.0384,155.188,7840.0
2021-10-06 14:40:00,166.05,166.14,165.95,166.09,6705.0,155.2441,155.3283,155.1506,155.2815,6705.0
2021-10-06 14:45:00,166.14,166.25,166.02,166.03,13209.0,155.3283,155.4311,155.2161,155.2254,13209.0
2021-10-06 14:50:00,166.04,166.06,165.82,165.99,10166.0,155.2348,155.2535,155.0291,155.188,10166.0
2021-10-06 14:55:00,166.02,166.06,165.61,165.61,17201.0,155.2161,155.2535,154.8327,154.8327,17201.0
2021-10-06 15:00:00,165.61,165.74,165.57,165.57,10602.0,154.8327,154.9543,154.7953,154.7953,10602.0
2021-10-06 15:05:00,165.56,165.83,165.45,165.49,16088.0,154.786,155.0384,154.6832,154.7206,16088.0
2021-10-06 15:10:00,165.5,165.66,165.4,165.55,17308.0,154.7299,154.8795,154.6364,154.7767,17308.0
2021-10-06 15:15:00,165.54,165.7,165.46,165.49,13000.0,154.7673,154.9169,154.6925,154.7206,13000.0
2021-10-06 15:20:00,165.5,165.58,165.37,165.58,8098.0,154.7299,154.8047,154.6084,154.8047,8098.0
2021-10-06 15:25:00,165.57,165.69,165.53,165.6,8523.0,154.7953,154.9075,154.758,154.8234,8523.0
2021-10-06 15:30:00,165.6,165.6,165.26,165.29,21475.0,154.8234,154.8234,154.5055,154.5336,21475.0
2021-10-06 15:35:00,165.33,165.41,165.21,165.39,15124.0,154.571,154.6458,154.4588,154.6271,15124.0
2021-10-06 15:40:00,165.41,165.57,165.36,165.57,13663.0,154.6458,154.7953,154.599,154.7953,13663.0
2021-10-06 15:45:00,165.59,165.85,165.44,165.8,19264.0,154.814,155.0571,154.6738,155.0104,19264.0
2021-10-06 15:50:00,165.82,165.95,165.73,165.86,39370.0,155.0291,155.1506,154.9449,155.0665,39370.0
2021-10-06 15:55:00,165.86,166.25,165.83,166.07,122003.0,155.0665,155.4311,155.0384,155.2628,122003.0
2021-10-07 09:30:00,167.33,168.67,167.33,168.26,58060.0,156.4408,157.6936,156.4408,157.3103,58060.0
2021-10-07 09:35:00,168.32,169.09,168.32,168.76,44675.0,157.3664,158.0863,157.3664,157.7778,44675.0
2021-10-07 09:40:00,168.75,168.98,168.51,168.6,126992.0,157.7684,157.9834,157.544,157.6282,126992.0
2021-10-07 09:45:00,168.66,168.66,168.27,168.27,35802.0,157.6843,157.6843,157.3196,157.3196,35802.0
2021-10-07 09:50:00,168.26,168.4,167.96,168.22,18161.0,157.3103,157.4412,157.0298,157.2729,18161.0
2021-10-07 09:55:00,168.24,168.64,168.16,168.64,11981.0,157.2916,157.6656,157.2168,157.6656,11981.0
2021-10-07 10:00:00,168.64,168.71,168.44,168.63,16382.0,157.6656,157.731,157.4786,157.6562,16382.0
2021-10-07 10:05:00,168.6,168.65,168.49,168.59,16368.0,157.6282,157.6749,157.5253,157.6188,16368.0
2021-10-07 10:10:00,168.6,168.66,168.42,168.61,19643.0,157.6282,157.6843,157.4599,157.6375,19643.0
2021-10-07 10:15:00,168.63,168.91,168.6,168.9,21434.0,157.6562,157.918,157.6282,157.9086,21434.0
2021-10-07 10:20:00,168.95,168.95,168.73,168.88,14107.0,157.9554,157.9554,157.7497,157.8899,14107.0
2021-10-07 10:25:00,168.94,169.02,168.81,168.92,13432.0,157.946,158.0208,157.8245,157.9273,13432.0
2021-10-07 10:30:00,168.91,169.26,168.91,169.2,27462.0,157.918,158.2452,157.918,158.1891,27462.0
2021-10-07 10:35:00,169.25,169.29,168.89,168.96,24214.0,158.2359,158.2733,157.8993,157.9647,24214.0
2021-10-07 10:40:00,168.93,168.98,168.8,168.91,20753.0,157.9367,157.9834,157.8152,157.918,20753.0
2021-10-07 10:45:00,168.93,169.0,168.74,168.89,19949.0,157.9367,158.0021,157.7591,157.8993,19949.0
2021-10-07 10:50:00,168.89,168.92,168.66,168.77,18937.0,157.8993,157.9273,157.6843,157.7871,18937.0
2021-10-07 10:55:00,168.79,168.84,168.6,168.69,15787.0,157.8058,157.8525,157.6282,157.7123,15787.0
2021-10-07 11:00:00,168.75,168.8,168.59,168.8,11160.0,157.7684,157.8152,157.6188,157.8152,11160.0
2021-10-07 11:05:00,168.83,168.96,168.76,168.91,8060.0,157.8432,157.9647,157.7778,157.918,8060.0
2021-10-07 11:10:00,168.92,169.0,168.67,168.85,12154.0,157.9273,158.0021,157.6936,157.8619,12154.0
2021-10-07 11:15:00,168.85,168.91,168.54,168.63,9316.0,157.8619,157.918,157.5721,157.6562,9316.0
2021-10-07 11:20:00,168.7,168.96,168.7,168.92,3495.0,157.7217,157.9647,157.7217,157.9273,3495.0
2021-10-07 11:25:00,168.92,168.94,168.73,168.81,4715.0,157.9273,157.946,157.7497,157.8245,4715.0
2021-10-07 11:30:00,168.78,168.87,168.64,168.8,15423.0,157.7965,157.8806,157.6656,157.8152,15423.0
2021-10-07 11:35:00,168.8,168.96,168.8,168.94,8157.0,157.8152,157.9647,157.8152,157.946,8157.0
2021-10-07 11:40:00,168.98,169.06,168.86,168.92,14844.0,157.9834,158.0582,157.8712,157.9273,14844.0
2021-10-07 11:45:00,168.96,168.97,168.69,168.86,30629.0,157.9647,157.9741,157.7123,157.8712,30629.0
2021-10-07 11:50:00,168.87,168.89,168.72,168.75,22773.0,157.8806,157.8993,157.7404,157.7684,22773.0
2021-10-07 11:55:00,168.78,168.94,168.77,168.83,13887.0,157.7965,157.946,157.7871,157.8432,13887.0
2021-10-07 12:00:00,168.83,168.87,168.64,168.64,12914.0,157.8432,157.8806,157.6656,157.6656,12914.0
2021-10-07 12:05:00,168.64,168.64,168.43,168.49,9856.0,157.6656,157.6656,157.4692,157.5253,9856.0
2021-10-07 12:10:00,168.48,168.49,168.29,168.33,9590.0,157.516,157.5253,157.3383,157.3757,9590.0
2021-10-07 12:15:00,168.34,168.34,168.09,168.33,13310.0,157.3851,157.3851,157.1514,157.3757,13310.0
2021-10-07 12:20:00,168.31,168.37,168.25,168.37,31118.0,157.357,157.4131,157.3009,157.4131,31118.0
2021-10-07 12:25:00,168.36,168.42,168.23,168.27,6111.0,157.4038,157.4599,157.2822,157.3196,6111.0
2021-10-07 12:30:00,168.25,168.39,168.25,168.29,7421.0,157.3009,157.4318,157.3009,157.3383,7421.0
2021-10-07 12:35:00,168.28,168.34,168.21,168.34,10631.0,157.329,157.3851,157.2635,157.3851,10631.0
2021-10-07 12:40:00,168.33,168.35,168.15,168.16,9393.0,157.3757,157.3944,157.2075,157.2168,9393.0
2021-10-07 12:45:00,168.13,168.33,168.1,168.31,6052.0,157.1888,157.3757,157.1607,157.357,6052.0
2021-10-07 12:50:00,168.28,168.41,168.21,168.41,3268.0,157.329,157.4505,157.2635,157.4505,3268.0
2021-10-07 12:55:00,168.44,168.49,168.43,168.47,3838.0,157.4786,157.5253,157.4692,157.5066,3838.0
2021-10-07 13:00:00,168.46,168.49,168.33,168.41,8701.0,157.4973,157.5253,157.3757,157.4505,8701.0
2021-10-07 13:05:00,168.42,168.46,168.29,168.32,3831.0,157.4599,157.4973,157.3383,157.3664,3831.0
2021-10-07 13:10:00,168.32,168.46,168.32,168.38,7225.0,157.3664,157.4973,157.3664,157.4225,7225.0
2021-10-07 13:15:00,168.41,168.42,168.34,168.42,3522.0,157.4505,157.4599,157.3851,157.4599,3522.0
2021-10-07 13:20:00,168.43,168.43,168.24,168.31,7194.0,157.4692,157.4692,157.2916,157.357,7194.0
2021-10-07 13:25:00,168.31,168.37,168.22,168.37,4153.0,157.357,157.4131,157.2729,157.4131,4153.0
2021-10-07 13:30:00,168.39,168.39,168.17,168.22,13063.0,157.4318,157.4318,157.2262,157.2729,13063.0
2021-10-07 13:35:00,168.21,168.28,168.11,168.18,8818.0,157.2635,157.329,157.1701,157.2355,8818.0
2021-10-07 13:40:00,168.17,168.48,168.17,168.28,18082.0,157.2262,157.516,157.2262,157.329,18082.0
2021-10-07 13:45:00,168.24,168.25,168.15,168.18,3760.0,157.2916,157.3009,157.2075,157.2355,3760.0
2021-10-07 13:50:00,168.15,168.23,168.09,168.1,9427.0,157.2075,157.2822,157.1514,157.1607,9427.0
2021-10-07 13:55:00,168.12,168.12,168.01,168.07,10363.0,157.1794,157.1794,157.0766,157.1327,10363.0
2021-10-07 14:00:00,168.04,168.15,167.76,167.84,9593.0,157.1046,157.2075,156.8428,156.9176,9593.0
2021-10-07 14:05:00,167.83,167.89,167.78,167.83,10229.0,156.9083,156.9644,156.8615,156.9083,10229.0
2021-10-07 14:10:00,167.8,167.81,167.62,167.81,26637.0,156.8802,156.8896,156.7119,156.8896,26637.0
2021-10-07 14:15:00,167.82,167.95,167.81,167.86,4287.0,156.8989,157.0205,156.8896,156.9363,4287.0
2021-10-07 14:20:00,167.84,167.92,167.78,167.78,6809.0,156.9176,156.9924,156.8615,156.8615,6809.0
2021-10-07 14:25:00,167.77,167.88,167.73,167.88,6449.0,156.8522,156.955,156.8148,156.955,6449.0
2021-10-07 14:30:00,167.92,167.93,167.73,167.79,5454.0,156.9924,157.0018,156.8148,156.8709,5454.0
2021-10-07 14:35:00,167.79,167.81,167.61,167.61,9138.0,156.8709,156.8896,156.7026,156.7026,9138.0
2021-10-07 14:40:00,167.6,167.61,167.4,167.53,14733.0,156.6932,156.7026,156.5063,156.6278,14733.0
2021-10-07 14:45:00,167.51,167.6,167.47,167.56,6728.0,156.6091,156.6932,156.5717,156.6558,6728.0
2021-10-07 14:50:00,167.55,167.62,167.28,167.38,11823.0,156.6465,156.7119,156.3941,156.4876,11823.0
2021-10-07 14:55:00,167.35,167.48,167.32,167.39,5655.0,156.4595,156.5811,156.4315,156.4969,5655.0
2021-10-07 15:00:00,167.35,167.46,167.24,167.38,6253.0,156.4595,156.5624,156.3567,156.4876,6253.0
2021-10-07 15:05:00,167.41,167.54,167.4,167.54,14347.0,156.5156,156.6371,156.5063,156.6371,14347.0
2021-10-07 15:10:00,167.54,167.54,167.39,167.47,7046.0,156.6371,156.6371,156.4969,156.5717,7046.0
2021-10-07 15:15:00,167.48,167.59,167.48,167.58,4228.0,156.5811,156.6839,156.5811,156.6745,4228.0
2021-10-07 15:20:00,167.55,167.61,167.5,167.53,9440.0,156.6465,156.7026,156.5998,156.6278,9440.0
2021-10-07 15:25:00,167.52,167.61,167.43,167.53,7201.0,156.6185,156.7026,156.5343,156.6278,7201.0
2021-10-07 15:30:00,167.52,167.56,167.45,167.45,20766.0,156.6185,156.6558,156.553,156.553,20766.0
2021-10-07 15:35:00,167.45,167.59,167.38,167.44,14979.0,156.553,156.6839,156.4876,156.5437,14979.0
2021-10-07 15:40:00,167.45,167.54,167.19,167.19,17831.0,156.553,156.6371,156.3099,156.3099,17831.0
2021-10-07 15:45:00,167.19,167.25,167.11,167.22,22378.0,156.3099,156.366,156.2351,156.338,22378.0
2021-10-07 15:50:00,167.23,167.23,166.88,166.97,34088.0,156.3473,156.3473,156.0201,156.1042,34088.0
2021-10-07 15:55:00,166.94,166.98,166.73,166.98,91012.0,156.0762,156.1136,155.8799,156.1136,91012.0
2021-10-08 09:30:00,168.56,168.85,167.37,167.37,61213.0,157.5908,157.8619,156.4782,156.4782,61213.0
2021-10-08 09:35:00,167.38,167.65,167.24,167.56,32499.0,156.4876,156.74,156.3567,156.6558,32499.0
2021-10-08 09:40:00,167.64,167.74,167.16,167.16,26883.0,156.7306,156.8241,156.2819,156.2819,26883.0
2021-10-08 09:45:00,167.08,167.37,166.68,167.37,52546.0,156.2071,156.4782,155.8331,156.4782,52546.0
2021-10-08 09:50:00,167.34,167.34,166.92,167.27,18040.0,156.4502,156.4502,156.0575,156.3847,18040.0
2021-10-08 09:55:00,167.14,167.55,166.93,166.93,35062.0,156.2632,156.6465,156.0668,156.0668,35062.0
2021-10-08 10:00:00,167.06,167.63,166.94,167.63,31937.0,156.1884,156.7213,156.0762,156.7213,31937.0
2021-10-08 10:05:00,167.6,167.94,167.47,167.77,42623.0,156.6932,157.0111,156.5717,156.8522,42623.0
2021-10-08 10:10:00,167.78,168.0,167.65,167.9,27166.0,156.8615,157.0672,156.74,156.9737,27166.0
2021-10-08 10:15:00,167.9,168.05,167.79,167.83,14410.0,156.9737,157.114,156.8709,156.9083,14410.0
2021-10-08 10:20:00,167.76,168.08,167.68,168.07,32312.0,156.8428,157.142,156.768,157.1327,32312.0
2021-10-08 10:25:00,168.09,168.24,167.9,168.11,29656.0,157.1514,157.2916,156.9737,157.1701,29656.0
2021-10-08 10:30:00,168.15,168.32,168.01,168.01,21905.0,157.2075,157.3664,157.0766,157.0766,21905.0
2021-10-08 10:35:00,168.07,168.22,167.87,167.89,39936.0,157.1327,157.2729,156.9457,156.9644,39936.0
2021-10-08 10:40:00,167.91,167.96,167.44,167.61,60417.0,156.9831,157.0298,156.5437,156.7026,60417.0
2021-10-08 10:45:00,167.62,167.96,167.57,167.95,24190.0,156.7119,157.0298,156.6652,157.0205,24190.0
2021-10-08 10:50:00,168.03,168.18,167.86,168.13,6800.0,157.0953,157.2355,156.9363,157.1888,6800.0
2021-10-08 10:55:00,168.1,168.12,167.81,167.81,8770.0,157.1607,157.1794,156.8896,156.8896,8770.0
2021-10-08 11:00:00,167.84,167.96,167.7,167.7,13040.0,156.9176,157.0298,156.7867,156.7867,13040.0
2021-10-08 11:05:00,167.65,167.87,167.65,167.87,4451.0,156.74,156.9457,156.74,156.9457,4451.0
2021-10-08 11:10:00,167.83,168.02,167.79,167.9,11964.0,156.9083,157.0859,156.8709,156.9737,11964.0
2021-10-08 11:15:00,167.91,167.98,167.83,167.93,15628.0,156.9831,157.0485,156.9083,157.0018,15628.0
2021-10-08 11:20:00,167.91,167.93,167.62,167.62,11828.0,156.9831,157.0018,156.7119,156.7119,11828.0
2021-10-08 11:25:00,167.65,168.0,167.6,167.86,19978.0,156.74,157.0672,156.6932,156.9363,19978.0
2021-10-08 11:30:00,167.84,167.96,167.76,167.8,14590.0,156.9176,157.0298,156.8428,156.8802,14590.0
2021-10-08 11:35:00,167.79,167.82,167.7,167.8,16490.0,156.8709,156.8989,156.7867,156.8802,16490.0
2021-10-08 11:40:00,167.82,167.82,167.56,167.58,10986.0,156.8989,156.8989,156.6558,156.6745,10986.0
2021-10-08 11:45:00,167.6,167.94,167.6,167.66,55398.0,156.6932,157.0111,156.6932,156.7493,55398.0
2021-10-08 11:50:00,167.68,167.71,167.43,167.57,6094.0,156.768,156.7961,156.5343,156.6652,6094.0
2021-10-08 11:55:00,167.53,167.64,167.47,167.63,9800.0,156.6278,156.7306,156.5717,156.7213,9800.0
2021-10-08 12:00:00,167.63,167.83,167.57,167.83,19632.0,156.7213,156.9083,156.6652,156.9083,19632.0
2021-10-08 12:05:00,167.84,168.02,167.83,168.02,28495.0,156.9176,157.0859,156.9083,157.0859,28495.0
2021-10-08 12:10:00,168.03,168.04,167.73,168.04,18664.0,157.0953,157.1046,156.8148,157.1046,18664.0
2021-10-08 12:15:00,168.0,168.07,167.92,167.98,16032.0,157.0672,157.1327,156.9924,157.0485,16032.0
2021-10-08 12:20:00,167.98,168.01,167.8,167.84,9162.0,157.0485,157.0766,156.8802,156.9176,9162.0
2021-10-08 12:25:00,167.85,167.85,167.7,167.72,6367.0,156.927,156.927,156.7867,156.8054,6367.0
2021-10-08 12:30:00,167.77,167.95,167.73,167.93,17318.0,156.8522,157.0205,156.8148,157.0018,17318.0
2021-10-08 12:35:00,167.97,168.15,167.94,168.15,10351.0,157.0392,157.2075,157.0111,157.2075,10351.0
2021-10-08 12:40:00,168.11,168.25,168.09,168.12,5139.0,157.1701,157.3009,157.1514,157.1794,5139.0
2021-10-08 12:45:00,168.14,168.15,167.95,167.99,15442.0,157.1981,157.2075,157.0205,157.0579,15442.0
2021-10-08 12:50:00,168.02,168.06,167.95,168.04,8879.0,157.0859,157.1233,157.0205,157.1046,8879.0
2021-10-08 12:55:00,168.08,168.08,167.91,168.0,11668.0,157.142,157.142,156.9831,157.0672,11668.0
2021-10-08 13:00:00,168.0,168.1,167.84,167.84,15576.0,157.0672,157.1607,156.9176,156.9176,15576.0
2021-10-08 13:05:00,167.86,167.98,167.81,167.95,12379.0,156.9363,157.0485,156.8896,157.0205,12379.0
2021-10-08 13:10:00,167.93,168.09,167.91,168.02,11132.0,157.0018,157.1514,156.9831,157.0859,11132.0
2021-10-08 13:15:00,168.0,168.02,167.7,167.81,16589.0,157.0672,157.0859,156.7867,156.8896,16589.0
2021-10-08 13:20:00,167.78,167.9,167.77,167.78,15715.0,156.8615,156.9737,156.8522,156.8615,15715.0
2021-10-08 13:25:00,167.77,167.84,167.67,167.72,9263.0,156.8522,156.9176,156.7587,156.8054,9263.0
2021-10-08 13:30:00,167.69,167.79,167.59,167.78,12255.0,156.7774,156.8709,156.6839,156.8615,12255.0
2021-10-08 13:35:00,167.75,167.8,167.64,167.69,26543.0,156.8335,156.8802,156.7306,156.7774,26543.0
2021-10-08 13:40:00,167.72,167.9,167.61,167.85,37283.0,156.8054,156.9737,156.7026,156.927,37283.0
2021-10-08 13:45:00,167.83,167.95,167.64,167.9,15639.0,156.9083,157.0205,156.7306,156.9737,15639.0
2021-10-08 13:50:00,167.9,168.01,167.87,167.94,7686.0,156.9737,157.0766,156.9457,157.0111,7686.0
2021-10-08 13:55:00,167.92,168.28,167.92,168.14,9324.0,156.9924,157.329,156.9924,157.1981,9324.0
2021-10-08 14:00:00,168.17,168.27,168.16,168.23,14613.0,157.2262,157.3196,157.2168,157.2822,14613.0
2021-10-08 14:05:00,168.25,168.41,168.22,168.37,11389.0,157.3009,157.4505,157.2729,157.4131,11389.0
2021-10-08 14:10:00,168.39,168.54,168.36,168.5,15244.0,157.4318,157.5721,157.4038,157.5347,15244.0
2021-10-08 14:15:00,168.5,168.63,168.38,168.59,26124.0,157.5347,157.6562,157.4225,157.6188,26124.0
2021-10-08 14:20:00,168.63,168.83,168.59,168.83,20509.0,157.6562,157.8432,157.6188,157.8432,20509.0
2021-10-08 14:25:00,168.84,168.95,168.77,168.87,16119.0,157.8525,157.9554,157.7871,157.8806,16119.0
2021-10-08 14:30:00,168.88,168.9,168.78,168.79,16044.0,157.8899,157.9086,157.7965,157.8058,16044.0
2021-10-08 14:35:00,168.8,168.8,168.65,168.73,17543.0,157.8152,157.8152,157.6749,157.7497,17543.0
2021-10-08 14:40:00,168.76,168.85,168.7,168.8,10948.0,157.7778,157.8619,157.7217,157.8152,10948.0
2021-10-08 14:45:00,168.81,168.84,168.71,168.83,14861.0,157.8245,157.8525,157.731,157.8432,14861.0
2021-10-08 14:50:00,168.81,168.81,168.68,168.68,27521.0,157.8245,157.8245,157.703,157.703,27521.0
2021-10-08 14:55:00,168.69,168.76,168.54,168.64,23521.0,157.7123,157.7778,157.5721,157.6656,23521.0
2021-10-08 15:00:00,168.64,168.69,168.42,168.57,16717.0,157.6656,157.7123,157.4599,157.6001,16717.0
2021-10-08 15:05:00,168.6,168.68,168.51,168.68,72370.0,157.6282,157.703,157.544,157.703,72370.0
2021-10-08 15:10:00,168.67,168.72,168.53,168.57,18447.0,157.6936,157.7404,157.5627,157.6001,18447.0
2021-10-08 15:15:00,168.55,168.58,168.46,168.55,15898.0,157.5814,157.6095,157.4973,157.5814,15898.0
2021-10-08 15:20:00,168.53,168.54,168.42,168.45,25279.0,157.5627,157.5721,157.4599,157.4879,25279.0
2021-10-08 15:25:00,168.47,168.66,168.44,168.66,18431.0,157.5066,157.6843,157.4786,157.6843,18431.0
2021-10-08 15:30:00,168.66,168.77,168.58,168.67,46873.0,157.6843,157.7871,157.6095,157.6936,46873.0
2021-10-08 15:35:00,168.66,168.69,168.45,168.55,68852.0,157.6843,157.7123,157.4879,157.5814,68852.0
2021-10-08 15:40:00,168.55,168.55,168.35,168.45,17841.0,157.5814,157.5814,157.3944,157.4879,17841.0
2021-10-08 15:45:00,168.45,168.67,168.4,168.55,40760.0,157.4879,157.6936,157.4412,157.5814,40760.0
2021-10-08 15:50:00,168.56,168.88,168.45,168.81,101014.0,157.5908,157.8899,157.4879,157.8245,101014.0
2021-10-08 15:55:00,168.81,168.95,168.51,168.63,256295.0,157.8245,157.9554,157.544,157.6562,256295.0
2021-10-11 09:30:00,168.12,169.36,167.8,169.14,55107.0,157.1794,158.3387,156.8802,158.133,55107.0
2021-10-11 09:35:00,169.3,169.55,168.62,169.18,18912.0,158.2826,158.5163,157.6469,158.1704,18912.0
2021-10-11 09:40:00,169.27,169.53,169.22,169.32,20429.0,158.2546,158.4976,158.2078,158.3013,20429.0
2021-10-11 09:45:00,169.47,170.11,169.43,170.1,21743.0,158.4416,159.0399,158.4042,159.0306,21743.0
2021-10-11 09:50:00,170.05,170.23,169.9,170.02,28227.0,158.9838,159.1521,158.8436,158.9558,28227.0
2021-10-11 09:55:00,170.11,170.47,170.01,170.45,29558.0,159.0399,159.3765,158.9464,159.3578,29558.0
2021-10-11 10:00:00,170.47,170.59,170.36,170.42,26118.0,159.3765,159.4887,159.2736,159.3297,26118.0
2021-10-11 10:05:00,170.49,170.53,170.24,170.31,25125.0,159.3952,159.4326,159.1614,159.2269,25125.0
2021-10-11 10:10:00,170.29,170.47,170.11,170.22,15295.0,159.2082,159.3765,159.0399,159.1427,15295.0
2021-10-11 10:15:00,170.32,170.49,170.28,170.44,7934.0,159.2362,159.3952,159.1988,159.3484,7934.0
2021-10-11 10:20:00,170.47,170.68,170.41,170.64,7283.0,159.3765,159.5728,159.3204,159.5354,7283.0
2021-10-11 10:25:00,170.65,170.72,170.43,170.47,13689.0,159.5448,159.6102,159.3391,159.3765,13689.0
2021-10-11 10:30:00,170.5,170.52,170.33,170.47,9771.0,159.4045,159.4232,159.2456,159.3765,9771.0
2021-10-11 10:35:00,170.4,170.57,170.39,170.39,10530.0,159.311,159.47,159.3017,159.3017,10530.0
2021-10-11 10:40:00,170.36,170.42,170.22,170.36,11153.0,159.2736,159.3297,159.1427,159.2736,11153.0
2021-10-11 10:45:00,170.4,170.46,170.26,170.43,9838.0,159.311,159.3671,159.1801,159.3391,9838.0
2021-10-11 10:50:00,170.43,170.51,170.37,170.39,10202.0,159.3391,159.4139,159.283,159.3017,10202.0
2021-10-11 10:55:00,170.41,170.49,170.32,170.42,20339.0,159.3204,159.3952,159.2362,159.3297,20339.0
2021-10-11 11:00:00,170.39,170.55,170.39,170.55,12203.0,159.3017,159.4513,159.3017,159.4513,12203.0
2021-10-11 11:05:00,170.58,170.78,170.54,170.78,7085.0,159.4793,159.6663,159.4419,159.6663,7085.0
2021-10-11 11:10:00,170.79,170.96,170.71,170.91,20522.0,159.6757,159.8346,159.6009,159.7878,20522.0
2021-10-11 11:15:00,170.94,170.94,170.72,170.73,12394.0,159.8159,159.8159,159.6102,159.6196,12394.0
2021-10-11 11:20:00,170.73,170.98,170.73,170.94,13333.0,159.6196,159.8533,159.6196,159.8159,13333.0
2021-10-11 11:25:00,170.95,171.13,170.95,171.06,13529.0,159.8252,159.9935,159.8252,159.9281,13529.0
2021-10-11 11:30:00,171.03,171.06,170.89,170.89,32785.0,159.9,159.9281,159.7691,159.7691,32785.0
2021-10-11 11:35:00,170.92,171.07,170.84,171.03,10616.0,159.7972,159.9374,159.7224,159.9,10616.0
2021-10-11 11:40:00,171.06,171.16,171.0,171.0,8590.0,159.9281,160.0216,159.872,159.872,8590.0
2021-10-11 11:45:00,171.0,171.02,170.82,170.95,14758.0,159.872,159.8907,159.7037,159.8252,14758.0
2021-10-11 11:50:00,170.99,171.12,170.91,171.11,10282.0,159.8626,159.9842,159.7878,159.9748,10282.0
2021-10-11 11:55:00,171.12,171.51,171.06,171.47,29405.0,159.9842,160.3488,159.9281,160.3114,29405.0
2021-10-11 12:00:00,171.48,171.54,171.05,171.06,34151.0,160.3207,160.3768,159.9187,159.9281,34151.0
2021-10-11 12:05:00,171.01,171.2,170.84,171.14,16892.0,159.8813,160.059,159.7224,160.0029,16892.0
2021-10-11 12:10:00,171.11,171.2,170.87,170.91,13501.0,159.9748,160.059,159.7504,159.7878,13501.0
2021-10-11 12:15:00,170.75,170.75,170.57,170.66,8386.0,159.6383,159.6383,159.47,159.5541,8386.0
2021-10-11 12:20:00,170.66,170.79,170.6,170.64,8949.0,159.5541,159.6757,159.498,159.5354,8949.0
2021-10-11 12:25:00,170.61,170.61,170.37,170.41,4846.0,159.5074,159.5074,159.283,159.3204,4846.0
2021-10-11 12:30:00,170.46,170.5,170.26,170.26,9176.0,159.3671,159.4045,159.1801,159.1801,9176.0
2021-10-11 12:35:00,170.22,170.28,170.12,170.17,5754.0,159.1427,159.1988,159.0493,159.096,5754.0
2021-10-11 12:40:00,170.16,170.16,169.88,169.91,24549.0,159.0866,159.0866,158.8249,158.8529,24549.0
2021-10-11 12:45:00,169.88,170.02,169.85,169.91,12414.0,158.8249,158.9558,158.7968,158.8529,12414.0
2021-10-11 12:50:00,169.89,169.89,169.71,169.81,9076.0,158.8342,158.8342,158.6659,158.7594,9076.0
2021-10-11 12:55:00,169.79,169.95,169.77,169.93,7723.0,158.7407,158.8903,158.722,158.8716,7723.0
2021-10-11 13:00:00,169.91,169.92,169.49,169.59,7193.0,158.8529,158.8623,158.4603,158.5537,7193.0
2021-10-11 13:05:00,169.56,169.56,169.39,169.45,12929.0,158.5257,158.5257,158.3668,158.4229,12929.0
2021-10-11 13:10:00,169.49,169.62,169.46,169.52,9446.0,158.4603,158.5818,158.4322,158.4883,9446.0
2021-10-11 13:15:00,169.5,169.52,169.37,169.47,9627.0,158.4696,158.4883,158.3481,158.4416,9627.0
2021-10-11 13:20:00,169.47,169.47,169.08,169.09,15638.0,158.4416,158.4416,158.0769,158.0863,15638.0
2021-10-11 13:25:00,169.07,169.12,168.98,169.02,17049.0,158.0676,158.1143,157.9834,158.0208,17049.0
2021-10-11 13:30:00,169.02,169.07,168.86,168.96,9568.0,158.0208,158.0676,157.8712,157.9647,9568.0
2021-10-11 13:35:00,168.96,169.21,168.96,169.21,8182.0,157.9647,158.1985,157.9647,158.1985,8182.0
2021-10-11 13:40:00,169.18,169.29,169.16,169.24,9560.0,158.1704,158.2733,158.1517,158.2265,9560.0
2021-10-11 13:45:00,169.25,169.26,168.99,169.06,10651.0,158.2359,158.2452,157.9928,158.0582,10651.0
2021-10-11 13:50:00,169.09,169.19,169.02,169.19,7567.0,158.0863,158.1798,158.0208,158.1798,7567.0
2021-10-11 13:55:00,169.13,169.17,168.97,169.07,15827.0,158.1237,158.1611,157.9741,158.0676,15827.0
2021-10-11 14:00:00,169.05,169.05,168.89,169.0,9018.0,158.0489,158.0489,157.8993,158.0021,9018.0
2021-10-11 14:05:00,169.01,169.32,169.01,169.3,5903.0,158.0115,158.3013,158.0115,158.2826,5903.0
2021-10-11 14:10:00,169.28,169.44,169.26,169.44,4416.0,158.2639,158.4135,158.2452,158.4135,4416.0
2021-10-11 14:15:00,169.47,169.52,169.26,169.3,10789.0,158.4416,158.4883,158.2452,158.2826,10789.0
2021-10-11 14:20:00,169.3,169.34,169.15,169.16,5712.0,158.2826,158.32,158.1424,158.1517,5712.0
2021-10-11 14:25:00,169.18,169.24,169.13,169.19,5638.0,158.1704,158.2265,158.1237,158.1798,5638.0
2021-10-11 14:30:00,169.19,169.24,169.08,169.16,4753.0,158.1798,158.2265,158.0769,158.1517,4753.0
2021-10-11 14:35:00,169.17,169.17,169.06,169.09,4934.0,158.1611,158.1611,158.0582,158.0863,4934.0
2021-10-11 14:40:00,169.08,169.26,169.07,169.22,9180.0,158.0769,158.2452,158.0676,158.2078,9180.0
2021-10-11 14:45:00,169.25,169.25,169.15,169.2,5844.0,158.2359,158.2359,158.1424,158.1891,5844.0
2021-10-11 14:50:00,169.21,169.21,168.9,169.09,6649.0,158.1985,158.1985,157.9086,158.0863,6649.0
2021-10-11 14:55:00,169.11,169.3,169.11,169.25,8169.0,158.105,158.2826,158.105,158.2359,8169.0
2021-10-11 15:00:00,169.2,169.27,169.13,169.22,8064.0,158.1891,158.2546,158.1237,158.2078,8064.0
2021-10-11 15:05:00,169.21,169.21,169.04,169.11,5342.0,158.1985,158.1985,158.0395,158.105,5342.0
2021-10-11 15:10:00,169.12,169.28,169.12,169.22,8195.0,158.1143,158.2639,158.1143,158.2078,8195.0
2021-10-11 15:15:00,169.2,169.2,168.99,169.04,13369.0,158.1891,158.1891,157.9928,158.0395,13369.0
2021-10-11 15:20:00,169.07,169.07,168.74,168.77,11861.0,158.0676,158.0676,157.7591,157.7871,11861.0
2021-10-11 15:25:00,168.8,168.87,168.68,168.71,15350.0,157.8152,157.8806,157.703,157.731,15350.0
2021-10-11 15:30:00,168.74,168.8,168.61,168.63,17320.0,157.7591,157.8152,157.6375,157.6562,17320.0
2021-10-11 15:35:00,168.61,168.64,168.46,168.46,17799.0,157.6375,157.6656,157.4973,157.4973,17799.0
2021-10-11 15:40:00,168.48,168.58,168.42,168.56,19713.0,157.516,157.6095,157.4599,157.5908,19713.0
2021-10-11 15:45:00,168.58,168.7,168.53,168.62,21084.0,157.6095,157.7217,157.5627,157.6469,21084.0
2021-10-11 15:50:00,168.62,168.62,168.14,168.16,44892.0,157.6469,157.6469,157.1981,157.2168,44892.0
2021-10-11 15:55:00,168.19,168.33,167.84,167.86,112969.0,157.2448,157.3757,156.9176,156.9363,112969.0
2021-10-12 09:30:00,168.55,169.57,168.47,169.01,26651.0,157.5814,158.535,157.5066,158.0115,26651.0
2021-10-12 09:35:00,168.89,168.94,168.06,168.06,16573.0,157.8993,157.946,157.1233,157.1233,16573.0
2021-10-12 09:40:00,168.16,168.46,167.9,167.96,30975.0,157.2168,157.4973,156.9737,157.0298,30975.0
2021-10-12 09:45:00,167.87,168.09,167.57,167.96,19156.0,156.9457,157.1514,156.6652,157.0298,19156.0
2021-10-12 09:50:00,167.86,168.41,167.83,168.11,19360.0,156.9363,157.4505,156.9083,157.1701,19360.0
2021-10-12 09:55:00,168.1,168.1,167.23,167.23,11273.0,157.1607,157.1607,156.3473,156.3473,11273.0
2021-10-12 10:00:00,167.21,167.88,167.14,167.74,23536.0,156.3286,156.955,156.2632,156.8241,23536.0
2021-10-12 10:05:00,167.78,167.86,167.35,167.36,15324.0,156.8615,156.9363,156.4595,156.4689,15324.0
2021-10-12 10:10:00,167.41,167.57,167.27,167.4,11116.0,156.5156,156.6652,156.3847,156.5063,11116.0
2021-10-12 10:15:00,167.36,167.67,166.78,167.27,12287.0,156.4689,156.7587,155.9266,156.3847,12287.0
2021-10-12 10:20:00,167.25,167.33,166.89,166.97,14026.0,156.366,156.4408,156.0294,156.1042,14026.0
2021-10-12 10:25:00,166.92,167.25,166.76,167.04,12171.0,156.0575,156.366,155.9079,156.1697,12171.0
2021-10-12 10:30:00,166.99,166.99,166.53,166.53,16141.0,156.1229,156.1229,155.6929,155.6929,16141.0
2021-10-12 10:35:00,166.58,166.67,166.11,166.45,30889.0,155.7396,155.8238,155.3002,155.6181,30889.0
2021-10-12 10:40:00,166.42,166.62,165.82,165.88,47814.0,155.59,155.777,155.0291,155.0852,47814.0
2021-10-12 10:45:00,165.92,166.11,165.8,165.97,31256.0,155.1226,155.3002,155.0104,155.1693,31256.0
2021-10-12 10:50:00,165.85,165.93,165.4,165.52,25002.0,155.0571,155.1319,154.6364,154.7486,25002.0
2021-10-12 10:55:00,165.62,165.89,165.4,165.7,77993.0,154.8421,155.0945,154.6364,154.9169,77993.0
2021-10-12 11:00:00,165.77,166.5,165.74,166.24,22690.0,154.9823,155.6648,154.9543,155.4217,22690.0
2021-10-12 11:05:00,166.25,166.93,166.25,166.8,17602.0,155.4311,156.0668,155.4311,155.9453,17602.0
2021-10-12 11:10:00,166.79,166.83,166.53,166.56,12117.0,155.936,155.9734,155.6929,155.7209,12117.0
2021-10-12 11:15:00,166.53,166.53,166.08,166.08,5272.0,155.6929,155.6929,155.2722,155.2722,5272.0
2021-10-12 11:20:00,166.08,166.35,166.07,166.22,10852.0,155.2722,155.5246,155.2628,155.403,10852.0
2021-10-12 11:25:00,166.25,166.25,165.98,166.06,7584.0,155.4311,155.4311,155.1787,155.2535,7584.0
2021-10-12 11:30:00,166.03,166.14,165.93,165.93,4385.0,155.2254,155.3283,155.1319,155.1319,4385.0
2021-10-12 11:35:00,165.91,166.02,165.83,165.9,7825.0,155.1132,155.2161,155.0384,155.1039,7825.0
2021-10-12 11:40:00,165.83,166.02,165.78,165.99,5713.0,155.0384,155.2161,154.9917,155.188,5713.0
2021-10-12 11:45:00,165.93,166.1,165.9,165.99,4884.0,155.1319,155.2909,155.1039,155.188,4884.0
2021-10-12 11:50:00,166.03,166.16,165.94,165.99,5808.0,155.2254,155.347,155.1413,155.188,5808.0
2021-10-12 11:55:00,165.94,166.3,165.9,166.23,29626.0,155.1413,155.4778,155.1039,155.4124,29626.0
2021-10-12 12:00:00,166.31,166.49,166.24,166.49,15299.0,155.4872,155.6555,155.4217,155.6555,15299.0
2021-10-12 12:05:00,166.49,166.51,166.23,166.23,9590.0,155.6555,155.6742,155.4124,155.4124,9590.0
2021-10-12 12:10:00,166.28,166.29,165.96,166.03,7645.0,155.4591,155.4685,155.16,155.2254,7645.0
2021-10-12 12:15:00,166.03,166.1,165.88,165.97,12092.0,155.2254,155.2909,155.0852,155.1693,12092.0
2021-10-12 12:20:00,165.92,165.93,165.64,165.72,13622.0,155.1226,155.1319,154.8608,154.9356,13622.0
2021-10-12 12:25:00,165.77,165.81,165.66,165.7,16515.0,154.9823,155.0197,154.8795,154.9169,16515.0
2021-10-12 12:30:00,165.7,165.73,165.45,165.48,23907.0,154.9169,154.9449,154.6832,154.7112,23907.0
2021-10-12 12:35:00,165.46,165.52,165.3,165.52,16898.0,154.6925,154.7486,154.5429,154.7486,16898.0
2021-10-12 12:40:00,165.49,165.59,165.45,165.49,7392.0,154.7206,154.814,154.6832,154.7206,7392.0
2021-10-12 12:45:00,165.49,165.5,165.2,165.34,9413.0,154.7206,154.7299,154.4494,154.5803,9413.0
2021-10-12 12:50:00,165.38,165.46,165.3,165.33,6011.0,154.6177,154.6925,154.5429,154.571,6011.0
2021-10-12 12:55:00,165.29,165.41,165.23,165.23,10687.0,154.5336,154.6458,154.4775,154.4775,10687.0
2021-10-12 13:00:00,165.26,165.26,164.89,165.02,10055.0,154.5055,154.5055,154.1596,154.2811,10055.0
2021-10-12 13:05:00,165.03,165.03,164.77,164.84,10589.0,154.2905,154.2905,154.0474,154.1129,10589.0
2021-10-12 13:10:00,164.83,165.06,164.83,165.0,28519.0,154.1035,154.3185,154.1035,154.2624,28519.0
2021-10-12 13:15:00,165.0,165.17,164.86,165.14,14262.0,154.2624,154.4214,154.1316,154.3933,14262.0
2021-10-12 13:20:00,165.08,165.21,164.77,164.77,17741.0,154.3372,154.4588,154.0474,154.0474,17741.0
2021-10-12 13:25:00,164.64,164.91,164.59,164.83,15424.0,153.9259,154.1783,153.8791,154.1035,15424.0
2021-10-12 13:30:00,164.83,164.97,164.57,164.97,10031.0,154.1035,154.2344,153.8604,154.2344,10031.0
2021-10-12 13:35:00,164.92,164.92,164.69,164.84,7992.0,154.1876,154.1876,153.9726,154.1129,7992.0
2021-10-12 13:40:00,164.84,164.91,164.62,164.62,23386.0,154.1129,154.1783,153.9072,153.9072,23386.0
2021-10-12 13:45:00,164.63,164.75,164.5,164.66,51740.0,153.9165,154.0287,153.795,153.9446,51740.0
2021-10-12 13:50:00,164.66,164.7,164.45,164.5,19753.0,153.9446,153.982,153.7482,153.795,19753.0
2021-10-12 13:55:00,164.5,164.71,164.5,164.54,14771.0,153.795,153.9913,153.795,153.8324,14771.0
2021-10-12 14:00:00,164.54,164.72,164.53,164.7,18387.0,153.8324,154.0007,153.823,153.982,18387.0
2021-10-12 14:05:00,164.69,164.83,164.59,164.72,21366.0,153.9726,154.1035,153.8791,154.0007,21366.0
2021-10-12 14:10:00,164.65,164.89,164.58,164.82,44445.0,153.9352,154.1596,153.8698,154.0942,44445.0
2021-10-12 14:15:00,164.83,165.23,164.7,165.0,44764.0,154.1035,154.4775,153.982,154.2624,44764.0
2021-10-12 14:20:00,164.95,165.03,164.65,164.65,21772.0,154.2157,154.2905,153.9352,153.9352,21772.0
2021-10-12 14:25:00,164.62,164.78,164.62,164.66,13506.0,153.9072,154.0568,153.9072,153.9446,13506.0
2021-10-12 14:30:00,164.68,164.74,164.48,164.57,7787.0,153.9633,154.0194,153.7763,153.8604,7787.0
2021-10-12 14:35:00,164.59,164.64,164.26,164.29,9437.0,153.8791,153.9259,153.5706,153.5986,9437.0
2021-10-12 14:40:00,164.33,164.53,164.32,164.47,12011.0,153.636,153.823,153.6267,153.7669,12011.0
2021-10-12 14:45:00,164.49,164.52,164.37,164.5,11361.0,153.7856,153.8137,153.6734,153.795,11361.0
2021-10-12 14:50:00,164.51,164.61,164.45,164.57,8083.0,153.8043,153.8978,153.7482,153.8604,8083.0
2021-10-12 14:55:00,164.59,164.68,164.45,164.65,31987.0,153.8791,153.9633,153.7482,153.9352,31987.0
2021-10-12 15:00:00,164.65,164.69,164.4,164.52,11264.0,153.9352,153.9726,153.7015,153.8137,11264.0
2021-10-12 15:05:00,164.53,164.61,164.27,164.27,13486.0,153.823,153.8978,153.5799,153.5799,13486.0
2021-10-12 15:10:00,164.27,164.39,164.23,164.26,22821.0,153.5799,153.6921,153.5426,153.5706,22821.0
2021-10-12 15:15:00,164.26,164.35,164.11,164.35,13950.0,153.5706,153.6547,153.4304,153.6547,13950.0
2021-10-12 15:20:00,164.34,164.5,164.19,164.42,19826.0,153.6454,153.795,153.5052,153.7202,19826.0
2021-10-12 15:25:00,164.41,164.64,164.37,164.48,43810.0,153.7108,153.9259,153.6734,153.7763,43810.0
2021-10-12 15:30:00,164.5,164.63,164.46,164.58,22586.0,153.795,153.9165,153.7576,153.8698,22586.0
2021-10-12 15:35:00,164.56,164.78,164.52,164.59,23651.0,153.8511,154.0568,153.8137,153.8791,23651.0
2021-10-12 15:40:00,164.6,164.6,164.27,164.29,28137.0,153.8885,153.8885,153.5799,153.5986,28137.0
2021-10-12 15:45:00,164.27,164.38,164.06,164.28,65045.0,153.5799,153.6828,153.3836,153.5893,65045.0
2021-10-12 15:50:00,164.3,164.32,163.82,163.99,86066.0,153.608,153.6267,153.1592,153.3182,86066.0
2021-10-12 15:55:00,163.99,164.17,163.84,164.02,191383.0,153.3182,153.4865,153.1779,153.3462,191383.0
2021-10-13 09:30:00,165.79,166.71,165.23,166.01,91103.0,155.001,155.8612,154.4775,155.2067,91103.0
2021-10-13 09:35:00,166.11,166.57,165.87,166.33,31730.0,155.3002,155.7303,155.0758,155.5059,31730.0
2021-10-13 09:40:00,166.29,166.38,165.7,165.86,36541.0,155.4685,155.5526,154.9169,155.0665,36541.0
2021-10-13 09:45:00,165.91,166.03,164.96,164.99,41485.0,155.1132,155.2254,154.225,154.2531,41485.0
2021-10-13 09:50:00,165.03,165.18,164.4,164.41,49017.0,154.2905,154.4307,153.7015,153.7108,49017.0
2021-10-13 09:55:00,164.46,164.62,164.3,164.32,31696.0,153.7576,153.9072,153.608,153.6267,31696.0
2021-10-13 10:00:00,164.34,164.62,164.28,164.62,24647.0,153.6454,153.9072,153.5893,153.9072,24647.0
2021-10-13 10:05:00,164.61,164.61,164.26,164.44,15131.0,153.8978,153.8978,153.5706,153.7389,15131.0
2021-10-13 10:10:00,164.4,164.54,163.57,163.71,21650.0,153.7015,153.8324,152.9255,153.0564,21650.0
2021-10-13 10:15:00,163.65,164.37,163.65,164.37,23365.0,153.0003,153.6734,153.0003,153.6734,23365.0
2021-10-13 10:20:00,164.41,164.49,163.79,164.01,14459.0,153.7108,153.7856,153.1312,153.3369,14459.0
2021-10-13 10:25:00,164.0,164.32,163.99,164.12,24664.0,153.3275,153.6267,153.3182,153.4397,24664.0
2021-10-13 10:30:00,164.1,164.65,164.01,164.64,26497.0,153.421,153.9352,153.3369,153.9259,26497.0
2021-10-13 10:35:00,164.63,164.95,164.63,164.83,39727.0,153.9165,154.2157,153.9165,154.1035,39727.0
2021-10-13 10:40:00,164.82,165.1,164.79,165.07,24002.0,154.0942,154.3559,154.0661,154.3279,24002.0
2021-10-13 10:45:00,165.1,165.19,164.97,165.13,63370.0,154.3559,154.4401,154.2344,154.384,63370.0
2021-10-13 10:50:00,165.09,165.29,164.98,165.13,15257.0,154.3466,154.5336,154.2437,154.384,15257.0
2021-10-13 10:55:00,165.1,165.21,164.94,165.06,24367.0,154.3559,154.4588,154.2063,154.3185,24367.0
2021-10-13 11:00:00,165.1,165.36,165.09,165.26,44328.0,154.3559,154.599,154.3466,154.5055,44328.0
2021-10-13 11:05:00,165.25,165.51,165.25,165.46,15522.0,154.4962,154.7393,154.4962,154.6925,15522.0
2021-10-13 11:10:00,165.47,165.58,165.32,165.45,12981.0,154.7019,154.8047,154.5616,154.6832,12981.0
2021-10-13 11:15:00,165.45,165.53,165.27,165.52,8965.0,154.6832,154.758,154.5149,154.7486,8965.0
2021-10-13 11:20:00,165.55,165.55,165.26,165.43,11749.0,154.7767,154.7767,154.5055,154.6645,11749.0
2021-10-13 11:25:00,165.43,165.49,165.21,165.32,11873.0,154.6645,154.7206,154.4588,154.5616,11873.0
2021-10-13 11:30:00,165.33,165.43,165.0,165.13,10534.0,154.571,154.6645,154.2624,154.384,10534.0
2021-10-13 11:35:00,165.08,165.09,164.87,165.09,11468.0,154.3372,154.3466,154.1409,154.3466,11468.0
2021-10-13 11:40:00,165.1,165.29,165.08,165.28,9005.0,154.3559,154.5336,154.3372,154.5242,9005.0
2021-10-13 11:45:00,165.29,165.92,165.29,165.75,15822.0,154.5336,155.1226,154.5336,154.9636,15822.0
2021-10-13 11:50:00,165.8,165.94,165.71,165.71,13370.0,155.0104,155.1413,154.9262,154.9262,13370.0
2021-10-13 11:55:00,165.75,165.82,165.6,165.78,16044.0,154.9636,155.0291,154.8234,154.9917,16044.0
2021-10-13 12:00:00,165.8,165.8,165.35,165.36,14690.0,155.0104,155.0104,154.5897,154.599,14690.0
2021-10-13 12:05:00,165.34,165.48,165.32,165.44,13713.0,154.5803,154.7112,154.5616,154.6738,13713.0
2021-10-13 12:10:00,165.44,165.46,165.26,165.28,12313.0,154.6738,154.6925,154.5055,154.5242,12313.0
2021-10-13 12:15:00,165.28,165.29,164.86,165.03,11069.0,154.5242,154.5336,154.1316,154.2905,11069.0
2021-10-13 12:20:00,165.03,165.03,164.9,165.0,9765.0,154.2905,154.2905,154.1689,154.2624,9765.0
2021-10-13 12:25:00,165.01,165.18,164.97,165.14,12851.0,154.2718,154.4307,154.2344,154.3933,12851.0
2021-10-13 12:30:00,165.1,165.1,164.85,164.9,8426.0,154.3559,154.3559,154.1222,154.1689,8426.0
2021-10-13 12:35:00,164.91,164.93,164.78,164.82,12119.0,154.1783,154.197,154.0568,154.0942,12119.0
2021-10-13 12:40:00,164.84,164.98,164.77,164.96,10865.0,154.1129,154.2437,154.0474,154.225,10865.0
2021-10-13 12:45:00,164.98,165.01,164.62,164.77,19538.0,154.2437,154.2718,153.9072,154.0474,19538.0
2021-10-13 12:50:00,164.75,164.77,164.64,164.75,9763.0,154.0287,154.0474,153.9259,154.0287,9763.0
2021-10-13 12:55:00,164.76,164.83,164.63,164.77,10090.0,154.0381,154.1035,153.9165,154.0474,10090.0
2021-10-13 13:00:00,164.77,164.8,164.64,164.76,13026.0,154.0474,154.0755,153.9259,154.0381,13026.0
2021-10-13 13:05:00,164.74,164.88,164.72,164.81,18936.0,154.0194,154.1503,154.0007,154.0848,18936.0
2021-10-13 13:10:00,164.8,164.88,164.75,164.77,20074.0,154.0755,154.1503,154.0287,154.0474,20074.0
2021-10-13 13:15:00,164.79,164.87,164.77,164.8,12465.0,154.0661,154.1409,154.0474,154.0755,12465.0
2021-10-13 13:20:00,164.78,164.86,164.7,164.78,16018.0,154.0568,154.1316,153.982,154.0568,16018.0
2021-10-13 13:25:00,164.77,165.09,164.77,165.01,16777.0,154.0474,154.3466,154.0474,154.2718,16777.0
2021-10-13 13:30:00,165.02,165.22,164.99,165.12,26308.0,154.2811,154.4681,154.2531,154.3746,26308.0
2021-10-13 13:35:00,165.12,165.21,165.11,165.14,17650.0,154.3746,154.4588,154.3653,154.3933,17650.0
2021-10-13 13:40:00,165.15,165.17,164.98,165.0,10243.0,154.4027,154.4214,154.2437,154.2624,10243.0
2021-10-13 13:45:00,164.98,165.01,164.77,164.77,11080.0,154.2437,154.2718,154.0474,154.0474,11080.0
2021-10-13 13:50:00,164.79,164.84,164.7,164.81,10224.0,154.0661,154.1129,153.982,154.0848,10224.0
2021-10-13 13:55:00,164.79,165.03,164.78,164.82,33855.0,154.0661,154.2905,154.0568,154.0942,33855.0
2021-10-13 14:00:00,164.82,165.35,164.73,164.87,24602.0,154.0942,154.5897,154.01,154.1409,24602.0
2021-10-13 14:05:00,164.87,164.93,164.57,164.86,20782.0,154.1409,154.197,153.8604,154.1316,20782.0
2021-10-13 14:10:00,164.79,165.04,164.71,165.04,11849.0,154.0661,154.2998,153.9913,154.2998,11849.0
2021-10-13 14:15:00,164.99,164.99,164.55,164.57,27309.0,154.2531,154.2531,153.8417,153.8604,27309.0
2021-10-13 14:20:00,164.57,164.6,164.43,164.47,27443.0,153.8604,153.8885,153.7295,153.7669,27443.0
2021-10-13 14:25:00,164.5,164.53,164.32,164.38,18523.0,153.795,153.823,153.6267,153.6828,18523.0
2021-10-13 14:30:00,164.36,164.47,164.33,164.37,14824.0,153.6641,153.7669,153.636,153.6734,14824.0
2021-10-13 14:35:00,164.37,164.48,164.22,164.27,27264.0,153.6734,153.7763,153.5332,153.5799,27264.0
2021-10-13 14:40:00,164.23,164.24,163.91,164.01,16893.0,153.5426,153.5519,153.2434,153.3369,16893.0
2021-10-13 14:45:00,163.99,164.05,163.9,163.96,12664.0,153.3182,153.3743,153.234,153.2901,12664.0
2021-10-13 14:50:00,163.97,164.16,163.96,164.15,19191.0,153.2995,153.4771,153.2901,153.4678,19191.0
2021-10-13 14:55:00,164.18,164.45,164.18,164.38,23198.0,153.4958,153.7482,153.4958,153.6828,23198.0
2021-10-13 15:00:00,164.34,164.48,164.15,164.16,26330.0,153.6454,153.7763,153.4678,153.4771,26330.0
2021-10-13 15:05:00,164.15,164.29,164.0,164.27,35773.0,153.4678,153.5986,153.3275,153.5799,35773.0
2021-10-13 15:10:00,164.25,164.28,164.12,164.14,21625.0,153.5612,153.5893,153.4397,153.4584,21625.0
2021-10-13 15:15:00,164.13,164.22,164.02,164.1,16653.0,153.4491,153.5332,153.3462,153.421,16653.0
2021-10-13 15:20:00,164.11,164.14,163.84,163.84,17671.0,153.4304,153.4584,153.1779,153.1779,17671.0
2021-10-13 15:25:00,163.86,163.87,163.65,163.65,17101.0,153.1966,153.206,153.0003,153.0003,17101.0
2021-10-13 15:30:00,163.66,163.91,163.65,163.87,28310.0,153.0096,153.2434,153.0003,153.206,28310.0
2021-10-13 15:35:00,163.88,164.01,163.84,163.93,28629.0,153.2153,153.3369,153.1779,153.2621,28629.0
2021-10-13 15:40:00,163.94,163.95,163.63,163.64,25391.0,153.2714,153.2808,152.9816,152.9909,25391.0
2021-10-13 15:45:00,163.62,163.89,163.6,163.89,42922.0,152.9722,153.2247,152.9535,153.2247,42922.0
2021-10-13 15:50:00,163.87,164.66,163.75,164.04,114472.0,153.206,153.9446,153.0938,153.3649,114472.0
2021-10-13 15:55:00,164.09,164.37,164.06,164.28,191135.0,153.4117,153.6734,153.3836,153.5893,191135.0
2021-10-14 09:30:00,166.72,167.17,166.13,166.9,100636.0,155.8705,156.2912,155.3189,156.0388,100636.0
2021-10-14 09:35:00,166.86,167.54,166.7,167.53,14713.0,156.0014,156.6371,155.8518,156.6278,14713.0
2021-10-14 09:40:00,167.54,168.6,167.54,168.01,53219.0,156.6371,157.6282,156.6371,157.0766,53219.0
2021-10-14 09:45:00,167.99,168.27,167.63,167.63,57656.0,157.0579,157.3196,156.7213,156.7213,57656.0
2021-10-14 09:50:00,167.61,167.83,166.67,166.67,30718.0,156.7026,156.9083,155.8238,155.8238,30718.0
2021-10-14 09:55:00,166.72,167.24,166.72,167.11,26136.0,155.8705,156.3567,155.8705,156.2351,26136.0
2021-10-14 10:00:00,167.1,167.53,166.99,167.46,33929.0,156.2258,156.6278,156.1229,156.5624,33929.0
2021-10-14 10:05:00,167.46,167.51,167.2,167.25,16573.0,156.5624,156.6091,156.3193,156.366,16573.0
2021-10-14 10:10:00,167.28,167.45,167.24,167.4,12372.0,156.3941,156.553,156.3567,156.5063,12372.0
2021-10-14 10:15:00,167.43,167.73,167.41,167.56,26446.0,156.5343,156.8148,156.5156,156.6558,26446.0
2021-10-14 10:20:00,167.56,167.88,167.5,167.72,18559.0,156.6558,156.955,156.5998,156.8054,18559.0
2021-10-14 10:25:00,167.71,167.73,167.34,167.38,18012.0,156.7961,156.8148,156.4502,156.4876,18012.0
2021-10-14 10:30:00,167.41,167.5,167.2,167.34,11486.0,156.5156,156.5998,156.3193,156.4502,11486.0
2021-10-14 10:35:00,167.38,167.46,167.35,167.36,10216.0,156.4876,156.5624,156.4595,156.4689,10216.0
2021-10-14 10:40:00,167.32,167.41,167.15,167.31,40984.0,156.4315,156.5156,156.2725,156.4221,40984.0
2021-10-14 10:45:00,167.31,167.53,167.27,167.53,11776.0,156.4221,156.6278,156.3847,156.6278,11776.0
2021-10-14 10:50:00,167.59,167.62,167.49,167.58,24097.0,156.6839,156.7119,156.5904,156.6745,24097.0
2021-10-14 10:55:00,167.63,167.63,167.18,167.32,10003.0,156.7213,156.7213,156.3006,156.4315,10003.0
2021-10-14 11:00:00,167.32,167.32,166.66,166.66,16020.0,156.4315,156.4315,155.8144,155.8144,16020.0
2021-10-14 11:05:00,166.67,166.74,166.49,166.53,10004.0,155.8238,155.8892,155.6555,155.6929,10004.0
2021-10-14 11:10:00,166.57,166.87,166.52,166.78,14701.0,155.7303,156.0107,155.6835,155.9266,14701.0
2021-10-14 11:15:00,166.78,166.9,166.59,166.85,12429.0,155.9266,156.0388,155.749,155.9921,12429.0
2021-10-14 11:20:00,166.8,166.82,166.69,166.71,6421.0,155.9453,155.964,155.8425,155.8612,6421.0
2021-10-14 11:25:00,166.68,166.95,166.58,166.95,5022.0,155.8331,156.0855,155.7396,156.0855,5022.0
2021-10-14 11:30:00,166.92,166.95,166.75,166.8,12404.0,156.0575,156.0855,155.8986,155.9453,12404.0
2021-10-14 11:35:00,166.86,167.15,166.8,167.15,8708.0,156.0014,156.2725,155.9453,156.2725,8708.0
2021-10-14 11:40:00,167.17,167.37,167.17,167.27,10986.0,156.2912,156.4782,156.2912,156.3847,10986.0
2021-10-14 11:45:00,167.29,167.44,167.25,167.41,8806.0,156.4034,156.5437,156.366,156.5156,8806.0
2021-10-14 11:50:00,167.36,167.39,167.24,167.35,9857.0,156.4689,156.4969,156.3567,156.4595,9857.0
2021-10-14 11:55:00,167.35,167.35,167.19,167.23,9085.0,156.4595,156.4595,156.3099,156.3473,9085.0
2021-10-14 12:00:00,167.24,167.43,167.1,167.39,11115.0,156.3567,156.5343,156.2258,156.4969,11115.0
2021-10-14 12:05:00,167.42,167.42,167.2,167.23,12207.0,156.525,156.525,156.3193,156.3473,12207.0
2021-10-14 12:10:00,167.22,167.3,167.17,167.3,10030.0,156.338,156.4128,156.2912,156.4128,10030.0
2021-10-14 12:15:00,167.27,167.43,167.26,167.34,11340.0,156.3847,156.5343,156.3754,156.4502,11340.0
2021-10-14 12:20:00,167.32,167.39,167.27,167.37,7350.0,156.4315,156.4969,156.3847,156.4782,7350.0
2021-10-14 12:25:00,167.36,167.47,167.31,167.31,9470.0,156.4689,156.5717,156.4221,156.4221,9470.0
2021-10-14 12:30:00,167.32,167.47,167.32,167.43,10193.0,156.4315,156.5717,156.4315,156.5343,10193.0
2021-10-14 12:35:00,167.42,167.5,167.42,167.5,11476.0,156.525,156.5998,156.525,156.5998,11476.0
2021-10-14 12:40:00,167.52,167.63,167.52,167.58,5198.0,156.6185,156.7213,156.6185,156.6745,5198.0
2021-10-14 12:45:00,167.54,167.61,167.47,167.57,10522.0,156.6371,156.7026,156.5717,156.6652,10522.0
2021-10-14 12:50:00,167.55,167.61,167.53,167.59,16558.0,156.6465,156.7026,156.6278,156.6839,16558.0
2021-10-14 12:55:00,167.59,167.75,167.56,167.75,10814.0,156.6839,156.8335,156.6558,156.8335,10814.0
2021-10-14 13:00:00,167.74,167.76,167.56,167.58,15091.0,156.8241,156.8428,156.6558,156.6745,15091.0
2021-10-14 13:05:00,167.58,167.73,167.46,167.5,13589.0,156.6745,156.8148,156.5624,156.5998,13589.0
2021-10-14 13:10:00,167.5,167.65,167.5,167.61,3591.0,156.5998,156.74,156.5998,156.7026,3591.0
2021-10-14 13:15:00,167.61,167.64,167.51,167.56,20549.0,156.7026,156.7306,156.6091,156.6558,20549.0
2021-10-14 13:20:00,167.55,167.57,167.4,167.44,9777.0,156.6465,156.6652,156.5063,156.5437,9777.0
2021-10-14 13:25:00,167.45,167.48,167.35,167.45,9829.0,156.553,156.5811,156.4595,156.553,9829.0
2021-10-14 13:30:00,167.46,167.62,167.45,167.56,12278.0,156.5624,156.7119,156.553,156.6558,12278.0
2021-10-14 13:35:00,167.58,167.72,167.56,167.67,6169.0,156.6745,156.8054,156.6558,156.7587,6169.0
2021-10-14 13:40:00,167.67,167.76,167.64,167.73,9731.0,156.7587,156.8428,156.7306,156.8148,9731.0
2021-10-14 13:45:00,167.67,167.83,167.66,167.83,9704.0,156.7587,156.9083,156.7493,156.9083,9704.0
2021-10-14 13:50:00,167.81,167.83,167.69,167.73,10979.0,156.8896,156.9083,156.7774,156.8148,10979.0
2021-10-14 13:55:00,167.74,167.86,167.62,167.68,10604.0,156.8241,156.9363,156.7119,156.768,10604.0
2021-10-14 14:00:00,167.64,167.71,167.56,167.58,5215.0,156.7306,156.7961,156.6558,156.6745,5215.0
2021-10-14 14:05:00,167.59,167.59,167.41,167.51,6576.0,156.6839,156.6839,156.5156,156.6091,6576.0
2021-10-14 14:10:00,167.53,167.61,167.47,167.53,7148.0,156.6278,156.7026,156.5717,156.6278,7148.0
2021-10-14 14:15:00,167.54,167.94,167.51,167.94,16919.0,156.6371,157.0111,156.6091,157.0111,16919.0
2021-10-14 14:20:00,167.91,168.02,167.77,167.96,34262.0,156.9831,157.0859,156.8522,157.0298,34262.0
2021-10-14 14:25:00,167.97,168.05,167.95,168.03,8584.0,157.0392,157.114,157.0205,157.0953,8584.0
2021-10-14 14:30:00,168.02,168.03,167.81,167.88,19069.0,157.0859,157.0953,156.8896,156.955,19069.0
2021-10-14 14:35:00,167.88,168.01,167.87,167.95,10581.0,156.955,157.0766,156.9457,157.0205,10581.0
2021-10-14 14:40:00,167.95,167.95,167.72,167.79,13550.0,157.0205,157.0205,156.8054,156.8709,13550.0
2021-10-14 14:45:00,167.78,167.82,167.75,167.81,11129.0,156.8615,156.8989,156.8335,156.8896,11129.0
2021-10-14 14:50:00,167.81,167.83,167.76,167.8,9688.0,156.8896,156.9083,156.8428,156.8802,9688.0
2021-10-14 14:55:00,167.81,167.88,167.78,167.88,13255.0,156.8896,156.955,156.8615,156.955,13255.0
2021-10-14 15:00:00,167.85,167.86,167.73,167.83,8775.0,156.927,156.9363,156.8148,156.9083,8775.0
2021-10-14 15:05:00,167.81,168.02,167.77,167.8,14726.0,156.8896,157.0859,156.8522,156.8802,14726.0
2021-10-14 15:10:00,167.79,167.88,167.73,167.86,8721.0,156.8709,156.955,156.8148,156.9363,8721.0
2021-10-14 15:15:00,167.89,168.08,167.85,168.08,15562.0,156.9644,157.142,156.927,157.142,15562.0
2021-10-14 15:20:00,168.07,168.13,167.89,167.89,14475.0,157.1327,157.1888,156.9644,156.9644,14475.0
2021-10-14 15:25:00,167.92,168.03,167.85,167.99,13706.0,156.9924,157.0953,156.927,157.0579,13706.0
2021-10-14 15:30:00,167.97,168.14,167.84,167.92,19197.0,157.0392,157.1981,156.9176,156.9924,19197.0
2021-10-14 15:35:00,167.92,167.94,167.76,167.83,17516.0,156.9924,157.0111,156.8428,156.9083,17516.0
2021-10-14 15:40:00,167.83,167.85,167.67,167.82,22839.0,156.9083,156.927,156.7587,156.8989,22839.0
2021-10-14 15:45:00,167.8,167.91,167.74,167.88,24361.0,156.8802,156.9831,156.8241,156.955,24361.0
2021-10-14 15:50:00,167.86,168.1,167.29,168.04,154530.0,156.9363,157.1607,156.4034,157.1046,154530.0
2021-10-14 15:55:00,168.04,168.27,167.83,168.23,220079.0,157.1046,157.3196,156.9083,157.2822,220079.0
2021-10-15 09:30:00,170.03,170.77,169.71,170.0,182736.0,158.9651,159.657,158.6659,158.9371,182736.0
2021-10-15 09:35:00,169.95,170.93,169.95,170.5,22853.0,158.8903,159.8065,158.8903,159.4045,22853.0
2021-10-15 09:40:00,170.59,170.63,169.72,169.87,13050.0,159.4887,159.5261,158.6753,158.8155,13050.0
2021-10-15 09:45:00,169.98,170.23,169.8,170.15,12989.0,158.9184,159.1521,158.7501,159.0773,12989.0
2021-10-15 09:50:00,170.25,170.59,170.1,170.59,19611.0,159.1708,159.4887,159.0306,159.4887,19611.0
2021-10-15 09:55:00,170.53,170.68,170.34,170.52,19120.0,159.4326,159.5728,159.2549,159.4232,19120.0
2021-10-15 10:00:00,170.53,170.87,170.44,170.77,49942.0,159.4326,159.7504,159.3484,159.657,49942.0
2021-10-15 10:05:00,170.7,171.49,170.7,171.46,45128.0,159.5915,160.3301,159.5915,160.3021,45128.0
2021-10-15 10:10:00,171.43,171.48,170.79,170.79,29189.0,160.274,160.3207,159.6757,159.6757,29189.0
2021-10-15 10:15:00,170.82,170.96,170.25,170.48,32018.0,159.7037,159.8346,159.1708,159.3858,32018.0
2021-10-15 10:20:00,170.45,170.7,170.41,170.62,18713.0,159.3578,159.5915,159.3204,159.5167,18713.0
2021-10-15 10:25:00,170.65,170.65,170.39,170.44,23532.0,159.5448,159.5448,159.3017,159.3484,23532.0
2021-10-15 10:30:00,170.5,171.03,170.47,171.02,21296.0,159.4045,159.9,159.3765,159.8907,21296.0
2021-10-15 10:35:00,170.97,171.17,170.89,171.1,9299.0,159.8439,160.0309,159.7691,159.9655,9299.0
2021-10-15 10:40:00,171.08,171.16,171.02,171.02,8215.0,159.9468,160.0216,159.8907,159.8907,8215.0
2021-10-15 10:45:00,170.99,171.11,170.9,171.1,8660.0,159.8626,159.9748,159.7785,159.9655,8660.0
2021-10-15 10:50:00,171.07,171.18,170.96,170.96,5386.0,159.9374,160.0403,159.8346,159.8346,5386.0
2021-10-15 10:55:00,170.95,171.66,170.93,171.65,20012.0,159.8252,160.489,159.8065,160.4797,20012.0
2021-10-15 11:00:00,171.66,171.7,171.25,171.31,22569.0,160.489,160.5264,160.1057,160.1618,22569.0
2021-10-15 11:05:00,171.27,171.27,171.09,171.25,12202.0,160.1244,160.1244,159.9561,160.1057,12202.0
2021-10-15 11:10:00,171.19,171.32,171.1,171.32,8165.0,160.0496,160.1712,159.9655,160.1712,8165.0
2021-10-15 11:15:00,171.31,171.31,171.03,171.03,7224.0,160.1618,160.1618,159.9,159.9,7224.0
2021-10-15 11:20:00,171.03,171.1,170.87,170.97,6174.0,159.9,159.9655,159.7504,159.8439,6174.0
2021-10-15 11:25:00,171.03,171.04,170.94,170.98,3381.0,159.9,159.9094,159.8159,159.8533,3381.0
2021-10-15 11:30:00,170.94,171.1,170.94,171.03,14010.0,159.8159,159.9655,159.8159,159.9,14010.0
2021-10-15 11:35:00,171.05,171.06,170.68,170.68,11429.0,159.9187,159.9281,159.5728,159.5728,11429.0
2021-10-15 11:40:00,170.68,170.77,170.61,170.64,9769.0,159.5728,159.657,159.5074,159.5354,9769.0
2021-10-15 11:45:00,170.62,170.74,170.52,170.58,11599.0,159.5167,159.6289,159.4232,159.4793,11599.0
2021-10-15 11:50:00,170.54,170.58,170.43,170.46,10732.0,159.4419,159.4793,159.3391,159.3671,10732.0
2021-10-15 11:55:00,170.5,170.61,170.44,170.5,7313.0,159.4045,159.5074,159.3484,159.4045,7313.0
2021-10-15 12:00:00,170.53,170.8,170.53,170.8,5776.0,159.4326,159.685,159.4326,159.685,5776.0
2021-10-15 12:05:00,170.79,170.83,170.71,170.77,7626.0,159.6757,159.713,159.6009,159.657,7626.0
2021-10-15 12:10:00,170.76,170.93,170.72,170.93,10997.0,159.6476,159.8065,159.6102,159.8065,10997.0
2021-10-15 12:15:00,170.9,170.91,170.83,170.87,4275.0,159.7785,159.7878,159.713,159.7504,4275.0
2021-10-15 12:20:00,170.83,170.85,170.7,170.79,8555.0,159.713,159.7317,159.5915,159.6757,8555.0
2021-10-15 12:25:00,170.75,170.96,170.71,170.95,7683.0,159.6383,159.8346,159.6009,159.8252,7683.0
2021-10-15 12:30:00,170.98,171.14,170.86,170.91,14265.0,159.8533,160.0029,159.7411,159.7878,14265.0
2021-10-15 12:35:00,170.9,171.06,170.86,171.01,5523.0,159.7785,159.9281,159.7411,159.8813,5523.0
2021-10-15 12:40:00,171.03,171.19,171.02,171.12,13040.0,159.9,160.0496,159.8907,159.9842,13040.0
2021-10-15 12:45:00,171.09,171.16,171.02,171.08,21548.0,159.9561,160.0216,159.8907,159.9468,21548.0
2021-10-15 12:50:00,171.08,171.08,170.87,170.91,9236.0,159.9468,159.9468,159.7504,159.7878,9236.0
2021-10-15 12:55:00,170.88,170.94,170.87,170.87,6602.0,159.7598,159.8159,159.7504,159.7504,6602.0
2021-10-15 13:00:00,170.84,170.85,170.68,170.77,6903.0,159.7224,159.7317,159.5728,159.657,6903.0
2021-10-15 13:05:00,170.78,170.96,170.78,170.96,8856.0,159.6663,159.8346,159.6663,159.8346,8856.0
2021-10-15 13:10:00,170.89,170.94,170.86,170.9,7801.0,159.7691,159.8159,159.7411,159.7785,7801.0
2021-10-15 13:15:00,170.91,170.98,170.81,170.96,10510.0,159.7878,159.8533,159.6943,159.8346,10510.0
2021-10-15 13:20:00,171.0,171.07,170.94,171.02,5525.0,159.872,159.9374,159.8159,159.8907,5525.0
2021-10-15 13:25:00,171.0,171.14,170.99,171.1,5803.0,159.872,160.0029,159.8626,159.9655,5803.0
2021-10-15 13:30:00,171.13,171.21,171.07,171.11,15227.0,159.9935,160.0683,159.9374,159.9748,15227.0
2021-10-15 13:35:00,171.14,171.19,171.11,171.14,5961.0,160.0029,160.0496,159.9748,160.0029,5961.0
2021-10-15 13:40:00,171.18,171.19,171.07,171.17,8006.0,160.0403,160.0496,159.9374,160.0309,8006.0
2021-10-15 13:45:00,171.15,171.4,171.14,171.4,11257.0,160.0122,160.246,160.0029,160.246,11257.0
2021-10-15 13:50:00,171.38,171.43,171.36,171.37,6475.0,160.2273,160.274,160.2086,160.2179,6475.0
2021-10-15 13:55:00,171.38,171.38,171.27,171.33,8764.0,160.2273,160.2273,160.1244,160.1805,8764.0
2021-10-15 14:00:00,171.34,171.46,171.28,171.28,13648.0,160.1899,160.3021,160.1338,160.1338,13648.0
2021-10-15 14:05:00,171.31,171.31,171.19,171.21,14831.0,160.1618,160.1618,160.0496,160.0683,14831.0
2021-10-15 14:10:00,171.21,171.37,171.19,171.31,7756.0,160.0683,160.2179,160.0496,160.1618,7756.0
2021-10-15 14:15:00,171.33,171.5,171.33,171.5,9920.0,160.1805,160.3394,160.1805,160.3394,9920.0
2021-10-15 14:20:00,171.48,171.62,171.47,171.62,17281.0,160.3207,160.4516,160.3114,160.4516,17281.0
2021-10-15 14:25:00,171.61,171.67,171.43,171.45,16516.0,160.4423,160.4984,160.274,160.2927,16516.0
2021-10-15 14:30:00,171.47,171.47,171.19,171.27,20515.0,160.3114,160.3114,160.0496,160.1244,20515.0
2021-10-15 14:35:00,171.26,171.26,171.06,171.14,14956.0,160.1151,160.1151,159.9281,160.0029,14956.0
2021-10-15 14:40:00,171.12,171.22,171.07,171.2,10572.0,159.9842,160.0777,159.9374,160.059,10572.0
2021-10-15 14:45:00,171.2,171.33,171.18,171.3,8947.0,160.059,160.1805,160.0403,160.1525,8947.0
2021-10-15 14:50:00,171.33,171.43,171.33,171.36,8634.0,160.1805,160.274,160.1805,160.2086,8634.0
2021-10-15 14:55:00,171.41,171.56,171.38,171.45,7162.0,160.2553,160.3955,160.2273,160.2927,7162.0
2021-10-15 15:00:00,171.41,171.48,171.27,171.27,10924.0,160.2553,160.3207,160.1244,160.1244,10924.0
2021-10-15 15:05:00,171.28,171.37,171.27,171.3,6113.0,160.1338,160.2179,160.1244,160.1525,6113.0
2021-10-15 15:10:00,171.3,171.39,171.27,171.29,9396.0,160.1525,160.2366,160.1244,160.1431,9396.0
2021-10-15 15:15:00,171.35,171.43,171.25,171.32,10085.0,160.1992,160.274,160.1057,160.1712,10085.0
2021-10-15 15:20:00,171.29,171.29,171.07,171.13,12778.0,160.1431,160.1431,159.9374,159.9935,12778.0
2021-10-15 15:25:00,171.16,171.3,171.15,171.27,10558.0,160.0216,160.1525,160.0122,160.1244,10558.0
2021-10-15 15:30:00,171.26,171.3,171.12,171.2,14185.0,160.1151,160.1525,159.9842,160.059,14185.0
2021-10-15 15:35:00,171.17,171.48,171.17,171.4,19253.0,160.0309,160.3207,160.0309,160.246,19253.0
2021-10-15 15:40:00,171.4,171.4,171.1,171.14,21529.0,160.246,160.246,159.9655,160.0029,21529.0
2021-10-15 15:45:00,171.12,171.31,171.12,171.25,47997.0,159.9842,160.1618,159.9842,160.1057,47997.0
2021-10-15 15:50:00,171.26,171.79,171.24,171.72,108341.0,160.1151,160.6106,160.0964,160.5451,108341.0
2021-10-15 15:55:00,171.78,172.1,171.71,172.03,296048.0,160.6012,160.9004,160.5358,160.835,296048.0
2021-10-18 09:30:00,170.74,170.74,169.72,169.72,60198.0,159.6289,159.6289,158.6753,158.6753,60198.0
2021-10-18 09:35:00,169.77,170.29,169.75,170.17,36761.0,158.722,159.2082,158.7033,159.096,36761.0
2021-10-18 09:40:00,170.36,170.83,170.23,170.56,16587.0,159.2736,159.713,159.1521,159.4606,16587.0
2021-10-18 09:45:00,170.63,171.42,170.63,171.42,14235.0,159.5261,160.2647,159.5261,160.2647,14235.0
2021-10-18 09:50:00,171.54,171.78,171.33,171.36,18881.0,160.3768,160.6012,160.1805,160.2086,18881.0
2021-10-18 09:55:00,171.31,171.74,171.31,171.74,17661.0,160.1618,160.5638,160.1618,160.5638,17661.0
2021-10-18 10:00:00,171.75,171.87,171.48,171.53,17093.0,160.5732,160.6854,160.3207,160.3675,17093.0
2021-10-18 10:05:00,171.49,171.49,171.2,171.4,7516.0,160.3301,160.3301,160.059,160.246,7516.0
2021-10-18 10:10:00,171.34,171.7,171.25,171.61,9856.0,160.1899,160.5264,160.1057,160.4423,9856.0
2021-10-18 10:15:00,171.6,171.84,171.54,171.84,8205.0,160.4329,160.6573,160.3768,160.6573,8205.0
2021-10-18 10:20:00,171.79,171.98,171.7,171.9,11862.0,160.6106,160.7882,160.5264,160.7134,11862.0
2021-10-18 10:25:00,171.84,172.32,171.8,172.31,14845.0,160.6573,161.1061,160.6199,161.0967,14845.0
2021-10-18 10:30:00,172.32,172.36,171.87,171.87,12878.0,161.1061,161.1435,160.6854,160.6854,12878.0
2021-10-18 10:35:00,171.87,172.12,171.83,172.09,6020.0,160.6854,160.9191,160.648,160.8911,6020.0
2021-10-18 10:40:00,172.12,172.39,172.12,172.33,8620.0,160.9191,161.1715,160.9191,161.1154,8620.0
2021-10-18 10:45:00,172.31,172.46,172.21,172.46,9828.0,161.0967,161.237,161.0032,161.237,9828.0
2021-10-18 10:50:00,172.46,172.61,172.33,172.61,15889.0,161.237,161.3772,161.1154,161.3772,15889.0
2021-10-18 10:55:00,172.64,172.82,172.58,172.76,10344.0,161.4053,161.5735,161.3492,161.5175,10344.0
2021-10-18 11:00:00,172.78,173.08,172.77,173.08,16086.0,161.5361,161.8166,161.5268,161.8166,16086.0
2021-10-18 11:05:00,173.08,173.36,173.06,173.27,11680.0,161.8166,162.0784,161.7979,161.9943,11680.0
2021-10-18 11:10:00,173.28,173.4,173.25,173.32,15635.0,162.0036,162.1158,161.9756,162.041,15635.0
2021-10-18 11:15:00,173.28,173.49,173.23,173.49,13531.0,162.0036,162.1999,161.9569,162.1999,13531.0
2021-10-18 11:20:00,173.46,173.61,173.39,173.61,5900.0,162.1719,162.3121,162.1065,162.3121,5900.0
2021-10-18 11:25:00,173.64,173.66,173.43,173.46,25574.0,162.3402,162.3589,162.1439,162.1719,25574.0
2021-10-18 11:30:00,173.42,173.62,173.39,173.53,6161.0,162.1345,162.3215,162.1065,162.2373,6161.0
2021-10-18 11:35:00,173.57,173.57,173.29,173.29,4672.0,162.2747,162.2747,162.013,162.013,4672.0
2021-10-18 11:40:00,173.29,173.33,173.25,173.31,3877.0,162.013,162.0504,161.9756,162.0317,3877.0
2021-10-18 11:45:00,173.32,173.44,173.17,173.24,10250.0,162.041,162.1532,161.9008,161.9662,10250.0
2021-10-18 11:50:00,173.25,173.28,173.18,173.19,7322.0,161.9756,162.0036,161.9101,161.9195,7322.0
2021-10-18 11:55:00,173.21,173.31,173.19,173.22,4623.0,161.9382,162.0317,161.9195,161.9475,4623.0
2021-10-18 12:00:00,173.22,173.28,173.18,173.28,6107.0,161.9475,162.0036,161.9101,162.0036,6107.0
2021-10-18 12:05:00,173.31,173.36,173.24,173.34,5387.0,162.0317,162.0784,161.9662,162.0597,5387.0
2021-10-18 12:10:00,173.34,173.39,173.3,173.32,3298.0,162.0597,162.1065,162.0223,162.041,3298.0
2021-10-18 12:15:00,173.32,173.36,173.22,173.22,3554.0,162.041,162.0784,161.9475,161.9475,3554.0
2021-10-18 12:20:00,173.18,173.18,173.03,173.18,11167.0,161.9101,161.9101,161.7699,161.9101,11167.0
2021-10-18 12:25:00,173.19,173.32,173.15,173.32,12963.0,161.9195,162.041,161.8821,162.041,12963.0
2021-10-18 12:30:00,173.28,173.4,173.28,173.35,5392.0,162.0036,162.1158,162.0036,162.0691,5392.0
2021-10-18 12:35:00,173.38,173.42,173.33,173.34,4278.0,162.0971,162.1345,162.0504,162.0597,4278.0
2021-10-18 12:40:00,173.33,173.33,173.15,173.17,9539.0,162.0504,162.0504,161.8821,161.9008,9539.0
2021-10-18 12:45:00,173.17,173.23,173.12,173.2,14504.0,161.9008,161.9569,161.854,161.9288,14504.0
2021-10-18 12:50:00,173.19,173.19,173.06,173.15,6755.0,161.9195,161.9195,161.7979,161.8821,6755.0
2021-10-18 12:55:00,173.14,173.2,173.13,173.2,6189.0,161.8727,161.9288,161.8634,161.9288,6189.0
2021-10-18 13:00:00,173.2,173.22,173.17,173.2,8594.0,161.9288,161.9475,161.9008,161.9288,8594.0
2021-10-18 13:05:00,173.18,173.24,173.17,173.24,4246.0,161.9101,161.9662,161.9008,161.9662,4246.0
2021-10-18 13:10:00,173.27,173.48,173.27,173.42,7245.0,161.9943,162.1906,161.9943,162.1345,7245.0
2021-10-18 13:15:00,173.38,173.44,173.32,173.36,6018.0,162.0971,162.1532,162.041,162.0784,6018.0
2021-10-18 13:20:00,173.34,173.35,173.27,173.35,4752.0,162.0597,162.0691,161.9943,162.0691,4752.0
2021-10-18 13:25:00,173.37,173.37,173.22,173.26,3253.0,162.0878,162.0878,161.9475,161.9849,3253.0
2021-10-18 13:30:00,173.29,173.36,173.29,173.33,3811.0,162.013,162.0784,162.013,162.0504,3811.0
2021-10-18 13:35:00,173.35,173.43,173.32,173.36,5239.0,162.0691,162.1439,162.041,162.0784,5239.0
2021-10-18 13:40:00,173.35,173.46,173.32,173.45,7608.0,162.0691,162.1719,162.041,162.1625,7608.0
2021-10-18 13:45:00,173.44,173.45,173.34,173.44,11155.0,162.1532,162.1625,162.0597,162.1532,11155.0
2021-10-18 13:50:00,173.41,173.45,173.29,173.36,12519.0,162.1252,162.1625,162.013,162.0784,12519.0
2021-10-18 13:55:00,173.36,173.45,173.31,173.4,7177.0,162.0784,162.1625,162.0317,162.1158,7177.0
2021-10-18 14:00:00,173.33,173.54,173.31,173.54,7326.0,162.0504,162.2467,162.0317,162.2467,7326.0
2021-10-18 14:05:00,173.55,173.64,173.52,173.54,15309.0,162.256,162.3402,162.228,162.2467,15309.0
2021-10-18 14:10:00,173.54,173.56,173.44,173.52,9548.0,162.2467,162.2654,162.1532,162.228,9548.0
2021-10-18 14:15:00,173.53,173.56,173.48,173.49,14608.0,162.2373,162.2654,162.1906,162.1999,14608.0
2021-10-18 14:20:00,173.5,173.5,173.37,173.37,8761.0,162.2093,162.2093,162.0878,162.0878,8761.0
2021-10-18 14:25:00,173.39,173.42,173.26,173.34,14544.0,162.1065,162.1345,161.9849,162.0597,14544.0
2021-10-18 14:30:00,173.39,173.46,173.3,173.3,14453.0,162.1065,162.1719,162.0223,162.0223,14453.0
2021-10-18 14:35:00,173.3,173.35,173.15,173.2,11010.0,162.0223,162.0691,161.8821,161.9288,11010.0
2021-10-18 14:40:00,173.24,173.3,173.22,173.22,8008.0,161.9662,162.0223,161.9475,161.9475,8008.0
2021-10-18 14:45:00,173.22,173.33,173.18,173.29,9815.0,161.9475,162.0504,161.9101,162.013,9815.0
2021-10-18 14:50:00,173.3,173.4,173.28,173.38,8919.0,162.0223,162.1158,162.0036,162.0971,8919.0
2021-10-18 14:55:00,173.4,173.49,173.35,173.36,8067.0,162.1158,162.1999,162.0691,162.0784,8067.0
2021-10-18 15:00:00,173.34,173.38,173.25,173.36,9179.0,162.0597,162.0971,161.9756,162.0784,9179.0
2021-10-18 15:05:00,173.36,173.37,173.28,173.34,11301.0,162.0784,162.0878,162.0036,162.0597,11301.0
2021-10-18 15:10:00,173.34,173.37,173.21,173.27,12628.0,162.0597,162.0878,161.9382,161.9943,12628.0
2021-10-18 15:15:00,173.26,173.32,173.19,173.2,20766.0,161.9849,162.041,161.9195,161.9288,20766.0
2021-10-18 15:20:00,173.21,173.33,173.19,173.25,28771.0,161.9382,162.0504,161.9195,161.9756,28771.0
2021-10-18 15:25:00,173.24,173.26,173.11,173.25,33067.0,161.9662,161.9849,161.8447,161.9756,33067.0
2021-10-18 15:30:00,173.25,173.27,173.1,173.12,29536.0,161.9756,161.9943,161.8353,161.854,29536.0
2021-10-18 15:35:00,173.1,173.26,173.1,173.19,27221.0,161.8353,161.9849,161.8353,161.9195,27221.0
2021-10-18 15:40:00,173.19,173.22,173.07,173.1,29798.0,161.9195,161.9475,161.8073,161.8353,29798.0
2021-10-18 15:45:00,173.09,173.25,173.05,173.13,42132.0,161.826,161.9756,161.7886,161.8634,42132.0
2021-10-18 15:50:00,173.15,173.32,173.13,173.16,102418.0,161.8821,162.041,161.8634,161.8914,102418.0
2021-10-18 15:55:00,173.17,173.4,173.16,173.29,216047.0,161.9008,162.1158,161.8914,162.013,216047.0
2021-10-19 09:30:00,173.67,173.74,172.55,172.83,39376.0,162.3682,162.4337,161.3211,161.5829,39376.0
2021-10-19 09:35:00,172.84,173.19,172.73,173.08,13101.0,161.5922,161.9195,161.4894,161.8166,13101.0
2021-10-19 09:40:00,173.03,173.14,172.85,172.95,51806.0,161.7699,161.8727,161.6016,161.6951,51806.0
2021-10-19 09:45:00,173.01,173.49,172.9,173.16,40291.0,161.7512,162.1999,161.6483,161.8914,40291.0
2021-10-19 09:50:00,173.15,173.86,173.12,173.64,21864.0,161.8821,162.5459,161.854,162.3402,21864.0
2021-10-19 09:55:00,173.66,173.89,173.51,173.62,34908.0,162.3589,162.5739,162.2186,162.3215,34908.0
2021-10-19 10:00:00,173.66,174.17,173.61,174.11,28559.0,162.3589,162.8357,162.3121,162.7796,28559.0
2021-10-19 10:05:00,174.17,174.53,174.17,174.5,23211.0,162.8357,163.1723,162.8357,163.1442,23211.0
2021-10-19 10:10:00,174.47,174.47,174.17,174.39,36646.0,163.1162,163.1162,162.8357,163.0414,36646.0
2021-10-19 10:15:00,174.4,174.41,173.99,174.07,10904.0,163.0507,163.0601,162.6674,162.7422,10904.0
2021-10-19 10:20:00,174.03,174.06,173.86,173.95,10355.0,162.7048,162.7329,162.5459,162.63,10355.0
2021-10-19 10:25:00,173.92,174.04,173.86,174.02,11968.0,162.602,162.7142,162.5459,162.6955,11968.0
2021-10-19 10:30:00,174.0,174.16,173.71,173.75,11915.0,162.6768,162.8263,162.4056,162.443,11915.0
2021-10-19 10:35:00,173.8,173.92,173.68,173.73,8024.0,162.4898,162.602,162.3776,162.4243,8024.0
2021-10-19 10:40:00,173.79,174.04,173.79,173.92,10990.0,162.4804,162.7142,162.4804,162.602,10990.0
2021-10-19 10:45:00,173.92,174.04,173.83,173.88,17688.0,162.602,162.7142,162.5178,162.5646,17688.0
2021-10-19 10:50:00,173.9,174.09,173.9,174.05,8992.0,162.5833,162.7609,162.5833,162.7235,8992.0
2021-10-19 10:55:00,174.08,174.24,173.96,174.13,24997.0,162.7516,162.9011,162.6394,162.7983,24997.0
2021-10-19 11:00:00,174.18,174.6,174.18,174.49,12670.0,162.845,163.2377,162.845,163.1349,12670.0
2021-10-19 11:05:00,174.47,174.47,174.17,174.18,8891.0,163.1162,163.1162,162.8357,162.845,8891.0
2021-10-19 11:10:00,174.15,174.28,174.12,174.2,29744.0,162.817,162.9385,162.7889,162.8637,29744.0
2021-10-19 11:15:00,174.22,174.28,174.18,174.24,17743.0,162.8824,162.9385,162.845,162.9011,17743.0
2021-10-19 11:20:00,174.22,174.41,174.22,174.25,35033.0,162.8824,163.0601,162.8824,162.9105,35033.0
2021-10-19 11:25:00,174.25,174.32,174.16,174.3,11549.0,162.9105,162.9759,162.8263,162.9572,11549.0
2021-10-19 11:30:00,174.31,174.37,174.26,174.34,10919.0,162.9666,163.0227,162.9198,162.9946,10919.0
2021-10-19 11:35:00,174.32,174.77,174.29,174.71,10049.0,162.9759,163.3966,162.9479,163.3406,10049.0
2021-10-19 11:40:00,174.71,175.09,174.71,175.05,12487.0,163.3406,163.6958,163.3406,163.6584,12487.0
2021-10-19 11:45:00,175.1,175.37,175.1,175.3,16494.0,163.7052,163.9576,163.7052,163.8922,16494.0
2021-10-19 11:50:00,175.28,175.36,175.2,175.36,9348.0,163.8735,163.9483,163.7987,163.9483,9348.0
2021-10-19 11:55:00,175.37,175.49,175.23,175.26,15940.0,163.9576,164.0698,163.8267,163.8548,15940.0
2021-10-19 12:00:00,175.26,175.27,175.09,175.19,12198.0,163.8548,163.8641,163.6958,163.7893,12198.0
2021-10-19 12:05:00,175.17,175.3,175.06,175.27,9666.0,163.7706,163.8922,163.6678,163.8641,9666.0
2021-10-19 12:10:00,175.24,175.31,175.24,175.27,13730.0,163.8361,163.9015,163.8361,163.8641,13730.0
2021-10-19 12:15:00,175.25,175.26,175.14,175.14,11616.0,163.8454,163.8548,163.7426,163.7426,11616.0
2021-10-19 12:20:00,175.1,175.15,174.88,174.92,10983.0,163.7052,163.7519,163.4995,163.5369,10983.0
2021-10-19 12:25:00,174.96,175.01,174.89,175.0,8847.0,163.5743,163.621,163.5088,163.6117,8847.0
2021-10-19 12:30:00,175.02,175.12,174.93,175.02,11937.0,163.6304,163.7239,163.5462,163.6304,11937.0
2021-10-19 12:35:00,175.03,175.11,174.97,175.09,12882.0,163.6397,163.7145,163.5836,163.6958,12882.0
2021-10-19 12:40:00,175.12,175.15,175.02,175.1,13266.0,163.7239,163.7519,163.6304,163.7052,13266.0
2021-10-19 12:45:00,175.09,175.1,175.0,175.02,13551.0,163.6958,163.7052,163.6117,163.6304,13551.0
2021-10-19 12:50:00,175.01,175.06,174.91,174.94,16326.0,163.621,163.6678,163.5275,163.5556,16326.0
2021-10-19 12:55:00,174.95,175.26,174.91,175.2,22602.0,163.5649,163.8548,163.5275,163.7987,22602.0
2021-10-19 13:00:00,175.19,175.34,175.15,175.2,18296.0,163.7893,163.9296,163.7519,163.7987,18296.0
2021-10-19 13:05:00,175.2,175.22,175.14,175.18,11049.0,163.7987,163.8174,163.7426,163.78,11049.0
2021-10-19 13:10:00,175.19,175.2,174.98,175.05,37473.0,163.7893,163.7987,163.593,163.6584,37473.0
2021-10-19 13:15:00,175.02,175.06,174.96,175.05,13179.0,163.6304,163.6678,163.5743,163.6584,13179.0
2021-10-19 13:20:00,175.05,175.05,174.99,175.03,9210.0,163.6584,163.6584,163.6023,163.6397,9210.0
2021-10-19 13:25:00,175.03,175.05,174.98,175.03,11591.0,163.6397,163.6584,163.593,163.6397,11591.0
2021-10-19 13:30:00,175.03,175.06,175.0,175.06,15281.0,163.6397,163.6678,163.6117,163.6678,15281.0
2021-10-19 13:35:00,175.04,175.13,174.96,175.06,20993.0,163.6491,163.7332,163.5743,163.6678,20993.0
2021-10-19 13:40:00,175.07,175.08,174.93,175.0,17127.0,163.6771,163.6865,163.5462,163.6117,17127.0
2021-10-19 13:45:00,174.99,175.07,174.96,174.98,12313.0,163.6023,163.6771,163.5743,163.593,12313.0
2021-10-19 13:50:00,174.97,175.01,174.91,174.91,9171.0,163.5836,163.621,163.5275,163.5275,9171.0
2021-10-19 13:55:00,174.94,175.17,174.93,175.14,9333.0,163.5556,163.7706,163.5462,163.7426,9333.0
2021-10-19 14:00:00,175.13,175.23,175.1,175.23,9834.0,163.7332,163.8267,163.7052,163.8267,9834.0
2021-10-19 14:05:00,175.23,175.32,175.16,175.31,15331.0,163.8267,163.9109,163.7613,163.9015,15331.0
2021-10-19 14:10:00,175.36,175.54,175.36,175.47,19517.0,163.9483,164.1165,163.9483,164.0511,19517.0
2021-10-19 14:15:00,175.48,175.56,175.44,175.45,21790.0,164.0604,164.1352,164.023,164.0324,21790.0
2021-10-19 14:20:00,175.46,175.54,175.4,175.5,11675.0,164.0417,164.1165,163.9857,164.0791,11675.0
2021-10-19 14:25:00,175.48,175.48,175.31,175.35,9015.0,164.0604,164.0604,163.9015,163.9389,9015.0
2021-10-19 14:30:00,175.4,175.43,175.19,175.35,15713.0,163.9857,164.0137,163.7893,163.9389,15713.0
2021-10-19 14:35:00,175.38,175.4,175.25,175.35,11044.0,163.967,163.9857,163.8454,163.9389,11044.0
2021-10-19 14:40:00,175.38,175.62,175.37,175.59,11902.0,163.967,164.1913,163.9576,164.1633,11902.0
2021-10-19 14:45:00,175.58,175.68,175.47,175.5,10342.0,164.1539,164.2474,164.0511,164.0791,10342.0
2021-10-19 14:50:00,175.53,175.6,175.48,175.54,11590.0,164.1072,164.1726,164.0604,164.1165,11590.0
2021-10-19 14:55:00,175.52,175.65,175.5,175.63,9995.0,164.0978,164.2194,164.0791,164.2007,9995.0
2021-10-19 15:00:00,175.61,175.73,175.57,175.67,11946.0,164.182,164.2942,164.1446,164.2381,11946.0
2021-10-19 15:05:00,175.67,175.91,175.64,175.9,18302.0,164.2381,164.4625,164.21,164.4531,18302.0
2021-10-19 15:10:00,175.9,176.03,175.88,175.88,21668.0,164.4531,164.5747,164.4344,164.4344,21668.0
2021-10-19 15:15:00,175.86,175.99,175.77,175.87,17828.0,164.4157,164.5373,164.3316,164.4251,17828.0
2021-10-19 15:20:00,175.85,176.0,175.71,175.74,15411.0,164.4064,164.5466,164.2755,164.3035,15411.0
2021-10-19 15:25:00,175.68,176.63,175.68,176.49,101810.0,164.2474,165.1356,164.2474,165.0047,101810.0
2021-10-19 15:30:00,176.46,176.5,176.0,176.08,28412.0,164.9767,165.0141,164.5466,164.6214,28412.0
2021-10-19 15:35:00,176.09,176.45,176.08,176.34,43437.0,164.6307,164.9673,164.6214,164.8645,43437.0
2021-10-19 15:40:00,176.35,176.59,176.31,176.49,31699.0,164.8738,165.0982,164.8364,165.0047,31699.0
2021-10-19 15:45:00,176.48,176.75,176.38,176.38,57650.0,164.9954,165.2478,164.9019,164.9019,57650.0
2021-10-19 15:50:00,176.36,176.37,175.93,176.01,202321.0,164.8832,164.8925,164.4812,164.556,202321.0
2021-10-19 15:55:00,176.0,176.75,175.99,176.67,334500.0,164.5466,165.2478,164.5373,165.173,334500.0
2021-10-20 09:30:00,176.91,176.91,175.96,176.14,128079.0,165.3974,165.3974,164.5092,164.6775,128079.0
2021-10-20 09:35:00,176.16,177.27,175.92,177.27,59533.0,164.6962,165.734,164.4718,165.734,59533.0
2021-10-20 09:40:00,177.15,177.62,176.85,176.94,37382.0,165.6218,166.0612,165.3413,165.4254,37382.0
2021-10-20 09:45:00,176.97,177.05,176.76,177.05,45740.0,165.4535,165.5283,165.2571,165.5283,45740.0
2021-10-20 09:50:00,177.09,177.14,176.86,176.91,15896.0,165.5657,165.6124,165.3506,165.3974,15896.0
2021-10-20 09:55:00,176.97,177.08,176.86,177.07,29007.0,165.4535,165.5563,165.3506,165.547,29007.0
2021-10-20 10:00:00,177.07,177.07,176.63,176.98,18797.0,165.547,165.547,165.1356,165.4628,18797.0
2021-10-20 10:05:00,176.99,177.25,176.99,177.1,111028.0,165.4722,165.7153,165.4722,165.575,111028.0
2021-10-20 10:10:00,177.06,177.67,177.03,177.65,39934.0,165.5376,166.1079,165.5096,166.0892,39934.0
2021-10-20 10:15:00,177.68,177.71,177.28,177.41,13250.0,166.1173,166.1453,165.7433,165.8648,13250.0
2021-10-20 10:20:00,177.4,177.63,177.38,177.4,11602.0,165.8555,166.0705,165.8368,165.8555,11602.0
2021-10-20 10:25:00,177.41,177.55,177.34,177.55,10147.0,165.8648,165.9957,165.7994,165.9957,10147.0
2021-10-20 10:30:00,177.52,177.74,177.43,177.74,17140.0,165.9677,166.1734,165.8835,166.1734,17140.0
2021-10-20 10:35:00,177.74,177.86,177.5,177.5,14807.0,166.1734,166.2856,165.949,165.949,14807.0
2021-10-20 10:40:00,177.48,177.58,177.3,177.31,10582.0,165.9303,166.0238,165.762,165.7714,10582.0
2021-10-20 10:45:00,177.33,177.33,177.14,177.27,15563.0,165.7901,165.7901,165.6124,165.734,15563.0
2021-10-20 10:50:00,177.23,177.39,177.07,177.13,9454.0,165.6966,165.8461,165.547,165.6031,9454.0
2021-10-20 10:55:00,177.1,177.25,176.97,177.12,46326.0,165.575,165.7153,165.4535,165.5937,46326.0
2021-10-20 11:00:00,177.13,177.25,177.0,177.04,34343.0,165.6031,165.7153,165.4815,165.5189,34343.0
2021-10-20 11:05:00,177.1,177.15,176.98,177.02,8973.0,165.575,165.6218,165.4628,165.5002,8973.0
2021-10-20 11:10:00,177.06,177.18,176.99,177.13,11697.0,165.5376,165.6498,165.4722,165.6031,11697.0
2021-10-20 11:15:00,177.1,177.28,177.06,177.28,8656.0,165.575,165.7433,165.5376,165.7433,8656.0
2021-10-20 11:20:00,177.3,177.4,177.12,177.14,10928.0,165.762,165.8555,165.5937,165.6124,10928.0
2021-10-20 11:25:00,177.15,177.41,177.15,177.38,9201.0,165.6218,165.8648,165.6218,165.8368,9201.0
2021-10-20 11:30:00,177.35,177.45,177.21,177.25,11499.0,165.8088,165.9022,165.6779,165.7153,11499.0
2021-10-20 11:35:00,177.27,177.31,177.14,177.15,8938.0,165.734,165.7714,165.6124,165.6218,8938.0
2021-10-20 11:40:00,177.16,177.31,177.11,177.23,10672.0,165.6311,165.7714,165.5844,165.6966,10672.0
2021-10-20 11:45:00,177.22,177.39,177.2,177.34,5732.0,165.6872,165.8461,165.6685,165.7994,5732.0
2021-10-20 11:50:00,177.37,177.55,177.33,177.45,8430.0,165.8275,165.9957,165.7901,165.9022,8430.0
2021-10-20 11:55:00,177.45,177.45,177.34,177.43,6952.0,165.9022,165.9022,165.7994,165.8835,6952.0
2021-10-20 12:00:00,177.44,177.44,177.33,177.36,10481.0,165.8929,165.8929,165.7901,165.8181,10481.0
2021-10-20 12:05:00,177.36,177.36,177.26,177.32,7774.0,165.8181,165.8181,165.7246,165.7807,7774.0
2021-10-20 12:10:00,177.32,177.33,177.19,177.19,7610.0,165.7807,165.7901,165.6592,165.6592,7610.0
2021-10-20 12:15:00,177.14,177.15,177.04,177.12,5333.0,165.6124,165.6218,165.5189,165.5937,5333.0
2021-10-20 12:20:00,177.08,177.14,176.98,177.12,7058.0,165.5563,165.6124,165.4628,165.5937,7058.0
2021-10-20 12:25:00,177.13,177.15,177.02,177.06,5994.0,165.6031,165.6218,165.5002,165.5376,5994.0
2021-10-20 12:30:00,177.1,177.24,177.05,177.23,6490.0,165.575,165.7059,165.5283,165.6966,6490.0
2021-10-20 12:35:00,177.22,177.22,177.12,177.16,4901.0,165.6872,165.6872,165.5937,165.6311,4901.0
2021-10-20 12:40:00,177.17,177.19,176.99,177.02,8885.0,165.6405,165.6592,165.4722,165.5002,8885.0
2021-10-20 12:45:00,177.02,177.1,176.86,177.09,9974.0,165.5002,165.575,165.3506,165.5657,9974.0
2021-10-20 12:50:00,177.05,177.21,177.0,177.11,8044.0,165.5283,165.6779,165.4815,165.5844,8044.0
2021-10-20 12:55:00,177.09,177.1,176.97,177.02,6445.0,165.5657,165.575,165.4535,165.5002,6445.0
2021-10-20 13:00:00,177.01,177.04,176.82,176.9,6933.0,165.4909,165.5189,165.3132,165.388,6933.0
2021-10-20 13:05:00,176.91,176.91,176.58,176.6,8884.0,165.3974,165.3974,165.0889,165.1076,8884.0
2021-10-20 13:10:00,176.58,176.67,176.5,176.5,9114.0,165.0889,165.173,165.0141,165.0141,9114.0
2021-10-20 13:15:00,176.5,176.59,176.44,176.53,13843.0,165.0141,165.0982,164.958,165.0421,13843.0
2021-10-20 13:20:00,176.53,176.53,176.33,176.49,8210.0,165.0421,165.0421,164.8551,165.0047,8210.0
2021-10-20 13:25:00,176.5,176.58,176.43,176.48,9956.0,165.0141,165.0889,164.9486,164.9954,9956.0
2021-10-20 13:30:00,176.5,176.55,176.3,176.37,6889.0,165.0141,165.0608,164.8271,164.8925,6889.0
2021-10-20 13:35:00,176.38,176.43,176.34,176.34,7031.0,164.9019,164.9486,164.8645,164.8645,7031.0
2021-10-20 13:40:00,176.28,176.28,176.14,176.26,10938.0,164.8084,164.8084,164.6775,164.7897,10938.0
2021-10-20 13:45:00,176.27,176.27,176.16,176.23,8381.0,164.799,164.799,164.6962,164.7616,8381.0
2021-10-20 13:50:00,176.25,176.46,176.25,176.36,25058.0,164.7803,164.9767,164.7803,164.8832,25058.0
2021-10-20 13:55:00,176.35,176.53,176.33,176.51,12827.0,164.8738,165.0421,164.8551,165.0234,12827.0
2021-10-20 14:00:00,176.51,176.7,176.47,176.69,66783.0,165.0234,165.2011,164.986,165.1917,66783.0
2021-10-20 14:05:00,176.66,176.86,176.64,176.72,67161.0,165.1637,165.3506,165.145,165.2197,67161.0
2021-10-20 14:10:00,176.71,176.74,176.65,176.67,11977.0,165.2104,165.2384,165.1543,165.173,11977.0
2021-10-20 14:15:00,176.69,176.79,176.6,176.66,12077.0,165.1917,165.2852,165.1076,165.1637,12077.0
2021-10-20 14:20:00,176.66,176.76,176.58,176.64,15202.0,165.1637,165.2571,165.0889,165.145,15202.0
2021-10-20 14:25:00,176.67,176.77,176.65,176.68,7164.0,165.173,165.2665,165.1543,165.1824,7164.0
2021-10-20 14:30:00,176.68,176.74,176.65,176.69,7134.0,165.1824,165.2384,165.1543,165.1917,7134.0
2021-10-20 14:35:00,176.68,176.75,176.65,176.7,9437.0,165.1824,165.2478,165.1543,165.2011,9437.0
2021-10-20 14:40:00,176.69,176.77,176.64,176.65,94567.0,165.1917,165.2665,165.145,165.1543,94567.0
2021-10-20 14:45:00,176.65,176.74,176.65,176.69,9685.0,165.1543,165.2384,165.1543,165.1917,9685.0
2021-10-20 14:50:00,176.67,176.79,176.64,176.76,16014.0,165.173,165.2852,165.145,165.2571,16014.0
2021-10-20 14:55:00,176.75,176.81,176.64,176.67,17438.0,165.2478,165.3039,165.145,165.173,17438.0
2021-10-20 15:00:00,176.69,176.71,176.51,176.51,11114.0,165.1917,165.2104,165.0234,165.0234,11114.0
2021-10-20 15:05:00,176.53,176.65,176.52,176.62,16612.0,165.0421,165.1543,165.0328,165.1263,16612.0
2021-10-20 15:10:00,176.6,176.66,176.59,176.66,15106.0,165.1076,165.1637,165.0982,165.1637,15106.0
2021-10-20 15:15:00,176.66,176.73,176.64,176.71,12920.0,165.1637,165.2291,165.145,165.2104,12920.0
2021-10-20 15:20:00,176.72,176.73,176.64,176.68,18937.0,165.2197,165.2291,165.145,165.1824,18937.0
2021-10-20 15:25:00,176.67,176.72,176.64,176.7,11205.0,165.173,165.2197,165.145,165.2011,11205.0
2021-10-20 15:30:00,176.68,176.72,176.61,176.71,19690.0,165.1824,165.2197,165.1169,165.2104,19690.0
2021-10-20 15:35:00,176.7,176.7,176.63,176.65,21770.0,165.2011,165.2011,165.1356,165.1543,21770.0
2021-10-20 15:40:00,176.67,176.87,176.66,176.81,18042.0,165.173,165.36,165.1637,165.3039,18042.0
2021-10-20 15:45:00,176.82,177.01,176.8,176.8,19790.0,165.3132,165.4909,165.2945,165.2945,19790.0
2021-10-20 15:50:00,176.78,176.85,176.63,176.7,80896.0,165.2758,165.3413,165.1356,165.2011,80896.0
2021-10-20 15:55:00,176.69,176.98,176.64,176.98,137362.0,165.1917,165.4628,165.145,165.4628,137362.0
2021-10-21 09:30:00,176.57,177.26,176.14,177.16,92718.0,165.0795,165.7246,164.6775,165.6311,92718.0
2021-10-21 09:35:00,177.16,177.26,176.73,176.94,8263.0,165.6311,165.7246,165.2291,165.4254,8263.0
2021-10-21 09:40:00,176.9,177.23,176.71,177.16,19047.0,165.388,165.6966,165.2104,165.6311,19047.0
2021-10-21 09:45:00,177.2,177.33,176.73,176.73,12303.0,165.6685,165.7901,165.2291,165.2291,12303.0
2021-10-21 09:50:00,176.76,177.07,176.76,176.89,7337.0,165.2571,165.547,165.2571,165.3787,7337.0
2021-10-21 09:55:00,176.84,177.21,176.83,176.98,63938.0,165.3319,165.6779,165.3226,165.4628,63938.0
2021-10-21 10:00:00,176.92,177.04,176.83,176.92,18265.0,165.4067,165.5189,165.3226,165.4067,18265.0
2021-10-21 10:05:00,176.91,177.15,176.84,177.09,16605.0,165.3974,165.6218,165.3319,165.5657,16605.0
2021-10-21 10:10:00,177.08,177.1,176.83,176.91,9326.0,165.5563,165.575,165.3226,165.3974,9326.0
2021-10-21 10:15:00,176.92,176.99,176.83,176.87,17430.0,165.4067,165.4722,165.3226,165.36,17430.0
2021-10-21 10:20:00,176.88,176.99,176.79,176.85,41570.0,165.3693,165.4722,165.2852,165.3413,41570.0
2021-10-21 10:25:00,176.89,176.98,176.84,176.96,10992.0,165.3787,165.4628,165.3319,165.4441,10992.0
2021-10-21 10:30:00,176.98,177.04,176.91,176.95,19379.0,165.4628,165.5189,165.3974,165.4348,19379.0
2021-10-21 10:35:00,176.9,176.99,176.83,176.85,19495.0,165.388,165.4722,165.3226,165.3413,19495.0
2021-10-21 10:40:00,176.89,176.97,176.81,176.91,18330.0,165.3787,165.4535,165.3039,165.3974,18330.0
2021-10-21 10:45:00,176.89,176.95,176.84,176.93,12467.0,165.3787,165.4348,165.3319,165.4161,12467.0
2021-10-21 10:50:00,176.92,177.0,176.86,176.89,9187.0,165.4067,165.4815,165.3506,165.3787,9187.0
2021-10-21 10:55:00,176.91,176.91,176.8,176.84,32785.0,165.3974,165.3974,165.2945,165.3319,32785.0
2021-10-21 11:00:00,176.84,177.14,176.81,177.06,60537.0,165.3319,165.6124,165.3039,165.5376,60537.0
2021-10-21 11:05:00,176.92,177.03,176.85,177.01,10071.0,165.4067,165.5096,165.3413,165.4909,10071.0
2021-10-21 11:10:00,177.07,177.22,177.07,177.19,8876.0,165.547,165.6872,165.547,165.6592,8876.0
2021-10-21 11:15:00,177.21,177.21,176.95,176.97,8557.0,165.6779,165.6779,165.4348,165.4535,8557.0
2021-10-21 11:20:00,176.99,176.99,176.72,176.74,48318.0,165.4722,165.4722,165.2197,165.2384,48318.0
2021-10-21 11:25:00,176.71,176.81,176.54,176.57,9579.0,165.2104,165.3039,165.0515,165.0795,9579.0
2021-10-21 11:30:00,176.58,176.65,176.49,176.56,16621.0,165.0889,165.1543,165.0047,165.0702,16621.0
2021-10-21 11:35:00,176.56,176.74,176.52,176.68,11349.0,165.0702,165.2384,165.0328,165.1824,11349.0
2021-10-21 11:40:00,176.67,176.77,176.58,176.67,7756.0,165.173,165.2665,165.0889,165.173,7756.0
2021-10-21 11:45:00,176.64,176.86,176.64,176.78,8363.0,165.145,165.3506,165.145,165.2758,8363.0
2021-10-21 11:50:00,176.85,176.95,176.82,176.85,35907.0,165.3413,165.4348,165.3132,165.3413,35907.0
2021-10-21 11:55:00,176.87,176.96,176.84,176.85,26913.0,165.36,165.4441,165.3319,165.3413,26913.0
2021-10-21 12:00:00,176.87,177.0,176.87,176.99,6831.0,165.36,165.4815,165.36,165.4722,6831.0
2021-10-21 12:05:00,177.02,177.07,176.85,177.05,14983.0,165.5002,165.547,165.3413,165.5283,14983.0
2021-10-21 12:10:00,177.04,177.08,176.96,177.08,9300.0,165.5189,165.5563,165.4441,165.5563,9300.0
2021-10-21 12:15:00,177.09,177.13,177.04,177.13,6457.0,165.5657,165.6031,165.5189,165.6031,6457.0
2021-10-21 12:20:00,177.12,177.25,177.05,177.16,6594.0,165.5937,165.7153,165.5283,165.6311,6594.0
2021-10-21 12:25:00,177.15,177.17,177.08,177.14,4411.0,165.6218,165.6405,165.5563,165.6124,4411.0
2021-10-21 12:30:00,177.18,177.22,177.04,177.11,11322.0,165.6498,165.6872,165.5189,165.5844,11322.0
2021-10-21 12:35:00,177.06,177.11,176.98,177.0,6311.0,165.5376,165.5844,165.4628,165.4815,6311.0
2021-10-21 12:40:00,177.01,177.07,177.0,177.05,4560.0,165.4909,165.547,165.4815,165.5283,4560.0
2021-10-21 12:45:00,177.06,177.13,176.9,176.94,6098.0,165.5376,165.6031,165.388,165.4254,6098.0
2021-10-21 12:50:00,177.0,177.14,176.97,177.14,6009.0,165.4815,165.6124,165.4535,165.6124,6009.0
2021-10-21 12:55:00,177.16,177.32,177.15,177.19,7001.0,165.6311,165.7807,165.6218,165.6592,7001.0
2021-10-21 13:00:00,177.19,177.29,177.19,177.26,3900.0,165.6592,165.7527,165.6592,165.7246,3900.0
2021-10-21 13:05:00,177.26,177.27,177.21,177.26,5074.0,165.7246,165.734,165.6779,165.7246,5074.0
2021-10-21 13:10:00,177.26,177.3,177.19,177.26,7329.0,165.7246,165.762,165.6592,165.7246,7329.0
2021-10-21 13:15:00,177.25,177.34,177.22,177.29,7271.0,165.7153,165.7994,165.6872,165.7527,7271.0
2021-10-21 13:20:00,177.3,177.34,177.29,177.3,5404.0,165.762,165.7994,165.7527,165.762,5404.0
2021-10-21 13:25:00,177.3,177.44,177.29,177.41,4735.0,165.762,165.8929,165.7527,165.8648,4735.0
2021-10-21 13:30:00,177.42,177.6,177.41,177.58,9739.0,165.8742,166.0425,165.8648,166.0238,9739.0
2021-10-21 13:35:00,177.58,177.6,177.5,177.55,4140.0,166.0238,166.0425,165.949,165.9957,4140.0
2021-10-21 13:40:00,177.56,177.73,177.54,177.67,10106.0,166.0051,166.164,165.9864,166.1079,10106.0
2021-10-21 13:45:00,177.65,177.82,177.65,177.78,14261.0,166.0892,166.2482,166.0892,166.2108,14261.0
2021-10-21 13:50:00,177.82,177.82,177.57,177.57,6217.0,166.2482,166.2482,166.0144,166.0144,6217.0
2021-10-21 13:55:00,177.58,177.63,177.51,177.62,4291.0,166.0238,166.0705,165.9583,166.0612,4291.0
2021-10-21 14:00:00,177.63,177.76,177.61,177.75,14771.0,166.0705,166.1921,166.0518,166.1827,14771.0
2021-10-21 14:05:00,177.78,177.8,177.71,177.74,7388.0,166.2108,166.2295,166.1453,166.1734,7388.0
2021-10-21 14:10:00,177.72,177.73,177.6,177.69,6043.0,166.1547,166.164,166.0425,166.1266,6043.0
2021-10-21 14:15:00,177.69,178.0,177.69,177.95,16401.0,166.1266,166.4165,166.1266,166.3697,16401.0
2021-10-21 14:20:00,177.94,177.99,177.82,177.93,10625.0,166.3604,166.4071,166.2482,166.351,10625.0
2021-10-21 14:25:00,177.9,177.98,177.84,177.87,4771.0,166.323,166.3978,166.2669,166.2949,4771.0
2021-10-21 14:30:00,177.85,177.98,177.84,177.96,7489.0,166.2762,166.3978,166.2669,166.3791,7489.0
2021-10-21 14:35:00,177.95,177.96,177.8,177.82,7717.0,166.3697,166.3791,166.2295,166.2482,7717.0
2021-10-21 14:40:00,177.85,177.85,177.73,177.73,5786.0,166.2762,166.2762,166.164,166.164,5786.0
2021-10-21 14:45:00,177.7,177.75,177.66,177.73,11836.0,166.136,166.1827,166.0986,166.164,11836.0
2021-10-21 14:50:00,177.75,177.83,177.73,177.82,10831.0,166.1827,166.2575,166.164,166.2482,10831.0
2021-10-21 14:55:00,177.82,177.87,177.79,177.87,9986.0,166.2482,166.2949,166.2201,166.2949,9986.0
2021-10-21 15:00:00,177.87,178.01,177.84,177.98,13396.0,166.2949,166.4258,166.2669,166.3978,13396.0
2021-10-21 15:05:00,178.0,178.01,177.94,177.95,11765.0,166.4165,166.4258,166.3604,166.3697,11765.0
2021-10-21 15:10:00,177.94,178.05,177.94,178.01,11257.0,166.3604,166.4632,166.3604,166.4258,11257.0
2021-10-21 15:15:00,178.01,178.2,178.01,178.18,11346.0,166.4258,166.6034,166.4258,166.5847,11346.0
2021-10-21 15:20:00,178.17,178.43,178.17,178.3,37023.0,166.5754,166.8185,166.5754,166.6969,37023.0
2021-10-21 15:25:00,178.35,178.48,178.32,178.48,13050.0,166.7437,166.8652,166.7156,166.8652,13050.0
2021-10-21 15:30:00,178.5,178.54,178.47,178.47,17390.0,166.8839,166.9213,166.8559,166.8559,17390.0
2021-10-21 15:35:00,178.46,178.49,178.26,178.28,16369.0,166.8465,166.8746,166.6595,166.6782,16369.0
2021-10-21 15:40:00,178.28,178.43,178.26,178.43,97779.0,166.6782,166.8185,166.6595,166.8185,97779.0
2021-10-21 15:45:00,178.45,178.51,178.38,178.48,37772.0,166.8372,166.8933,166.7717,166.8652,37772.0
2021-10-21 15:50:00,178.48,178.84,178.46,178.81,101215.0,166.8652,167.2018,166.8465,167.1737,101215.0
2021-10-21 15:55:00,178.81,179.05,178.66,178.8,113264.0,167.1737,167.3981,167.0335,167.1644,113264.0
2021-10-22 09:30:00,179.09,179.49,178.84,179.3,43486.0,167.4355,167.8095,167.2018,167.6319,43486.0
2021-10-22 09:35:00,179.43,180.56,179.34,180.56,26070.0,167.7534,168.8099,167.6693,168.8099,26070.0
2021-10-22 09:40:00,180.6,180.77,180.21,180.39,28789.0,168.8473,169.0062,168.4826,168.6509,28789.0
2021-10-22 09:45:00,180.45,180.62,180.14,180.34,64174.0,168.707,168.866,168.4172,168.6042,64174.0
2021-10-22 09:50:00,180.34,180.34,179.74,179.81,32213.0,168.6042,168.6042,168.0432,168.1087,32213.0
2021-10-22 09:55:00,179.82,180.32,179.69,180.13,34710.0,168.118,168.5855,167.9965,168.4078,34710.0
2021-10-22 10:00:00,180.14,180.28,179.99,180.09,40078.0,168.4172,168.5481,168.277,168.3704,40078.0
2021-10-22 10:05:00,180.15,180.15,179.97,180.0,8754.0,168.4265,168.4265,168.2583,168.2863,8754.0
2021-10-22 10:10:00,180.0,180.05,179.8,179.85,17332.0,168.2863,168.333,168.0993,168.1461,17332.0
2021-10-22 10:15:00,179.85,180.15,179.85,180.05,5055.0,168.1461,168.4265,168.1461,168.333,5055.0
2021-10-22 10:20:00,180.1,180.25,179.86,180.2,33864.0,168.3798,168.52,168.1554,168.4733,33864.0
2021-10-22 10:25:00,180.2,180.26,179.99,180.03,12673.0,168.4733,168.5294,168.277,168.3143,12673.0
2021-10-22 10:30:00,180.06,180.06,179.76,180.03,17693.0,168.3424,168.3424,168.0619,168.3143,17693.0
2021-10-22 10:35:00,180.04,180.09,179.84,179.85,22194.0,168.3237,168.3704,168.1367,168.1461,22194.0
2021-10-22 10:40:00,179.88,179.89,179.72,179.86,34865.0,168.1741,168.1835,168.0245,168.1554,34865.0
2021-10-22 10:45:00,179.92,179.99,179.72,179.78,7700.0,168.2115,168.277,168.0245,168.0806,7700.0
2021-10-22 10:50:00,179.81,179.89,179.61,179.64,17587.0,168.1087,168.1835,167.9217,167.9497,17587.0
2021-10-22 10:55:00,179.68,179.84,179.65,179.68,7893.0,167.9871,168.1367,167.9591,167.9871,7893.0
2021-10-22 11:00:00,179.71,179.86,179.68,179.72,9415.0,168.0152,168.1554,167.9871,168.0245,9415.0
2021-10-22 11:05:00,179.75,179.86,179.68,179.81,7436.0,168.0526,168.1554,167.9871,168.1087,7436.0
2021-10-22 11:10:00,179.79,179.8,179.44,179.44,8752.0,168.09,168.0993,167.7627,167.7627,8752.0
2021-10-22 11:15:00,179.43,179.47,179.01,179.17,9162.0,167.7534,167.7908,167.3607,167.5103,9162.0
2021-10-22 11:20:00,179.2,179.24,178.54,178.55,11815.0,167.5384,167.5758,166.9213,166.9307,11815.0
2021-10-22 11:25:00,178.52,178.56,178.3,178.44,14736.0,166.9026,166.94,166.6969,166.8278,14736.0
2021-10-22 11:30:00,178.4,178.46,178.23,178.24,11113.0,166.7904,166.8465,166.6315,166.6408,11113.0
2021-10-22 11:35:00,178.28,178.28,177.68,177.91,85955.0,166.6782,166.6782,166.1173,166.3323,85955.0
2021-10-22 11:40:00,177.86,178.12,177.77,178.02,47181.0,166.2856,166.5286,166.2014,166.4352,47181.0
2021-10-22 11:45:00,178.03,178.07,177.7,177.82,31815.0,166.4445,166.4819,166.136,166.2482,31815.0
2021-10-22 11:50:00,177.79,178.08,177.74,178.08,28786.0,166.2201,166.4912,166.1734,166.4912,28786.0
2021-10-22 11:55:00,178.05,178.44,178.02,178.39,5973.0,166.4632,166.8278,166.4352,166.7811,5973.0
2021-10-22 12:00:00,178.39,178.56,178.2,178.56,18776.0,166.7811,166.94,166.6034,166.94,18776.0
2021-10-22 12:05:00,178.57,178.72,178.49,178.7,7585.0,166.9494,167.0896,166.8746,167.0709,7585.0
2021-10-22 12:10:00,178.7,178.75,178.54,178.74,6206.0,167.0709,167.1176,166.9213,167.1083,6206.0
2021-10-22 12:15:00,178.7,178.73,178.58,178.63,5191.0,167.0709,167.0989,166.9587,167.0055,5191.0
2021-10-22 12:20:00,178.63,178.64,178.46,178.59,6333.0,167.0055,167.0148,166.8465,166.9681,6333.0
2021-10-22 12:25:00,178.57,178.72,178.52,178.66,3951.0,166.9494,167.0896,166.9026,167.0335,3951.0
2021-10-22 12:30:00,178.69,178.7,178.43,178.43,11572.0,167.0615,167.0709,166.8185,166.8185,11572.0
2021-10-22 12:35:00,178.45,178.54,178.35,178.49,6379.0,166.8372,166.9213,166.7437,166.8746,6379.0
2021-10-22 12:40:00,178.46,178.64,178.36,178.55,15028.0,166.8465,167.0148,166.753,166.9307,15028.0
2021-10-22 12:45:00,178.51,178.65,178.41,178.63,15088.0,166.8933,167.0242,166.7998,167.0055,15088.0
2021-10-22 12:50:00,178.63,178.72,178.54,178.72,12288.0,167.0055,167.0896,166.9213,167.0896,12288.0
2021-10-22 12:55:00,178.78,178.84,178.54,178.6,11454.0,167.1457,167.2018,166.9213,166.9774,11454.0
2021-10-22 13:00:00,178.59,178.7,178.55,178.64,5349.0,166.9681,167.0709,166.9307,167.0148,5349.0
2021-10-22 13:05:00,178.66,178.95,178.65,178.95,4327.0,167.0335,167.3046,167.0242,167.3046,4327.0
2021-10-22 13:10:00,178.95,178.97,178.81,178.87,5301.0,167.3046,167.3233,167.1737,167.2298,5301.0
2021-10-22 13:15:00,178.83,178.95,178.81,178.9,6570.0,167.1924,167.3046,167.1737,167.2579,6570.0
2021-10-22 13:20:00,178.9,179.04,178.89,179.0,4186.0,167.2579,167.3888,167.2485,167.3514,4186.0
2021-10-22 13:25:00,179.05,179.11,178.93,178.99,3400.0,167.3981,167.4542,167.2859,167.342,3400.0
2021-10-22 13:30:00,178.92,179.03,178.82,179.01,5829.0,167.2766,167.3794,167.1831,167.3607,5829.0
2021-10-22 13:35:00,178.99,179.05,178.94,178.96,6613.0,167.342,167.3981,167.2953,167.314,6613.0
2021-10-22 13:40:00,178.93,178.99,178.71,178.74,8273.0,167.2859,167.342,167.0802,167.1083,8273.0
2021-10-22 13:45:00,178.74,178.79,178.65,178.66,6686.0,167.1083,167.155,167.0242,167.0335,6686.0
2021-10-22 13:50:00,178.63,178.91,178.6,178.81,7937.0,167.0055,167.2672,166.9774,167.1737,7937.0
2021-10-22 13:55:00,178.76,178.79,178.61,178.65,8985.0,167.127,167.155,166.9868,167.0242,8985.0
2021-10-22 14:00:00,178.62,178.89,178.62,178.89,7403.0,166.9961,167.2485,166.9961,167.2485,7403.0
2021-10-22 14:05:00,178.87,179.02,178.78,178.98,9492.0,167.2298,167.3701,167.1457,167.3327,9492.0
2021-10-22 14:10:00,178.95,178.97,178.87,178.88,7072.0,167.3046,167.3233,167.2298,167.2392,7072.0
2021-10-22 14:15:00,178.92,179.02,178.86,178.98,12069.0,167.2766,167.3701,167.2205,167.3327,12069.0
2021-10-22 14:20:00,178.98,179.07,178.94,178.97,6121.0,167.3327,167.4168,167.2953,167.3233,6121.0
2021-10-22 14:25:00,178.96,179.13,178.95,179.11,6336.0,167.314,167.4729,167.3046,167.4542,6336.0
2021-10-22 14:30:00,179.1,179.28,179.1,179.16,11102.0,167.4449,167.6132,167.4449,167.501,11102.0
2021-10-22 14:35:00,179.16,179.24,179.1,179.12,7880.0,167.501,167.5758,167.4449,167.4636,7880.0
2021-10-22 14:40:00,179.12,179.16,179.06,179.08,7788.0,167.4636,167.501,167.4075,167.4262,7788.0
2021-10-22 14:45:00,179.06,179.09,179.01,179.06,9950.0,167.4075,167.4355,167.3607,167.4075,9950.0
2021-10-22 14:50:00,179.06,179.07,178.83,178.84,12075.0,167.4075,167.4168,167.1924,167.2018,12075.0
2021-10-22 14:55:00,178.87,178.87,178.73,178.76,11293.0,167.2298,167.2298,167.0989,167.127,11293.0
2021-10-22 15:00:00,178.76,178.76,178.64,178.71,12602.0,167.127,167.127,167.0148,167.0802,12602.0
2021-10-22 15:05:00,178.76,178.9,178.74,178.85,10821.0,167.127,167.2579,167.1083,167.2111,10821.0
2021-10-22 15:10:00,178.83,178.83,178.71,178.71,7079.0,167.1924,167.1924,167.0802,167.0802,7079.0
2021-10-22 15:15:00,178.74,178.84,178.52,178.54,8613.0,167.1083,167.2018,166.9026,166.9213,8613.0
2021-10-22 15:20:00,178.56,178.65,178.39,178.41,14547.0,166.94,167.0242,166.7811,166.7998,14547.0
2021-10-22 15:25:00,178.37,178.55,178.28,178.49,16349.0,166.7624,166.9307,166.6782,166.8746,16349.0
2021-10-22 15:30:00,178.52,178.88,178.52,178.84,12439.0,166.9026,167.2392,166.9026,167.2018,12439.0
2021-10-22 15:35:00,178.87,178.87,178.56,178.63,15599.0,167.2298,167.2298,166.94,167.0055,15599.0
2021-10-22 15:40:00,178.59,178.61,178.47,178.53,14989.0,166.9681,166.9868,166.8559,166.912,14989.0
2021-10-22 15:45:00,178.52,178.6,178.38,178.44,22299.0,166.9026,166.9774,166.7717,166.8278,22299.0
2021-10-22 15:50:00,178.47,178.78,178.44,178.62,63991.0,166.8559,167.1457,166.8278,166.9961,63991.0
2021-10-22 15:55:00,178.56,178.64,178.35,178.39,109511.0,166.94,167.0148,166.7437,166.7811,109511.0
2021-10-25 09:30:00,178.59,180.15,178.42,179.99,99066.0,166.9681,168.4265,166.8091,168.277,99066.0
2021-10-25 09:35:00,179.98,180.02,179.53,179.85,30273.0,168.2676,168.305,167.8469,168.1461,30273.0
2021-10-25 09:40:00,179.86,179.86,179.27,179.39,37128.0,168.1554,168.1554,167.6038,167.716,37128.0
2021-10-25 09:45:00,179.41,179.9,179.33,179.88,31262.0,167.7347,168.1928,167.6599,168.1741,31262.0
2021-10-25 09:50:00,179.83,180.13,179.69,180.05,23119.0,168.1274,168.4078,167.9965,168.333,23119.0
2021-10-25 09:55:00,180.04,180.38,179.77,179.82,50573.0,168.3237,168.6416,168.0713,168.118,50573.0
2021-10-25 10:00:00,180.0,180.12,179.73,179.79,39797.0,168.2863,168.3985,168.0339,168.09,39797.0
2021-10-25 10:05:00,179.8,179.99,179.66,179.99,30509.0,168.0993,168.277,167.9684,168.277,30509.0
2021-10-25 10:10:00,179.94,180.1,179.79,180.07,28217.0,168.2302,168.3798,168.09,168.3517,28217.0
2021-10-25 10:15:00,180.13,180.27,180.03,180.05,12824.0,168.4078,168.5387,168.3143,168.333,12824.0
2021-10-25 10:20:00,180.08,180.18,179.81,180.03,13765.0,168.3611,168.4546,168.1087,168.3143,13765.0
2021-10-25 10:25:00,180.09,180.25,179.97,180.11,12458.0,168.3704,168.52,168.2583,168.3891,12458.0
2021-10-25 10:30:00,180.08,180.15,179.84,180.06,15481.0,168.3611,168.4265,168.1367,168.3424,15481.0
2021-10-25 10:35:00,180.03,180.09,179.83,180.06,20174.0,168.3143,168.3704,168.1274,168.3424,20174.0
2021-10-25 10:40:00,180.11,180.23,180.03,180.09,11380.0,168.3891,168.5013,168.3143,168.3704,11380.0
2021-10-25 10:45:00,180.08,180.11,179.88,180.0,12420.0,168.3611,168.3891,168.1741,168.2863,12420.0
2021-10-25 10:50:00,180.02,180.17,179.99,180.09,12121.0,168.305,168.4452,168.277,168.3704,12121.0
2021-10-25 10:55:00,180.09,180.28,179.9,179.93,12694.0,168.3704,168.5481,168.1928,168.2209,12694.0
2021-10-25 11:00:00,179.97,179.98,179.82,179.95,8600.0,168.2583,168.2676,168.118,168.2396,8600.0
2021-10-25 11:05:00,179.93,180.1,179.9,180.09,13612.0,168.2209,168.3798,168.1928,168.3704,13612.0
2021-10-25 11:10:00,180.1,180.31,180.05,180.22,22530.0,168.3798,168.5761,168.333,168.492,22530.0
2021-10-25 11:15:00,180.23,180.34,180.02,180.04,29090.0,168.5013,168.6042,168.305,168.3237,29090.0
2021-10-25 11:20:00,180.02,180.28,180.0,180.25,23360.0,168.305,168.5481,168.2863,168.52,23360.0
2021-10-25 11:25:00,180.25,180.41,180.2,180.41,9931.0,168.52,168.6696,168.4733,168.6696,9931.0
2021-10-25 11:30:00,180.43,180.7,180.41,180.53,40971.0,168.6883,168.9407,168.6696,168.7818,40971.0
2021-10-25 11:35:00,180.54,180.73,180.39,180.39,16550.0,168.7912,168.9688,168.6509,168.6509,16550.0
2021-10-25 11:40:00,180.39,180.53,180.32,180.35,14792.0,168.6509,168.7818,168.5855,168.6135,14792.0
2021-10-25 11:45:00,180.33,180.36,180.2,180.23,3700.0,168.5948,168.6229,168.4733,168.5013,3700.0
2021-10-25 11:50:00,180.24,180.37,180.18,180.32,18643.0,168.5107,168.6322,168.4546,168.5855,18643.0
2021-10-25 11:55:00,180.31,180.31,180.21,180.23,9526.0,168.5761,168.5761,168.4826,168.5013,9526.0
2021-10-25 12:00:00,180.22,180.49,180.18,180.43,11851.0,168.492,168.7444,168.4546,168.6883,11851.0
2021-10-25 12:05:00,180.41,180.63,180.39,180.51,11354.0,168.6696,168.8753,168.6509,168.7631,11354.0
2021-10-25 12:10:00,180.54,180.54,180.38,180.46,20797.0,168.7912,168.7912,168.6416,168.7164,20797.0
2021-10-25 12:15:00,180.41,180.52,180.4,180.45,11641.0,168.6696,168.7725,168.6603,168.707,11641.0
2021-10-25 12:20:00,180.46,180.59,180.43,180.51,13336.0,168.7164,168.8379,168.6883,168.7631,13336.0
2021-10-25 12:25:00,180.55,180.62,180.5,180.6,6432.0,168.8005,168.866,168.7538,168.8473,6432.0
2021-10-25 12:30:00,180.58,180.58,180.45,180.51,10575.0,168.8286,168.8286,168.707,168.7631,10575.0
2021-10-25 12:35:00,180.55,180.64,180.51,180.64,6899.0,168.8005,168.8847,168.7631,168.8847,6899.0
2021-10-25 12:40:00,180.62,180.66,180.56,180.65,4959.0,168.866,168.9034,168.8099,168.894,4959.0
2021-10-25 12:45:00,180.65,180.65,180.52,180.54,7618.0,168.894,168.894,168.7725,168.7912,7618.0
2021-10-25 12:50:00,180.55,180.59,180.46,180.55,11504.0,168.8005,168.8379,168.7164,168.8005,11504.0
2021-10-25 12:55:00,180.57,180.68,180.57,180.63,9604.0,168.8192,168.922,168.8192,168.8753,9604.0
2021-10-25 13:00:00,180.66,180.73,180.65,180.7,8070.0,168.9034,168.9688,168.894,168.9407,8070.0
2021-10-25 13:05:00,180.69,180.82,180.64,180.82,10737.0,168.9314,169.0529,168.8847,169.0529,10737.0
2021-10-25 13:10:00,180.82,180.94,180.79,180.92,9666.0,169.0529,169.1651,169.0249,169.1464,9666.0
2021-10-25 13:15:00,180.89,180.99,180.85,180.86,6369.0,169.1184,169.2119,169.081,169.0903,6369.0
2021-10-25 13:20:00,180.84,180.93,180.82,180.87,8865.0,169.0716,169.1558,169.0529,169.0997,8865.0
2021-10-25 13:25:00,180.82,180.97,180.82,180.88,7630.0,169.0529,169.1932,169.0529,169.109,7630.0
2021-10-25 13:30:00,180.88,180.93,180.83,180.87,10743.0,169.109,169.1558,169.0623,169.0997,10743.0
2021-10-25 13:35:00,180.87,180.95,180.85,180.89,6255.0,169.0997,169.1745,169.081,169.1184,6255.0
2021-10-25 13:40:00,180.88,180.91,180.73,180.91,10982.0,169.109,169.1371,168.9688,169.1371,10982.0
2021-10-25 13:45:00,180.9,181.03,180.9,181.0,12595.0,169.1277,169.2493,169.1277,169.2212,12595.0
2021-10-25 13:50:00,181.0,181.1,180.94,180.95,11424.0,169.2212,169.3147,169.1651,169.1745,11424.0
2021-10-25 13:55:00,180.94,181.06,180.89,180.91,10458.0,169.1651,169.2773,169.1184,169.1371,10458.0
2021-10-25 14:00:00,180.88,181.04,180.87,181.04,10736.0,169.109,169.2586,169.0997,169.2586,10736.0
2021-10-25 14:05:00,181.05,181.1,180.99,181.01,11293.0,169.268,169.3147,169.2119,169.2306,11293.0
2021-10-25 14:10:00,181.0,181.0,180.8,180.82,11280.0,169.2212,169.2212,169.0342,169.0529,11280.0
2021-10-25 14:15:00,180.8,180.86,180.67,180.75,13718.0,169.0342,169.0903,168.9127,168.9875,13718.0
2021-10-25 14:20:00,180.72,180.87,180.72,180.78,12513.0,168.9594,169.0997,168.9594,169.0155,12513.0
2021-10-25 14:25:00,180.8,180.93,180.8,180.9,14918.0,169.0342,169.1558,169.0342,169.1277,14918.0
2021-10-25 14:30:00,180.92,180.94,180.84,180.87,12481.0,169.1464,169.1651,169.0716,169.0997,12481.0
2021-10-25 14:35:00,180.83,180.83,180.71,180.79,17172.0,169.0623,169.0623,168.9501,169.0249,17172.0
2021-10-25 14:40:00,180.8,180.86,180.61,180.63,26265.0,169.0342,169.0903,168.8566,168.8753,26265.0
2021-10-25 14:45:00,180.64,180.66,180.44,180.52,21377.0,168.8847,168.9034,168.6977,168.7725,21377.0
2021-10-25 14:50:00,180.54,180.65,180.52,180.61,13466.0,168.7912,168.894,168.7725,168.8566,13466.0
2021-10-25 14:55:00,180.59,180.64,180.46,180.51,21048.0,168.8379,168.8847,168.7164,168.7631,21048.0
2021-10-25 15:00:00,180.51,180.51,180.36,180.38,15144.0,168.7631,168.7631,168.6229,168.6416,15144.0
2021-10-25 15:05:00,180.39,180.56,180.39,180.56,13196.0,168.6509,168.8099,168.6509,168.8099,13196.0
2021-10-25 15:10:00,180.56,180.56,180.41,180.5,10171.0,168.8099,168.8099,168.6696,168.7538,10171.0
2021-10-25 15:15:00,180.5,180.51,180.37,180.39,7286.0,168.7538,168.7631,168.6322,168.6509,7286.0
2021-10-25 15:20:00,180.38,180.45,180.27,180.36,16073.0,168.6416,168.707,168.5387,168.6229,16073.0
2021-10-25 15:25:00,180.35,180.38,180.26,180.37,14950.0,168.6135,168.6416,168.5294,168.6322,14950.0
2021-10-25 15:30:00,180.36,180.4,180.28,180.34,17618.0,168.6229,168.6603,168.5481,168.6042,17618.0
2021-10-25 15:35:00,180.34,180.4,180.29,180.33,23694.0,168.6042,168.6603,168.5574,168.5948,23694.0
2021-10-25 15:40:00,180.31,180.38,180.18,180.38,25670.0,168.5761,168.6416,168.4546,168.6416,25670.0
2021-10-25 15:45:00,180.38,180.44,180.25,180.39,34318.0,168.6416,168.6977,168.52,168.6509,34318.0
2021-10-25 15:50:00,180.36,180.42,180.23,180.36,94371.0,168.6229,168.679,168.5013,168.6229,94371.0
2021-10-25 15:55:00,180.33,180.52,180.24,180.52,125045.0,168.5948,168.7725,168.5107,168.7725,125045.0
2021-10-26 09:30:00,181.97,182.23,180.71,182.02,61393.0,170.1281,170.3712,168.9501,170.1748,61393.0
2021-10-26 09:35:00,182.11,182.39,181.42,181.65,18549.0,170.259,170.5208,169.6139,169.8289,18549.0
2021-10-26 09:40:00,181.56,181.78,181.38,181.51,26109.0,169.7448,169.9505,169.5765,169.698,26109.0
2021-10-26 09:45:00,181.45,181.6,181.24,181.4,27406.0,169.6419,169.7822,169.4456,169.5952,27406.0
2021-10-26 09:50:00,181.41,181.55,181.38,181.53,25235.0,169.6045,169.7354,169.5765,169.7167,25235.0
2021-10-26 09:55:00,181.5,181.54,181.16,181.22,22564.0,169.6887,169.7261,169.3708,169.4269,22564.0
2021-10-26 10:00:00,181.24,181.54,181.02,181.31,31916.0,169.4456,169.7261,169.2399,169.5111,31916.0
2021-10-26 10:05:00,181.38,181.47,180.93,180.94,39545.0,169.5765,169.6606,169.1558,169.1651,39545.0
2021-10-26 10:10:00,180.98,181.43,180.81,181.43,45596.0,169.2025,169.6232,169.0436,169.6232,45596.0
2021-10-26 10:15:00,181.43,181.56,181.41,181.42,24168.0,169.6232,169.7448,169.6045,169.6139,24168.0
2021-10-26 10:20:00,181.41,181.77,181.38,181.58,9745.0,169.6045,169.9411,169.5765,169.7635,9745.0
2021-10-26 10:25:00,181.57,181.62,181.22,181.32,13007.0,169.7541,169.8009,169.4269,169.5204,13007.0
2021-10-26 10:30:00,181.42,181.44,181.23,181.4,16203.0,169.6139,169.6326,169.4363,169.5952,16203.0
2021-10-26 10:35:00,181.42,181.46,181.3,181.35,7646.0,169.6139,169.6513,169.5017,169.5484,7646.0
2021-10-26 10:40:00,181.36,181.43,181.21,181.24,6488.0,169.5578,169.6232,169.4176,169.4456,6488.0
2021-10-26 10:45:00,181.31,181.35,181.22,181.23,5959.0,169.5111,169.5484,169.4269,169.4363,5959.0
2021-10-26 10:50:00,181.21,181.44,181.21,181.36,4874.0,169.4176,169.6326,169.4176,169.5578,4874.0
2021-10-26 10:55:00,181.45,181.48,180.99,180.99,12501.0,169.6419,169.67,169.2119,169.2119,12501.0
2021-10-26 11:00:00,180.99,181.39,180.98,181.21,15353.0,169.2119,169.5858,169.2025,169.4176,15353.0
2021-10-26 11:05:00,181.18,181.23,180.99,180.99,8071.0,169.3895,169.4363,169.2119,169.2119,8071.0
2021-10-26 11:10:00,181.06,181.16,180.9,180.93,11324.0,169.2773,169.3708,169.1277,169.1558,11324.0
2021-10-26 11:15:00,180.89,181.13,180.86,180.95,17758.0,169.1184,169.3428,169.0903,169.1745,17758.0
2021-10-26 11:20:00,180.97,180.99,180.85,180.91,15521.0,169.1932,169.2119,169.081,169.1371,15521.0
2021-10-26 11:25:00,180.91,181.15,180.87,181.12,7090.0,169.1371,169.3615,169.0997,169.3334,7090.0
2021-10-26 11:30:00,181.12,181.42,180.9,180.92,21460.0,169.3334,169.6139,169.1277,169.1464,21460.0
2021-10-26 11:35:00,180.92,181.28,180.78,181.25,9808.0,169.1464,169.483,169.0155,169.455,9808.0
2021-10-26 11:40:00,181.25,181.45,181.25,181.45,14131.0,169.455,169.6419,169.455,169.6419,14131.0
2021-10-26 11:45:00,181.44,181.48,181.07,181.11,7776.0,169.6326,169.67,169.2867,169.3241,7776.0
2021-10-26 11:50:00,181.06,181.16,181.05,181.08,5979.0,169.2773,169.3708,169.268,169.296,5979.0
2021-10-26 11:55:00,181.07,181.07,180.83,180.84,7943.0,169.2867,169.2867,169.0623,169.0716,7943.0
2021-10-26 12:00:00,180.84,180.86,180.45,180.46,12163.0,169.0716,169.0903,168.707,168.7164,12163.0
2021-10-26 12:05:00,180.43,180.55,180.28,180.51,26504.0,168.6883,168.8005,168.5481,168.7631,26504.0
2021-10-26 12:10:00,180.49,180.66,180.45,180.66,30961.0,168.7444,168.9034,168.707,168.9034,30961.0
2021-10-26 12:15:00,180.67,180.74,180.5,180.7,9826.0,168.9127,168.9781,168.7538,168.9407,9826.0
2021-10-26 12:20:00,180.66,180.8,180.55,180.56,13035.0,168.9034,169.0342,168.8005,168.8099,13035.0
2021-10-26 12:25:00,180.54,180.54,180.17,180.18,15376.0,168.7912,168.7912,168.4452,168.4546,15376.0
2021-10-26 12:30:00,180.2,180.46,180.1,180.46,16558.0,168.4733,168.7164,168.3798,168.7164,16558.0
2021-10-26 12:35:00,180.49,180.5,180.21,180.28,10797.0,168.7444,168.7538,168.4826,168.5481,10797.0
2021-10-26 12:40:00,180.31,180.31,179.94,180.05,11372.0,168.5761,168.5761,168.2302,168.333,11372.0
2021-10-26 12:45:00,180.04,180.05,179.72,179.83,23332.0,168.3237,168.333,168.0245,168.1274,23332.0
2021-10-26 12:50:00,179.82,179.9,179.64,179.7,14826.0,168.118,168.1928,167.9497,168.0058,14826.0
2021-10-26 12:55:00,179.69,180.04,179.68,179.98,7767.0,167.9965,168.3237,167.9871,168.2676,7767.0
2021-10-26 13:00:00,180.02,180.16,179.86,180.14,6873.0,168.305,168.4359,168.1554,168.4172,6873.0
2021-10-26 13:05:00,180.11,180.24,180.1,180.17,11102.0,168.3891,168.5107,168.3798,168.4452,11102.0
2021-10-26 13:10:00,180.14,180.22,180.02,180.19,19314.0,168.4172,168.492,168.305,168.4639,19314.0
2021-10-26 13:15:00,180.2,180.2,180.08,180.1,3880.0,168.4733,168.4733,168.3611,168.3798,3880.0
2021-10-26 13:20:00,180.15,180.2,180.02,180.08,6436.0,168.4265,168.4733,168.305,168.3611,6436.0
2021-10-26 13:25:00,180.06,180.39,180.01,180.12,7488.0,168.3424,168.6509,168.2956,168.3985,7488.0
2021-10-26 13:30:00,180.06,180.5,180.06,180.35,9013.0,168.3424,168.7538,168.3424,168.6135,9013.0
2021-10-26 13:35:00,180.34,180.48,180.34,180.36,6426.0,168.6042,168.7351,168.6042,168.6229,6426.0
2021-10-26 13:40:00,180.36,180.36,180.01,180.07,7398.0,168.6229,168.6229,168.2956,168.3517,7398.0
2021-10-26 13:45:00,180.12,180.21,180.03,180.09,6865.0,168.3985,168.4826,168.3143,168.3704,6865.0
2021-10-26 13:50:00,180.13,180.25,180.0,180.04,15078.0,168.4078,168.52,168.2863,168.3237,15078.0
2021-10-26 13:55:00,180.03,180.29,180.0,180.25,6428.0,168.3143,168.5574,168.2863,168.52,6428.0
2021-10-26 14:00:00,180.26,180.52,180.26,180.52,7391.0,168.5294,168.7725,168.5294,168.7725,7391.0
2021-10-26 14:05:00,180.52,180.57,180.34,180.36,6920.0,168.7725,168.8192,168.6042,168.6229,6920.0
2021-10-26 14:10:00,180.33,180.49,180.26,180.48,6525.0,168.5948,168.7444,168.5294,168.7351,6525.0
2021-10-26 14:15:00,180.51,180.58,180.51,180.56,3378.0,168.7631,168.8286,168.7631,168.8099,3378.0
2021-10-26 14:20:00,180.51,180.53,180.26,180.26,20013.0,168.7631,168.7818,168.5294,168.5294,20013.0
2021-10-26 14:25:00,180.29,180.34,180.17,180.17,7791.0,168.5574,168.6042,168.4452,168.4452,7791.0
2021-10-26 14:30:00,180.22,180.44,180.19,180.36,6691.0,168.492,168.6977,168.4639,168.6229,6691.0
2021-10-26 14:35:00,180.33,180.39,180.19,180.2,8079.0,168.5948,168.6509,168.4639,168.4733,8079.0
2021-10-26 14:40:00,180.19,180.31,180.09,180.25,8553.0,168.4639,168.5761,168.3704,168.52,8553.0
2021-10-26 14:45:00,180.23,180.37,180.2,180.31,5768.0,168.5013,168.6322,168.4733,168.5761,5768.0
2021-10-26 14:50:00,180.35,180.44,180.27,180.27,40122.0,168.6135,168.6977,168.5387,168.5387,40122.0
2021-10-26 14:55:00,180.29,180.5,180.29,180.46,61950.0,168.5574,168.7538,168.5574,168.7164,61950.0
2021-10-26 15:00:00,180.49,180.74,180.49,180.71,11551.0,168.7444,168.9781,168.7444,168.9501,11551.0
2021-10-26 15:05:00,180.7,180.71,180.54,180.54,7884.0,168.9407,168.9501,168.7912,168.7912,7884.0
2021-10-26 15:10:00,180.53,180.54,180.39,180.49,10623.0,168.7818,168.7912,168.6509,168.7444,10623.0
2021-10-26 15:15:00,180.47,180.56,180.38,180.46,31090.0,168.7257,168.8099,168.6416,168.7164,31090.0
2021-10-26 15:20:00,180.46,180.49,180.37,180.41,23421.0,168.7164,168.7444,168.6322,168.6696,23421.0
2021-10-26 15:25:00,180.42,180.51,180.25,180.28,12170.0,168.679,168.7631,168.52,168.5481,12170.0
2021-10-26 15:30:00,180.3,180.36,180.25,180.33,9486.0,168.5668,168.6229,168.52,168.5948,9486.0
2021-10-26 15:35:00,180.34,180.42,180.29,180.31,14640.0,168.6042,168.679,168.5574,168.5761,14640.0
2021-10-26 15:40:00,180.3,180.41,180.26,180.39,19733.0,168.5668,168.6696,168.5294,168.6509,19733.0
2021-10-26 15:45:00,180.38,180.54,180.33,180.35,17899.0,168.6416,168.7912,168.5948,168.6135,17899.0
2021-10-26 15:50:00,180.31,180.31,179.97,180.15,32447.0,168.5761,168.5761,168.2583,168.4265,32447.0
2021-10-26 15:55:00,180.21,180.21,179.78,179.86,91031.0,168.4826,168.4826,168.0806,168.1554,91031.0
2021-10-27 09:30:00,175.01,175.01,173.2,173.6,192840.0,163.621,163.621,161.9288,162.3028,192840.0
2021-10-27 09:35:00,173.48,174.24,173.32,174.03,97128.0,162.1906,162.9011,162.041,162.7048,97128.0
2021-10-27 09:40:00,174.02,174.83,173.84,174.76,169929.0,162.6955,163.4527,162.5272,163.3873,169929.0
2021-10-27 09:45:00,174.65,174.9,174.07,174.24,104799.0,163.2845,163.5182,162.7422,162.9011,104799.0
2021-10-27 09:50:00,174.2,174.5,174.06,174.11,70647.0,162.8637,163.1442,162.7329,162.7796,70647.0
2021-10-27 09:55:00,174.11,174.18,172.84,173.06,184687.0,162.7796,162.845,161.5922,161.7979,184687.0
2021-10-27 10:00:00,173.1,173.6,172.23,172.33,144775.0,161.8353,162.3028,161.0219,161.1154,144775.0
2021-10-27 10:05:00,172.28,172.3,171.39,171.48,114034.0,161.0687,161.0874,160.2366,160.3207,114034.0
2021-10-27 10:10:00,171.5,172.04,171.04,171.48,120788.0,160.3394,160.8443,159.9094,160.3207,120788.0
2021-10-27 10:15:00,171.48,171.81,171.27,171.39,101442.0,160.3207,160.6293,160.1244,160.2366,101442.0
2021-10-27 10:20:00,171.39,172.07,171.18,171.89,44568.0,160.2366,160.8724,160.0403,160.7041,44568.0
2021-10-27 10:25:00,171.92,172.06,171.67,171.99,76929.0,160.7321,160.863,160.4984,160.7976,76929.0
2021-10-27 10:30:00,171.99,171.99,171.14,171.14,117435.0,160.7976,160.7976,160.0029,160.0029,117435.0
2021-10-27 10:35:00,171.17,171.18,170.47,170.75,83304.0,160.0309,160.0403,159.3765,159.6383,83304.0
2021-10-27 10:40:00,170.75,170.97,170.33,170.33,91913.0,159.6383,159.8439,159.2456,159.2456,91913.0
2021-10-27 10:45:00,170.37,170.61,170.0,170.43,54558.0,159.283,159.5074,158.9371,159.3391,54558.0
2021-10-27 10:50:00,170.46,170.91,170.45,170.91,61203.0,159.3671,159.7878,159.3578,159.7878,61203.0
2021-10-27 10:55:00,170.86,171.38,170.72,170.83,43860.0,159.7411,160.2273,159.6102,159.713,43860.0
2021-10-27 11:00:00,170.82,171.12,170.69,171.11,37388.0,159.7037,159.9842,159.5822,159.9748,37388.0
2021-10-27 11:05:00,171.1,171.54,171.03,171.54,40604.0,159.9655,160.3768,159.9,160.3768,40604.0
2021-10-27 11:10:00,171.56,171.92,171.54,171.8,68407.0,160.3955,160.7321,160.3768,160.6199,68407.0
2021-10-27 11:15:00,171.8,171.94,171.55,171.94,58112.0,160.6199,160.7508,160.3862,160.7508,58112.0
2021-10-27 11:20:00,171.93,172.42,171.86,172.24,46388.0,160.7415,161.1996,160.676,161.0313,46388.0
2021-10-27 11:25:00,172.21,172.35,171.79,172.34,44537.0,161.0032,161.1341,160.6106,161.1248,44537.0
2021-10-27 11:30:00,172.37,172.64,172.23,172.64,21464.0,161.1528,161.4053,161.0219,161.4053,21464.0
2021-10-27 11:35:00,172.68,172.85,172.34,172.52,27834.0,161.4427,161.6016,161.1248,161.2931,27834.0
2021-10-27 11:40:00,172.5,172.82,172.36,172.45,31190.0,161.2744,161.5735,161.1435,161.2276,31190.0
2021-10-27 11:45:00,172.46,172.64,172.35,172.45,34560.0,161.237,161.4053,161.1341,161.2276,34560.0
2021-10-27 11:50:00,172.5,172.68,172.37,172.61,26531.0,161.2744,161.4427,161.1528,161.3772,26531.0
2021-10-27 11:55:00,172.61,172.66,172.23,172.56,52533.0,161.3772,161.424,161.0219,161.3305,52533.0
2021-10-27 12:00:00,172.56,172.61,172.35,172.36,32557.0,161.3305,161.3772,161.1341,161.1435,32557.0
2021-10-27 12:05:00,172.33,172.57,172.25,172.33,22512.0,161.1154,161.3398,161.0406,161.1154,22512.0
2021-10-27 12:10:00,172.31,172.36,172.08,172.17,22490.0,161.0967,161.1435,160.8817,160.9658,22490.0
2021-10-27 12:15:00,172.21,172.25,171.9,171.96,27758.0,161.0032,161.0406,160.7134,160.7695,27758.0
2021-10-27 12:20:00,171.98,172.06,171.83,171.96,18384.0,160.7882,160.863,160.648,160.7695,18384.0
2021-10-27 12:25:00,171.98,172.25,171.98,172.25,20368.0,160.7882,161.0406,160.7882,161.0406,20368.0
2021-10-27 12:30:00,172.31,172.38,172.21,172.31,12609.0,161.0967,161.1622,161.0032,161.0967,12609.0
2021-10-27 12:35:00,172.32,172.36,171.88,171.88,27237.0,161.1061,161.1435,160.6947,160.6947,27237.0
2021-10-27 12:40:00,171.86,172.03,171.86,171.93,18944.0,160.676,160.835,160.676,160.7415,18944.0
2021-10-27 12:45:00,171.93,171.95,171.64,171.72,19322.0,160.7415,160.7602,160.4703,160.5451,19322.0
2021-10-27 12:50:00,171.72,171.72,171.27,171.27,57262.0,160.5451,160.5451,160.1244,160.1244,57262.0
2021-10-27 12:55:00,171.28,171.71,171.26,171.67,21618.0,160.1338,160.5358,160.1151,160.4984,21618.0
2021-10-27 13:00:00,171.64,171.87,171.62,171.73,18850.0,160.4703,160.6854,160.4516,160.5545,18850.0
2021-10-27 13:05:00,171.73,171.87,171.72,171.73,12518.0,160.5545,160.6854,160.5451,160.5545,12518.0
2021-10-27 13:10:00,171.72,171.74,171.58,171.7,46495.0,160.5451,160.5638,160.4142,160.5264,46495.0
2021-10-27 13:15:00,171.69,171.75,171.62,171.62,13426.0,160.5171,160.5732,160.4516,160.4516,13426.0
2021-10-27 13:20:00,171.61,171.8,171.57,171.74,19981.0,160.4423,160.6199,160.4049,160.5638,19981.0
2021-10-27 13:25:00,171.75,172.16,171.65,172.16,116950.0,160.5732,160.9565,160.4797,160.9565,116950.0
2021-10-27 13:30:00,172.17,172.28,172.1,172.1,10134.0,160.9658,161.0687,160.9004,160.9004,10134.0
2021-10-27 13:35:00,172.1,172.47,172.1,172.43,14404.0,160.9004,161.2463,160.9004,161.2089,14404.0
2021-10-27 13:40:00,172.42,172.62,172.41,172.6,17671.0,161.1996,161.3866,161.1902,161.3679,17671.0
2021-10-27 13:45:00,172.59,172.7,172.57,172.59,12838.0,161.3585,161.4614,161.3398,161.3585,12838.0
2021-10-27 13:50:00,172.55,172.8,172.54,172.8,10915.0,161.3211,161.5548,161.3118,161.5548,10915.0
2021-10-27 13:55:00,172.79,173.04,172.79,172.99,17842.0,161.5455,161.7792,161.5455,161.7325,17842.0
2021-10-27 14:00:00,173.0,173.07,172.74,172.8,23399.0,161.7418,161.8073,161.4988,161.5548,23399.0
2021-10-27 14:05:00,172.8,173.0,172.79,172.88,21159.0,161.5548,161.7418,161.5455,161.6296,21159.0
2021-10-27 14:10:00,172.93,173.01,172.7,172.73,15382.0,161.6764,161.7512,161.4614,161.4894,15382.0
2021-10-27 14:15:00,172.74,172.77,172.6,172.67,31322.0,161.4988,161.5268,161.3679,161.4333,31322.0
2021-10-27 14:20:00,172.65,172.9,172.59,172.71,31958.0,161.4146,161.6483,161.3585,161.4707,31958.0
2021-10-27 14:25:00,172.71,172.73,172.43,172.49,27792.0,161.4707,161.4894,161.2089,161.265,27792.0
2021-10-27 14:30:00,172.51,172.53,172.24,172.47,29588.0,161.2837,161.3024,161.0313,161.2463,29588.0
2021-10-27 14:35:00,172.45,172.51,172.34,172.47,35221.0,161.2276,161.2837,161.1248,161.2463,35221.0
2021-10-27 14:40:00,172.47,172.47,172.04,172.12,46818.0,161.2463,161.2463,160.8443,160.9191,46818.0
2021-10-27 14:45:00,172.1,172.18,171.84,171.91,34916.0,160.9004,160.9752,160.6573,160.7228,34916.0
2021-10-27 14:50:00,171.92,172.01,171.76,171.8,27921.0,160.7321,160.8163,160.5825,160.6199,27921.0
2021-10-27 14:55:00,171.8,171.88,171.71,171.81,32027.0,160.6199,160.6947,160.5358,160.6293,32027.0
2021-10-27 15:00:00,171.8,171.87,171.43,171.5,33442.0,160.6199,160.6854,160.274,160.3394,33442.0
2021-10-27 15:05:00,171.48,171.51,170.83,170.84,40276.0,160.3207,160.3488,159.713,159.7224,40276.0
2021-10-27 15:10:00,170.84,170.84,170.44,170.53,51634.0,159.7224,159.7224,159.3484,159.4326,51634.0
2021-10-27 15:15:00,170.52,170.89,170.51,170.56,41529.0,159.4232,159.7691,159.4139,159.4606,41529.0
2021-10-27 15:20:00,170.58,171.06,170.58,171.03,44135.0,159.4793,159.9281,159.4793,159.9,44135.0
2021-10-27 15:25:00,171.03,171.2,170.94,171.14,45610.0,159.9,160.059,159.8159,160.0029,45610.0
2021-10-27 15:30:00,171.13,171.2,170.84,171.13,49233.0,159.9935,160.059,159.7224,159.9935,49233.0
2021-10-27 15:35:00,171.13,171.3,170.99,171.18,47715.0,159.9935,160.1525,159.8626,160.0403,47715.0
2021-10-27 15:40:00,171.15,171.34,171.05,171.28,70783.0,160.0122,160.1899,159.9187,160.1338,70783.0
2021-10-27 15:45:00,171.27,171.33,170.69,170.69,88785.0,160.1244,160.1805,159.5822,159.5822,88785.0
2021-10-27 15:50:00,170.71,170.84,170.38,170.49,199415.0,159.6009,159.7224,159.2923,159.3952,199415.0
2021-10-27 15:55:00,170.49,170.59,170.28,170.47,287085.0,159.3952,159.4887,159.1988,159.3765,287085.0
2021-10-28 09:30:00,172.36,173.33,172.01,172.51,47714.0,161.1435,162.0504,160.8163,161.2837,47714.0
2021-10-28 09:35:00,172.5,173.1,172.18,172.98,43231.0,161.2744,161.8353,160.9752,161.7231,43231.0
2021-10-28 09:40:00,172.94,173.6,172.92,173.6,22888.0,161.6857,162.3028,161.667,162.3028,22888.0
2021-10-28 09:45:00,173.57,174.08,173.57,173.86,31658.0,162.2747,162.7516,162.2747,162.5459,31658.0
2021-10-28 09:50:00,173.85,173.88,173.31,173.45,19452.0,162.5365,162.5646,162.0317,162.1625,19452.0
2021-10-28 09:55:00,173.5,173.69,173.36,173.53,19960.0,162.2093,162.3869,162.0784,162.2373,19960.0
2021-10-28 10:00:00,173.57,173.8,173.52,173.7,28839.0,162.2747,162.4898,162.228,162.3963,28839.0
2021-10-28 10:05:00,173.68,173.96,173.36,173.93,27841.0,162.3776,162.6394,162.0784,162.6113,27841.0
2021-10-28 10:10:00,173.89,174.01,173.7,173.78,18881.0,162.5739,162.6861,162.3963,162.4711,18881.0
2021-10-28 10:15:00,173.81,173.92,173.41,173.81,16205.0,162.4991,162.602,162.1252,162.4991,16205.0
2021-10-28 10:20:00,173.79,174.17,173.79,174.03,13020.0,162.4804,162.8357,162.4804,162.7048,13020.0
2021-10-28 10:25:00,174.09,174.35,174.07,174.24,17525.0,162.7609,163.004,162.7422,162.9011,17525.0
2021-10-28 10:30:00,174.34,174.34,174.06,174.14,14109.0,162.9946,162.9946,162.7329,162.8076,14109.0
2021-10-28 10:35:00,174.13,174.29,173.95,174.13,17029.0,162.7983,162.9479,162.63,162.7983,17029.0
2021-10-28 10:40:00,174.11,174.13,173.62,173.73,15801.0,162.7796,162.7983,162.3215,162.4243,15801.0
2021-10-28 10:45:00,173.74,174.02,173.69,173.93,19568.0,162.4337,162.6955,162.3869,162.6113,19568.0
2021-10-28 10:50:00,173.9,174.12,173.74,174.05,13236.0,162.5833,162.7889,162.4337,162.7235,13236.0
2021-10-28 10:55:00,174.09,174.16,173.92,174.06,11880.0,162.7609,162.8263,162.602,162.7329,11880.0
2021-10-28 11:00:00,174.04,174.14,173.92,173.94,13455.0,162.7142,162.8076,162.602,162.6207,13455.0
2021-10-28 11:05:00,173.96,173.96,173.78,173.81,13004.0,162.6394,162.6394,162.4711,162.4991,13004.0
2021-10-28 11:10:00,173.82,173.87,173.58,173.64,5200.0,162.5085,162.5552,162.2841,162.3402,5200.0
2021-10-28 11:15:00,173.65,173.8,173.45,173.8,12602.0,162.3495,162.4898,162.1625,162.4898,12602.0
2021-10-28 11:20:00,173.83,173.83,173.51,173.77,10371.0,162.5178,162.5178,162.2186,162.4617,10371.0
2021-10-28 11:25:00,173.74,173.81,173.47,173.47,15207.0,162.4337,162.4991,162.1812,162.1812,15207.0
2021-10-28 11:30:00,173.51,173.52,173.13,173.2,19016.0,162.2186,162.228,161.8634,161.9288,19016.0
2021-10-28 11:35:00,173.2,173.44,173.18,173.22,8058.0,161.9288,162.1532,161.9101,161.9475,8058.0
2021-10-28 11:40:00,173.22,173.38,173.14,173.26,8944.0,161.9475,162.0971,161.8727,161.9849,8944.0
2021-10-28 11:45:00,173.25,173.36,172.9,172.97,12243.0,161.9756,162.0784,161.6483,161.7138,12243.0
2021-10-28 11:50:00,173.0,173.05,172.8,172.96,11052.0,161.7418,161.7886,161.5548,161.7044,11052.0
2021-10-28 11:55:00,172.96,172.98,172.72,172.8,5651.0,161.7044,161.7231,161.4801,161.5548,5651.0
2021-10-28 12:00:00,172.77,172.94,172.76,172.94,5795.0,161.5268,161.6857,161.5175,161.6857,5795.0
2021-10-28 12:05:00,172.88,172.95,172.74,172.83,10946.0,161.6296,161.6951,161.4988,161.5829,10946.0
2021-10-28 12:10:00,172.88,172.92,172.78,172.9,4720.0,161.6296,161.667,161.5361,161.6483,4720.0
2021-10-28 12:15:00,172.87,172.89,172.57,172.61,12956.0,161.6203,161.639,161.3398,161.3772,12956.0
2021-10-28 12:20:00,172.68,172.75,172.62,172.62,10472.0,161.4427,161.5081,161.3866,161.3866,10472.0
2021-10-28 12:25:00,172.67,172.68,172.43,172.46,9146.0,161.4333,161.4427,161.2089,161.237,9146.0
2021-10-28 12:30:00,172.49,172.6,172.35,172.38,38312.0,161.265,161.3679,161.1341,161.1622,38312.0
2021-10-28 12:35:00,172.41,172.43,171.97,171.98,82441.0,161.1902,161.2089,160.7789,160.7882,82441.0
2021-10-28 12:40:00,171.96,172.3,171.94,172.19,17109.0,160.7695,161.0874,160.7508,160.9845,17109.0
2021-10-28 12:45:00,172.19,172.23,172.1,172.15,12879.0,160.9845,161.0219,160.9004,160.9471,12879.0
2021-10-28 12:50:00,172.17,172.17,171.81,171.87,12311.0,160.9658,160.9658,160.6293,160.6854,12311.0
2021-10-28 12:55:00,171.9,171.91,171.53,171.69,12930.0,160.7134,160.7228,160.3675,160.5171,12930.0
2021-10-28 13:00:00,171.73,171.94,171.73,171.87,12558.0,160.5545,160.7508,160.5545,160.6854,12558.0
2021-10-28 13:05:00,171.94,172.0,171.81,171.87,5917.0,160.7508,160.8069,160.6293,160.6854,5917.0
2021-10-28 13:10:00,171.87,172.05,171.78,171.96,8029.0,160.6854,160.8537,160.6012,160.7695,8029.0
2021-10-28 13:15:00,171.98,172.04,171.91,171.97,9178.0,160.7882,160.8443,160.7228,160.7789,9178.0
2021-10-28 13:20:00,171.95,172.03,171.8,171.8,4545.0,160.7602,160.835,160.6199,160.6199,4545.0
2021-10-28 13:25:00,171.84,172.1,171.84,172.09,6103.0,160.6573,160.9004,160.6573,160.8911,6103.0
2021-10-28 13:30:00,172.09,172.45,172.06,172.45,12052.0,160.8911,161.2276,160.863,161.2276,12052.0
2021-10-28 13:35:00,172.42,172.69,172.41,172.6,9354.0,161.1996,161.452,161.1902,161.3679,9354.0
2021-10-28 13:40:00,172.59,172.66,172.56,172.66,9833.0,161.3585,161.424,161.3305,161.424,9833.0
2021-10-28 13:45:00,172.64,172.66,172.43,172.53,9944.0,161.4053,161.424,161.2089,161.3024,9944.0
2021-10-28 13:50:00,172.56,172.79,172.53,172.71,6446.0,161.3305,161.5455,161.3024,161.4707,6446.0
2021-10-28 13:55:00,172.71,172.81,172.57,172.6,12663.0,161.4707,161.5642,161.3398,161.3679,12663.0
2021-10-28 14:00:00,172.59,172.78,172.55,172.76,7887.0,161.3585,161.5361,161.3211,161.5175,7887.0
2021-10-28 14:05:00,172.75,172.75,172.35,172.46,17397.0,161.5081,161.5081,161.1341,161.237,17397.0
2021-10-28 14:10:00,172.43,172.51,172.4,172.47,6181.0,161.2089,161.2837,161.1809,161.2463,6181.0
2021-10-28 14:15:00,172.5,172.53,172.32,172.49,13037.0,161.2744,161.3024,161.1061,161.265,13037.0
2021-10-28 14:20:00,172.45,172.54,172.37,172.46,14764.0,161.2276,161.3118,161.1528,161.237,14764.0
2021-10-28 14:25:00,172.46,172.49,172.39,172.44,8446.0,161.237,161.265,161.1715,161.2183,8446.0
2021-10-28 14:30:00,172.44,172.52,172.28,172.36,17600.0,161.2183,161.2931,161.0687,161.1435,17600.0
2021-10-28 14:35:00,172.36,172.38,172.0,172.03,17329.0,161.1435,161.1622,160.8069,160.835,17329.0
2021-10-28 14:40:00,172.04,172.14,171.88,171.95,23101.0,160.8443,160.9378,160.6947,160.7602,23101.0
2021-10-28 14:45:00,171.97,171.99,171.82,171.82,20748.0,160.7789,160.7976,160.6386,160.6386,20748.0
2021-10-28 14:50:00,171.82,172.26,171.82,172.19,16830.0,160.6386,161.05,160.6386,160.9845,16830.0
2021-10-28 14:55:00,172.24,172.42,172.14,172.16,12783.0,161.0313,161.1996,160.9378,160.9565,12783.0
2021-10-28 15:00:00,172.12,172.16,171.9,171.95,13554.0,160.9191,160.9565,160.7134,160.7602,13554.0
2021-10-28 15:05:00,171.93,171.93,171.65,171.75,37129.0,160.7415,160.7415,160.4797,160.5732,37129.0
2021-10-28 15:10:00,171.75,172.04,171.74,171.86,20136.0,160.5732,160.8443,160.5638,160.676,20136.0
2021-10-28 15:15:00,171.9,172.19,171.86,172.14,17645.0,160.7134,160.9845,160.676,160.9378,17645.0
2021-10-28 15:20:00,172.17,172.27,171.98,172.12,31198.0,160.9658,161.0593,160.7882,160.9191,31198.0
2021-10-28 15:25:00,172.11,172.26,172.1,172.25,18185.0,160.9098,161.05,160.9004,161.0406,18185.0
2021-10-28 15:30:00,172.21,172.35,172.19,172.21,26231.0,161.0032,161.1341,160.9845,161.0032,26231.0
2021-10-28 15:35:00,172.24,172.51,172.22,172.42,37721.0,161.0313,161.2837,161.0126,161.1996,37721.0
2021-10-28 15:40:00,172.42,172.49,172.18,172.21,58629.0,161.1996,161.265,160.9752,161.0032,58629.0
2021-10-28 15:45:00,172.19,172.31,172.03,172.17,53656.0,160.9845,161.0967,160.835,160.9658,53656.0
2021-10-28 15:50:00,172.2,172.71,172.18,172.65,101252.0,160.9939,161.4707,160.9752,161.4146,101252.0
2021-10-28 15:55:00,172.6,172.7,172.29,172.48,166159.0,161.3679,161.4614,161.078,161.2557,166159.0
2021-10-29 09:30:00,171.22,172.55,170.59,172.39,63395.0,160.0777,161.3211,159.4887,161.1715,63395.0
2021-10-29 09:35:00,172.34,173.62,172.26,173.47,18867.0,161.1248,162.3215,161.05,162.1812,18867.0
2021-10-29 09:40:00,173.55,173.63,172.59,172.71,33858.0,162.256,162.3308,161.3585,161.4707,33858.0
2021-10-29 09:45:00,172.72,172.97,172.62,172.76,14519.0,161.4801,161.7138,161.3866,161.5175,14519.0
2021-10-29 09:50:00,172.72,172.97,172.39,172.79,18160.0,161.4801,161.7138,161.1715,161.5455,18160.0
2021-10-29 09:55:00,172.85,172.99,172.3,172.43,19928.0,161.6016,161.7325,161.0874,161.2089,19928.0
2021-10-29 10:00:00,172.37,172.52,172.35,172.5,20913.0,161.1528,161.2931,161.1341,161.2744,20913.0
2021-10-29 10:05:00,172.53,172.89,172.39,172.79,32724.0,161.3024,161.639,161.1715,161.5455,32724.0
2021-10-29 10:10:00,172.75,172.86,172.56,172.82,11747.0,161.5081,161.6109,161.3305,161.5735,11747.0
2021-10-29 10:15:00,172.78,172.79,172.56,172.74,13381.0,161.5361,161.5455,161.3305,161.4988,13381.0
2021-10-29 10:20:00,172.76,173.06,172.72,172.83,11463.0,161.5175,161.7979,161.4801,161.5829,11463.0
2021-10-29 10:25:00,172.84,172.94,172.76,172.83,11249.0,161.5922,161.6857,161.5175,161.5829,11249.0
2021-10-29 10:30:00,172.84,173.28,172.81,173.25,13435.0,161.5922,162.0036,161.5642,161.9756,13435.0
2021-10-29 10:35:00,173.23,173.29,173.01,173.06,37645.0,161.9569,162.013,161.7512,161.7979,37645.0
2021-10-29 10:40:00,173.09,173.18,172.89,173.18,37243.0,161.826,161.9101,161.639,161.9101,37243.0
2021-10-29 10:45:00,173.13,173.59,172.96,173.49,37689.0,161.8634,162.2934,161.7044,162.1999,37689.0
2021-10-29 10:50:00,173.54,173.86,173.24,173.28,19739.0,162.2467,162.5459,161.9662,162.0036,19739.0
2021-10-29 10:55:00,173.26,173.38,173.09,173.29,11769.0,161.9849,162.0971,161.826,162.013,11769.0
2021-10-29 11:00:00,173.32,173.48,173.27,173.28,15151.0,162.041,162.1906,161.9943,162.0036,15151.0
2021-10-29 11:05:00,173.28,173.44,173.18,173.42,16439.0,162.0036,162.1532,161.9101,162.1345,16439.0
2021-10-29 11:10:00,173.39,173.52,173.25,173.31,27600.0,162.1065,162.228,161.9756,162.0317,27600.0
2021-10-29 11:15:00,173.33,173.39,173.17,173.17,17214.0,162.0504,162.1065,161.9008,161.9008,17214.0
2021-10-29 11:20:00,173.14,173.17,172.94,172.97,8870.0,161.8727,161.9008,161.6857,161.7138,8870.0
2021-10-29 11:25:00,172.98,172.98,172.67,172.67,19032.0,161.7231,161.7231,161.4333,161.4333,19032.0
2021-10-29 11:30:00,172.67,172.96,172.67,172.94,11881.0,161.4333,161.7044,161.4333,161.6857,11881.0
2021-10-29 11:35:00,172.95,172.95,172.76,172.76,9400.0,161.6951,161.6951,161.5175,161.5175,9400.0
2021-10-29 11:40:00,172.76,172.76,172.4,172.43,12134.0,161.5175,161.5175,161.1809,161.2089,12134.0
2021-10-29 11:45:00,172.42,172.49,172.32,172.45,8170.0,161.1996,161.265,161.1061,161.2276,8170.0
2021-10-29 11:50:00,172.45,172.69,172.45,172.66,8925.0,161.2276,161.452,161.2276,161.424,8925.0
2021-10-29 11:55:00,172.66,172.92,172.66,172.79,9287.0,161.424,161.667,161.424,161.5455,9287.0
2021-10-29 12:00:00,172.81,173.04,172.76,172.99,13250.0,161.5642,161.7792,161.5175,161.7325,13250.0
2021-10-29 12:05:00,172.99,173.1,172.74,172.82,11172.0,161.7325,161.8353,161.4988,161.5735,11172.0
2021-10-29 12:10:00,172.78,172.97,172.78,172.91,7336.0,161.5361,161.7138,161.5361,161.6577,7336.0
2021-10-29 12:15:00,172.97,172.97,172.73,172.8,21235.0,161.7138,161.7138,161.4894,161.5548,21235.0
2021-10-29 12:20:00,172.8,173.18,172.72,173.18,6201.0,161.5548,161.9101,161.4801,161.9101,6201.0
2021-10-29 12:25:00,173.18,173.29,173.16,173.23,7699.0,161.9101,162.013,161.8914,161.9569,7699.0
2021-10-29 12:30:00,173.21,173.27,173.11,173.13,7538.0,161.9382,161.9943,161.8447,161.8634,7538.0
2021-10-29 12:35:00,173.13,173.13,172.94,173.06,7459.0,161.8634,161.8634,161.6857,161.7979,7459.0
2021-10-29 12:40:00,173.03,173.2,173.02,173.2,4458.0,161.7699,161.9288,161.7605,161.9288,4458.0
2021-10-29 12:45:00,173.22,173.23,173.05,173.16,9398.0,161.9475,161.9569,161.7886,161.8914,9398.0
2021-10-29 12:50:00,173.18,173.22,173.08,173.14,5268.0,161.9101,161.9475,161.8166,161.8727,5268.0
2021-10-29 12:55:00,173.17,173.17,172.96,172.96,9810.0,161.9008,161.9008,161.7044,161.7044,9810.0
2021-10-29 13:00:00,172.97,173.01,172.9,172.96,17362.0,161.7138,161.7512,161.6483,161.7044,17362.0
2021-10-29 13:05:00,172.93,172.93,172.77,172.77,10095.0,161.6764,161.6764,161.5268,161.5268,10095.0
2021-10-29 13:10:00,172.8,172.94,172.77,172.83,9888.0,161.5548,161.6857,161.5268,161.5829,9888.0
2021-10-29 13:15:00,172.82,172.95,172.75,172.93,5335.0,161.5735,161.6951,161.5081,161.6764,5335.0
2021-10-29 13:20:00,172.93,173.01,172.87,172.93,7368.0,161.6764,161.7512,161.6203,161.6764,7368.0
2021-10-29 13:25:00,172.94,172.96,172.87,172.95,6236.0,161.6857,161.7044,161.6203,161.6951,6236.0
2021-10-29 13:30:00,172.91,173.0,172.91,172.99,5308.0,161.6577,161.7418,161.6577,161.7325,5308.0
2021-10-29 13:35:00,173.0,173.01,172.91,172.94,4920.0,161.7418,161.7512,161.6577,161.6857,4920.0
2021-10-29 13:40:00,172.95,173.0,172.85,172.93,11291.0,161.6951,161.7418,161.6016,161.6764,11291.0
2021-10-29 13:45:00,172.93,172.96,172.83,172.83,16972.0,161.6764,161.7044,161.5829,161.5829,16972.0
2021-10-29 13:50:00,172.84,173.0,172.8,172.9,9143.0,161.5922,161.7418,161.5548,161.6483,9143.0
2021-10-29 13:55:00,172.92,173.0,172.84,173.0,11292.0,161.667,161.7418,161.5922,161.7418,11292.0
2021-10-29 14:00:00,173.0,173.0,172.88,173.0,7491.0,161.7418,161.7418,161.6296,161.7418,7491.0
2021-10-29 14:05:00,173.0,173.01,172.93,172.94,9412.0,161.7418,161.7512,161.6764,161.6857,9412.0
2021-10-29 14:10:00,172.99,173.0,172.91,172.98,16868.0,161.7325,161.7418,161.6577,161.7231,16868.0
2021-10-29 14:15:00,172.95,172.98,172.82,172.93,11271.0,161.6951,161.7231,161.5735,161.6764,11271.0
2021-10-29 14:20:00,172.95,172.95,172.66,172.71,8188.0,161.6951,161.6951,161.424,161.4707,8188.0
2021-10-29 14:25:00,172.72,172.75,172.64,172.66,7513.0,161.4801,161.5081,161.4053,161.424,7513.0
2021-10-29 14:30:00,172.63,172.64,172.48,172.59,8949.0,161.3959,161.4053,161.2557,161.3585,8949.0
2021-10-29 14:35:00,172.58,172.67,172.49,172.61,18709.0,161.3492,161.4333,161.265,161.3772,18709.0
2021-10-29 14:40:00,172.61,172.68,172.55,172.65,17408.0,161.3772,161.4427,161.3211,161.4146,17408.0
2021-10-29 14:45:00,172.67,172.76,172.62,172.72,14291.0,161.4333,161.5175,161.3866,161.4801,14291.0
2021-10-29 14:50:00,172.7,172.77,172.65,172.71,21644.0,161.4614,161.5268,161.4146,161.4707,21644.0
2021-10-29 14:55:00,172.71,172.73,172.62,172.65,9631.0,161.4707,161.4894,161.3866,161.4146,9631.0
2021-10-29 15:00:00,172.65,172.72,172.59,172.72,12119.0,161.4146,161.4801,161.3585,161.4801,12119.0
2021-10-29 15:05:00,172.7,172.78,172.61,172.67,22239.0,161.4614,161.5361,161.3772,161.4333,22239.0
2021-10-29 15:10:00,172.66,172.72,172.58,172.67,18259.0,161.424,161.4801,161.3492,161.4333,18259.0
2021-10-29 15:15:00,172.65,172.66,172.5,172.61,9663.0,161.4146,161.424,161.2744,161.3772,9663.0
2021-10-29 15:20:00,172.59,172.71,172.51,172.62,14906.0,161.3585,161.4707,161.2837,161.3866,14906.0
2021-10-29 15:25:00,172.62,172.73,172.59,172.69,35807.0,161.3866,161.4894,161.3585,161.452,35807.0
2021-10-29 15:30:00,172.69,172.72,172.66,172.68,24662.0,161.452,161.4801,161.424,161.4427,24662.0
2021-10-29 15:35:00,172.69,172.72,172.6,172.6,39028.0,161.452,161.4801,161.3679,161.3679,39028.0
2021-10-29 15:40:00,172.6,172.74,172.6,172.68,44393.0,161.3679,161.4988,161.3679,161.4427,44393.0
2021-10-29 15:45:00,172.66,172.73,172.61,172.63,56482.0,161.424,161.4894,161.3772,161.3959,56482.0
2021-10-29 15:50:00,172.65,173.62,172.64,173.15,129977.0,161.4146,162.3215,161.4053,161.8821,129977.0
2021-10-29 15:55:00,173.14,173.57,173.13,173.48,213469.0,161.8727,162.2747,161.8634,162.1906,213469.0
2021-11-01 09:30:00,173.18,174.69,172.91,173.76,55178.0,161.9101,163.3219,161.6577,162.4524,55178.0
2021-11-01 09:35:00,173.79,174.18,173.45,174.18,19155.0,162.4804,162.845,162.1625,162.845,19155.0
2021-11-01 09:40:00,174.07,174.85,174.07,174.68,25813.0,162.7422,163.4714,162.7422,163.3125,25813.0
2021-11-01 09:45:00,174.58,175.25,174.55,174.75,20848.0,163.219,163.8454,163.191,163.3779,20848.0
2021-11-01 09:50:00,174.72,174.74,173.86,173.96,36883.0,163.3499,163.3686,162.5459,162.6394,36883.0
2021-11-01 09:55:00,173.94,174.11,173.64,174.1,45296.0,162.6207,162.7796,162.3402,162.7702,45296.0
2021-11-01 10:00:00,173.96,174.3,173.7,174.16,33238.0,162.6394,162.9572,162.3963,162.8263,33238.0
2021-11-01 10:05:00,174.12,174.31,173.96,174.08,21007.0,162.7889,162.9666,162.6394,162.7516,21007.0
2021-11-01 10:10:00,174.07,174.17,173.72,174.05,24192.0,162.7422,162.8357,162.415,162.7235,24192.0
2021-11-01 10:15:00,174.06,174.21,173.94,174.06,10133.0,162.7329,162.8731,162.6207,162.7329,10133.0
2021-11-01 10:20:00,174.12,174.24,173.98,174.15,13878.0,162.7889,162.9011,162.6581,162.817,13878.0
2021-11-01 10:25:00,174.09,174.44,174.0,174.43,7741.0,162.7609,163.0881,162.6768,163.0788,7741.0
2021-11-01 10:30:00,174.4,174.58,174.19,174.4,10467.0,163.0507,163.219,162.8544,163.0507,10467.0
2021-11-01 10:35:00,174.44,174.44,173.84,173.84,8400.0,163.0881,163.0881,162.5272,162.5272,8400.0
2021-11-01 10:40:00,173.81,174.17,173.8,174.05,49871.0,162.4991,162.8357,162.4898,162.7235,49871.0
2021-11-01 10:45:00,174.14,174.32,174.1,174.32,7567.0,162.8076,162.9759,162.7702,162.9759,7567.0
2021-11-01 10:50:00,174.35,174.36,174.17,174.27,11604.0,163.004,163.0133,162.8357,162.9292,11604.0
2021-11-01 10:55:00,174.23,174.46,174.14,174.44,11942.0,162.8918,163.1068,162.8076,163.0881,11942.0
2021-11-01 11:00:00,174.45,174.8,174.38,174.74,11034.0,163.0975,163.4247,163.032,163.3686,11034.0
2021-11-01 11:05:00,174.74,175.0,174.63,174.63,12471.0,163.3686,163.6117,163.2658,163.2658,12471.0
2021-11-01 11:10:00,174.67,174.78,174.61,174.74,35473.0,163.3032,163.406,163.2471,163.3686,35473.0
2021-11-01 11:15:00,174.78,174.86,174.61,174.83,12133.0,163.406,163.4808,163.2471,163.4527,12133.0
2021-11-01 11:20:00,174.81,175.0,174.81,174.85,13848.0,163.434,163.6117,163.434,163.4714,13848.0
2021-11-01 11:25:00,174.86,174.93,174.82,174.88,7972.0,163.4808,163.5462,163.4434,163.4995,7972.0
2021-11-01 11:30:00,174.88,174.94,174.7,174.72,18563.0,163.4995,163.5556,163.3312,163.3499,18563.0
2021-11-01 11:35:00,174.68,174.85,174.6,174.8,19899.0,163.3125,163.4714,163.2377,163.4247,19899.0
2021-11-01 11:40:00,174.8,174.82,174.68,174.77,13261.0,163.4247,163.4434,163.3125,163.3966,13261.0
2021-11-01 11:45:00,174.77,174.97,174.7,174.8,9976.0,163.3966,163.5836,163.3312,163.4247,9976.0
2021-11-01 11:50:00,174.85,174.9,174.68,174.74,11340.0,163.4714,163.5182,163.3125,163.3686,11340.0
2021-11-01 11:55:00,174.7,175.0,174.7,174.96,10163.0,163.3312,163.6117,163.3312,163.5743,10163.0
2021-11-01 12:00:00,174.94,174.94,174.72,174.89,7096.0,163.5556,163.5556,163.3499,163.5088,7096.0
2021-11-01 12:05:00,174.88,175.0,174.85,174.94,9031.0,163.4995,163.6117,163.4714,163.5556,9031.0
2021-11-01 12:10:00,174.9,175.0,174.81,174.83,8053.0,163.5182,163.6117,163.434,163.4527,8053.0
2021-11-01 12:15:00,174.83,174.88,174.73,174.88,4778.0,163.4527,163.4995,163.3593,163.4995,4778.0
2021-11-01 12:20:00,174.88,174.98,174.83,174.87,7317.0,163.4995,163.593,163.4527,163.4901,7317.0
2021-11-01 12:25:00,174.84,174.85,174.5,174.51,4883.0,163.4621,163.4714,163.1442,163.1536,4883.0
2021-11-01 12:30:00,174.51,174.69,174.51,174.66,14162.0,163.1536,163.3219,163.1536,163.2938,14162.0
2021-11-01 12:35:00,174.71,174.92,174.64,174.79,9938.0,163.3406,163.5369,163.2751,163.4153,9938.0
2021-11-01 12:40:00,174.74,174.84,174.73,174.75,5873.0,163.3686,163.4621,163.3593,163.3779,5873.0
2021-11-01 12:45:00,174.72,174.81,174.7,174.81,10563.0,163.3499,163.434,163.3312,163.434,10563.0
2021-11-01 12:50:00,174.81,175.03,174.81,175.03,5812.0,163.434,163.6397,163.434,163.6397,5812.0
2021-11-01 12:55:00,175.03,175.03,174.83,174.93,5387.0,163.6397,163.6397,163.4527,163.5462,5387.0
2021-11-01 13:00:00,174.89,174.93,174.81,174.85,9426.0,163.5088,163.5462,163.434,163.4714,9426.0
2021-11-01 13:05:00,174.84,174.89,174.77,174.8,5885.0,163.4621,163.5088,163.3966,163.4247,5885.0
2021-11-01 13:10:00,174.77,174.77,174.51,174.68,7949.0,163.3966,163.3966,163.1536,163.3125,7949.0
2021-11-01 13:15:00,174.74,174.87,174.74,174.74,6909.0,163.3686,163.4901,163.3686,163.3686,6909.0
2021-11-01 13:20:00,174.67,174.67,174.32,174.32,6288.0,163.3032,163.3032,162.9759,162.9759,6288.0
2021-11-01 13:25:00,174.33,174.49,174.29,174.4,7968.0,162.9853,163.1349,162.9479,163.0507,7968.0
2021-11-01 13:30:00,174.4,174.55,174.26,174.55,7331.0,163.0507,163.191,162.9198,163.191,7331.0
2021-11-01 13:35:00,174.56,174.86,174.56,174.78,12551.0,163.2003,163.4808,163.2003,163.406,12551.0
2021-11-01 13:40:00,174.75,174.75,174.45,174.5,5919.0,163.3779,163.3779,163.0975,163.1442,5919.0
2021-11-01 13:45:00,174.46,174.61,174.39,174.54,18534.0,163.1068,163.2471,163.0414,163.1816,18534.0
2021-11-01 13:50:00,174.54,174.54,174.33,174.38,9538.0,163.1816,163.1816,162.9853,163.032,9538.0
2021-11-01 13:55:00,174.36,174.45,174.29,174.41,10363.0,163.0133,163.0975,162.9479,163.0601,10363.0
2021-11-01 14:00:00,174.38,174.5,174.34,174.37,9286.0,163.032,163.1442,162.9946,163.0227,9286.0
2021-11-01 14:05:00,174.42,174.46,174.32,174.37,7619.0,163.0694,163.1068,162.9759,163.0227,7619.0
2021-11-01 14:10:00,174.39,174.47,174.34,174.38,5171.0,163.0414,163.1162,162.9946,163.032,5171.0
2021-11-01 14:15:00,174.35,174.35,174.05,174.12,7671.0,163.004,163.004,162.7235,162.7889,7671.0
2021-11-01 14:20:00,174.12,174.47,174.12,174.46,10368.0,162.7889,163.1162,162.7889,163.1068,10368.0
2021-11-01 14:25:00,174.46,174.46,174.33,174.36,5295.0,163.1068,163.1068,162.9853,163.0133,5295.0
2021-11-01 14:30:00,174.35,174.45,174.29,174.42,12537.0,163.004,163.0975,162.9479,163.0694,12537.0
2021-11-01 14:35:00,174.4,174.45,174.29,174.29,11880.0,163.0507,163.0975,162.9479,162.9479,11880.0
2021-11-01 14:40:00,174.29,174.43,174.27,174.42,7952.0,162.9479,163.0788,162.9292,163.0694,7952.0
2021-11-01 14:45:00,174.42,174.42,174.2,174.25,13655.0,163.0694,163.0694,162.8637,162.9105,13655.0
2021-11-01 14:50:00,174.27,174.3,174.13,174.15,9850.0,162.9292,162.9572,162.7983,162.817,9850.0
2021-11-01 14:55:00,174.16,174.26,174.15,174.19,10442.0,162.8263,162.9198,162.817,162.8544,10442.0
2021-11-01 15:00:00,174.2,174.21,174.08,174.21,8169.0,162.8637,162.8731,162.7516,162.8731,8169.0
2021-11-01 15:05:00,174.22,174.29,174.1,174.1,7560.0,162.8824,162.9479,162.7702,162.7702,7560.0
2021-11-01 15:10:00,174.13,174.24,174.09,174.13,15799.0,162.7983,162.9011,162.7609,162.7983,15799.0
2021-11-01 15:15:00,174.13,174.13,173.93,174.0,21517.0,162.7983,162.7983,162.6113,162.6768,21517.0
2021-11-01 15:20:00,174.0,174.21,173.83,174.14,22733.0,162.6768,162.8731,162.5178,162.8076,22733.0
2021-11-01 15:25:00,174.15,174.29,174.14,174.25,13420.0,162.817,162.9479,162.8076,162.9105,13420.0
2021-11-01 15:30:00,174.28,174.5,174.27,174.49,12713.0,162.9385,163.1442,162.9292,163.1349,12713.0
2021-11-01 15:35:00,174.48,174.48,174.17,174.24,14405.0,163.1255,163.1255,162.8357,162.9011,14405.0
2021-11-01 15:40:00,174.25,174.46,174.24,174.26,20812.0,162.9105,163.1068,162.9011,162.9198,20812.0
2021-11-01 15:45:00,174.29,174.5,174.27,174.47,16408.0,162.9479,163.1442,162.9292,163.1162,16408.0
2021-11-01 15:50:00,174.49,174.85,174.48,174.69,58618.0,163.1349,163.4714,163.1255,163.3219,58618.0
2021-11-01 15:55:00,174.73,175.16,174.69,175.07,93736.0,163.3593,163.7613,163.3219,163.6771,93736.0
2021-11-02 09:30:00,174.87,176.69,174.7,176.6,42528.0,163.4901,165.1917,163.3312,165.1076,42528.0
2021-11-02 09:35:00,176.64,177.12,176.62,176.96,33891.0,165.145,165.5937,165.1263,165.4441,33891.0
2021-11-02 09:40:00,177.0,177.29,176.48,177.03,42440.0,165.4815,165.7527,164.9954,165.5096,42440.0
2021-11-02 09:45:00,176.99,177.89,176.95,177.84,29362.0,165.4722,166.3136,165.4348,166.2669,29362.0
2021-11-02 09:50:00,177.74,178.06,177.63,177.92,27998.0,166.1734,166.4725,166.0705,166.3417,27998.0
2021-11-02 09:55:00,177.9,177.91,177.46,177.79,41851.0,166.323,166.3323,165.9116,166.2201,41851.0
2021-11-02 10:00:00,177.78,177.78,177.18,177.47,16856.0,166.2108,166.2108,165.6498,165.9209,16856.0
2021-11-02 10:05:00,177.42,177.47,176.59,176.59,18325.0,165.8742,165.9209,165.0982,165.0982,18325.0
2021-11-02 10:10:00,176.64,176.64,176.27,176.33,12493.0,165.145,165.145,164.799,164.8551,12493.0
2021-11-02 10:15:00,176.28,176.47,176.13,176.18,14154.0,164.8084,164.986,164.6681,164.7149,14154.0
2021-11-02 10:20:00,176.22,176.26,175.91,176.16,12053.0,164.7523,164.7897,164.4625,164.6962,12053.0
2021-11-02 10:25:00,176.21,176.24,176.03,176.12,8532.0,164.7429,164.771,164.5747,164.6588,8532.0
2021-11-02 10:30:00,176.23,176.53,176.22,176.49,16056.0,164.7616,165.0421,164.7523,165.0047,16056.0
2021-11-02 10:35:00,176.5,176.66,176.22,176.64,16164.0,165.0141,165.1637,164.7523,165.145,16164.0
2021-11-02 10:40:00,176.66,176.66,176.13,176.13,11715.0,165.1637,165.1637,164.6681,164.6681,11715.0
2021-11-02 10:45:00,176.08,176.28,176.0,176.24,9815.0,164.6214,164.8084,164.5466,164.771,9815.0
2021-11-02 10:50:00,176.29,176.44,176.07,176.22,8419.0,164.8177,164.958,164.612,164.7523,8419.0
2021-11-02 10:55:00,176.26,176.55,176.26,176.47,6565.0,164.7897,165.0608,164.7897,164.986,6565.0
2021-11-02 11:00:00,176.5,176.61,176.29,176.3,13279.0,165.0141,165.1169,164.8177,164.8271,13279.0
2021-11-02 11:05:00,176.35,176.8,176.29,176.65,8061.0,164.8738,165.2945,164.8177,165.1543,8061.0
2021-11-02 11:10:00,176.65,177.0,176.65,176.82,7823.0,165.1543,165.4815,165.1543,165.3132,7823.0
2021-11-02 11:15:00,176.88,176.88,176.7,176.84,22232.0,165.3693,165.3693,165.2011,165.3319,22232.0
2021-11-02 11:20:00,176.87,176.92,176.8,176.83,6358.0,165.36,165.4067,165.2945,165.3226,6358.0
2021-11-02 11:25:00,176.86,176.93,176.71,176.93,5654.0,165.3506,165.4161,165.2104,165.4161,5654.0
2021-11-02 11:30:00,176.92,177.0,176.79,176.85,11819.0,165.4067,165.4815,165.2852,165.3413,11819.0
2021-11-02 11:35:00,176.83,176.9,176.78,176.8,5466.0,165.3226,165.388,165.2758,165.2945,5466.0
2021-11-02 11:40:00,176.78,177.01,176.72,177.0,5467.0,165.2758,165.4909,165.2197,165.4815,5467.0
2021-11-02 11:45:00,177.07,177.18,176.85,176.85,16175.0,165.547,165.6498,165.3413,165.3413,16175.0
2021-11-02 11:50:00,176.85,176.85,176.55,176.63,6246.0,165.3413,165.3413,165.0608,165.1356,6246.0
2021-11-02 11:55:00,176.6,176.88,176.49,176.85,66680.0,165.1076,165.3693,165.0047,165.3413,66680.0
2021-11-02 12:00:00,176.91,177.02,176.68,176.78,9417.0,165.3974,165.5002,165.1824,165.2758,9417.0
2021-11-02 12:05:00,176.83,176.85,176.65,176.72,23141.0,165.3226,165.3413,165.1543,165.2197,23141.0
2021-11-02 12:10:00,176.72,176.9,176.59,176.89,32508.0,165.2197,165.388,165.0982,165.3787,32508.0
2021-11-02 12:15:00,176.91,176.91,176.77,176.87,7012.0,165.3974,165.3974,165.2665,165.36,7012.0
2021-11-02 12:20:00,176.88,176.98,176.88,176.95,7048.0,165.3693,165.4628,165.3693,165.4348,7048.0
2021-11-02 12:25:00,176.92,177.13,176.92,177.02,9956.0,165.4067,165.6031,165.4067,165.5002,9956.0
2021-11-02 12:30:00,177.02,177.29,176.97,177.25,17928.0,165.5002,165.7527,165.4535,165.7153,17928.0
2021-11-02 12:35:00,177.24,177.26,176.95,177.04,11379.0,165.7059,165.7246,165.4348,165.5189,11379.0
2021-11-02 12:40:00,177.0,177.03,176.67,176.9,10496.0,165.4815,165.5096,165.173,165.388,10496.0
2021-11-02 12:45:00,177.0,177.08,176.93,177.05,4101.0,165.4815,165.5563,165.4161,165.5283,4101.0
2021-11-02 12:50:00,177.06,177.16,176.96,177.16,7300.0,165.5376,165.6311,165.4441,165.6311,7300.0
2021-11-02 12:55:00,177.19,177.34,177.13,177.27,15585.0,165.6592,165.7994,165.6031,165.734,15585.0
2021-11-02 13:00:00,177.32,177.32,177.17,177.17,9098.0,165.7807,165.7807,165.6405,165.6405,9098.0
2021-11-02 13:05:00,177.13,177.26,177.12,177.19,4913.0,165.6031,165.7246,165.5937,165.6592,4913.0
2021-11-02 13:10:00,177.2,177.29,177.2,177.23,5845.0,165.6685,165.7527,165.6685,165.6966,5845.0
2021-11-02 13:15:00,177.22,177.25,177.05,177.06,4213.0,165.6872,165.7153,165.5283,165.5376,4213.0
2021-11-02 13:20:00,177.03,177.13,176.99,177.06,6158.0,165.5096,165.6031,165.4722,165.5376,6158.0
2021-11-02 13:25:00,177.04,177.05,176.88,176.93,5622.0,165.5189,165.5283,165.3693,165.4161,5622.0
2021-11-02 13:30:00,176.96,176.96,176.68,176.69,12318.0,165.4441,165.4441,165.1824,165.1917,12318.0
2021-11-02 13:35:00,176.71,176.85,176.66,176.82,7155.0,165.2104,165.3413,165.1637,165.3132,7155.0
2021-11-02 13:40:00,176.82,177.06,176.79,177.06,8609.0,165.3132,165.5376,165.2852,165.5376,8609.0
2021-11-02 13:45:00,177.04,177.16,176.99,177.13,9525.0,165.5189,165.6311,165.4722,165.6031,9525.0
2021-11-02 13:50:00,177.15,177.2,177.1,177.17,5770.0,165.6218,165.6685,165.575,165.6405,5770.0
2021-11-02 13:55:00,177.18,177.21,177.09,177.16,13662.0,165.6498,165.6779,165.5657,165.6311,13662.0
2021-11-02 14:00:00,177.11,177.16,177.0,177.06,7450.0,165.5844,165.6311,165.4815,165.5376,7450.0
2021-11-02 14:05:00,177.05,177.05,176.85,176.85,9493.0,165.5283,165.5283,165.3413,165.3413,9493.0
2021-11-02 14:10:00,176.88,176.91,176.8,176.81,5553.0,165.3693,165.3974,165.2945,165.3039,5553.0
2021-11-02 14:15:00,176.84,177.13,176.8,177.07,8017.0,165.3319,165.6031,165.2945,165.547,8017.0
2021-11-02 14:20:00,177.05,177.2,177.02,177.18,8444.0,165.5283,165.6685,165.5002,165.6498,8444.0
2021-11-02 14:25:00,177.17,177.27,177.12,177.24,9086.0,165.6405,165.734,165.5937,165.7059,9086.0
2021-11-02 14:30:00,177.25,177.36,177.19,177.27,10044.0,165.7153,165.8181,165.6592,165.734,10044.0
2021-11-02 14:35:00,177.3,177.5,177.3,177.45,14107.0,165.762,165.949,165.762,165.9022,14107.0
2021-11-02 14:40:00,177.47,177.74,177.47,177.73,19165.0,165.9209,166.1734,165.9209,166.164,19165.0
2021-11-02 14:45:00,177.69,177.74,177.61,177.63,6750.0,166.1266,166.1734,166.0518,166.0705,6750.0
2021-11-02 14:50:00,177.63,177.73,177.61,177.69,7602.0,166.0705,166.164,166.0518,166.1266,7602.0
2021-11-02 14:55:00,177.73,177.96,177.71,177.96,9140.0,166.164,166.3791,166.1453,166.3791,9140.0
2021-11-02 15:00:00,177.95,178.09,177.89,178.03,17297.0,166.3697,166.5006,166.3136,166.4445,17297.0
2021-11-02 15:05:00,178.02,178.25,177.97,178.14,18484.0,166.4352,166.6502,166.3884,166.5473,18484.0
2021-11-02 15:10:00,178.14,178.16,177.85,177.9,19123.0,166.5473,166.566,166.2762,166.323,19123.0
2021-11-02 15:15:00,177.9,178.08,177.9,178.06,15486.0,166.323,166.4912,166.323,166.4725,15486.0
2021-11-02 15:20:00,178.11,178.12,177.91,177.95,22737.0,166.5193,166.5286,166.3323,166.3697,22737.0
2021-11-02 15:25:00,177.96,178.03,177.83,178.03,22853.0,166.3791,166.4445,166.2575,166.4445,22853.0
2021-11-02 15:30:00,178.02,178.05,177.87,178.0,16530.0,166.4352,166.4632,166.2949,166.4165,16530.0
2021-11-02 15:35:00,178.01,178.05,177.83,177.83,19652.0,166.4258,166.4632,166.2575,166.2575,19652.0
2021-11-02 15:40:00,177.84,178.21,177.84,178.18,21094.0,166.2669,166.6128,166.2669,166.5847,21094.0
2021-11-02 15:45:00,178.18,178.2,178.01,178.09,33937.0,166.5847,166.6034,166.4258,166.5006,33937.0
2021-11-02 15:50:00,178.09,178.09,177.66,177.78,61507.0,166.5006,166.5006,166.0986,166.2108,61507.0
2021-11-02 15:55:00,177.77,178.01,177.68,178.01,109149.0,166.2014,166.4258,166.1173,166.4258,109149.0
2021-11-03 09:30:00,177.46,177.8,176.89,177.35,29394.0,165.9116,166.2295,165.3787,165.8088,29394.0
2021-11-03 09:35:00,177.55,177.63,177.0,177.0,12942.0,165.9957,166.0705,165.4815,165.4815,12942.0
2021-11-03 09:40:00,176.86,177.31,176.59,176.71,10720.0,165.3506,165.7714,165.0982,165.2104,10720.0
2021-11-03 09:45:00,176.57,176.66,176.3,176.43,13648.0,165.0795,165.1637,164.8271,164.9486,13648.0
2021-11-03 09:50:00,176.38,176.41,176.02,176.15,22671.0,164.9019,164.9299,164.5653,164.6868,22671.0
2021-11-03 09:55:00,176.14,176.16,175.87,176.04,11426.0,164.6775,164.6962,164.4251,164.584,11426.0
2021-11-03 10:00:00,176.05,176.4,175.95,175.96,17006.0,164.5934,164.9206,164.4999,164.5092,17006.0
2021-11-03 10:05:00,176.05,176.4,175.97,176.4,9810.0,164.5934,164.9206,164.5186,164.9206,9810.0
2021-11-03 10:10:00,176.45,176.82,176.44,176.75,10452.0,164.9673,165.3132,164.958,165.2478,10452.0
2021-11-03 10:15:00,176.71,176.75,176.45,176.45,13779.0,165.2104,165.2478,164.9673,164.9673,13779.0
2021-11-03 10:20:00,176.46,176.84,176.36,176.67,11989.0,164.9767,165.3319,164.8832,165.173,11989.0
2021-11-03 10:25:00,176.71,177.08,176.7,177.08,12897.0,165.2104,165.5563,165.2011,165.5563,12897.0
2021-11-03 10:30:00,177.05,177.15,176.94,176.94,11266.0,165.5283,165.6218,165.4254,165.4254,11266.0
2021-11-03 10:35:00,176.94,177.02,176.76,176.88,22469.0,165.4254,165.5002,165.2571,165.3693,22469.0
2021-11-03 10:40:00,176.92,177.01,176.63,176.72,15877.0,165.4067,165.4909,165.1356,165.2197,15877.0
2021-11-03 10:45:00,176.75,176.76,176.37,176.45,36238.0,165.2478,165.2571,164.8925,164.9673,36238.0
2021-11-03 10:50:00,176.42,176.68,176.33,176.54,23788.0,164.9393,165.1824,164.8551,165.0515,23788.0
2021-11-03 10:55:00,176.61,176.91,176.61,176.83,7934.0,165.1169,165.3974,165.1169,165.3226,7934.0
2021-11-03 11:00:00,176.79,176.97,176.79,176.89,12572.0,165.2852,165.4535,165.2852,165.3787,12572.0
2021-11-03 11:05:00,176.93,176.93,176.54,176.84,9796.0,165.4161,165.4161,165.0515,165.3319,9796.0
2021-11-03 11:10:00,176.83,177.26,176.81,177.26,6748.0,165.3226,165.7246,165.3039,165.7246,6748.0
2021-11-03 11:15:00,177.28,177.32,177.08,177.08,5506.0,165.7433,165.7807,165.5563,165.5563,5506.0
2021-11-03 11:20:00,177.11,177.46,177.11,177.43,6870.0,165.5844,165.9116,165.5844,165.8835,6870.0
2021-11-03 11:25:00,177.48,177.62,177.43,177.61,15343.0,165.9303,166.0612,165.8835,166.0518,15343.0
2021-11-03 11:30:00,177.59,177.67,177.41,177.56,23344.0,166.0331,166.1079,165.8648,166.0051,23344.0
2021-11-03 11:35:00,177.57,177.92,177.57,177.88,7553.0,166.0144,166.3417,166.0144,166.3043,7553.0
2021-11-03 11:40:00,177.84,177.86,177.68,177.69,4867.0,166.2669,166.2856,166.1173,166.1266,4867.0
2021-11-03 11:45:00,177.71,177.84,177.59,177.74,14060.0,166.1453,166.2669,166.0331,166.1734,14060.0
2021-11-03 11:50:00,177.76,177.9,177.69,177.77,11596.0,166.1921,166.323,166.1266,166.2014,11596.0
2021-11-03 11:55:00,177.75,177.85,177.6,177.67,10247.0,166.1827,166.2762,166.0425,166.1079,10247.0
2021-11-03 12:00:00,177.65,177.67,177.52,177.55,3681.0,166.0892,166.1079,165.9677,165.9957,3681.0
2021-11-03 12:05:00,177.52,177.53,177.29,177.36,6775.0,165.9677,165.977,165.7527,165.8181,6775.0
2021-11-03 12:10:00,177.35,177.47,177.31,177.47,5630.0,165.8088,165.9209,165.7714,165.9209,5630.0
2021-11-03 12:15:00,177.44,177.52,177.43,177.43,8391.0,165.8929,165.9677,165.8835,165.8835,8391.0
2021-11-03 12:20:00,177.44,177.6,177.44,177.56,5982.0,165.8929,166.0425,165.8929,166.0051,5982.0
2021-11-03 12:25:00,177.57,177.66,177.4,177.43,6069.0,166.0144,166.0986,165.8555,165.8835,6069.0
2021-11-03 12:30:00,177.41,177.53,177.41,177.47,6308.0,165.8648,165.977,165.8648,165.9209,6308.0
2021-11-03 12:35:00,177.45,177.5,177.3,177.33,6068.0,165.9022,165.949,165.762,165.7901,6068.0
2021-11-03 12:40:00,177.34,177.58,177.34,177.51,9921.0,165.7994,166.0238,165.7994,165.9583,9921.0
2021-11-03 12:45:00,177.43,177.51,177.36,177.48,4396.0,165.8835,165.9583,165.8181,165.9303,4396.0
2021-11-03 12:50:00,177.46,177.61,177.44,177.56,6715.0,165.9116,166.0518,165.8929,166.0051,6715.0
2021-11-03 12:55:00,177.59,177.68,177.59,177.65,7814.0,166.0331,166.1173,166.0331,166.0892,7814.0
2021-11-03 13:00:00,177.64,177.83,177.58,177.81,7596.0,166.0799,166.2575,166.0238,166.2388,7596.0
2021-11-03 13:05:00,177.81,177.93,177.77,177.85,5336.0,166.2388,166.351,166.2014,166.2762,5336.0
2021-11-03 13:10:00,177.82,177.85,177.76,177.82,3007.0,166.2482,166.2762,166.1921,166.2482,3007.0
2021-11-03 13:15:00,177.81,177.85,177.73,177.82,6156.0,166.2388,166.2762,166.164,166.2482,6156.0
2021-11-03 13:20:00,177.85,177.93,177.8,177.83,7223.0,166.2762,166.351,166.2295,166.2575,7223.0
2021-11-03 13:25:00,177.79,177.96,177.79,177.96,8105.0,166.2201,166.3791,166.2201,166.3791,8105.0
2021-11-03 13:30:00,177.99,177.99,177.88,177.94,4902.0,166.4071,166.4071,166.3043,166.3604,4902.0
2021-11-03 13:35:00,177.91,177.91,177.73,177.73,9630.0,166.3323,166.3323,166.164,166.164,9630.0
2021-11-03 13:40:00,177.71,177.76,177.66,177.72,8791.0,166.1453,166.1921,166.0986,166.1547,8791.0
2021-11-03 13:45:00,177.68,177.68,177.48,177.53,8275.0,166.1173,166.1173,165.9303,165.977,8275.0
2021-11-03 13:50:00,177.53,177.61,177.52,177.6,10747.0,165.977,166.0518,165.9677,166.0425,10747.0
2021-11-03 13:55:00,177.6,177.6,177.46,177.5,8864.0,166.0425,166.0425,165.9116,165.949,8864.0
2021-11-03 14:00:00,177.46,178.2,177.38,178.13,18999.0,165.9116,166.6034,165.8368,166.538,18999.0
2021-11-03 14:05:00,178.22,178.25,177.74,177.83,12053.0,166.6221,166.6502,166.1734,166.2575,12053.0
2021-11-03 14:10:00,177.82,177.88,177.66,177.87,9186.0,166.2482,166.3043,166.0986,166.2949,9186.0
2021-11-03 14:15:00,177.81,178.13,177.8,178.13,9418.0,166.2388,166.538,166.2295,166.538,9418.0
2021-11-03 14:20:00,178.09,178.29,178.05,178.27,7960.0,166.5006,166.6876,166.4632,166.6689,7960.0
2021-11-03 14:25:00,178.24,178.38,178.22,178.35,17369.0,166.6408,166.7717,166.6221,166.7437,17369.0
2021-11-03 14:30:00,178.38,178.54,178.2,178.38,11813.0,166.7717,166.9213,166.6034,166.7717,11813.0
2021-11-03 14:35:00,178.37,178.55,178.35,178.53,15433.0,166.7624,166.9307,166.7437,166.912,15433.0
2021-11-03 14:40:00,178.57,178.83,178.51,178.82,11660.0,166.9494,167.1924,166.8933,167.1831,11660.0
2021-11-03 14:45:00,178.81,179.21,178.81,179.21,18599.0,167.1737,167.5477,167.1737,167.5477,18599.0
2021-11-03 14:50:00,179.16,179.27,179.06,179.16,23611.0,167.501,167.6038,167.4075,167.501,23611.0
2021-11-03 14:55:00,179.17,179.22,178.98,179.0,12860.0,167.5103,167.5571,167.3327,167.3514,12860.0
2021-11-03 15:00:00,179.0,179.08,178.96,179.01,12154.0,167.3514,167.4262,167.314,167.3607,12154.0
2021-11-03 15:05:00,179.0,179.24,179.0,179.22,13366.0,167.3514,167.5758,167.3514,167.5571,13366.0
2021-11-03 15:10:00,179.17,179.23,178.92,178.99,9670.0,167.5103,167.5664,167.2766,167.342,9670.0
2021-11-03 15:15:00,178.99,179.25,178.95,179.12,9556.0,167.342,167.5851,167.3046,167.4636,9556.0
2021-11-03 15:20:00,179.14,179.15,178.98,179.04,10371.0,167.4823,167.4916,167.3327,167.3888,10371.0
2021-11-03 15:25:00,179.07,179.08,178.88,178.97,9630.0,167.4168,167.4262,167.2392,167.3233,9630.0
2021-11-03 15:30:00,178.95,179.07,178.73,178.84,14479.0,167.3046,167.4168,167.0989,167.2018,14479.0
2021-11-03 15:35:00,178.87,178.96,178.69,178.8,33541.0,167.2298,167.314,167.0615,167.1644,33541.0
2021-11-03 15:40:00,178.82,178.82,178.72,178.77,20409.0,167.1831,167.1831,167.0896,167.1363,20409.0
2021-11-03 15:45:00,178.78,178.95,178.7,178.95,36830.0,167.1457,167.3046,167.0709,167.3046,36830.0
2021-11-03 15:50:00,178.99,178.99,178.7,178.91,45000.0,167.342,167.342,167.0709,167.2672,45000.0
2021-11-03 15:55:00,178.91,178.93,178.66,178.8,72678.0,167.2672,167.2859,167.0335,167.1644,72678.0
2021-11-04 09:30:00,179.0,179.13,177.73,177.86,51670.0,167.3514,167.4729,166.164,166.2856,51670.0
2021-11-04 09:35:00,177.95,177.97,176.35,176.35,42497.0,166.3697,166.3884,164.8738,164.8738,42497.0
2021-11-04 09:40:00,176.4,177.17,176.25,177.09,42667.0,164.9206,165.6405,164.7803,165.5657,42667.0
2021-11-04 09:45:00,177.05,177.78,176.83,177.78,42191.0,165.5283,166.2108,165.3226,166.2108,42191.0
2021-11-04 09:50:00,177.77,177.85,177.47,177.6,48849.0,166.2014,166.2762,165.9209,166.0425,48849.0
2021-11-04 09:55:00,177.6,178.37,177.53,178.35,31455.0,166.0425,166.7624,165.977,166.7437,31455.0
2021-11-04 10:00:00,178.37,179.03,178.37,178.83,22409.0,166.7624,167.3794,166.7624,167.1924,22409.0
2021-11-04 10:05:00,178.79,178.89,178.47,178.49,14639.0,167.155,167.2485,166.8559,166.8746,14639.0
2021-11-04 10:10:00,178.57,179.1,178.57,178.96,27870.0,166.9494,167.4449,166.9494,167.314,27870.0
2021-11-04 10:15:00,178.94,178.98,178.72,178.76,8317.0,167.2953,167.3327,167.0896,167.127,8317.0
2021-11-04 10:20:00,178.8,178.89,178.66,178.89,7836.0,167.1644,167.2485,167.0335,167.2485,7836.0
2021-11-04 10:25:00,178.89,179.04,178.71,178.96,19349.0,167.2485,167.3888,167.0802,167.314,19349.0
2021-11-04 10:30:00,178.98,179.52,178.98,179.47,11209.0,167.3327,167.8375,167.3327,167.7908,11209.0
2021-11-04 10:35:00,179.47,179.48,179.11,179.3,7988.0,167.7908,167.8001,167.4542,167.6319,7988.0
2021-11-04 10:40:00,179.29,179.29,179.01,179.06,7548.0,167.6225,167.6225,167.3607,167.4075,7548.0
2021-11-04 10:45:00,179.09,179.33,179.02,179.27,11737.0,167.4355,167.6599,167.3701,167.6038,11737.0
2021-11-04 10:50:00,179.27,179.58,179.27,179.45,12054.0,167.6038,167.8936,167.6038,167.7721,12054.0
2021-11-04 10:55:00,179.44,179.46,179.22,179.41,8220.0,167.7627,167.7814,167.5571,167.7347,8220.0
2021-11-04 11:00:00,179.44,179.59,179.38,179.52,10620.0,167.7627,167.903,167.7066,167.8375,10620.0
2021-11-04 11:05:00,179.51,179.65,179.5,179.53,7770.0,167.8282,167.9591,167.8188,167.8469,7770.0
2021-11-04 11:10:00,179.5,179.75,179.49,179.65,13169.0,167.8188,168.0526,167.8095,167.9591,13169.0
2021-11-04 11:15:00,179.62,179.62,179.28,179.32,8102.0,167.931,167.931,167.6132,167.6506,8102.0
2021-11-04 11:20:00,179.39,179.39,178.75,178.78,12196.0,167.716,167.716,167.1176,167.1457,12196.0
2021-11-04 11:25:00,178.75,178.84,178.45,178.55,14268.0,167.1176,167.2018,166.8372,166.9307,14268.0
2021-11-04 11:30:00,178.54,179.01,178.54,178.92,23397.0,166.9213,167.3607,166.9213,167.2766,23397.0
2021-11-04 11:35:00,178.94,179.21,178.9,178.95,15567.0,167.2953,167.5477,167.2579,167.3046,15567.0
2021-11-04 11:40:00,179.0,179.0,178.71,178.81,4560.0,167.3514,167.3514,167.0802,167.1737,4560.0
2021-11-04 11:45:00,178.93,179.0,178.84,178.84,5690.0,167.2859,167.3514,167.2018,167.2018,5690.0
2021-11-04 11:50:00,178.83,179.04,178.78,179.02,8201.0,167.1924,167.3888,167.1457,167.3701,8201.0
2021-11-04 11:55:00,179.05,179.18,178.96,178.96,25739.0,167.3981,167.5197,167.314,167.314,25739.0
2021-11-04 12:00:00,178.98,179.07,178.84,179.02,13313.0,167.3327,167.4168,167.2018,167.3701,13313.0
2021-11-04 12:05:00,178.98,179.14,178.98,179.11,10137.0,167.3327,167.4823,167.3327,167.4542,10137.0
2021-11-04 12:10:00,179.13,179.25,179.06,179.17,14875.0,167.4729,167.5851,167.4075,167.5103,14875.0
2021-11-04 12:15:00,179.21,179.26,178.77,178.91,4510.0,167.5477,167.5945,167.1363,167.2672,4510.0
2021-11-04 12:20:00,178.89,178.94,178.78,178.83,4387.0,167.2485,167.2953,167.1457,167.1924,4387.0
2021-11-04 12:25:00,178.81,178.94,178.79,178.94,2593.0,167.1737,167.2953,167.155,167.2953,2593.0
2021-11-04 12:30:00,178.98,179.09,178.86,179.07,6588.0,167.3327,167.4355,167.2205,167.4168,6588.0
2021-11-04 12:35:00,179.09,179.26,179.04,179.14,6494.0,167.4355,167.5945,167.3888,167.4823,6494.0
2021-11-04 12:40:00,179.12,179.34,179.05,179.27,10333.0,167.4636,167.6693,167.3981,167.6038,10333.0
2021-11-04 12:45:00,179.3,179.43,179.23,179.38,6635.0,167.6319,167.7534,167.5664,167.7066,6635.0
2021-11-04 12:50:00,179.35,179.35,179.11,179.23,3109.0,167.6786,167.6786,167.4542,167.5664,3109.0
2021-11-04 12:55:00,179.27,179.45,179.27,179.33,4717.0,167.6038,167.7721,167.6038,167.6599,4717.0
2021-11-04 13:00:00,179.34,179.41,179.14,179.17,7969.0,167.6693,167.7347,167.4823,167.5103,7969.0
2021-11-04 13:05:00,179.24,179.35,179.2,179.29,4650.0,167.5758,167.6786,167.5384,167.6225,4650.0
2021-11-04 13:10:00,179.28,179.41,179.2,179.29,6412.0,167.6132,167.7347,167.5384,167.6225,6412.0
2021-11-04 13:15:00,179.21,179.27,179.09,179.21,3504.0,167.5477,167.6038,167.4355,167.5477,3504.0
2021-11-04 13:20:00,179.21,179.41,179.2,179.35,7848.0,167.5477,167.7347,167.5384,167.6786,7848.0
2021-11-04 13:25:00,179.39,179.68,179.37,179.68,8071.0,167.716,167.9871,167.6973,167.9871,8071.0
2021-11-04 13:30:00,179.64,179.72,179.48,179.54,5834.0,167.9497,168.0245,167.8001,167.8562,5834.0
2021-11-04 13:35:00,179.53,179.57,179.42,179.54,6275.0,167.8469,167.8843,167.744,167.8562,6275.0
2021-11-04 13:40:00,179.58,179.76,179.56,179.73,6464.0,167.8936,168.0619,167.8749,168.0339,6464.0
2021-11-04 13:45:00,179.73,179.73,179.53,179.53,20255.0,168.0339,168.0339,167.8469,167.8469,20255.0
2021-11-04 13:50:00,179.57,179.68,179.47,179.54,14696.0,167.8843,167.9871,167.7908,167.8562,14696.0
2021-11-04 13:55:00,179.52,179.76,179.47,179.63,12503.0,167.8375,168.0619,167.7908,167.9404,12503.0
2021-11-04 14:00:00,179.61,179.63,179.3,179.3,7104.0,167.9217,167.9404,167.6319,167.6319,7104.0
2021-11-04 14:05:00,179.27,179.52,179.23,179.49,8823.0,167.6038,167.8375,167.5664,167.8095,8823.0
2021-11-04 14:10:00,179.54,179.56,179.43,179.52,5103.0,167.8562,167.8749,167.7534,167.8375,5103.0
2021-11-04 14:15:00,179.57,179.68,179.47,179.68,4989.0,167.8843,167.9871,167.7908,167.9871,4989.0
2021-11-04 14:20:00,179.69,179.81,179.66,179.79,10753.0,167.9965,168.1087,167.9684,168.09,10753.0
2021-11-04 14:25:00,179.79,179.92,179.78,179.91,10273.0,168.09,168.2115,168.0806,168.2022,10273.0
2021-11-04 14:30:00,179.95,180.04,179.81,179.84,11652.0,168.2396,168.3237,168.1087,168.1367,11652.0
2021-11-04 14:35:00,179.86,179.95,179.82,179.91,9871.0,168.1554,168.2396,168.118,168.2022,9871.0
2021-11-04 14:40:00,179.91,180.25,179.9,180.22,14687.0,168.2022,168.52,168.1928,168.492,14687.0
2021-11-04 14:45:00,180.22,180.38,180.22,180.37,16428.0,168.492,168.6416,168.492,168.6322,16428.0
2021-11-04 14:50:00,180.39,180.63,180.37,180.46,16336.0,168.6509,168.8753,168.6322,168.7164,16336.0
2021-11-04 14:55:00,180.48,180.52,180.1,180.1,24323.0,168.7351,168.7725,168.3798,168.3798,24323.0
2021-11-04 15:00:00,180.08,180.39,179.99,180.15,16720.0,168.3611,168.6509,168.277,168.4265,16720.0
2021-11-04 15:05:00,180.15,180.38,180.09,180.33,12367.0,168.4265,168.6416,168.3704,168.5948,12367.0
2021-11-04 15:10:00,180.4,180.54,180.39,180.52,9509.0,168.6603,168.7912,168.6509,168.7725,9509.0
2021-11-04 15:15:00,180.52,180.63,180.46,180.47,13701.0,168.7725,168.8753,168.7164,168.7257,13701.0
2021-11-04 15:20:00,180.45,180.48,180.07,180.16,63588.0,168.707,168.7351,168.3517,168.4359,63588.0
2021-11-04 15:25:00,180.18,180.32,180.17,180.21,12928.0,168.4546,168.5855,168.4452,168.4826,12928.0
2021-11-04 15:30:00,180.25,180.31,180.19,180.2,21499.0,168.52,168.5761,168.4639,168.4733,21499.0
2021-11-04 15:35:00,180.21,180.21,179.86,179.96,20112.0,168.4826,168.4826,168.1554,168.2489,20112.0
2021-11-04 15:40:00,179.97,179.97,179.72,179.91,22973.0,168.2583,168.2583,168.0245,168.2022,22973.0
2021-11-04 15:45:00,179.92,180.33,179.9,180.31,32257.0,168.2115,168.5948,168.1928,168.5761,32257.0
2021-11-04 15:50:00,180.3,180.96,180.28,180.82,198901.0,168.5668,169.1838,168.5481,169.0529,198901.0
2021-11-04 15:55:00,180.81,180.95,180.56,180.71,246414.0,169.0436,169.1745,168.8099,168.9501,246414.0
2021-11-05 09:30:00,183.38,184.17,182.4,184.01,92632.0,171.4463,172.1849,170.5301,172.0353,92632.0
2021-11-05 09:35:00,184.12,184.46,183.98,184.18,27031.0,172.1382,172.4561,172.0073,172.1943,27031.0
2021-11-05 09:40:00,184.19,184.57,183.6,184.51,37235.0,172.2036,172.5589,171.652,172.5028,37235.0
2021-11-05 09:45:00,184.51,184.83,184.04,184.26,44992.0,172.5028,172.802,172.0634,172.2691,44992.0
2021-11-05 09:50:00,184.37,184.37,182.7,183.12,63874.0,172.3719,172.3719,170.8106,171.2033,63874.0
2021-11-05 09:55:00,183.05,183.17,182.19,182.75,25607.0,171.1378,171.25,170.3338,170.8573,25607.0
2021-11-05 10:00:00,182.79,183.16,182.51,182.7,36880.0,170.8947,171.2407,170.633,170.8106,36880.0
2021-11-05 10:05:00,182.65,183.08,182.61,182.82,17880.0,170.7638,171.1659,170.7265,170.9228,17880.0
2021-11-05 10:10:00,182.85,183.5,182.83,183.5,20023.0,170.9508,171.5585,170.9321,171.5585,20023.0
2021-11-05 10:15:00,183.68,184.29,183.68,184.18,17043.0,171.7268,172.2971,171.7268,172.1943,17043.0
2021-11-05 10:20:00,184.15,184.45,184.05,184.45,11471.0,172.1662,172.4467,172.0727,172.4467,11471.0
2021-11-05 10:25:00,184.46,184.5,184.0,184.0,14106.0,172.4561,172.4935,172.026,172.026,14106.0
2021-11-05 10:30:00,184.0,184.28,183.76,183.83,23737.0,172.026,172.2878,171.8016,171.8671,23737.0
2021-11-05 10:35:00,183.8,184.03,183.77,184.01,13610.0,171.839,172.054,171.811,172.0353,13610.0
2021-11-05 10:40:00,184.05,184.42,183.99,184.3,15514.0,172.0727,172.4187,172.0166,172.3065,15514.0
2021-11-05 10:45:00,184.35,184.47,184.14,184.38,16110.0,172.3532,172.4654,172.1569,172.3813,16110.0
2021-11-05 10:50:00,184.38,184.53,184.06,184.25,8176.0,172.3813,172.5215,172.0821,172.2597,8176.0
2021-11-05 10:55:00,184.23,184.76,184.23,184.62,27105.0,172.241,172.7365,172.241,172.6056,27105.0
2021-11-05 11:00:00,184.62,185.14,184.57,185.07,21549.0,172.6056,173.0918,172.5589,173.0264,21549.0
2021-11-05 11:05:00,185.1,185.36,184.93,185.01,13387.0,173.0544,173.2975,172.8955,172.9703,13387.0
2021-11-05 11:10:00,185.02,185.04,184.87,184.88,10013.0,172.9796,172.9983,172.8394,172.8487,10013.0
2021-11-05 11:15:00,184.92,185.71,184.9,185.71,17640.0,172.8861,173.6247,172.8674,173.6247,17640.0
2021-11-05 11:20:00,185.68,185.75,185.45,185.64,17164.0,173.5967,173.6621,173.3816,173.5593,17164.0
2021-11-05 11:25:00,185.65,185.72,185.17,185.28,15117.0,173.5686,173.6341,173.1199,173.2227,15117.0
2021-11-05 11:30:00,185.28,185.67,185.15,185.67,26330.0,173.2227,173.5873,173.1012,173.5873,26330.0
2021-11-05 11:35:00,185.66,185.84,185.59,185.63,18731.0,173.578,173.7463,173.5125,173.5499,18731.0
2021-11-05 11:40:00,185.68,185.79,185.49,185.7,16986.0,173.5967,173.6995,173.419,173.6154,16986.0
2021-11-05 11:45:00,185.7,186.09,185.65,186.08,20619.0,173.6154,173.98,173.5686,173.9706,20619.0
2021-11-05 11:50:00,186.08,186.1,185.46,185.49,41003.0,173.9706,173.9893,173.391,173.419,41003.0
2021-11-05 11:55:00,185.46,185.59,185.43,185.52,17201.0,173.391,173.5125,173.3629,173.4471,17201.0
2021-11-05 12:00:00,185.47,185.58,185.28,185.47,9243.0,173.4003,173.5032,173.2227,173.4003,9243.0
2021-11-05 12:05:00,185.47,185.47,185.24,185.29,20695.0,173.4003,173.4003,173.1853,173.232,20695.0
2021-11-05 12:10:00,185.31,185.39,185.25,185.37,33504.0,173.2507,173.3255,173.1947,173.3068,33504.0
2021-11-05 12:15:00,185.34,185.36,184.72,184.76,25600.0,173.2788,173.2975,172.6991,172.7365,25600.0
2021-11-05 12:20:00,184.75,184.88,184.74,184.8,9654.0,172.7272,172.8487,172.7178,172.7739,9654.0
2021-11-05 12:25:00,184.85,184.85,184.67,184.74,5277.0,172.8207,172.8207,172.6524,172.7178,5277.0
2021-11-05 12:30:00,184.76,184.81,184.5,184.63,11128.0,172.7365,172.7833,172.4935,172.615,11128.0
2021-11-05 12:35:00,184.63,184.63,183.97,184.17,22422.0,172.615,172.615,171.9979,172.1849,22422.0
2021-11-05 12:40:00,184.12,184.32,184.12,184.15,5744.0,172.1382,172.3252,172.1382,172.1662,5744.0
2021-11-05 12:45:00,184.15,184.16,183.81,183.86,17025.0,172.1662,172.1756,171.8484,171.8951,17025.0
2021-11-05 12:50:00,183.82,184.04,183.6,184.04,22244.0,171.8577,172.0634,171.652,172.0634,22244.0
2021-11-05 12:55:00,184.03,184.22,183.89,184.16,7204.0,172.054,172.2317,171.9232,172.1756,7204.0
2021-11-05 13:00:00,184.13,184.18,183.88,184.1,4839.0,172.1475,172.1943,171.9138,172.1195,4839.0
2021-11-05 13:05:00,184.14,184.16,183.87,183.88,5556.0,172.1569,172.1756,171.9045,171.9138,5556.0
2021-11-05 13:10:00,183.84,183.92,183.51,183.84,8735.0,171.8764,171.9512,171.5679,171.8764,8735.0
2021-11-05 13:15:00,183.77,184.03,183.65,184.03,10374.0,171.811,172.054,171.6988,172.054,10374.0
2021-11-05 13:20:00,184.03,184.07,183.59,183.59,8274.0,172.054,172.0914,171.6427,171.6427,8274.0
2021-11-05 13:25:00,183.46,183.5,183.1,183.1,18510.0,171.5211,171.5585,171.1846,171.1846,18510.0
2021-11-05 13:30:00,183.1,183.77,183.09,183.77,8493.0,171.1846,171.811,171.1752,171.811,8493.0
2021-11-05 13:35:00,183.77,183.82,183.34,183.45,8857.0,171.811,171.8577,171.4089,171.5118,8857.0
2021-11-05 13:40:00,183.51,183.54,183.16,183.32,9239.0,171.5679,171.5959,171.2407,171.3902,9239.0
2021-11-05 13:45:00,183.31,183.45,183.07,183.45,10149.0,171.3809,171.5118,171.1565,171.5118,10149.0
2021-11-05 13:50:00,183.49,183.75,183.49,183.67,5151.0,171.5492,171.7923,171.5492,171.7175,5151.0
2021-11-05 13:55:00,183.57,183.74,183.45,183.7,7066.0,171.624,171.7829,171.5118,171.7455,7066.0
2021-11-05 14:00:00,183.74,184.01,183.74,184.0,14685.0,171.7829,172.0353,171.7829,172.026,14685.0
2021-11-05 14:05:00,184.0,184.25,184.0,184.08,9241.0,172.026,172.2597,172.026,172.1008,9241.0
2021-11-05 14:10:00,184.05,184.25,183.95,184.03,10570.0,172.0727,172.2597,171.9792,172.054,10570.0
2021-11-05 14:15:00,184.04,184.17,183.93,183.97,6373.0,172.0634,172.1849,171.9606,171.9979,6373.0
2021-11-05 14:20:00,183.99,184.02,183.76,183.76,5941.0,172.0166,172.0447,171.8016,171.8016,5941.0
2021-11-05 14:25:00,183.76,184.19,183.74,184.17,5945.0,171.8016,172.2036,171.7829,172.1849,5945.0
2021-11-05 14:30:00,184.16,184.26,184.15,184.26,9916.0,172.1756,172.2691,172.1662,172.2691,9916.0
2021-11-05 14:35:00,184.25,184.32,184.18,184.26,9350.0,172.2597,172.3252,172.1943,172.2691,9350.0
2021-11-05 14:40:00,184.3,184.32,184.02,184.07,19154.0,172.3065,172.3252,172.0447,172.0914,19154.0
2021-11-05 14:45:00,184.03,184.27,184.02,184.21,11545.0,172.054,172.2784,172.0447,172.2223,11545.0
2021-11-05 14:50:00,184.22,184.29,184.09,184.19,28328.0,172.2317,172.2971,172.1101,172.2036,28328.0
2021-11-05 14:55:00,184.21,184.28,184.03,184.03,10114.0,172.2223,172.2878,172.054,172.054,10114.0
2021-11-05 15:00:00,184.05,184.05,183.38,183.41,16149.0,172.0727,172.0727,171.4463,171.4744,16149.0
2021-11-05 15:05:00,183.35,183.85,183.35,183.85,8200.0,171.4183,171.8858,171.4183,171.8858,8200.0
2021-11-05 15:10:00,183.84,183.98,183.83,183.94,9983.0,171.8764,172.0073,171.8671,171.9699,9983.0
2021-11-05 15:15:00,183.93,183.99,183.82,183.93,10982.0,171.9606,172.0166,171.8577,171.9606,10982.0
2021-11-05 15:20:00,183.93,184.01,183.55,183.65,11944.0,171.9606,172.0353,171.6053,171.6988,11944.0
2021-11-05 15:25:00,183.67,183.85,183.52,183.79,12538.0,171.7175,171.8858,171.5772,171.8297,12538.0
2021-11-05 15:30:00,183.83,184.09,183.79,184.06,25651.0,171.8671,172.1101,171.8297,172.0821,25651.0
2021-11-05 15:35:00,184.06,184.36,184.01,184.16,28792.0,172.0821,172.3626,172.0353,172.1756,28792.0
2021-11-05 15:40:00,184.15,184.15,183.69,183.73,22930.0,172.1662,172.1662,171.7362,171.7736,22930.0
2021-11-05 15:45:00,183.73,184.01,183.72,183.85,42798.0,171.7736,172.0353,171.7642,171.8858,42798.0
2021-11-05 15:50:00,183.87,184.13,183.73,183.89,59657.0,171.9045,172.1475,171.7736,171.9232,59657.0
2021-11-05 15:55:00,183.86,184.24,183.82,184.18,128564.0,171.8951,172.2504,171.8577,172.1943,128564.0
2021-11-08 09:30:00,183.45,185.94,183.36,185.39,95425.0,171.5118,173.8397,171.4276,173.3255,95425.0
2021-11-08 09:35:00,185.41,185.65,185.07,185.3,22082.0,173.3442,173.5686,173.0264,173.2414,22082.0
2021-11-08 09:40:00,185.24,185.54,185.15,185.15,12319.0,173.1853,173.4658,173.1012,173.1012,12319.0
2021-11-08 09:45:00,185.17,185.21,184.5,184.59,29783.0,173.1199,173.1573,172.4935,172.5776,29783.0
2021-11-08 09:50:00,184.53,184.83,183.94,184.18,9707.0,172.5215,172.802,171.9699,172.1943,9707.0
2021-11-08 09:55:00,184.11,184.17,183.81,183.88,12062.0,172.1288,172.1849,171.8484,171.9138,12062.0
2021-11-08 10:00:00,183.93,184.17,183.69,183.99,20980.0,171.9606,172.1849,171.7362,172.0166,20980.0
2021-11-08 10:05:00,184.05,184.25,183.56,183.67,31488.0,172.0727,172.2597,171.6146,171.7175,31488.0
2021-11-08 10:10:00,183.67,183.97,183.66,183.84,10117.0,171.7175,171.9979,171.7081,171.8764,10117.0
2021-11-08 10:15:00,183.75,184.01,183.55,183.67,10367.0,171.7923,172.0353,171.6053,171.7175,10367.0
2021-11-08 10:20:00,183.72,183.88,183.5,183.73,9604.0,171.7642,171.9138,171.5585,171.7736,9604.0
2021-11-08 10:25:00,183.74,183.99,183.68,183.78,9035.0,171.7829,172.0166,171.7268,171.8203,9035.0
2021-11-08 10:30:00,183.67,183.96,183.56,183.73,8923.0,171.7175,171.9886,171.6146,171.7736,8923.0
2021-11-08 10:35:00,183.75,183.82,183.45,183.64,6242.0,171.7923,171.8577,171.5118,171.6894,6242.0
2021-11-08 10:40:00,183.72,183.82,183.52,183.75,8826.0,171.7642,171.8577,171.5772,171.7923,8826.0
2021-11-08 10:45:00,183.75,184.06,183.72,183.83,14345.0,171.7923,172.0821,171.7642,171.8671,14345.0
2021-11-08 10:50:00,183.84,184.18,183.77,184.18,7200.0,171.8764,172.1943,171.811,172.1943,7200.0
2021-11-08 10:55:00,184.11,184.23,183.93,183.93,33328.0,172.1288,172.241,171.9606,171.9606,33328.0
2021-11-08 11:00:00,183.93,184.0,183.81,183.81,11818.0,171.9606,172.026,171.8484,171.8484,11818.0
2021-11-08 11:05:00,183.81,183.99,183.69,183.8,10417.0,171.8484,172.0166,171.7362,171.839,10417.0
2021-11-08 11:10:00,183.88,183.9,183.64,183.72,7724.0,171.9138,171.9325,171.6894,171.7642,7724.0
2021-11-08 11:15:00,183.74,183.8,183.6,183.75,8227.0,171.7829,171.839,171.652,171.7923,8227.0
2021-11-08 11:20:00,183.77,184.03,183.7,183.86,20161.0,171.811,172.054,171.7455,171.8951,20161.0
2021-11-08 11:25:00,183.82,184.11,183.69,184.11,19258.0,171.8577,172.1288,171.7362,172.1288,19258.0
2021-11-08 11:30:00,184.13,184.46,184.12,184.43,8879.0,172.1475,172.4561,172.1382,172.428,8879.0
2021-11-08 11:35:00,184.39,184.68,184.36,184.53,13506.0,172.3906,172.6617,172.3626,172.5215,13506.0
2021-11-08 11:40:00,184.48,184.53,184.31,184.43,7754.0,172.4748,172.5215,172.3158,172.428,7754.0
2021-11-08 11:45:00,184.38,184.64,184.23,184.25,21155.0,172.3813,172.6243,172.241,172.2597,21155.0
2021-11-08 11:50:00,184.25,184.27,183.94,184.18,9264.0,172.2597,172.2784,171.9699,172.1943,9264.0
2021-11-08 11:55:00,184.17,184.41,184.16,184.22,12940.0,172.1849,172.4093,172.1756,172.2317,12940.0
2021-11-08 12:00:00,184.25,184.45,183.95,183.95,15373.0,172.2597,172.4467,171.9792,171.9792,15373.0
2021-11-08 12:05:00,184.03,184.3,184.03,184.22,8499.0,172.054,172.3065,172.054,172.2317,8499.0
2021-11-08 12:10:00,184.25,184.3,184.15,184.2,12326.0,172.2597,172.3065,172.1662,172.213,12326.0
2021-11-08 12:15:00,184.2,184.34,184.1,184.27,9818.0,172.213,172.3439,172.1195,172.2784,9818.0
2021-11-08 12:20:00,184.24,184.33,184.2,184.28,4928.0,172.2504,172.3345,172.213,172.2878,4928.0
2021-11-08 12:25:00,184.28,184.31,184.04,184.22,5054.0,172.2878,172.3158,172.0634,172.2317,5054.0
2021-11-08 12:30:00,184.15,184.33,184.09,184.33,11649.0,172.1662,172.3345,172.1101,172.3345,11649.0
2021-11-08 12:35:00,184.28,184.34,184.09,184.27,9637.0,172.2878,172.3439,172.1101,172.2784,9637.0
2021-11-08 12:40:00,184.27,184.51,184.23,184.45,7782.0,172.2784,172.5028,172.241,172.4467,7782.0
2021-11-08 12:45:00,184.48,184.48,184.27,184.32,8321.0,172.4748,172.4748,172.2784,172.3252,8321.0
2021-11-08 12:50:00,184.29,184.29,184.12,184.22,5283.0,172.2971,172.2971,172.1382,172.2317,5283.0
2021-11-08 12:55:00,184.24,184.25,184.0,184.25,6346.0,172.2504,172.2597,172.026,172.2597,6346.0
2021-11-08 13:00:00,184.25,184.52,184.17,184.43,9269.0,172.2597,172.5122,172.1849,172.428,9269.0
2021-11-08 13:05:00,184.42,184.46,184.21,184.23,6001.0,172.4187,172.4561,172.2223,172.241,6001.0
2021-11-08 13:10:00,184.3,184.59,184.22,184.44,6181.0,172.3065,172.5776,172.2317,172.4374,6181.0
2021-11-08 13:15:00,184.47,184.47,184.35,184.44,4585.0,172.4654,172.4654,172.3532,172.4374,4585.0
2021-11-08 13:20:00,184.44,184.5,184.38,184.42,5376.0,172.4374,172.4935,172.3813,172.4187,5376.0
2021-11-08 13:25:00,184.39,184.52,184.35,184.43,5234.0,172.3906,172.5122,172.3532,172.428,5234.0
2021-11-08 13:30:00,184.44,184.62,184.41,184.48,8959.0,172.4374,172.6056,172.4093,172.4748,8959.0
2021-11-08 13:35:00,184.48,184.52,184.26,184.26,10583.0,172.4748,172.5122,172.2691,172.2691,10583.0
2021-11-08 13:40:00,184.22,184.23,184.04,184.07,7399.0,172.2317,172.241,172.0634,172.0914,7399.0
2021-11-08 13:45:00,184.1,184.33,184.06,184.19,7300.0,172.1195,172.3345,172.0821,172.2036,7300.0
2021-11-08 13:50:00,184.21,184.32,184.19,184.31,31636.0,172.2223,172.3252,172.2036,172.3158,31636.0
2021-11-08 13:55:00,184.34,184.38,184.25,184.28,14580.0,172.3439,172.3813,172.2597,172.2878,14580.0
2021-11-08 14:00:00,184.31,184.39,184.0,184.0,11136.0,172.3158,172.3906,172.026,172.026,11136.0
2021-11-08 14:05:00,183.95,184.37,183.87,184.34,7296.0,171.9792,172.3719,171.9045,172.3439,7296.0
2021-11-08 14:10:00,184.32,184.39,184.24,184.37,9553.0,172.3252,172.3906,172.2504,172.3719,9553.0
2021-11-08 14:15:00,184.35,184.39,184.24,184.29,5235.0,172.3532,172.3906,172.2504,172.2971,5235.0
2021-11-08 14:20:00,184.26,184.26,184.11,184.13,14850.0,172.2691,172.2691,172.1288,172.1475,14850.0
2021-11-08 14:25:00,184.09,184.15,183.97,183.98,4508.0,172.1101,172.1662,171.9979,172.0073,4508.0
2021-11-08 14:30:00,183.97,184.17,183.97,184.03,13474.0,171.9979,172.1849,171.9979,172.054,13474.0
2021-11-08 14:35:00,184.06,184.14,183.84,183.84,10911.0,172.0821,172.1569,171.8764,171.8764,10911.0
2021-11-08 14:40:00,183.88,183.98,183.87,183.98,4235.0,171.9138,172.0073,171.9045,172.0073,4235.0
2021-11-08 14:45:00,184.01,184.03,183.96,183.99,5312.0,172.0353,172.054,171.9886,172.0166,5312.0
2021-11-08 14:50:00,184.03,184.07,183.95,183.95,10300.0,172.054,172.0914,171.9792,171.9792,10300.0
2021-11-08 14:55:00,183.94,184.06,183.92,183.95,7060.0,171.9699,172.0821,171.9512,171.9792,7060.0
2021-11-08 15:00:00,183.96,184.03,183.9,184.0,11634.0,171.9886,172.054,171.9325,172.026,11634.0
2021-11-08 15:05:00,183.99,184.03,183.8,183.83,17792.0,172.0166,172.054,171.839,171.8671,17792.0
2021-11-08 15:10:00,183.84,183.9,183.75,183.88,10623.0,171.8764,171.9325,171.7923,171.9138,10623.0
2021-11-08 15:15:00,183.9,183.92,183.81,183.88,9482.0,171.9325,171.9512,171.8484,171.9138,9482.0
2021-11-08 15:20:00,183.9,183.9,183.75,183.75,10837.0,171.9325,171.9325,171.7923,171.7923,10837.0
2021-11-08 15:25:00,183.78,183.78,183.38,183.51,15799.0,171.8203,171.8203,171.4463,171.5679,15799.0
2021-11-08 15:30:00,183.55,183.61,183.46,183.56,10774.0,171.6053,171.6614,171.5211,171.6146,10774.0
2021-11-08 15:35:00,183.53,183.81,183.49,183.8,14900.0,171.5866,171.8484,171.5492,171.839,14900.0
2021-11-08 15:40:00,183.82,183.91,183.72,183.78,16471.0,171.8577,171.9419,171.7642,171.8203,16471.0
2021-11-08 15:45:00,183.76,183.8,183.5,183.58,18209.0,171.8016,171.839,171.5585,171.6333,18209.0
2021-11-08 15:50:00,183.57,184.19,183.54,184.16,53601.0,171.624,172.2036,171.5959,172.1756,53601.0
2021-11-08 15:55:00,184.16,184.49,184.14,184.46,154096.0,172.1756,172.4841,172.1569,172.4561,154096.0
2021-11-09 09:30:00,184.22,184.97,183.94,184.64,49987.0,172.2317,172.9329,171.9699,172.6243,49987.0
2021-11-09 09:35:00,184.64,184.64,184.12,184.13,15396.0,172.6243,172.6243,172.1382,172.1475,15396.0
2021-11-09 09:40:00,184.33,184.45,183.58,183.67,21716.0,172.3345,172.4467,171.6333,171.7175,21716.0
2021-11-09 09:45:00,183.69,183.97,183.29,183.75,43535.0,171.7362,171.9979,171.3622,171.7923,43535.0
2021-11-09 09:50:00,183.8,183.98,183.5,183.5,11779.0,171.839,172.0073,171.5585,171.5585,11779.0
2021-11-09 09:55:00,183.62,183.79,182.81,183.04,16301.0,171.6707,171.8297,170.9134,171.1285,16301.0
2021-11-09 10:00:00,183.19,183.79,183.0,183.29,17308.0,171.2687,171.8297,171.0911,171.3622,17308.0
2021-11-09 10:05:00,183.5,183.63,183.21,183.28,13637.0,171.5585,171.6801,171.2874,171.3529,13637.0
2021-11-09 10:10:00,183.23,184.48,183.22,184.4,14620.0,171.3061,172.4748,171.2968,172.4,14620.0
2021-11-09 10:15:00,184.4,184.63,184.2,184.48,25889.0,172.4,172.615,172.213,172.4748,25889.0
2021-11-09 10:20:00,184.54,184.74,184.13,184.29,19049.0,172.5309,172.7178,172.1475,172.2971,19049.0
2021-11-09 10:25:00,184.11,184.47,184.11,184.32,5536.0,172.1288,172.4654,172.1288,172.3252,5536.0
2021-11-09 10:30:00,184.31,184.78,184.27,184.7,6778.0,172.3158,172.7552,172.2784,172.6804,6778.0
2021-11-09 10:35:00,184.76,184.79,184.32,184.5,10599.0,172.7365,172.7646,172.3252,172.4935,10599.0
2021-11-09 10:40:00,184.56,184.96,184.56,184.9,16598.0,172.5496,172.9235,172.5496,172.8674,16598.0
2021-11-09 10:45:00,184.91,184.91,184.4,184.49,11191.0,172.8768,172.8768,172.4,172.4841,11191.0
2021-11-09 10:50:00,184.49,184.51,184.04,184.29,14571.0,172.4841,172.5028,172.0634,172.2971,14571.0
2021-11-09 10:55:00,184.33,184.79,184.32,184.71,21531.0,172.3345,172.7646,172.3252,172.6898,21531.0
2021-11-09 11:00:00,184.71,185.14,184.71,185.14,14565.0,172.6898,173.0918,172.6898,173.0918,14565.0
2021-11-09 11:05:00,185.13,185.18,184.92,185.07,14566.0,173.0825,173.1292,172.8861,173.0264,14566.0
2021-11-09 11:10:00,184.99,184.99,184.41,184.75,11613.0,172.9516,172.9516,172.4093,172.7272,11613.0
2021-11-09 11:15:00,184.75,185.1,184.7,185.1,6648.0,172.7272,173.0544,172.6804,173.0544,6648.0
2021-11-09 11:20:00,185.16,185.66,185.16,185.32,11155.0,173.1105,173.578,173.1105,173.2601,11155.0
2021-11-09 11:25:00,185.31,185.72,185.31,185.51,10804.0,173.2507,173.6341,173.2507,173.4377,10804.0
2021-11-09 11:30:00,185.51,185.86,185.37,185.47,14611.0,173.4377,173.765,173.3068,173.4003,14611.0
2021-11-09 11:35:00,185.55,185.56,185.13,185.22,6386.0,173.4751,173.4845,173.0825,173.1666,6386.0
2021-11-09 11:40:00,185.21,185.77,185.2,185.77,6989.0,173.1573,173.6808,173.1479,173.6808,6989.0
2021-11-09 11:45:00,185.77,185.89,185.63,185.84,7757.0,173.6808,173.793,173.5499,173.7463,7757.0
2021-11-09 11:50:00,185.78,185.83,185.27,185.29,10668.0,173.6902,173.7369,173.2133,173.232,10668.0
2021-11-09 11:55:00,185.26,185.36,185.21,185.24,6469.0,173.204,173.2975,173.1573,173.1853,6469.0
2021-11-09 12:00:00,185.24,185.24,184.79,184.79,7475.0,173.1853,173.1853,172.7646,172.7646,7475.0
2021-11-09 12:05:00,184.77,184.93,184.69,184.78,8938.0,172.7459,172.8955,172.6711,172.7552,8938.0
2021-11-09 12:10:00,184.78,185.03,184.77,184.93,11006.0,172.7552,172.989,172.7459,172.8955,11006.0
2021-11-09 12:15:00,184.89,185.12,184.88,185.07,9705.0,172.8581,173.0731,172.8487,173.0264,9705.0
2021-11-09 12:20:00,185.0,185.2,184.95,185.11,6860.0,172.9609,173.1479,172.9142,173.0638,6860.0
2021-11-09 12:25:00,185.11,185.16,184.7,184.84,10014.0,173.0638,173.1105,172.6804,172.8113,10014.0
2021-11-09 12:30:00,184.81,185.03,184.67,184.84,8760.0,172.7833,172.989,172.6524,172.8113,8760.0
2021-11-09 12:35:00,184.81,184.89,184.71,184.8,4528.0,172.7833,172.8581,172.6898,172.7739,4528.0
2021-11-09 12:40:00,184.8,184.84,184.59,184.8,9929.0,172.7739,172.8113,172.5776,172.7739,9929.0
2021-11-09 12:45:00,184.78,184.83,184.63,184.72,4395.0,172.7552,172.802,172.615,172.6991,4395.0
2021-11-09 12:50:00,184.74,185.02,184.72,184.89,5817.0,172.7178,172.9796,172.6991,172.8581,5817.0
2021-11-09 12:55:00,184.81,184.89,184.74,184.82,5426.0,172.7833,172.8581,172.7178,172.7926,5426.0
2021-11-09 13:00:00,184.81,184.99,184.78,184.95,6919.0,172.7833,172.9516,172.7552,172.9142,6919.0
2021-11-09 13:05:00,184.96,184.96,184.83,184.96,5482.0,172.9235,172.9235,172.802,172.9235,5482.0
2021-11-09 13:10:00,184.93,184.93,184.64,184.74,6677.0,172.8955,172.8955,172.6243,172.7178,6677.0
2021-11-09 13:15:00,184.74,185.06,184.71,185.06,6123.0,172.7178,173.017,172.6898,173.017,6123.0
2021-11-09 13:20:00,185.03,185.08,184.78,184.89,4567.0,172.989,173.0357,172.7552,172.8581,4567.0
2021-11-09 13:25:00,184.84,184.9,184.5,184.59,7470.0,172.8113,172.8674,172.4935,172.5776,7470.0
2021-11-09 13:30:00,184.65,184.82,184.64,184.78,4308.0,172.6337,172.7926,172.6243,172.7552,4308.0
2021-11-09 13:35:00,184.79,184.9,184.62,184.62,5670.0,172.7646,172.8674,172.6056,172.6056,5670.0
2021-11-09 13:40:00,184.62,184.72,184.57,184.66,4639.0,172.6056,172.6991,172.5589,172.643,4639.0
2021-11-09 13:45:00,184.7,184.75,184.28,184.39,8715.0,172.6804,172.7272,172.2878,172.3906,8715.0
2021-11-09 13:50:00,184.3,184.54,184.13,184.18,12197.0,172.3065,172.5309,172.1475,172.1943,12197.0
2021-11-09 13:55:00,184.18,184.3,184.01,184.28,7300.0,172.1943,172.3065,172.0353,172.2878,7300.0
2021-11-09 14:00:00,184.28,184.44,184.21,184.4,7426.0,172.2878,172.4374,172.2223,172.4,7426.0
2021-11-09 14:05:00,184.39,184.57,184.25,184.47,13672.0,172.3906,172.5589,172.2597,172.4654,13672.0
2021-11-09 14:10:00,184.45,184.71,184.29,184.65,7607.0,172.4467,172.6898,172.2971,172.6337,7607.0
2021-11-09 14:15:00,184.73,184.81,184.62,184.68,6049.0,172.7085,172.7833,172.6056,172.6617,6049.0
2021-11-09 14:20:00,184.7,184.87,184.64,184.64,12835.0,172.6804,172.8394,172.6243,172.6243,12835.0
2021-11-09 14:25:00,184.66,184.83,184.56,184.65,7043.0,172.643,172.802,172.5496,172.6337,7043.0
2021-11-09 14:30:00,184.66,184.72,184.57,184.62,7605.0,172.643,172.6991,172.5589,172.6056,7605.0
2021-11-09 14:35:00,184.65,184.86,184.65,184.83,10928.0,172.6337,172.83,172.6337,172.802,10928.0
2021-11-09 14:40:00,184.8,185.03,184.79,184.89,5950.0,172.7739,172.989,172.7646,172.8581,5950.0
2021-11-09 14:45:00,184.92,184.94,184.75,184.77,7992.0,172.8861,172.9048,172.7272,172.7459,7992.0
2021-11-09 14:50:00,184.78,184.96,184.74,184.96,4880.0,172.7552,172.9235,172.7178,172.9235,4880.0
2021-11-09 14:55:00,184.93,185.18,184.93,185.1,7206.0,172.8955,173.1292,172.8955,173.0544,7206.0
2021-11-09 15:00:00,185.12,185.15,184.88,184.94,11696.0,173.0731,173.1012,172.8487,172.9048,11696.0
2021-11-09 15:05:00,185.01,185.14,184.89,185.11,8135.0,172.9703,173.0918,172.8581,173.0638,8135.0
2021-11-09 15:10:00,185.08,185.15,184.94,184.99,6800.0,173.0357,173.1012,172.9048,172.9516,6800.0
2021-11-09 15:15:00,185.02,185.11,184.86,184.9,8264.0,172.9796,173.0638,172.83,172.8674,8264.0
2021-11-09 15:20:00,184.91,185.02,184.83,184.99,19495.0,172.8768,172.9796,172.802,172.9516,19495.0
2021-11-09 15:25:00,185.0,185.03,184.78,184.84,12157.0,172.9609,172.989,172.7552,172.8113,12157.0
2021-11-09 15:30:00,184.81,185.01,184.81,184.87,12661.0,172.7833,172.9703,172.7833,172.8394,12661.0
2021-11-09 15:35:00,184.84,185.0,184.61,184.99,18800.0,172.8113,172.9609,172.5963,172.9516,18800.0
2021-11-09 15:40:00,185.0,185.11,184.82,185.0,18314.0,172.9609,173.0638,172.7926,172.9609,18314.0
2021-11-09 15:45:00,184.97,185.06,184.82,184.84,16089.0,172.9329,173.017,172.7926,172.8113,16089.0
2021-11-09 15:50:00,184.88,185.15,184.86,185.1,46450.0,172.8487,173.1012,172.83,173.0544,46450.0
2021-11-09 15:55:00,185.16,185.56,184.97,185.0,183302.0,173.1105,173.4845,172.9329,172.9609,183302.0
2021-11-10 09:30:00,183.0,184.37,182.39,184.34,76271.0,171.0911,172.3719,170.5208,172.3439,76271.0
2021-11-10 09:35:00,184.41,185.5,184.32,184.99,16212.0,172.4093,173.4284,172.3252,172.9516,16212.0
2021-11-10 09:40:00,185.1,185.3,184.71,185.1,16358.0,173.0544,173.2414,172.6898,173.0544,16358.0
2021-11-10 09:45:00,185.08,185.17,184.58,184.58,11239.0,173.0357,173.1199,172.5683,172.5683,11239.0
2021-11-10 09:50:00,184.67,184.83,184.34,184.51,12874.0,172.6524,172.802,172.3439,172.5028,12874.0
2021-11-10 09:55:00,184.51,184.99,184.43,184.92,17734.0,172.5028,172.9516,172.428,172.8861,17734.0
2021-11-10 10:00:00,184.92,185.17,184.45,184.63,17537.0,172.8861,173.1199,172.4467,172.615,17537.0
2021-11-10 10:05:00,184.71,184.72,184.18,184.27,11713.0,172.6898,172.6991,172.1943,172.2784,11713.0
2021-11-10 10:10:00,184.27,184.56,184.27,184.52,7381.0,172.2784,172.5496,172.2784,172.5122,7381.0
2021-11-10 10:15:00,184.52,184.57,184.34,184.45,9341.0,172.5122,172.5589,172.3439,172.4467,9341.0
2021-11-10 10:20:00,184.5,184.64,183.97,184.0,7373.0,172.4935,172.6243,171.9979,172.026,7373.0
2021-11-10 10:25:00,184.03,184.4,183.96,183.97,11412.0,172.054,172.4,171.9886,171.9979,11412.0
2021-11-10 10:30:00,183.96,184.14,183.73,183.86,11217.0,171.9886,172.1569,171.7736,171.8951,11217.0
2021-11-10 10:35:00,183.93,184.26,183.93,184.26,10518.0,171.9606,172.2691,171.9606,172.2691,10518.0
2021-11-10 10:40:00,184.22,184.29,183.89,183.89,10529.0,172.2317,172.2971,171.9232,171.9232,10529.0
2021-11-10 10:45:00,183.92,183.92,183.73,183.85,6342.0,171.9512,171.9512,171.7736,171.8858,6342.0
2021-11-10 10:50:00,183.84,184.12,183.78,183.96,8793.0,171.8764,172.1382,171.8203,171.9886,8793.0
2021-11-10 10:55:00,183.98,183.98,183.83,183.83,7365.0,172.0073,172.0073,171.8671,171.8671,7365.0
2021-11-10 11:00:00,183.82,184.0,183.79,183.9,8500.0,171.8577,172.026,171.8297,171.9325,8500.0
2021-11-10 11:05:00,183.82,183.91,183.68,183.82,7882.0,171.8577,171.9419,171.7268,171.8577,7882.0
2021-11-10 11:10:00,183.81,184.08,183.7,183.92,9167.0,171.8484,172.1008,171.7455,171.9512,9167.0
2021-11-10 11:15:00,183.88,184.24,183.87,184.02,23629.0,171.9138,172.2504,171.9045,172.0447,23629.0
2021-11-10 11:20:00,184.02,184.02,183.66,183.71,7810.0,172.0447,172.0447,171.7081,171.7549,7810.0
2021-11-10 11:25:00,183.61,183.65,183.34,183.34,8476.0,171.6614,171.6988,171.4089,171.4089,8476.0
2021-11-10 11:30:00,183.37,183.55,183.3,183.41,9104.0,171.437,171.6053,171.3715,171.4744,9104.0
2021-11-10 11:35:00,183.43,183.46,183.35,183.39,4011.0,171.4931,171.5211,171.4183,171.4557,4011.0
2021-11-10 11:40:00,183.36,183.41,182.83,182.98,11682.0,171.4276,171.4744,170.9321,171.0724,11682.0
2021-11-10 11:45:00,183.02,183.43,183.02,183.43,6590.0,171.1098,171.4931,171.1098,171.4931,6590.0
2021-11-10 11:50:00,183.47,183.53,183.39,183.47,6913.0,171.5305,171.5866,171.4557,171.5305,6913.0
2021-11-10 11:55:00,183.46,183.57,183.36,183.44,7473.0,171.5211,171.624,171.4276,171.5024,7473.0
2021-11-10 12:00:00,183.47,183.51,183.17,183.24,6855.0,171.5305,171.5679,171.25,171.3155,6855.0
2021-11-10 12:05:00,183.29,183.35,183.15,183.35,7200.0,171.3622,171.4183,171.2313,171.4183,7200.0
2021-11-10 12:10:00,183.37,183.39,182.98,182.98,5976.0,171.437,171.4557,171.0724,171.0724,5976.0
2021-11-10 12:15:00,183.04,183.21,182.91,183.16,10136.0,171.1285,171.2874,171.0069,171.2407,10136.0
2021-11-10 12:20:00,183.1,183.17,183.0,183.03,4697.0,171.1846,171.25,171.0911,171.1191,4697.0
2021-11-10 12:25:00,183.03,183.1,182.92,183.05,6830.0,171.1191,171.1846,171.0163,171.1378,6830.0
2021-11-10 12:30:00,183.05,183.05,182.86,182.9,5233.0,171.1378,171.1378,170.9602,170.9976,5233.0
2021-11-10 12:35:00,182.94,182.94,182.76,182.76,4211.0,171.035,171.035,170.8667,170.8667,4211.0
2021-11-10 12:40:00,182.71,182.8,182.43,182.47,16532.0,170.8199,170.9041,170.5582,170.5956,16532.0
2021-11-10 12:45:00,182.41,182.66,182.4,182.57,9828.0,170.5395,170.7732,170.5301,170.6891,9828.0
2021-11-10 12:50:00,182.58,182.64,182.44,182.45,9311.0,170.6984,170.7545,170.5675,170.5769,9311.0
2021-11-10 12:55:00,182.48,182.57,182.44,182.48,5788.0,170.6049,170.6891,170.5675,170.6049,5788.0
2021-11-10 13:00:00,182.48,182.59,182.1,182.12,14193.0,170.6049,170.7078,170.2496,170.2683,14193.0
2021-11-10 13:05:00,182.12,182.25,181.92,182.2,8553.0,170.2683,170.3899,170.0814,170.3431,8553.0
2021-11-10 13:10:00,182.16,182.31,181.72,181.8,7764.0,170.3057,170.446,169.8944,169.9692,7764.0
2021-11-10 13:15:00,181.85,181.98,181.63,181.94,9829.0,170.0159,170.1374,169.8102,170.1001,9829.0
2021-11-10 13:20:00,181.97,182.02,181.79,181.89,12936.0,170.1281,170.1748,169.9598,170.0533,12936.0
2021-11-10 13:25:00,181.91,182.24,181.88,182.1,13834.0,170.072,170.3805,170.044,170.2496,13834.0
2021-11-10 13:30:00,182.09,182.27,182.0,182.14,9947.0,170.2403,170.4086,170.1561,170.287,9947.0
2021-11-10 13:35:00,182.14,182.14,181.74,181.87,12123.0,170.287,170.287,169.9131,170.0346,12123.0
2021-11-10 13:40:00,181.89,181.96,181.7,181.75,9919.0,170.0533,170.1188,169.8757,169.9224,9919.0
2021-11-10 13:45:00,181.74,181.79,181.37,181.47,22645.0,169.9131,169.9598,169.5671,169.6606,22645.0
2021-11-10 13:50:00,181.48,181.6,181.03,181.07,18529.0,169.67,169.7822,169.2493,169.2867,18529.0
2021-11-10 13:55:00,181.06,181.48,181.06,181.38,16945.0,169.2773,169.67,169.2773,169.5765,16945.0
2021-11-10 14:00:00,181.32,181.61,181.18,181.44,32714.0,169.5204,169.7915,169.3895,169.6326,32714.0
2021-11-10 14:05:00,181.46,181.68,181.43,181.65,14101.0,169.6513,169.857,169.6232,169.8289,14101.0
2021-11-10 14:10:00,181.62,181.79,181.54,181.67,37133.0,169.8009,169.9598,169.7261,169.8476,37133.0
2021-11-10 14:15:00,181.7,182.06,181.63,181.93,22295.0,169.8757,170.2122,169.8102,170.0907,22295.0
2021-11-10 14:20:00,181.98,182.07,181.69,181.77,26522.0,170.1374,170.2216,169.8663,169.9411,26522.0
2021-11-10 14:25:00,181.76,181.95,181.41,181.51,29817.0,169.9318,170.1094,169.6045,169.698,29817.0
2021-11-10 14:30:00,181.53,181.63,181.46,181.6,13279.0,169.7167,169.8102,169.6513,169.7822,13279.0
2021-11-10 14:35:00,181.51,181.55,181.0,181.12,34993.0,169.698,169.7354,169.2212,169.3334,34993.0
2021-11-10 14:40:00,181.03,181.18,180.04,180.75,33539.0,169.2493,169.3895,168.3237,168.9875,33539.0
2021-11-10 14:45:00,180.77,180.97,180.64,180.74,18085.0,169.0062,169.1932,168.8847,168.9781,18085.0
2021-11-10 14:50:00,180.82,180.95,180.51,180.78,18559.0,169.0529,169.1745,168.7631,169.0155,18559.0
2021-11-10 14:55:00,180.84,181.1,180.81,180.85,29474.0,169.0716,169.3147,169.0436,169.081,29474.0
2021-11-10 15:00:00,180.89,181.21,180.88,181.1,18675.0,169.1184,169.4176,169.109,169.3147,18675.0
2021-11-10 15:05:00,181.09,181.24,180.86,181.24,19465.0,169.3054,169.4456,169.0903,169.4456,19465.0
2021-11-10 15:10:00,181.2,181.28,180.95,181.07,17359.0,169.4082,169.483,169.1745,169.2867,17359.0
2021-11-10 15:15:00,181.08,181.36,181.03,181.34,35604.0,169.296,169.5578,169.2493,169.5391,35604.0
2021-11-10 15:20:00,181.36,181.51,181.25,181.35,20132.0,169.5578,169.698,169.455,169.5484,20132.0
2021-11-10 15:25:00,181.38,181.64,181.31,181.46,13458.0,169.5765,169.8196,169.5111,169.6513,13458.0
2021-11-10 15:30:00,181.48,181.56,181.36,181.36,22418.0,169.67,169.7448,169.5578,169.5578,22418.0
2021-11-10 15:35:00,181.34,181.38,181.1,181.23,31630.0,169.5391,169.5765,169.3147,169.4363,31630.0
2021-11-10 15:40:00,181.25,181.43,180.59,181.09,37248.0,169.455,169.6232,168.8379,169.3054,37248.0
2021-11-10 15:45:00,181.1,181.29,180.9,180.9,46435.0,169.3147,169.4924,169.1277,169.1277,46435.0
2021-11-10 15:50:00,181.02,181.65,181.02,181.28,84263.0,169.2399,169.8289,169.2399,169.483,84263.0
2021-11-10 15:55:00,181.26,181.35,180.65,180.77,190726.0,169.4643,169.5484,168.894,169.0062,190726.0
2021-11-11 09:30:00,183.0,183.37,181.05,181.3,76202.0,171.0911,171.437,169.268,169.5017,76202.0
2021-11-11 09:35:00,181.43,181.58,180.43,180.64,45210.0,169.6232,169.7635,168.6883,168.8847,45210.0
2021-11-11 09:40:00,180.75,181.14,180.48,181.09,23199.0,168.9875,169.3521,168.7351,169.3054,23199.0
2021-11-11 09:45:00,181.09,181.61,181.07,181.38,18776.0,169.3054,169.7915,169.2867,169.5765,18776.0
2021-11-11 09:50:00,181.39,181.82,181.19,181.68,16570.0,169.5858,169.9879,169.3989,169.857,16570.0
2021-11-11 09:55:00,181.8,181.97,181.43,181.66,8687.0,169.9692,170.1281,169.6232,169.8383,8687.0
2021-11-11 10:00:00,181.65,181.82,181.21,181.31,7301.0,169.8289,169.9879,169.4176,169.5111,7301.0
2021-11-11 10:05:00,181.33,181.82,181.33,181.61,15441.0,169.5297,169.9879,169.5297,169.7915,15441.0
2021-11-11 10:10:00,181.5,181.62,181.43,181.53,28033.0,169.6887,169.8009,169.6232,169.7167,28033.0
2021-11-11 10:15:00,181.5,181.9,181.5,181.68,7157.0,169.6887,170.0627,169.6887,169.857,7157.0
2021-11-11 10:20:00,181.58,181.72,181.33,181.58,8002.0,169.7635,169.8944,169.5297,169.7635,8002.0
2021-11-11 10:25:00,181.61,181.86,181.41,181.41,21388.0,169.7915,170.0253,169.6045,169.6045,21388.0
2021-11-11 10:30:00,181.34,181.64,181.33,181.59,14135.0,169.5391,169.8196,169.5297,169.7728,14135.0
2021-11-11 10:35:00,181.6,182.14,181.52,182.14,7031.0,169.7822,170.287,169.7074,170.287,7031.0
2021-11-11 10:40:00,182.16,182.48,182.16,182.33,5326.0,170.3057,170.6049,170.3057,170.4647,5326.0
2021-11-11 10:45:00,182.47,182.63,182.32,182.33,13988.0,170.5956,170.7452,170.4553,170.4647,13988.0
2021-11-11 10:50:00,182.37,182.57,182.31,182.45,10688.0,170.5021,170.6891,170.446,170.5769,10688.0
2021-11-11 10:55:00,182.45,182.5,182.21,182.28,13510.0,170.5769,170.6236,170.3525,170.4179,13510.0
2021-11-11 11:00:00,182.27,182.39,182.14,182.26,5531.0,170.4086,170.5208,170.287,170.3992,5531.0
2021-11-11 11:05:00,182.26,182.26,181.85,181.85,10814.0,170.3992,170.3992,170.0159,170.0159,10814.0
2021-11-11 11:10:00,181.88,182.19,181.85,182.19,6850.0,170.044,170.3338,170.0159,170.3338,6850.0
2021-11-11 11:15:00,182.22,182.3,182.17,182.21,3850.0,170.3618,170.4366,170.3151,170.3525,3850.0
2021-11-11 11:20:00,182.19,182.39,182.19,182.34,5369.0,170.3338,170.5208,170.3338,170.474,5369.0
2021-11-11 11:25:00,182.34,182.45,182.16,182.25,5115.0,170.474,170.5769,170.3057,170.3899,5115.0
2021-11-11 11:30:00,182.26,182.47,182.26,182.45,3996.0,170.3992,170.5956,170.3992,170.5769,3996.0
2021-11-11 11:35:00,182.43,182.78,182.43,182.73,5349.0,170.5582,170.8854,170.5582,170.8386,5349.0
2021-11-11 11:40:00,182.69,182.69,182.52,182.52,3830.0,170.8012,170.8012,170.6423,170.6423,3830.0
2021-11-11 11:45:00,182.46,182.48,181.97,182.11,4422.0,170.5862,170.6049,170.1281,170.259,4422.0
2021-11-11 11:50:00,182.19,182.37,182.15,182.37,4619.0,170.3338,170.5021,170.2964,170.5021,4619.0
2021-11-11 11:55:00,182.34,182.48,182.33,182.43,2805.0,170.474,170.6049,170.4647,170.5582,2805.0
2021-11-11 12:00:00,182.44,182.5,182.07,182.09,3351.0,170.5675,170.6236,170.2216,170.2403,3351.0
2021-11-11 12:05:00,182.15,182.2,181.87,181.96,3712.0,170.2964,170.3431,170.0346,170.1188,3712.0
2021-11-11 12:10:00,181.91,182.12,181.89,182.11,15306.0,170.072,170.2683,170.0533,170.259,15306.0
2021-11-11 12:15:00,182.09,182.17,181.83,181.91,5706.0,170.2403,170.3151,169.9972,170.072,5706.0
2021-11-11 12:20:00,181.95,182.1,181.87,181.96,3181.0,170.1094,170.2496,170.0346,170.1188,3181.0
2021-11-11 12:25:00,181.97,181.98,181.92,181.94,1420.0,170.1281,170.1374,170.0814,170.1001,1420.0
2021-11-11 12:30:00,181.94,182.33,181.94,182.33,2778.0,170.1001,170.4647,170.1001,170.4647,2778.0
2021-11-11 12:35:00,182.34,182.58,182.34,182.56,6702.0,170.474,170.6984,170.474,170.6797,6702.0
2021-11-11 12:40:00,182.53,182.62,182.47,182.61,3811.0,170.6517,170.7358,170.5956,170.7265,3811.0
2021-11-11 12:45:00,182.57,182.9,182.57,182.87,8831.0,170.6891,170.9976,170.6891,170.9695,8831.0
2021-11-11 12:50:00,182.89,182.91,182.84,182.86,5012.0,170.9882,171.0069,170.9415,170.9602,5012.0
2021-11-11 12:55:00,182.88,182.93,182.66,182.66,9552.0,170.9789,171.0256,170.7732,170.7732,9552.0
2021-11-11 13:00:00,182.69,182.72,182.5,182.58,6185.0,170.8012,170.8293,170.6236,170.6984,6185.0
2021-11-11 13:05:00,182.59,182.59,182.37,182.37,4870.0,170.7078,170.7078,170.5021,170.5021,4870.0
2021-11-11 13:10:00,182.4,182.53,182.39,182.42,3970.0,170.5301,170.6517,170.5208,170.5488,3970.0
2021-11-11 13:15:00,182.46,182.52,182.4,182.5,4244.0,170.5862,170.6423,170.5301,170.6236,4244.0
2021-11-11 13:20:00,182.49,182.61,182.41,182.41,4329.0,170.6143,170.7265,170.5395,170.5395,4329.0
2021-11-11 13:25:00,182.43,182.59,182.31,182.59,3586.0,170.5582,170.7078,170.446,170.7078,3586.0
2021-11-11 13:30:00,182.56,182.75,182.54,182.68,4547.0,170.6797,170.8573,170.661,170.7919,4547.0
2021-11-11 13:35:00,182.68,182.71,182.59,182.61,5518.0,170.7919,170.8199,170.7078,170.7265,5518.0
2021-11-11 13:40:00,182.61,182.65,182.43,182.63,3820.0,170.7265,170.7638,170.5582,170.7452,3820.0
2021-11-11 13:45:00,182.67,182.95,182.67,182.92,7914.0,170.7825,171.0443,170.7825,171.0163,7914.0
2021-11-11 13:50:00,182.87,182.92,182.79,182.81,4666.0,170.9695,171.0163,170.8947,170.9134,4666.0
2021-11-11 13:55:00,182.82,182.82,182.73,182.8,5603.0,170.9228,170.9228,170.8386,170.9041,5603.0
2021-11-11 14:00:00,182.8,182.96,182.75,182.88,5276.0,170.9041,171.0537,170.8573,170.9789,5276.0
2021-11-11 14:05:00,182.94,182.95,182.84,182.87,5197.0,171.035,171.0443,170.9415,170.9695,5197.0
2021-11-11 14:10:00,182.88,183.1,182.87,183.06,5386.0,170.9789,171.1846,170.9695,171.1472,5386.0
2021-11-11 14:15:00,183.03,183.17,183.02,183.06,6727.0,171.1191,171.25,171.1098,171.1472,6727.0
2021-11-11 14:20:00,183.02,183.16,183.02,183.16,5614.0,171.1098,171.2407,171.1098,171.2407,5614.0
2021-11-11 14:25:00,183.15,183.23,183.13,183.2,2664.0,171.2313,171.3061,171.2126,171.2781,2664.0
2021-11-11 14:30:00,183.19,183.26,183.04,183.16,6958.0,171.2687,171.3342,171.1285,171.2407,6958.0
2021-11-11 14:35:00,183.18,183.31,183.18,183.24,5674.0,171.2594,171.3809,171.2594,171.3155,5674.0
2021-11-11 14:40:00,183.27,183.28,183.12,183.13,4852.0,171.3435,171.3529,171.2033,171.2126,4852.0
2021-11-11 14:45:00,183.13,183.21,183.07,183.08,2392.0,171.2126,171.2874,171.1565,171.1659,2392.0
2021-11-11 14:50:00,183.05,183.05,182.67,182.67,23635.0,171.1378,171.1378,170.7825,170.7825,23635.0
2021-11-11 14:55:00,182.72,182.77,182.62,182.68,5579.0,170.8293,170.876,170.7358,170.7919,5579.0
2021-11-11 15:00:00,182.73,182.76,182.63,182.68,6708.0,170.8386,170.8667,170.7452,170.7919,6708.0
2021-11-11 15:05:00,182.63,182.69,182.53,182.53,3906.0,170.7452,170.8012,170.6517,170.6517,3906.0
2021-11-11 15:10:00,182.52,182.63,182.39,182.56,18707.0,170.6423,170.7452,170.5208,170.6797,18707.0
2021-11-11 15:15:00,182.58,182.74,182.57,182.68,4555.0,170.6984,170.848,170.6891,170.7919,4555.0
2021-11-11 15:20:00,182.68,182.84,182.63,182.79,5629.0,170.7919,170.9415,170.7452,170.8947,5629.0
2021-11-11 15:25:00,182.82,182.96,182.77,182.86,5294.0,170.9228,171.0537,170.876,170.9602,5294.0
2021-11-11 15:30:00,182.86,182.93,182.73,182.87,6784.0,170.9602,171.0256,170.8386,170.9695,6784.0
2021-11-11 15:35:00,182.9,183.0,182.83,182.83,12629.0,170.9976,171.0911,170.9321,170.9321,12629.0
2021-11-11 15:40:00,182.88,183.03,182.82,182.99,15273.0,170.9789,171.1191,170.9228,171.0817,15273.0
2021-11-11 15:45:00,182.98,183.22,182.96,183.01,16922.0,171.0724,171.2968,171.0537,171.1004,16922.0
2021-11-11 15:50:00,183.01,183.06,182.81,183.05,26866.0,171.1004,171.1472,170.9134,171.1378,26866.0
2021-11-11 15:55:00,183.01,183.25,182.89,183.15,65247.0,171.1004,171.3248,170.9882,171.2313,65247.0
2021-11-12 09:30:00,183.57,184.0,182.01,182.25,49142.0,171.624,172.026,170.1655,170.3899,49142.0
2021-11-12 09:35:00,182.06,182.91,182.06,182.36,17858.0,170.2122,171.0069,170.2122,170.4927,17858.0
2021-11-12 09:40:00,182.25,182.86,182.24,182.86,14550.0,170.3899,170.9602,170.3805,170.9602,14550.0
2021-11-12 09:45:00,182.93,183.06,182.49,182.62,19204.0,171.0256,171.1472,170.6143,170.7358,19204.0
2021-11-12 09:50:00,182.72,182.82,182.09,182.22,17974.0,170.8293,170.9228,170.2403,170.3618,17974.0
2021-11-12 09:55:00,182.11,182.27,182.0,182.0,32552.0,170.259,170.4086,170.1561,170.1561,32552.0
2021-11-12 10:00:00,182.0,182.15,181.81,181.88,19573.0,170.1561,170.2964,169.9785,170.044,19573.0
2021-11-12 10:05:00,181.79,181.87,181.67,181.72,14398.0,169.9598,170.0346,169.8476,169.8944,14398.0
2021-11-12 10:10:00,181.7,181.83,181.55,181.74,15819.0,169.8757,169.9972,169.7354,169.9131,15819.0
2021-11-12 10:15:00,181.82,182.35,181.82,182.31,11186.0,169.9879,170.4834,169.9879,170.446,11186.0
2021-11-12 10:20:00,182.35,182.55,182.27,182.55,89684.0,170.4834,170.6704,170.4086,170.6704,89684.0
2021-11-12 10:25:00,182.6,182.87,182.6,182.8,11891.0,170.7171,170.9695,170.7171,170.9041,11891.0
2021-11-12 10:30:00,182.79,182.86,182.57,182.71,20540.0,170.8947,170.9602,170.6891,170.8199,20540.0
2021-11-12 10:35:00,182.73,183.19,182.72,183.14,9280.0,170.8386,171.2687,170.8293,171.222,9280.0
2021-11-12 10:40:00,183.24,183.68,183.21,183.62,6116.0,171.3155,171.7268,171.2874,171.6707,6116.0
2021-11-12 10:45:00,183.66,184.09,183.66,184.0,21611.0,171.7081,172.1101,171.7081,172.026,21611.0
2021-11-12 10:50:00,183.98,184.13,183.97,184.09,8890.0,172.0073,172.1475,171.9979,172.1101,8890.0
2021-11-12 10:55:00,184.1,184.29,184.01,184.23,7535.0,172.1195,172.2971,172.0353,172.241,7535.0
2021-11-12 11:00:00,184.26,184.4,184.15,184.17,23955.0,172.2691,172.4,172.1662,172.1849,23955.0
2021-11-12 11:05:00,184.21,184.68,184.18,184.67,9241.0,172.2223,172.6617,172.1943,172.6524,9241.0
2021-11-12 11:10:00,184.72,184.72,184.52,184.66,5598.0,172.6991,172.6991,172.5122,172.643,5598.0
2021-11-12 11:15:00,184.75,185.0,184.75,184.98,21541.0,172.7272,172.9609,172.7272,172.9422,21541.0
2021-11-12 11:20:00,184.97,185.25,184.96,185.18,14559.0,172.9329,173.1947,172.9235,173.1292,14559.0
2021-11-12 11:25:00,185.22,185.48,185.01,185.2,15420.0,173.1666,173.4097,172.9703,173.1479,15420.0
2021-11-12 11:30:00,185.24,185.59,185.21,185.5,18744.0,173.1853,173.5125,173.1573,173.4284,18744.0
2021-11-12 11:35:00,185.51,185.59,185.34,185.38,19239.0,173.4377,173.5125,173.2788,173.3162,19239.0
2021-11-12 11:40:00,185.38,185.59,185.37,185.45,17045.0,173.3162,173.5125,173.3068,173.3816,17045.0
2021-11-12 11:45:00,185.42,185.42,185.21,185.32,15949.0,173.3536,173.3536,173.1573,173.2601,15949.0
2021-11-12 11:50:00,185.35,185.7,185.35,185.7,5350.0,173.2881,173.6154,173.2881,173.6154,5350.0
2021-11-12 11:55:00,185.67,185.69,185.46,185.49,6600.0,173.5873,173.606,173.391,173.419,6600.0
2021-11-12 12:00:00,185.5,185.51,185.36,185.39,6518.0,173.4284,173.4377,173.2975,173.3255,6518.0
2021-11-12 12:05:00,185.41,185.5,185.14,185.16,8983.0,173.3442,173.4284,173.0918,173.1105,8983.0
2021-11-12 12:10:00,185.19,185.2,184.9,185.03,14543.0,173.1386,173.1479,172.8674,172.989,14543.0
2021-11-12 12:15:00,185.11,185.12,184.93,184.99,14116.0,173.0638,173.0731,172.8955,172.9516,14116.0
2021-11-12 12:20:00,184.98,185.03,184.95,185.0,4305.0,172.9422,172.989,172.9142,172.9609,4305.0
2021-11-12 12:25:00,185.0,185.04,184.88,184.9,5234.0,172.9609,172.9983,172.8487,172.8674,5234.0
2021-11-12 12:30:00,184.9,185.0,184.88,184.98,2059.0,172.8674,172.9609,172.8487,172.9422,2059.0
2021-11-12 12:35:00,184.98,184.98,184.82,184.97,6087.0,172.9422,172.9422,172.7926,172.9329,6087.0
2021-11-12 12:40:00,184.94,184.97,184.84,184.87,7526.0,172.9048,172.9329,172.8113,172.8394,7526.0
2021-11-12 12:45:00,184.86,184.91,184.74,184.74,7118.0,172.83,172.8768,172.7178,172.7178,7118.0
2021-11-12 12:50:00,184.77,184.87,184.66,184.82,6106.0,172.7459,172.8394,172.643,172.7926,6106.0
2021-11-12 12:55:00,184.84,184.88,184.72,184.82,7129.0,172.8113,172.8487,172.6991,172.7926,7129.0
2021-11-12 13:00:00,184.86,185.0,184.8,185.0,6488.0,172.83,172.9609,172.7739,172.9609,6488.0
2021-11-12 13:05:00,185.02,185.06,184.96,185.06,5956.0,172.9796,173.017,172.9235,173.017,5956.0
2021-11-12 13:10:00,185.06,185.13,185.0,185.09,9616.0,173.017,173.0825,172.9609,173.0451,9616.0
2021-11-12 13:15:00,185.05,185.2,185.02,185.12,4101.0,173.0077,173.1479,172.9796,173.0731,4101.0
2021-11-12 13:20:00,185.12,185.25,185.0,185.06,10168.0,173.0731,173.1947,172.9609,173.017,10168.0
2021-11-12 13:25:00,185.02,185.06,184.91,184.91,6796.0,172.9796,173.017,172.8768,172.8768,6796.0
2021-11-12 13:30:00,184.93,185.22,184.93,185.17,4264.0,172.8955,173.1666,172.8955,173.1199,4264.0
2021-11-12 13:35:00,185.17,185.17,185.0,185.0,6376.0,173.1199,173.1199,172.9609,172.9609,6376.0
2021-11-12 13:40:00,185.03,185.09,185.0,185.04,2391.0,172.989,173.0451,172.9609,172.9983,2391.0
2021-11-12 13:45:00,185.0,185.0,184.88,184.91,4073.0,172.9609,172.9609,172.8487,172.8768,4073.0
2021-11-12 13:50:00,184.96,184.96,184.83,184.9,4008.0,172.9235,172.9235,172.802,172.8674,4008.0
2021-11-12 13:55:00,184.88,184.98,184.87,184.94,4160.0,172.8487,172.9422,172.8394,172.9048,4160.0
2021-11-12 14:00:00,184.93,184.98,184.77,184.81,6067.0,172.8955,172.9422,172.7459,172.7833,6067.0
2021-11-12 14:05:00,184.81,184.86,184.71,184.83,2341.0,172.7833,172.83,172.6898,172.802,2341.0
2021-11-12 14:10:00,184.83,184.98,184.8,184.91,7320.0,172.802,172.9422,172.7739,172.8768,7320.0
2021-11-12 14:15:00,184.93,185.05,184.8,184.84,9706.0,172.8955,173.0077,172.7739,172.8113,9706.0
2021-11-12 14:20:00,184.84,184.84,184.69,184.79,3367.0,172.8113,172.8113,172.6711,172.7646,3367.0
2021-11-12 14:25:00,184.84,184.89,184.82,184.82,2612.0,172.8113,172.8581,172.7926,172.7926,2612.0
2021-11-12 14:30:00,184.9,184.98,184.88,184.88,6735.0,172.8674,172.9422,172.8487,172.8487,6735.0
2021-11-12 14:35:00,184.88,185.16,184.85,185.16,11787.0,172.8487,173.1105,172.8207,173.1105,11787.0
2021-11-12 14:40:00,185.11,185.31,185.06,185.19,12234.0,173.0638,173.2507,173.017,173.1386,12234.0
2021-11-12 14:45:00,185.22,185.38,185.22,185.38,5852.0,173.1666,173.3162,173.1666,173.3162,5852.0
2021-11-12 14:50:00,185.37,185.37,185.25,185.28,6043.0,173.3068,173.3068,173.1947,173.2227,6043.0
2021-11-12 14:55:00,185.3,185.4,185.18,185.18,12185.0,173.2414,173.3349,173.1292,173.1292,12185.0
2021-11-12 15:00:00,185.17,185.2,185.07,185.08,7464.0,173.1199,173.1479,173.0264,173.0357,7464.0
2021-11-12 15:05:00,185.1,185.22,185.05,185.22,5866.0,173.0544,173.1666,173.0077,173.1666,5866.0
2021-11-12 15:10:00,185.14,185.2,185.06,185.14,4245.0,173.0918,173.1479,173.017,173.0918,4245.0
2021-11-12 15:15:00,185.1,185.2,185.07,185.07,10233.0,173.0544,173.1479,173.0264,173.0264,10233.0
2021-11-12 15:20:00,185.09,185.24,185.0,185.12,9995.0,173.0451,173.1853,172.9609,173.0731,9995.0
2021-11-12 15:25:00,185.15,185.27,185.04,185.1,7298.0,173.1012,173.2133,172.9983,173.0544,7298.0
2021-11-12 15:30:00,185.11,185.13,184.97,185.02,21449.0,173.0638,173.0825,172.9329,172.9796,21449.0
2021-11-12 15:35:00,185.01,185.15,184.9,184.96,15792.0,172.9703,173.1012,172.8674,172.9235,15792.0
2021-11-12 15:40:00,184.99,184.99,184.66,184.67,14714.0,172.9516,172.9516,172.643,172.6524,14714.0
2021-11-12 15:45:00,184.68,184.69,184.48,184.48,16073.0,172.6617,172.6711,172.4748,172.4748,16073.0
2021-11-12 15:50:00,184.51,184.84,184.51,184.75,40741.0,172.5028,172.8113,172.5028,172.7272,40741.0
2021-11-12 15:55:00,184.78,184.89,184.67,184.74,64747.0,172.7552,172.8581,172.6524,172.7178,64747.0
2021-11-15 09:30:00,185.72,185.72,184.49,185.56,30010.0,173.6341,173.6341,172.4841,173.4845,30010.0
2021-11-15 09:35:00,185.55,185.55,184.68,184.92,7093.0,173.4751,173.4751,172.6617,172.8861,7093.0
2021-11-15 09:40:00,184.95,185.05,184.55,184.87,10078.0,172.9142,173.0077,172.5402,172.8394,10078.0
2021-11-15 09:45:00,184.82,185.3,184.71,184.93,21139.0,172.7926,173.2414,172.6898,172.8955,21139.0
2021-11-15 09:50:00,184.8,184.84,184.46,184.81,7598.0,172.7739,172.8113,172.4561,172.7833,7598.0
2021-11-15 09:55:00,184.97,185.39,184.87,185.12,17618.0,172.9329,173.3255,172.8394,173.0731,17618.0
2021-11-15 10:00:00,185.19,185.26,184.88,185.26,11813.0,173.1386,173.204,172.8487,173.204,11813.0
2021-11-15 10:05:00,185.32,185.39,185.21,185.32,6200.0,173.2601,173.3255,173.1573,173.2601,6200.0
2021-11-15 10:10:00,185.32,185.5,185.22,185.36,5252.0,173.2601,173.4284,173.1666,173.2975,5252.0
2021-11-15 10:15:00,185.32,185.51,185.13,185.13,6799.0,173.2601,173.4377,173.0825,173.0825,6799.0
2021-11-15 10:20:00,185.2,185.53,185.2,185.47,5121.0,173.1479,173.4564,173.1479,173.4003,5121.0
2021-11-15 10:25:00,185.51,185.52,185.34,185.34,6262.0,173.4377,173.4471,173.2788,173.2788,6262.0
2021-11-15 10:30:00,185.34,185.4,185.12,185.19,5530.0,173.2788,173.3349,173.0731,173.1386,5530.0
2021-11-15 10:35:00,185.24,185.26,185.05,185.19,3500.0,173.1853,173.204,173.0077,173.1386,3500.0
2021-11-15 10:40:00,185.23,185.24,185.02,185.1,10154.0,173.176,173.1853,172.9796,173.0544,10154.0
2021-11-15 10:45:00,185.1,185.43,185.1,185.43,7208.0,173.0544,173.3629,173.0544,173.3629,7208.0
2021-11-15 10:50:00,185.43,185.55,185.27,185.52,11424.0,173.3629,173.4751,173.2133,173.4471,11424.0
2021-11-15 10:55:00,185.55,185.59,185.39,185.44,16497.0,173.4751,173.5125,173.3255,173.3723,16497.0
2021-11-15 11:00:00,185.41,185.59,185.38,185.54,11790.0,173.3442,173.5125,173.3162,173.4658,11790.0
2021-11-15 11:05:00,185.54,185.64,185.46,185.57,10889.0,173.4658,173.5593,173.391,173.4938,10889.0
2021-11-15 11:10:00,185.57,185.69,185.53,185.68,8470.0,173.4938,173.606,173.4564,173.5967,8470.0
2021-11-15 11:15:00,185.62,185.7,185.51,185.62,14571.0,173.5406,173.6154,173.4377,173.5406,14571.0
2021-11-15 11:20:00,185.63,185.66,185.33,185.33,6657.0,173.5499,173.578,173.2694,173.2694,6657.0
2021-11-15 11:25:00,185.28,185.38,185.27,185.36,4749.0,173.2227,173.3162,173.2133,173.2975,4749.0
2021-11-15 11:30:00,185.38,185.41,185.3,185.31,5608.0,173.3162,173.3442,173.2414,173.2507,5608.0
2021-11-15 11:35:00,185.33,185.45,185.24,185.26,4577.0,173.2694,173.3816,173.1853,173.204,4577.0
2021-11-15 11:40:00,185.21,185.21,184.36,184.51,6131.0,173.1573,173.1573,172.3626,172.5028,6131.0
2021-11-15 11:45:00,184.37,184.72,184.31,184.61,5027.0,172.3719,172.6991,172.3158,172.5963,5027.0
2021-11-15 11:50:00,184.62,184.64,184.42,184.54,6547.0,172.6056,172.6243,172.4187,172.5309,6547.0
2021-11-15 11:55:00,184.69,184.78,183.74,184.75,23107.0,172.6711,172.7552,171.7829,172.7272,23107.0
2021-11-15 12:00:00,184.7,184.88,184.7,184.74,20121.0,172.6804,172.8487,172.6804,172.7178,20121.0
2021-11-15 12:05:00,184.66,184.85,184.63,184.85,6499.0,172.643,172.8207,172.615,172.8207,6499.0
2021-11-15 12:10:00,184.89,185.0,184.74,184.88,5847.0,172.8581,172.9609,172.7178,172.8487,5847.0
2021-11-15 12:15:00,184.82,184.9,184.6,184.64,5497.0,172.7926,172.8674,172.587,172.6243,5497.0
2021-11-15 12:20:00,184.69,184.69,184.17,184.37,3930.0,172.6711,172.6711,172.1849,172.3719,3930.0
2021-11-15 12:25:00,184.47,184.49,184.29,184.46,5022.0,172.4654,172.4841,172.2971,172.4561,5022.0
2021-11-15 12:30:00,184.48,184.76,184.47,184.75,6104.0,172.4748,172.7365,172.4654,172.7272,6104.0
2021-11-15 12:35:00,184.82,184.98,184.73,184.93,7308.0,172.7926,172.9422,172.7085,172.8955,7308.0
2021-11-15 12:40:00,184.93,185.19,184.88,185.11,6744.0,172.8955,173.1386,172.8487,173.0638,6744.0
2021-11-15 12:45:00,185.0,185.0,184.88,184.94,4850.0,172.9609,172.9609,172.8487,172.9048,4850.0
2021-11-15 12:50:00,184.94,185.08,184.89,185.01,4626.0,172.9048,173.0357,172.8581,172.9703,4626.0
2021-11-15 12:55:00,185.02,185.05,184.96,185.02,3158.0,172.9796,173.0077,172.9235,172.9796,3158.0
2021-11-15 13:00:00,184.99,185.24,184.91,185.24,2990.0,172.9516,173.1853,172.8768,173.1853,2990.0
2021-11-15 13:05:00,185.21,185.21,185.08,185.12,2563.0,173.1573,173.1573,173.0357,173.0731,2563.0
2021-11-15 13:10:00,185.17,185.18,184.95,184.99,2855.0,173.1199,173.1292,172.9142,172.9516,2855.0
2021-11-15 13:15:00,185.0,185.06,184.83,184.96,4638.0,172.9609,173.017,172.802,172.9235,4638.0
2021-11-15 13:20:00,184.95,185.11,184.89,185.06,4019.0,172.9142,173.0638,172.8581,173.017,4019.0
2021-11-15 13:25:00,184.99,185.12,184.98,185.04,2053.0,172.9516,173.0731,172.9422,172.9983,2053.0
2021-11-15 13:30:00,185.01,185.04,184.87,184.92,4601.0,172.9703,172.9983,172.8394,172.8861,4601.0
2021-11-15 13:35:00,184.87,185.0,184.86,185.0,5293.0,172.8394,172.9609,172.83,172.9609,5293.0
2021-11-15 13:40:00,184.98,185.01,184.86,184.86,4595.0,172.9422,172.9703,172.83,172.83,4595.0
2021-11-15 13:45:00,184.87,185.0,184.87,184.98,4387.0,172.8394,172.9609,172.8394,172.9422,4387.0
2021-11-15 13:50:00,184.95,184.96,184.76,184.78,6253.0,172.9142,172.9235,172.7365,172.7552,6253.0
2021-11-15 13:55:00,184.76,184.81,184.6,184.74,6456.0,172.7365,172.7833,172.587,172.7178,6456.0
2021-11-15 14:00:00,184.76,184.76,184.52,184.6,4600.0,172.7365,172.7365,172.5122,172.587,4600.0
2021-11-15 14:05:00,184.57,184.57,184.43,184.5,7254.0,172.5589,172.5589,172.428,172.4935,7254.0
2021-11-15 14:10:00,184.53,184.59,184.52,184.56,2424.0,172.5215,172.5776,172.5122,172.5496,2424.0
2021-11-15 14:15:00,184.58,184.69,184.55,184.63,7991.0,172.5683,172.6711,172.5402,172.615,7991.0
2021-11-15 14:20:00,184.6,184.81,184.59,184.8,5637.0,172.587,172.7833,172.5776,172.7739,5637.0
2021-11-15 14:25:00,184.79,184.88,184.71,184.74,6523.0,172.7646,172.8487,172.6898,172.7178,6523.0
2021-11-15 14:30:00,184.73,184.85,184.7,184.82,7186.0,172.7085,172.8207,172.6804,172.7926,7186.0
2021-11-15 14:35:00,184.85,184.92,184.83,184.9,3351.0,172.8207,172.8861,172.802,172.8674,3351.0
2021-11-15 14:40:00,184.94,185.17,184.94,185.11,5689.0,172.9048,173.1199,172.9048,173.0638,5689.0
2021-11-15 14:45:00,185.13,185.14,184.95,184.98,3568.0,173.0825,173.0918,172.9142,172.9422,3568.0
2021-11-15 14:50:00,184.97,185.04,184.92,184.97,6358.0,172.9329,172.9983,172.8861,172.9329,6358.0
2021-11-15 14:55:00,184.98,185.06,184.95,184.98,6911.0,172.9422,173.017,172.9142,172.9422,6911.0
2021-11-15 15:00:00,184.95,185.14,184.95,184.97,5770.0,172.9142,173.0918,172.9142,172.9329,5770.0
2021-11-15 15:05:00,185.02,185.06,184.83,184.94,4537.0,172.9796,173.017,172.802,172.9048,4537.0
2021-11-15 15:10:00,184.97,185.04,184.89,185.04,7849.0,172.9329,172.9983,172.8581,172.9983,7849.0
2021-11-15 15:15:00,185.01,185.13,185.01,185.04,4784.0,172.9703,173.0825,172.9703,172.9983,4784.0
2021-11-15 15:20:00,185.07,185.11,185.03,185.03,4076.0,173.0264,173.0638,172.989,172.989,4076.0
2021-11-15 15:25:00,185.06,185.21,185.06,185.21,4574.0,173.017,173.1573,173.017,173.1573,4574.0
2021-11-15 15:30:00,185.25,185.25,185.04,185.19,6257.0,173.1947,173.1947,172.9983,173.1386,6257.0
2021-11-15 15:35:00,185.18,185.18,185.04,185.13,8588.0,173.1292,173.1292,172.9983,173.0825,8588.0
2021-11-15 15:40:00,185.11,185.11,184.96,185.03,8832.0,173.0638,173.0638,172.9235,172.989,8832.0
2021-11-15 15:45:00,185.05,185.05,184.67,184.79,9520.0,173.0077,173.0077,172.6524,172.7646,9520.0
2021-11-15 15:50:00,184.76,184.84,184.63,184.76,22312.0,172.7365,172.8113,172.615,172.7365,22312.0
2021-11-15 15:55:00,184.77,185.13,184.72,185.13,60148.0,172.7459,173.0825,172.6991,173.0825,60148.0
2021-11-16 09:30:00,184.69,185.02,184.5,184.56,23911.0,172.6711,172.9796,172.4935,172.5496,23911.0
2021-11-16 09:35:00,184.6,185.81,184.58,185.53,23807.0,172.587,173.7182,172.5683,173.4564,23807.0
2021-11-16 09:40:00,185.58,186.41,185.54,185.68,29175.0,173.5032,174.2792,173.4658,173.5967,29175.0
2021-11-16 09:45:00,185.68,185.82,185.09,185.23,8960.0,173.5967,173.7276,173.0451,173.176,8960.0
2021-11-16 09:50:00,185.24,185.9,185.21,185.8,12358.0,173.1853,173.8024,173.1573,173.7089,12358.0
2021-11-16 09:55:00,185.81,185.91,185.66,185.84,7880.0,173.7182,173.8117,173.578,173.7463,7880.0
2021-11-16 10:00:00,185.79,186.37,185.73,186.21,9263.0,173.6995,174.2418,173.6434,174.0922,9263.0
2021-11-16 10:05:00,186.23,186.23,185.85,185.85,3477.0,174.1109,174.1109,173.7556,173.7556,3477.0
2021-11-16 10:10:00,185.84,186.2,185.84,186.1,8774.0,173.7463,174.0828,173.7463,173.9893,8774.0
2021-11-16 10:15:00,186.17,186.32,185.86,185.89,7371.0,174.0548,174.195,173.765,173.793,7371.0
2021-11-16 10:20:00,185.91,186.03,185.76,185.86,5146.0,173.8117,173.9239,173.6715,173.765,5146.0
2021-11-16 10:25:00,185.84,186.13,185.8,186.07,4212.0,173.7463,174.0174,173.7089,173.9613,4212.0
2021-11-16 10:30:00,185.88,186.39,185.87,186.34,4832.0,173.7837,174.2605,173.7743,174.2137,4832.0
2021-11-16 10:35:00,186.35,186.47,186.03,186.13,4368.0,174.2231,174.3353,173.9239,174.0174,4368.0
2021-11-16 10:40:00,186.14,186.25,185.88,185.97,8799.0,174.0267,174.1296,173.7837,173.8678,8799.0
2021-11-16 10:45:00,186.04,186.07,185.92,186.07,6244.0,173.9332,173.9613,173.821,173.9613,6244.0
2021-11-16 10:50:00,186.12,186.55,186.12,186.55,11165.0,174.008,174.4101,174.008,174.4101,11165.0
2021-11-16 10:55:00,186.53,186.54,186.2,186.46,12287.0,174.3914,174.4007,174.0828,174.3259,12287.0
2021-11-16 11:00:00,186.51,186.66,186.46,186.56,7969.0,174.3727,174.5129,174.3259,174.4194,7969.0
2021-11-16 11:05:00,186.58,186.67,186.48,186.59,6343.0,174.4381,174.5222,174.3446,174.4474,6343.0
2021-11-16 11:10:00,186.58,186.89,186.56,186.85,9335.0,174.4381,174.7279,174.4194,174.6905,9335.0
2021-11-16 11:15:00,186.92,187.05,186.81,186.85,10917.0,174.756,174.8775,174.6531,174.6905,10917.0
2021-11-16 11:20:00,186.89,187.0,186.74,186.8,10661.0,174.7279,174.8308,174.5877,174.6438,10661.0
2021-11-16 11:25:00,186.78,186.92,186.6,186.73,8181.0,174.6251,174.756,174.4568,174.5783,8181.0
2021-11-16 11:30:00,186.68,186.85,186.54,186.81,5689.0,174.5316,174.6905,174.4007,174.6531,5689.0
2021-11-16 11:35:00,186.84,187.03,186.8,186.85,5454.0,174.6812,174.8588,174.6438,174.6905,5454.0
2021-11-16 11:40:00,186.93,187.12,186.89,187.1,6793.0,174.7653,174.943,174.7279,174.9243,6793.0
2021-11-16 11:45:00,187.1,187.24,187.0,187.22,21386.0,174.9243,175.0551,174.8308,175.0365,21386.0
2021-11-16 11:50:00,187.24,187.42,187.24,187.27,8177.0,175.0551,175.2234,175.0551,175.0832,8177.0
2021-11-16 11:55:00,187.25,187.39,187.22,187.34,8132.0,175.0645,175.1954,175.0365,175.1486,8132.0
2021-11-16 12:00:00,187.28,187.4,187.21,187.33,6399.0,175.0925,175.2047,175.0271,175.1393,6399.0
2021-11-16 12:05:00,187.33,187.36,187.06,187.19,13412.0,175.1393,175.1673,174.8869,175.0084,13412.0
2021-11-16 12:10:00,187.19,187.31,187.06,187.08,54587.0,175.0084,175.1206,174.8869,174.9056,54587.0
2021-11-16 12:15:00,187.07,187.31,187.02,187.22,6035.0,174.8962,175.1206,174.8495,175.0365,6035.0
2021-11-16 12:20:00,187.19,187.31,187.06,187.25,17564.0,175.0084,175.1206,174.8869,175.0645,17564.0
2021-11-16 12:25:00,187.23,187.26,187.12,187.12,6524.0,175.0458,175.0738,174.943,174.943,6524.0
2021-11-16 12:30:00,187.11,187.21,187.04,187.2,4890.0,174.9336,175.0271,174.8682,175.0178,4890.0
2021-11-16 12:35:00,187.19,187.36,187.12,187.28,8295.0,175.0084,175.1673,174.943,175.0925,8295.0
2021-11-16 12:40:00,187.23,187.47,187.23,187.46,5977.0,175.0458,175.2702,175.0458,175.2608,5977.0
2021-11-16 12:45:00,187.5,187.71,187.5,187.65,9532.0,175.2982,175.4946,175.2982,175.4385,9532.0
2021-11-16 12:50:00,187.64,187.64,187.45,187.48,5052.0,175.4291,175.4291,175.2515,175.2795,5052.0
2021-11-16 12:55:00,187.4,187.43,187.26,187.42,7563.0,175.2047,175.2328,175.0738,175.2234,7563.0
2021-11-16 13:00:00,187.43,187.57,187.42,187.57,4663.0,175.2328,175.3637,175.2234,175.3637,4663.0
2021-11-16 13:05:00,187.6,187.76,187.6,187.71,4456.0,175.3917,175.5413,175.3917,175.4946,4456.0
2021-11-16 13:10:00,187.72,187.76,187.37,187.37,13587.0,175.5039,175.5413,175.1767,175.1767,13587.0
2021-11-16 13:15:00,187.39,187.42,187.26,187.26,3487.0,175.1954,175.2234,175.0738,175.0738,3487.0
2021-11-16 13:20:00,187.28,187.39,187.28,187.33,1600.0,175.0925,175.1954,175.0925,175.1393,1600.0
2021-11-16 13:25:00,187.37,187.37,187.24,187.26,3649.0,175.1767,175.1767,175.0551,175.0738,3649.0
2021-11-16 13:30:00,187.26,187.37,187.24,187.3,6046.0,175.0738,175.1767,175.0551,175.1112,6046.0
2021-11-16 13:35:00,187.35,187.53,187.35,187.46,8647.0,175.158,175.3263,175.158,175.2608,8647.0
2021-11-16 13:40:00,187.44,187.57,187.44,187.55,5781.0,175.2421,175.3637,175.2421,175.345,5781.0
2021-11-16 13:45:00,187.59,187.76,187.56,187.75,2922.0,175.3824,175.5413,175.3543,175.532,2922.0
2021-11-16 13:50:00,187.72,187.72,187.55,187.56,19425.0,175.5039,175.5039,175.345,175.3543,19425.0
2021-11-16 13:55:00,187.57,187.73,187.51,187.73,8361.0,175.3637,175.5133,175.3076,175.5133,8361.0
2021-11-16 14:00:00,187.71,187.79,187.67,187.74,6699.0,175.4946,175.5694,175.4572,175.5226,6699.0
2021-11-16 14:05:00,187.79,187.84,187.72,187.74,5429.0,175.5694,175.6161,175.5039,175.5226,5429.0
2021-11-16 14:10:00,187.76,187.76,187.6,187.64,6716.0,175.5413,175.5413,175.3917,175.4291,6716.0
2021-11-16 14:15:00,187.62,187.62,187.37,187.44,11120.0,175.4104,175.4104,175.1767,175.2421,11120.0
2021-11-16 14:20:00,187.39,187.46,187.33,187.41,9326.0,175.1954,175.2608,175.1393,175.2141,9326.0
2021-11-16 14:25:00,187.44,187.57,187.35,187.52,20137.0,175.2421,175.3637,175.158,175.3169,20137.0
2021-11-16 14:30:00,187.53,187.57,187.43,187.56,11283.0,175.3263,175.3637,175.2328,175.3543,11283.0
2021-11-16 14:35:00,187.57,187.6,187.46,187.52,9410.0,175.3637,175.3917,175.2608,175.3169,9410.0
2021-11-16 14:40:00,187.53,187.66,187.46,187.46,8227.0,175.3263,175.4478,175.2608,175.2608,8227.0
2021-11-16 14:45:00,187.45,187.73,187.45,187.66,11013.0,175.2515,175.5133,175.2515,175.4478,11013.0
2021-11-16 14:50:00,187.67,187.8,187.67,187.71,7613.0,175.4572,175.5787,175.4572,175.4946,7613.0
2021-11-16 14:55:00,187.71,187.72,187.61,187.7,7296.0,175.4946,175.5039,175.4011,175.4852,7296.0
2021-11-16 15:00:00,187.68,187.68,187.6,187.66,4412.0,175.4665,175.4665,175.3917,175.4478,4412.0
2021-11-16 15:05:00,187.65,187.72,187.5,187.5,8635.0,175.4385,175.5039,175.2982,175.2982,8635.0
2021-11-16 15:10:00,187.47,187.5,187.34,187.43,8605.0,175.2702,175.2982,175.1486,175.2328,8605.0
2021-11-16 15:15:00,187.46,187.56,187.43,187.51,10552.0,175.2608,175.3543,175.2328,175.3076,10552.0
2021-11-16 15:20:00,187.51,187.62,187.51,187.55,9153.0,175.3076,175.4104,175.3076,175.345,9153.0
2021-11-16 15:25:00,187.55,187.58,187.44,187.53,13339.0,175.345,175.373,175.2421,175.3263,13339.0
2021-11-16 15:30:00,187.5,187.72,187.5,187.64,17723.0,175.2982,175.5039,175.2982,175.4291,17723.0
2021-11-16 15:35:00,187.63,187.72,187.53,187.56,18959.0,175.4198,175.5039,175.3263,175.3543,18959.0
2021-11-16 15:40:00,187.58,187.68,187.5,187.57,18012.0,175.373,175.4665,175.2982,175.3637,18012.0
2021-11-16 15:45:00,187.57,187.75,187.51,187.53,23275.0,175.3637,175.532,175.3076,175.3263,23275.0
2021-11-16 15:50:00,187.54,187.85,187.42,187.79,37263.0,175.3356,175.6255,175.2234,175.5694,37263.0
2021-11-16 15:55:00,187.75,187.77,187.58,187.67,57752.0,175.532,175.5507,175.373,175.4572,57752.0
2021-11-17 09:30:00,188.03,188.1,186.09,186.18,32686.0,175.7937,175.8592,173.98,174.0641,32686.0
2021-11-17 09:35:00,186.27,186.38,185.54,186.08,13795.0,174.1483,174.2511,173.4658,173.9706,13795.0
2021-11-17 09:40:00,186.17,187.19,186.17,187.03,10869.0,174.0548,175.0084,174.0548,174.8588,10869.0
2021-11-17 09:45:00,187.04,187.22,186.65,186.94,10377.0,174.8682,175.0365,174.5035,174.7747,10377.0
2021-11-17 09:50:00,186.69,186.93,186.23,186.87,7979.0,174.5409,174.7653,174.1109,174.7092,7979.0
2021-11-17 09:55:00,186.8,186.97,186.36,186.55,9726.0,174.6438,174.8027,174.2324,174.4101,9726.0
2021-11-17 10:00:00,186.65,186.88,186.63,186.68,7888.0,174.5035,174.7186,174.4848,174.5316,7888.0
2021-11-17 10:05:00,186.66,186.84,186.61,186.79,8816.0,174.5129,174.6812,174.4661,174.6344,8816.0
2021-11-17 10:10:00,186.84,187.11,186.77,187.11,6746.0,174.6812,174.9336,174.6157,174.9336,6746.0
2021-11-17 10:15:00,187.06,187.21,186.97,187.15,19014.0,174.8869,175.0271,174.8027,174.971,19014.0
2021-11-17 10:20:00,187.21,187.36,187.05,187.28,13290.0,175.0271,175.1673,174.8775,175.0925,13290.0
2021-11-17 10:25:00,187.33,187.67,187.3,187.57,12185.0,175.1393,175.4572,175.1112,175.3637,12185.0
2021-11-17 10:30:00,187.57,187.57,187.31,187.32,6416.0,175.3637,175.3637,175.1206,175.1299,6416.0
2021-11-17 10:35:00,187.34,187.69,187.27,187.69,5759.0,175.1486,175.4759,175.0832,175.4759,5759.0
2021-11-17 10:40:00,187.7,187.73,187.33,187.35,5804.0,175.4852,175.5133,175.1393,175.158,5804.0
2021-11-17 10:45:00,187.42,187.46,187.26,187.42,6068.0,175.2234,175.2608,175.0738,175.2234,6068.0
2021-11-17 10:50:00,187.42,187.48,187.22,187.45,5557.0,175.2234,175.2795,175.0365,175.2515,5557.0
2021-11-17 10:55:00,187.45,187.77,187.42,187.77,10148.0,175.2515,175.5507,175.2234,175.5507,10148.0
2021-11-17 11:00:00,187.73,187.79,187.63,187.69,10515.0,175.5133,175.5694,175.4198,175.4759,10515.0
2021-11-17 11:05:00,187.67,187.71,187.37,187.41,13261.0,175.4572,175.4946,175.1767,175.2141,13261.0
2021-11-17 11:10:00,187.37,187.53,187.3,187.51,12630.0,175.1767,175.3263,175.1112,175.3076,12630.0
2021-11-17 11:15:00,187.53,187.62,187.45,187.62,14610.0,175.3263,175.4104,175.2515,175.4104,14610.0
2021-11-17 11:20:00,187.62,187.69,187.43,187.47,15596.0,175.4104,175.4759,175.2328,175.2702,15596.0
2021-11-17 11:25:00,187.47,187.62,187.33,187.62,8258.0,175.2702,175.4104,175.1393,175.4104,8258.0
2021-11-17 11:30:00,187.58,187.72,187.56,187.62,9019.0,175.373,175.5039,175.3543,175.4104,9019.0
2021-11-17 11:35:00,187.64,187.67,187.57,187.64,12546.0,175.4291,175.4572,175.3637,175.4291,12546.0
2021-11-17 11:40:00,187.62,187.62,187.38,187.38,12680.0,175.4104,175.4104,175.186,175.186,12680.0
2021-11-17 11:45:00,187.39,187.39,187.2,187.33,7820.0,175.1954,175.1954,175.0178,175.1393,7820.0
2021-11-17 11:50:00,187.33,187.44,187.11,187.37,15263.0,175.1393,175.2421,174.9336,175.1767,15263.0
2021-11-17 11:55:00,187.36,187.73,187.28,187.65,15313.0,175.1673,175.5133,175.0925,175.4385,15313.0
2021-11-17 12:00:00,187.66,187.68,187.42,187.49,6756.0,175.4478,175.4665,175.2234,175.2889,6756.0
2021-11-17 12:05:00,187.45,187.46,187.22,187.38,8146.0,175.2515,175.2608,175.0365,175.186,8146.0
2021-11-17 12:10:00,187.37,187.37,187.13,187.21,4368.0,175.1767,175.1767,174.9523,175.0271,4368.0
2021-11-17 12:15:00,187.26,187.27,186.81,186.95,32857.0,175.0738,175.0832,174.6531,174.784,32857.0
2021-11-17 12:20:00,186.96,187.08,186.91,187.0,9771.0,174.7934,174.9056,174.7466,174.8308,9771.0
2021-11-17 12:25:00,187.0,187.05,186.64,186.64,9261.0,174.8308,174.8775,174.4942,174.4942,9261.0
2021-11-17 12:30:00,186.62,186.77,186.51,186.77,5821.0,174.4755,174.6157,174.3727,174.6157,5821.0
2021-11-17 12:35:00,186.77,187.03,186.76,187.0,6149.0,174.6157,174.8588,174.6064,174.8308,6149.0
2021-11-17 12:40:00,187.0,187.07,186.93,187.07,6591.0,174.8308,174.8962,174.7653,174.8962,6591.0
2021-11-17 12:45:00,187.0,187.0,186.85,186.9,5702.0,174.8308,174.8308,174.6905,174.7373,5702.0
2021-11-17 12:50:00,186.88,186.93,186.65,186.69,5280.0,174.7186,174.7653,174.5035,174.5409,5280.0
2021-11-17 12:55:00,186.68,186.73,186.63,186.68,4394.0,174.5316,174.5783,174.4848,174.5316,4394.0
2021-11-17 13:00:00,186.71,187.02,186.65,187.02,7554.0,174.5596,174.8495,174.5035,174.8495,7554.0
2021-11-17 13:05:00,187.07,187.29,187.01,187.07,7608.0,174.8962,175.1019,174.8401,174.8962,7608.0
2021-11-17 13:10:00,187.05,187.05,186.83,186.91,11059.0,174.8775,174.8775,174.6718,174.7466,11059.0
2021-11-17 13:15:00,186.83,186.88,186.79,186.85,17307.0,174.6718,174.7186,174.6344,174.6905,17307.0
2021-11-17 13:20:00,186.83,186.97,186.74,186.97,28215.0,174.6718,174.8027,174.5877,174.8027,28215.0
2021-11-17 13:25:00,186.98,187.13,186.97,187.07,8556.0,174.8121,174.9523,174.8027,174.8962,8556.0
2021-11-17 13:30:00,187.11,187.12,187.03,187.05,9575.0,174.9336,174.943,174.8588,174.8775,9575.0
2021-11-17 13:35:00,187.07,187.16,187.01,187.15,9972.0,174.8962,174.9804,174.8401,174.971,9972.0
2021-11-17 13:40:00,187.17,187.28,187.11,187.28,14248.0,174.9897,175.0925,174.9336,175.0925,14248.0
2021-11-17 13:45:00,187.27,187.39,187.1,187.12,10781.0,175.0832,175.1954,174.9243,174.943,10781.0
2021-11-17 13:50:00,187.13,187.31,187.13,187.19,9184.0,174.9523,175.1206,174.9523,175.0084,9184.0
2021-11-17 13:55:00,187.19,187.34,187.19,187.21,8694.0,175.0084,175.1486,175.0084,175.0271,8694.0
2021-11-17 14:00:00,187.24,187.3,187.13,187.28,7093.0,175.0551,175.1112,174.9523,175.0925,7093.0
2021-11-17 14:05:00,187.29,187.29,187.0,187.01,6434.0,175.1019,175.1019,174.8308,174.8401,6434.0
2021-11-17 14:10:00,187.0,187.0,186.77,186.89,8697.0,174.8308,174.8308,174.6157,174.7279,8697.0
2021-11-17 14:15:00,186.93,186.93,186.67,186.77,7523.0,174.7653,174.7653,174.5222,174.6157,7523.0
2021-11-17 14:20:00,186.77,186.86,186.7,186.84,9880.0,174.6157,174.6999,174.5503,174.6812,9880.0
2021-11-17 14:25:00,186.86,186.89,186.76,186.85,5326.0,174.6999,174.7279,174.6064,174.6905,5326.0
2021-11-17 14:30:00,186.81,186.88,186.75,186.79,7357.0,174.6531,174.7186,174.597,174.6344,7357.0
2021-11-17 14:35:00,186.79,187.0,186.79,187.0,4406.0,174.6344,174.8308,174.6344,174.8308,4406.0
2021-11-17 14:40:00,187.0,187.07,186.9,187.07,4714.0,174.8308,174.8962,174.7373,174.8962,4714.0
2021-11-17 14:45:00,187.06,187.33,187.06,187.28,6067.0,174.8869,175.1393,174.8869,175.0925,6067.0
2021-11-17 14:50:00,187.28,187.33,187.24,187.26,9531.0,175.0925,175.1393,175.0551,175.0738,9531.0
2021-11-17 14:55:00,187.27,187.37,187.25,187.37,10621.0,175.0832,175.1767,175.0645,175.1767,10621.0
2021-11-17 15:00:00,187.38,187.38,187.16,187.23,8909.0,175.186,175.186,174.9804,175.0458,8909.0
2021-11-17 15:05:00,187.17,187.39,187.17,187.38,5943.0,174.9897,175.1954,174.9897,175.186,5943.0
2021-11-17 15:10:00,187.37,187.46,187.31,187.46,10890.0,175.1767,175.2608,175.1206,175.2608,10890.0
2021-11-17 15:15:00,187.44,187.67,187.38,187.51,13497.0,175.2421,175.4572,175.186,175.3076,13497.0
2021-11-17 15:20:00,187.52,187.66,187.47,187.63,15593.0,175.3169,175.4478,175.2702,175.4198,15593.0
2021-11-17 15:25:00,187.63,187.71,187.26,187.27,26064.0,175.4198,175.4946,175.0738,175.0832,26064.0
2021-11-17 15:30:00,187.28,187.48,187.22,187.45,16878.0,175.0925,175.2795,175.0365,175.2515,16878.0
2021-11-17 15:35:00,187.43,187.55,187.41,187.46,21442.0,175.2328,175.345,175.2141,175.2608,21442.0
2021-11-17 15:40:00,187.45,187.48,187.24,187.4,18770.0,175.2515,175.2795,175.0551,175.2047,18770.0
2021-11-17 15:45:00,187.39,187.54,187.38,187.45,40057.0,175.1954,175.3356,175.186,175.2515,40057.0
2021-11-17 15:50:00,187.46,187.64,187.13,187.3,76094.0,175.2608,175.4291,174.9523,175.1112,76094.0
2021-11-17 15:55:00,187.31,187.42,186.98,187.04,207208.0,175.1206,175.2234,174.8121,174.8682,207208.0
2021-11-18 09:30:00,188.09,188.1,187.0,187.16,40890.0,175.8498,175.8592,174.8308,174.9804,40890.0
2021-11-18 09:35:00,187.13,187.87,187.06,187.71,19317.0,174.9523,175.6442,174.8869,175.4946,19317.0
2021-11-18 09:40:00,187.72,188.69,187.69,188.19,15269.0,175.5039,176.4108,175.4759,175.9433,15269.0
2021-11-18 09:45:00,188.11,188.43,187.66,187.86,11247.0,175.8685,176.1677,175.4478,175.6348,11247.0
2021-11-18 09:50:00,187.84,187.93,187.33,187.42,9579.0,175.6161,175.7002,175.1393,175.2234,9579.0
2021-11-18 09:55:00,187.35,187.55,187.23,187.26,21376.0,175.158,175.345,175.0458,175.0738,21376.0
2021-11-18 10:00:00,187.28,187.4,186.91,187.21,22003.0,175.0925,175.2047,174.7466,175.0271,22003.0
2021-11-18 10:05:00,187.25,187.34,186.62,186.62,12602.0,175.0645,175.1486,174.4755,174.4755,12602.0
2021-11-18 10:10:00,186.68,186.68,186.32,186.44,6707.0,174.5316,174.5316,174.195,174.3072,6707.0
2021-11-18 10:15:00,186.41,186.54,186.29,186.3,5024.0,174.2792,174.4007,174.167,174.1763,5024.0
2021-11-18 10:20:00,186.33,186.64,186.18,186.51,12808.0,174.2044,174.4942,174.0641,174.3727,12808.0
2021-11-18 10:25:00,186.47,186.6,186.18,186.25,6389.0,174.3353,174.4568,174.0641,174.1296,6389.0
2021-11-18 10:30:00,186.31,186.42,186.21,186.37,14135.0,174.1857,174.2885,174.0922,174.2418,14135.0
2021-11-18 10:35:00,186.3,186.52,186.3,186.33,9418.0,174.1763,174.382,174.1763,174.2044,9418.0
2021-11-18 10:40:00,186.38,186.61,185.99,186.04,13188.0,174.2511,174.4661,173.8865,173.9332,13188.0
2021-11-18 10:45:00,186.07,186.32,186.03,186.28,9115.0,173.9613,174.195,173.9239,174.1576,9115.0
2021-11-18 10:50:00,186.25,186.33,186.08,186.13,7458.0,174.1296,174.2044,173.9706,174.0174,7458.0
2021-11-18 10:55:00,186.14,186.53,186.08,186.53,8545.0,174.0267,174.3914,173.9706,174.3914,8545.0
2021-11-18 11:00:00,186.46,186.55,186.1,186.11,10413.0,174.3259,174.4101,173.9893,173.9987,10413.0
2021-11-18 11:05:00,186.09,186.7,186.09,186.68,9534.0,173.98,174.5503,173.98,174.5316,9534.0
2021-11-18 11:10:00,186.66,187.24,186.64,187.11,6378.0,174.5129,175.0551,174.4942,174.9336,6378.0
2021-11-18 11:15:00,187.04,187.22,187.01,187.2,10207.0,174.8682,175.0365,174.8401,175.0178,10207.0
2021-11-18 11:20:00,187.18,187.43,187.18,187.33,4576.0,174.9991,175.2328,174.9991,175.1393,4576.0
2021-11-18 11:25:00,187.35,187.45,187.31,187.37,3842.0,175.158,175.2515,175.1206,175.1767,3842.0
2021-11-18 11:30:00,187.33,187.98,187.28,187.91,9741.0,175.1393,175.747,175.0925,175.6815,9741.0
2021-11-18 11:35:00,187.86,187.95,187.66,187.78,7164.0,175.6348,175.7189,175.4478,175.56,7164.0
2021-11-18 11:40:00,187.77,188.02,187.71,187.97,6685.0,175.5507,175.7844,175.4946,175.7376,6685.0
2021-11-18 11:45:00,187.89,188.09,187.84,187.96,4139.0,175.6628,175.8498,175.6161,175.7283,4139.0
2021-11-18 11:50:00,187.96,188.1,187.86,188.04,8358.0,175.7283,175.8592,175.6348,175.8031,8358.0
2021-11-18 11:55:00,188.04,188.22,187.98,188.14,7202.0,175.8031,175.9714,175.747,175.8966,7202.0
2021-11-18 12:00:00,188.16,188.16,187.91,187.94,9406.0,175.9153,175.9153,175.6815,175.7096,9406.0
2021-11-18 12:05:00,187.91,188.03,187.8,187.8,8765.0,175.6815,175.7937,175.5787,175.5787,8765.0
2021-11-18 12:10:00,187.8,187.88,187.67,187.69,8894.0,175.5787,175.6535,175.4572,175.4759,8894.0
2021-11-18 12:15:00,187.69,187.83,187.64,187.64,8586.0,175.4759,175.6068,175.4291,175.4291,8586.0
2021-11-18 12:20:00,187.68,188.0,187.61,187.97,7073.0,175.4665,175.7657,175.4011,175.7376,7073.0
2021-11-18 12:25:00,187.89,188.06,187.89,187.98,6390.0,175.6628,175.8218,175.6628,175.747,6390.0
2021-11-18 12:30:00,187.95,188.26,187.92,188.19,16357.0,175.7189,176.0088,175.6909,175.9433,16357.0
2021-11-18 12:35:00,188.19,188.2,187.88,187.91,4342.0,175.9433,175.9527,175.6535,175.6815,4342.0
2021-11-18 12:40:00,187.96,188.05,187.91,188.03,3881.0,175.7283,175.8124,175.6815,175.7937,3881.0
2021-11-18 12:45:00,188.0,188.01,187.73,187.75,4493.0,175.7657,175.775,175.5133,175.532,4493.0
2021-11-18 12:50:00,187.77,187.86,187.67,187.85,7041.0,175.5507,175.6348,175.4572,175.6255,7041.0
2021-11-18 12:55:00,187.81,187.9,187.73,187.9,3870.0,175.5881,175.6722,175.5133,175.6722,3870.0
2021-11-18 13:00:00,187.91,188.16,187.8,188.12,4944.0,175.6815,175.9153,175.5787,175.8779,4944.0
2021-11-18 13:05:00,188.17,188.24,188.12,188.17,4595.0,175.9246,175.9901,175.8779,175.9246,4595.0
2021-11-18 13:10:00,188.17,188.32,188.17,188.31,7742.0,175.9246,176.0649,175.9246,176.0555,7742.0
2021-11-18 13:15:00,188.26,188.3,187.63,187.77,14014.0,176.0088,176.0462,175.4198,175.5507,14014.0
2021-11-18 13:20:00,187.76,187.78,187.5,187.73,8676.0,175.5413,175.56,175.2982,175.5133,8676.0
2021-11-18 13:25:00,187.77,187.78,187.66,187.73,2689.0,175.5507,175.56,175.4478,175.5133,2689.0
2021-11-18 13:30:00,187.69,187.7,187.48,187.56,12778.0,175.4759,175.4852,175.2795,175.3543,12778.0
2021-11-18 13:35:00,187.53,187.53,187.3,187.31,9231.0,175.3263,175.3263,175.1112,175.1206,9231.0
2021-11-18 13:40:00,187.27,187.45,187.08,187.08,19408.0,175.0832,175.2515,174.9056,174.9056,19408.0
2021-11-18 13:45:00,187.05,187.27,187.0,187.27,16028.0,174.8775,175.0832,174.8308,175.0832,16028.0
2021-11-18 13:50:00,187.28,187.35,186.98,186.98,13995.0,175.0925,175.158,174.8121,174.8121,13995.0
2021-11-18 13:55:00,186.89,187.1,186.59,186.98,29803.0,174.7279,174.9243,174.4474,174.8121,29803.0
2021-11-18 14:00:00,186.91,187.01,186.66,186.99,17002.0,174.7466,174.8401,174.5129,174.8214,17002.0
2021-11-18 14:05:00,186.98,187.21,186.9,187.19,5588.0,174.8121,175.0271,174.7373,175.0084,5588.0
2021-11-18 14:10:00,187.18,187.18,187.01,187.06,3307.0,174.9991,174.9991,174.8401,174.8869,3307.0
2021-11-18 14:15:00,187.08,187.14,187.04,187.12,4567.0,174.9056,174.9617,174.8682,174.943,4567.0
2021-11-18 14:20:00,187.11,187.11,186.84,186.94,7128.0,174.9336,174.9336,174.6812,174.7747,7128.0
2021-11-18 14:25:00,186.96,187.1,186.93,187.1,6314.0,174.7934,174.9243,174.7653,174.9243,6314.0
2021-11-18 14:30:00,187.09,187.11,186.91,187.05,6626.0,174.9149,174.9336,174.7466,174.8775,6626.0
2021-11-18 14:35:00,187.06,187.34,187.0,187.34,4356.0,174.8869,175.1486,174.8308,175.1486,4356.0
2021-11-18 14:40:00,187.34,187.4,187.28,187.3,15633.0,175.1486,175.2047,175.0925,175.1112,15633.0
2021-11-18 14:45:00,187.31,187.39,187.18,187.26,13830.0,175.1206,175.1954,174.9991,175.0738,13830.0
2021-11-18 14:50:00,187.28,187.42,187.21,187.32,12400.0,175.0925,175.2234,175.0271,175.1299,12400.0
2021-11-18 14:55:00,187.34,187.39,187.32,187.35,14756.0,175.1486,175.1954,175.1299,175.158,14756.0
2021-11-18 15:00:00,187.36,187.51,187.28,187.48,14205.0,175.1673,175.3076,175.0925,175.2795,14205.0
2021-11-18 15:05:00,187.49,187.85,187.34,187.76,26523.0,175.2889,175.6255,175.1486,175.5413,26523.0
2021-11-18 15:10:00,187.77,187.8,187.57,187.59,7070.0,175.5507,175.5787,175.3637,175.3824,7070.0
2021-11-18 15:15:00,187.59,187.66,187.56,187.59,8342.0,175.3824,175.4478,175.3543,175.3824,8342.0
2021-11-18 15:20:00,187.58,187.66,187.57,187.59,4281.0,175.373,175.4478,175.3637,175.3824,4281.0
2021-11-18 15:25:00,187.6,187.78,187.6,187.73,8292.0,175.3917,175.56,175.3917,175.5133,8292.0
2021-11-18 15:30:00,187.73,187.84,187.64,187.84,8938.0,175.5133,175.6161,175.4291,175.6161,8938.0
2021-11-18 15:35:00,187.87,187.99,187.82,187.83,11401.0,175.6442,175.7563,175.5974,175.6068,11401.0
2021-11-18 15:40:00,187.81,188.17,187.8,188.12,17931.0,175.5881,175.9246,175.5787,175.8779,17931.0
2021-11-18 15:45:00,188.12,188.32,188.11,188.24,18188.0,175.8779,176.0649,175.8685,175.9901,18188.0
2021-11-18 15:50:00,188.25,188.26,188.02,188.13,59980.0,175.9994,176.0088,175.7844,175.8872,59980.0
2021-11-18 15:55:00,188.11,188.18,188.02,188.1,87497.0,175.8685,175.934,175.7844,175.8592,87497.0
2021-11-19 09:30:00,188.09,189.69,187.72,188.92,196328.0,175.8498,177.3457,175.5039,176.6258,196328.0
2021-11-19 09:35:00,189.1,189.88,189.1,189.57,64136.0,176.7941,177.5233,176.7941,177.2335,64136.0
2021-11-19 09:40:00,189.58,190.0,189.5,189.55,56463.0,177.2429,177.6355,177.1681,177.2148,56463.0
2021-11-19 09:45:00,189.74,189.76,189.16,189.76,30095.0,177.3925,177.4112,176.8502,177.4112,30095.0
2021-11-19 09:50:00,189.76,189.76,189.16,189.43,18352.0,177.4112,177.4112,176.8502,177.1026,18352.0
2021-11-19 09:55:00,189.5,189.93,189.39,189.55,26459.0,177.1681,177.5701,177.0652,177.2148,26459.0
2021-11-19 10:00:00,189.5,189.63,189.16,189.16,30389.0,177.1681,177.2896,176.8502,176.8502,30389.0
2021-11-19 10:05:00,189.22,189.34,189.02,189.02,14864.0,176.9063,177.0185,176.7193,176.7193,14864.0
2021-11-19 10:10:00,189.01,189.21,188.7,189.19,38298.0,176.71,176.8969,176.4201,176.8783,38298.0
2021-11-19 10:15:00,189.2,189.46,188.95,189.44,9950.0,176.8876,177.1307,176.6539,177.112,9950.0
2021-11-19 10:20:00,189.44,189.55,189.18,189.55,8110.0,177.112,177.2148,176.8689,177.2148,8110.0
2021-11-19 10:25:00,189.62,189.69,188.8,188.87,34247.0,177.2803,177.3457,176.5136,176.5791,34247.0
2021-11-19 10:30:00,188.94,189.03,188.72,188.89,33196.0,176.6445,176.7287,176.4388,176.5978,33196.0
2021-11-19 10:35:00,188.88,188.92,188.68,188.87,10613.0,176.5884,176.6258,176.4014,176.5791,10613.0
2021-11-19 10:40:00,188.9,189.13,188.82,188.95,16792.0,176.6071,176.8222,176.5323,176.6539,16792.0
2021-11-19 10:45:00,188.95,188.95,188.42,188.58,12783.0,176.6539,176.6539,176.1584,176.3079,12783.0
2021-11-19 10:50:00,188.61,188.69,188.44,188.52,9751.0,176.336,176.4108,176.1771,176.2519,9751.0
2021-11-19 10:55:00,188.6,188.66,188.3,188.34,17518.0,176.3266,176.3827,176.0462,176.0836,17518.0
2021-11-19 11:00:00,188.38,188.62,188.32,188.59,21976.0,176.121,176.3453,176.0649,176.3173,21976.0
2021-11-19 11:05:00,188.62,188.64,188.26,188.26,14183.0,176.3453,176.364,176.0088,176.0088,14183.0
2021-11-19 11:10:00,188.24,188.36,188.15,188.24,12675.0,175.9901,176.1023,175.9059,175.9901,12675.0
2021-11-19 11:15:00,188.17,188.52,188.05,188.39,15883.0,175.9246,176.2519,175.8124,176.1303,15883.0
2021-11-19 11:20:00,188.41,188.46,188.28,188.44,13790.0,176.149,176.1958,176.0275,176.1771,13790.0
2021-11-19 11:25:00,188.44,188.59,188.28,188.53,18165.0,176.1771,176.3173,176.0275,176.2612,18165.0
2021-11-19 11:30:00,188.55,188.68,188.33,188.35,10113.0,176.2799,176.4014,176.0742,176.0929,10113.0
2021-11-19 11:35:00,188.38,188.65,188.38,188.45,8393.0,176.121,176.3734,176.121,176.1864,8393.0
2021-11-19 11:40:00,188.5,188.59,188.44,188.47,5935.0,176.2332,176.3173,176.1771,176.2051,5935.0
2021-11-19 11:45:00,188.52,188.59,188.42,188.43,6846.0,176.2519,176.3173,176.1584,176.1677,6846.0
2021-11-19 11:50:00,188.42,188.49,188.32,188.36,7276.0,176.1584,176.2238,176.0649,176.1023,7276.0
2021-11-19 11:55:00,188.36,188.59,188.33,188.55,20791.0,176.1023,176.3173,176.0742,176.2799,20791.0
2021-11-19 12:00:00,188.49,188.65,188.49,188.65,6477.0,176.2238,176.3734,176.2238,176.3734,6477.0
2021-11-19 12:05:00,188.67,188.73,188.53,188.6,8007.0,176.3921,176.4482,176.2612,176.3266,8007.0
2021-11-19 12:10:00,188.56,188.78,188.54,188.78,8183.0,176.2892,176.4949,176.2706,176.4949,8183.0
2021-11-19 12:15:00,188.76,188.84,188.52,188.61,9053.0,176.4762,176.551,176.2519,176.336,9053.0
2021-11-19 12:20:00,188.66,188.66,188.52,188.57,5365.0,176.3827,176.3827,176.2519,176.2986,5365.0
2021-11-19 12:25:00,188.6,188.7,188.58,188.66,6522.0,176.3266,176.4201,176.3079,176.3827,6522.0
2021-11-19 12:30:00,188.68,188.9,188.66,188.9,6856.0,176.4014,176.6071,176.3827,176.6071,6856.0
2021-11-19 12:35:00,188.91,189.1,188.84,189.03,9681.0,176.6165,176.7941,176.551,176.7287,9681.0
2021-11-19 12:40:00,188.96,188.97,188.68,188.86,4707.0,176.6632,176.6726,176.4014,176.5697,4707.0
2021-11-19 12:45:00,188.88,188.88,188.74,188.78,5695.0,176.5884,176.5884,176.4575,176.4949,5695.0
2021-11-19 12:50:00,188.75,188.86,188.75,188.82,6578.0,176.4669,176.5697,176.4669,176.5323,6578.0
2021-11-19 12:55:00,188.82,188.82,188.62,188.66,6265.0,176.5323,176.5323,176.3453,176.3827,6265.0
2021-11-19 13:00:00,188.64,188.64,188.48,188.54,6965.0,176.364,176.364,176.2145,176.2706,6965.0
2021-11-19 13:05:00,188.56,188.59,188.51,188.52,7967.0,176.2892,176.3173,176.2425,176.2519,7967.0
2021-11-19 13:10:00,188.54,188.57,188.32,188.45,18103.0,176.2706,176.2986,176.0649,176.1864,18103.0
2021-11-19 13:15:00,188.47,188.59,188.32,188.53,6545.0,176.2051,176.3173,176.0649,176.2612,6545.0
2021-11-19 13:20:00,188.52,188.52,188.38,188.42,4421.0,176.2519,176.2519,176.121,176.1584,4421.0
2021-11-19 13:25:00,188.43,188.47,188.13,188.2,8190.0,176.1677,176.2051,175.8872,175.9527,8190.0
2021-11-19 13:30:00,188.24,188.32,188.21,188.27,9799.0,175.9901,176.0649,175.962,176.0181,9799.0
2021-11-19 13:35:00,188.27,188.27,188.02,188.11,9480.0,176.0181,176.0181,175.7844,175.8685,9480.0
2021-11-19 13:40:00,188.09,188.19,187.8,188.18,9097.0,175.8498,175.9433,175.5787,175.934,9097.0
2021-11-19 13:45:00,188.15,188.15,187.89,187.99,12133.0,175.9059,175.9059,175.6628,175.7563,12133.0
2021-11-19 13:50:00,188.02,188.16,187.95,188.16,16563.0,175.7844,175.9153,175.7189,175.9153,16563.0
2021-11-19 13:55:00,188.14,188.22,188.07,188.18,26750.0,175.8966,175.9714,175.8311,175.934,26750.0
2021-11-19 14:00:00,188.18,188.2,188.05,188.11,21112.0,175.934,175.9527,175.8124,175.8685,21112.0
2021-11-19 14:05:00,188.11,188.11,187.86,187.88,20601.0,175.8685,175.8685,175.6348,175.6535,20601.0
2021-11-19 14:10:00,187.9,188.0,187.9,187.93,18116.0,175.6722,175.7657,175.6722,175.7002,18116.0
2021-11-19 14:15:00,188.0,188.38,187.98,188.3,30920.0,175.7657,176.121,175.747,176.0462,30920.0
2021-11-19 14:20:00,188.31,188.62,188.3,188.6,24554.0,176.0555,176.3453,176.0462,176.3266,24554.0
2021-11-19 14:25:00,188.66,188.66,188.37,188.45,10684.0,176.3827,176.3827,176.1116,176.1864,10684.0
2021-11-19 14:30:00,188.46,188.58,188.26,188.31,13008.0,176.1958,176.3079,176.0088,176.0555,13008.0
2021-11-19 14:35:00,188.36,188.41,188.28,188.35,12634.0,176.1023,176.149,176.0275,176.0929,12634.0
2021-11-19 14:40:00,188.33,188.57,188.33,188.5,10153.0,176.0742,176.2986,176.0742,176.2332,10153.0
2021-11-19 14:45:00,188.55,188.64,188.52,188.59,10386.0,176.2799,176.364,176.2519,176.3173,10386.0
2021-11-19 14:50:00,188.62,188.78,188.59,188.73,10092.0,176.3453,176.4949,176.3173,176.4482,10092.0
2021-11-19 14:55:00,188.8,189.03,188.8,188.97,12382.0,176.5136,176.7287,176.5136,176.6726,12382.0
2021-11-19 15:00:00,188.98,189.1,188.91,188.99,10487.0,176.6819,176.7941,176.6165,176.6913,10487.0
2021-11-19 15:05:00,189.02,189.02,188.81,188.84,15458.0,176.7193,176.7193,176.523,176.551,15458.0
2021-11-19 15:10:00,188.83,188.94,188.73,188.83,22800.0,176.5417,176.6445,176.4482,176.5417,22800.0
2021-11-19 15:15:00,188.84,189.02,188.84,188.94,13157.0,176.551,176.7193,176.551,176.6445,13157.0
2021-11-19 15:20:00,188.97,189.09,188.84,189.09,22335.0,176.6726,176.7848,176.551,176.7848,22335.0
2021-11-19 15:25:00,189.06,189.32,189.03,189.19,12741.0,176.7567,176.9998,176.7287,176.8783,12741.0
2021-11-19 15:30:00,189.21,189.22,188.86,188.93,26662.0,176.8969,176.9063,176.5697,176.6352,26662.0
2021-11-19 15:35:00,188.95,189.04,188.9,189.03,17781.0,176.6539,176.738,176.6071,176.7287,17781.0
2021-11-19 15:40:00,189.04,189.16,188.94,189.03,27076.0,176.738,176.8502,176.6445,176.7287,27076.0
2021-11-19 15:45:00,189.03,189.12,188.82,188.82,51160.0,176.7287,176.8128,176.5323,176.5323,51160.0
2021-11-19 15:50:00,188.87,189.04,188.65,188.8,58096.0,176.5791,176.738,176.3734,176.5136,58096.0
2021-11-19 15:55:00,188.81,188.95,188.52,188.82,145391.0,176.523,176.6539,176.2519,176.5323,145391.0
2021-11-22 09:30:00,190.0,190.49,189.4,189.6,128959.0,177.6355,178.0937,177.0746,177.2616,128959.0
2021-11-22 09:35:00,189.62,190.06,189.58,189.69,24982.0,177.2803,177.6916,177.2429,177.3457,24982.0
2021-11-22 09:40:00,189.72,190.42,189.26,190.25,100203.0,177.3738,178.0282,176.9437,177.8693,100203.0
2021-11-22 09:45:00,190.25,190.87,190.04,190.82,16193.0,177.8693,178.4489,177.6729,178.4022,16193.0
2021-11-22 09:50:00,190.79,190.83,190.04,190.39,40673.0,178.3741,178.4115,177.6729,178.0002,40673.0
2021-11-22 09:55:00,190.47,190.69,190.39,190.52,22044.0,178.075,178.2806,178.0002,178.1217,22044.0
2021-11-22 10:00:00,190.56,191.26,190.55,190.87,28525.0,178.1591,178.8135,178.1497,178.4489,28525.0
2021-11-22 10:05:00,190.87,191.18,190.78,191.05,27711.0,178.4489,178.7387,178.3648,178.6172,27711.0
2021-11-22 10:10:00,191.07,191.07,190.63,190.89,26079.0,178.6359,178.6359,178.2245,178.4676,26079.0
2021-11-22 10:15:00,190.91,191.13,190.78,190.99,21468.0,178.4863,178.692,178.3648,178.5611,21468.0
2021-11-22 10:20:00,190.96,191.31,190.9,191.31,13067.0,178.5331,178.8603,178.477,178.8603,13067.0
2021-11-22 10:25:00,191.32,191.55,190.86,191.0,18654.0,178.8696,179.0847,178.4396,178.5705,18654.0
2021-11-22 10:30:00,190.98,191.12,190.92,191.06,11096.0,178.5518,178.6827,178.4957,178.6266,11096.0
2021-11-22 10:35:00,191.12,191.44,191.07,191.31,19648.0,178.6827,178.9818,178.6359,178.8603,19648.0
2021-11-22 10:40:00,191.33,191.38,190.97,191.31,17251.0,178.879,178.9257,178.5424,178.8603,17251.0
2021-11-22 10:45:00,191.31,191.77,191.29,191.53,19476.0,178.8603,179.2904,178.8416,179.066,19476.0
2021-11-22 10:50:00,191.51,191.52,191.24,191.41,26372.0,179.0473,179.0566,178.7948,178.9538,26372.0
2021-11-22 10:55:00,191.46,191.87,191.31,191.83,19200.0,179.0005,179.3838,178.8603,179.3464,19200.0
2021-11-22 11:00:00,191.83,191.95,191.34,191.4,76015.0,179.3464,179.4586,178.8883,178.9444,76015.0
2021-11-22 11:05:00,191.35,191.38,190.38,190.4,24934.0,178.8977,178.9257,177.9908,178.0095,24934.0
2021-11-22 11:10:00,190.43,190.87,190.32,190.41,24425.0,178.0376,178.4489,177.9347,178.0189,24425.0
2021-11-22 11:15:00,190.41,190.5,189.84,189.88,22523.0,178.0189,178.103,177.486,177.5233,22523.0
2021-11-22 11:20:00,189.89,190.05,189.83,190.01,25592.0,177.5327,177.6823,177.4766,177.6449,25592.0
2021-11-22 11:25:00,189.99,190.01,189.47,189.86,25805.0,177.6262,177.6449,177.14,177.5046,25805.0
2021-11-22 11:30:00,189.81,189.88,189.58,189.77,13335.0,177.4579,177.5233,177.2429,177.4205,13335.0
2021-11-22 11:35:00,189.78,189.97,189.52,189.64,23514.0,177.4299,177.6075,177.1868,177.299,23514.0
2021-11-22 11:40:00,189.62,189.62,188.41,188.41,22634.0,177.2803,177.2803,176.149,176.149,22634.0
2021-11-22 11:45:00,188.43,188.98,188.26,188.75,19355.0,176.1677,176.6819,176.0088,176.4669,19355.0
2021-11-22 11:50:00,188.78,188.95,188.2,188.36,20331.0,176.4949,176.6539,175.9527,176.1023,20331.0
2021-11-22 11:55:00,188.33,188.47,187.63,187.85,30441.0,176.0742,176.2051,175.4198,175.6255,30441.0
2021-11-22 12:00:00,187.85,188.11,186.95,187.46,38548.0,175.6255,175.8685,174.784,175.2608,38548.0
2021-11-22 12:05:00,187.46,187.69,187.07,187.07,20879.0,175.2608,175.4759,174.8962,174.8962,20879.0
2021-11-22 12:10:00,187.11,187.37,186.87,187.15,15256.0,174.9336,175.1767,174.7092,174.971,15256.0
2021-11-22 12:15:00,187.17,187.42,187.01,187.01,16836.0,174.9897,175.2234,174.8401,174.8401,16836.0
2021-11-22 12:20:00,187.09,187.14,186.72,186.88,8969.0,174.9149,174.9617,174.569,174.7186,8969.0
2021-11-22 12:25:00,186.85,187.29,186.84,187.11,10359.0,174.6905,175.1019,174.6812,174.9336,10359.0
2021-11-22 12:30:00,187.07,187.64,187.07,187.55,12253.0,174.8962,175.4291,174.8962,175.345,12253.0
2021-11-22 12:35:00,187.55,187.83,187.29,187.6,12219.0,175.345,175.6068,175.1019,175.3917,12219.0
2021-11-22 12:40:00,187.65,187.75,187.52,187.6,7739.0,175.4385,175.532,175.3169,175.3917,7739.0
2021-11-22 12:45:00,187.56,187.63,187.43,187.53,7074.0,175.3543,175.4198,175.2328,175.3263,7074.0
2021-11-22 12:50:00,187.57,187.57,187.21,187.21,10949.0,175.3637,175.3637,175.0271,175.0271,10949.0
2021-11-22 12:55:00,187.22,187.5,187.17,187.38,6515.0,175.0365,175.2982,174.9897,175.186,6515.0
2021-11-22 13:00:00,187.42,187.42,186.8,186.8,12778.0,175.2234,175.2234,174.6438,174.6438,12778.0
2021-11-22 13:05:00,186.84,186.96,186.84,186.85,6872.0,174.6812,174.7934,174.6812,174.6905,6872.0
2021-11-22 13:10:00,186.88,187.39,186.87,187.39,6552.0,174.7186,175.1954,174.7092,175.1954,6552.0
2021-11-22 13:15:00,187.35,187.71,187.35,187.69,7201.0,175.158,175.4946,175.158,175.4759,7201.0
2021-11-22 13:20:00,187.69,187.69,187.35,187.41,8714.0,175.4759,175.4759,175.158,175.2141,8714.0
2021-11-22 13:25:00,187.44,187.55,187.4,187.4,5484.0,175.2421,175.345,175.2047,175.2047,5484.0
2021-11-22 13:30:00,187.43,187.72,187.42,187.55,9433.0,175.2328,175.5039,175.2234,175.345,9433.0
2021-11-22 13:35:00,187.57,187.75,187.53,187.69,48741.0,175.3637,175.532,175.3263,175.4759,48741.0
2021-11-22 13:40:00,187.67,187.76,187.58,187.67,11408.0,175.4572,175.5413,175.373,175.4572,11408.0
2021-11-22 13:45:00,187.65,187.72,187.5,187.54,11209.0,175.4385,175.5039,175.2982,175.3356,11209.0
2021-11-22 13:50:00,187.49,187.69,187.49,187.62,6550.0,175.2889,175.4759,175.2889,175.4104,6550.0
2021-11-22 13:55:00,187.67,187.8,187.48,187.48,16024.0,175.4572,175.5787,175.2795,175.2795,16024.0
2021-11-22 14:00:00,187.49,188.05,187.48,188.0,10869.0,175.2889,175.8124,175.2795,175.7657,10869.0
2021-11-22 14:05:00,187.98,188.0,187.75,187.75,12505.0,175.747,175.7657,175.532,175.532,12505.0
2021-11-22 14:10:00,187.74,187.85,187.64,187.84,10134.0,175.5226,175.6255,175.4291,175.6161,10134.0
2021-11-22 14:15:00,187.89,187.89,187.63,187.71,8822.0,175.6628,175.6628,175.4198,175.4946,8822.0
2021-11-22 14:20:00,187.71,187.98,187.68,187.82,15204.0,175.4946,175.747,175.4665,175.5974,15204.0
2021-11-22 14:25:00,187.76,187.88,187.6,187.75,15952.0,175.5413,175.6535,175.3917,175.532,15952.0
2021-11-22 14:30:00,187.75,188.07,187.74,187.77,10865.0,175.532,175.8311,175.5226,175.5507,10865.0
2021-11-22 14:35:00,187.81,188.02,187.64,187.77,20314.0,175.5881,175.7844,175.4291,175.5507,20314.0
2021-11-22 14:40:00,187.77,188.01,187.74,187.89,12588.0,175.5507,175.775,175.5226,175.6628,12588.0
2021-11-22 14:45:00,187.9,187.96,187.65,187.94,17540.0,175.6722,175.7283,175.4385,175.7096,17540.0
2021-11-22 14:50:00,188.0,188.39,188.0,188.39,14155.0,175.7657,176.1303,175.7657,176.1303,14155.0
2021-11-22 14:55:00,188.4,188.4,187.91,188.0,78622.0,176.1397,176.1397,175.6815,175.7657,78622.0
2021-11-22 15:00:00,188.0,188.26,187.94,188.04,47691.0,175.7657,176.0088,175.7096,175.8031,47691.0
2021-11-22 15:05:00,188.03,188.03,187.73,187.76,15561.0,175.7937,175.7937,175.5133,175.5413,15561.0
2021-11-22 15:10:00,187.76,187.87,187.64,187.79,21955.0,175.5413,175.6442,175.4291,175.5694,21955.0
2021-11-22 15:15:00,187.77,188.01,187.77,187.9,16808.0,175.5507,175.775,175.5507,175.6722,16808.0
2021-11-22 15:20:00,187.95,188.04,187.8,187.85,15230.0,175.7189,175.8031,175.5787,175.6255,15230.0
2021-11-22 15:25:00,187.87,187.91,187.56,187.59,14417.0,175.6442,175.6815,175.3543,175.3824,14417.0
2021-11-22 15:30:00,187.55,187.86,187.55,187.81,45057.0,175.345,175.6348,175.345,175.5881,45057.0
2021-11-22 15:35:00,187.79,188.16,187.79,188.04,21350.0,175.5694,175.9153,175.5694,175.8031,21350.0
2021-11-22 15:40:00,187.99,188.09,187.55,187.64,23576.0,175.7563,175.8498,175.345,175.4291,23576.0
2021-11-22 15:45:00,187.64,187.77,187.35,187.4,68973.0,175.4291,175.5507,175.158,175.2047,68973.0
2021-11-22 15:50:00,187.37,187.41,186.34,186.53,115633.0,175.1767,175.2141,174.2137,174.3914,115633.0
2021-11-22 15:55:00,186.45,186.45,185.36,185.85,399941.0,174.3166,174.3166,173.2975,173.7556,399941.0
2021-11-23 09:30:00,186.25,187.72,185.01,186.43,70594.0,174.1296,175.5039,172.9703,174.2979,70594.0
2021-11-23 09:35:00,186.43,188.0,186.33,187.38,30984.0,174.2979,175.7657,174.2044,175.186,30984.0
2021-11-23 09:40:00,187.36,187.69,185.0,185.1,40171.0,175.1673,175.4759,172.9609,173.0544,40171.0
2021-11-23 09:45:00,185.0,186.83,184.61,186.47,22352.0,172.9609,174.6718,172.5963,174.3353,22352.0
2021-11-23 09:50:00,186.5,187.48,185.93,187.15,45395.0,174.3633,175.2795,173.8304,174.971,45395.0
2021-11-23 09:55:00,187.17,187.38,186.85,186.88,17544.0,174.9897,175.186,174.6905,174.7186,17544.0
2021-11-23 10:00:00,186.82,186.91,185.45,185.62,23847.0,174.6625,174.7466,173.3816,173.5406,23847.0
2021-11-23 10:05:00,185.63,185.73,184.33,184.68,31904.0,173.5499,173.6434,172.3345,172.6617,31904.0
2021-11-23 10:10:00,184.73,185.27,184.44,184.65,31707.0,172.7085,173.2133,172.4374,172.6337,31707.0
2021-11-23 10:15:00,184.69,185.2,184.69,184.73,33126.0,172.6711,173.1479,172.6711,172.7085,33126.0
2021-11-23 10:20:00,184.72,184.75,182.78,183.46,56000.0,172.6991,172.7272,170.8854,171.5211,56000.0
2021-11-23 10:25:00,183.57,184.25,183.42,184.12,40450.0,171.624,172.2597,171.4837,172.1382,40450.0
2021-11-23 10:30:00,184.01,184.56,183.74,184.04,32522.0,172.0353,172.5496,171.7829,172.0634,32522.0
2021-11-23 10:35:00,183.99,184.71,183.57,184.54,46418.0,172.0166,172.6898,171.624,172.5309,46418.0
2021-11-23 10:40:00,184.65,184.69,183.98,184.15,12030.0,172.6337,172.6711,172.0073,172.1662,12030.0
2021-11-23 10:45:00,184.13,184.3,183.97,184.22,38478.0,172.1475,172.3065,171.9979,172.2317,38478.0
2021-11-23 10:50:00,184.25,184.29,183.57,183.6,26448.0,172.2597,172.2971,171.624,171.652,26448.0
2021-11-23 10:55:00,183.66,183.75,182.67,182.74,33899.0,171.7081,171.7923,170.7825,170.848,33899.0
2021-11-23 11:00:00,182.78,183.57,182.64,183.46,23702.0,170.8854,171.624,170.7545,171.5211,23702.0
2021-11-23 11:05:00,183.37,183.7,183.1,183.38,27989.0,171.437,171.7455,171.1846,171.4463,27989.0
2021-11-23 11:10:00,183.36,184.29,183.31,184.13,19136.0,171.4276,172.2971,171.3809,172.1475,19136.0
2021-11-23 11:15:00,184.2,184.53,183.92,183.97,9942.0,172.213,172.5215,171.9512,171.9979,9942.0
2021-11-23 11:20:00,184.02,184.25,183.69,184.25,20132.0,172.0447,172.2597,171.7362,172.2597,20132.0
2021-11-23 11:25:00,184.25,184.48,184.15,184.44,17767.0,172.2597,172.4748,172.1662,172.4374,17767.0
2021-11-23 11:30:00,184.37,184.69,184.17,184.23,30729.0,172.3719,172.6711,172.1849,172.241,30729.0
2021-11-23 11:35:00,184.28,184.35,183.84,184.16,13980.0,172.2878,172.3532,171.8764,172.1756,13980.0
2021-11-23 11:40:00,184.16,184.28,183.9,183.93,18223.0,172.1756,172.2878,171.9325,171.9606,18223.0
2021-11-23 11:45:00,183.91,184.35,183.75,184.12,13239.0,171.9419,172.3532,171.7923,172.1382,13239.0
2021-11-23 11:50:00,184.15,184.17,182.92,182.92,12649.0,172.1662,172.1849,171.0163,171.0163,12649.0
2021-11-23 11:55:00,182.95,183.26,182.65,182.8,21849.0,171.0443,171.3342,170.7638,170.9041,21849.0
2021-11-23 12:00:00,182.74,183.07,182.25,182.3,16405.0,170.848,171.1565,170.3899,170.4366,16405.0
2021-11-23 12:05:00,182.28,182.35,181.99,182.0,16468.0,170.4179,170.4834,170.1468,170.1561,16468.0
2021-11-23 12:10:00,182.02,182.18,181.77,181.81,15938.0,170.1748,170.3244,169.9411,169.9785,15938.0
2021-11-23 12:15:00,181.82,182.42,181.8,182.42,13600.0,169.9879,170.5488,169.9692,170.5488,13600.0
2021-11-23 12:20:00,182.38,182.69,182.16,182.22,18359.0,170.5114,170.8012,170.3057,170.3618,18359.0
2021-11-23 12:25:00,182.2,182.33,181.79,181.83,15031.0,170.3431,170.4647,169.9598,169.9972,15031.0
2021-11-23 12:30:00,181.8,182.08,181.78,182.03,19877.0,169.9692,170.2309,169.9505,170.1842,19877.0
2021-11-23 12:35:00,182.06,182.41,181.86,181.94,26596.0,170.2122,170.5395,170.0253,170.1001,26596.0
2021-11-23 12:40:00,181.97,182.11,181.75,181.91,32005.0,170.1281,170.259,169.9224,170.072,32005.0
2021-11-23 12:45:00,181.88,182.5,181.77,182.36,24148.0,170.044,170.6236,169.9411,170.4927,24148.0
2021-11-23 12:50:00,182.32,182.42,182.25,182.3,24403.0,170.4553,170.5488,170.3899,170.4366,24403.0
2021-11-23 12:55:00,182.28,182.36,181.82,181.91,36438.0,170.4179,170.4927,169.9879,170.072,36438.0
2021-11-23 13:00:00,181.87,181.87,181.47,181.71,19624.0,170.0346,170.0346,169.6606,169.885,19624.0
2021-11-23 13:05:00,181.75,181.78,181.38,181.55,14251.0,169.9224,169.9505,169.5765,169.7354,14251.0
2021-11-23 13:10:00,181.52,181.73,181.22,181.37,12953.0,169.7074,169.9037,169.4269,169.5671,12953.0
2021-11-23 13:15:00,181.41,181.68,180.79,180.81,18445.0,169.6045,169.857,169.0249,169.0436,18445.0
2021-11-23 13:20:00,180.84,181.39,180.72,181.31,19385.0,169.0716,169.5858,168.9594,169.5111,19385.0
2021-11-23 13:25:00,181.1,181.46,180.92,180.94,15226.0,169.3147,169.6513,169.1464,169.1651,15226.0
2021-11-23 13:30:00,180.92,180.92,180.24,180.28,17073.0,169.1464,169.1464,168.5107,168.5481,17073.0
2021-11-23 13:35:00,180.28,181.03,180.23,180.88,36229.0,168.5481,169.2493,168.5013,169.109,36229.0
2021-11-23 13:40:00,180.87,181.02,180.33,180.48,21985.0,169.0997,169.2399,168.5948,168.7351,21985.0
2021-11-23 13:45:00,180.45,181.55,180.33,181.4,26540.0,168.707,169.7354,168.5948,169.5952,26540.0
2021-11-23 13:50:00,181.42,181.62,181.31,181.56,18124.0,169.6139,169.8009,169.5111,169.7448,18124.0
2021-11-23 13:55:00,181.56,181.56,180.82,180.87,24827.0,169.7448,169.7448,169.0529,169.0997,24827.0
2021-11-23 14:00:00,180.86,181.19,180.58,180.62,17521.0,169.0903,169.3989,168.8286,168.866,17521.0
2021-11-23 14:05:00,180.66,181.13,180.62,180.73,17235.0,168.9034,169.3428,168.866,168.9688,17235.0
2021-11-23 14:10:00,180.7,180.77,180.39,180.72,28472.0,168.9407,169.0062,168.6509,168.9594,28472.0
2021-11-23 14:15:00,180.77,180.83,180.4,180.57,15352.0,169.0062,169.0623,168.6603,168.8192,15352.0
2021-11-23 14:20:00,180.55,181.53,180.55,181.31,17305.0,168.8005,169.7167,168.8005,169.5111,17305.0
2021-11-23 14:25:00,181.3,181.68,181.29,181.61,7178.0,169.5017,169.857,169.4924,169.7915,7178.0
2021-11-23 14:30:00,181.57,181.67,181.38,181.56,13351.0,169.7541,169.8476,169.5765,169.7448,13351.0
2021-11-23 14:35:00,181.55,182.21,181.55,181.91,33868.0,169.7354,170.3525,169.7354,170.072,33868.0
2021-11-23 14:40:00,181.86,181.91,181.42,181.53,19460.0,170.0253,170.072,169.6139,169.7167,19460.0
2021-11-23 14:45:00,181.48,181.96,181.45,181.93,20924.0,169.67,170.1188,169.6419,170.0907,20924.0
2021-11-23 14:50:00,181.9,182.0,181.66,181.84,35986.0,170.0627,170.1561,169.8383,170.0066,35986.0
2021-11-23 14:55:00,181.83,181.93,181.31,181.71,28600.0,169.9972,170.0907,169.5111,169.885,28600.0
2021-11-23 15:00:00,181.7,181.84,181.55,181.78,26481.0,169.8757,170.0066,169.7354,169.9505,26481.0
2021-11-23 15:05:00,181.81,182.0,181.73,181.83,33656.0,169.9785,170.1561,169.9037,169.9972,33656.0
2021-11-23 15:10:00,181.81,181.81,181.6,181.75,34022.0,169.9785,169.9785,169.7822,169.9224,34022.0
2021-11-23 15:15:00,181.76,182.04,181.36,181.38,79839.0,169.9318,170.1935,169.5578,169.5765,79839.0
2021-11-23 15:20:00,181.38,181.7,181.38,181.59,21637.0,169.5765,169.8757,169.5765,169.7728,21637.0
2021-11-23 15:25:00,181.59,182.23,181.59,181.78,52718.0,169.7728,170.3712,169.7728,169.9505,52718.0
2021-11-23 15:30:00,181.73,182.34,181.72,181.89,38149.0,169.9037,170.474,169.8944,170.0533,38149.0
2021-11-23 15:35:00,181.91,182.04,181.57,181.94,46477.0,170.072,170.1935,169.7541,170.1001,46477.0
2021-11-23 15:40:00,181.93,182.19,181.83,181.97,48640.0,170.0907,170.3338,169.9972,170.1281,48640.0
2021-11-23 15:45:00,181.97,182.08,181.74,181.98,81717.0,170.1281,170.2309,169.9131,170.1374,81717.0
2021-11-23 15:50:00,182.0,182.51,181.84,182.49,144053.0,170.1561,170.633,170.0066,170.6143,144053.0
2021-11-23 15:55:00,182.43,182.66,182.04,182.46,234748.0,170.5582,170.7732,170.1935,170.5862,234748.0
2021-11-24 09:30:00,181.43,181.5,180.66,181.23,102837.0,169.6232,169.6887,168.9034,169.4363,102837.0
2021-11-24 09:35:00,180.84,181.99,180.8,181.27,20127.0,169.0716,170.1468,169.0342,169.4737,20127.0
2021-11-24 09:40:00,181.09,181.63,180.78,181.14,28859.0,169.3054,169.8102,169.0155,169.3521,28859.0
2021-11-24 09:45:00,181.06,181.17,180.2,180.48,20094.0,169.2773,169.3802,168.4733,168.7351,20094.0
2021-11-24 09:50:00,180.37,180.75,180.15,180.37,33235.0,168.6322,168.9875,168.4265,168.6322,33235.0
2021-11-24 09:55:00,180.43,180.53,179.67,179.93,23245.0,168.6883,168.7818,167.9778,168.2209,23245.0
2021-11-24 10:00:00,179.83,181.02,179.67,180.89,38367.0,168.1274,169.2399,167.9778,169.1184,38367.0
2021-11-24 10:05:00,180.89,181.09,180.52,180.59,17102.0,169.1184,169.3054,168.7725,168.8379,17102.0
2021-11-24 10:10:00,180.45,180.64,179.92,180.46,15506.0,168.707,168.8847,168.2115,168.7164,15506.0
2021-11-24 10:15:00,180.54,180.56,179.96,180.24,15634.0,168.7912,168.8099,168.2489,168.5107,15634.0
2021-11-24 10:20:00,180.18,180.51,179.96,180.37,27429.0,168.4546,168.7631,168.2489,168.6322,27429.0
2021-11-24 10:25:00,180.4,181.18,180.38,181.03,18255.0,168.6603,169.3895,168.6416,169.2493,18255.0
2021-11-24 10:30:00,181.07,181.33,180.94,181.02,17699.0,169.2867,169.5297,169.1651,169.2399,17699.0
2021-11-24 10:35:00,181.03,181.68,180.91,181.51,14034.0,169.2493,169.857,169.1371,169.698,14034.0
2021-11-24 10:40:00,181.49,181.51,180.77,180.77,13573.0,169.6793,169.698,169.0062,169.0062,13573.0
2021-11-24 10:45:00,180.74,181.02,180.54,180.88,14161.0,168.9781,169.2399,168.7912,169.109,14161.0
2021-11-24 10:50:00,180.97,181.34,180.97,181.07,11291.0,169.1932,169.5391,169.1932,169.2867,11291.0
2021-11-24 10:55:00,181.11,181.16,180.7,180.84,12216.0,169.3241,169.3708,168.9407,169.0716,12216.0
2021-11-24 11:00:00,180.84,180.84,180.56,180.74,15617.0,169.0716,169.0716,168.8099,168.9781,15617.0
2021-11-24 11:05:00,180.85,181.32,180.76,181.2,10373.0,169.081,169.5204,168.9968,169.4082,10373.0
2021-11-24 11:10:00,181.13,181.34,181.05,181.12,20844.0,169.3428,169.5391,169.268,169.3334,20844.0
2021-11-24 11:15:00,181.14,181.21,180.92,181.14,13994.0,169.3521,169.4176,169.1464,169.3521,13994.0
2021-11-24 11:20:00,181.24,181.45,181.15,181.32,17186.0,169.4456,169.6419,169.3615,169.5204,17186.0
2021-11-24 11:25:00,181.43,181.57,181.15,181.19,9076.0,169.6232,169.7541,169.3615,169.3989,9076.0
2021-11-24 11:30:00,181.23,181.34,180.6,180.65,11066.0,169.4363,169.5391,168.8473,168.894,11066.0
2021-11-24 11:35:00,180.69,180.91,180.56,180.78,11325.0,168.9314,169.1371,168.8099,169.0155,11325.0
2021-11-24 11:40:00,180.74,181.18,180.68,181.18,8062.0,168.9781,169.3895,168.922,169.3895,8062.0
2021-11-24 11:45:00,181.09,181.28,181.04,181.2,8107.0,169.3054,169.483,169.2586,169.4082,8107.0
2021-11-24 11:50:00,181.27,181.5,181.16,181.2,9147.0,169.4737,169.6887,169.3708,169.4082,9147.0
2021-11-24 11:55:00,181.15,181.16,180.87,181.04,9684.0,169.3615,169.3708,169.0997,169.2586,9684.0
2021-11-24 12:00:00,180.98,180.98,180.59,180.68,19404.0,169.2025,169.2025,168.8379,168.922,19404.0
2021-11-24 12:05:00,180.63,180.67,180.25,180.48,14617.0,168.8753,168.9127,168.52,168.7351,14617.0
2021-11-24 12:10:00,180.5,180.72,180.45,180.6,12338.0,168.7538,168.9594,168.707,168.8473,12338.0
2021-11-24 12:15:00,180.55,180.55,180.18,180.4,16478.0,168.8005,168.8005,168.4546,168.6603,16478.0
2021-11-24 12:20:00,180.38,180.42,180.11,180.19,19173.0,168.6416,168.679,168.3891,168.4639,19173.0
2021-11-24 12:25:00,180.23,181.05,180.14,180.98,19073.0,168.5013,169.268,168.4172,169.2025,19073.0
2021-11-24 12:30:00,180.93,181.16,180.86,180.87,9442.0,169.1558,169.3708,169.0903,169.0997,9442.0
2021-11-24 12:35:00,180.87,180.94,180.67,180.75,27145.0,169.0997,169.1651,168.9127,168.9875,27145.0
2021-11-24 12:40:00,180.72,180.86,180.67,180.75,9942.0,168.9594,169.0903,168.9127,168.9875,9942.0
2021-11-24 12:45:00,180.75,180.98,180.6,180.87,14430.0,168.9875,169.2025,168.8473,169.0997,14430.0
2021-11-24 12:50:00,180.9,180.95,180.83,180.95,7801.0,169.1277,169.1745,169.0623,169.1745,7801.0
2021-11-24 12:55:00,180.95,181.06,180.86,181.06,10014.0,169.1745,169.2773,169.0903,169.2773,10014.0
2021-11-24 13:00:00,181.09,181.19,180.87,180.9,12575.0,169.3054,169.3989,169.0997,169.1277,12575.0
2021-11-24 13:05:00,180.92,181.03,180.79,180.97,11428.0,169.1464,169.2493,169.0249,169.1932,11428.0
2021-11-24 13:10:00,181.0,181.28,180.98,181.18,9035.0,169.2212,169.483,169.2025,169.3895,9035.0
2021-11-24 13:15:00,181.21,181.37,181.04,181.16,31780.0,169.4176,169.5671,169.2586,169.3708,31780.0
2021-11-24 13:20:00,181.17,181.84,181.16,181.81,33296.0,169.3802,170.0066,169.3708,169.9785,33296.0
2021-11-24 13:25:00,181.8,181.8,181.52,181.62,14765.0,169.9692,169.9692,169.7074,169.8009,14765.0
2021-11-24 13:30:00,181.63,181.69,181.51,181.61,14370.0,169.8102,169.8663,169.698,169.7915,14370.0
2021-11-24 13:35:00,181.56,181.58,181.23,181.45,14941.0,169.7448,169.7635,169.4363,169.6419,14941.0
2021-11-24 13:40:00,181.47,181.58,181.09,181.09,11624.0,169.6606,169.7635,169.3054,169.3054,11624.0
2021-11-24 13:45:00,181.09,181.41,181.09,181.31,9909.0,169.3054,169.6045,169.3054,169.5111,9909.0
2021-11-24 13:50:00,181.31,181.38,181.2,181.26,8327.0,169.5111,169.5765,169.4082,169.4643,8327.0
2021-11-24 13:55:00,181.24,181.41,181.12,181.38,10177.0,169.4456,169.6045,169.3334,169.5765,10177.0
2021-11-24 14:00:00,181.36,181.59,181.08,181.31,11894.0,169.5578,169.7728,169.296,169.5111,11894.0
2021-11-24 14:05:00,181.3,181.33,180.9,181.12,20114.0,169.5017,169.5297,169.1277,169.3334,20114.0
2021-11-24 14:10:00,181.1,181.2,180.79,181.2,11298.0,169.3147,169.4082,169.0249,169.4082,11298.0
2021-11-24 14:15:00,181.19,181.56,181.1,181.52,6565.0,169.3989,169.7448,169.3147,169.7074,6565.0
2021-11-24 14:20:00,181.53,181.54,181.25,181.31,11224.0,169.7167,169.7261,169.455,169.5111,11224.0
2021-11-24 14:25:00,181.28,181.29,180.8,180.86,17283.0,169.483,169.4924,169.0342,169.0903,17283.0
2021-11-24 14:30:00,180.86,181.31,180.86,181.28,24601.0,169.0903,169.5111,169.0903,169.483,24601.0
2021-11-24 14:35:00,181.24,181.35,181.13,181.35,8892.0,169.4456,169.5484,169.3428,169.5484,8892.0
2021-11-24 14:40:00,181.29,181.67,181.23,181.66,7843.0,169.4924,169.8476,169.4363,169.8383,7843.0
2021-11-24 14:45:00,181.65,181.86,181.59,181.63,8879.0,169.8289,170.0253,169.7728,169.8102,8879.0
2021-11-24 14:50:00,181.58,181.95,181.58,181.83,8578.0,169.7635,170.1094,169.7635,169.9972,8578.0
2021-11-24 14:55:00,181.84,181.92,181.75,181.84,12067.0,170.0066,170.0814,169.9224,170.0066,12067.0
2021-11-24 15:00:00,181.79,182.0,181.68,181.87,14131.0,169.9598,170.1561,169.857,170.0346,14131.0
2021-11-24 15:05:00,181.85,182.07,181.79,182.07,11785.0,170.0159,170.2216,169.9598,170.2216,11785.0
2021-11-24 15:10:00,182.06,182.29,181.99,182.28,12189.0,170.2122,170.4273,170.1468,170.4179,12189.0
2021-11-24 15:15:00,182.33,182.51,182.28,182.34,22954.0,170.4647,170.633,170.4179,170.474,22954.0
2021-11-24 15:20:00,182.37,182.39,181.7,181.72,12092.0,170.5021,170.5208,169.8757,169.8944,12092.0
2021-11-24 15:25:00,181.74,181.9,181.69,181.82,15140.0,169.9131,170.0627,169.8663,169.9879,15140.0
2021-11-24 15:30:00,181.8,181.94,181.64,181.78,19280.0,169.9692,170.1001,169.8196,169.9505,19280.0
2021-11-24 15:35:00,181.81,182.02,181.8,181.87,14853.0,169.9785,170.1748,169.9692,170.0346,14853.0
2021-11-24 15:40:00,181.87,181.91,181.44,181.71,36629.0,170.0346,170.072,169.6326,169.885,36629.0
2021-11-24 15:45:00,181.7,181.79,181.59,181.78,30806.0,169.8757,169.9598,169.7728,169.9505,30806.0
2021-11-24 15:50:00,181.81,182.2,181.65,182.11,70132.0,169.9785,170.3431,169.8289,170.259,70132.0
2021-11-24 15:55:00,182.08,182.5,181.96,182.47,168982.0,170.2309,170.6236,170.1188,170.5956,168982.0
2021-11-26 09:30:00,178.73,180.33,178.73,179.6,94872.0,167.0989,168.5948,167.0989,167.9123,94872.0
2021-11-26 09:35:00,179.69,180.35,179.44,180.28,27532.0,167.9965,168.6135,167.7627,168.5481,27532.0
2021-11-26 09:40:00,180.41,180.41,178.98,179.11,18466.0,168.6696,168.6696,167.3327,167.4542,18466.0
2021-11-26 09:45:00,179.27,179.27,178.08,178.5,16597.0,167.6038,167.6038,166.4912,166.8839,16597.0
2021-11-26 09:50:00,178.51,179.22,178.18,179.2,21261.0,166.8933,167.5571,166.5847,167.5384,21261.0
2021-11-26 09:55:00,179.13,180.04,179.04,179.77,21545.0,167.4729,168.3237,167.3888,168.0713,21545.0
2021-11-26 10:00:00,179.71,179.71,179.03,179.14,27712.0,168.0152,168.0152,167.3794,167.4823,27712.0
2021-11-26 10:05:00,179.17,180.12,179.17,179.96,23506.0,167.5103,168.3985,167.5103,168.2489,23506.0
2021-11-26 10:10:00,179.89,179.89,179.14,179.35,21674.0,168.1835,168.1835,167.4823,167.6786,21674.0
2021-11-26 10:15:00,179.3,179.79,179.08,179.79,21371.0,167.6319,168.09,167.4262,168.09,21371.0
2021-11-26 10:20:00,179.88,180.1,179.47,179.51,9600.0,168.1741,168.3798,167.7908,167.8282,9600.0
2021-11-26 10:25:00,179.49,179.52,179.03,179.03,6192.0,167.8095,167.8375,167.3794,167.3794,6192.0
2021-11-26 10:30:00,179.13,179.45,178.88,179.35,13176.0,167.4729,167.7721,167.2392,167.6786,13176.0
2021-11-26 10:35:00,179.38,179.73,179.12,179.12,7541.0,167.7066,168.0339,167.4636,167.4636,7541.0
2021-11-26 10:40:00,179.18,179.28,178.45,178.53,12628.0,167.5197,167.6132,166.8372,166.912,12628.0
2021-11-26 10:45:00,178.41,178.71,178.41,178.6,9996.0,166.7998,167.0802,166.7998,166.9774,9996.0
2021-11-26 10:50:00,178.6,178.73,178.35,178.46,17730.0,166.9774,167.0989,166.7437,166.8465,17730.0
2021-11-26 10:55:00,178.43,178.65,178.2,178.64,33135.0,166.8185,167.0242,166.6034,167.0148,33135.0
2021-11-26 11:00:00,178.57,178.59,178.08,178.12,15348.0,166.9494,166.9681,166.4912,166.5286,15348.0
2021-11-26 11:05:00,178.08,178.47,178.08,178.27,10450.0,166.4912,166.8559,166.4912,166.6689,10450.0
2021-11-26 11:10:00,178.28,178.28,177.84,177.92,20589.0,166.6782,166.6782,166.2669,166.3417,20589.0
2021-11-26 11:15:00,177.94,178.0,177.23,177.26,33449.0,166.3604,166.4165,165.6966,165.7246,33449.0
2021-11-26 11:20:00,177.25,177.43,176.94,177.15,12874.0,165.7153,165.8835,165.4254,165.6218,12874.0
2021-11-26 11:25:00,177.16,177.46,177.11,177.39,17981.0,165.6311,165.9116,165.5844,165.8461,17981.0
2021-11-26 11:30:00,177.39,177.39,176.78,176.96,41748.0,165.8461,165.8461,165.2758,165.4441,41748.0
2021-11-26 11:35:00,176.99,177.2,176.82,177.07,10182.0,165.4722,165.6685,165.3132,165.547,10182.0
2021-11-26 11:40:00,177.05,177.26,176.87,177.07,16180.0,165.5283,165.7246,165.36,165.547,16180.0
2021-11-26 11:45:00,177.16,177.78,177.03,177.7,24788.0,165.6311,166.2108,165.5096,166.136,24788.0
2021-11-26 11:50:00,177.71,177.8,177.21,177.22,27374.0,166.1453,166.2295,165.6779,165.6872,27374.0
2021-11-26 11:55:00,177.23,177.78,177.2,177.68,17444.0,165.6966,166.2108,165.6685,166.1173,17444.0
2021-11-26 12:00:00,177.68,177.97,177.43,177.93,32253.0,166.1173,166.3884,165.8835,166.351,32253.0
2021-11-26 12:05:00,177.95,178.38,177.88,178.37,20781.0,166.3697,166.7717,166.3043,166.7624,20781.0
2021-11-26 12:10:00,178.33,178.71,178.18,178.41,26967.0,166.725,167.0802,166.5847,166.7998,26967.0
2021-11-26 12:15:00,178.42,178.42,177.7,177.71,17385.0,166.8091,166.8091,166.136,166.1453,17385.0
2021-11-26 12:20:00,177.75,178.04,177.62,177.84,21356.0,166.1827,166.4538,166.0612,166.2669,21356.0
2021-11-26 12:25:00,177.88,178.49,177.84,178.49,24056.0,166.3043,166.8746,166.2669,166.8746,24056.0
2021-11-26 12:30:00,178.44,179.03,178.44,178.87,25997.0,166.8278,167.3794,166.8278,167.2298,25997.0
2021-11-26 12:35:00,178.89,179.38,178.86,179.2,21568.0,167.2485,167.7066,167.2205,167.5384,21568.0
2021-11-26 12:40:00,179.22,179.39,178.94,178.98,30047.0,167.5571,167.716,167.2953,167.3327,30047.0
2021-11-26 12:45:00,178.95,179.18,178.34,178.38,37911.0,167.3046,167.5197,166.7343,166.7717,37911.0
2021-11-26 12:50:00,178.34,178.34,177.37,177.37,77480.0,166.7343,166.7343,165.8275,165.8275,77480.0
2021-11-26 12:55:00,177.29,178.7,177.22,178.13,199666.0,165.7527,167.0709,165.6872,166.538,199666.0
2021-11-29 09:30:00,180.41,180.82,179.13,179.21,70870.0,168.6696,169.0529,167.4729,167.5477,70870.0
2021-11-29 09:35:00,179.21,179.63,179.08,179.63,33488.0,167.5477,167.9404,167.4262,167.9404,33488.0
2021-11-29 09:40:00,179.58,180.5,179.39,179.83,24918.0,167.8936,168.7538,167.716,168.1274,24918.0
2021-11-29 09:45:00,179.97,180.0,178.71,179.31,27524.0,168.2583,168.2863,167.0802,167.6412,27524.0
2021-11-29 09:50:00,179.42,179.69,179.23,179.25,33131.0,167.744,167.9965,167.5664,167.5851,33131.0
2021-11-29 09:55:00,179.3,179.72,179.21,179.56,25160.0,167.6319,168.0245,167.5477,167.8749,25160.0
2021-11-29 10:00:00,179.5,179.5,178.98,179.06,43618.0,167.8188,167.8188,167.3327,167.4075,43618.0
2021-11-29 10:05:00,179.09,179.59,179.08,179.49,49081.0,167.4355,167.903,167.4262,167.8095,49081.0
2021-11-29 10:10:00,179.49,180.31,179.45,179.96,56122.0,167.8095,168.5761,167.7721,168.2489,56122.0
2021-11-29 10:15:00,179.96,179.96,179.49,179.67,17126.0,168.2489,168.2489,167.8095,167.9778,17126.0
2021-11-29 10:20:00,179.69,179.69,178.79,179.11,20413.0,167.9965,167.9965,167.155,167.4542,20413.0
2021-11-29 10:25:00,179.09,179.32,178.99,179.02,29369.0,167.4355,167.6506,167.342,167.3701,29369.0
2021-11-29 10:30:00,179.05,179.15,178.45,178.72,24726.0,167.3981,167.4916,166.8372,167.0896,24726.0
2021-11-29 10:35:00,178.78,178.93,178.49,178.75,19953.0,167.1457,167.2859,166.8746,167.1176,19953.0
2021-11-29 10:40:00,178.75,179.34,178.75,179.25,30292.0,167.1176,167.6693,167.1176,167.5851,30292.0
2021-11-29 10:45:00,179.33,179.83,179.28,179.48,16044.0,167.6599,168.1274,167.6132,167.8001,16044.0
2021-11-29 10:50:00,179.43,179.72,179.26,179.54,17680.0,167.7534,168.0245,167.5945,167.8562,17680.0
2021-11-29 10:55:00,179.57,179.8,179.33,179.5,20284.0,167.8843,168.0993,167.6599,167.8188,20284.0
2021-11-29 11:00:00,179.52,179.76,179.45,179.67,17564.0,167.8375,168.0619,167.7721,167.9778,17564.0
2021-11-29 11:05:00,179.72,180.25,179.71,180.17,19742.0,168.0245,168.52,168.0152,168.4452,19742.0
2021-11-29 11:10:00,180.2,180.49,180.19,180.34,24844.0,168.4733,168.7444,168.4639,168.6042,24844.0
2021-11-29 11:15:00,180.34,180.54,180.1,180.21,19899.0,168.6042,168.7912,168.3798,168.4826,19899.0
2021-11-29 11:20:00,180.23,180.45,180.1,180.18,8569.0,168.5013,168.707,168.3798,168.4546,8569.0
2021-11-29 11:25:00,180.21,180.42,179.94,179.99,12896.0,168.4826,168.679,168.2302,168.277,12896.0
2021-11-29 11:30:00,179.99,180.2,179.78,179.89,14784.0,168.277,168.4733,168.0806,168.1835,14784.0
2021-11-29 11:35:00,179.92,180.43,179.91,180.34,14023.0,168.2115,168.6883,168.2022,168.6042,14023.0
2021-11-29 11:40:00,180.37,180.87,180.37,180.87,24281.0,168.6322,169.0997,168.6322,169.0997,24281.0
2021-11-29 11:45:00,180.87,180.87,180.57,180.68,12512.0,169.0997,169.0997,168.8192,168.922,12512.0
2021-11-29 11:50:00,180.7,180.87,180.67,180.81,43769.0,168.9407,169.0997,168.9127,169.0436,43769.0
2021-11-29 11:55:00,180.81,180.95,180.67,180.76,28488.0,169.0436,169.1745,168.9127,168.9968,28488.0
2021-11-29 12:00:00,180.83,180.85,180.6,180.69,50755.0,169.0623,169.081,168.8473,168.9314,50755.0
2021-11-29 12:05:00,180.69,180.76,180.6,180.6,39624.0,168.9314,168.9968,168.8473,168.8473,39624.0
2021-11-29 12:10:00,180.63,180.75,180.61,180.73,11686.0,168.8753,168.9875,168.8566,168.9688,11686.0
2021-11-29 12:15:00,180.75,181.15,180.68,181.07,12804.0,168.9875,169.3615,168.922,169.2867,12804.0
2021-11-29 12:20:00,181.09,181.32,181.09,181.29,5854.0,169.3054,169.5204,169.3054,169.4924,5854.0
2021-11-29 12:25:00,181.3,181.48,181.16,181.33,15550.0,169.5017,169.67,169.3708,169.5297,15550.0
2021-11-29 12:30:00,181.34,181.72,181.31,181.69,10328.0,169.5391,169.8944,169.5111,169.8663,10328.0
2021-11-29 12:35:00,181.67,182.03,181.62,181.95,20147.0,169.8476,170.1842,169.8009,170.1094,20147.0
2021-11-29 12:40:00,181.96,182.12,181.72,181.81,15802.0,170.1188,170.2683,169.8944,169.9785,15802.0
2021-11-29 12:45:00,181.81,181.88,181.71,181.71,12857.0,169.9785,170.044,169.885,169.885,12857.0
2021-11-29 12:50:00,181.7,181.72,181.43,181.46,6288.0,169.8757,169.8944,169.6232,169.6513,6288.0
2021-11-29 12:55:00,181.48,181.64,181.43,181.57,11456.0,169.67,169.8196,169.6232,169.7541,11456.0
2021-11-29 13:00:00,181.57,181.75,181.57,181.62,7407.0,169.7541,169.9224,169.7541,169.8009,7407.0
2021-11-29 13:05:00,181.64,181.83,181.63,181.8,9936.0,169.8196,169.9972,169.8102,169.9692,9936.0
2021-11-29 13:10:00,181.8,181.83,181.51,181.55,14831.0,169.9692,169.9972,169.698,169.7354,14831.0
2021-11-29 13:15:00,181.6,181.75,181.41,181.52,7484.0,169.7822,169.9224,169.6045,169.7074,7484.0
2021-11-29 13:20:00,181.53,181.53,181.33,181.37,5830.0,169.7167,169.7167,169.5297,169.5671,5830.0
2021-11-29 13:25:00,181.36,181.42,181.29,181.38,12918.0,169.5578,169.6139,169.4924,169.5765,12918.0
2021-11-29 13:30:00,181.4,181.43,181.33,181.4,24380.0,169.5952,169.6232,169.5297,169.5952,24380.0
2021-11-29 13:35:00,181.39,181.39,181.07,181.07,13232.0,169.5858,169.5858,169.2867,169.2867,13232.0
2021-11-29 13:40:00,181.12,181.38,181.12,181.15,32836.0,169.3334,169.5765,169.3334,169.3615,32836.0
2021-11-29 13:45:00,181.15,181.42,181.15,181.36,39610.0,169.3615,169.6139,169.3615,169.5578,39610.0
2021-11-29 13:50:00,181.33,181.41,181.3,181.4,8621.0,169.5297,169.6045,169.5017,169.5952,8621.0
2021-11-29 13:55:00,181.4,181.42,181.35,181.4,61758.0,169.5952,169.6139,169.5484,169.5952,61758.0
2021-11-29 14:00:00,181.4,181.83,181.33,181.83,34519.0,169.5952,169.9972,169.5297,169.9972,34519.0
2021-11-29 14:05:00,181.85,182.48,181.84,182.48,23522.0,170.0159,170.6049,170.0066,170.6049,23522.0
2021-11-29 14:10:00,182.52,182.79,182.43,182.79,15991.0,170.6423,170.8947,170.5582,170.8947,15991.0
2021-11-29 14:15:00,182.81,182.83,182.59,182.63,28648.0,170.9134,170.9321,170.7078,170.7452,28648.0
2021-11-29 14:20:00,182.62,182.66,182.45,182.45,24471.0,170.7358,170.7732,170.5769,170.5769,24471.0
2021-11-29 14:25:00,182.48,182.56,182.33,182.54,23316.0,170.6049,170.6797,170.4647,170.661,23316.0
2021-11-29 14:30:00,182.54,182.69,182.46,182.69,16166.0,170.661,170.8012,170.5862,170.8012,16166.0
2021-11-29 14:35:00,182.7,182.7,182.5,182.66,14553.0,170.8106,170.8106,170.6236,170.7732,14553.0
2021-11-29 14:40:00,182.71,182.73,182.46,182.55,20992.0,170.8199,170.8386,170.5862,170.6704,20992.0
2021-11-29 14:45:00,182.58,182.58,182.43,182.48,16285.0,170.6984,170.6984,170.5582,170.6049,16285.0
2021-11-29 14:50:00,182.47,182.57,182.3,182.32,15908.0,170.5956,170.6891,170.4366,170.4553,15908.0
2021-11-29 14:55:00,182.36,182.44,182.25,182.37,10222.0,170.4927,170.5675,170.3899,170.5021,10222.0
2021-11-29 15:00:00,182.35,182.43,182.22,182.22,15072.0,170.4834,170.5582,170.3618,170.3618,15072.0
2021-11-29 15:05:00,182.24,182.5,182.17,182.5,18062.0,170.3805,170.6236,170.3151,170.6236,18062.0
2021-11-29 15:10:00,182.51,183.0,182.45,183.0,28309.0,170.633,171.0911,170.5769,171.0911,28309.0
2021-11-29 15:15:00,183.05,183.18,182.9,182.97,29208.0,171.1378,171.2594,170.9976,171.063,29208.0
2021-11-29 15:20:00,182.97,182.98,182.62,182.68,19603.0,171.063,171.0724,170.7358,170.7919,19603.0
2021-11-29 15:25:00,182.68,182.84,182.54,182.78,22163.0,170.7919,170.9415,170.661,170.8854,22163.0
2021-11-29 15:30:00,182.77,183.02,182.69,182.96,36301.0,170.876,171.1098,170.8012,171.0537,36301.0
2021-11-29 15:35:00,182.96,183.09,182.88,182.98,44689.0,171.0537,171.1752,170.9789,171.0724,44689.0
2021-11-29 15:40:00,182.95,183.07,182.82,182.92,44866.0,171.0443,171.1565,170.9228,171.0163,44866.0
2021-11-29 15:45:00,182.93,182.93,182.68,182.76,65076.0,171.0256,171.0256,170.7919,170.8667,65076.0
2021-11-29 15:50:00,182.76,183.69,182.76,183.51,119688.0,170.8667,171.7362,170.8667,171.5679,119688.0
2021-11-29 15:55:00,183.54,183.6,183.11,183.2,192800.0,171.5959,171.652,171.1939,171.2781,192800.0
2021-11-30 09:30:00,182.61,182.87,180.63,182.02,68161.0,170.7265,170.9695,168.8753,170.1748,68161.0
2021-11-30 09:35:00,182.06,182.85,182.04,182.77,30304.0,170.2122,170.9508,170.1935,170.876,30304.0
2021-11-30 09:40:00,182.83,183.5,182.66,183.17,20588.0,170.9321,171.5585,170.7732,171.25,20588.0
2021-11-30 09:45:00,183.18,183.78,182.97,183.07,13045.0,171.2594,171.8203,171.063,171.1565,13045.0
2021-11-30 09:50:00,183.13,183.32,182.69,183.28,25348.0,171.2126,171.3902,170.8012,171.3529,25348.0
2021-11-30 09:55:00,183.25,184.26,183.24,183.94,17100.0,171.3248,172.2691,171.3155,171.9699,17100.0
2021-11-30 10:00:00,183.61,183.97,183.35,183.48,11538.0,171.6614,171.9979,171.4183,171.5398,11538.0
2021-11-30 10:05:00,183.41,183.84,183.3,183.75,17712.0,171.4744,171.8764,171.3715,171.7923,17712.0
2021-11-30 10:10:00,183.76,183.8,182.79,182.97,17115.0,171.8016,171.839,170.8947,171.063,17115.0
2021-11-30 10:15:00,183.15,183.2,182.66,182.76,9516.0,171.2313,171.2781,170.7732,170.8667,9516.0
2021-11-30 10:20:00,182.64,182.7,181.96,182.35,6781.0,170.7545,170.8106,170.1188,170.4834,6781.0
2021-11-30 10:25:00,182.41,182.81,182.31,182.73,10009.0,170.5395,170.9134,170.446,170.8386,10009.0
2021-11-30 10:30:00,182.7,183.34,182.64,183.17,21837.0,170.8106,171.4089,170.7545,171.25,21837.0
2021-11-30 10:35:00,183.23,183.37,181.96,182.37,13950.0,171.3061,171.437,170.1188,170.5021,13950.0
2021-11-30 10:40:00,182.37,182.46,182.14,182.39,9691.0,170.5021,170.5862,170.287,170.5208,9691.0
2021-11-30 10:45:00,182.39,182.39,181.66,181.75,15236.0,170.5208,170.5208,169.8383,169.9224,15236.0
2021-11-30 10:50:00,181.77,182.01,181.15,181.28,83495.0,169.9411,170.1655,169.3615,169.483,83495.0
2021-11-30 10:55:00,181.23,181.43,180.59,180.59,99340.0,169.4363,169.6232,168.8379,168.8379,99340.0
2021-11-30 11:00:00,180.51,181.05,180.24,180.85,26144.0,168.7631,169.268,168.5107,169.081,26144.0
2021-11-30 11:05:00,180.84,181.24,180.48,180.84,178322.0,169.0716,169.4456,168.7351,169.0716,178322.0
2021-11-30 11:10:00,180.91,181.19,180.71,181.14,13722.0,169.1371,169.3989,168.9501,169.3521,13722.0
2021-11-30 11:15:00,181.24,181.66,180.98,181.09,20287.0,169.4456,169.8383,169.2025,169.3054,20287.0
2021-11-30 11:20:00,181.14,181.39,180.91,181.05,10535.0,169.3521,169.5858,169.1371,169.268,10535.0
2021-11-30 11:25:00,181.13,181.4,181.09,181.15,13332.0,169.3428,169.5952,169.3054,169.3615,13332.0
2021-11-30 11:30:00,181.12,181.28,180.73,180.75,16672.0,169.3334,169.483,168.9688,168.9875,16672.0
2021-11-30 11:35:00,180.71,181.22,180.7,181.05,16979.0,168.9501,169.4269,168.9407,169.268,16979.0
2021-11-30 11:40:00,181.08,181.09,180.56,180.74,14998.0,169.296,169.3054,168.8099,168.9781,14998.0
2021-11-30 11:45:00,180.79,180.92,180.32,180.8,41343.0,169.0249,169.1464,168.5855,169.0342,41343.0
2021-11-30 11:50:00,180.76,180.9,180.43,180.48,20275.0,168.9968,169.1277,168.6883,168.7351,20275.0
2021-11-30 11:55:00,180.54,180.83,180.25,180.77,29389.0,168.7912,169.0623,168.52,169.0062,29389.0
2021-11-30 12:00:00,180.66,180.67,179.88,180.27,18418.0,168.9034,168.9127,168.1741,168.5387,18418.0
2021-11-30 12:05:00,180.31,180.31,179.59,179.71,28863.0,168.5761,168.5761,167.903,168.0152,28863.0
2021-11-30 12:10:00,179.74,180.29,179.51,179.95,19177.0,168.0432,168.5574,167.8282,168.2396,19177.0
2021-11-30 12:15:00,179.94,180.18,179.76,180.02,18940.0,168.2302,168.4546,168.0619,168.305,18940.0
2021-11-30 12:20:00,179.98,180.05,179.46,179.54,21131.0,168.2676,168.333,167.7814,167.8562,21131.0
2021-11-30 12:25:00,179.55,179.75,179.48,179.61,14380.0,167.8656,168.0526,167.8001,167.9217,14380.0
2021-11-30 12:30:00,179.6,180.2,179.43,179.95,26566.0,167.9123,168.4733,167.7534,168.2396,26566.0
2021-11-30 12:35:00,179.99,180.09,179.73,180.07,8378.0,168.277,168.3704,168.0339,168.3517,8378.0
2021-11-30 12:40:00,180.1,180.1,179.56,179.7,13447.0,168.3798,168.3798,167.8749,168.0058,13447.0
2021-11-30 12:45:00,179.74,179.94,179.62,179.65,9431.0,168.0432,168.2302,167.931,167.9591,9431.0
2021-11-30 12:50:00,179.71,180.09,179.64,179.89,17370.0,168.0152,168.3704,167.9497,168.1835,17370.0
2021-11-30 12:55:00,179.94,179.94,179.06,179.14,17218.0,168.2302,168.2302,167.4075,167.4823,17218.0
2021-11-30 13:00:00,179.17,179.29,178.91,179.02,13226.0,167.5103,167.6225,167.2672,167.3701,13226.0
2021-11-30 13:05:00,179.09,179.46,179.09,179.28,10008.0,167.4355,167.7814,167.4355,167.6132,10008.0
2021-11-30 13:10:00,179.27,179.39,179.17,179.22,8789.0,167.6038,167.716,167.5103,167.5571,8789.0
2021-11-30 13:15:00,179.31,179.71,179.31,179.71,30155.0,167.6412,168.0152,167.6412,168.0152,30155.0
2021-11-30 13:20:00,179.7,180.08,179.62,179.94,12590.0,168.0058,168.3611,167.931,168.2302,12590.0
2021-11-30 13:25:00,179.82,180.07,179.77,179.88,8197.0,168.118,168.3517,168.0713,168.1741,8197.0
2021-11-30 13:30:00,179.86,180.15,179.83,180.05,11161.0,168.1554,168.4265,168.1274,168.333,11161.0
2021-11-30 13:35:00,180.04,180.46,180.03,180.46,8066.0,168.3237,168.7164,168.3143,168.7164,8066.0
2021-11-30 13:40:00,180.45,180.45,180.1,180.1,8180.0,168.707,168.707,168.3798,168.3798,8180.0
2021-11-30 13:45:00,180.12,180.6,180.12,180.6,13092.0,168.3985,168.8473,168.3985,168.8473,13092.0
2021-11-30 13:50:00,180.6,180.9,180.52,180.88,10654.0,168.8473,169.1277,168.7725,169.109,10654.0
2021-11-30 13:55:00,180.85,181.0,180.72,180.89,10878.0,169.081,169.2212,168.9594,169.1184,10878.0
2021-11-30 14:00:00,180.86,180.88,180.68,180.84,8471.0,169.0903,169.109,168.922,169.0716,8471.0
2021-11-30 14:05:00,180.83,180.84,180.45,180.58,10700.0,169.0623,169.0716,168.707,168.8286,10700.0
2021-11-30 14:10:00,180.56,180.75,180.54,180.75,7693.0,168.8099,168.9875,168.7912,168.9875,7693.0
2021-11-30 14:15:00,180.84,180.86,180.39,180.75,12680.0,169.0716,169.0903,168.6509,168.9875,12680.0
2021-11-30 14:20:00,180.75,180.75,180.59,180.73,9146.0,168.9875,168.9875,168.8379,168.9688,9146.0
2021-11-30 14:25:00,180.73,180.99,180.45,180.47,16603.0,168.9688,169.2119,168.707,168.7257,16603.0
2021-11-30 14:30:00,180.47,180.67,180.38,180.62,18371.0,168.7257,168.9127,168.6416,168.866,18371.0
2021-11-30 14:35:00,180.59,180.59,180.42,180.42,16062.0,168.8379,168.8379,168.679,168.679,16062.0
2021-11-30 14:40:00,180.44,180.56,180.13,180.22,24955.0,168.6977,168.8099,168.4078,168.492,24955.0
2021-11-30 14:45:00,180.25,180.29,179.78,179.8,17755.0,168.52,168.5574,168.0806,168.0993,17755.0
2021-11-30 14:50:00,179.82,179.84,179.57,179.78,14587.0,168.118,168.1367,167.8843,168.0806,14587.0
2021-11-30 14:55:00,179.78,180.0,179.64,179.97,27794.0,168.0806,168.2863,167.9497,168.2583,27794.0
2021-11-30 15:00:00,179.97,180.32,179.92,180.31,15090.0,168.2583,168.5855,168.2115,168.5761,15090.0
2021-11-30 15:05:00,180.31,180.37,180.11,180.11,10738.0,168.5761,168.6322,168.3891,168.3891,10738.0
2021-11-30 15:10:00,180.12,180.21,180.02,180.11,14794.0,168.3985,168.4826,168.305,168.3891,14794.0
2021-11-30 15:15:00,180.16,180.36,180.08,180.36,10785.0,168.4359,168.6229,168.3611,168.6229,10785.0
2021-11-30 15:20:00,180.31,180.46,180.16,180.2,11059.0,168.5761,168.7164,168.4359,168.4733,11059.0
2021-11-30 15:25:00,180.16,180.2,179.9,179.96,11942.0,168.4359,168.4733,168.1928,168.2489,11942.0
2021-11-30 15:30:00,179.99,180.51,179.98,180.46,14593.0,168.277,168.7631,168.2676,168.7164,14593.0
2021-11-30 15:35:00,180.44,180.57,180.31,180.4,18180.0,168.6977,168.8192,168.5761,168.6603,18180.0
2021-11-30 15:40:00,180.37,180.86,180.37,180.81,20669.0,168.6322,169.0903,168.6322,169.0436,20669.0
2021-11-30 15:45:00,180.8,180.95,180.49,180.49,37954.0,169.0342,169.1745,168.7444,168.7444,37954.0
2021-11-30 15:50:00,180.5,180.51,179.22,179.66,92967.0,168.7538,168.7631,167.5571,167.9684,92967.0
2021-11-30 15:55:00,179.73,180.54,179.73,180.16,178076.0,168.0339,168.7912,168.0339,168.4359,178076.0
2021-12-01 09:30:00,182.28,183.84,182.28,183.43,89456.0,170.4179,171.8764,170.4179,171.4931,89456.0
2021-12-01 09:35:00,183.36,184.39,183.16,184.12,22714.0,171.4276,172.3906,171.2407,172.1382,22714.0
2021-12-01 09:40:00,184.05,185.04,184.05,184.83,36061.0,172.0727,172.9983,172.0727,172.802,36061.0
2021-12-01 09:45:00,184.79,185.32,184.68,185.2,25084.0,172.7646,173.2601,172.6617,173.1479,25084.0
2021-12-01 09:50:00,185.12,186.12,185.11,186.06,24027.0,173.0731,174.008,173.0638,173.9519,24027.0
2021-12-01 09:55:00,186.06,186.29,185.96,186.0,54559.0,173.9519,174.167,173.8584,173.8958,54559.0
2021-12-01 10:00:00,186.1,186.88,186.1,186.28,66075.0,173.9893,174.7186,173.9893,174.1576,66075.0
2021-12-01 10:05:00,186.34,187.21,186.34,187.13,32607.0,174.2137,175.0271,174.2137,174.9523,32607.0
2021-12-01 10:10:00,187.12,187.73,187.0,187.52,35863.0,174.943,175.5133,174.8308,175.3169,35863.0
2021-12-01 10:15:00,187.53,187.86,187.43,187.44,31474.0,175.3263,175.6348,175.2328,175.2421,31474.0
2021-12-01 10:20:00,187.26,187.28,186.48,187.06,20035.0,175.0738,175.0925,174.3446,174.8869,20035.0
2021-12-01 10:25:00,187.08,187.21,186.26,186.26,22657.0,174.9056,175.0271,174.1389,174.1389,22657.0
2021-12-01 10:30:00,186.25,186.25,185.72,186.02,64624.0,174.1296,174.1296,173.6341,173.9145,64624.0
2021-12-01 10:35:00,186.01,186.41,185.28,185.28,53945.0,173.9052,174.2792,173.2227,173.2227,53945.0
2021-12-01 10:40:00,185.25,186.07,185.04,185.87,76096.0,173.1947,173.9613,172.9983,173.7743,76096.0
2021-12-01 10:45:00,185.87,186.88,185.79,186.81,91518.0,173.7743,174.7186,173.6995,174.6531,91518.0
2021-12-01 10:50:00,186.89,187.39,186.89,187.03,45425.0,174.7279,175.1954,174.7279,174.8588,45425.0
2021-12-01 10:55:00,187.09,187.3,186.58,187.24,22083.0,174.9149,175.1112,174.4381,175.0551,22083.0
2021-12-01 11:00:00,187.26,187.29,186.62,186.65,19088.0,175.0738,175.1019,174.4755,174.5035,19088.0
2021-12-01 11:05:00,186.62,186.97,186.3,186.95,18714.0,174.4755,174.8027,174.1763,174.784,18714.0
2021-12-01 11:10:00,186.93,187.46,186.91,187.35,21528.0,174.7653,175.2608,174.7466,175.158,21528.0
2021-12-01 11:15:00,187.38,187.57,187.17,187.49,21824.0,175.186,175.3637,174.9897,175.2889,21824.0
2021-12-01 11:20:00,187.48,187.6,187.26,187.53,28168.0,175.2795,175.3917,175.0738,175.3263,28168.0
2021-12-01 11:25:00,187.5,187.54,187.29,187.33,18364.0,175.2982,175.3356,175.1019,175.1393,18364.0
2021-12-01 11:30:00,187.42,187.59,186.92,187.42,31504.0,175.2234,175.3824,174.756,175.2234,31504.0
2021-12-01 11:35:00,187.56,187.82,187.44,187.78,24894.0,175.3543,175.5974,175.2421,175.56,24894.0
2021-12-01 11:40:00,187.83,187.92,187.43,187.43,20820.0,175.6068,175.6909,175.2328,175.2328,20820.0
2021-12-01 11:45:00,187.41,187.64,187.27,187.6,20299.0,175.2141,175.4291,175.0832,175.3917,20299.0
2021-12-01 11:50:00,187.59,187.59,187.27,187.27,14269.0,175.3824,175.3824,175.0832,175.0832,14269.0
2021-12-01 11:55:00,187.28,187.29,186.83,187.03,18040.0,175.0925,175.1019,174.6718,174.8588,18040.0
2021-12-01 12:00:00,187.02,187.38,186.86,187.24,23345.0,174.8495,175.186,174.6999,175.0551,23345.0
2021-12-01 12:05:00,187.21,187.35,186.86,187.06,15957.0,175.0271,175.158,174.6999,174.8869,15957.0
2021-12-01 12:10:00,187.05,187.44,186.98,187.2,83567.0,174.8775,175.2421,174.8121,175.0178,83567.0
2021-12-01 12:15:00,187.21,187.79,187.16,187.77,50899.0,175.0271,175.5694,174.9804,175.5507,50899.0
2021-12-01 12:20:00,187.8,188.04,187.55,187.56,48049.0,175.5787,175.8031,175.345,175.3543,48049.0
2021-12-01 12:25:00,187.62,187.71,187.21,187.28,10006.0,175.4104,175.4946,175.0271,175.0925,10006.0
2021-12-01 12:30:00,187.41,187.65,187.31,187.61,8649.0,175.2141,175.4385,175.1206,175.4011,8649.0
2021-12-01 12:35:00,187.6,187.89,187.44,187.86,15588.0,175.3917,175.6628,175.2421,175.6348,15588.0
2021-12-01 12:40:00,187.95,188.2,187.83,188.04,41268.0,175.7189,175.9527,175.6068,175.8031,41268.0
2021-12-01 12:45:00,188.06,188.18,187.87,187.88,30579.0,175.8218,175.934,175.6442,175.6535,30579.0
2021-12-01 12:50:00,187.86,187.86,187.52,187.53,20529.0,175.6348,175.6348,175.3169,175.3263,20529.0
2021-12-01 12:55:00,187.46,187.56,186.71,186.82,24397.0,175.2608,175.3543,174.5596,174.6625,24397.0
2021-12-01 13:00:00,186.77,187.37,186.74,186.96,18514.0,174.6157,175.1767,174.5877,174.7934,18514.0
2021-12-01 13:05:00,187.0,187.12,186.35,186.35,23751.0,174.8308,174.943,174.2231,174.2231,23751.0
2021-12-01 13:10:00,186.35,186.35,185.66,186.02,28921.0,174.2231,174.2231,173.578,173.9145,28921.0
2021-12-01 13:15:00,186.02,186.26,185.79,185.82,14555.0,173.9145,174.1389,173.6995,173.7276,14555.0
2021-12-01 13:20:00,185.96,186.35,185.84,186.2,15979.0,173.8584,174.2231,173.7463,174.0828,15979.0
2021-12-01 13:25:00,186.18,186.22,185.89,185.94,21963.0,174.0641,174.1015,173.793,173.8397,21963.0
2021-12-01 13:30:00,185.96,185.96,185.56,185.69,6819.0,173.8584,173.8584,173.4845,173.606,6819.0
2021-12-01 13:35:00,185.73,185.79,185.45,185.47,14277.0,173.6434,173.6995,173.3816,173.4003,14277.0
2021-12-01 13:40:00,185.47,185.47,184.77,185.15,13219.0,173.4003,173.4003,172.7459,173.1012,13219.0
2021-12-01 13:45:00,185.06,185.06,184.33,184.39,12448.0,173.017,173.017,172.3345,172.3906,12448.0
2021-12-01 13:50:00,184.41,184.9,184.38,184.8,18036.0,172.4093,172.8674,172.3813,172.7739,18036.0
2021-12-01 13:55:00,184.75,185.19,184.73,185.04,11981.0,172.7272,173.1386,172.7085,172.9983,11981.0
2021-12-01 14:00:00,185.03,185.08,184.43,184.48,12163.0,172.989,173.0357,172.428,172.4748,12163.0
2021-12-01 14:05:00,184.55,184.7,184.24,184.33,9017.0,172.5402,172.6804,172.2504,172.3345,9017.0
2021-12-01 14:10:00,184.32,184.36,183.68,184.09,12840.0,172.3252,172.3626,171.7268,172.1101,12840.0
2021-12-01 14:15:00,184.07,184.18,183.56,183.68,16823.0,172.0914,172.1943,171.6146,171.7268,16823.0
2021-12-01 14:20:00,183.71,183.95,183.66,183.88,22124.0,171.7549,171.9792,171.7081,171.9138,22124.0
2021-12-01 14:25:00,183.87,184.44,183.81,184.44,18856.0,171.9045,172.4374,171.8484,172.4374,18856.0
2021-12-01 14:30:00,184.36,184.86,184.35,184.8,64603.0,172.3626,172.83,172.3532,172.7739,64603.0
2021-12-01 14:35:00,184.76,185.16,184.7,185.07,15025.0,172.7365,173.1105,172.6804,173.0264,15025.0
2021-12-01 14:40:00,184.94,185.11,184.71,184.9,14047.0,172.9048,173.0638,172.6898,172.8674,14047.0
2021-12-01 14:45:00,184.92,185.43,184.71,185.3,18615.0,172.8861,173.3629,172.6898,173.2414,18615.0
2021-12-01 14:50:00,185.32,185.4,184.73,184.75,25386.0,173.2601,173.3349,172.7085,172.7272,25386.0
2021-12-01 14:55:00,184.78,184.92,184.17,184.21,23581.0,172.7552,172.8861,172.1849,172.2223,23581.0
2021-12-01 15:00:00,184.24,184.32,183.74,183.8,22714.0,172.2504,172.3252,171.7829,171.839,22714.0
2021-12-01 15:05:00,183.81,184.39,183.8,184.02,32610.0,171.8484,172.3906,171.839,172.0447,32610.0
2021-12-01 15:10:00,184.0,184.39,183.97,184.23,21497.0,172.026,172.3906,171.9979,172.241,21497.0
2021-12-01 15:15:00,184.08,184.14,183.73,183.85,17615.0,172.1008,172.1569,171.7736,171.8858,17615.0
2021-12-01 15:20:00,183.91,183.92,183.2,183.28,18253.0,171.9419,171.9512,171.2781,171.3529,18253.0
2021-12-01 15:25:00,183.25,183.57,182.96,183.11,35936.0,171.3248,171.624,171.0537,171.1939,35936.0
2021-12-01 15:30:00,183.01,183.3,182.7,183.05,27868.0,171.1004,171.3715,170.8106,171.1378,27868.0
2021-12-01 15:35:00,183.06,183.55,182.89,183.46,21899.0,171.1472,171.6053,170.9882,171.5211,21899.0
2021-12-01 15:40:00,183.44,183.84,183.34,183.75,19865.0,171.5024,171.8764,171.4089,171.7923,19865.0
2021-12-01 15:45:00,183.75,183.85,182.98,183.05,32420.0,171.7923,171.8858,171.0724,171.1378,32420.0
2021-12-01 15:50:00,182.95,183.01,182.12,182.22,86139.0,171.0443,171.1004,170.2683,170.3618,86139.0
2021-12-01 15:55:00,182.18,182.21,180.65,180.74,376320.0,170.3244,170.3525,168.894,168.9781,376320.0
2021-12-02 09:30:00,180.21,181.23,179.75,179.9,93488.0,169.1262,170.0835,168.6945,168.8353,93488.0
2021-12-02 09:35:00,179.99,181.1,179.75,180.51,43636.0,168.9198,169.9615,168.6945,169.4078,43636.0
2021-12-02 09:40:00,180.7,180.7,179.68,179.84,20023.0,169.5861,169.5861,168.6288,168.779,20023.0
2021-12-02 09:45:00,180.13,181.35,179.89,180.6,21178.0,169.0512,170.1961,168.8259,169.4922,21178.0
2021-12-02 09:50:00,180.61,181.95,180.42,181.78,18508.0,169.5016,170.7592,169.3233,170.5997,18508.0
2021-12-02 09:55:00,181.74,181.93,181.26,181.42,14738.0,170.5621,170.7404,170.1117,170.2618,14738.0
2021-12-02 10:00:00,181.27,182.04,181.23,182.01,28993.0,170.121,170.8437,170.0835,170.8155,28993.0
2021-12-02 10:05:00,182.01,182.01,180.78,180.78,18117.0,170.8155,170.8155,169.6612,169.6612,18117.0
2021-12-02 10:10:00,180.91,181.02,180.22,180.61,12104.0,169.7832,169.8864,169.1356,169.5016,12104.0
2021-12-02 10:15:00,180.68,180.7,180.02,180.07,12957.0,169.5673,169.5861,168.9479,168.9948,12957.0
2021-12-02 10:20:00,179.93,180.47,179.64,180.44,22541.0,168.8635,169.3702,168.5913,169.3421,22541.0
2021-12-02 10:25:00,180.39,180.63,179.89,180.44,13625.0,169.2952,169.5204,168.8259,169.3421,13625.0
2021-12-02 10:30:00,180.43,180.54,179.16,179.16,13627.0,169.3327,169.4359,168.1408,168.1408,13627.0
2021-12-02 10:35:00,179.0,179.05,178.0,178.33,18231.0,167.9907,168.0376,167.0522,167.3619,18231.0
2021-12-02 10:40:00,178.28,178.56,178.28,178.4,31578.0,167.3149,167.5777,167.3149,167.4276,31578.0
2021-12-02 10:45:00,178.42,179.26,178.15,178.95,28992.0,167.4463,168.2347,167.1929,167.9437,28992.0
2021-12-02 10:50:00,179.03,179.15,178.39,178.51,14956.0,168.0188,168.1314,167.4182,167.5308,14956.0
2021-12-02 10:55:00,178.61,179.4,178.59,179.07,27023.0,167.6246,168.3661,167.6059,168.0563,27023.0
2021-12-02 11:00:00,179.05,179.26,178.78,179.26,23237.0,168.0376,168.2347,167.7842,168.2347,23237.0
2021-12-02 11:05:00,179.2,180.0,179.09,179.97,14642.0,168.1784,168.9291,168.0751,168.901,14642.0
2021-12-02 11:10:00,179.93,180.36,179.92,180.24,9468.0,168.8635,169.267,168.8541,169.1544,9468.0
2021-12-02 11:15:00,180.3,180.65,180.19,180.23,13673.0,169.2107,169.5392,169.1075,169.145,13673.0
2021-12-02 11:20:00,180.27,180.54,180.11,180.14,7806.0,169.1825,169.4359,169.0324,169.0605,7806.0
2021-12-02 11:25:00,180.19,180.67,180.15,180.33,7917.0,169.1075,169.5579,169.0699,169.2389,7917.0
2021-12-02 11:30:00,180.31,180.61,179.79,179.94,18720.0,169.2201,169.5016,168.7321,168.8728,18720.0
2021-12-02 11:35:00,179.99,180.56,179.85,180.2,12153.0,168.9198,169.4547,168.7884,169.1168,12153.0
2021-12-02 11:40:00,180.22,180.77,179.97,180.02,8807.0,169.1356,169.6518,168.901,168.9479,8807.0
2021-12-02 11:45:00,180.03,180.59,179.82,180.57,7974.0,168.9573,169.4829,168.7602,169.4641,7974.0
2021-12-02 11:50:00,180.58,180.71,180.22,180.39,6188.0,169.4735,169.5955,169.1356,169.2952,6188.0
2021-12-02 11:55:00,180.41,180.93,180.0,180.77,10191.0,169.3139,169.8019,168.9291,169.6518,10191.0
2021-12-02 12:00:00,180.8,180.8,180.52,180.7,5535.0,169.6799,169.6799,169.4172,169.5861,5535.0
2021-12-02 12:05:00,180.74,181.0,180.5,180.97,7736.0,169.6236,169.8676,169.3984,169.8395,7736.0
2021-12-02 12:10:00,180.98,181.2,180.96,181.19,7560.0,169.8489,170.0553,169.8301,170.046,7560.0
2021-12-02 12:15:00,181.2,181.28,180.98,181.09,9733.0,170.0553,170.1304,169.8489,169.9521,9733.0
2021-12-02 12:20:00,181.09,181.59,181.09,181.55,8746.0,169.9521,170.4214,169.9521,170.3838,8746.0
2021-12-02 12:25:00,181.61,181.91,181.51,181.87,14630.0,170.4401,170.7217,170.3463,170.6841,14630.0
2021-12-02 12:30:00,181.9,181.94,181.56,181.65,9165.0,170.7123,170.7498,170.3932,170.4777,9165.0
2021-12-02 12:35:00,181.72,181.81,181.4,181.75,5730.0,170.5434,170.6278,170.243,170.5715,5730.0
2021-12-02 12:40:00,181.73,181.89,181.48,181.56,5767.0,170.5527,170.7029,170.3181,170.3932,5767.0
2021-12-02 12:45:00,181.62,181.91,181.56,181.87,7581.0,170.4495,170.7217,170.3932,170.6841,7581.0
2021-12-02 12:50:00,181.89,181.89,181.04,181.13,5474.0,170.7029,170.7029,169.9052,169.9896,5474.0
2021-12-02 12:55:00,181.13,181.16,180.93,180.99,14528.0,169.9896,170.0178,169.8019,169.8583,14528.0
2021-12-02 13:00:00,181.03,181.45,180.65,181.45,9086.0,169.8958,170.29,169.5392,170.29,9086.0
2021-12-02 13:05:00,181.46,181.5,180.94,180.96,5563.0,170.2994,170.3369,169.8113,169.8301,5563.0
2021-12-02 13:10:00,180.95,181.34,180.76,181.31,6759.0,169.8207,170.1867,169.6424,170.1586,6759.0
2021-12-02 13:15:00,181.29,181.44,180.87,180.94,13432.0,170.1398,170.2806,169.7456,169.8113,13432.0
2021-12-02 13:20:00,180.94,181.03,180.38,180.52,10603.0,169.8113,169.8958,169.2858,169.4172,10603.0
2021-12-02 13:25:00,180.6,180.68,180.26,180.3,9878.0,169.4922,169.5673,169.1732,169.2107,9878.0
2021-12-02 13:30:00,180.38,180.69,180.11,180.69,13564.0,169.2858,169.5767,169.0324,169.5767,13564.0
2021-12-02 13:35:00,180.78,181.0,180.46,180.9,8162.0,169.6612,169.8676,169.3609,169.7738,8162.0
2021-12-02 13:40:00,180.88,180.89,180.62,180.72,8548.0,169.755,169.7644,169.511,169.6049,8548.0
2021-12-02 13:45:00,180.61,180.61,180.17,180.32,10555.0,169.5016,169.5016,169.0887,169.2295,10555.0
2021-12-02 13:50:00,180.28,180.88,180.12,180.73,9641.0,169.1919,169.755,169.0418,169.6142,9641.0
2021-12-02 13:55:00,180.83,180.99,180.71,180.96,10499.0,169.7081,169.8583,169.5955,169.8301,10499.0
2021-12-02 14:00:00,180.95,181.09,180.76,180.79,11854.0,169.8207,169.9521,169.6424,169.6706,11854.0
2021-12-02 14:05:00,180.82,180.91,180.62,180.78,9371.0,169.6987,169.7832,169.511,169.6612,9371.0
2021-12-02 14:10:00,180.83,180.91,180.58,180.66,7356.0,169.7081,169.7832,169.4735,169.5486,7356.0
2021-12-02 14:15:00,180.71,181.04,180.62,180.97,8419.0,169.5955,169.9052,169.511,169.8395,8419.0
2021-12-02 14:20:00,180.94,180.97,180.82,180.85,6235.0,169.8113,169.8395,169.6987,169.7269,6235.0
2021-12-02 14:25:00,180.86,181.18,180.78,181.17,9008.0,169.7363,170.0366,169.6612,170.0272,9008.0
2021-12-02 14:30:00,181.11,181.38,181.06,181.36,6184.0,169.9709,170.2243,169.924,170.2055,6184.0
2021-12-02 14:35:00,181.42,181.53,181.22,181.46,12098.0,170.2618,170.365,170.0741,170.2994,12098.0
2021-12-02 14:40:00,181.49,181.61,181.16,181.44,13188.0,170.3275,170.4401,170.0178,170.2806,13188.0
2021-12-02 14:45:00,181.47,181.59,181.18,181.26,9557.0,170.3087,170.4214,170.0366,170.1117,9557.0
2021-12-02 14:50:00,181.3,181.42,180.98,181.13,11136.0,170.1492,170.2618,169.8489,169.9896,11136.0
2021-12-02 14:55:00,181.18,181.46,181.03,181.24,10392.0,170.0366,170.2994,169.8958,170.0929,10392.0
2021-12-02 15:00:00,181.36,181.55,181.31,181.53,7324.0,170.2055,170.3838,170.1586,170.365,7324.0
2021-12-02 15:05:00,181.53,181.78,181.47,181.7,14171.0,170.365,170.5997,170.3087,170.5246,14171.0
2021-12-02 15:10:00,181.68,181.71,181.11,181.51,9841.0,170.5058,170.534,169.9709,170.3463,9841.0
2021-12-02 15:15:00,181.61,181.7,181.44,181.44,8600.0,170.4401,170.5246,170.2806,170.2806,8600.0
2021-12-02 15:20:00,181.43,181.63,181.32,181.54,7255.0,170.2712,170.4589,170.168,170.3744,7255.0
2021-12-02 15:25:00,181.52,181.77,181.47,181.53,15208.0,170.3557,170.5903,170.3087,170.365,15208.0
2021-12-02 15:30:00,181.58,182.09,181.58,182.03,14237.0,170.412,170.8906,170.412,170.8343,14237.0
2021-12-02 15:35:00,182.0,182.18,181.9,182.18,16667.0,170.8061,170.9751,170.7123,170.9751,16667.0
2021-12-02 15:40:00,182.16,182.53,182.11,182.12,37826.0,170.9563,171.3035,170.9094,170.9188,37826.0
2021-12-02 15:45:00,182.11,182.23,181.81,181.97,50087.0,170.9094,171.022,170.6278,170.778,50087.0
2021-12-02 15:50:00,181.97,181.97,180.45,180.76,137739.0,170.778,170.778,169.3515,169.6424,137739.0
2021-12-02 15:55:00,180.79,180.9,180.17,180.65,239466.0,169.6706,169.7738,169.0887,169.5392,239466.0
2021-12-03 09:30:00,182.97,183.95,182.03,183.52,30945.0,171.7165,172.6362,170.8343,172.2327,30945.0
2021-12-03 09:35:00,183.42,183.44,182.38,182.38,15645.0,172.1388,172.1576,171.1628,171.1628,15645.0
2021-12-03 09:40:00,182.48,182.89,182.11,182.33,20523.0,171.2566,171.6414,170.9094,171.1158,20523.0
2021-12-03 09:45:00,182.27,182.61,181.88,181.92,25147.0,171.0595,171.3786,170.6935,170.7311,25147.0
2021-12-03 09:50:00,181.93,182.1,181.09,181.11,29325.0,170.7404,170.9,169.9521,169.9709,29325.0
2021-12-03 09:55:00,181.2,181.78,181.17,181.52,15990.0,170.0553,170.5997,170.0272,170.3557,15990.0
2021-12-03 10:00:00,181.44,181.76,180.72,181.17,25859.0,170.2806,170.5809,169.6049,170.0272,25859.0
2021-12-03 10:05:00,181.22,181.36,180.32,180.35,17440.0,170.0741,170.2055,169.2295,169.2576,17440.0
2021-12-03 10:10:00,180.28,180.74,180.04,180.05,22978.0,169.1919,169.6236,168.9667,168.9761,22978.0
2021-12-03 10:15:00,180.08,181.1,180.08,180.62,11343.0,169.0042,169.9615,169.0042,169.511,11343.0
2021-12-03 10:20:00,180.64,180.72,180.26,180.67,6734.0,169.5298,169.6049,169.1732,169.5579,6734.0
2021-12-03 10:25:00,180.72,181.07,180.35,180.83,12368.0,169.6049,169.9333,169.2576,169.7081,12368.0
2021-12-03 10:30:00,180.77,180.81,180.13,180.13,7076.0,169.6518,169.6893,169.0512,169.0512,7076.0
2021-12-03 10:35:00,180.1,180.36,179.88,180.25,9430.0,169.023,169.267,168.8165,169.1638,9430.0
2021-12-03 10:40:00,180.31,180.45,179.85,180.13,13336.0,169.2201,169.3515,168.7884,169.0512,13336.0
2021-12-03 10:45:00,180.04,180.32,179.7,179.97,11810.0,168.9667,169.2295,168.6476,168.901,11810.0
2021-12-03 10:50:00,179.99,180.37,179.83,180.19,8394.0,168.9198,169.2764,168.7696,169.1075,8394.0
2021-12-03 10:55:00,180.13,180.55,180.0,180.27,9264.0,169.0512,169.4453,168.9291,169.1825,9264.0
2021-12-03 11:00:00,180.2,180.62,180.06,180.48,10590.0,169.1168,169.511,168.9855,169.3796,10590.0
2021-12-03 11:05:00,180.47,180.47,179.49,179.8,12278.0,169.3702,169.3702,168.4505,168.7414,12278.0
2021-12-03 11:10:00,179.83,180.37,179.72,180.32,12914.0,168.7696,169.2764,168.6664,169.2295,12914.0
2021-12-03 11:15:00,180.33,180.53,179.84,179.86,16210.0,169.2389,169.4266,168.779,168.7978,16210.0
2021-12-03 11:20:00,179.81,180.59,179.77,180.43,9136.0,168.7508,169.4829,168.7133,169.3327,9136.0
2021-12-03 11:25:00,180.48,180.82,180.38,180.75,7174.0,169.3796,169.6987,169.2858,169.633,7174.0
2021-12-03 11:30:00,180.64,180.74,180.37,180.63,8803.0,169.5298,169.6236,169.2764,169.5204,8803.0
2021-12-03 11:35:00,180.69,180.71,180.3,180.42,16316.0,169.5767,169.5955,169.2107,169.3233,16316.0
2021-12-03 11:40:00,180.4,180.48,179.91,179.99,22970.0,169.3045,169.3796,168.8447,168.9198,22970.0
2021-12-03 11:45:00,180.02,180.32,179.82,179.87,12780.0,168.9479,169.2295,168.7602,168.8071,12780.0
2021-12-03 11:50:00,179.88,180.18,179.68,180.04,6895.0,168.8165,169.0981,168.6288,168.9667,6895.0
2021-12-03 11:55:00,180.1,180.1,179.43,179.45,13900.0,169.023,169.023,168.3942,168.413,13900.0
2021-12-03 12:00:00,179.48,179.57,179.16,179.16,13457.0,168.4411,168.5256,168.1408,168.1408,13457.0
2021-12-03 12:05:00,179.16,179.34,178.78,179.04,8444.0,168.1408,168.3097,167.7842,168.0282,8444.0
2021-12-03 12:10:00,179.03,179.08,178.76,179.01,10623.0,168.0188,168.0657,167.7654,168.0,10623.0
2021-12-03 12:15:00,179.04,179.45,179.04,179.34,7163.0,168.0282,168.413,168.0282,168.3097,7163.0
2021-12-03 12:20:00,179.4,179.75,179.2,179.62,6846.0,168.3661,168.6945,168.1784,168.5725,6846.0
2021-12-03 12:25:00,179.61,179.77,179.46,179.69,7746.0,168.5631,168.7133,168.4224,168.6382,7746.0
2021-12-03 12:30:00,179.6,179.6,179.19,179.36,6505.0,168.5537,168.5537,168.169,168.3285,6505.0
2021-12-03 12:35:00,179.35,180.04,179.26,179.82,8591.0,168.3191,168.9667,168.2347,168.7602,8591.0
2021-12-03 12:40:00,179.88,180.16,179.8,179.84,7565.0,168.8165,169.0793,168.7414,168.779,7565.0
2021-12-03 12:45:00,179.86,179.88,179.55,179.76,5668.0,168.7978,168.8165,168.5068,168.7039,5668.0
2021-12-03 12:50:00,179.67,179.9,179.38,179.38,4400.0,168.6194,168.8353,168.3473,168.3473,4400.0
2021-12-03 12:55:00,179.46,179.49,179.16,179.4,6044.0,168.4224,168.4505,168.1408,168.3661,6044.0
2021-12-03 13:00:00,179.27,179.62,179.14,179.55,7770.0,168.244,168.5725,168.122,168.5068,7770.0
2021-12-03 13:05:00,179.51,179.88,179.5,179.81,5587.0,168.4693,168.8165,168.4599,168.7508,5587.0
2021-12-03 13:10:00,179.81,179.99,179.57,179.57,5043.0,168.7508,168.9198,168.5256,168.5256,5043.0
2021-12-03 13:15:00,179.77,180.18,179.77,180.06,4035.0,168.7133,169.0981,168.7133,168.9855,4035.0
2021-12-03 13:20:00,180.12,180.2,180.04,180.2,4728.0,169.0418,169.1168,168.9667,169.1168,4728.0
2021-12-03 13:25:00,180.12,180.16,179.7,179.8,7466.0,169.0418,169.0793,168.6476,168.7414,7466.0
2021-12-03 13:30:00,179.69,179.74,179.25,179.25,5807.0,168.6382,168.6851,168.2253,168.2253,5807.0
2021-12-03 13:35:00,179.31,179.44,179.22,179.44,6441.0,168.2816,168.4036,168.1971,168.4036,6441.0
2021-12-03 13:40:00,179.51,179.71,179.3,179.31,9610.0,168.4693,168.657,168.2722,168.2816,9610.0
2021-12-03 13:45:00,179.34,179.43,178.95,179.14,8532.0,168.3097,168.3942,167.9437,168.122,8532.0
2021-12-03 13:50:00,179.15,179.34,179.05,179.13,10330.0,168.1314,168.3097,168.0376,168.1127,10330.0
2021-12-03 13:55:00,179.19,179.38,179.01,179.21,7613.0,168.169,168.3473,168.0,168.1877,7613.0
2021-12-03 14:00:00,179.25,179.47,179.08,179.44,5538.0,168.2253,168.4317,168.0657,168.4036,5538.0
2021-12-03 14:05:00,179.41,179.47,179.16,179.18,6487.0,168.3754,168.4317,168.1408,168.1596,6487.0
2021-12-03 14:10:00,179.27,179.47,179.0,179.3,6093.0,168.244,168.4317,167.9907,168.2722,6093.0
2021-12-03 14:15:00,179.29,179.32,178.94,178.94,4220.0,168.2628,168.291,167.9343,167.9343,4220.0
2021-12-03 14:20:00,178.99,179.64,178.71,179.59,10339.0,167.9813,168.5913,167.7185,168.5444,10339.0
2021-12-03 14:25:00,179.57,179.65,179.31,179.51,8081.0,168.5256,168.6007,168.2816,168.4693,8081.0
2021-12-03 14:30:00,179.51,179.61,179.13,179.16,7884.0,168.4693,168.5631,168.1127,168.1408,7884.0
2021-12-03 14:35:00,179.2,179.43,178.96,179.02,8304.0,168.1784,168.3942,167.9531,168.0094,8304.0
2021-12-03 14:40:00,179.1,179.45,179.1,179.43,5241.0,168.0845,168.413,168.0845,168.3942,5241.0
2021-12-03 14:45:00,179.44,179.55,179.18,179.18,5507.0,168.4036,168.5068,168.1596,168.1596,5507.0
2021-12-03 14:50:00,179.16,179.39,178.97,178.97,7456.0,168.1408,168.3567,167.9625,167.9625,7456.0
2021-12-03 14:55:00,179.0,179.47,178.99,179.24,10029.0,167.9907,168.4317,167.9813,168.2159,10029.0
2021-12-03 15:00:00,179.2,179.4,178.94,179.31,8886.0,168.1784,168.3661,167.9343,168.2816,8886.0
2021-12-03 15:05:00,179.27,179.54,178.88,178.89,7631.0,168.244,168.4974,167.878,167.8874,7631.0
2021-12-03 15:10:00,178.95,179.38,178.93,179.28,12024.0,167.9437,168.3473,167.925,168.2534,12024.0
2021-12-03 15:15:00,179.24,179.47,179.14,179.21,12357.0,168.2159,168.4317,168.122,168.1877,12357.0
2021-12-03 15:20:00,179.29,179.91,179.27,179.76,11171.0,168.2628,168.8447,168.244,168.7039,11171.0
2021-12-03 15:25:00,179.76,180.1,179.76,179.81,13606.0,168.7039,169.023,168.7039,168.7508,13606.0
2021-12-03 15:30:00,179.85,180.2,179.81,180.09,11473.0,168.7884,169.1168,168.7508,169.0136,11473.0
2021-12-03 15:35:00,180.09,180.14,179.56,179.64,11876.0,169.0136,169.0605,168.5162,168.5913,11876.0
2021-12-03 15:40:00,179.65,179.81,179.2,179.23,14321.0,168.6007,168.7508,168.1784,168.2065,14321.0
2021-12-03 15:45:00,179.2,179.4,179.0,179.4,29651.0,168.1784,168.3661,167.9907,168.3661,29651.0
2021-12-03 15:50:00,179.42,180.35,179.36,180.29,61655.0,168.3848,169.2576,168.3285,169.2013,61655.0
2021-12-03 15:55:00,180.29,181.01,179.86,180.89,272845.0,169.2013,169.877,168.7978,169.7644,272845.0
2021-12-06 09:30:00,182.32,182.67,178.8,178.8,85065.0,171.1065,171.4349,167.803,167.803,85065.0
2021-12-06 09:35:00,178.87,179.24,178.04,178.66,48240.0,167.8686,168.2159,167.0897,167.6716,48240.0
2021-12-06 09:40:00,178.72,178.82,177.36,178.2,77512.0,167.7279,167.8217,166.4515,167.2399,77512.0
2021-12-06 09:45:00,178.11,178.56,177.77,177.98,20928.0,167.1554,167.5777,166.8363,167.0334,20928.0
2021-12-06 09:50:00,177.97,178.53,176.67,177.04,107053.0,167.024,167.5496,165.804,166.1512,107053.0
2021-12-06 09:55:00,177.03,177.99,176.76,177.43,86181.0,166.1418,167.0428,165.8884,166.5172,86181.0
2021-12-06 10:00:00,177.45,177.45,176.68,177.05,89056.0,166.536,166.536,165.8133,166.1606,89056.0
2021-12-06 10:05:00,177.11,177.19,176.19,176.51,67040.0,166.2169,166.292,165.3535,165.6538,67040.0
2021-12-06 10:10:00,176.47,177.0,176.35,176.9,50438.0,165.6163,166.1137,165.5036,166.0198,50438.0
2021-12-06 10:15:00,176.91,178.43,176.82,178.29,44108.0,166.0292,167.4557,165.9447,167.3243,44108.0
2021-12-06 10:20:00,178.24,178.78,178.11,178.5,20722.0,167.2774,167.7842,167.1554,167.5214,20722.0
2021-12-06 10:25:00,178.49,179.09,178.33,178.44,15990.0,167.512,168.0751,167.3619,167.4651,15990.0
2021-12-06 10:30:00,178.59,178.66,178.37,178.5,16737.0,167.6059,167.6716,167.3994,167.5214,16737.0
2021-12-06 10:35:00,178.49,178.93,178.26,178.67,19995.0,167.512,167.925,167.2962,167.6809,19995.0
2021-12-06 10:40:00,178.66,178.88,178.05,178.06,15937.0,167.6716,167.878,167.0991,167.1085,15937.0
2021-12-06 10:45:00,178.14,178.29,177.33,177.57,19470.0,167.1835,167.3243,166.4234,166.6486,19470.0
2021-12-06 10:50:00,177.55,177.6,177.0,177.26,19957.0,166.6298,166.6768,166.1137,166.3577,19957.0
2021-12-06 10:55:00,177.26,178.28,177.26,178.21,47951.0,166.3577,167.3149,166.3577,167.2492,47951.0
2021-12-06 11:00:00,178.31,178.73,178.16,178.62,52920.0,167.3431,167.7373,167.2023,167.634,52920.0
2021-12-06 11:05:00,178.56,178.82,178.52,178.79,20479.0,167.5777,167.8217,167.5402,167.7936,20479.0
2021-12-06 11:10:00,178.76,178.93,178.4,178.55,53565.0,167.7654,167.925,167.4276,167.5683,53565.0
2021-12-06 11:15:00,178.54,178.71,178.25,178.59,15308.0,167.5589,167.7185,167.2868,167.6059,15308.0
2021-12-06 11:20:00,178.57,178.57,177.93,178.15,11187.0,167.5871,167.5871,166.9865,167.1929,11187.0
2021-12-06 11:25:00,178.23,178.75,178.23,178.48,11267.0,167.268,167.756,167.268,167.5026,11267.0
2021-12-06 11:30:00,178.44,179.11,178.38,178.92,11197.0,167.4651,168.0939,167.4088,167.9156,11197.0
2021-12-06 11:35:00,178.97,179.0,178.57,178.9,20608.0,167.9625,167.9907,167.5871,167.8968,20608.0
2021-12-06 11:40:00,178.88,179.61,178.79,179.51,16848.0,167.878,168.5631,167.7936,168.4693,16848.0
2021-12-06 11:45:00,179.58,179.58,178.97,179.05,9225.0,168.535,168.535,167.9625,168.0376,9225.0
2021-12-06 11:50:00,179.14,179.23,179.0,179.05,8701.0,168.122,168.2065,167.9907,168.0376,8701.0
2021-12-06 11:55:00,179.05,179.14,178.82,179.06,9887.0,168.0376,168.122,167.8217,168.047,9887.0
2021-12-06 12:00:00,179.08,179.24,178.98,179.13,7519.0,168.0657,168.2159,167.9719,168.1127,7519.0
2021-12-06 12:05:00,179.1,179.13,178.72,178.92,11380.0,168.0845,168.1127,167.7279,167.9156,11380.0
2021-12-06 12:10:00,178.85,179.3,178.76,178.94,17203.0,167.8499,168.2722,167.7654,167.9343,17203.0
2021-12-06 12:15:00,178.97,179.71,178.97,179.62,10973.0,167.9625,168.657,167.9625,168.5725,10973.0
2021-12-06 12:20:00,179.61,179.74,179.41,179.52,7176.0,168.5631,168.6851,168.3754,168.4787,7176.0
2021-12-06 12:25:00,179.58,179.75,179.51,179.6,26574.0,168.535,168.6945,168.4693,168.5537,26574.0
2021-12-06 12:30:00,179.63,179.91,179.59,179.91,17468.0,168.5819,168.8447,168.5444,168.8447,17468.0
2021-12-06 12:35:00,179.91,180.02,179.73,179.8,24908.0,168.8447,168.9479,168.6758,168.7414,24908.0
2021-12-06 12:40:00,179.79,179.96,179.45,179.56,11784.0,168.7321,168.8916,168.413,168.5162,11784.0
2021-12-06 12:45:00,179.57,179.78,179.54,179.67,7839.0,168.5256,168.7227,168.4974,168.6194,7839.0
2021-12-06 12:50:00,179.64,179.64,179.41,179.55,8967.0,168.5913,168.5913,168.3754,168.5068,8967.0
2021-12-06 12:55:00,179.59,179.92,179.48,179.87,11215.0,168.5444,168.8541,168.4411,168.8071,11215.0
2021-12-06 13:00:00,179.92,179.99,179.61,179.95,6713.0,168.8541,168.9198,168.5631,168.8822,6713.0
2021-12-06 13:05:00,179.94,179.94,179.74,179.81,11485.0,168.8728,168.8728,168.6851,168.7508,11485.0
2021-12-06 13:10:00,179.85,180.03,179.77,179.78,8982.0,168.7884,168.9573,168.7133,168.7227,8982.0
2021-12-06 13:15:00,179.78,179.88,179.73,179.87,7949.0,168.7227,168.8165,168.6758,168.8071,7949.0
2021-12-06 13:20:00,179.84,179.91,179.61,179.89,8343.0,168.779,168.8447,168.5631,168.8259,8343.0
2021-12-06 13:25:00,179.92,180.51,179.92,180.33,15775.0,168.8541,169.4078,168.8541,169.2389,15775.0
2021-12-06 13:30:00,180.34,180.48,180.26,180.48,9439.0,169.2482,169.3796,169.1732,169.3796,9439.0
2021-12-06 13:35:00,180.51,180.67,180.35,180.63,19446.0,169.4078,169.5579,169.2576,169.5204,19446.0
2021-12-06 13:40:00,180.69,180.9,180.6,180.68,11763.0,169.5767,169.7738,169.4922,169.5673,11763.0
2021-12-06 13:45:00,180.66,180.78,180.63,180.69,8598.0,169.5486,169.6612,169.5204,169.5767,8598.0
2021-12-06 13:50:00,180.69,180.91,180.65,180.91,12333.0,169.5767,169.7832,169.5392,169.7832,12333.0
2021-12-06 13:55:00,180.91,180.92,180.71,180.8,19106.0,169.7832,169.7926,169.5955,169.6799,19106.0
2021-12-06 14:00:00,180.78,181.12,180.78,181.12,17226.0,169.6612,169.9803,169.6612,169.9803,17226.0
2021-12-06 14:05:00,181.09,181.09,180.8,181.0,16825.0,169.9521,169.9521,169.6799,169.8676,16825.0
2021-12-06 14:10:00,181.04,181.22,180.99,181.2,12818.0,169.9052,170.0741,169.8583,170.0553,12818.0
2021-12-06 14:15:00,181.22,181.4,181.1,181.28,26988.0,170.0741,170.243,169.9615,170.1304,26988.0
2021-12-06 14:20:00,181.22,181.45,181.1,181.44,12362.0,170.0741,170.29,169.9615,170.2806,12362.0
2021-12-06 14:25:00,181.43,181.44,181.28,181.3,12463.0,170.2712,170.2806,170.1304,170.1492,12463.0
2021-12-06 14:30:00,181.29,181.52,181.22,181.22,23843.0,170.1398,170.3557,170.0741,170.0741,23843.0
2021-12-06 14:35:00,181.24,181.28,181.09,181.13,21964.0,170.0929,170.1304,169.9521,169.9896,21964.0
2021-12-06 14:40:00,181.11,181.17,180.6,180.62,15144.0,169.9709,170.0272,169.4922,169.511,15144.0
2021-12-06 14:45:00,180.66,181.19,180.66,181.07,31791.0,169.5486,170.046,169.5486,169.9333,31791.0
2021-12-06 14:50:00,181.07,181.24,180.93,181.06,25098.0,169.9333,170.0929,169.8019,169.924,25098.0
2021-12-06 14:55:00,181.06,181.12,180.98,180.99,13807.0,169.924,169.9803,169.8489,169.8583,13807.0
2021-12-06 15:00:00,180.99,181.29,180.86,180.88,15533.0,169.8583,170.1398,169.7363,169.755,15533.0
2021-12-06 15:05:00,180.89,181.24,180.87,181.22,15023.0,169.7644,170.0929,169.7456,170.0741,15023.0
2021-12-06 15:10:00,181.22,181.25,181.0,181.18,13250.0,170.0741,170.1023,169.8676,170.0366,13250.0
2021-12-06 15:15:00,181.18,181.41,181.18,181.36,13203.0,170.0366,170.2524,170.0366,170.2055,13203.0
2021-12-06 15:20:00,181.35,181.48,181.18,181.18,17253.0,170.1961,170.3181,170.0366,170.0366,17253.0
2021-12-06 15:25:00,181.2,181.22,181.0,181.12,21523.0,170.0553,170.0741,169.8676,169.9803,21523.0
2021-12-06 15:30:00,181.13,181.31,181.06,181.3,29981.0,169.9896,170.1586,169.924,170.1492,29981.0
2021-12-06 15:35:00,181.31,181.32,180.95,181.09,26202.0,170.1586,170.168,169.8207,169.9521,26202.0
2021-12-06 15:40:00,181.07,181.32,180.87,181.18,30066.0,169.9333,170.168,169.7456,170.0366,30066.0
2021-12-06 15:45:00,181.18,181.18,180.72,181.11,36297.0,170.0366,170.0366,169.6049,169.9709,36297.0
2021-12-06 15:50:00,181.11,181.4,180.94,181.32,52080.0,169.9709,170.243,169.8113,170.168,52080.0
2021-12-06 15:55:00,181.3,181.3,181.01,181.03,133008.0,170.1492,170.1492,169.877,169.8958,133008.0
2021-12-07 09:30:00,183.48,185.48,183.48,184.97,106506.0,172.1951,174.0721,172.1951,173.5935,106506.0
2021-12-07 09:35:00,185.08,185.56,184.21,184.7,38400.0,173.6967,174.1472,172.8802,173.3401,38400.0
2021-12-07 09:40:00,184.7,185.27,184.09,185.18,44134.0,173.3401,173.875,172.7676,173.7906,44134.0
2021-12-07 09:45:00,185.21,186.17,185.21,185.98,40341.0,173.8187,174.7197,173.8187,174.5413,40341.0
2021-12-07 09:50:00,186.0,186.82,185.99,186.39,40274.0,174.5601,175.3297,174.5507,174.9261,40274.0
2021-12-07 09:55:00,186.35,186.73,186.07,186.49,31668.0,174.8886,175.2452,174.6258,175.02,31668.0
2021-12-07 10:00:00,186.51,187.05,186.14,186.73,39420.0,175.0388,175.5455,174.6915,175.2452,39420.0
2021-12-07 10:05:00,186.77,186.8,186.21,186.78,22815.0,175.2828,175.3109,174.7572,175.2921,22815.0
2021-12-07 10:10:00,186.73,187.02,186.59,186.91,28076.0,175.2452,175.5174,175.1138,175.4142,28076.0
2021-12-07 10:15:00,186.91,186.91,185.88,185.9,36141.0,175.4142,175.4142,174.4475,174.4663,36141.0
2021-12-07 10:20:00,185.94,186.57,185.94,186.29,23505.0,174.5038,175.0951,174.5038,174.8323,23505.0
2021-12-07 10:25:00,186.33,186.95,186.14,186.62,27806.0,174.8698,175.4517,174.6915,175.142,27806.0
2021-12-07 10:30:00,186.7,186.71,186.35,186.35,20372.0,175.2171,175.2265,174.8886,174.8886,20372.0
2021-12-07 10:35:00,186.36,187.14,186.36,186.95,17730.0,174.898,175.63,174.898,175.4517,17730.0
2021-12-07 10:40:00,186.89,187.32,186.54,187.18,20856.0,175.3954,175.7989,175.0669,175.6675,20856.0
2021-12-07 10:45:00,187.14,187.27,186.58,186.64,23601.0,175.63,175.752,175.1044,175.1608,23601.0
2021-12-07 10:50:00,186.66,186.74,186.35,186.48,25821.0,175.1795,175.2546,174.8886,175.0106,25821.0
2021-12-07 10:55:00,186.44,186.76,186.17,186.7,20681.0,174.9731,175.2734,174.7197,175.2171,20681.0
2021-12-07 11:00:00,186.74,187.3,186.73,186.96,15601.0,175.2546,175.7802,175.2452,175.4611,15601.0
2021-12-07 11:05:00,186.98,187.2,186.95,187.06,22049.0,175.4798,175.6863,175.4517,175.5549,22049.0
2021-12-07 11:10:00,187.03,187.03,186.6,186.87,21057.0,175.5268,175.5268,175.1232,175.3766,21057.0
2021-12-07 11:15:00,186.87,187.03,186.82,186.92,20780.0,175.3766,175.5268,175.3297,175.4235,20780.0
2021-12-07 11:20:00,186.89,186.89,186.51,186.52,29975.0,175.3954,175.3954,175.0388,175.0481,29975.0
2021-12-07 11:25:00,186.51,186.86,186.38,186.84,33297.0,175.0388,175.3672,174.9167,175.3485,33297.0
2021-12-07 11:30:00,186.83,186.97,186.67,186.92,20357.0,175.3391,175.4705,175.1889,175.4235,20357.0
2021-12-07 11:35:00,186.93,187.05,186.7,186.84,55012.0,175.4329,175.5455,175.2171,175.3485,55012.0
2021-12-07 11:40:00,186.81,186.91,186.51,186.52,26844.0,175.3203,175.4142,175.0388,175.0481,26844.0
2021-12-07 11:45:00,186.5,186.6,186.04,186.12,8974.0,175.0294,175.1232,174.5977,174.6727,8974.0
2021-12-07 11:50:00,186.17,186.49,186.01,186.01,21251.0,174.7197,175.02,174.5695,174.5695,21251.0
2021-12-07 11:55:00,186.0,186.45,185.98,186.3,19823.0,174.5601,174.9824,174.5413,174.8417,19823.0
2021-12-07 12:00:00,186.29,186.55,186.29,186.55,17818.0,174.8323,175.0763,174.8323,175.0763,17818.0
2021-12-07 12:05:00,186.54,186.83,186.53,186.71,22566.0,175.0669,175.3391,175.0575,175.2265,22566.0
2021-12-07 12:10:00,186.75,186.89,186.6,186.87,12843.0,175.264,175.3954,175.1232,175.3766,12843.0
2021-12-07 12:15:00,186.85,187.0,186.69,186.69,21783.0,175.3578,175.4986,175.2077,175.2077,21783.0
2021-12-07 12:20:00,186.69,187.05,186.69,187.05,10299.0,175.2077,175.5455,175.2077,175.5455,10299.0
2021-12-07 12:25:00,187.03,187.28,187.03,187.12,18114.0,175.5268,175.7614,175.5268,175.6112,18114.0
2021-12-07 12:30:00,187.18,187.45,187.16,187.4,19965.0,175.6675,175.9209,175.6488,175.874,19965.0
2021-12-07 12:35:00,187.39,187.5,187.31,187.46,14757.0,175.8646,175.9679,175.7895,175.9303,14757.0
2021-12-07 12:40:00,187.44,187.44,187.04,187.19,18857.0,175.9116,175.9116,175.5362,175.6769,18857.0
2021-12-07 12:45:00,187.2,187.43,187.08,187.38,6999.0,175.6863,175.9022,175.5737,175.8552,6999.0
2021-12-07 12:50:00,187.4,187.58,187.36,187.43,10937.0,175.874,176.0429,175.8365,175.9022,10937.0
2021-12-07 12:55:00,187.44,187.6,187.43,187.6,8972.0,175.9116,176.0617,175.9022,176.0617,8972.0
2021-12-07 13:00:00,187.51,187.54,187.32,187.41,7020.0,175.9772,176.0054,175.7989,175.8834,7020.0
2021-12-07 13:05:00,187.4,187.42,186.98,187.06,7500.0,175.874,175.8928,175.4798,175.5549,7500.0
2021-12-07 13:10:00,187.07,187.08,186.82,186.91,10749.0,175.5643,175.5737,175.3297,175.4142,10749.0
2021-12-07 13:15:00,186.94,187.21,186.94,187.1,15335.0,175.4423,175.6957,175.4423,175.5925,15335.0
2021-12-07 13:20:00,187.11,187.37,187.06,187.1,8692.0,175.6018,175.8459,175.5549,175.5925,8692.0
2021-12-07 13:25:00,187.11,187.3,187.04,187.2,8707.0,175.6018,175.7802,175.5362,175.6863,8707.0
2021-12-07 13:30:00,187.21,187.38,187.16,187.31,8726.0,175.6957,175.8552,175.6488,175.7895,8726.0
2021-12-07 13:35:00,187.32,187.41,187.24,187.28,8092.0,175.7989,175.8834,175.7239,175.7614,8092.0
2021-12-07 13:40:00,187.3,187.6,187.3,187.57,9660.0,175.7802,176.0617,175.7802,176.0336,9660.0
2021-12-07 13:45:00,187.5,187.66,187.49,187.62,6462.0,175.9679,176.118,175.9585,176.0805,6462.0
2021-12-07 13:50:00,187.57,187.69,187.51,187.52,12235.0,176.0336,176.1462,175.9772,175.9866,12235.0
2021-12-07 13:55:00,187.5,187.56,187.35,187.55,15054.0,175.9679,176.0242,175.8271,176.0148,15054.0
2021-12-07 14:00:00,187.5,187.66,187.33,187.34,12916.0,175.9679,176.118,175.8083,175.8177,12916.0
2021-12-07 14:05:00,187.29,187.34,187.2,187.21,15120.0,175.7708,175.8177,175.6863,175.6957,15120.0
2021-12-07 14:10:00,187.2,187.22,186.99,187.02,9621.0,175.6863,175.7051,175.4892,175.5174,9621.0
2021-12-07 14:15:00,186.98,187.12,186.98,187.05,14140.0,175.4798,175.6112,175.4798,175.5455,14140.0
2021-12-07 14:20:00,187.05,187.05,186.87,186.95,9244.0,175.5455,175.5455,175.3766,175.4517,9244.0
2021-12-07 14:25:00,186.96,187.02,186.88,186.89,11655.0,175.4611,175.5174,175.386,175.3954,11655.0
2021-12-07 14:30:00,186.87,186.87,186.63,186.69,15443.0,175.3766,175.3766,175.1514,175.2077,15443.0
2021-12-07 14:35:00,186.7,186.71,186.48,186.55,15313.0,175.2171,175.2265,175.0106,175.0763,15313.0
2021-12-07 14:40:00,186.56,186.71,186.56,186.71,11858.0,175.0857,175.2265,175.0857,175.2265,11858.0
2021-12-07 14:45:00,186.7,186.8,186.64,186.75,27908.0,175.2171,175.3109,175.1608,175.264,27908.0
2021-12-07 14:50:00,186.75,186.83,186.69,186.83,13454.0,175.264,175.3391,175.2077,175.3391,13454.0
2021-12-07 14:55:00,186.83,186.93,186.47,186.67,10877.0,175.3391,175.4329,175.0012,175.1889,10877.0
2021-12-07 15:00:00,186.66,186.66,186.43,186.58,18310.0,175.1795,175.1795,174.9637,175.1044,18310.0
2021-12-07 15:05:00,186.58,186.72,186.51,186.55,14405.0,175.1044,175.2358,175.0388,175.0763,14405.0
2021-12-07 15:10:00,186.53,186.55,186.01,186.13,19479.0,175.0575,175.0763,174.5695,174.6821,19479.0
2021-12-07 15:15:00,186.15,186.41,186.14,186.34,13164.0,174.7009,174.9449,174.6915,174.8792,13164.0
2021-12-07 15:20:00,186.3,186.34,186.09,186.1,26935.0,174.8417,174.8792,174.6446,174.654,26935.0
2021-12-07 15:25:00,186.12,186.24,185.98,185.98,13358.0,174.6727,174.7854,174.5413,174.5413,13358.0
2021-12-07 15:30:00,185.99,186.22,185.94,186.07,25103.0,174.5507,174.7666,174.5038,174.6258,25103.0
2021-12-07 15:35:00,186.09,186.17,185.76,185.83,20275.0,174.6446,174.7197,174.3349,174.4006,20275.0
2021-12-07 15:40:00,185.91,186.1,185.81,186.0,34269.0,174.4757,174.654,174.3818,174.5601,34269.0
2021-12-07 15:45:00,186.0,186.05,185.78,185.9,24625.0,174.5601,174.607,174.3537,174.4663,24625.0
2021-12-07 15:50:00,185.86,186.22,185.54,186.2,71484.0,174.4287,174.7666,174.1284,174.7478,71484.0
2021-12-07 15:55:00,186.16,186.71,185.99,186.67,248140.0,174.7103,175.2265,174.5507,175.1889,248140.0
2021-12-08 09:30:00,185.76,186.0,184.33,185.59,40317.0,174.3349,174.5601,172.9928,174.1753,40317.0
2021-12-08 09:35:00,185.54,186.14,185.0,185.01,22373.0,174.1284,174.6915,173.6216,173.631,22373.0
2021-12-08 09:40:00,184.99,185.46,184.82,185.25,14360.0,173.6122,174.0533,173.4527,173.8562,14360.0
2021-12-08 09:45:00,185.33,185.63,185.0,185.63,14402.0,173.9313,174.2129,173.6216,174.2129,14402.0
2021-12-08 09:50:00,185.56,185.97,185.35,185.43,17082.0,174.1472,174.532,173.9501,174.0252,17082.0
2021-12-08 09:55:00,185.39,185.39,184.89,184.98,15265.0,173.9876,173.9876,173.5184,173.6029,15265.0
2021-12-08 10:00:00,184.86,185.24,184.83,185.09,23327.0,173.4902,173.8469,173.4621,173.7061,23327.0
2021-12-08 10:05:00,185.09,185.7,185.03,185.25,15009.0,173.7061,174.2786,173.6498,173.8562,15009.0
2021-12-08 10:10:00,185.28,185.56,184.93,185.17,17912.0,173.8844,174.1472,173.5559,173.7812,17912.0
2021-12-08 10:15:00,185.28,185.44,184.99,185.17,6910.0,173.8844,174.0346,173.6122,173.7812,6910.0
2021-12-08 10:20:00,185.19,185.84,185.18,185.74,20153.0,173.7999,174.41,173.7906,174.3161,20153.0
2021-12-08 10:25:00,185.74,185.8,185.22,185.24,20785.0,174.3161,174.3724,173.8281,173.8469,20785.0
2021-12-08 10:30:00,185.34,185.4,185.05,185.05,7026.0,173.9407,173.997,173.6685,173.6685,7026.0
2021-12-08 10:35:00,185.02,185.02,184.74,184.82,13205.0,173.6404,173.6404,173.3776,173.4527,13205.0
2021-12-08 10:40:00,184.82,184.85,184.5,184.7,7994.0,173.4527,173.4808,173.1524,173.3401,7994.0
2021-12-08 10:45:00,184.65,185.26,184.65,185.25,8054.0,173.2932,173.8656,173.2932,173.8562,8054.0
2021-12-08 10:50:00,185.26,185.45,185.2,185.36,12605.0,173.8656,174.0439,173.8093,173.9595,12605.0
2021-12-08 10:55:00,185.38,185.43,185.04,185.18,44903.0,173.9783,174.0252,173.6592,173.7906,44903.0
2021-12-08 11:00:00,185.17,185.19,184.63,184.65,30919.0,173.7812,173.7999,173.2744,173.2932,30919.0
2021-12-08 11:05:00,184.69,184.8,184.49,184.76,12597.0,173.3307,173.4339,173.143,173.3964,12597.0
2021-12-08 11:10:00,184.74,185.45,184.74,185.38,14191.0,173.3776,174.0439,173.3776,173.9783,14191.0
2021-12-08 11:15:00,185.41,185.48,185.19,185.4,14914.0,174.0064,174.0721,173.7999,173.997,14914.0
2021-12-08 11:20:00,185.37,185.37,185.12,185.2,8411.0,173.9689,173.9689,173.7342,173.8093,8411.0
2021-12-08 11:25:00,185.14,185.42,185.1,185.42,9900.0,173.753,174.0158,173.7155,174.0158,9900.0
2021-12-08 11:30:00,185.4,185.72,185.3,185.44,13041.0,173.997,174.2973,173.9032,174.0346,13041.0
2021-12-08 11:35:00,185.41,185.5,185.25,185.4,7300.0,174.0064,174.0909,173.8562,173.997,7300.0
2021-12-08 11:40:00,185.38,185.48,185.2,185.27,8484.0,173.9783,174.0721,173.8093,173.875,8484.0
2021-12-08 11:45:00,185.28,185.81,185.28,185.81,9103.0,173.8844,174.3818,173.8844,174.3818,9103.0
2021-12-08 11:50:00,185.8,185.97,185.71,185.83,9993.0,174.3724,174.532,174.288,174.4006,9993.0
2021-12-08 11:55:00,185.83,185.83,185.6,185.73,10371.0,174.4006,174.4006,174.1847,174.3067,10371.0
2021-12-08 12:00:00,185.68,185.68,185.45,185.62,7834.0,174.2598,174.2598,174.0439,174.2035,7834.0
2021-12-08 12:05:00,185.59,185.6,185.26,185.26,10170.0,174.1753,174.1847,173.8656,173.8656,10170.0
2021-12-08 12:10:00,185.24,185.6,185.18,185.59,8561.0,173.8469,174.1847,173.7906,174.1753,8561.0
2021-12-08 12:15:00,185.6,185.63,185.49,185.56,7433.0,174.1847,174.2129,174.0815,174.1472,7433.0
2021-12-08 12:20:00,185.55,185.61,185.38,185.58,6801.0,174.1378,174.1941,173.9783,174.166,6801.0
2021-12-08 12:25:00,185.59,185.62,185.42,185.47,8439.0,174.1753,174.2035,174.0158,174.0627,8439.0
2021-12-08 12:30:00,185.49,185.55,185.37,185.41,8852.0,174.0815,174.1378,173.9689,174.0064,8852.0
2021-12-08 12:35:00,185.41,185.49,185.34,185.44,13947.0,174.0064,174.0815,173.9407,174.0346,13947.0
2021-12-08 12:40:00,185.41,185.55,185.41,185.52,18204.0,174.0064,174.1378,174.0064,174.1096,18204.0
2021-12-08 12:45:00,185.5,185.55,185.28,185.3,7344.0,174.0909,174.1378,173.8844,173.9032,7344.0
2021-12-08 12:50:00,185.28,185.33,185.26,185.31,3014.0,173.8844,173.9313,173.8656,173.9126,3014.0
2021-12-08 12:55:00,185.28,185.46,185.15,185.18,12494.0,173.8844,174.0533,173.7624,173.7906,12494.0
2021-12-08 13:00:00,185.14,185.19,184.9,184.9,44596.0,173.753,173.7999,173.5278,173.5278,44596.0
2021-12-08 13:05:00,184.92,185.14,184.58,185.13,9504.0,173.5465,173.753,173.2275,173.7436,9504.0
2021-12-08 13:10:00,185.19,185.3,185.18,185.24,7116.0,173.7999,173.9032,173.7906,173.8469,7116.0
2021-12-08 13:15:00,185.29,185.33,185.2,185.26,9890.0,173.8938,173.9313,173.8093,173.8656,9890.0
2021-12-08 13:20:00,185.28,185.28,185.11,185.27,6150.0,173.8844,173.8844,173.7249,173.875,6150.0
2021-12-08 13:25:00,185.28,185.56,185.22,185.51,12204.0,173.8844,174.1472,173.8281,174.1003,12204.0
2021-12-08 13:30:00,185.51,185.54,185.0,185.06,10138.0,174.1003,174.1284,173.6216,173.6779,10138.0
2021-12-08 13:35:00,185.05,185.2,184.96,185.16,6253.0,173.6685,173.8093,173.5841,173.7718,6253.0
2021-12-08 13:40:00,185.15,185.15,184.96,184.96,12334.0,173.7624,173.7624,173.5841,173.5841,12334.0
2021-12-08 13:45:00,184.97,185.17,184.91,185.17,9477.0,173.5935,173.7812,173.5372,173.7812,9477.0
2021-12-08 13:50:00,185.21,185.21,184.89,185.01,8749.0,173.8187,173.8187,173.5184,173.631,8749.0
2021-12-08 13:55:00,185.04,185.13,184.95,185.03,12169.0,173.6592,173.7436,173.5747,173.6498,12169.0
2021-12-08 14:00:00,185.05,185.05,184.81,184.84,9331.0,173.6685,173.6685,173.4433,173.4715,9331.0
2021-12-08 14:05:00,184.85,184.91,184.66,184.75,9425.0,173.4808,173.5372,173.3025,173.387,9425.0
2021-12-08 14:10:00,184.75,184.79,184.56,184.57,11899.0,173.387,173.4245,173.2087,173.2181,11899.0
2021-12-08 14:15:00,184.61,184.61,184.38,184.61,9468.0,173.2556,173.2556,173.0398,173.2556,9468.0
2021-12-08 14:20:00,184.62,184.73,184.58,184.59,8940.0,173.265,173.3682,173.2275,173.2368,8940.0
2021-12-08 14:25:00,184.58,184.62,184.36,184.4,27108.0,173.2275,173.265,173.021,173.0585,27108.0
2021-12-08 14:30:00,184.41,184.54,184.35,184.49,11339.0,173.0679,173.1899,173.0116,173.143,11339.0
2021-12-08 14:35:00,184.49,184.73,184.48,184.55,12647.0,173.143,173.3682,173.1336,173.1993,12647.0
2021-12-08 14:40:00,184.53,184.71,184.41,184.62,9562.0,173.1805,173.3495,173.0679,173.265,9562.0
2021-12-08 14:45:00,184.62,184.85,184.6,184.8,8693.0,173.265,173.4808,173.2462,173.4339,8693.0
2021-12-08 14:50:00,184.79,185.03,184.79,185.03,6100.0,173.4245,173.6498,173.4245,173.6498,6100.0
2021-12-08 14:55:00,185.05,185.19,185.03,185.16,10660.0,173.6685,173.7999,173.6498,173.7718,10660.0
2021-12-08 15:00:00,185.15,185.16,184.89,185.12,8987.0,173.7624,173.7718,173.5184,173.7342,8987.0
2021-12-08 15:05:00,185.1,185.18,185.04,185.08,8236.0,173.7155,173.7906,173.6592,173.6967,8236.0
2021-12-08 15:10:00,185.1,185.24,185.1,185.17,6639.0,173.7155,173.8469,173.7155,173.7812,6639.0
2021-12-08 15:15:00,185.22,185.24,185.05,185.14,23408.0,173.8281,173.8469,173.6685,173.753,23408.0
2021-12-08 15:20:00,185.15,185.33,185.12,185.21,13002.0,173.7624,173.9313,173.7342,173.8187,13002.0
2021-12-08 15:25:00,185.19,185.45,185.14,185.45,21224.0,173.7999,174.0439,173.753,174.0439,21224.0
2021-12-08 15:30:00,185.47,185.53,185.29,185.49,25829.0,174.0627,174.119,173.8938,174.0815,25829.0
2021-12-08 15:35:00,185.46,185.67,185.44,185.56,28062.0,174.0533,174.2504,174.0346,174.1472,28062.0
2021-12-08 15:40:00,185.57,185.76,185.46,185.52,21426.0,174.1566,174.3349,174.0533,174.1096,21426.0
2021-12-08 15:45:00,185.54,185.81,185.52,185.8,30532.0,174.1284,174.3818,174.1096,174.3724,30532.0
2021-12-08 15:50:00,185.82,186.31,185.78,186.25,73497.0,174.3912,174.8511,174.3537,174.7947,73497.0
2021-12-08 15:55:00,186.26,186.52,186.11,186.27,154960.0,174.8041,175.0481,174.6634,174.8135,154960.0
2021-12-09 09:30:00,184.93,186.26,184.64,186.04,34560.0,173.5559,174.8041,173.2838,174.5977,34560.0
2021-12-09 09:35:00,186.18,186.99,186.18,186.45,15648.0,174.729,175.4892,174.729,174.9824,15648.0
2021-12-09 09:40:00,186.7,187.53,186.66,187.14,24801.0,175.2171,175.996,175.1795,175.63,24801.0
2021-12-09 09:45:00,187.27,187.66,186.61,186.78,21006.0,175.752,176.118,175.1326,175.2921,21006.0
2021-12-09 09:50:00,186.9,187.05,186.16,186.5,20894.0,175.4048,175.5455,174.7103,175.0294,20894.0
2021-12-09 09:55:00,186.46,186.86,186.22,186.84,25364.0,174.9918,175.3672,174.7666,175.3485,25364.0
2021-12-09 10:00:00,186.77,186.9,186.4,186.6,6757.0,175.2828,175.4048,174.9355,175.1232,6757.0
2021-12-09 10:05:00,186.54,186.84,186.34,186.45,13631.0,175.0669,175.3485,174.8792,174.9824,13631.0
2021-12-09 10:10:00,186.45,186.69,186.37,186.5,10139.0,174.9824,175.2077,174.9074,175.0294,10139.0
2021-12-09 10:15:00,186.46,186.6,186.31,186.32,11827.0,174.9918,175.1232,174.8511,174.8604,11827.0
2021-12-09 10:20:00,186.34,186.53,186.16,186.16,28986.0,174.8792,175.0575,174.7103,174.7103,28986.0
2021-12-09 10:25:00,186.15,186.27,185.8,185.8,9446.0,174.7009,174.8135,174.3724,174.3724,9446.0
2021-12-09 10:30:00,185.81,185.92,185.29,185.34,48207.0,174.3818,174.485,173.8938,173.9407,48207.0
2021-12-09 10:35:00,185.37,185.53,184.99,185.23,20095.0,173.9689,174.119,173.6122,173.8375,20095.0
2021-12-09 10:40:00,185.24,185.35,184.9,185.06,39836.0,173.8469,173.9501,173.5278,173.6779,39836.0
2021-12-09 10:45:00,185.09,185.44,184.99,185.25,24807.0,173.7061,174.0346,173.6122,173.8562,24807.0
2021-12-09 10:50:00,185.25,185.34,185.0,185.3,11967.0,173.8562,173.9407,173.6216,173.9032,11967.0
2021-12-09 10:55:00,185.27,185.49,185.19,185.49,5583.0,173.875,174.0815,173.7999,174.0815,5583.0
2021-12-09 11:00:00,185.51,185.81,185.42,185.72,40162.0,174.1003,174.3818,174.0158,174.2973,40162.0
2021-12-09 11:05:00,185.73,185.96,185.69,185.89,29311.0,174.3067,174.5226,174.2692,174.4569,29311.0
2021-12-09 11:10:00,185.92,186.11,185.35,185.46,19692.0,174.485,174.6634,173.9501,174.0533,19692.0
2021-12-09 11:15:00,185.44,185.67,185.36,185.65,6611.0,174.0346,174.2504,173.9595,174.2316,6611.0
2021-12-09 11:20:00,185.73,185.86,185.46,185.83,8274.0,174.3067,174.4287,174.0533,174.4006,8274.0
2021-12-09 11:25:00,185.8,185.85,185.51,185.51,15416.0,174.3724,174.4193,174.1003,174.1003,15416.0
2021-12-09 11:30:00,185.56,185.71,185.47,185.57,13426.0,174.1472,174.288,174.0627,174.1566,13426.0
2021-12-09 11:35:00,185.58,185.64,185.44,185.62,10655.0,174.166,174.2223,174.0346,174.2035,10655.0
2021-12-09 11:40:00,185.64,185.71,185.47,185.62,8338.0,174.2223,174.288,174.0627,174.2035,8338.0
2021-12-09 11:45:00,185.63,185.66,185.49,185.56,10239.0,174.2129,174.241,174.0815,174.1472,10239.0
2021-12-09 11:50:00,185.54,185.93,185.47,185.89,12687.0,174.1284,174.4944,174.0627,174.4569,12687.0
2021-12-09 11:55:00,185.87,186.02,185.74,185.83,12143.0,174.4381,174.5789,174.3161,174.4006,12143.0
2021-12-09 12:00:00,185.83,185.84,185.23,185.23,21225.0,174.4006,174.41,173.8375,173.8375,21225.0
2021-12-09 12:05:00,185.2,185.57,185.14,185.49,8218.0,173.8093,174.1566,173.753,174.0815,8218.0
2021-12-09 12:10:00,185.48,185.69,185.48,185.58,8640.0,174.0721,174.2692,174.0721,174.166,8640.0
2021-12-09 12:15:00,185.56,185.8,185.51,185.63,7579.0,174.1472,174.3724,174.1003,174.2129,7579.0
2021-12-09 12:20:00,185.61,185.81,185.61,185.81,4671.0,174.1941,174.3818,174.1941,174.3818,4671.0
2021-12-09 12:25:00,185.78,185.88,185.59,185.61,8825.0,174.3537,174.4475,174.1753,174.1941,8825.0
2021-12-09 12:30:00,185.63,185.8,185.54,185.71,7992.0,174.2129,174.3724,174.1284,174.288,7992.0
2021-12-09 12:35:00,185.73,185.91,185.73,185.82,4416.0,174.3067,174.4757,174.3067,174.3912,4416.0
2021-12-09 12:40:00,185.78,186.17,185.78,186.06,8221.0,174.3537,174.7197,174.3537,174.6164,8221.0
2021-12-09 12:45:00,186.03,186.08,185.93,186.04,3388.0,174.5883,174.6352,174.4944,174.5977,3388.0
2021-12-09 12:50:00,186.08,186.12,186.04,186.06,3192.0,174.6352,174.6727,174.5977,174.6164,3192.0
2021-12-09 12:55:00,186.05,186.1,185.92,186.03,3350.0,174.607,174.654,174.485,174.5883,3350.0
2021-12-09 13:00:00,185.99,186.18,185.93,186.06,9401.0,174.5507,174.729,174.4944,174.6164,9401.0
2021-12-09 13:05:00,186.09,186.11,185.85,185.85,3166.0,174.6446,174.6634,174.4193,174.4193,3166.0
2021-12-09 13:10:00,185.89,185.98,185.82,185.92,5490.0,174.4569,174.5413,174.3912,174.485,5490.0
2021-12-09 13:15:00,185.89,186.19,185.89,186.05,4635.0,174.4569,174.7384,174.4569,174.607,4635.0
2021-12-09 13:20:00,186.0,186.01,185.72,185.73,4542.0,174.5601,174.5695,174.2973,174.3067,4542.0
2021-12-09 13:25:00,185.76,185.85,185.71,185.73,6017.0,174.3349,174.4193,174.288,174.3067,6017.0
2021-12-09 13:30:00,185.65,185.85,185.63,185.65,7446.0,174.2316,174.4193,174.2129,174.2316,7446.0
2021-12-09 13:35:00,185.68,185.86,185.67,185.86,5638.0,174.2598,174.4287,174.2504,174.4287,5638.0
2021-12-09 13:40:00,185.85,185.85,185.21,185.21,16533.0,174.4193,174.4193,173.8187,173.8187,16533.0
2021-12-09 13:45:00,185.2,185.37,184.82,184.89,16360.0,173.8093,173.9689,173.4527,173.5184,16360.0
2021-12-09 13:50:00,184.83,185.12,184.76,185.12,11278.0,173.4621,173.7342,173.3964,173.7342,11278.0
2021-12-09 13:55:00,185.13,185.4,185.13,185.32,10999.0,173.7436,173.997,173.7436,173.9219,10999.0
2021-12-09 14:00:00,185.31,185.47,185.28,185.39,7578.0,173.9126,174.0627,173.8844,173.9876,7578.0
2021-12-09 14:05:00,185.39,185.55,185.23,185.26,9667.0,173.9876,174.1378,173.8375,173.8656,9667.0
2021-12-09 14:10:00,185.31,185.33,184.96,185.06,9984.0,173.9126,173.9313,173.5841,173.6779,9984.0
2021-12-09 14:15:00,185.1,185.45,185.01,185.32,12039.0,173.7155,174.0439,173.631,173.9219,12039.0
2021-12-09 14:20:00,185.32,185.43,185.26,185.36,10243.0,173.9219,174.0252,173.8656,173.9595,10243.0
2021-12-09 14:25:00,185.34,185.34,184.78,184.9,15941.0,173.9407,173.9407,173.4152,173.5278,15941.0
2021-12-09 14:30:00,184.88,184.91,184.7,184.84,25563.0,173.509,173.5372,173.3401,173.4715,25563.0
2021-12-09 14:35:00,184.84,184.85,184.6,184.6,19903.0,173.4715,173.4808,173.2462,173.2462,19903.0
2021-12-09 14:40:00,184.6,184.77,184.49,184.77,18605.0,173.2462,173.4058,173.143,173.4058,18605.0
2021-12-09 14:45:00,184.74,184.9,184.71,184.72,11669.0,173.3776,173.5278,173.3495,173.3588,11669.0
2021-12-09 14:50:00,184.73,184.77,184.33,184.43,13685.0,173.3682,173.4058,172.9928,173.0867,13685.0
2021-12-09 14:55:00,184.45,184.54,184.29,184.37,16412.0,173.1055,173.1899,172.9553,173.0304,16412.0
2021-12-09 15:00:00,184.36,184.8,184.34,184.53,24076.0,173.021,173.4339,173.0022,173.1805,24076.0
2021-12-09 15:05:00,184.53,184.6,184.22,184.27,9632.0,173.1805,173.2462,172.8896,172.9365,9632.0
2021-12-09 15:10:00,184.26,184.39,184.08,184.08,12330.0,172.9271,173.0491,172.7582,172.7582,12330.0
2021-12-09 15:15:00,184.1,184.18,184.0,184.12,18165.0,172.777,172.8521,172.6831,172.7957,18165.0
2021-12-09 15:20:00,184.11,184.14,183.69,183.73,21479.0,172.7864,172.8145,172.3922,172.4297,21479.0
2021-12-09 15:25:00,183.75,184.1,183.72,184.0,24172.0,172.4485,172.777,172.4204,172.6831,24172.0
2021-12-09 15:30:00,184.0,184.27,183.78,183.82,54578.0,172.6831,172.9365,172.4767,172.5142,54578.0
2021-12-09 15:35:00,183.83,183.92,183.66,183.76,28461.0,172.5236,172.608,172.364,172.4579,28461.0
2021-12-09 15:40:00,183.76,184.17,183.72,184.12,34418.0,172.4579,172.8427,172.4204,172.7957,34418.0
2021-12-09 15:45:00,184.14,184.48,184.01,184.48,54954.0,172.8145,173.1336,172.6925,173.1336,54954.0
2021-12-09 15:50:00,184.18,184.43,184.0,184.04,93922.0,172.8521,173.0867,172.6831,172.7207,93922.0
2021-12-09 15:55:00,184.03,184.08,183.48,183.64,191996.0,172.7113,172.7582,172.1951,172.3453,191996.0
2021-12-10 09:30:00,186.41,186.5,182.86,184.48,107334.0,174.9449,175.0294,171.6132,173.1336,107334.0
2021-12-10 09:35:00,184.54,184.85,183.44,184.31,29062.0,173.1899,173.4808,172.1576,172.9741,29062.0
2021-12-10 09:40:00,184.4,184.61,182.47,182.64,25393.0,173.0585,173.2556,171.2472,171.4068,25393.0
2021-12-10 09:45:00,182.87,183.03,182.35,182.8,24401.0,171.6226,171.7728,171.1346,171.5569,24401.0
2021-12-10 09:50:00,182.84,183.08,182.48,182.66,14329.0,171.5945,171.8197,171.2566,171.4255,14329.0
2021-12-10 09:55:00,182.65,182.83,182.29,182.67,15491.0,171.4162,171.5851,171.0783,171.4349,15491.0
2021-12-10 10:00:00,182.72,183.81,182.7,183.45,26903.0,171.4819,172.5048,171.4631,172.167,26903.0
2021-12-10 10:05:00,183.5,183.88,183.1,183.5,13945.0,172.2139,172.5705,171.8385,172.2139,13945.0
2021-12-10 10:10:00,183.55,183.61,182.75,183.04,38890.0,172.2608,172.3171,171.51,171.7822,38890.0
2021-12-10 10:15:00,183.1,183.82,182.89,183.77,10139.0,171.8385,172.5142,171.6414,172.4673,10139.0
2021-12-10 10:20:00,183.87,183.94,183.45,183.45,13646.0,172.5611,172.6268,172.167,172.167,13646.0
2021-12-10 10:25:00,183.49,183.82,183.46,183.71,16402.0,172.2045,172.5142,172.1763,172.411,16402.0
2021-12-10 10:30:00,183.73,184.0,183.06,183.16,10949.0,172.4297,172.6831,171.8009,171.8948,10949.0
2021-12-10 10:35:00,183.12,183.12,182.62,182.87,11218.0,171.8573,171.8573,171.388,171.6226,11218.0
2021-12-10 10:40:00,182.81,182.96,181.94,182.36,37263.0,171.5663,171.7071,170.7498,171.144,37263.0
2021-12-10 10:45:00,182.4,182.46,181.57,181.57,17407.0,171.1815,171.2378,170.4026,170.4026,17407.0
2021-12-10 10:50:00,181.56,181.84,181.56,181.67,10472.0,170.3932,170.656,170.3932,170.4964,10472.0
2021-12-10 10:55:00,181.67,182.11,181.6,182.09,14363.0,170.4964,170.9094,170.4307,170.8906,14363.0
2021-12-10 11:00:00,182.09,182.14,181.64,181.68,8000.0,170.8906,170.9375,170.4683,170.5058,8000.0
2021-12-10 11:05:00,181.6,181.6,181.32,181.44,5375.0,170.4307,170.4307,170.168,170.2806,5375.0
2021-12-10 11:10:00,181.49,181.6,181.13,181.6,33300.0,170.3275,170.4307,169.9896,170.4307,33300.0
2021-12-10 11:15:00,181.55,181.9,181.48,181.9,20653.0,170.3838,170.7123,170.3181,170.7123,20653.0
2021-12-10 11:20:00,181.68,181.88,181.54,181.68,8512.0,170.5058,170.6935,170.3744,170.5058,8512.0
2021-12-10 11:25:00,181.69,182.58,181.69,182.58,16917.0,170.5152,171.3505,170.5152,171.3505,16917.0
2021-12-10 11:30:00,182.54,182.57,182.01,182.08,4923.0,171.3129,171.3411,170.8155,170.8812,4923.0
2021-12-10 11:35:00,182.15,182.51,182.02,182.33,8766.0,170.9469,171.2848,170.8249,171.1158,8766.0
2021-12-10 11:40:00,182.31,182.62,182.27,182.56,7402.0,171.0971,171.388,171.0595,171.3317,7402.0
2021-12-10 11:45:00,182.54,182.8,182.46,182.58,11740.0,171.3129,171.5569,171.2378,171.3505,11740.0
2021-12-10 11:50:00,182.55,182.65,182.33,182.39,3357.0,171.3223,171.4162,171.1158,171.1722,3357.0
2021-12-10 11:55:00,182.38,182.43,182.27,182.39,6991.0,171.1628,171.2097,171.0595,171.1722,6991.0
2021-12-10 12:00:00,182.4,182.44,182.28,182.36,7733.0,171.1815,171.2191,171.0689,171.144,7733.0
2021-12-10 12:05:00,182.41,182.93,182.41,182.81,8951.0,171.1909,171.6789,171.1909,171.5663,8951.0
2021-12-10 12:10:00,182.78,183.15,182.78,182.91,5071.0,171.5382,171.8854,171.5382,171.6602,5071.0
2021-12-10 12:15:00,182.95,183.14,182.91,183.02,4273.0,171.6977,171.876,171.6602,171.7634,4273.0
2021-12-10 12:20:00,183.11,183.11,182.97,183.08,1944.0,171.8479,171.8479,171.7165,171.8197,1944.0
2021-12-10 12:25:00,183.07,183.22,182.85,182.85,3693.0,171.8103,171.9511,171.6039,171.6039,3693.0
2021-12-10 12:30:00,182.83,182.9,182.68,182.7,14835.0,171.5851,171.6508,171.4443,171.4631,14835.0
2021-12-10 12:35:00,182.76,182.88,182.52,182.52,4038.0,171.5194,171.632,171.2942,171.2942,4038.0
2021-12-10 12:40:00,182.61,182.73,182.55,182.64,3809.0,171.3786,171.4912,171.3223,171.4068,3809.0
2021-12-10 12:45:00,182.63,183.06,182.61,182.98,3226.0,171.3974,171.8009,171.3786,171.7259,3226.0
2021-12-10 12:50:00,182.99,183.08,182.97,183.05,3625.0,171.7352,171.8197,171.7165,171.7916,3625.0
2021-12-10 12:55:00,183.01,183.13,182.99,183.01,5209.0,171.754,171.8666,171.7352,171.754,5209.0
2021-12-10 13:00:00,183.05,183.17,182.87,183.03,10281.0,171.7916,171.9042,171.6226,171.7728,10281.0
2021-12-10 13:05:00,182.97,183.21,182.91,183.08,4978.0,171.7165,171.9417,171.6602,171.8197,4978.0
2021-12-10 13:10:00,183.05,183.09,182.97,182.97,4768.0,171.7916,171.8291,171.7165,171.7165,4768.0
2021-12-10 13:15:00,182.94,183.09,182.83,182.98,7236.0,171.6883,171.8291,171.5851,171.7259,7236.0
2021-12-10 13:20:00,182.9,183.01,182.78,182.81,3832.0,171.6508,171.754,171.5382,171.5663,3832.0
2021-12-10 13:25:00,182.86,183.09,182.74,183.0,4621.0,171.6132,171.8291,171.5006,171.7446,4621.0
2021-12-10 13:30:00,182.98,182.98,182.77,182.84,7411.0,171.7259,171.7259,171.5288,171.5945,7411.0
2021-12-10 13:35:00,182.85,182.89,182.52,182.74,8037.0,171.6039,171.6414,171.2942,171.5006,8037.0
2021-12-10 13:40:00,182.73,182.78,182.59,182.7,4192.0,171.4912,171.5382,171.3599,171.4631,4192.0
2021-12-10 13:45:00,182.73,182.76,182.48,182.57,8275.0,171.4912,171.5194,171.2566,171.3411,8275.0
2021-12-10 13:50:00,182.57,182.79,182.57,182.78,14951.0,171.3411,171.5475,171.3411,171.5382,14951.0
2021-12-10 13:55:00,182.76,182.79,182.61,182.74,17126.0,171.5194,171.5475,171.3786,171.5006,17126.0
2021-12-10 14:00:00,182.69,182.85,182.66,182.76,9265.0,171.4537,171.6039,171.4255,171.5194,9265.0
2021-12-10 14:05:00,182.79,182.8,182.44,182.47,9549.0,171.5475,171.5569,171.2191,171.2472,9549.0
2021-12-10 14:10:00,182.5,182.58,182.46,182.49,10826.0,171.2754,171.3505,171.2378,171.266,10826.0
2021-12-10 14:15:00,182.49,182.72,182.49,182.69,8382.0,171.266,171.4819,171.266,171.4537,8382.0
2021-12-10 14:20:00,182.72,182.75,182.49,182.52,8894.0,171.4819,171.51,171.266,171.2942,8894.0
2021-12-10 14:25:00,182.51,182.61,182.33,182.58,21280.0,171.2848,171.3786,171.1158,171.3505,21280.0
2021-12-10 14:30:00,182.65,182.84,182.34,182.38,11509.0,171.4162,171.5945,171.1252,171.1628,11509.0
2021-12-10 14:35:00,182.38,182.59,182.38,182.58,11378.0,171.1628,171.3599,171.1628,171.3505,11378.0
2021-12-10 14:40:00,182.58,182.62,182.5,182.52,5905.0,171.3505,171.388,171.2754,171.2942,5905.0
2021-12-10 14:45:00,182.53,182.64,182.52,182.58,6921.0,171.3035,171.4068,171.2942,171.3505,6921.0
2021-12-10 14:50:00,182.56,182.6,182.43,182.44,6349.0,171.3317,171.3692,171.2097,171.2191,6349.0
2021-12-10 14:55:00,182.44,182.49,182.34,182.41,10952.0,171.2191,171.266,171.1252,171.1909,10952.0
2021-12-10 15:00:00,182.38,182.51,182.23,182.29,11754.0,171.1628,171.2848,171.022,171.0783,11754.0
2021-12-10 15:05:00,182.25,182.59,182.17,182.54,9844.0,171.0408,171.3599,170.9657,171.3129,9844.0
2021-12-10 15:10:00,182.53,182.58,182.42,182.48,10388.0,171.3035,171.3505,171.2003,171.2566,10388.0
2021-12-10 15:15:00,182.45,182.63,182.45,182.51,21357.0,171.2285,171.3974,171.2285,171.2848,21357.0
2021-12-10 15:20:00,182.5,182.66,182.41,182.65,11047.0,171.2754,171.4255,171.1909,171.4162,11047.0
2021-12-10 15:25:00,182.65,182.69,182.52,182.57,14494.0,171.4162,171.4537,171.2942,171.3411,14494.0
2021-12-10 15:30:00,182.58,182.87,182.48,182.87,18989.0,171.3505,171.6226,171.2566,171.6226,18989.0
2021-12-10 15:35:00,182.88,182.97,182.71,182.77,14858.0,171.632,171.7165,171.4725,171.5288,14858.0
2021-12-10 15:40:00,182.77,182.96,182.77,182.8,17318.0,171.5288,171.7071,171.5288,171.5569,17318.0
2021-12-10 15:45:00,182.86,182.95,182.76,182.81,18637.0,171.6132,171.6977,171.5194,171.5663,18637.0
2021-12-10 15:50:00,182.81,183.16,182.77,183.13,51622.0,171.5663,171.8948,171.5288,171.8666,51622.0
2021-12-10 15:55:00,183.11,183.59,182.94,183.46,150784.0,171.8479,172.2983,171.6883,172.1763,150784.0
2021-12-13 09:30:00,183.58,184.45,183.22,183.22,30783.0,172.289,173.1055,171.9511,171.9511,30783.0
2021-12-13 09:35:00,183.38,184.66,183.21,183.69,14319.0,172.1013,173.3025,171.9417,172.3922,14319.0
2021-12-13 09:40:00,183.7,184.11,183.03,183.03,13681.0,172.4016,172.7864,171.7728,171.7728,13681.0
2021-12-13 09:45:00,183.02,183.25,182.59,182.9,14536.0,171.7634,171.9793,171.3599,171.6508,14536.0
2021-12-13 09:50:00,182.89,182.89,182.08,182.53,9188.0,171.6414,171.6414,170.8812,171.3035,9188.0
2021-12-13 09:55:00,182.45,182.58,182.01,182.27,10063.0,171.2285,171.3505,170.8155,171.0595,10063.0
2021-12-13 10:00:00,182.27,182.27,181.56,181.56,22007.0,171.0595,171.0595,170.3932,170.3932,22007.0
2021-12-13 10:05:00,181.68,181.92,181.16,181.27,17402.0,170.5058,170.7311,170.0178,170.121,17402.0
2021-12-13 10:10:00,181.24,181.63,181.14,181.3,11540.0,170.0929,170.4589,169.999,170.1492,11540.0
2021-12-13 10:15:00,181.15,181.31,180.91,181.02,7156.0,170.0084,170.1586,169.7832,169.8864,7156.0
2021-12-13 10:20:00,180.97,181.07,180.39,180.57,9228.0,169.8395,169.9333,169.2952,169.4641,9228.0
2021-12-13 10:25:00,180.61,180.92,180.48,180.92,7728.0,169.5016,169.7926,169.3796,169.7926,7728.0
2021-12-13 10:30:00,180.98,181.21,180.68,181.21,14146.0,169.8489,170.0647,169.5673,170.0647,14146.0
2021-12-13 10:35:00,181.27,181.43,180.82,180.83,12004.0,170.121,170.2712,169.6987,169.7081,12004.0
2021-12-13 10:40:00,180.83,181.28,180.76,181.28,11149.0,169.7081,170.1304,169.6424,170.1304,11149.0
2021-12-13 10:45:00,181.25,181.25,180.87,180.87,6207.0,170.1023,170.1023,169.7456,169.7456,6207.0
2021-12-13 10:50:00,180.97,181.21,180.51,180.66,6469.0,169.8395,170.0647,169.4078,169.5486,6469.0
2021-12-13 10:55:00,180.66,180.71,180.22,180.65,12982.0,169.5486,169.5955,169.1356,169.5392,12982.0
2021-12-13 11:00:00,180.61,180.63,180.2,180.37,61444.0,169.5016,169.5204,169.1168,169.2764,61444.0
2021-12-13 11:05:00,180.36,180.74,180.25,180.27,16711.0,169.267,169.6236,169.1638,169.1825,16711.0
2021-12-13 11:10:00,180.25,180.36,179.95,180.05,25506.0,169.1638,169.267,168.8822,168.9761,25506.0
2021-12-13 11:15:00,179.96,180.18,179.71,179.71,13589.0,168.8916,169.0981,168.657,168.657,13589.0
2021-12-13 11:20:00,179.7,179.84,179.35,179.56,13888.0,168.6476,168.779,168.3191,168.5162,13888.0
2021-12-13 11:25:00,179.57,179.68,179.4,179.45,10671.0,168.5256,168.6288,168.3661,168.413,10671.0
2021-12-13 11:30:00,179.45,179.64,179.16,179.16,16134.0,168.413,168.5913,168.1408,168.1408,16134.0
2021-12-13 11:35:00,179.25,179.35,178.92,179.0,32879.0,168.2253,168.3191,167.9156,167.9907,32879.0
2021-12-13 11:40:00,179.0,179.25,178.9,179.0,17983.0,167.9907,168.2253,167.8968,167.9907,17983.0
2021-12-13 11:45:00,178.92,179.07,178.78,178.91,14285.0,167.9156,168.0563,167.7842,167.9062,14285.0
2021-12-13 11:50:00,178.9,179.29,178.86,179.09,49517.0,167.8968,168.2628,167.8593,168.0751,49517.0
2021-12-13 11:55:00,179.08,179.24,179.04,179.2,19284.0,168.0657,168.2159,168.0282,168.1784,19284.0
2021-12-13 12:00:00,179.23,179.35,179.1,179.35,16679.0,168.2065,168.3191,168.0845,168.3191,16679.0
2021-12-13 12:05:00,179.24,179.55,179.22,179.55,9248.0,168.2159,168.5068,168.1971,168.5068,9248.0
2021-12-13 12:10:00,179.57,179.83,179.49,179.79,11912.0,168.5256,168.7696,168.4505,168.7321,11912.0
2021-12-13 12:15:00,179.82,179.9,179.72,179.74,27665.0,168.7602,168.8353,168.6664,168.6851,27665.0
2021-12-13 12:20:00,179.73,179.95,179.73,179.9,15612.0,168.6758,168.8822,168.6758,168.8353,15612.0
2021-12-13 12:25:00,179.89,179.93,179.72,179.83,23377.0,168.8259,168.8635,168.6664,168.7696,23377.0
2021-12-13 12:30:00,179.81,180.01,179.7,179.98,24267.0,168.7508,168.9385,168.6476,168.9104,24267.0
2021-12-13 12:35:00,180.06,180.33,179.92,180.25,6239.0,168.9855,169.2389,168.8541,169.1638,6239.0
2021-12-13 12:40:00,180.24,180.24,179.92,180.12,6091.0,169.1544,169.1544,168.8541,169.0418,6091.0
2021-12-13 12:45:00,180.06,180.16,179.96,180.06,13843.0,168.9855,169.0793,168.8916,168.9855,13843.0
2021-12-13 12:50:00,180.13,180.23,180.03,180.09,9394.0,169.0512,169.145,168.9573,169.0136,9394.0
2021-12-13 12:55:00,180.12,180.12,179.85,179.97,10503.0,169.0418,169.0418,168.7884,168.901,10503.0
2021-12-13 13:00:00,180.0,180.0,179.66,179.72,14933.0,168.9291,168.9291,168.6101,168.6664,14933.0
2021-12-13 13:05:00,179.7,179.88,179.6,179.87,8691.0,168.6476,168.8165,168.5537,168.8071,8691.0
2021-12-13 13:10:00,179.91,179.94,179.78,179.79,9091.0,168.8447,168.8728,168.7227,168.7321,9091.0
2021-12-13 13:15:00,179.82,179.82,179.54,179.68,25718.0,168.7602,168.7602,168.4974,168.6288,25718.0
2021-12-13 13:20:00,179.62,179.77,179.47,179.72,20518.0,168.5725,168.7133,168.4317,168.6664,20518.0
2021-12-13 13:25:00,179.73,179.78,179.46,179.47,10071.0,168.6758,168.7227,168.4224,168.4317,10071.0
2021-12-13 13:30:00,179.49,179.51,179.12,179.12,12073.0,168.4505,168.4693,168.1033,168.1033,12073.0
2021-12-13 13:35:00,179.12,179.32,179.06,179.25,11450.0,168.1033,168.291,168.047,168.2253,11450.0
2021-12-13 13:40:00,179.28,179.73,179.28,179.63,7173.0,168.2534,168.6758,168.2534,168.5819,7173.0
2021-12-13 13:45:00,179.63,179.65,179.33,179.4,10053.0,168.5819,168.6007,168.3004,168.3661,10053.0
2021-12-13 13:50:00,179.42,179.45,179.17,179.38,18149.0,168.3848,168.413,168.1502,168.3473,18149.0
2021-12-13 13:55:00,179.39,179.42,179.2,179.23,16352.0,168.3567,168.3848,168.1784,168.2065,16352.0
2021-12-13 14:00:00,179.25,179.3,179.02,179.07,13385.0,168.2253,168.2722,168.0094,168.0563,13385.0
2021-12-13 14:05:00,179.11,179.33,179.08,179.24,12708.0,168.0939,168.3004,168.0657,168.2159,12708.0
2021-12-13 14:10:00,179.25,179.34,179.12,179.17,6959.0,168.2253,168.3097,168.1033,168.1502,6959.0
2021-12-13 14:15:00,179.18,179.18,178.8,178.94,11799.0,168.1596,168.1596,167.803,167.9343,11799.0
2021-12-13 14:20:00,178.96,179.26,178.94,179.16,13087.0,167.9531,168.2347,167.9343,168.1408,13087.0
2021-12-13 14:25:00,179.15,179.15,178.8,179.08,11803.0,168.1314,168.1314,167.803,168.0657,11803.0
2021-12-13 14:30:00,179.19,179.36,179.0,179.32,10521.0,168.169,168.3285,167.9907,168.291,10521.0
2021-12-13 14:35:00,179.31,179.34,179.14,179.23,22580.0,168.2816,168.3097,168.122,168.2065,22580.0
2021-12-13 14:40:00,179.25,179.28,179.0,179.12,17857.0,168.2253,168.2534,167.9907,168.1033,17857.0
2021-12-13 14:45:00,179.09,179.32,179.09,179.25,16390.0,168.0751,168.291,168.0751,168.2253,16390.0
2021-12-13 14:50:00,179.25,179.28,179.09,179.26,5537.0,168.2253,168.2534,168.0751,168.2347,5537.0
2021-12-13 14:55:00,179.29,179.35,178.96,179.33,17300.0,168.2628,168.3191,167.9531,168.3004,17300.0
2021-12-13 15:00:00,179.36,179.45,179.22,179.41,21322.0,168.3285,168.413,168.1971,168.3754,21322.0
2021-12-13 15:05:00,179.45,179.46,179.18,179.21,11617.0,168.413,168.4224,168.1596,168.1877,11617.0
2021-12-13 15:10:00,179.2,179.49,179.2,179.45,33394.0,168.1784,168.4505,168.1784,168.413,33394.0
2021-12-13 15:15:00,179.5,179.65,179.26,179.41,9565.0,168.4599,168.6007,168.2347,168.3754,9565.0
2021-12-13 15:20:00,179.46,179.55,179.13,179.33,16031.0,168.4224,168.5068,168.1127,168.3004,16031.0
2021-12-13 15:25:00,179.38,179.67,179.32,179.57,15351.0,168.3473,168.6194,168.291,168.5256,15351.0
2021-12-13 15:30:00,179.51,179.78,179.49,179.6,14961.0,168.4693,168.7227,168.4505,168.5537,14961.0
2021-12-13 15:35:00,179.61,179.96,179.59,179.74,22809.0,168.5631,168.8916,168.5444,168.6851,22809.0
2021-12-13 15:40:00,179.74,179.9,179.63,179.83,32424.0,168.6851,168.8353,168.5819,168.7696,32424.0
2021-12-13 15:45:00,179.84,179.93,179.68,179.75,45998.0,168.779,168.8635,168.6288,168.6945,45998.0
2021-12-13 15:50:00,179.62,179.63,178.56,178.67,77880.0,168.5725,168.5819,167.5777,167.6809,77880.0
2021-12-13 15:55:00,178.71,178.95,178.22,178.5,184734.0,167.7185,167.9437,167.2586,167.5214,184734.0
2021-12-14 09:30:00,176.95,177.69,176.17,176.35,73338.0,166.0667,166.7612,165.3347,165.5036,73338.0
2021-12-14 09:35:00,176.21,177.2,176.16,176.56,43484.0,165.3723,166.3014,165.3253,165.7007,43484.0
2021-12-14 09:40:00,176.63,177.4,176.56,177.34,52012.0,165.7664,166.4891,165.7007,166.4328,52012.0
2021-12-14 09:45:00,177.61,178.08,177.6,177.67,32885.0,166.6861,167.1272,166.6768,166.7425,32885.0
2021-12-14 09:50:00,177.8,177.83,177.31,177.4,39581.0,166.8645,166.8926,166.4046,166.4891,39581.0
2021-12-14 09:55:00,177.35,177.62,177.19,177.47,34870.0,166.4421,166.6955,166.292,166.5548,34870.0
2021-12-14 10:00:00,177.4,177.66,177.2,177.25,82318.0,166.4891,166.7331,166.3014,166.3483,82318.0
2021-12-14 10:05:00,177.31,177.93,177.21,177.51,43553.0,166.4046,166.9865,166.3107,166.5923,43553.0
2021-12-14 10:10:00,177.47,177.59,177.04,177.34,23162.0,166.5548,166.6674,166.1512,166.4328,23162.0
2021-12-14 10:15:00,177.32,177.43,177.08,177.16,24110.0,166.414,166.5172,166.1887,166.2638,24110.0
2021-12-14 10:20:00,177.15,177.69,177.05,177.67,45618.0,166.2544,166.7612,166.1606,166.7425,45618.0
2021-12-14 10:25:00,177.62,178.24,177.62,177.71,15105.0,166.6955,167.2774,166.6955,166.78,15105.0
2021-12-14 10:30:00,177.69,177.73,176.68,177.0,28369.0,166.7612,166.7988,165.8133,166.1137,28369.0
2021-12-14 10:35:00,176.89,177.22,176.46,176.46,13541.0,166.0104,166.3201,165.6069,165.6069,13541.0
2021-12-14 10:40:00,176.5,176.6,176.02,176.22,26764.0,165.6444,165.7383,165.1939,165.3816,26764.0
2021-12-14 10:45:00,176.32,176.44,175.76,175.81,23789.0,165.4755,165.5881,164.9499,164.9969,23789.0
2021-12-14 10:50:00,175.84,175.85,175.18,175.24,31574.0,165.025,165.0344,164.4056,164.4619,31574.0
2021-12-14 10:55:00,175.29,175.36,174.65,174.71,88650.0,164.5088,164.5745,163.9082,163.9645,88650.0
2021-12-14 11:00:00,174.69,175.02,174.58,174.91,29599.0,163.9457,164.2554,163.8425,164.1522,29599.0
2021-12-14 11:05:00,174.95,175.13,174.5,174.75,29564.0,164.1897,164.3587,163.7674,164.002,29564.0
2021-12-14 11:10:00,174.81,175.03,174.47,174.48,27439.0,164.0584,164.2648,163.7393,163.7487,27439.0
2021-12-14 11:15:00,174.49,175.01,174.4,174.46,35742.0,163.758,164.2461,163.6736,163.7299,35742.0
2021-12-14 11:20:00,174.45,174.59,174.06,174.11,28944.0,163.7205,163.8519,163.3545,163.4014,28944.0
2021-12-14 11:25:00,174.08,174.69,174.05,174.55,23515.0,163.3733,163.9457,163.3451,163.8143,23515.0
2021-12-14 11:30:00,174.61,174.76,174.33,174.47,27464.0,163.8707,164.0114,163.6079,163.7393,27464.0
2021-12-14 11:35:00,174.53,174.65,174.23,174.25,21565.0,163.7956,163.9082,163.514,163.5328,21565.0
2021-12-14 11:40:00,174.18,174.52,174.01,174.16,18586.0,163.4671,163.7862,163.3076,163.4483,18586.0
2021-12-14 11:45:00,174.16,174.4,174.06,174.14,28619.0,163.4483,163.6736,163.3545,163.4296,28619.0
2021-12-14 11:50:00,174.17,174.34,173.95,174.02,24392.0,163.4577,163.6173,163.2513,163.3169,24392.0
2021-12-14 11:55:00,174.0,174.22,173.96,174.19,19735.0,163.2982,163.5046,163.2606,163.4765,19735.0
2021-12-14 12:00:00,174.14,174.25,173.99,173.99,15846.0,163.4296,163.5328,163.2888,163.2888,15846.0
2021-12-14 12:05:00,173.92,174.36,173.84,174.23,9582.0,163.2231,163.636,163.148,163.514,9582.0
2021-12-14 12:10:00,174.21,174.25,173.84,173.87,29402.0,163.4953,163.5328,163.148,163.1762,29402.0
2021-12-14 12:15:00,173.88,174.0,173.59,173.97,11209.0,163.1856,163.2982,162.9134,163.27,11209.0
2021-12-14 12:20:00,174.0,174.36,173.93,174.28,6790.0,163.2982,163.636,163.2325,163.561,6790.0
2021-12-14 12:25:00,174.28,174.73,174.23,174.69,29132.0,163.561,163.9833,163.514,163.9457,29132.0
2021-12-14 12:30:00,174.7,174.74,174.27,174.53,12467.0,163.9551,163.9927,163.5516,163.7956,12467.0
2021-12-14 12:35:00,174.57,174.65,174.47,174.5,13100.0,163.8331,163.9082,163.7393,163.7674,13100.0
2021-12-14 12:40:00,174.53,174.53,174.16,174.21,15185.0,163.7956,163.7956,163.4483,163.4953,15185.0
2021-12-14 12:45:00,174.19,174.46,174.18,174.3,10278.0,163.4765,163.7299,163.4671,163.5797,10278.0
2021-12-14 12:50:00,174.38,174.51,174.35,174.47,16094.0,163.6548,163.7768,163.6266,163.7393,16094.0
2021-12-14 12:55:00,174.43,174.46,174.24,174.33,13553.0,163.7017,163.7299,163.5234,163.6079,13553.0
2021-12-14 13:00:00,174.31,174.44,174.0,174.28,13522.0,163.5891,163.7111,163.2982,163.561,13522.0
2021-12-14 13:05:00,174.28,174.55,174.23,174.51,12658.0,163.561,163.8143,163.514,163.7768,12658.0
2021-12-14 13:10:00,174.51,174.65,174.35,174.47,20721.0,163.7768,163.9082,163.6266,163.7393,20721.0
2021-12-14 13:15:00,174.5,174.51,174.2,174.29,8979.0,163.7674,163.7768,163.4859,163.5703,8979.0
2021-12-14 13:20:00,174.26,174.39,174.26,174.28,7920.0,163.5422,163.6642,163.5422,163.561,7920.0
2021-12-14 13:25:00,174.35,174.53,174.24,174.51,18019.0,163.6266,163.7956,163.5234,163.7768,18019.0
2021-12-14 13:30:00,174.51,174.54,174.27,174.41,12582.0,163.7768,163.805,163.5516,163.683,12582.0
2021-12-14 13:35:00,174.4,174.9,174.4,174.88,11441.0,163.6736,164.1428,163.6736,164.1241,11441.0
2021-12-14 13:40:00,174.9,174.9,174.49,174.51,7936.0,164.1428,164.1428,163.758,163.7768,7936.0
2021-12-14 13:45:00,174.52,174.72,174.51,174.63,6902.0,163.7862,163.9739,163.7768,163.8894,6902.0
2021-12-14 13:50:00,174.71,175.0,174.65,174.99,32587.0,163.9645,164.2367,163.9082,164.2273,32587.0
2021-12-14 13:55:00,174.99,175.08,174.91,175.0,8986.0,164.2273,164.3118,164.1522,164.2367,8986.0
2021-12-14 14:00:00,174.97,175.0,174.64,174.89,12639.0,164.2085,164.2367,163.8988,164.1334,12639.0
2021-12-14 14:05:00,174.85,175.37,174.85,175.33,24502.0,164.0959,164.5839,164.0959,164.5464,24502.0
2021-12-14 14:10:00,175.4,175.47,175.07,175.07,13361.0,164.6121,164.6778,164.3024,164.3024,13361.0
2021-12-14 14:15:00,175.12,175.17,174.81,174.98,17076.0,164.3493,164.3962,164.0584,164.2179,17076.0
2021-12-14 14:20:00,175.1,175.23,174.88,175.23,32131.0,164.3305,164.4525,164.1241,164.4525,32131.0
2021-12-14 14:25:00,175.23,175.32,174.97,174.97,8067.0,164.4525,164.537,164.2085,164.2085,8067.0
2021-12-14 14:30:00,175.01,175.48,174.99,175.41,16977.0,164.2461,164.6871,164.2273,164.6215,16977.0
2021-12-14 14:35:00,175.39,175.56,175.3,175.46,10413.0,164.6027,164.7622,164.5182,164.6684,10413.0
2021-12-14 14:40:00,175.48,175.82,175.38,175.79,15972.0,164.6871,165.0062,164.5933,164.9781,15972.0
2021-12-14 14:45:00,175.75,175.86,175.52,175.52,12916.0,164.9405,165.0438,164.7247,164.7247,12916.0
2021-12-14 14:50:00,175.55,175.64,175.42,175.64,10205.0,164.7528,164.8373,164.6308,164.8373,10205.0
2021-12-14 14:55:00,175.66,175.86,175.53,175.69,9617.0,164.8561,165.0438,164.7341,164.8842,9617.0
2021-12-14 15:00:00,175.69,176.07,175.69,175.95,37433.0,164.8842,165.2409,164.8842,165.1282,37433.0
2021-12-14 15:05:00,175.94,175.99,175.76,175.97,9932.0,165.1189,165.1658,164.9499,165.147,9932.0
2021-12-14 15:10:00,175.93,176.06,175.64,175.74,15378.0,165.1095,165.2315,164.8373,164.9312,15378.0
2021-12-14 15:15:00,175.77,176.07,175.74,176.06,18863.0,164.9593,165.2409,164.9312,165.2315,18863.0
2021-12-14 15:20:00,176.02,176.23,175.95,176.21,11322.0,165.1939,165.391,165.1282,165.3723,11322.0
2021-12-14 15:25:00,176.25,176.39,176.13,176.39,19988.0,165.4098,165.5412,165.2972,165.5412,19988.0
2021-12-14 15:30:00,176.35,176.64,176.35,176.64,11809.0,165.5036,165.7758,165.5036,165.7758,11809.0
2021-12-14 15:35:00,176.63,176.92,176.52,176.58,19963.0,165.7664,166.0386,165.6632,165.7195,19963.0
2021-12-14 15:40:00,176.55,176.73,176.31,176.34,28399.0,165.6913,165.8603,165.4661,165.4943,28399.0
2021-12-14 15:45:00,176.3,176.46,176.19,176.28,23023.0,165.4567,165.6069,165.3535,165.4379,23023.0
2021-12-14 15:50:00,176.24,176.43,175.87,175.94,42429.0,165.4004,165.5787,165.0532,165.1189,42429.0
2021-12-14 15:55:00,175.91,176.48,175.91,176.28,141228.0,165.0907,165.6256,165.0907,165.4379,141228.0
2021-12-15 09:30:00,177.72,177.93,174.85,175.3,60071.0,166.7894,166.9865,164.0959,164.5182,60071.0
2021-12-15 09:35:00,175.36,175.88,175.19,175.36,15072.0,164.5745,165.0625,164.415,164.5745,15072.0
2021-12-15 09:40:00,175.26,175.37,174.83,174.83,9766.0,164.4807,164.5839,164.0771,164.0771,9766.0
2021-12-15 09:45:00,174.8,175.04,174.29,174.47,9348.0,164.049,164.2742,163.5703,163.7393,9348.0
2021-12-15 09:50:00,174.39,174.6,174.29,174.6,10983.0,163.6642,163.8613,163.5703,163.8613,10983.0
2021-12-15 09:55:00,174.7,175.11,174.63,175.03,7516.0,163.9551,164.3399,163.8894,164.2648,7516.0
2021-12-15 10:00:00,175.07,175.61,174.84,175.32,25929.0,164.3024,164.8092,164.0865,164.537,25929.0
2021-12-15 10:05:00,175.39,175.61,175.05,175.05,13258.0,164.6027,164.8092,164.2836,164.2836,13258.0
2021-12-15 10:10:00,175.06,175.36,174.7,174.97,15060.0,164.293,164.5745,163.9551,164.2085,15060.0
2021-12-15 10:15:00,175.04,175.42,174.87,175.05,12635.0,164.2742,164.6308,164.1147,164.2836,12635.0
2021-12-15 10:20:00,175.05,175.51,175.05,175.27,11832.0,164.2836,164.7153,164.2836,164.4901,11832.0
2021-12-15 10:25:00,175.38,175.47,175.24,175.33,12508.0,164.5933,164.6778,164.4619,164.5464,12508.0
2021-12-15 10:30:00,175.33,175.88,175.28,175.84,16126.0,164.5464,165.0625,164.4995,165.025,16126.0
2021-12-15 10:35:00,175.84,176.22,175.82,176.22,13733.0,165.025,165.3816,165.0062,165.3816,13733.0
2021-12-15 10:40:00,176.18,176.5,176.11,176.17,16901.0,165.3441,165.6444,165.2784,165.3347,16901.0
2021-12-15 10:45:00,176.22,176.32,175.89,175.9,12409.0,165.3816,165.4755,165.0719,165.0813,12409.0
2021-12-15 10:50:00,175.91,175.98,175.65,175.66,10150.0,165.0907,165.1564,164.8467,164.8561,10150.0
2021-12-15 10:55:00,175.6,175.83,175.51,175.74,14672.0,164.7998,165.0156,164.7153,164.9312,14672.0
2021-12-15 11:00:00,175.74,176.25,175.68,176.2,10029.0,164.9312,165.4098,164.8748,165.3629,10029.0
2021-12-15 11:05:00,176.19,176.23,175.79,175.79,12267.0,165.3535,165.391,164.9781,164.9781,12267.0
2021-12-15 11:10:00,175.72,175.77,175.4,175.47,8094.0,164.9124,164.9593,164.6121,164.6778,8094.0
2021-12-15 11:15:00,175.51,175.55,175.25,175.25,10268.0,164.7153,164.7528,164.4713,164.4713,10268.0
2021-12-15 11:20:00,175.32,175.47,175.29,175.35,4526.0,164.537,164.6778,164.5088,164.5651,4526.0
2021-12-15 11:25:00,175.4,175.45,175.1,175.1,8441.0,164.6121,164.659,164.3305,164.3305,8441.0
2021-12-15 11:30:00,175.15,175.15,174.78,174.93,9785.0,164.3774,164.3774,164.0302,164.171,9785.0
2021-12-15 11:35:00,174.98,175.04,174.83,174.94,10443.0,164.2179,164.2742,164.0771,164.1804,10443.0
2021-12-15 11:40:00,174.88,175.01,174.72,174.95,20464.0,164.1241,164.2461,163.9739,164.1897,20464.0
2021-12-15 11:45:00,175.01,175.08,174.82,175.0,8254.0,164.2461,164.3118,164.0677,164.2367,8254.0
2021-12-15 11:50:00,175.01,175.18,174.86,175.06,5673.0,164.2461,164.4056,164.1053,164.293,5673.0
2021-12-15 11:55:00,175.05,175.05,174.73,174.89,9518.0,164.2836,164.2836,163.9833,164.1334,9518.0
2021-12-15 12:00:00,174.85,175.18,174.8,175.04,7370.0,164.0959,164.4056,164.049,164.2742,7370.0
2021-12-15 12:05:00,175.07,175.07,174.61,174.75,8948.0,164.3024,164.3024,163.8707,164.002,8948.0
2021-12-15 12:10:00,174.78,174.88,174.64,174.64,8091.0,164.0302,164.1241,163.8988,163.8988,8091.0
2021-12-15 12:15:00,174.55,174.63,174.24,174.24,9380.0,163.8143,163.8894,163.5234,163.5234,9380.0
2021-12-15 12:20:00,174.27,174.29,174.16,174.16,6937.0,163.5516,163.5703,163.4483,163.4483,6937.0
2021-12-15 12:25:00,174.2,174.82,174.16,174.82,9285.0,163.4859,164.0677,163.4483,164.0677,9285.0
2021-12-15 12:30:00,174.66,174.83,174.63,174.73,10928.0,163.9176,164.0771,163.8894,163.9833,10928.0
2021-12-15 12:35:00,174.75,174.77,174.42,174.42,4348.0,164.002,164.0208,163.6923,163.6923,4348.0
2021-12-15 12:40:00,174.36,174.42,174.21,174.27,12117.0,163.636,163.6923,163.4953,163.5516,12117.0
2021-12-15 12:45:00,174.26,174.41,174.22,174.32,9553.0,163.5422,163.683,163.5046,163.5985,9553.0
2021-12-15 12:50:00,174.34,174.62,174.33,174.52,6291.0,163.6173,163.88,163.6079,163.7862,6291.0
2021-12-15 12:55:00,174.55,174.68,174.46,174.64,8783.0,163.8143,163.9364,163.7299,163.8988,8783.0
2021-12-15 13:00:00,174.57,174.85,174.57,174.67,5563.0,163.8331,164.0959,163.8331,163.927,5563.0
2021-12-15 13:05:00,174.72,175.04,174.7,175.02,5758.0,163.9739,164.2742,163.9551,164.2554,5758.0
2021-12-15 13:10:00,175.02,175.04,174.81,174.89,8634.0,164.2554,164.2742,164.0584,164.1334,8634.0
2021-12-15 13:15:00,174.85,174.96,174.8,174.92,3600.0,164.0959,164.1991,164.049,164.1616,3600.0
2021-12-15 13:20:00,174.88,174.89,174.74,174.74,5363.0,164.1241,164.1334,163.9927,163.9927,5363.0
2021-12-15 13:25:00,174.76,174.91,174.71,174.73,5275.0,164.0114,164.1522,163.9645,163.9833,5275.0
2021-12-15 13:30:00,174.68,175.03,174.67,174.93,7962.0,163.9364,164.2648,163.927,164.171,7962.0
2021-12-15 13:35:00,174.94,174.97,174.78,174.87,9433.0,164.1804,164.2085,164.0302,164.1147,9433.0
2021-12-15 13:40:00,174.78,174.92,174.75,174.79,12870.0,164.0302,164.1616,164.002,164.0396,12870.0
2021-12-15 13:45:00,174.8,174.81,174.55,174.6,11655.0,164.049,164.0584,163.8143,163.8613,11655.0
2021-12-15 13:50:00,174.56,174.7,174.49,174.7,11775.0,163.8237,163.9551,163.758,163.9551,11775.0
2021-12-15 13:55:00,174.71,174.91,174.61,174.81,21804.0,163.9645,164.1522,163.8707,164.0584,21804.0
2021-12-15 14:00:00,174.82,175.57,174.14,175.44,36572.0,164.0677,164.7716,163.4296,164.6496,36572.0
2021-12-15 14:05:00,175.47,175.94,175.3,175.56,45049.0,164.6778,165.1189,164.5182,164.7622,45049.0
2021-12-15 14:10:00,175.59,175.96,175.43,175.77,113116.0,164.7904,165.1376,164.6402,164.9593,113116.0
2021-12-15 14:15:00,175.73,175.86,175.44,175.73,41893.0,164.9218,165.0438,164.6496,164.9218,41893.0
2021-12-15 14:20:00,175.69,175.74,175.04,175.1,25891.0,164.8842,164.9312,164.2742,164.3305,25891.0
2021-12-15 14:25:00,175.06,175.08,174.23,174.46,23766.0,164.293,164.3118,163.514,163.7299,23766.0
2021-12-15 14:30:00,174.44,174.78,174.26,174.63,19735.0,163.7111,164.0302,163.5422,163.8894,19735.0
2021-12-15 14:35:00,174.64,175.2,174.41,175.17,59652.0,163.8988,164.4244,163.683,164.3962,59652.0
2021-12-15 14:40:00,175.14,175.55,174.85,174.92,28401.0,164.3681,164.7528,164.0959,164.1616,28401.0
2021-12-15 14:45:00,174.92,175.39,174.92,175.15,16225.0,164.1616,164.6027,164.1616,164.3774,16225.0
2021-12-15 14:50:00,175.06,175.45,174.86,175.41,34910.0,164.293,164.659,164.1053,164.6215,34910.0
2021-12-15 14:55:00,175.21,175.49,174.94,175.06,19297.0,164.4338,164.6965,164.1804,164.293,19297.0
2021-12-15 15:00:00,175.15,175.83,174.99,175.78,18552.0,164.3774,165.0156,164.2273,164.9687,18552.0
2021-12-15 15:05:00,175.7,176.44,175.61,176.43,33596.0,164.8936,165.5881,164.8092,165.5787,33596.0
2021-12-15 15:10:00,176.38,176.97,176.35,176.97,10923.0,165.5318,166.0855,165.5036,166.0855,10923.0
2021-12-15 15:15:00,177.05,177.96,177.05,177.92,19298.0,166.1606,167.0146,166.1606,166.9771,19298.0
2021-12-15 15:20:00,177.96,178.49,177.78,178.03,33090.0,167.0146,167.512,166.8457,167.0803,33090.0
2021-12-15 15:25:00,178.0,178.31,177.74,178.13,37251.0,167.0522,167.3431,166.8081,167.1742,37251.0
2021-12-15 15:30:00,178.14,178.52,177.87,178.41,52466.0,167.1835,167.5402,166.9302,167.4369,52466.0
2021-12-15 15:35:00,178.44,178.89,178.22,178.89,54350.0,167.4651,167.8874,167.2586,167.8874,54350.0
2021-12-15 15:40:00,178.91,178.94,177.82,177.89,52825.0,167.9062,167.9343,166.8832,166.9489,52825.0
2021-12-15 15:45:00,177.91,178.23,177.67,177.89,59434.0,166.9677,167.268,166.7425,166.9489,59434.0
2021-12-15 15:50:00,177.87,178.79,177.87,178.69,117383.0,166.9302,167.7936,166.9302,167.6997,117383.0
2021-12-15 15:55:00,178.66,179.68,178.66,179.43,258077.0,167.6716,168.6288,167.6716,168.3942,258077.0
2021-12-16 09:30:00,179.96,180.8,178.69,178.7,64458.0,168.8916,169.6799,167.6997,167.7091,64458.0
2021-12-16 09:35:00,178.85,179.5,178.25,178.5,10215.0,167.8499,168.4599,167.2868,167.5214,10215.0
2021-12-16 09:40:00,178.5,178.76,177.53,178.04,20227.0,167.5214,167.7654,166.6111,167.0897,20227.0
2021-12-16 09:45:00,178.25,178.9,177.94,178.88,25579.0,167.2868,167.8968,166.9958,167.878,25579.0
2021-12-16 09:50:00,179.05,179.1,177.91,178.56,34670.0,168.0376,168.0845,166.9677,167.5777,34670.0
2021-12-16 09:55:00,178.7,178.75,178.28,178.4,30037.0,167.7091,167.756,167.3149,167.4276,30037.0
2021-12-16 10:00:00,178.36,178.48,177.8,178.19,30904.0,167.39,167.5026,166.8645,167.2305,30904.0
2021-12-16 10:05:00,178.3,178.44,177.28,177.28,14543.0,167.3337,167.4651,166.3764,166.3764,14543.0
2021-12-16 10:10:00,177.43,178.02,177.11,177.19,31260.0,166.5172,167.0709,166.2169,166.292,31260.0
2021-12-16 10:15:00,177.14,177.4,176.89,177.32,12730.0,166.2451,166.4891,166.0104,166.414,12730.0
2021-12-16 10:20:00,177.5,177.55,177.06,177.12,23475.0,166.5829,166.6298,166.17,166.2263,23475.0
2021-12-16 10:25:00,177.02,177.92,176.91,177.7,25132.0,166.1324,166.9771,166.0292,166.7706,25132.0
2021-12-16 10:30:00,177.66,178.04,177.37,177.53,47309.0,166.7331,167.0897,166.4609,166.6111,47309.0
2021-12-16 10:35:00,177.53,177.67,176.98,177.03,21648.0,166.6111,166.7425,166.0949,166.1418,21648.0
2021-12-16 10:40:00,177.04,177.24,176.53,176.6,31305.0,166.1512,166.3389,165.6726,165.7383,31305.0
2021-12-16 10:45:00,176.72,176.86,176.41,176.83,12091.0,165.8509,165.9823,165.5599,165.9541,12091.0
2021-12-16 10:50:00,176.77,176.85,176.56,176.56,16140.0,165.8978,165.9729,165.7007,165.7007,16140.0
2021-12-16 10:55:00,176.68,176.72,176.22,176.45,9024.0,165.8133,165.8509,165.3816,165.5975,9024.0
2021-12-16 11:00:00,176.57,176.68,175.75,175.82,14166.0,165.7101,165.8133,164.9405,165.0062,14166.0
2021-12-16 11:05:00,175.81,176.06,175.61,175.81,30159.0,164.9969,165.2315,164.8092,164.9969,30159.0
2021-12-16 11:10:00,175.71,175.71,175.29,175.45,21853.0,164.903,164.903,164.5088,164.659,21853.0
2021-12-16 11:15:00,175.5,175.76,175.4,175.64,15485.0,164.7059,164.9499,164.6121,164.8373,15485.0
2021-12-16 11:20:00,175.68,175.82,175.37,175.43,26059.0,164.8748,165.0062,164.5839,164.6402,26059.0
2021-12-16 11:25:00,175.44,175.65,175.3,175.56,14772.0,164.6496,164.8467,164.5182,164.7622,14772.0
2021-12-16 11:30:00,175.51,175.56,174.83,174.92,15337.0,164.7153,164.7622,164.0771,164.1616,15337.0
2021-12-16 11:35:00,174.98,175.29,174.87,175.14,18448.0,164.2179,164.5088,164.1147,164.3681,18448.0
2021-12-16 11:40:00,175.08,175.2,174.92,175.16,21816.0,164.3118,164.4244,164.1616,164.3868,21816.0
2021-12-16 11:45:00,175.15,175.45,175.06,175.13,37009.0,164.3774,164.659,164.293,164.3587,37009.0
2021-12-16 11:50:00,175.06,175.13,174.76,174.93,14443.0,164.293,164.3587,164.0114,164.171,14443.0
2021-12-16 11:55:00,174.9,174.95,174.37,174.43,15759.0,164.1428,164.1897,163.6454,163.7017,15759.0
2021-12-16 12:00:00,174.42,174.74,174.19,174.25,20013.0,163.6923,163.9927,163.4765,163.5328,20013.0
2021-12-16 12:05:00,174.21,174.21,173.84,174.03,27768.0,163.4953,163.4953,163.148,163.3263,27768.0
2021-12-16 12:10:00,174.0,174.05,173.84,173.96,47954.0,163.2982,163.3451,163.148,163.2606,47954.0
2021-12-16 12:15:00,173.94,174.57,173.93,174.46,39085.0,163.2419,163.8331,163.2325,163.7299,39085.0
2021-12-16 12:20:00,174.53,174.64,173.75,173.75,20400.0,163.7956,163.8988,163.0636,163.0636,20400.0
2021-12-16 12:25:00,173.65,173.97,173.36,173.78,21294.0,162.9697,163.27,162.6975,163.0917,21294.0
2021-12-16 12:30:00,173.84,174.27,173.7,173.94,17439.0,163.148,163.5516,163.0166,163.2419,17439.0
2021-12-16 12:35:00,174.05,174.33,174.05,174.12,47672.0,163.3451,163.6079,163.3451,163.4108,47672.0
2021-12-16 12:40:00,174.12,174.14,173.56,173.86,12550.0,163.4108,163.4296,162.8852,163.1668,12550.0
2021-12-16 12:45:00,173.93,174.05,173.73,173.92,56550.0,163.2325,163.3451,163.0448,163.2231,56550.0
2021-12-16 12:50:00,173.93,174.1,173.64,173.78,12602.0,163.2325,163.392,162.9603,163.0917,12602.0
2021-12-16 12:55:00,173.79,173.79,173.21,173.21,20552.0,163.1011,163.1011,162.5568,162.5568,20552.0
2021-12-16 13:00:00,173.27,173.74,173.27,173.74,51564.0,162.6131,163.0542,162.6131,163.0542,51564.0
2021-12-16 13:05:00,173.77,174.15,173.69,174.11,17870.0,163.0823,163.439,163.0072,163.4014,17870.0
2021-12-16 13:10:00,174.08,174.21,173.88,174.14,14846.0,163.3733,163.4953,163.1856,163.4296,14846.0
2021-12-16 13:15:00,174.17,174.32,174.08,174.28,14684.0,163.4577,163.5985,163.3733,163.561,14684.0
2021-12-16 13:20:00,174.29,174.32,173.91,174.14,13769.0,163.5703,163.5985,163.2137,163.4296,13769.0
2021-12-16 13:25:00,174.17,174.28,173.84,173.96,9667.0,163.4577,163.561,163.148,163.2606,9667.0
2021-12-16 13:30:00,173.94,174.01,173.82,173.83,8704.0,163.2419,163.3076,163.1292,163.1386,8704.0
2021-12-16 13:35:00,173.7,173.79,173.59,173.75,12809.0,163.0166,163.1011,162.9134,163.0636,12809.0
2021-12-16 13:40:00,173.75,173.86,173.63,173.86,17487.0,163.0636,163.1668,162.9509,163.1668,17487.0
2021-12-16 13:45:00,173.94,174.1,173.85,174.06,20865.0,163.2419,163.392,163.1574,163.3545,20865.0
2021-12-16 13:50:00,174.03,174.1,173.5,173.64,12737.0,163.3263,163.392,162.8289,162.9603,12737.0
2021-12-16 13:55:00,173.65,173.65,173.39,173.39,13675.0,162.9697,162.9697,162.7257,162.7257,13675.0
2021-12-16 14:00:00,173.36,173.63,173.35,173.59,14589.0,162.6975,162.9509,162.6882,162.9134,14589.0
2021-12-16 14:05:00,173.56,173.62,173.26,173.26,10798.0,162.8852,162.9415,162.6037,162.6037,10798.0
2021-12-16 14:10:00,173.27,173.37,173.15,173.26,9898.0,162.6131,162.7069,162.5005,162.6037,9898.0
2021-12-16 14:15:00,173.27,173.28,173.0,173.02,18795.0,162.6131,162.6225,162.3597,162.3785,18795.0
2021-12-16 14:20:00,173.02,173.02,172.42,172.43,14579.0,162.3785,162.3785,161.8154,161.8247,14579.0
2021-12-16 14:25:00,172.45,172.78,172.41,172.62,18903.0,161.8435,162.1532,161.806,162.0031,18903.0
2021-12-16 14:30:00,172.59,172.8,172.36,172.41,15307.0,161.9749,162.172,161.759,161.806,15307.0
2021-12-16 14:35:00,172.44,173.0,172.27,172.86,62206.0,161.8341,162.3597,161.6746,162.2283,62206.0
2021-12-16 14:40:00,172.94,173.14,172.8,172.91,9904.0,162.3034,162.4911,162.172,162.2752,9904.0
2021-12-16 14:45:00,172.89,172.89,172.59,172.69,58419.0,162.2564,162.2564,161.9749,162.0687,58419.0
2021-12-16 14:50:00,172.74,172.77,172.47,172.49,32312.0,162.1157,162.1438,161.8623,161.881,32312.0
2021-12-16 14:55:00,172.57,172.83,172.43,172.59,29258.0,161.9561,162.2001,161.8247,161.9749,29258.0
2021-12-16 15:00:00,172.59,173.0,172.4,173.0,20151.0,161.9749,162.3597,161.7966,162.3597,20151.0
2021-12-16 15:05:00,172.99,173.06,172.42,172.42,26139.0,162.3503,162.416,161.8154,161.8154,26139.0
2021-12-16 15:10:00,172.37,172.45,172.16,172.38,13657.0,161.7684,161.8435,161.5713,161.7778,13657.0
2021-12-16 15:15:00,172.33,173.1,172.3,173.01,25431.0,161.7309,162.4535,161.7027,162.3691,25431.0
2021-12-16 15:20:00,173.05,173.14,172.81,173.06,29701.0,162.4066,162.4911,162.1814,162.416,29701.0
2021-12-16 15:25:00,173.03,173.3,172.8,173.01,28793.0,162.3878,162.6412,162.172,162.3691,28793.0
2021-12-16 15:30:00,173.03,173.75,173.02,173.61,81140.0,162.3878,163.0636,162.3785,162.9322,81140.0
2021-12-16 15:35:00,173.56,173.66,173.26,173.64,43770.0,162.8852,162.9791,162.6037,162.9603,43770.0
2021-12-16 15:40:00,173.6,174.0,173.2,173.22,88675.0,162.9228,163.2982,162.5474,162.5661,88675.0
2021-12-16 15:45:00,173.24,173.46,173.04,173.18,90366.0,162.5849,162.7914,162.3972,162.5286,90366.0
2021-12-16 15:50:00,173.21,173.61,172.6,172.65,163261.0,162.5568,162.9322,161.9843,162.0312,163261.0
2021-12-16 15:55:00,172.68,173.02,172.34,172.6,287983.0,162.0594,162.3785,161.7403,161.9843,287983.0
2021-12-17 09:30:00,170.57,171.27,169.56,170.25,570735.0,160.0791,160.7361,159.1313,159.7788,570735.0
2021-12-17 09:35:00,170.42,170.42,169.14,170.0,65620.0,159.9384,159.9384,158.7371,159.5442,65620.0
2021-12-17 09:40:00,170.03,170.13,169.16,169.5,68905.0,159.5724,159.6662,158.7559,159.0749,68905.0
2021-12-17 09:45:00,169.49,170.02,169.29,169.95,94854.0,159.0656,159.563,158.8779,159.4973,94854.0
2021-12-17 09:50:00,169.96,170.22,169.57,170.2,179892.0,159.5067,159.7507,159.1406,159.7319,179892.0
2021-12-17 09:55:00,170.03,170.64,169.9,170.08,85401.0,159.5724,160.1448,159.4503,159.6193,85401.0
2021-12-17 10:00:00,170.03,170.32,169.76,169.99,55230.0,159.5724,159.8445,159.319,159.5348,55230.0
2021-12-17 10:05:00,170.0,170.36,169.73,170.24,74023.0,159.5442,159.8821,159.2908,159.7694,74023.0
2021-12-17 10:10:00,170.24,170.24,169.49,169.5,20424.0,159.7694,159.7694,159.0656,159.0749,20424.0
2021-12-17 10:15:00,169.45,169.76,169.04,169.76,36405.0,159.028,159.319,158.6432,159.319,36405.0
2021-12-17 10:20:00,169.67,169.78,169.3,169.47,35447.0,159.2345,159.3377,158.8872,159.0468,35447.0
2021-12-17 10:25:00,169.5,170.15,169.49,170.15,34386.0,159.0749,159.685,159.0656,159.685,34386.0
2021-12-17 10:30:00,170.06,170.41,169.93,170.24,79161.0,159.6005,159.929,159.4785,159.7694,79161.0
2021-12-17 10:35:00,170.33,170.61,170.13,170.33,44495.0,159.8539,160.1167,159.6662,159.8539,44495.0
2021-12-17 10:40:00,170.32,170.77,170.17,170.4,113954.0,159.8445,160.2668,159.7037,159.9196,113954.0
2021-12-17 10:45:00,170.34,171.17,170.34,171.13,85234.0,159.8633,160.6422,159.8633,160.6047,85234.0
2021-12-17 10:50:00,171.25,171.76,171.1,171.5,39108.0,160.7173,161.1959,160.5765,160.9519,39108.0
2021-12-17 10:55:00,171.5,171.97,171.16,171.41,76269.0,160.9519,161.393,160.6328,160.8675,76269.0
2021-12-17 11:00:00,171.4,171.92,171.24,171.29,51740.0,160.8581,161.3461,160.7079,160.7549,51740.0
2021-12-17 11:05:00,171.28,171.7,171.15,171.7,41163.0,160.7455,161.1396,160.6235,161.1396,41163.0
2021-12-17 11:10:00,171.76,172.42,171.68,172.19,16921.0,161.1959,161.8154,161.1209,161.5995,16921.0
2021-12-17 11:15:00,172.19,172.23,171.37,171.43,21261.0,161.5995,161.637,160.8299,160.8862,21261.0
2021-12-17 11:20:00,171.43,171.53,171.24,171.28,25555.0,160.8862,160.9801,160.7079,160.7455,25555.0
2021-12-17 11:25:00,171.28,171.6,170.99,171.59,26448.0,160.7455,161.0458,160.4733,161.0364,26448.0
2021-12-17 11:30:00,171.66,171.78,170.71,170.71,27821.0,161.1021,161.2147,160.2105,160.2105,27821.0
2021-12-17 11:35:00,170.7,170.73,170.44,170.59,28154.0,160.2011,160.2293,159.9571,160.0979,28154.0
2021-12-17 11:40:00,170.62,170.63,169.99,170.03,22891.0,160.1261,160.1354,159.5348,159.5724,22891.0
2021-12-17 11:45:00,170.08,170.23,169.89,170.1,19640.0,159.6193,159.76,159.441,159.638,19640.0
2021-12-17 11:50:00,170.11,170.81,170.11,170.7,22171.0,159.6474,160.3044,159.6474,160.2011,22171.0
2021-12-17 11:55:00,170.68,171.14,170.49,171.14,12980.0,160.1824,160.6141,160.0041,160.6141,12980.0
2021-12-17 12:00:00,171.08,171.12,170.66,170.86,19310.0,160.5578,160.5953,160.1636,160.3513,19310.0
2021-12-17 12:05:00,170.77,170.81,170.38,170.71,15673.0,160.2668,160.3044,159.9008,160.2105,15673.0
2021-12-17 12:10:00,170.77,171.16,170.75,171.08,11020.0,160.2668,160.6328,160.2481,160.5578,11020.0
2021-12-17 12:15:00,171.15,171.56,171.08,171.11,19364.0,160.6235,161.0082,160.5578,160.5859,19364.0
2021-12-17 12:20:00,171.14,171.29,170.97,171.0,13185.0,160.6141,160.7549,160.4545,160.4827,13185.0
2021-12-17 12:25:00,170.86,170.86,170.42,170.75,21485.0,160.3513,160.3513,159.9384,160.2481,21485.0
2021-12-17 12:30:00,170.73,171.42,170.62,171.08,12553.0,160.2293,160.8769,160.1261,160.5578,12553.0
2021-12-17 12:35:00,171.12,171.23,170.79,170.83,10570.0,160.5953,160.6985,160.2856,160.3231,10570.0
2021-12-17 12:40:00,170.75,170.87,170.61,170.78,14193.0,160.2481,160.3607,160.1167,160.2762,14193.0
2021-12-17 12:45:00,170.92,171.03,170.77,171.03,37529.0,160.4076,160.5108,160.2668,160.5108,37529.0
2021-12-17 12:50:00,171.08,171.16,170.57,170.7,9977.0,160.5578,160.6328,160.0791,160.2011,9977.0
2021-12-17 12:55:00,170.68,171.21,170.67,171.13,48349.0,160.1824,160.6798,160.173,160.6047,48349.0
2021-12-17 13:00:00,171.1,171.23,170.87,171.03,33503.0,160.5765,160.6985,160.3607,160.5108,33503.0
2021-12-17 13:05:00,170.99,170.99,170.76,170.81,12115.0,160.4733,160.4733,160.2575,160.3044,12115.0
2021-12-17 13:10:00,170.77,171.05,170.72,171.0,11963.0,160.2668,160.5296,160.2199,160.4827,11963.0
2021-12-17 13:15:00,171.0,171.11,170.86,171.11,9797.0,160.4827,160.5859,160.3513,160.5859,9797.0
2021-12-17 13:20:00,171.17,171.32,171.0,171.11,8720.0,160.6422,160.783,160.4827,160.5859,8720.0
2021-12-17 13:25:00,171.08,171.61,171.05,171.61,9555.0,160.5578,161.0552,160.5296,161.0552,9555.0
2021-12-17 13:30:00,171.59,171.76,171.53,171.61,28035.0,161.0364,161.1959,160.9801,161.0552,28035.0
2021-12-17 13:35:00,171.68,171.82,171.58,171.59,23166.0,161.1209,161.2523,161.027,161.0364,23166.0
2021-12-17 13:40:00,171.62,171.65,171.25,171.64,37093.0,161.0646,161.0927,160.7173,161.0833,37093.0
2021-12-17 13:45:00,171.59,171.86,171.56,171.86,9493.0,161.0364,161.2898,161.0082,161.2898,9493.0
2021-12-17 13:50:00,171.85,171.94,171.71,171.71,19069.0,161.2804,161.3649,161.149,161.149,19069.0
2021-12-17 13:55:00,171.71,171.87,171.58,171.82,10955.0,161.149,161.2992,161.027,161.2523,10955.0
2021-12-17 14:00:00,171.87,171.87,171.51,171.64,8471.0,161.2992,161.2992,160.9613,161.0833,8471.0
2021-12-17 14:05:00,171.61,171.81,171.39,171.78,16490.0,161.0552,161.2429,160.8487,161.2147,16490.0
2021-12-17 14:10:00,171.78,171.9,171.57,171.6,9229.0,161.2147,161.3273,161.0176,161.0458,9229.0
2021-12-17 14:15:00,171.6,171.87,171.6,171.8,11846.0,161.0458,161.2992,161.0458,161.2335,11846.0
2021-12-17 14:20:00,171.79,172.21,171.78,172.07,22683.0,161.2241,161.6183,161.2147,161.4869,22683.0
2021-12-17 14:25:00,172.06,172.1,171.37,171.5,16225.0,161.4775,161.515,160.8299,160.9519,16225.0
2021-12-17 14:30:00,171.47,171.82,171.47,171.78,11515.0,160.9238,161.2523,160.9238,161.2147,11515.0
2021-12-17 14:35:00,171.75,171.77,171.44,171.6,7868.0,161.1866,161.2053,160.8956,161.0458,7868.0
2021-12-17 14:40:00,171.63,171.9,171.63,171.82,12006.0,161.0739,161.3273,161.0739,161.2523,12006.0
2021-12-17 14:45:00,171.83,172.05,171.78,171.94,22380.0,161.2616,161.4681,161.2147,161.3649,22380.0
2021-12-17 14:50:00,171.93,171.99,171.54,171.54,10160.0,161.3555,161.4118,160.9895,160.9895,10160.0
2021-12-17 14:55:00,171.47,171.81,171.46,171.67,21848.0,160.9238,161.2429,160.9144,161.1115,21848.0
2021-12-17 15:00:00,171.69,172.05,171.6,171.71,30977.0,161.1303,161.4681,161.0458,161.149,30977.0
2021-12-17 15:05:00,171.72,172.04,171.71,171.94,7461.0,161.1584,161.4587,161.149,161.3649,7461.0
2021-12-17 15:10:00,171.94,172.02,171.72,171.72,14862.0,161.3649,161.44,161.1584,161.1584,14862.0
2021-12-17 15:15:00,171.71,171.9,171.51,171.85,19171.0,161.149,161.3273,160.9613,161.2804,19171.0
2021-12-17 15:20:00,171.79,172.03,171.79,171.88,20139.0,161.2241,161.4493,161.2241,161.3086,20139.0
2021-12-17 15:25:00,171.88,171.88,171.58,171.67,11865.0,161.3086,161.3086,161.027,161.1115,11865.0
2021-12-17 15:30:00,171.63,171.71,171.1,171.36,19655.0,161.0739,161.149,160.5765,160.8205,19655.0
2021-12-17 15:35:00,171.34,171.59,171.18,171.53,21166.0,160.8018,161.0364,160.6516,160.9801,21166.0
2021-12-17 15:40:00,171.62,171.95,171.53,171.83,50534.0,161.0646,161.3743,160.9801,161.2616,50534.0
2021-12-17 15:45:00,171.8,171.86,170.88,170.88,67594.0,161.2335,161.2898,160.3701,160.3701,67594.0
2021-12-17 15:50:00,170.89,171.0,170.13,170.33,81950.0,160.3795,160.4827,159.6662,159.8539,81950.0
2021-12-17 15:55:00,170.39,170.74,169.85,169.96,461112.0,159.9102,160.2387,159.4034,159.5067,461112.0
2021-12-20 09:30:00,167.11,168.41,166.83,167.56,77225.0,156.8319,158.052,156.5692,157.2543,77225.0
2021-12-20 09:35:00,167.52,167.9,166.86,167.74,68190.0,157.2167,157.5734,156.5973,157.4232,68190.0
2021-12-20 09:40:00,167.77,167.77,167.09,167.48,26319.0,157.4514,157.4514,156.8132,157.1792,26319.0
2021-12-20 09:45:00,167.43,167.49,167.05,167.13,14833.0,157.1323,157.1886,156.7756,156.8507,14833.0
2021-12-20 09:50:00,167.06,167.9,166.96,167.9,25795.0,156.785,157.5734,156.6912,157.5734,25795.0
2021-12-20 09:55:00,167.83,168.0,167.6,167.96,79371.0,157.5077,157.6672,157.2918,157.6297,79371.0
2021-12-20 10:00:00,167.96,168.46,167.86,167.88,25718.0,157.6297,158.0989,157.5358,157.5546,25718.0
2021-12-20 10:05:00,167.92,168.18,167.81,168.15,44746.0,157.5921,157.8361,157.4889,157.808,44746.0
2021-12-20 10:10:00,168.07,168.16,167.99,168.15,75422.0,157.7329,157.8174,157.6578,157.808,75422.0
2021-12-20 10:15:00,168.15,169.12,168.14,168.68,49585.0,157.808,158.7183,157.7986,158.3054,49585.0
2021-12-20 10:20:00,168.71,168.81,168.31,168.47,13613.0,158.3335,158.4274,157.9581,158.1083,13613.0
2021-12-20 10:25:00,168.43,168.62,168.27,168.44,32891.0,158.0708,158.2491,157.9206,158.0801,32891.0
2021-12-20 10:30:00,168.35,168.6,168.16,168.52,34183.0,157.9957,158.2303,157.8174,158.1552,34183.0
2021-12-20 10:35:00,168.49,168.96,168.43,168.78,39554.0,158.1271,158.5682,158.0708,158.3992,39554.0
2021-12-20 10:40:00,168.84,168.9,168.6,168.9,11660.0,158.4555,158.5119,158.2303,158.5119,11660.0
2021-12-20 10:45:00,168.83,168.96,168.6,168.74,13651.0,158.4462,158.5682,158.2303,158.3617,13651.0
2021-12-20 10:50:00,168.74,168.77,168.33,168.43,18831.0,158.3617,158.3898,157.9769,158.0708,18831.0
2021-12-20 10:55:00,168.5,168.61,167.94,168.13,14494.0,158.1365,158.2397,157.6109,157.7892,14494.0
2021-12-20 11:00:00,168.19,168.25,167.5,167.55,16628.0,157.8455,157.9018,157.198,157.2449,16628.0
2021-12-20 11:05:00,167.55,167.62,167.35,167.54,10221.0,157.2449,157.3106,157.0572,157.2355,10221.0
2021-12-20 11:10:00,167.48,167.7,167.37,167.4,10938.0,157.1792,157.3857,157.076,157.1041,10938.0
2021-12-20 11:15:00,167.41,167.7,167.27,167.65,14930.0,157.1135,157.3857,156.9821,157.3387,14930.0
2021-12-20 11:20:00,167.67,167.7,167.17,167.4,25765.0,157.3575,157.3857,156.8883,157.1041,25765.0
2021-12-20 11:25:00,167.38,167.39,166.92,167.03,16840.0,157.0853,157.0947,156.6536,156.7569,16840.0
2021-12-20 11:30:00,167.03,167.32,166.97,167.07,48204.0,156.7569,157.029,156.7006,156.7944,48204.0
2021-12-20 11:35:00,167.08,167.43,166.94,167.21,22735.0,156.8038,157.1323,156.6724,156.9258,22735.0
2021-12-20 11:40:00,167.21,167.25,167.02,167.07,21710.0,156.9258,156.9633,156.7475,156.7944,21710.0
2021-12-20 11:45:00,167.07,167.3,167.03,167.26,20193.0,156.7944,157.0103,156.7569,156.9727,20193.0
2021-12-20 11:50:00,167.3,167.78,167.3,167.75,33997.0,157.0103,157.4607,157.0103,157.4326,33997.0
2021-12-20 11:55:00,167.74,167.8,167.5,167.68,9687.0,157.4232,157.4795,157.198,157.3669,9687.0
2021-12-20 12:00:00,167.67,167.69,167.51,167.6,24373.0,157.3575,157.3763,157.2073,157.2918,24373.0
2021-12-20 12:05:00,167.59,167.6,167.21,167.27,10748.0,157.2824,157.2918,156.9258,156.9821,10748.0
2021-12-20 12:10:00,167.33,167.43,166.95,166.96,11684.0,157.0384,157.1323,156.6818,156.6912,11684.0
2021-12-20 12:15:00,166.93,167.5,166.93,167.46,29783.0,156.663,157.198,156.663,157.1604,29783.0
2021-12-20 12:20:00,167.52,167.52,167.09,167.17,11533.0,157.2167,157.2167,156.8132,156.8883,11533.0
2021-12-20 12:25:00,167.15,167.42,167.14,167.22,7319.0,156.8695,157.1229,156.8601,156.9352,7319.0
2021-12-20 12:30:00,167.17,167.23,167.05,167.06,6356.0,156.8883,156.9446,156.7756,156.785,6356.0
2021-12-20 12:35:00,167.04,167.29,166.97,167.0,11593.0,156.7662,157.0009,156.7006,156.7287,11593.0
2021-12-20 12:40:00,167.0,167.0,166.85,166.85,16930.0,156.7287,156.7287,156.5879,156.5879,16930.0
2021-12-20 12:45:00,166.84,166.91,166.66,166.72,14150.0,156.5786,156.6442,156.4096,156.4659,14150.0
2021-12-20 12:50:00,166.8,166.86,166.63,166.84,7823.0,156.541,156.5973,156.3815,156.5786,7823.0
2021-12-20 12:55:00,166.8,166.8,166.46,166.52,12346.0,156.541,156.541,156.2219,156.2782,12346.0
2021-12-20 13:00:00,166.52,166.57,166.35,166.46,19150.0,156.2782,156.3252,156.1187,156.2219,19150.0
2021-12-20 13:05:00,166.53,166.81,166.46,166.77,9100.0,156.2876,156.5504,156.2219,156.5129,9100.0
2021-12-20 13:10:00,166.79,167.0,166.75,166.95,16875.0,156.5316,156.7287,156.4941,156.6818,16875.0
2021-12-20 13:15:00,166.93,167.04,166.8,166.8,39606.0,156.663,156.7662,156.541,156.541,39606.0
2021-12-20 13:20:00,166.86,167.0,166.82,167.0,7622.0,156.5973,156.7287,156.5598,156.7287,7622.0
2021-12-20 13:25:00,166.95,167.27,166.95,167.27,33325.0,156.6818,156.9821,156.6818,156.9821,33325.0
2021-12-20 13:30:00,167.2,167.43,167.15,167.19,12411.0,156.9164,157.1323,156.8695,156.907,12411.0
2021-12-20 13:35:00,167.21,167.5,167.21,167.5,15564.0,156.9258,157.198,156.9258,157.198,15564.0
2021-12-20 13:40:00,167.48,167.73,167.34,167.38,28177.0,157.1792,157.4138,157.0478,157.0853,28177.0
2021-12-20 13:45:00,167.35,167.63,167.33,167.63,7981.0,157.0572,157.32,157.0384,157.32,7981.0
2021-12-20 13:50:00,167.62,167.65,167.45,167.65,10851.0,157.3106,157.3387,157.151,157.3387,10851.0
2021-12-20 13:55:00,167.64,167.69,167.29,167.38,30525.0,157.3293,157.3763,157.0009,157.0853,30525.0
2021-12-20 14:00:00,167.48,167.54,167.38,167.46,4722.0,157.1792,157.2355,157.0853,157.1604,4722.0
2021-12-20 14:05:00,167.53,167.79,167.46,167.71,6343.0,157.2261,157.4701,157.1604,157.395,6343.0
2021-12-20 14:10:00,167.7,167.9,167.64,167.75,8168.0,157.3857,157.5734,157.3293,157.4326,8168.0
2021-12-20 14:15:00,167.79,167.93,167.79,167.79,5940.0,157.4701,157.6015,157.4701,157.4701,5940.0
2021-12-20 14:20:00,167.83,167.89,167.64,167.64,11862.0,157.5077,157.564,157.3293,157.3293,11862.0
2021-12-20 14:25:00,167.63,167.73,167.42,167.49,9351.0,157.32,157.4138,157.1229,157.1886,9351.0
2021-12-20 14:30:00,167.48,167.51,167.27,167.3,21737.0,157.1792,157.2073,156.9821,157.0103,21737.0
2021-12-20 14:35:00,167.37,167.42,167.25,167.37,11488.0,157.076,157.1229,156.9633,157.076,11488.0
2021-12-20 14:40:00,167.37,167.45,167.29,167.42,14855.0,157.076,157.151,157.0009,157.1229,14855.0
2021-12-20 14:45:00,167.42,167.45,167.25,167.39,8385.0,157.1229,157.151,156.9633,157.0947,8385.0
2021-12-20 14:50:00,167.41,167.75,167.39,167.71,23057.0,157.1135,157.4326,157.0947,157.395,23057.0
2021-12-20 14:55:00,167.7,167.81,167.35,167.37,8523.0,157.3857,157.4889,157.0572,157.076,8523.0
2021-12-20 15:00:00,167.4,167.58,167.34,167.5,38024.0,157.1041,157.273,157.0478,157.198,38024.0
2021-12-20 15:05:00,167.51,167.63,167.32,167.48,14210.0,157.2073,157.32,157.029,157.1792,14210.0
2021-12-20 15:10:00,167.45,167.51,167.37,167.37,32736.0,157.151,157.2073,157.076,157.076,32736.0
2021-12-20 15:15:00,167.37,167.96,167.36,167.96,22983.0,157.076,157.6297,157.0666,157.6297,22983.0
2021-12-20 15:20:00,167.96,168.1,167.76,167.84,57653.0,157.6297,157.7611,157.442,157.517,57653.0
2021-12-20 15:25:00,167.83,167.97,167.83,167.94,21366.0,157.5077,157.639,157.5077,157.6109,21366.0
2021-12-20 15:30:00,167.92,167.96,167.57,167.67,32269.0,157.5921,157.6297,157.2637,157.3575,32269.0
2021-12-20 15:35:00,167.68,167.96,167.59,167.94,28259.0,157.3669,157.6297,157.2824,157.6109,28259.0
2021-12-20 15:40:00,167.91,167.95,167.77,167.8,51436.0,157.5827,157.6203,157.4514,157.4795,51436.0
2021-12-20 15:45:00,167.8,167.93,167.73,167.8,73308.0,157.4795,157.6015,157.4138,157.4795,73308.0
2021-12-20 15:50:00,167.81,168.43,167.81,168.25,145629.0,157.4889,158.0708,157.4889,157.9018,145629.0
2021-12-20 15:55:00,168.28,168.55,168.28,168.35,157737.0,157.93,158.1834,157.93,157.9957,157737.0
2021-12-21 09:30:00,169.96,171.01,169.68,169.69,82788.0,159.5067,160.4921,159.2439,159.2533,82788.0
2021-12-21 09:35:00,169.66,170.45,169.51,170.34,9641.0,159.2251,159.9665,159.0843,159.8633,9641.0
2021-12-21 09:40:00,170.27,170.27,169.21,169.45,16336.0,159.7976,159.7976,158.8028,159.028,16336.0
2021-12-21 09:45:00,169.41,169.59,169.0,169.08,9714.0,158.9905,159.1594,158.6057,158.6808,9714.0
2021-12-21 09:50:00,169.05,169.64,168.96,169.15,9977.0,158.6526,159.2063,158.5682,158.7465,9977.0
2021-12-21 09:55:00,169.23,169.52,169.06,169.39,5879.0,158.8216,159.0937,158.662,158.9717,5879.0
2021-12-21 10:00:00,169.34,169.71,169.27,169.33,17518.0,158.9248,159.272,158.8591,158.9154,17518.0
2021-12-21 10:05:00,169.33,169.8,169.13,169.16,12483.0,158.9154,159.3565,158.7277,158.7559,12483.0
2021-12-21 10:10:00,169.1,169.53,169.09,169.38,8332.0,158.6995,159.1031,158.6902,158.9623,8332.0
2021-12-21 10:15:00,169.4,170.06,169.4,170.05,5239.0,158.9811,159.6005,158.9811,159.5911,5239.0
2021-12-21 10:20:00,170.08,170.11,169.47,169.47,12732.0,159.6193,159.6474,159.0468,159.0468,12732.0
2021-12-21 10:25:00,169.51,169.52,168.99,169.22,10825.0,159.0843,159.0937,158.5963,158.8122,10825.0
2021-12-21 10:30:00,169.31,169.45,168.98,168.98,10068.0,158.8966,159.028,158.5869,158.5869,10068.0
2021-12-21 10:35:00,168.99,169.24,168.93,169.24,7460.0,158.5963,158.8309,158.54,158.8309,7460.0
2021-12-21 10:40:00,169.23,169.39,169.15,169.28,6280.0,158.8216,158.9717,158.7465,158.8685,6280.0
2021-12-21 10:45:00,169.33,169.42,169.15,169.23,7362.0,158.9154,158.9999,158.7465,158.8216,7362.0
2021-12-21 10:50:00,169.19,169.39,169.18,169.34,9475.0,158.784,158.9717,158.7746,158.9248,9475.0
2021-12-21 10:55:00,169.32,169.46,169.31,169.33,7027.0,158.906,159.0374,158.8966,158.9154,7027.0
2021-12-21 11:00:00,169.4,169.7,169.38,169.63,14398.0,158.9811,159.2626,158.9623,159.197,14398.0
2021-12-21 11:05:00,169.65,169.86,169.63,169.86,9204.0,159.2157,159.4128,159.197,159.4128,9204.0
2021-12-21 11:10:00,169.87,170.19,169.81,170.16,9961.0,159.4222,159.7225,159.3659,159.6944,9961.0
2021-12-21 11:15:00,170.16,170.19,169.84,169.87,12524.0,159.6944,159.7225,159.394,159.4222,12524.0
2021-12-21 11:20:00,169.87,169.94,169.76,169.85,5457.0,159.4222,159.4879,159.319,159.4034,5457.0
2021-12-21 11:25:00,169.81,169.94,169.74,169.79,6514.0,159.3659,159.4879,159.3002,159.3471,6514.0
2021-12-21 11:30:00,169.94,170.0,169.92,169.96,9303.0,159.4879,159.5442,159.4691,159.5067,9303.0
2021-12-21 11:35:00,169.93,170.3,169.81,170.11,14617.0,159.4785,159.8257,159.3659,159.6474,14617.0
2021-12-21 11:40:00,170.14,170.27,170.06,170.19,28952.0,159.6756,159.7976,159.6005,159.7225,28952.0
2021-12-21 11:45:00,170.21,170.21,169.91,169.92,13764.0,159.7413,159.7413,159.4597,159.4691,13764.0
2021-12-21 11:50:00,169.94,170.0,169.8,169.86,17789.0,159.4879,159.5442,159.3565,159.4128,17789.0
2021-12-21 11:55:00,169.88,169.9,169.63,169.69,13850.0,159.4316,159.4503,159.197,159.2533,13850.0
2021-12-21 12:00:00,169.71,169.92,169.7,169.84,23577.0,159.272,159.4691,159.2626,159.394,23577.0
2021-12-21 12:05:00,169.86,170.03,169.77,170.02,21332.0,159.4128,159.5724,159.3283,159.563,21332.0
2021-12-21 12:10:00,170.01,170.2,170.0,170.13,17456.0,159.5536,159.7319,159.5442,159.6662,17456.0
2021-12-21 12:15:00,170.17,170.36,170.15,170.24,10942.0,159.7037,159.8821,159.685,159.7694,10942.0
2021-12-21 12:20:00,170.24,170.35,170.09,170.28,20315.0,159.7694,159.8727,159.6287,159.807,20315.0
2021-12-21 12:25:00,170.27,170.35,170.12,170.3,22616.0,159.7976,159.8727,159.6568,159.8257,22616.0
2021-12-21 12:30:00,170.32,170.43,170.24,170.29,20572.0,159.8445,159.9477,159.7694,159.8164,20572.0
2021-12-21 12:35:00,170.27,170.41,170.05,170.15,13267.0,159.7976,159.929,159.5911,159.685,13267.0
2021-12-21 12:40:00,170.15,170.5,170.08,170.5,10175.0,159.685,160.0134,159.6193,160.0134,10175.0
2021-12-21 12:45:00,170.53,170.82,170.51,170.79,10701.0,160.0416,160.3138,160.0228,160.2856,10701.0
2021-12-21 12:50:00,170.8,171.08,170.8,170.93,10190.0,160.295,160.5578,160.295,160.417,10190.0
2021-12-21 12:55:00,170.91,171.11,170.79,170.82,14225.0,160.3982,160.5859,160.2856,160.3138,14225.0
2021-12-21 13:00:00,170.82,170.83,170.67,170.72,13348.0,160.3138,160.3231,160.173,160.2199,13348.0
2021-12-21 13:05:00,170.73,170.75,170.53,170.7,19860.0,160.2293,160.2481,160.0416,160.2011,19860.0
2021-12-21 13:10:00,170.74,170.76,170.52,170.58,12261.0,160.2387,160.2575,160.0322,160.0885,12261.0
2021-12-21 13:15:00,170.58,170.9,170.57,170.81,13169.0,160.0885,160.3888,160.0791,160.3044,13169.0
2021-12-21 13:20:00,170.82,171.0,170.78,170.97,8079.0,160.3138,160.4827,160.2762,160.4545,8079.0
2021-12-21 13:25:00,171.01,171.19,170.96,171.16,12435.0,160.4921,160.661,160.4452,160.6328,12435.0
2021-12-21 13:30:00,171.18,171.46,171.18,171.43,10316.0,160.6516,160.9144,160.6516,160.8862,10316.0
2021-12-21 13:35:00,171.43,171.65,171.28,171.61,16516.0,160.8862,161.0927,160.7455,161.0552,16516.0
2021-12-21 13:40:00,171.59,171.78,171.58,171.7,10351.0,161.0364,161.2147,161.027,161.1396,10351.0
2021-12-21 13:45:00,171.72,171.73,171.56,171.72,6428.0,161.1584,161.1678,161.0082,161.1584,6428.0
2021-12-21 13:50:00,171.74,171.91,171.65,171.74,20437.0,161.1772,161.3367,161.0927,161.1772,20437.0
2021-12-21 13:55:00,171.74,171.78,171.6,171.77,11157.0,161.1772,161.2147,161.0458,161.2053,11157.0
2021-12-21 14:00:00,171.81,172.01,171.74,172.01,8745.0,161.2429,161.4306,161.1772,161.4306,8745.0
2021-12-21 14:05:00,172.0,172.08,171.77,171.87,15996.0,161.4212,161.4963,161.2053,161.2992,15996.0
2021-12-21 14:10:00,171.88,171.9,171.62,171.64,17139.0,161.3086,161.3273,161.0646,161.0833,17139.0
2021-12-21 14:15:00,171.66,171.9,171.41,171.89,15863.0,161.1021,161.3273,160.8675,161.318,15863.0
2021-12-21 14:20:00,171.9,171.93,171.78,171.83,6597.0,161.3273,161.3555,161.2147,161.2616,6597.0
2021-12-21 14:25:00,171.82,171.86,171.69,171.83,5739.0,161.2523,161.2898,161.1303,161.2616,5739.0
2021-12-21 14:30:00,171.85,171.99,171.69,171.7,9730.0,161.2804,161.4118,161.1303,161.1396,9730.0
2021-12-21 14:35:00,171.72,171.72,171.4,171.48,12416.0,161.1584,161.1584,160.8581,160.9332,12416.0
2021-12-21 14:40:00,171.48,171.83,171.48,171.66,8035.0,160.9332,161.2616,160.9332,161.1021,8035.0
2021-12-21 14:45:00,171.67,171.87,171.53,171.72,10907.0,161.1115,161.2992,160.9801,161.1584,10907.0
2021-12-21 14:50:00,171.76,171.96,171.76,171.94,6125.0,161.1959,161.3836,161.1959,161.3649,6125.0
2021-12-21 14:55:00,171.94,172.21,171.94,172.14,10431.0,161.3649,161.6183,161.3649,161.5526,10431.0
2021-12-21 15:00:00,172.13,172.22,172.07,172.14,6253.0,161.5432,161.6277,161.4869,161.5526,6253.0
2021-12-21 15:05:00,172.17,172.17,171.81,172.07,12583.0,161.5807,161.5807,161.2429,161.4869,12583.0
2021-12-21 15:10:00,172.04,172.23,171.91,171.95,14064.0,161.4587,161.637,161.3367,161.3743,14064.0
2021-12-21 15:15:00,172.09,172.21,171.91,171.98,13496.0,161.5057,161.6183,161.3367,161.4024,13496.0
2021-12-21 15:20:00,172.0,172.12,171.86,172.0,16615.0,161.4212,161.5338,161.2898,161.4212,16615.0
2021-12-21 15:25:00,172.02,172.11,171.96,172.11,24034.0,161.44,161.5244,161.3836,161.5244,24034.0
2021-12-21 15:30:00,172.1,172.26,171.85,171.91,22133.0,161.515,161.6652,161.2804,161.3367,22133.0
2021-12-21 15:35:00,171.94,172.06,171.66,171.78,24016.0,161.3649,161.4775,161.1021,161.2147,24016.0
2021-12-21 15:40:00,171.81,171.81,171.23,171.28,40587.0,161.2429,161.2429,160.6985,160.7455,40587.0
2021-12-21 15:45:00,171.28,171.33,170.93,171.04,92024.0,160.7455,160.7924,160.417,160.5202,92024.0
2021-12-21 15:50:00,171.19,171.99,170.92,171.8,122494.0,160.661,161.4118,160.4076,161.2335,122494.0
2021-12-21 15:55:00,171.8,172.34,171.72,172.08,196817.0,161.2335,161.7403,161.1584,161.4963,196817.0
2021-12-22 09:30:00,171.65,171.68,171.22,171.27,27168.0,161.0927,161.1209,160.6892,160.7361,27168.0
2021-12-22 09:35:00,171.27,171.6,171.01,171.04,16788.0,160.7361,161.0458,160.4921,160.5202,16788.0
2021-12-22 09:40:00,171.19,171.69,170.97,171.68,5408.0,160.661,161.1303,160.4545,161.1209,5408.0
2021-12-22 09:45:00,171.76,172.42,171.75,172.42,20560.0,161.1959,161.8154,161.1866,161.8154,20560.0
2021-12-22 09:50:00,172.46,172.53,172.03,172.12,13134.0,161.8529,161.9186,161.4493,161.5338,13134.0
2021-12-22 09:55:00,172.19,172.34,171.49,171.66,8939.0,161.5995,161.7403,160.9426,161.1021,8939.0
2021-12-22 10:00:00,171.83,171.95,171.14,171.4,7837.0,161.2616,161.3743,160.6141,160.8581,7837.0
2021-12-22 10:05:00,171.43,171.6,171.26,171.53,10676.0,160.8862,161.0458,160.7267,160.9801,10676.0
2021-12-22 10:10:00,171.57,171.86,171.49,171.64,9931.0,161.0176,161.2898,160.9426,161.0833,9931.0
2021-12-22 10:15:00,171.76,172.11,171.63,171.92,4344.0,161.1959,161.5244,161.0739,161.3461,4344.0
2021-12-22 10:20:00,171.98,172.08,171.93,172.05,3613.0,161.4024,161.4963,161.3555,161.4681,3613.0
2021-12-22 10:25:00,171.98,172.08,171.79,171.81,6150.0,161.4024,161.4963,161.2241,161.2429,6150.0
2021-12-22 10:30:00,171.85,171.98,171.75,171.8,6665.0,161.2804,161.4024,161.1866,161.2335,6665.0
2021-12-22 10:35:00,171.78,172.33,171.64,172.3,4688.0,161.2147,161.7309,161.0833,161.7027,4688.0
2021-12-22 10:40:00,172.35,172.46,172.14,172.23,12556.0,161.7497,161.8529,161.5526,161.637,12556.0
2021-12-22 10:45:00,172.32,172.43,172.05,172.17,9498.0,161.7215,161.8247,161.4681,161.5807,9498.0
2021-12-22 10:50:00,172.17,172.42,172.13,172.14,9077.0,161.5807,161.8154,161.5432,161.5526,9077.0
2021-12-22 10:55:00,172.12,172.22,172.01,172.16,14384.0,161.5338,161.6277,161.4306,161.5713,14384.0
2021-12-22 11:00:00,172.15,172.21,171.89,171.94,16241.0,161.562,161.6183,161.318,161.3649,16241.0
2021-12-22 11:05:00,171.9,172.02,171.74,171.84,6853.0,161.3273,161.44,161.1772,161.271,6853.0
2021-12-22 11:10:00,171.98,172.25,171.98,172.23,6894.0,161.4024,161.6558,161.4024,161.637,6894.0
2021-12-22 11:15:00,172.27,172.58,172.18,172.46,7590.0,161.6746,161.9655,161.5901,161.8529,7590.0
2021-12-22 11:20:00,172.46,172.55,172.21,172.24,4298.0,161.8529,161.9374,161.6183,161.6464,4298.0
2021-12-22 11:25:00,172.26,172.37,172.18,172.37,4176.0,161.6652,161.7684,161.5901,161.7684,4176.0
2021-12-22 11:30:00,172.34,172.42,172.18,172.36,6506.0,161.7403,161.8154,161.5901,161.759,6506.0
2021-12-22 11:35:00,172.39,172.51,172.37,172.39,5556.0,161.7872,161.8998,161.7684,161.7872,5556.0
2021-12-22 11:40:00,172.38,172.55,172.31,172.55,5383.0,161.7778,161.9374,161.7121,161.9374,5383.0
2021-12-22 11:45:00,172.52,172.57,172.17,172.26,7360.0,161.9092,161.9561,161.5807,161.6652,7360.0
2021-12-22 11:50:00,172.3,172.53,172.27,172.52,4773.0,161.7027,161.9186,161.6746,161.9092,4773.0
2021-12-22 11:55:00,172.62,172.62,172.45,172.49,8592.0,162.0031,162.0031,161.8435,161.881,8592.0
2021-12-22 12:00:00,172.5,172.63,172.32,172.45,6639.0,161.8904,162.0124,161.7215,161.8435,6639.0
2021-12-22 12:05:00,172.51,172.51,172.09,172.11,13889.0,161.8998,161.8998,161.5057,161.5244,13889.0
2021-12-22 12:10:00,172.09,172.1,171.9,171.95,5611.0,161.5057,161.515,161.3273,161.3743,5611.0
2021-12-22 12:15:00,172.0,172.06,171.8,171.84,10277.0,161.4212,161.4775,161.2335,161.271,10277.0
2021-12-22 12:20:00,171.83,171.93,171.59,171.59,7337.0,161.2616,161.3555,161.0364,161.0364,7337.0
2021-12-22 12:25:00,171.66,171.92,171.66,171.8,11074.0,161.1021,161.3461,161.1021,161.2335,11074.0
2021-12-22 12:30:00,171.84,171.9,171.8,171.83,4231.0,161.271,161.3273,161.2335,161.2616,4231.0
2021-12-22 12:35:00,171.85,172.01,171.77,171.81,6605.0,161.2804,161.4306,161.2053,161.2429,6605.0
2021-12-22 12:40:00,171.83,171.94,171.78,171.82,5158.0,161.2616,161.3649,161.2147,161.2523,5158.0
2021-12-22 12:45:00,171.83,171.85,171.67,171.85,4189.0,161.2616,161.2804,161.1115,161.2804,4189.0
2021-12-22 12:50:00,171.88,171.92,171.78,171.88,5897.0,161.3086,161.3461,161.2147,161.3086,5897.0
2021-12-22 12:55:00,171.93,172.04,171.9,172.03,5933.0,161.3555,161.4587,161.3273,161.4493,5933.0
2021-12-22 13:00:00,171.99,172.27,171.89,172.25,7751.0,161.4118,161.6746,161.318,161.6558,7751.0
2021-12-22 13:05:00,172.25,172.25,172.04,172.13,2586.0,161.6558,161.6558,161.4587,161.5432,2586.0
2021-12-22 13:10:00,172.15,172.25,172.07,172.2,9587.0,161.562,161.6558,161.4869,161.6089,9587.0
2021-12-22 13:15:00,172.19,172.24,172.09,172.15,4743.0,161.5995,161.6464,161.5057,161.562,4743.0
2021-12-22 13:20:00,172.13,172.13,171.97,171.99,4685.0,161.5432,161.5432,161.393,161.4118,4685.0
2021-12-22 13:25:00,172.05,172.06,171.83,171.88,5245.0,161.4681,161.4775,161.2616,161.3086,5245.0
2021-12-22 13:30:00,171.92,172.07,171.82,171.84,6495.0,161.3461,161.4869,161.2523,161.271,6495.0
2021-12-22 13:35:00,171.84,171.88,171.52,171.53,5692.0,161.271,161.3086,160.9707,160.9801,5692.0
2021-12-22 13:40:00,171.55,171.61,171.4,171.5,10502.0,160.9989,161.0552,160.8581,160.9519,10502.0
2021-12-22 13:45:00,171.5,171.63,171.45,171.58,7254.0,160.9519,161.0739,160.905,161.027,7254.0
2021-12-22 13:50:00,171.5,171.61,171.5,171.59,5890.0,160.9519,161.0552,160.9519,161.0364,5890.0
2021-12-22 13:55:00,171.63,171.63,171.5,171.57,8587.0,161.0739,161.0739,160.9519,161.0176,8587.0
2021-12-22 14:00:00,171.55,171.56,171.3,171.55,7715.0,160.9989,161.0082,160.7642,160.9989,7715.0
2021-12-22 14:05:00,171.61,171.66,171.47,171.49,6659.0,161.0552,161.1021,160.9238,160.9426,6659.0
2021-12-22 14:10:00,171.5,171.56,171.41,171.54,4947.0,160.9519,161.0082,160.8675,160.9895,4947.0
2021-12-22 14:15:00,171.55,171.66,171.4,171.4,8155.0,160.9989,161.1021,160.8581,160.8581,8155.0
2021-12-22 14:20:00,171.43,171.59,171.4,171.57,3842.0,160.8862,161.0364,160.8581,161.0176,3842.0
2021-12-22 14:25:00,171.56,171.59,171.19,171.3,6356.0,161.0082,161.0364,160.661,160.7642,6356.0
2021-12-22 14:30:00,171.31,171.64,171.3,171.61,7436.0,160.7736,161.0833,160.7642,161.0552,7436.0
2021-12-22 14:35:00,171.57,171.68,171.56,171.6,6443.0,161.0176,161.1209,161.0082,161.0458,6443.0
2021-12-22 14:40:00,171.6,171.67,171.54,171.61,10293.0,161.0458,161.1115,160.9895,161.0552,10293.0
2021-12-22 14:45:00,171.62,171.68,171.61,171.62,8862.0,161.0646,161.1209,161.0552,161.0646,8862.0
2021-12-22 14:50:00,171.65,171.68,171.53,171.66,14995.0,161.0927,161.1209,160.9801,161.1021,14995.0
2021-12-22 14:55:00,171.66,171.83,171.63,171.75,16629.0,161.1021,161.2616,161.0739,161.1866,16629.0
2021-12-22 15:00:00,171.78,171.84,171.67,171.74,18425.0,161.2147,161.271,161.1115,161.1772,18425.0
2021-12-22 15:05:00,171.74,171.83,171.63,171.78,12556.0,161.1772,161.2616,161.0739,161.2147,12556.0
2021-12-22 15:10:00,171.76,171.85,171.7,171.78,15855.0,161.1959,161.2804,161.1396,161.2147,15855.0
2021-12-22 15:15:00,171.79,171.83,171.4,171.44,12894.0,161.2241,161.2616,160.8581,160.8956,12894.0
2021-12-22 15:20:00,171.44,171.67,171.36,171.64,13479.0,160.8956,161.1115,160.8205,161.0833,13479.0
2021-12-22 15:25:00,171.65,171.65,171.52,171.53,18338.0,161.0927,161.0927,160.9707,160.9801,18338.0
2021-12-22 15:30:00,171.53,171.57,171.37,171.4,17380.0,160.9801,161.0176,160.8299,160.8581,17380.0
2021-12-22 15:35:00,171.38,171.58,171.38,171.58,24287.0,160.8393,161.027,160.8393,161.027,24287.0
2021-12-22 15:40:00,171.57,171.75,171.49,171.71,20258.0,161.0176,161.1866,160.9426,161.149,20258.0
2021-12-22 15:45:00,171.71,172.0,171.69,171.83,31615.0,161.149,161.4212,161.1303,161.2616,31615.0
2021-12-22 15:50:00,171.88,172.14,171.71,172.09,30463.0,161.3086,161.5526,161.149,161.5057,30463.0
2021-12-22 15:55:00,172.07,172.37,171.94,172.29,110846.0,161.4869,161.7684,161.3649,161.6933,110846.0
2021-12-23 09:30:00,172.8,173.64,172.58,173.51,26104.0,162.172,162.9603,161.9655,162.8383,26104.0
2021-12-23 09:35:00,173.36,174.24,173.34,174.06,12439.0,162.6975,163.5234,162.6788,163.3545,12439.0
2021-12-23 09:40:00,174.1,174.24,173.58,173.92,21889.0,163.392,163.5234,162.904,163.2231,21889.0
2021-12-23 09:45:00,173.96,173.96,173.43,173.46,14282.0,163.2606,163.2606,162.7632,162.7914,14282.0
2021-12-23 09:50:00,173.46,173.99,173.46,173.64,7216.0,162.7914,163.2888,162.7914,162.9603,7216.0
2021-12-23 09:55:00,173.5,173.92,173.47,173.78,8164.0,162.8289,163.2231,162.8008,163.0917,8164.0
2021-12-23 10:00:00,173.82,174.34,173.78,173.81,9314.0,163.1292,163.6173,163.0917,163.1199,9314.0
2021-12-23 10:05:00,173.81,174.03,173.7,173.84,10860.0,163.1199,163.3263,163.0166,163.148,10860.0
2021-12-23 10:10:00,173.88,174.17,173.88,173.94,11449.0,163.1856,163.4577,163.1856,163.2419,11449.0
2021-12-23 10:15:00,173.97,174.07,173.82,173.96,14502.0,163.27,163.3639,163.1292,163.2606,14502.0
2021-12-23 10:20:00,173.87,174.34,173.8,174.27,49753.0,163.1762,163.6173,163.1105,163.5516,49753.0
2021-12-23 10:25:00,174.31,174.44,173.87,173.88,10353.0,163.5891,163.7111,163.1762,163.1856,10353.0
2021-12-23 10:30:00,173.89,174.01,173.59,173.76,12654.0,163.1949,163.3076,162.9134,163.0729,12654.0
2021-12-23 10:35:00,173.74,173.75,173.39,173.44,10747.0,163.0542,163.0636,162.7257,162.7726,10747.0
2021-12-23 10:40:00,173.45,173.68,173.41,173.55,10443.0,162.782,162.9979,162.7445,162.8759,10443.0
2021-12-23 10:45:00,173.63,173.64,173.36,173.44,6062.0,162.9509,162.9603,162.6975,162.7726,6062.0
2021-12-23 10:50:00,173.39,173.49,173.2,173.24,6168.0,162.7257,162.8195,162.5474,162.5849,6168.0
2021-12-23 10:55:00,173.26,173.61,173.17,173.61,8166.0,162.6037,162.9322,162.5192,162.9322,8166.0
2021-12-23 11:00:00,173.6,173.62,173.35,173.35,7738.0,162.9228,162.9415,162.6882,162.6882,7738.0
2021-12-23 11:05:00,173.39,173.51,173.23,173.26,8178.0,162.7257,162.8383,162.5755,162.6037,8178.0
2021-12-23 11:10:00,173.26,173.5,173.26,173.5,8328.0,162.6037,162.8289,162.6037,162.8289,8328.0
2021-12-23 11:15:00,173.53,173.63,173.45,173.6,6409.0,162.8571,162.9509,162.782,162.9228,6409.0
2021-12-23 11:20:00,173.61,173.92,173.52,173.83,10975.0,162.9322,163.2231,162.8477,163.1386,10975.0
2021-12-23 11:25:00,173.82,173.82,173.66,173.73,5110.0,163.1292,163.1292,162.9791,163.0448,5110.0
2021-12-23 11:30:00,173.77,173.91,173.77,173.86,7436.0,163.0823,163.2137,163.0823,163.1668,7436.0
2021-12-23 11:35:00,173.91,174.09,173.89,173.89,8630.0,163.2137,163.3826,163.1949,163.1949,8630.0
2021-12-23 11:40:00,173.87,173.9,173.79,173.83,3980.0,163.1762,163.2043,163.1011,163.1386,3980.0
2021-12-23 11:45:00,173.8,173.88,173.75,173.84,4238.0,163.1105,163.1856,163.0636,163.148,4238.0
2021-12-23 11:50:00,173.8,173.89,173.65,173.66,5022.0,163.1105,163.1949,162.9697,162.9791,5022.0
2021-12-23 11:55:00,173.72,173.72,173.54,173.69,2300.0,163.0354,163.0354,162.8665,163.0072,2300.0
2021-12-23 12:00:00,173.71,173.71,173.55,173.57,3507.0,163.026,163.026,162.8759,162.8946,3507.0
2021-12-23 12:05:00,173.61,173.69,173.47,173.47,6702.0,162.9322,163.0072,162.8008,162.8008,6702.0
2021-12-23 12:10:00,173.42,173.52,173.38,173.38,4800.0,162.7538,162.8477,162.7163,162.7163,4800.0
2021-12-23 12:15:00,173.4,173.44,173.29,173.36,5509.0,162.7351,162.7726,162.6318,162.6975,5509.0
2021-12-23 12:20:00,173.39,173.46,173.3,173.33,5908.0,162.7257,162.7914,162.6412,162.6694,5908.0
2021-12-23 12:25:00,173.33,173.42,173.22,173.27,9764.0,162.6694,162.7538,162.5661,162.6131,9764.0
2021-12-23 12:30:00,173.25,173.3,173.22,173.3,4842.0,162.5943,162.6412,162.5661,162.6412,4842.0
2021-12-23 12:35:00,173.34,173.44,173.31,173.35,3884.0,162.6788,162.7726,162.6506,162.6882,3884.0
2021-12-23 12:40:00,173.36,173.63,173.36,173.53,4898.0,162.6975,162.9509,162.6975,162.8571,4898.0
2021-12-23 12:45:00,173.56,173.56,173.36,173.45,6424.0,162.8852,162.8852,162.6975,162.782,6424.0
2021-12-23 12:50:00,173.39,173.52,173.39,173.52,2870.0,162.7257,162.8477,162.7257,162.8477,2870.0
2021-12-23 12:55:00,173.51,173.55,173.45,173.47,5745.0,162.8383,162.8759,162.782,162.8008,5745.0
2021-12-23 13:00:00,173.47,173.5,173.37,173.38,6947.0,162.8008,162.8289,162.7069,162.7163,6947.0
2021-12-23 13:05:00,173.4,173.44,173.26,173.27,5833.0,162.7351,162.7726,162.6037,162.6131,5833.0
2021-12-23 13:10:00,173.28,173.32,173.08,173.09,8686.0,162.6225,162.66,162.4348,162.4441,8686.0
2021-12-23 13:15:00,173.1,173.2,173.05,173.1,9191.0,162.4535,162.5474,162.4066,162.4535,9191.0
2021-12-23 13:20:00,173.14,173.32,173.12,173.3,5588.0,162.4911,162.66,162.4723,162.6412,5588.0
2021-12-23 13:25:00,173.28,173.32,173.2,173.28,19955.0,162.6225,162.66,162.5474,162.6225,19955.0
2021-12-23 13:30:00,173.28,173.35,173.15,173.2,10214.0,162.6225,162.6882,162.5005,162.5474,10214.0
2021-12-23 13:35:00,173.18,173.28,173.18,173.25,9466.0,162.5286,162.6225,162.5286,162.5943,9466.0
2021-12-23 13:40:00,173.25,173.3,173.18,173.23,9535.0,162.5943,162.6412,162.5286,162.5755,9535.0
2021-12-23 13:45:00,173.25,173.44,173.16,173.43,4932.0,162.5943,162.7726,162.5098,162.7632,4932.0
2021-12-23 13:50:00,173.43,173.61,173.43,173.61,3250.0,162.7632,162.9322,162.7632,162.9322,3250.0
2021-12-23 13:55:00,173.62,173.78,173.62,173.78,6779.0,162.9415,163.0917,162.9415,163.0917,6779.0
2021-12-23 14:00:00,173.78,173.83,173.58,173.65,5058.0,163.0917,163.1386,162.904,162.9697,5058.0
2021-12-23 14:05:00,173.64,173.68,173.47,173.49,5172.0,162.9603,162.9979,162.8008,162.8195,5172.0
2021-12-23 14:10:00,173.49,173.64,173.47,173.55,7780.0,162.8195,162.9603,162.8008,162.8759,7780.0
2021-12-23 14:15:00,173.57,173.62,173.39,173.57,8927.0,162.8946,162.9415,162.7257,162.8946,8927.0
2021-12-23 14:20:00,173.55,173.6,173.48,173.58,15571.0,162.8759,162.9228,162.8102,162.904,15571.0
2021-12-23 14:25:00,173.58,173.6,173.34,173.38,17203.0,162.904,162.9228,162.6788,162.7163,17203.0
2021-12-23 14:30:00,173.35,173.39,173.22,173.3,16103.0,162.6882,162.7257,162.5661,162.6412,16103.0
2021-12-23 14:35:00,173.27,173.41,173.22,173.24,17198.0,162.6131,162.7445,162.5661,162.5849,17198.0
2021-12-23 14:40:00,173.23,173.36,173.2,173.35,12262.0,162.5755,162.6975,162.5474,162.6882,12262.0
2021-12-23 14:45:00,173.38,173.38,173.21,173.22,16198.0,162.7163,162.7163,162.5568,162.5661,16198.0
2021-12-23 14:50:00,173.24,173.32,173.21,173.24,9832.0,162.5849,162.66,162.5568,162.5849,9832.0
2021-12-23 14:55:00,173.22,173.24,173.04,173.1,13116.0,162.5661,162.5849,162.3972,162.4535,13116.0
2021-12-23 15:00:00,173.09,173.28,173.02,173.03,8816.0,162.4441,162.6225,162.3785,162.3878,8816.0
2021-12-23 15:05:00,173.04,173.18,172.92,172.92,13598.0,162.3972,162.5286,162.2846,162.2846,13598.0
2021-12-23 15:10:00,172.89,173.0,172.8,172.82,29534.0,162.2564,162.3597,162.172,162.1908,29534.0
2021-12-23 15:15:00,172.83,173.02,172.71,172.78,19444.0,162.2001,162.3785,162.0875,162.1532,19444.0
2021-12-23 15:20:00,172.77,173.03,172.76,172.94,18461.0,162.1438,162.3878,162.1344,162.3034,18461.0
2021-12-23 15:25:00,172.91,173.14,172.89,173.08,12379.0,162.2752,162.4911,162.2564,162.4348,12379.0
2021-12-23 15:30:00,173.08,173.09,172.79,172.87,11413.0,162.4348,162.4441,162.1626,162.2377,11413.0
2021-12-23 15:35:00,172.9,173.0,172.83,172.88,16273.0,162.2658,162.3597,162.2001,162.2471,16273.0
2021-12-23 15:40:00,172.88,173.11,172.85,173.09,20635.0,162.2471,162.4629,162.2189,162.4441,20635.0
2021-12-23 15:45:00,173.1,173.31,173.1,173.31,32744.0,162.4535,162.6506,162.4535,162.6506,32744.0
2021-12-23 15:50:00,173.3,173.34,173.05,173.18,44166.0,162.6412,162.6788,162.4066,162.5286,44166.0
2021-12-23 15:55:00,173.17,173.17,172.57,172.66,100573.0,162.5192,162.5192,161.9561,162.0406,100573.0
2021-12-27 09:30:00,173.01,173.89,173.01,173.56,23469.0,162.3691,163.1949,162.3691,162.8852,23469.0
2021-12-27 09:35:00,173.41,173.88,173.28,173.5,15554.0,162.7445,163.1856,162.6225,162.8289,15554.0
2021-12-27 09:40:00,173.44,173.84,173.41,173.59,17995.0,162.7726,163.148,162.7445,162.9134,17995.0
2021-12-27 09:45:00,173.54,173.54,173.1,173.28,13858.0,162.8665,162.8665,162.4535,162.6225,13858.0
2021-12-27 09:50:00,173.2,173.53,173.1,173.28,11993.0,162.5474,162.8571,162.4535,162.6225,11993.0
2021-12-27 09:55:00,173.3,173.34,173.19,173.29,11042.0,162.6412,162.6788,162.538,162.6318,11042.0
2021-12-27 10:00:00,173.35,173.56,173.29,173.53,18595.0,162.6882,162.8852,162.6318,162.8571,18595.0
2021-12-27 10:05:00,173.64,173.86,173.35,173.86,11460.0,162.9603,163.1668,162.6882,163.1668,11460.0
2021-12-27 10:10:00,173.89,173.91,173.5,173.62,11075.0,163.1949,163.2137,162.8289,162.9415,11075.0
2021-12-27 10:15:00,173.65,173.76,173.53,173.53,9248.0,162.9697,163.0729,162.8571,162.8571,9248.0
2021-12-27 10:20:00,173.56,173.75,173.49,173.7,5787.0,162.8852,163.0636,162.8195,163.0166,5787.0
2021-12-27 10:25:00,173.68,173.72,173.44,173.72,10958.0,162.9979,163.0354,162.7726,163.0354,10958.0
2021-12-27 10:30:00,173.76,174.05,173.71,174.05,12227.0,163.0729,163.3451,163.026,163.3451,12227.0
2021-12-27 10:35:00,174.12,174.24,173.99,173.99,11314.0,163.4108,163.5234,163.2888,163.2888,11314.0
2021-12-27 10:40:00,174.0,174.01,173.64,173.72,17379.0,163.2982,163.3076,162.9603,163.0354,17379.0
2021-12-27 10:45:00,173.75,174.33,173.75,174.33,28435.0,163.0636,163.6079,163.0636,163.6079,28435.0
2021-12-27 10:50:00,174.35,174.36,174.06,174.06,8319.0,163.6266,163.636,163.3545,163.3545,8319.0
2021-12-27 10:55:00,174.15,174.52,174.11,174.5,21546.0,163.439,163.7862,163.4014,163.7674,21546.0
2021-12-27 11:00:00,174.46,174.54,174.38,174.41,13820.0,163.7299,163.805,163.6548,163.683,13820.0
2021-12-27 11:05:00,174.43,174.46,174.17,174.26,5189.0,163.7017,163.7299,163.4577,163.5422,5189.0
2021-12-27 11:10:00,174.27,174.54,174.27,174.49,9994.0,163.5516,163.805,163.5516,163.758,9994.0
2021-12-27 11:15:00,174.55,174.55,174.19,174.29,6440.0,163.8143,163.8143,163.4765,163.5703,6440.0
2021-12-27 11:20:00,174.22,174.22,173.95,174.13,8728.0,163.5046,163.5046,163.2513,163.4202,8728.0
2021-12-27 11:25:00,174.12,174.32,174.11,174.28,8003.0,163.4108,163.5985,163.4014,163.561,8003.0
2021-12-27 11:30:00,174.3,174.31,174.19,174.26,7409.0,163.5797,163.5891,163.4765,163.5422,7409.0
2021-12-27 11:35:00,174.3,174.54,174.25,174.51,15727.0,163.5797,163.805,163.5328,163.7768,15727.0
2021-12-27 11:40:00,174.48,174.62,174.45,174.57,6947.0,163.7487,163.88,163.7205,163.8331,6947.0
2021-12-27 11:45:00,174.54,174.56,174.31,174.35,4940.0,163.805,163.8237,163.5891,163.6266,4940.0
2021-12-27 11:50:00,174.33,174.49,174.33,174.37,6485.0,163.6079,163.758,163.6079,163.6454,6485.0
2021-12-27 11:55:00,174.4,174.45,174.35,174.44,7361.0,163.6736,163.7205,163.6266,163.7111,7361.0
2021-12-27 12:00:00,174.44,174.59,174.43,174.54,8684.0,163.7111,163.8519,163.7017,163.805,8684.0
2021-12-27 12:05:00,174.54,174.6,174.42,174.45,10340.0,163.805,163.8613,163.6923,163.7205,10340.0
2021-12-27 12:10:00,174.43,174.43,174.12,174.12,12639.0,163.7017,163.7017,163.4108,163.4108,12639.0
2021-12-27 12:15:00,174.11,174.34,174.08,174.31,17455.0,163.4014,163.6173,163.3733,163.5891,17455.0
2021-12-27 12:20:00,174.28,174.47,174.28,174.38,11966.0,163.561,163.7393,163.561,163.6548,11966.0
2021-12-27 12:25:00,174.38,174.56,174.37,174.54,11999.0,163.6548,163.8237,163.6454,163.805,11999.0
2021-12-27 12:30:00,174.53,174.62,174.3,174.33,8719.0,163.7956,163.88,163.5797,163.6079,8719.0
2021-12-27 12:35:00,174.3,174.38,174.19,174.22,4428.0,163.5797,163.6548,163.4765,163.5046,4428.0
2021-12-27 12:40:00,174.21,174.28,174.12,174.28,6070.0,163.4953,163.561,163.4108,163.561,6070.0
2021-12-27 12:45:00,174.25,174.48,174.24,174.42,5903.0,163.5328,163.7487,163.5234,163.6923,5903.0
2021-12-27 12:50:00,174.39,174.46,174.27,174.32,10739.0,163.6642,163.7299,163.5516,163.5985,10739.0
2021-12-27 12:55:00,174.31,174.44,174.3,174.44,11150.0,163.5891,163.7111,163.5797,163.7111,11150.0
2021-12-27 13:00:00,174.4,174.45,174.37,174.43,4399.0,163.6736,163.7205,163.6454,163.7017,4399.0
2021-12-27 13:05:00,174.43,174.47,174.34,174.46,8591.0,163.7017,163.7393,163.6173,163.7299,8591.0
2021-12-27 13:10:00,174.46,174.55,174.41,174.54,7735.0,163.7299,163.8143,163.683,163.805,7735.0
2021-12-27 13:15:00,174.55,174.6,174.4,174.41,7269.0,163.8143,163.8613,163.6736,163.683,7269.0
2021-12-27 13:20:00,174.42,174.54,174.39,174.54,11582.0,163.6923,163.805,163.6642,163.805,11582.0
2021-12-27 13:25:00,174.59,174.7,174.58,174.64,5022.0,163.8519,163.9551,163.8425,163.8988,5022.0
2021-12-27 13:30:00,174.65,174.68,174.55,174.58,5824.0,163.9082,163.9364,163.8143,163.8425,5824.0
2021-12-27 13:35:00,174.59,174.81,174.59,174.72,5664.0,163.8519,164.0584,163.8519,163.9739,5664.0
2021-12-27 13:40:00,174.72,174.72,174.54,174.54,5802.0,163.9739,163.9739,163.805,163.805,5802.0
2021-12-27 13:45:00,174.53,174.61,174.5,174.55,5275.0,163.7956,163.8707,163.7674,163.8143,5275.0
2021-12-27 13:50:00,174.56,174.66,174.53,174.58,8608.0,163.8237,163.9176,163.7956,163.8425,8608.0
2021-12-27 13:55:00,174.6,174.62,174.53,174.62,5478.0,163.8613,163.88,163.7956,163.88,5478.0
2021-12-27 14:00:00,174.61,174.7,174.51,174.69,10206.0,163.8707,163.9551,163.7768,163.9457,10206.0
2021-12-27 14:05:00,174.68,174.84,174.66,174.84,5882.0,163.9364,164.0865,163.9176,164.0865,5882.0
2021-12-27 14:10:00,174.85,174.97,174.83,174.83,13670.0,164.0959,164.2085,164.0771,164.0771,13670.0
2021-12-27 14:15:00,174.83,174.83,174.68,174.69,5166.0,164.0771,164.0771,163.9364,163.9457,5166.0
2021-12-27 14:20:00,174.69,174.89,174.69,174.89,13280.0,163.9457,164.1334,163.9457,164.1334,13280.0
2021-12-27 14:25:00,174.89,175.18,174.89,175.18,31671.0,164.1334,164.4056,164.1334,164.4056,31671.0
2021-12-27 14:30:00,175.15,175.15,175.04,175.06,8790.0,164.3774,164.3774,164.2742,164.293,8790.0
2021-12-27 14:35:00,175.06,175.16,175.05,175.14,8850.0,164.293,164.3868,164.2836,164.3681,8850.0
2021-12-27 14:40:00,175.14,175.19,175.09,175.11,6759.0,164.3681,164.415,164.3211,164.3399,6759.0
2021-12-27 14:45:00,175.07,175.09,174.99,175.07,7457.0,164.3024,164.3211,164.2273,164.3024,7457.0
2021-12-27 14:50:00,175.05,175.07,174.89,175.04,7997.0,164.2836,164.3024,164.1334,164.2742,7997.0
2021-12-27 14:55:00,175.05,175.18,175.02,175.07,8593.0,164.2836,164.4056,164.2554,164.3024,8593.0
2021-12-27 15:00:00,175.06,175.09,174.93,174.96,12004.0,164.293,164.3211,164.171,164.1991,12004.0
2021-12-27 15:05:00,174.97,175.06,174.96,175.0,9839.0,164.2085,164.293,164.1991,164.2367,9839.0
2021-12-27 15:10:00,175.01,175.05,174.98,175.05,7558.0,164.2461,164.2836,164.2179,164.2836,7558.0
2021-12-27 15:15:00,175.08,175.1,174.88,174.88,11098.0,164.3118,164.3305,164.1241,164.1241,11098.0
2021-12-27 15:20:00,174.86,174.92,174.74,174.86,16350.0,164.1053,164.1616,163.9927,164.1053,16350.0
2021-12-27 15:25:00,174.87,175.12,174.87,175.02,15278.0,164.1147,164.3493,164.1147,164.2554,15278.0
2021-12-27 15:30:00,175.03,175.18,175.0,175.11,10279.0,164.2648,164.4056,164.2367,164.3399,10279.0
2021-12-27 15:35:00,175.11,175.15,174.84,174.84,8602.0,164.3399,164.3774,164.0865,164.0865,8602.0
2021-12-27 15:40:00,174.82,175.0,174.79,175.0,18124.0,164.0677,164.2367,164.0396,164.2367,18124.0
2021-12-27 15:45:00,175.0,175.09,174.96,175.09,20584.0,164.2367,164.3211,164.1991,164.3211,20584.0
2021-12-27 15:50:00,175.09,175.47,175.09,175.45,62087.0,164.3211,164.6778,164.3211,164.659,62087.0
2021-12-27 15:55:00,175.46,175.53,175.33,175.42,133264.0,164.6684,164.7341,164.5464,164.6308,133264.0
2021-12-28 09:30:00,176.51,176.79,174.32,174.55,33439.0,165.6538,165.9166,163.5985,163.8143,33439.0
2021-12-28 09:35:00,174.63,175.17,174.51,175.17,15098.0,163.8894,164.3962,163.7768,164.3962,15098.0
2021-12-28 09:40:00,175.27,175.7,175.17,175.37,12010.0,164.4901,164.8936,164.3962,164.5839,12010.0
2021-12-28 09:45:00,175.29,175.57,175.03,175.2,11425.0,164.5088,164.7716,164.2648,164.4244,11425.0
2021-12-28 09:50:00,175.14,175.36,174.91,175.22,7673.0,164.3681,164.5745,164.1522,164.4431,7673.0
2021-12-28 09:55:00,175.32,175.6,175.17,175.2,12454.0,164.537,164.7998,164.3962,164.4244,12454.0
2021-12-28 10:00:00,175.09,175.44,175.04,175.44,6448.0,164.3211,164.6496,164.2742,164.6496,6448.0
2021-12-28 10:05:00,175.41,175.41,174.67,174.73,7765.0,164.6215,164.6215,163.927,163.9833,7765.0
2021-12-28 10:10:00,174.75,175.0,174.54,174.66,10696.0,164.002,164.2367,163.805,163.9176,10696.0
2021-12-28 10:15:00,174.7,174.73,174.42,174.43,7063.0,163.9551,163.9833,163.6923,163.7017,7063.0
2021-12-28 10:20:00,174.45,174.79,174.44,174.79,6395.0,163.7205,164.0396,163.7111,164.0396,6395.0
2021-12-28 10:25:00,174.78,174.84,174.64,174.77,7360.0,164.0302,164.0865,163.8988,164.0208,7360.0
2021-12-28 10:30:00,174.77,175.1,174.73,175.09,8080.0,164.0208,164.3305,163.9833,164.3211,8080.0
2021-12-28 10:35:00,175.09,175.43,175.08,175.19,8047.0,164.3211,164.6402,164.3118,164.415,8047.0
2021-12-28 10:40:00,175.21,175.29,174.96,175.0,11950.0,164.4338,164.5088,164.1991,164.2367,11950.0
2021-12-28 10:45:00,175.0,175.11,174.89,174.94,15531.0,164.2367,164.3399,164.1334,164.1804,15531.0
2021-12-28 10:50:00,174.97,175.13,174.8,174.95,13274.0,164.2085,164.3587,164.049,164.1897,13274.0
2021-12-28 10:55:00,174.95,175.13,174.95,175.03,7953.0,164.1897,164.3587,164.1897,164.2648,7953.0
2021-12-28 11:00:00,175.03,175.19,175.02,175.17,7908.0,164.2648,164.415,164.2554,164.3962,7908.0
2021-12-28 11:05:00,175.17,175.17,174.66,174.67,8328.0,164.3962,164.3962,163.9176,163.927,8328.0
2021-12-28 11:10:00,174.72,174.74,174.58,174.64,6018.0,163.9739,163.9927,163.8425,163.8988,6018.0
2021-12-28 11:15:00,174.6,174.6,174.11,174.13,7216.0,163.8613,163.8613,163.4014,163.4202,7216.0
2021-12-28 11:20:00,174.09,174.21,174.05,174.18,7320.0,163.3826,163.4953,163.3451,163.4671,7320.0
2021-12-28 11:25:00,174.18,174.29,174.03,174.19,6874.0,163.4671,163.5703,163.3263,163.4765,6874.0
2021-12-28 11:30:00,174.24,174.3,174.06,174.3,5503.0,163.5234,163.5797,163.3545,163.5797,5503.0
2021-12-28 11:35:00,174.31,174.32,174.16,174.3,8776.0,163.5891,163.5985,163.4483,163.5797,8776.0
2021-12-28 11:40:00,174.33,174.4,174.24,174.25,5322.0,163.6079,163.6736,163.5234,163.5328,5322.0
2021-12-28 11:45:00,174.22,174.51,174.22,174.5,4695.0,163.5046,163.7768,163.5046,163.7674,4695.0
2021-12-28 11:50:00,174.44,174.83,174.42,174.8,5907.0,163.7111,164.0771,163.6923,164.049,5907.0
2021-12-28 11:55:00,174.8,174.85,174.62,174.65,5849.0,164.049,164.0959,163.88,163.9082,5849.0
2021-12-28 12:00:00,174.66,174.82,174.66,174.81,4508.0,163.9176,164.0677,163.9176,164.0584,4508.0
2021-12-28 12:05:00,174.78,174.81,174.68,174.74,4234.0,164.0302,164.0584,163.9364,163.9927,4234.0
2021-12-28 12:10:00,174.71,174.82,174.64,174.71,3803.0,163.9645,164.0677,163.8988,163.9645,3803.0
2021-12-28 12:15:00,174.7,174.7,174.57,174.66,4097.0,163.9551,163.9551,163.8331,163.9176,4097.0
2021-12-28 12:20:00,174.65,174.77,174.61,174.75,3953.0,163.9082,164.0208,163.8707,164.002,3953.0
2021-12-28 12:25:00,174.73,174.89,174.51,174.51,10610.0,163.9833,164.1334,163.7768,163.7768,10610.0
2021-12-28 12:30:00,174.5,174.7,174.21,174.21,7312.0,163.7674,163.9551,163.4953,163.4953,7312.0
2021-12-28 12:35:00,174.18,174.39,174.15,174.39,4087.0,163.4671,163.6642,163.439,163.6642,4087.0
2021-12-28 12:40:00,174.43,174.53,174.39,174.5,4262.0,163.7017,163.7956,163.6642,163.7674,4262.0
2021-12-28 12:45:00,174.5,174.5,174.31,174.46,11567.0,163.7674,163.7674,163.5891,163.7299,11567.0
2021-12-28 12:50:00,174.43,174.76,174.43,174.68,6368.0,163.7017,164.0114,163.7017,163.9364,6368.0
2021-12-28 12:55:00,174.69,174.96,174.65,174.96,5709.0,163.9457,164.1991,163.9082,164.1991,5709.0
2021-12-28 13:00:00,174.92,175.08,174.85,175.0,15630.0,164.1616,164.3118,164.0959,164.2367,15630.0
2021-12-28 13:05:00,175.0,175.04,174.79,174.83,5285.0,164.2367,164.2742,164.0396,164.0771,5285.0
2021-12-28 13:10:00,174.82,174.87,174.68,174.69,4685.0,164.0677,164.1147,163.9364,163.9457,4685.0
2021-12-28 13:15:00,174.71,174.77,174.55,174.56,4282.0,163.9645,164.0208,163.8143,163.8237,4282.0
2021-12-28 13:20:00,174.56,174.67,174.45,174.55,11778.0,163.8237,163.927,163.7205,163.8143,11778.0
2021-12-28 13:25:00,174.54,174.59,174.49,174.59,6577.0,163.805,163.8519,163.758,163.8519,6577.0
2021-12-28 13:30:00,174.61,174.71,174.51,174.51,3613.0,163.8707,163.9645,163.7768,163.7768,3613.0
2021-12-28 13:35:00,174.57,174.6,174.35,174.38,3912.0,163.8331,163.8613,163.6266,163.6548,3912.0
2021-12-28 13:40:00,174.32,174.56,174.32,174.47,15698.0,163.5985,163.8237,163.5985,163.7393,15698.0
2021-12-28 13:45:00,174.49,174.6,174.49,174.59,6168.0,163.758,163.8613,163.758,163.8519,6168.0
2021-12-28 13:50:00,174.61,174.69,174.58,174.59,5283.0,163.8707,163.9457,163.8425,163.8519,5283.0
2021-12-28 13:55:00,174.58,174.74,174.57,174.74,6006.0,163.8425,163.9927,163.8331,163.9927,6006.0
2021-12-28 14:00:00,174.72,174.72,174.32,174.33,5296.0,163.9739,163.9739,163.5985,163.6079,5296.0
2021-12-28 14:05:00,174.35,174.46,174.32,174.44,4591.0,163.6266,163.7299,163.5985,163.7111,4591.0
2021-12-28 14:10:00,174.5,174.51,174.33,174.51,10171.0,163.7674,163.7768,163.6079,163.7768,10171.0
2021-12-28 14:15:00,174.53,174.7,174.51,174.63,5129.0,163.7956,163.9551,163.7768,163.8894,5129.0
2021-12-28 14:20:00,174.63,174.82,174.61,174.77,5173.0,163.8894,164.0677,163.8707,164.0208,5173.0
2021-12-28 14:25:00,174.77,174.81,174.71,174.81,3140.0,164.0208,164.0584,163.9645,164.0584,3140.0
2021-12-28 14:30:00,174.81,174.95,174.79,174.84,5042.0,164.0584,164.1897,164.0396,164.0865,5042.0
2021-12-28 14:35:00,174.82,174.86,174.81,174.86,3144.0,164.0677,164.1053,164.0584,164.1053,3144.0
2021-12-28 14:40:00,174.92,174.99,174.88,174.9,5609.0,164.1616,164.2273,164.1241,164.1428,5609.0
2021-12-28 14:45:00,174.91,174.94,174.75,174.93,4514.0,164.1522,164.1804,164.002,164.171,4514.0
2021-12-28 14:50:00,174.91,175.03,174.83,174.92,4892.0,164.1522,164.2648,164.0771,164.1616,4892.0
2021-12-28 14:55:00,174.92,174.98,174.86,174.94,4935.0,164.1616,164.2179,164.1053,164.1804,4935.0
2021-12-28 15:00:00,174.91,175.06,174.89,175.06,8309.0,164.1522,164.293,164.1334,164.293,8309.0
2021-12-28 15:05:00,175.08,175.19,175.02,175.19,8369.0,164.3118,164.415,164.2554,164.415,8369.0
2021-12-28 15:10:00,175.17,175.24,175.06,175.2,8446.0,164.3962,164.4619,164.293,164.4244,8446.0
2021-12-28 15:15:00,175.18,175.24,175.11,175.19,6207.0,164.4056,164.4619,164.3399,164.415,6207.0
2021-12-28 15:20:00,175.19,175.3,175.0,175.02,11216.0,164.415,164.5182,164.2367,164.2554,11216.0
2021-12-28 15:25:00,175.04,175.14,175.02,175.04,8091.0,164.2742,164.3681,164.2554,164.2742,8091.0
2021-12-28 15:30:00,175.04,175.22,174.97,175.1,15243.0,164.2742,164.4431,164.2085,164.3305,15243.0
2021-12-28 15:35:00,175.1,175.22,175.1,175.17,9700.0,164.3305,164.4431,164.3305,164.3962,9700.0
2021-12-28 15:40:00,175.15,175.36,175.15,175.3,12377.0,164.3774,164.5745,164.3774,164.5182,12377.0
2021-12-28 15:45:00,175.29,175.44,175.04,175.06,13288.0,164.5088,164.6496,164.2742,164.293,13288.0
2021-12-28 15:50:00,175.02,175.02,174.45,174.47,45013.0,164.2554,164.2554,163.7205,163.7393,45013.0
2021-12-28 15:55:00,174.42,174.54,174.12,174.42,134060.0,163.6923,163.805,163.4108,163.6923,134060.0
2021-12-29 09:30:00,174.53,175.84,174.53,175.76,22787.0,163.7956,165.025,163.7956,164.9499,22787.0
2021-12-29 09:35:00,175.82,176.55,175.82,176.03,12380.0,165.0062,165.6913,165.0062,165.2033,12380.0
2021-12-29 09:40:00,176.2,176.44,175.82,175.9,8844.0,165.3629,165.5881,165.0062,165.0813,8844.0
2021-12-29 09:45:00,175.86,176.11,175.43,175.58,17286.0,165.0438,165.2784,164.6402,164.781,17286.0
2021-12-29 09:50:00,175.65,176.32,175.48,176.32,10546.0,164.8467,165.4755,164.6871,165.4755,10546.0
2021-12-29 09:55:00,176.34,176.34,175.91,176.02,10302.0,165.4943,165.4943,165.0907,165.1939,10302.0
2021-12-29 10:00:00,176.02,176.43,175.85,176.17,12101.0,165.1939,165.5787,165.0344,165.3347,12101.0
2021-12-29 10:05:00,176.16,176.41,175.93,176.4,8393.0,165.3253,165.5599,165.1095,165.5506,8393.0
2021-12-29 10:10:00,176.37,176.53,175.39,175.39,27481.0,165.5224,165.6726,164.6027,164.6027,27481.0
2021-12-29 10:15:00,175.4,175.45,174.88,175.32,7113.0,164.6121,164.659,164.1241,164.537,7113.0
2021-12-29 10:20:00,175.32,175.53,175.32,175.43,2774.0,164.537,164.7341,164.537,164.6402,2774.0
2021-12-29 10:25:00,175.47,175.69,175.41,175.41,12338.0,164.6778,164.8842,164.6215,164.6215,12338.0
2021-12-29 10:30:00,175.38,175.46,175.21,175.46,6898.0,164.5933,164.6684,164.4338,164.6684,6898.0
2021-12-29 10:35:00,175.42,175.45,175.17,175.17,5453.0,164.6308,164.659,164.3962,164.3962,5453.0
2021-12-29 10:40:00,175.15,175.4,175.1,175.33,8543.0,164.3774,164.6121,164.3305,164.5464,8543.0
2021-12-29 10:45:00,175.4,175.54,175.3,175.51,31636.0,164.6121,164.7435,164.5182,164.7153,31636.0
2021-12-29 10:50:00,175.5,175.6,175.37,175.59,4999.0,164.7059,164.7998,164.5839,164.7904,4999.0
2021-12-29 10:55:00,175.61,175.8,175.39,175.8,4396.0,164.8092,164.9875,164.6027,164.9875,4396.0
2021-12-29 11:00:00,175.74,176.09,175.65,175.98,4397.0,164.9312,165.2596,164.8467,165.1564,4397.0
2021-12-29 11:05:00,175.96,176.08,175.83,175.83,4710.0,165.1376,165.2502,165.0156,165.0156,4710.0
2021-12-29 11:10:00,175.84,175.89,175.79,175.8,2484.0,165.025,165.0719,164.9781,164.9875,2484.0
2021-12-29 11:15:00,175.78,175.88,175.63,175.88,7550.0,164.9687,165.0625,164.8279,165.0625,7550.0
2021-12-29 11:20:00,175.87,176.07,175.87,175.94,12701.0,165.0532,165.2409,165.0532,165.1189,12701.0
2021-12-29 11:25:00,175.87,176.01,175.86,175.9,6987.0,165.0532,165.1846,165.0438,165.0813,6987.0
2021-12-29 11:30:00,175.92,175.98,175.85,175.94,11600.0,165.1001,165.1564,165.0344,165.1189,11600.0
2021-12-29 11:35:00,175.93,176.03,175.88,175.99,6651.0,165.1095,165.2033,165.0625,165.1658,6651.0
2021-12-29 11:40:00,175.94,176.0,175.89,175.96,5319.0,165.1189,165.1752,165.0719,165.1376,5319.0
2021-12-29 11:45:00,175.93,175.93,175.69,175.9,4247.0,165.1095,165.1095,164.8842,165.0813,4247.0
2021-12-29 11:50:00,175.83,175.9,175.71,175.74,8044.0,165.0156,165.0813,164.903,164.9312,8044.0
2021-12-29 11:55:00,175.67,175.71,175.4,175.4,3308.0,164.8655,164.903,164.6121,164.6121,3308.0
2021-12-29 12:00:00,175.44,175.55,175.34,175.48,16529.0,164.6496,164.7528,164.5558,164.6871,16529.0
2021-12-29 12:05:00,175.53,175.59,175.23,175.25,5521.0,164.7341,164.7904,164.4525,164.4713,5521.0
2021-12-29 12:10:00,175.24,175.26,175.03,175.11,9931.0,164.4619,164.4807,164.2648,164.3399,9931.0
2021-12-29 12:15:00,175.08,175.25,175.08,175.19,3800.0,164.3118,164.4713,164.3118,164.415,3800.0
2021-12-29 12:20:00,175.18,175.34,175.18,175.2,4283.0,164.4056,164.5558,164.4056,164.4244,4283.0
2021-12-29 12:25:00,175.18,175.33,175.17,175.33,3267.0,164.4056,164.5464,164.3962,164.5464,3267.0
2021-12-29 12:30:00,175.35,175.37,175.04,175.11,7348.0,164.5651,164.5839,164.2742,164.3399,7348.0
2021-12-29 12:35:00,175.07,175.36,175.07,175.31,4558.0,164.3024,164.5745,164.3024,164.5276,4558.0
2021-12-29 12:40:00,175.31,175.37,175.2,175.26,3833.0,164.5276,164.5839,164.4244,164.4807,3833.0
2021-12-29 12:45:00,175.28,175.28,175.18,175.22,3900.0,164.4995,164.4995,164.4056,164.4431,3900.0
2021-12-29 12:50:00,175.34,175.36,175.18,175.36,3819.0,164.5558,164.5745,164.4056,164.5745,3819.0
2021-12-29 12:55:00,175.34,175.41,175.32,175.41,2030.0,164.5558,164.6215,164.537,164.6215,2030.0
2021-12-29 13:00:00,175.44,175.55,175.37,175.51,3244.0,164.6496,164.7528,164.5839,164.7153,3244.0
2021-12-29 13:05:00,175.47,175.5,175.39,175.41,5665.0,164.6778,164.7059,164.6027,164.6215,5665.0
2021-12-29 13:10:00,175.37,175.37,175.21,175.28,4057.0,164.5839,164.5839,164.4338,164.4995,4057.0
2021-12-29 13:15:00,175.31,175.45,175.27,175.41,5097.0,164.5276,164.659,164.4901,164.6215,5097.0
2021-12-29 13:20:00,175.4,175.46,175.34,175.34,2265.0,164.6121,164.6684,164.5558,164.5558,2265.0
2021-12-29 13:25:00,175.38,175.47,175.31,175.47,2656.0,164.5933,164.6778,164.5276,164.6778,2656.0
2021-12-29 13:30:00,175.44,175.47,175.24,175.24,6416.0,164.6496,164.6778,164.4619,164.4619,6416.0
2021-12-29 13:35:00,175.26,175.26,175.16,175.17,1727.0,164.4807,164.4807,164.3868,164.3962,1727.0
2021-12-29 13:40:00,175.23,175.3,175.18,175.27,9525.0,164.4525,164.5182,164.4056,164.4901,9525.0
2021-12-29 13:45:00,175.26,175.35,175.25,175.27,5637.0,164.4807,164.5651,164.4713,164.4901,5637.0
2021-12-29 13:50:00,175.25,175.35,175.22,175.35,3872.0,164.4713,164.5651,164.4431,164.5651,3872.0
2021-12-29 13:55:00,175.35,175.41,175.33,175.37,8762.0,164.5651,164.6215,164.5464,164.5839,8762.0
2021-12-29 14:00:00,175.35,175.36,175.26,175.32,1700.0,164.5651,164.5745,164.4807,164.537,1700.0
2021-12-29 14:05:00,175.34,175.39,175.31,175.36,2830.0,164.5558,164.6027,164.5276,164.5745,2830.0
2021-12-29 14:10:00,175.35,175.42,175.3,175.38,3285.0,164.5651,164.6308,164.5182,164.5933,3285.0
2021-12-29 14:15:00,175.38,175.42,175.29,175.29,5000.0,164.5933,164.6308,164.5088,164.5088,5000.0
2021-12-29 14:20:00,175.31,175.37,175.3,175.37,3616.0,164.5276,164.5839,164.5182,164.5839,3616.0
2021-12-29 14:25:00,175.37,175.37,175.22,175.27,9557.0,164.5839,164.5839,164.4431,164.4901,9557.0
2021-12-29 14:30:00,175.34,175.42,175.27,175.4,12686.0,164.5558,164.6308,164.4901,164.6121,12686.0
2021-12-29 14:35:00,175.4,175.51,175.38,175.45,5591.0,164.6121,164.7153,164.5933,164.659,5591.0
2021-12-29 14:40:00,175.36,175.52,175.33,175.5,3734.0,164.5745,164.7247,164.5464,164.7059,3734.0
2021-12-29 14:45:00,175.5,175.51,175.39,175.43,3313.0,164.7059,164.7153,164.6027,164.6402,3313.0
2021-12-29 14:50:00,175.39,175.44,175.33,175.44,5666.0,164.6027,164.6496,164.5464,164.6496,5666.0
2021-12-29 14:55:00,175.41,175.5,175.4,175.44,6423.0,164.6215,164.7059,164.6121,164.6496,6423.0
2021-12-29 15:00:00,175.42,175.42,175.26,175.38,3928.0,164.6308,164.6308,164.4807,164.5933,3928.0
2021-12-29 15:05:00,175.38,175.44,175.29,175.43,6598.0,164.5933,164.6496,164.5088,164.6402,6598.0
2021-12-29 15:10:00,175.46,175.48,175.32,175.34,5602.0,164.6684,164.6871,164.537,164.5558,5602.0
2021-12-29 15:15:00,175.31,175.46,175.28,175.45,15215.0,164.5276,164.6684,164.4995,164.659,15215.0
2021-12-29 15:20:00,175.4,175.47,175.32,175.4,5834.0,164.6121,164.6778,164.537,164.6121,5834.0
2021-12-29 15:25:00,175.4,175.5,175.34,175.38,15139.0,164.6121,164.7059,164.5558,164.5933,15139.0
2021-12-29 15:30:00,175.37,175.44,175.28,175.28,25068.0,164.5839,164.6496,164.4995,164.4995,25068.0
2021-12-29 15:35:00,175.27,175.4,175.22,175.38,14446.0,164.4901,164.6121,164.4431,164.5933,14446.0
2021-12-29 15:40:00,175.41,175.56,175.41,175.54,13160.0,164.6215,164.7622,164.6215,164.7435,13160.0
2021-12-29 15:45:00,175.57,175.61,175.5,175.57,19620.0,164.7716,164.8092,164.7059,164.7716,19620.0
2021-12-29 15:50:00,175.66,175.69,175.44,175.61,31537.0,164.8561,164.8842,164.6496,164.8092,31537.0
2021-12-29 15:55:00,175.61,175.74,175.37,175.45,93248.0,164.8092,164.9312,164.5839,164.659,93248.0
2021-12-30 09:30:00,176.0,176.33,175.31,175.79,22021.0,165.1752,165.4849,164.5276,164.9781,22021.0
2021-12-30 09:35:00,175.97,176.43,175.88,176.36,23169.0,165.147,165.5787,165.0625,165.513,23169.0
2021-12-30 09:40:00,176.22,176.31,175.82,176.17,5548.0,165.3816,165.4661,165.0062,165.3347,5548.0
2021-12-30 09:45:00,176.19,176.54,176.19,176.45,12566.0,165.3535,165.682,165.3535,165.5975,12566.0
2021-12-30 09:50:00,176.53,176.53,176.07,176.28,9578.0,165.6726,165.6726,165.2409,165.4379,9578.0
2021-12-30 09:55:00,176.28,176.35,176.08,176.33,7698.0,165.4379,165.5036,165.2502,165.4849,7698.0
2021-12-30 10:00:00,176.35,176.47,176.21,176.31,11298.0,165.5036,165.6163,165.3723,165.4661,11298.0
2021-12-30 10:05:00,176.26,176.78,176.26,176.72,19707.0,165.4192,165.9072,165.4192,165.8509,19707.0
2021-12-30 10:10:00,176.67,176.92,176.6,176.82,59007.0,165.804,166.0386,165.7383,165.9447,59007.0
2021-12-30 10:15:00,176.82,176.96,176.77,176.95,12645.0,165.9447,166.0761,165.8978,166.0667,12645.0
2021-12-30 10:20:00,176.88,176.91,176.56,176.62,4969.0,166.001,166.0292,165.7007,165.757,4969.0
2021-12-30 10:25:00,176.59,176.66,176.44,176.46,12273.0,165.7289,165.7946,165.5881,165.6069,12273.0
2021-12-30 10:30:00,176.49,176.62,176.35,176.59,5230.0,165.635,165.757,165.5036,165.7289,5230.0
2021-12-30 10:35:00,176.65,176.69,176.44,176.53,4790.0,165.7852,165.8227,165.5881,165.6726,4790.0
2021-12-30 10:40:00,176.58,176.69,176.57,176.62,6790.0,165.7195,165.8227,165.7101,165.757,6790.0
2021-12-30 10:45:00,176.66,176.74,176.6,176.67,5485.0,165.7946,165.8697,165.7383,165.804,5485.0
2021-12-30 10:50:00,176.66,176.74,176.54,176.54,6081.0,165.7946,165.8697,165.682,165.682,6081.0
2021-12-30 10:55:00,176.55,176.63,176.44,176.44,5630.0,165.6913,165.7664,165.5881,165.5881,5630.0
2021-12-30 11:00:00,176.4,176.41,176.23,176.26,6603.0,165.5506,165.5599,165.391,165.4192,6603.0
2021-12-30 11:05:00,176.35,176.38,176.2,176.2,3587.0,165.5036,165.5318,165.3629,165.3629,3587.0
2021-12-30 11:10:00,176.2,176.29,176.13,176.26,2944.0,165.3629,165.4473,165.2972,165.4192,2944.0
2021-12-30 11:15:00,176.25,176.38,176.23,176.27,4372.0,165.4098,165.5318,165.391,165.4286,4372.0
2021-12-30 11:20:00,176.29,176.37,176.22,176.34,4442.0,165.4473,165.5224,165.3816,165.4943,4442.0
2021-12-30 11:25:00,176.34,176.42,176.34,176.37,5490.0,165.4943,165.5693,165.4943,165.5224,5490.0
2021-12-30 11:30:00,176.32,176.42,176.3,176.38,4214.0,165.4755,165.5693,165.4567,165.5318,4214.0
2021-12-30 11:35:00,176.39,176.46,176.34,176.46,3620.0,165.5412,165.6069,165.4943,165.6069,3620.0
2021-12-30 11:40:00,176.49,176.52,176.25,176.25,4097.0,165.635,165.6632,165.4098,165.4098,4097.0
2021-12-30 11:45:00,176.26,176.38,176.15,176.38,9879.0,165.4192,165.5318,165.3159,165.5318,9879.0
2021-12-30 11:50:00,176.35,176.48,176.31,176.4,2850.0,165.5036,165.6256,165.4661,165.5506,2850.0
2021-12-30 11:55:00,176.41,176.46,176.34,176.4,2855.0,165.5599,165.6069,165.4943,165.5506,2855.0
2021-12-30 12:00:00,176.46,176.6,176.44,176.52,3738.0,165.6069,165.7383,165.5881,165.6632,3738.0
2021-12-30 12:05:00,176.51,176.53,176.42,176.42,4298.0,165.6538,165.6726,165.5693,165.5693,4298.0
2021-12-30 12:10:00,176.44,176.44,176.34,176.35,2900.0,165.5881,165.5881,165.4943,165.5036,2900.0
2021-12-30 12:15:00,176.36,176.39,176.19,176.19,3811.0,165.513,165.5412,165.3535,165.3535,3811.0
2021-12-30 12:20:00,176.16,176.16,176.1,176.12,677.0,165.3253,165.3253,165.269,165.2878,677.0
2021-12-30 12:25:00,176.1,176.26,176.09,176.25,2305.0,165.269,165.4192,165.2596,165.4098,2305.0
2021-12-30 12:30:00,176.24,176.28,176.22,176.28,1423.0,165.4004,165.4379,165.3816,165.4379,1423.0
2021-12-30 12:35:00,176.28,176.35,176.2,176.29,7565.0,165.4379,165.5036,165.3629,165.4473,7565.0
2021-12-30 12:40:00,176.3,176.34,176.27,176.27,4530.0,165.4567,165.4943,165.4286,165.4286,4530.0
2021-12-30 12:45:00,176.25,176.35,176.21,176.35,4344.0,165.4098,165.5036,165.3723,165.5036,4344.0
2021-12-30 12:50:00,176.31,176.4,176.3,176.37,3010.0,165.4661,165.5506,165.4567,165.5224,3010.0
2021-12-30 12:55:00,176.37,176.49,176.37,176.41,3853.0,165.5224,165.635,165.5224,165.5599,3853.0
2021-12-30 13:00:00,176.35,176.4,176.32,176.4,3354.0,165.5036,165.5506,165.4755,165.5506,3354.0
2021-12-30 13:05:00,176.39,176.43,176.37,176.41,2926.0,165.5412,165.5787,165.5224,165.5599,2926.0
2021-12-30 13:10:00,176.38,176.38,176.25,176.27,5333.0,165.5318,165.5318,165.4098,165.4286,5333.0
2021-12-30 13:15:00,176.27,176.31,176.19,176.2,3660.0,165.4286,165.4661,165.3535,165.3629,3660.0
2021-12-30 13:20:00,176.22,176.29,176.2,176.26,6271.0,165.3816,165.4473,165.3629,165.4192,6271.0
2021-12-30 13:25:00,176.26,176.29,176.2,176.24,5716.0,165.4192,165.4473,165.3629,165.4004,5716.0
2021-12-30 13:30:00,176.26,176.41,176.26,176.4,6558.0,165.4192,165.5599,165.4192,165.5506,6558.0
2021-12-30 13:35:00,176.4,176.5,176.36,176.48,10033.0,165.5506,165.6444,165.513,165.6256,10033.0
2021-12-30 13:40:00,176.46,176.47,176.32,176.35,4881.0,165.6069,165.6163,165.4755,165.5036,4881.0
2021-12-30 13:45:00,176.36,176.39,176.31,176.33,5119.0,165.513,165.5412,165.4661,165.4849,5119.0
2021-12-30 13:50:00,176.31,176.42,176.29,176.36,4123.0,165.4661,165.5693,165.4473,165.513,4123.0
2021-12-30 13:55:00,176.34,176.37,176.26,176.28,4237.0,165.4943,165.5224,165.4192,165.4379,4237.0
2021-12-30 14:00:00,176.21,176.21,175.93,176.0,2635.0,165.3723,165.3723,165.1095,165.1752,2635.0
2021-12-30 14:05:00,176.0,176.16,176.0,176.15,4510.0,165.1752,165.3253,165.1752,165.3159,4510.0
2021-12-30 14:10:00,176.13,176.13,176.02,176.04,1630.0,165.2972,165.2972,165.1939,165.2127,1630.0
2021-12-30 14:15:00,176.05,176.26,176.05,176.2,8348.0,165.2221,165.4192,165.2221,165.3629,8348.0
2021-12-30 14:20:00,176.2,176.2,176.08,176.08,3203.0,165.3629,165.3629,165.2502,165.2502,3203.0
2021-12-30 14:25:00,176.11,176.27,176.1,176.22,4109.0,165.2784,165.4286,165.269,165.3816,4109.0
2021-12-30 14:30:00,176.17,176.28,176.17,176.28,3636.0,165.3347,165.4379,165.3347,165.4379,3636.0
2021-12-30 14:35:00,176.28,176.37,176.24,176.37,5626.0,165.4379,165.5224,165.4004,165.5224,5626.0
2021-12-30 14:40:00,176.33,176.42,176.28,176.31,8881.0,165.4849,165.5693,165.4379,165.4661,8881.0
2021-12-30 14:45:00,176.31,176.33,176.2,176.2,3135.0,165.4661,165.4849,165.3629,165.3629,3135.0
2021-12-30 14:50:00,176.2,176.25,176.09,176.17,7084.0,165.3629,165.4098,165.2596,165.3347,7084.0
2021-12-30 14:55:00,176.17,176.24,176.15,176.19,3344.0,165.3347,165.4004,165.3159,165.3535,3344.0
2021-12-30 15:00:00,176.2,176.22,176.08,176.18,3034.0,165.3629,165.3816,165.2502,165.3441,3034.0
2021-12-30 15:05:00,176.18,176.18,176.01,176.02,3119.0,165.3441,165.3441,165.1846,165.1939,3119.0
2021-12-30 15:10:00,176.0,176.01,175.9,175.96,4265.0,165.1752,165.1846,165.0813,165.1376,4265.0
2021-12-30 15:15:00,175.97,176.12,175.96,176.01,6855.0,165.147,165.2878,165.1376,165.1846,6855.0
2021-12-30 15:20:00,176.03,176.11,175.96,176.01,5418.0,165.2033,165.2784,165.1376,165.1846,5418.0
2021-12-30 15:25:00,175.95,176.0,175.79,175.84,6238.0,165.1282,165.1752,164.9781,165.025,6238.0
2021-12-30 15:30:00,175.84,176.01,175.83,175.97,10851.0,165.025,165.1846,165.0156,165.147,10851.0
2021-12-30 15:35:00,175.92,175.93,175.8,175.84,8739.0,165.1001,165.1095,164.9875,165.025,8739.0
2021-12-30 15:40:00,175.84,175.89,175.71,175.74,12358.0,165.025,165.0719,164.903,164.9312,12358.0
2021-12-30 15:45:00,175.72,175.75,175.55,175.57,18441.0,164.9124,164.9405,164.7528,164.7716,18441.0
2021-12-30 15:50:00,175.52,175.55,175.01,175.18,38983.0,164.7247,164.7528,164.2461,164.4056,38983.0
2021-12-30 15:55:00,175.11,175.17,174.47,174.78,220067.0,164.3399,164.3962,163.7393,164.0302,220067.0
2021-12-31 09:30:00,174.75,175.66,174.63,175.64,24173.0,164.002,164.8561,163.8894,164.8373,24173.0
2021-12-31 09:35:00,175.55,175.71,175.27,175.36,16224.0,164.7528,164.903,164.4901,164.5745,16224.0
2021-12-31 09:40:00,175.48,175.48,174.93,174.95,7181.0,164.6871,164.6871,164.171,164.1897,7181.0
2021-12-31 09:45:00,174.86,175.0,174.58,174.76,9609.0,164.1053,164.2367,163.8425,164.0114,9609.0
2021-12-31 09:50:00,174.7,175.0,174.69,175.0,10288.0,163.9551,164.2367,163.9457,164.2367,10288.0
2021-12-31 09:55:00,175.11,175.58,175.05,175.22,30489.0,164.3399,164.781,164.2836,164.4431,30489.0
2021-12-31 10:00:00,175.17,175.32,174.6,174.78,23857.0,164.3962,164.537,163.8613,164.0302,23857.0
2021-12-31 10:05:00,174.8,175.46,174.8,175.37,16773.0,164.049,164.6684,164.049,164.5839,16773.0
2021-12-31 10:10:00,175.41,175.47,175.21,175.28,7328.0,164.6215,164.6778,164.4338,164.4995,7328.0
2021-12-31 10:15:00,175.3,175.71,175.27,175.64,11425.0,164.5182,164.903,164.4901,164.8373,11425.0
2021-12-31 10:20:00,175.57,175.6,175.11,175.13,8518.0,164.7716,164.7998,164.3399,164.3587,8518.0
2021-12-31 10:25:00,175.12,175.39,175.05,175.39,8560.0,164.3493,164.6027,164.2836,164.6027,8560.0
2021-12-31 10:30:00,175.36,175.38,174.97,174.97,9842.0,164.5745,164.5933,164.2085,164.2085,9842.0
2021-12-31 10:35:00,174.99,174.99,174.77,174.88,7106.0,164.2273,164.2273,164.0208,164.1241,7106.0
2021-12-31 10:40:00,174.88,175.01,174.73,174.99,5104.0,164.1241,164.2461,163.9833,164.2273,5104.0
2021-12-31 10:45:00,175.0,175.1,174.94,175.1,5292.0,164.2367,164.3305,164.1804,164.3305,5292.0
2021-12-31 10:50:00,175.11,175.12,174.83,175.12,4991.0,164.3399,164.3493,164.0771,164.3493,4991.0
2021-12-31 10:55:00,175.14,175.3,175.12,175.2,7784.0,164.3681,164.5182,164.3493,164.4244,7784.0
2021-12-31 11:00:00,175.2,175.26,174.96,175.23,27120.0,164.4244,164.4807,164.1991,164.4525,27120.0
2021-12-31 11:05:00,175.21,175.3,174.98,175.29,12238.0,164.4338,164.5182,164.2179,164.5088,12238.0
2021-12-31 11:10:00,175.22,175.3,175.18,175.25,5767.0,164.4431,164.5182,164.4056,164.4713,5767.0
2021-12-31 11:15:00,175.25,175.33,175.13,175.3,23391.0,164.4713,164.5464,164.3587,164.5182,23391.0
2021-12-31 11:20:00,175.33,175.38,175.28,175.35,5113.0,164.5464,164.5933,164.4995,164.5651,5113.0
2021-12-31 11:25:00,175.34,175.56,175.3,175.43,5957.0,164.5558,164.7622,164.5182,164.6402,5957.0
2021-12-31 11:30:00,175.42,175.47,175.37,175.46,3051.0,164.6308,164.6778,164.5839,164.6684,3051.0
2021-12-31 11:35:00,175.48,175.63,175.48,175.62,4206.0,164.6871,164.8279,164.6871,164.8185,4206.0
2021-12-31 11:40:00,175.65,175.73,175.55,175.63,4995.0,164.8467,164.9218,164.7528,164.8279,4995.0
2021-12-31 11:45:00,175.63,175.74,175.6,175.62,3583.0,164.8279,164.9312,164.7998,164.8185,3583.0
2021-12-31 11:50:00,175.65,175.65,175.36,175.47,5729.0,164.8467,164.8467,164.5745,164.6778,5729.0
2021-12-31 11:55:00,175.53,175.57,175.36,175.46,4941.0,164.7341,164.7716,164.5745,164.6684,4941.0
2021-12-31 12:00:00,175.45,175.59,175.32,175.51,3125.0,164.659,164.7904,164.537,164.7153,3125.0
2021-12-31 12:05:00,175.5,175.57,175.45,175.49,2569.0,164.7059,164.7716,164.659,164.6965,2569.0
2021-12-31 12:10:00,175.49,175.55,175.34,175.38,3218.0,164.6965,164.7528,164.5558,164.5933,3218.0
2021-12-31 12:15:00,175.37,175.42,175.0,175.09,8297.0,164.5839,164.6308,164.2367,164.3211,8297.0
2021-12-31 12:20:00,175.11,175.23,175.1,175.2,3499.0,164.3399,164.4525,164.3305,164.4244,3499.0
2021-12-31 12:25:00,175.26,175.35,175.2,175.22,4058.0,164.4807,164.5651,164.4244,164.4431,4058.0
2021-12-31 12:30:00,175.26,175.32,175.22,175.31,6648.0,164.4807,164.537,164.4431,164.5276,6648.0
2021-12-31 12:35:00,175.35,175.58,175.31,175.58,8312.0,164.5651,164.781,164.5276,164.781,8312.0
2021-12-31 12:40:00,175.57,175.66,175.54,175.63,6918.0,164.7716,164.8561,164.7435,164.8279,6918.0
2021-12-31 12:45:00,175.65,175.65,175.5,175.51,5952.0,164.8467,164.8467,164.7059,164.7153,5952.0
2021-12-31 12:50:00,175.52,175.66,175.5,175.64,7513.0,164.7247,164.8561,164.7059,164.8373,7513.0
2021-12-31 12:55:00,175.64,175.91,175.62,175.89,6533.0,164.8373,165.0907,164.8185,165.0719,6533.0
2021-12-31 13:00:00,175.89,175.89,175.75,175.85,4022.0,165.0719,165.0719,164.9405,165.0344,4022.0
2021-12-31 13:05:00,175.86,175.9,175.77,175.77,5331.0,165.0438,165.0813,164.9593,164.9593,5331.0
2021-12-31 13:10:00,175.73,175.8,175.66,175.76,4663.0,164.9218,164.9875,164.8561,164.9499,4663.0
2021-12-31 13:15:00,175.74,175.79,175.68,175.72,5821.0,164.9312,164.9781,164.8748,164.9124,5821.0
2021-12-31 13:20:00,175.7,175.86,175.7,175.77,4255.0,164.8936,165.0438,164.8936,164.9593,4255.0
2021-12-31 13:25:00,175.8,175.86,175.78,175.83,4704.0,164.9875,165.0438,164.9687,165.0156,4704.0
2021-12-31 13:30:00,175.82,175.9,175.67,175.9,6541.0,165.0062,165.0813,164.8655,165.0813,6541.0
2021-12-31 13:35:00,175.93,175.93,175.72,175.75,5090.0,165.1095,165.1095,164.9124,164.9405,5090.0
2021-12-31 13:40:00,175.76,175.76,175.62,175.65,1606.0,164.9499,164.9499,164.8185,164.8467,1606.0
2021-12-31 13:45:00,175.62,175.71,175.62,175.71,2613.0,164.8185,164.903,164.8185,164.903,2613.0
2021-12-31 13:50:00,175.68,175.73,175.68,175.73,3136.0,164.8748,164.9218,164.8748,164.9218,3136.0
2021-12-31 13:55:00,175.8,175.91,175.8,175.87,5347.0,164.9875,165.0907,164.9875,165.0532,5347.0
2021-12-31 14:00:00,175.87,175.97,175.86,175.94,3570.0,165.0532,165.147,165.0438,165.1189,3570.0
2021-12-31 14:05:00,175.95,176.05,175.89,175.96,5543.0,165.1282,165.2221,165.0719,165.1376,5543.0
2021-12-31 14:10:00,175.96,176.01,175.92,175.94,5582.0,165.1376,165.1846,165.1001,165.1189,5582.0
2021-12-31 14:15:00,175.86,175.89,175.74,175.76,4291.0,165.0438,165.0719,164.9312,164.9499,4291.0
2021-12-31 14:20:00,175.75,175.84,175.75,175.82,5472.0,164.9405,165.025,164.9405,165.0062,5472.0
2021-12-31 14:25:00,175.82,175.93,175.79,175.93,6328.0,165.0062,165.1095,164.9781,165.1095,6328.0
2021-12-31 14:30:00,175.91,176.07,175.9,175.98,7720.0,165.0907,165.2409,165.0813,165.1564,7720.0
2021-12-31 14:35:00,175.97,175.97,175.86,175.97,4987.0,165.147,165.147,165.0438,165.147,4987.0
2021-12-31 14:40:00,175.98,176.04,175.94,176.02,3351.0,165.1564,165.2127,165.1189,165.1939,3351.0
2021-12-31 14:45:00,176.02,176.03,175.98,176.0,11288.0,165.1939,165.2033,165.1564,165.1752,11288.0
2021-12-31 14:50:00,176.02,176.05,175.93,175.99,14358.0,165.1939,165.2221,165.1095,165.1658,14358.0
2021-12-31 14:55:00,175.98,176.08,175.92,176.06,17591.0,165.1564,165.2502,165.1001,165.2315,17591.0
2021-12-31 15:00:00,176.07,176.31,176.04,176.16,9191.0,165.2409,165.4661,165.2127,165.3253,9191.0
2021-12-31 15:05:00,176.15,176.35,176.13,176.23,15176.0,165.3159,165.5036,165.2972,165.391,15176.0
2021-12-31 15:10:00,176.23,176.38,176.23,176.32,17821.0,165.391,165.5318,165.391,165.4755,17821.0
2021-12-31 15:15:00,176.32,176.45,176.31,176.43,11971.0,165.4755,165.5975,165.4661,165.5787,11971.0
2021-12-31 15:20:00,176.44,176.44,176.33,176.37,14663.0,165.5881,165.5881,165.4849,165.5224,14663.0
2021-12-31 15:25:00,176.37,176.57,176.36,176.47,15560.0,165.5224,165.7101,165.513,165.6163,15560.0
2021-12-31 15:30:00,176.47,176.52,176.27,176.29,20090.0,165.6163,165.6632,165.4286,165.4473,20090.0
2021-12-31 15:35:00,176.29,176.34,176.15,176.34,30472.0,165.4473,165.4943,165.3159,165.4943,30472.0
2021-12-31 15:40:00,176.37,176.54,176.33,176.5,30461.0,165.5224,165.682,165.4849,165.6444,30461.0
2021-12-31 15:45:00,176.45,176.66,176.43,176.44,26453.0,165.5975,165.7946,165.5787,165.5881,26453.0
2021-12-31 15:50:00,176.39,176.46,175.92,175.93,46367.0,165.5412,165.6069,165.1001,165.1095,46367.0
2021-12-31 15:55:00,175.92,175.95,175.7,175.84,126105.0,165.1001,165.1282,164.8936,165.025,126105.0
2022-01-03 09:30:00,175.27,176.98,174.86,176.88,83252.0,164.4901,166.0949,164.1053,166.001,83252.0
2022-01-03 09:35:00,177.0,177.6,176.8,176.94,31946.0,166.1137,166.6768,165.926,166.0574,31946.0
2022-01-03 09:40:00,176.94,177.16,176.11,176.72,44072.0,166.0574,166.2638,165.2784,165.8509,44072.0
2022-01-03 09:45:00,176.84,176.84,175.43,175.46,33682.0,165.9635,165.9635,164.6402,164.6684,33682.0
2022-01-03 09:50:00,175.31,175.35,174.75,175.01,23343.0,164.5276,164.5651,164.002,164.2461,23343.0
2022-01-03 09:55:00,175.0,175.47,175.0,175.33,39238.0,164.2367,164.6778,164.2367,164.5464,39238.0
2022-01-03 10:00:00,175.31,176.43,175.29,176.31,24095.0,164.5276,165.5787,164.5088,165.4661,24095.0
2022-01-03 10:05:00,176.3,176.47,175.93,175.93,20900.0,165.4567,165.6163,165.1095,165.1095,20900.0
2022-01-03 10:10:00,176.03,176.09,175.49,176.08,17139.0,165.2033,165.2596,164.6965,165.2502,17139.0
2022-01-03 10:15:00,176.03,176.59,176.01,176.31,11808.0,165.2033,165.7289,165.1846,165.4661,11808.0
2022-01-03 10:20:00,176.28,176.55,175.99,176.54,10609.0,165.4379,165.6913,165.1658,165.682,10609.0
2022-01-03 10:25:00,176.58,177.02,176.5,177.01,12394.0,165.7195,166.1324,165.6444,166.123,12394.0
2022-01-03 10:30:00,177.01,177.01,176.11,176.32,13197.0,166.123,166.123,165.2784,165.4755,13197.0
2022-01-03 10:35:00,176.32,176.35,175.89,176.17,16257.0,165.4755,165.5036,165.0719,165.3347,16257.0
2022-01-03 10:40:00,176.16,176.51,176.0,176.42,11834.0,165.3253,165.6538,165.1752,165.5693,11834.0
2022-01-03 10:45:00,176.46,176.72,176.28,176.34,7865.0,165.6069,165.8509,165.4379,165.4943,7865.0
2022-01-03 10:50:00,176.38,176.47,176.22,176.31,6254.0,165.5318,165.6163,165.3816,165.4661,6254.0
2022-01-03 10:55:00,176.21,176.27,176.03,176.1,8834.0,165.3723,165.4286,165.2033,165.269,8834.0
2022-01-03 11:00:00,176.14,176.33,176.09,176.31,8130.0,165.3066,165.4849,165.2596,165.4661,8130.0
2022-01-03 11:05:00,176.3,176.42,176.21,176.4,6818.0,165.4567,165.5693,165.3723,165.5506,6818.0
2022-01-03 11:10:00,176.18,176.18,175.86,175.95,10231.0,165.3441,165.3441,165.0438,165.1282,10231.0
2022-01-03 11:15:00,175.95,176.11,175.91,176.08,23048.0,165.1282,165.2784,165.0907,165.2502,23048.0
2022-01-03 11:20:00,176.08,176.4,176.08,176.26,9370.0,165.2502,165.5506,165.2502,165.4192,9370.0
2022-01-03 11:25:00,176.23,176.29,176.0,176.18,6488.0,165.391,165.4473,165.1752,165.3441,6488.0
2022-01-03 11:30:00,176.11,176.14,175.95,175.97,6443.0,165.2784,165.3066,165.1282,165.147,6443.0
2022-01-03 11:35:00,175.99,176.04,175.35,175.35,9607.0,165.1658,165.2127,164.5651,164.5651,9607.0
2022-01-03 11:40:00,175.41,175.81,175.34,175.8,7905.0,164.6215,164.9969,164.5558,164.9875,7905.0
2022-01-03 11:45:00,175.78,176.2,175.73,176.12,5430.0,164.9687,165.3629,164.9218,165.2878,5430.0
2022-01-03 11:50:00,176.1,176.1,175.84,175.99,5414.0,165.269,165.269,165.025,165.1658,5414.0
2022-01-03 11:55:00,175.96,176.07,175.89,176.0,5986.0,165.1376,165.2409,165.0719,165.1752,5986.0
2022-01-03 12:00:00,176.02,176.33,175.86,176.31,4409.0,165.1939,165.4849,165.0438,165.4661,4409.0
2022-01-03 12:05:00,176.31,176.31,176.15,176.24,6897.0,165.4661,165.4661,165.3159,165.4004,6897.0
2022-01-03 12:10:00,176.33,176.34,176.12,176.29,3367.0,165.4849,165.4943,165.2878,165.4473,3367.0
2022-01-03 12:15:00,176.32,176.54,176.32,176.45,2997.0,165.4755,165.682,165.4755,165.5975,2997.0
2022-01-03 12:20:00,176.48,176.73,176.41,176.62,5559.0,165.6256,165.8603,165.5599,165.757,5559.0
2022-01-03 12:25:00,176.62,176.68,176.54,176.61,4364.0,165.757,165.8133,165.682,165.7476,4364.0
2022-01-03 12:30:00,176.55,176.64,176.45,176.6,6278.0,165.6913,165.7758,165.5975,165.7383,6278.0
2022-01-03 12:35:00,176.66,176.68,176.47,176.51,5407.0,165.7946,165.8133,165.6163,165.6538,5407.0
2022-01-03 12:40:00,176.44,176.51,176.26,176.51,5130.0,165.5881,165.6538,165.4192,165.6538,5130.0
2022-01-03 12:45:00,176.53,176.63,176.49,176.53,3900.0,165.6726,165.7664,165.635,165.6726,3900.0
2022-01-03 12:50:00,176.57,176.57,176.27,176.34,3528.0,165.7101,165.7101,165.4286,165.4943,3528.0
2022-01-03 12:55:00,176.33,176.43,176.29,176.37,2890.0,165.4849,165.5787,165.4473,165.5224,2890.0
2022-01-03 13:00:00,176.4,176.4,176.27,176.28,4134.0,165.5506,165.5506,165.4286,165.4379,4134.0
2022-01-03 13:05:00,176.34,176.34,176.04,176.04,7372.0,165.4943,165.4943,165.2127,165.2127,7372.0
2022-01-03 13:10:00,176.05,176.25,176.0,176.17,7413.0,165.2221,165.4098,165.1752,165.3347,7413.0
2022-01-03 13:15:00,176.15,176.24,176.04,176.21,3783.0,165.3159,165.4004,165.2127,165.3723,3783.0
2022-01-03 13:20:00,176.25,176.35,176.2,176.2,3239.0,165.4098,165.5036,165.3629,165.3629,3239.0
2022-01-03 13:25:00,176.24,176.24,176.11,176.12,3059.0,165.4004,165.4004,165.2784,165.2878,3059.0
2022-01-03 13:30:00,176.15,176.19,176.09,176.19,2743.0,165.3159,165.3535,165.2596,165.3535,2743.0
2022-01-03 13:35:00,176.18,176.27,176.17,176.2,2361.0,165.3441,165.4286,165.3347,165.3629,2361.0
2022-01-03 13:40:00,176.19,176.4,176.16,176.34,5628.0,165.3535,165.5506,165.3253,165.4943,5628.0
2022-01-03 13:45:00,176.34,176.47,176.33,176.4,7070.0,165.4943,165.6163,165.4849,165.5506,7070.0
2022-01-03 13:50:00,176.44,176.58,176.39,176.51,8565.0,165.5881,165.7195,165.5412,165.6538,8565.0
2022-01-03 13:55:00,176.5,176.52,176.38,176.41,6238.0,165.6444,165.6632,165.5318,165.5599,6238.0
2022-01-03 14:00:00,176.45,176.56,176.37,176.38,7542.0,165.5975,165.7007,165.5224,165.5318,7542.0
2022-01-03 14:05:00,176.38,176.56,176.26,176.52,8716.0,165.5318,165.7007,165.4192,165.6632,8716.0
2022-01-03 14:10:00,176.5,176.57,176.41,176.44,4528.0,165.6444,165.7101,165.5599,165.5881,4528.0
2022-01-03 14:15:00,176.45,176.53,176.4,176.43,4492.0,165.5975,165.6726,165.5506,165.5787,4492.0
2022-01-03 14:20:00,176.43,176.51,176.4,176.4,5219.0,165.5787,165.6538,165.5506,165.5506,5219.0
2022-01-03 14:25:00,176.5,176.6,176.47,176.55,4163.0,165.6444,165.7383,165.6163,165.6913,4163.0
2022-01-03 14:30:00,176.53,176.58,176.36,176.42,6716.0,165.6726,165.7195,165.513,165.5693,6716.0
2022-01-03 14:35:00,176.45,176.5,176.3,176.5,9915.0,165.5975,165.6444,165.4567,165.6444,9915.0
2022-01-03 14:40:00,176.57,176.93,176.55,176.92,30182.0,165.7101,166.048,165.6913,166.0386,30182.0
2022-01-03 14:45:00,176.95,177.02,176.89,176.97,7104.0,166.0667,166.1324,166.0104,166.0855,7104.0
2022-01-03 14:50:00,176.96,176.97,176.87,176.93,6032.0,166.0761,166.0855,165.9917,166.048,6032.0
2022-01-03 14:55:00,176.96,176.96,176.87,176.93,11083.0,166.0761,166.0761,165.9917,166.048,11083.0
2022-01-03 15:00:00,176.91,177.11,176.9,177.1,10955.0,166.0292,166.2169,166.0198,166.2075,10955.0
2022-01-03 15:05:00,177.07,177.24,177.04,177.23,8997.0,166.1794,166.3389,166.1512,166.3295,8997.0
2022-01-03 15:10:00,177.18,177.26,177.13,177.16,7176.0,166.2826,166.3577,166.2357,166.2638,7176.0
2022-01-03 15:15:00,177.17,177.24,177.07,177.24,30005.0,166.2732,166.3389,166.1794,166.3389,30005.0
2022-01-03 15:20:00,177.2,177.33,177.11,177.14,6873.0,166.3014,166.4234,166.2169,166.2451,6873.0
2022-01-03 15:25:00,177.16,177.2,177.04,177.09,16490.0,166.2638,166.3014,166.1512,166.1981,16490.0
2022-01-03 15:30:00,177.11,177.28,177.1,177.26,20726.0,166.2169,166.3764,166.2075,166.3577,20726.0
2022-01-03 15:35:00,177.27,177.28,177.04,177.15,17648.0,166.3671,166.3764,166.1512,166.2544,17648.0
2022-01-03 15:40:00,177.15,177.19,176.93,177.06,44331.0,166.2544,166.292,166.048,166.17,44331.0
2022-01-03 15:45:00,177.03,177.21,176.96,177.19,23151.0,166.1418,166.3107,166.0761,166.292,23151.0
2022-01-03 15:50:00,177.21,177.22,176.74,177.04,40929.0,166.3107,166.3201,165.8697,166.1512,40929.0
2022-01-03 15:55:00,177.04,177.22,176.77,177.14,106647.0,166.1512,166.3201,165.8978,166.2451,106647.0
2022-01-04 09:30:00,177.68,178.4,177.62,178.22,43747.0,166.7518,167.4276,166.6955,167.2586,43747.0
2022-01-04 09:35:00,178.37,178.94,178.19,178.94,22857.0,167.3994,167.9343,167.2305,167.9343,22857.0
2022-01-04 09:40:00,178.94,179.0,178.66,178.93,16484.0,167.9343,167.9907,167.6716,167.925,16484.0
2022-01-04 09:45:00,178.93,179.52,178.75,179.26,20995.0,167.925,168.4787,167.756,168.2347,20995.0
2022-01-04 09:50:00,179.16,179.23,178.65,178.91,20162.0,168.1408,168.2065,167.6622,167.9062,20162.0
2022-01-04 09:55:00,178.85,179.18,178.74,178.94,16525.0,167.8499,168.1596,167.7466,167.9343,16525.0
2022-01-04 10:00:00,178.97,179.08,177.69,177.98,16871.0,167.9625,168.0657,166.7612,167.0334,16871.0
2022-01-04 10:05:00,177.92,178.06,177.52,177.65,20958.0,166.9771,167.1085,166.6017,166.7237,20958.0
2022-01-04 10:10:00,177.68,177.75,177.13,177.32,20008.0,166.7518,166.8175,166.2357,166.414,20008.0
2022-01-04 10:15:00,177.28,177.38,177.0,177.15,15430.0,166.3764,166.4703,166.1137,166.2544,15430.0
2022-01-04 10:20:00,177.0,177.46,177.0,177.29,9838.0,166.1137,166.5454,166.1137,166.3858,9838.0
2022-01-04 10:25:00,177.24,177.48,176.89,177.47,15241.0,166.3389,166.5641,166.0104,166.5548,15241.0
2022-01-04 10:30:00,177.44,177.45,176.54,176.67,18113.0,166.5266,166.536,165.682,165.804,18113.0
2022-01-04 10:35:00,176.66,176.69,175.68,175.68,13166.0,165.7946,165.8227,164.8748,164.8748,13166.0
2022-01-04 10:40:00,175.57,176.01,175.46,175.55,21567.0,164.7716,165.1846,164.6684,164.7528,21567.0
2022-01-04 10:45:00,175.59,175.66,175.26,175.32,43847.0,164.7904,164.8561,164.4807,164.537,43847.0
2022-01-04 10:50:00,175.33,175.41,174.89,174.9,13812.0,164.5464,164.6215,164.1334,164.1428,13812.0
2022-01-04 10:55:00,174.88,174.89,174.4,174.81,43505.0,164.1241,164.1334,163.6736,164.0584,43505.0
2022-01-04 11:00:00,174.84,174.86,174.15,174.41,78610.0,164.0865,164.1053,163.439,163.683,78610.0
2022-01-04 11:05:00,174.48,174.84,174.44,174.78,69468.0,163.7487,164.0865,163.7111,164.0302,69468.0
2022-01-04 11:10:00,174.77,175.09,174.36,175.02,31218.0,164.0208,164.3211,163.636,164.2554,31218.0
2022-01-04 11:15:00,174.99,175.03,174.61,174.97,11324.0,164.2273,164.2648,163.8707,164.2085,11324.0
2022-01-04 11:20:00,174.91,174.94,174.31,174.49,9569.0,164.1522,164.1804,163.5891,163.758,9569.0
2022-01-04 11:25:00,174.47,174.62,174.12,174.52,15268.0,163.7393,163.88,163.4108,163.7862,15268.0
2022-01-04 11:30:00,174.49,174.7,174.39,174.56,17088.0,163.758,163.9551,163.6642,163.8237,17088.0
2022-01-04 11:35:00,174.54,174.95,174.54,174.95,18282.0,163.805,164.1897,163.805,164.1897,18282.0
2022-01-04 11:40:00,174.95,175.11,174.9,175.11,12806.0,164.1897,164.3399,164.1428,164.3399,12806.0
2022-01-04 11:45:00,175.22,175.23,174.97,175.01,16418.0,164.4431,164.4525,164.2085,164.2461,16418.0
2022-01-04 11:50:00,175.03,175.03,174.77,175.03,7945.0,164.2648,164.2648,164.0208,164.2648,7945.0
2022-01-04 11:55:00,175.11,175.28,174.98,175.0,19568.0,164.3399,164.4995,164.2179,164.2367,19568.0
2022-01-04 12:00:00,175.0,175.24,174.44,174.54,11260.0,164.2367,164.4619,163.7111,163.805,11260.0
2022-01-04 12:05:00,174.59,174.76,174.27,174.65,10079.0,163.8519,164.0114,163.5516,163.9082,10079.0
2022-01-04 12:10:00,174.62,175.2,174.59,175.14,38167.0,163.88,164.4244,163.8519,164.3681,38167.0
2022-01-04 12:15:00,175.16,175.45,175.04,175.06,20938.0,164.3868,164.659,164.2742,164.293,20938.0
2022-01-04 12:20:00,175.04,175.11,174.83,174.83,15626.0,164.2742,164.3399,164.0771,164.0771,15626.0
2022-01-04 12:25:00,174.86,175.08,174.78,175.05,13914.0,164.1053,164.3118,164.0302,164.2836,13914.0
2022-01-04 12:30:00,175.06,175.25,174.93,175.11,17612.0,164.293,164.4713,164.171,164.3399,17612.0
2022-01-04 12:35:00,175.15,175.25,174.95,175.0,14986.0,164.3774,164.4713,164.1897,164.2367,14986.0
2022-01-04 12:40:00,175.02,175.09,174.87,174.99,7831.0,164.2554,164.3211,164.1147,164.2273,7831.0
2022-01-04 12:45:00,175.02,175.18,174.99,175.06,8582.0,164.2554,164.4056,164.2273,164.293,8582.0
2022-01-04 12:50:00,175.11,175.16,174.85,174.91,7691.0,164.3399,164.3868,164.0959,164.1522,7691.0
2022-01-04 12:55:00,174.95,175.01,174.82,174.99,12030.0,164.1897,164.2461,164.0677,164.2273,12030.0
2022-01-04 13:00:00,174.97,175.42,174.94,175.39,23080.0,164.2085,164.6308,164.1804,164.6027,23080.0
2022-01-04 13:05:00,175.44,175.77,175.36,175.62,11383.0,164.6496,164.9593,164.5745,164.8185,11383.0
2022-01-04 13:10:00,175.62,175.66,175.42,175.53,15204.0,164.8185,164.8561,164.6308,164.7341,15204.0
2022-01-04 13:15:00,175.54,175.64,175.26,175.28,16675.0,164.7435,164.8373,164.4807,164.4995,16675.0
2022-01-04 13:20:00,175.31,175.53,175.27,175.46,12453.0,164.5276,164.7341,164.4901,164.6684,12453.0
2022-01-04 13:25:00,175.48,175.68,175.38,175.55,16851.0,164.6871,164.8748,164.5933,164.7528,16851.0
2022-01-04 13:30:00,175.6,175.61,175.15,175.23,23757.0,164.7998,164.8092,164.3774,164.4525,23757.0
2022-01-04 13:35:00,175.24,175.57,175.2,175.45,22937.0,164.4619,164.7716,164.4244,164.659,22937.0
2022-01-04 13:40:00,175.41,175.41,175.15,175.18,20695.0,164.6215,164.6215,164.3774,164.4056,20695.0
2022-01-04 13:45:00,175.18,175.23,175.03,175.17,14191.0,164.4056,164.4525,164.2648,164.3962,14191.0
2022-01-04 13:50:00,175.1,175.12,174.8,174.88,10769.0,164.3305,164.3493,164.049,164.1241,10769.0
2022-01-04 13:55:00,174.88,174.94,174.72,174.89,14914.0,164.1241,164.1804,163.9739,164.1334,14914.0
2022-01-04 14:00:00,174.86,175.3,174.86,175.26,12071.0,164.1053,164.5182,164.1053,164.4807,12071.0
2022-01-04 14:05:00,175.3,175.31,175.12,175.19,9158.0,164.5182,164.5276,164.3493,164.415,9158.0
2022-01-04 14:10:00,175.24,175.37,175.19,175.32,19039.0,164.4619,164.5839,164.415,164.537,19039.0
2022-01-04 14:15:00,175.31,175.41,175.28,175.3,15750.0,164.5276,164.6215,164.4995,164.5182,15750.0
2022-01-04 14:20:00,175.26,175.73,175.26,175.72,13698.0,164.4807,164.9218,164.4807,164.9124,13698.0
2022-01-04 14:25:00,175.72,175.73,175.3,175.3,24738.0,164.9124,164.9218,164.5182,164.5182,24738.0
2022-01-04 14:30:00,175.33,175.67,175.31,175.37,36259.0,164.5464,164.8655,164.5276,164.5839,36259.0
2022-01-04 14:35:00,175.42,175.48,175.22,175.28,45189.0,164.6308,164.6871,164.4431,164.4995,45189.0
2022-01-04 14:40:00,175.28,175.6,175.26,175.59,20984.0,164.4995,164.7998,164.4807,164.7904,20984.0
2022-01-04 14:45:00,175.59,175.81,175.55,175.64,21102.0,164.7904,164.9969,164.7528,164.8373,21102.0
2022-01-04 14:50:00,175.66,175.78,175.55,175.73,20571.0,164.8561,164.9687,164.7528,164.9218,20571.0
2022-01-04 14:55:00,175.73,175.85,175.68,175.71,31297.0,164.9218,165.0344,164.8748,164.903,31297.0
2022-01-04 15:00:00,175.7,175.79,175.63,175.75,21243.0,164.8936,164.9781,164.8279,164.9405,21243.0
2022-01-04 15:05:00,175.73,175.79,175.66,175.67,15051.0,164.9218,164.9781,164.8561,164.8655,15051.0
2022-01-04 15:10:00,175.68,175.94,175.66,175.94,30684.0,164.8748,165.1189,164.8561,165.1189,30684.0
2022-01-04 15:15:00,175.94,176.11,175.84,175.91,31958.0,165.1189,165.2784,165.025,165.0907,31958.0
2022-01-04 15:20:00,175.92,176.2,175.82,175.97,52453.0,165.1001,165.3629,165.0062,165.147,52453.0
2022-01-04 15:25:00,175.98,176.28,175.75,176.11,67201.0,165.1564,165.4379,164.9405,165.2784,67201.0
2022-01-04 15:30:00,176.1,176.15,175.76,175.94,50854.0,165.269,165.3159,164.9499,165.1189,50854.0
2022-01-04 15:35:00,175.93,175.94,175.7,175.76,33274.0,165.1095,165.1189,164.8936,164.9499,33274.0
2022-01-04 15:40:00,175.77,175.88,175.64,175.66,46370.0,164.9593,165.0625,164.8373,164.8561,46370.0
2022-01-04 15:45:00,175.69,175.88,175.52,175.86,52692.0,164.8842,165.0625,164.7247,165.0438,52692.0
2022-01-04 15:50:00,175.84,176.07,175.64,175.67,89098.0,165.025,165.2409,164.8373,164.8655,89098.0
2022-01-04 15:55:00,175.65,175.71,175.41,175.51,191731.0,164.8467,164.903,164.6215,164.7153,191731.0
2022-01-05 09:30:00,175.55,176.42,174.83,175.06,35404.0,164.7528,165.5693,164.0771,164.293,35404.0
2022-01-05 09:35:00,175.0,175.85,174.72,175.39,15397.0,164.2367,165.0344,163.9739,164.6027,15397.0
2022-01-05 09:40:00,175.48,176.29,174.92,175.45,12549.0,164.6871,165.4473,164.1616,164.659,12549.0
2022-01-05 09:45:00,175.39,175.57,174.99,175.09,22749.0,164.6027,164.7716,164.2273,164.3211,22749.0
2022-01-05 09:50:00,175.24,175.56,174.71,175.53,26763.0,164.4619,164.7622,163.9645,164.7341,26763.0
2022-01-05 09:55:00,175.52,176.5,175.52,176.38,33842.0,164.7247,165.6444,164.7247,165.5318,33842.0
2022-01-05 10:00:00,176.25,176.62,176.14,176.38,11921.0,165.4098,165.757,165.3066,165.5318,11921.0
2022-01-05 10:05:00,176.46,177.0,176.3,176.79,23796.0,165.6069,166.1137,165.4567,165.9166,23796.0
2022-01-05 10:10:00,176.78,177.06,176.7,176.93,16280.0,165.9072,166.17,165.8321,166.048,16280.0
2022-01-05 10:15:00,176.9,177.0,176.38,176.52,35463.0,166.0198,166.1137,165.5318,165.6632,35463.0
2022-01-05 10:20:00,176.49,177.1,176.48,176.89,17240.0,165.635,166.2075,165.6256,166.0104,17240.0
2022-01-05 10:25:00,176.92,177.18,176.71,176.73,6093.0,166.0386,166.2826,165.8415,165.8603,6093.0
2022-01-05 10:30:00,176.78,176.79,175.59,175.59,9269.0,165.9072,165.9166,164.7904,164.7904,9269.0
2022-01-05 10:35:00,175.55,175.7,175.03,175.32,9661.0,164.7528,164.8936,164.2648,164.537,9661.0
2022-01-05 10:40:00,175.34,175.62,175.25,175.51,9811.0,164.5558,164.8185,164.4713,164.7153,9811.0
2022-01-05 10:45:00,175.46,175.6,175.2,175.59,7702.0,164.6684,164.7998,164.4244,164.7904,7702.0
2022-01-05 10:50:00,175.61,175.61,175.2,175.28,8789.0,164.8092,164.8092,164.4244,164.4995,8789.0
2022-01-05 10:55:00,175.25,175.55,175.25,175.49,6518.0,164.4713,164.7528,164.4713,164.6965,6518.0
2022-01-05 11:00:00,175.53,175.79,175.12,175.13,9282.0,164.7341,164.9781,164.3493,164.3587,9282.0
2022-01-05 11:05:00,175.17,175.4,175.08,175.12,7890.0,164.3962,164.6121,164.3118,164.3493,7890.0
2022-01-05 11:10:00,175.14,175.28,175.09,175.17,8655.0,164.3681,164.4995,164.3211,164.3962,8655.0
2022-01-05 11:15:00,175.39,175.86,175.38,175.77,27717.0,164.6027,165.0438,164.5933,164.9593,27717.0
2022-01-05 11:20:00,175.77,175.77,175.41,175.73,7306.0,164.9593,164.9593,164.6215,164.9218,7306.0
2022-01-05 11:25:00,175.75,176.13,175.75,176.09,7345.0,164.9405,165.2972,164.9405,165.2596,7345.0
2022-01-05 11:30:00,176.12,176.17,175.82,175.91,5249.0,165.2878,165.3347,165.0062,165.0907,5249.0
2022-01-05 11:35:00,175.92,176.04,175.64,176.0,7000.0,165.1001,165.2127,164.8373,165.1752,7000.0
2022-01-05 11:40:00,175.98,176.11,175.86,175.92,7935.0,165.1564,165.2784,165.0438,165.1001,7935.0
2022-01-05 11:45:00,175.86,175.92,175.64,175.92,8768.0,165.0438,165.1001,164.8373,165.1001,8768.0
2022-01-05 11:50:00,175.89,176.1,175.89,175.98,11492.0,165.0719,165.269,165.0719,165.1564,11492.0
2022-01-05 11:55:00,176.0,176.22,175.97,176.21,9408.0,165.1752,165.3816,165.147,165.3723,9408.0
2022-01-05 12:00:00,176.17,176.28,175.92,176.11,9544.0,165.3347,165.4379,165.1001,165.2784,9544.0
2022-01-05 12:05:00,176.14,176.22,175.8,175.84,19409.0,165.3066,165.3816,164.9875,165.025,19409.0
2022-01-05 12:10:00,175.86,175.94,175.7,175.79,7716.0,165.0438,165.1189,164.8936,164.9781,7716.0
2022-01-05 12:15:00,175.9,176.0,175.78,175.87,9976.0,165.0813,165.1752,164.9687,165.0532,9976.0
2022-01-05 12:20:00,175.87,176.03,175.8,175.93,9757.0,165.0532,165.2033,164.9875,165.1095,9757.0
2022-01-05 12:25:00,175.94,176.15,175.9,175.91,8937.0,165.1189,165.3159,165.0813,165.0907,8937.0
2022-01-05 12:30:00,175.93,175.96,175.66,175.79,6630.0,165.1095,165.1376,164.8561,164.9781,6630.0
2022-01-05 12:35:00,175.81,175.81,175.3,175.37,6168.0,164.9969,164.9969,164.5182,164.5839,6168.0
2022-01-05 12:40:00,175.36,175.47,175.24,175.38,18441.0,164.5745,164.6778,164.4619,164.5933,18441.0
2022-01-05 12:45:00,175.38,175.42,175.18,175.22,12853.0,164.5933,164.6308,164.4056,164.4431,12853.0
2022-01-05 12:50:00,175.22,175.35,175.04,175.35,6992.0,164.4431,164.5651,164.2742,164.5651,6992.0
2022-01-05 12:55:00,175.35,175.36,175.16,175.23,14220.0,164.5651,164.5745,164.3868,164.4525,14220.0
2022-01-05 13:00:00,175.24,175.4,175.12,175.18,7616.0,164.4619,164.6121,164.3493,164.4056,7616.0
2022-01-05 13:05:00,175.25,175.26,175.07,175.14,10973.0,164.4713,164.4807,164.3024,164.3681,10973.0
2022-01-05 13:10:00,175.19,175.3,175.01,175.3,8607.0,164.415,164.5182,164.2461,164.5182,8607.0
2022-01-05 13:15:00,175.35,175.42,175.27,175.29,7672.0,164.5651,164.6308,164.4901,164.5088,7672.0
2022-01-05 13:20:00,175.33,175.61,175.33,175.61,4150.0,164.5464,164.8092,164.5464,164.8092,4150.0
2022-01-05 13:25:00,175.61,175.76,175.55,175.71,9757.0,164.8092,164.9499,164.7528,164.903,9757.0
2022-01-05 13:30:00,175.67,175.83,175.61,175.7,6944.0,164.8655,165.0156,164.8092,164.8936,6944.0
2022-01-05 13:35:00,175.72,175.88,175.63,175.74,14788.0,164.9124,165.0625,164.8279,164.9312,14788.0
2022-01-05 13:40:00,175.71,175.84,175.58,175.74,7823.0,164.903,165.025,164.781,164.9312,7823.0
2022-01-05 13:45:00,175.75,175.81,175.58,175.61,9715.0,164.9405,164.9969,164.781,164.8092,9715.0
2022-01-05 13:50:00,175.61,175.77,175.59,175.76,6195.0,164.8092,164.9593,164.7904,164.9499,6195.0
2022-01-05 13:55:00,175.83,176.14,175.79,176.09,16343.0,165.0156,165.3066,164.9781,165.2596,16343.0
2022-01-05 14:00:00,176.09,176.64,175.5,175.55,27580.0,165.2596,165.7758,164.7059,164.7528,27580.0
2022-01-05 14:05:00,175.61,175.61,175.0,175.19,11756.0,164.8092,164.8092,164.2367,164.415,11756.0
2022-01-05 14:10:00,175.24,175.24,174.5,174.79,20036.0,164.4619,164.4619,163.7674,164.0396,20036.0
2022-01-05 14:15:00,174.77,175.34,174.66,175.1,38311.0,164.0208,164.5558,163.9176,164.3305,38311.0
2022-01-05 14:20:00,175.1,175.13,174.71,175.01,16809.0,164.3305,164.3587,163.9645,164.2461,16809.0
2022-01-05 14:25:00,175.0,175.22,174.68,174.78,40299.0,164.2367,164.4431,163.9364,164.0302,40299.0
2022-01-05 14:30:00,174.78,175.07,174.72,174.74,13924.0,164.0302,164.3024,163.9739,163.9927,13924.0
2022-01-05 14:35:00,174.74,174.98,174.57,174.65,15530.0,163.9927,164.2179,163.8331,163.9082,15530.0
2022-01-05 14:40:00,174.69,174.69,174.32,174.36,11509.0,163.9457,163.9457,163.5985,163.636,11509.0
2022-01-05 14:45:00,174.36,174.54,174.29,174.53,19457.0,163.636,163.805,163.5703,163.7956,19457.0
2022-01-05 14:50:00,174.5,174.55,174.23,174.36,23169.0,163.7674,163.8143,163.514,163.636,23169.0
2022-01-05 14:55:00,174.35,174.46,174.15,174.34,17819.0,163.6266,163.7299,163.439,163.6173,17819.0
2022-01-05 15:00:00,174.3,174.39,173.98,173.99,22352.0,163.5797,163.6642,163.2794,163.2888,22352.0
2022-01-05 15:05:00,174.0,174.03,173.3,173.7,31617.0,163.2982,163.3263,162.6412,163.0166,31617.0
2022-01-05 15:10:00,173.74,174.27,173.58,174.07,19644.0,163.0542,163.5516,162.904,163.3639,19644.0
2022-01-05 15:15:00,174.01,174.07,173.72,173.84,22432.0,163.3076,163.3639,163.0354,163.148,22432.0
2022-01-05 15:20:00,173.88,174.24,173.69,174.06,30121.0,163.1856,163.5234,163.0072,163.3545,30121.0
2022-01-05 15:25:00,174.05,174.13,173.62,173.69,30616.0,163.3451,163.4202,162.9415,163.0072,30616.0
2022-01-05 15:30:00,173.66,173.85,173.4,173.76,27871.0,162.9791,163.1574,162.7351,163.0729,27871.0
2022-01-05 15:35:00,173.75,174.24,173.53,173.94,25489.0,163.0636,163.5234,162.8571,163.2419,25489.0
2022-01-05 15:40:00,173.92,174.24,173.79,173.84,28117.0,163.2231,163.5234,163.1011,163.148,28117.0
2022-01-05 15:45:00,173.81,174.04,173.64,173.66,49085.0,163.1199,163.3357,162.9603,162.9791,49085.0
2022-01-05 15:50:00,173.65,173.84,173.47,173.52,99631.0,162.9697,163.148,162.8008,162.8477,99631.0
2022-01-05 15:55:00,173.59,173.62,172.73,172.83,306337.0,162.9134,162.9415,162.1063,162.2001,306337.0
2022-01-06 09:30:00,173.34,173.77,172.04,173.77,124507.0,162.6788,163.0823,161.4587,163.0823,124507.0
2022-01-06 09:35:00,173.72,174.96,173.65,173.95,28382.0,163.0354,164.1991,162.9697,163.2513,28382.0
2022-01-06 09:40:00,173.98,174.24,173.48,174.07,27847.0,163.2794,163.5234,162.8102,163.3639,27847.0
2022-01-06 09:45:00,174.07,174.17,173.52,173.58,48655.0,163.3639,163.4577,162.8477,162.904,48655.0
2022-01-06 09:50:00,173.59,173.95,173.47,173.5,25619.0,162.9134,163.2513,162.8008,162.8289,25619.0
2022-01-06 09:55:00,173.51,173.75,172.99,173.6,36784.0,162.8383,163.0636,162.3503,162.9228,36784.0
2022-01-06 10:00:00,173.53,173.81,172.9,173.02,18368.0,162.8571,163.1199,162.2658,162.3785,18368.0
2022-01-06 10:05:00,173.05,173.15,172.64,172.92,22536.0,162.4066,162.5005,162.0218,162.2846,22536.0
2022-01-06 10:10:00,172.92,173.1,172.51,172.79,24753.0,162.2846,162.4535,161.8998,162.1626,24753.0
2022-01-06 10:15:00,172.86,173.55,172.65,172.7,15470.0,162.2283,162.8759,162.0312,162.0781,15470.0
2022-01-06 10:20:00,172.8,173.03,172.35,172.98,11888.0,162.172,162.3878,161.7497,162.3409,11888.0
2022-01-06 10:25:00,173.2,173.57,173.09,173.09,15819.0,162.5474,162.8946,162.4441,162.4441,15819.0
2022-01-06 10:30:00,173.12,173.76,173.12,173.4,25737.0,162.4723,163.0729,162.4723,162.7351,25737.0
2022-01-06 10:35:00,173.26,173.67,173.11,173.66,8015.0,162.6037,162.9885,162.4629,162.9791,8015.0
2022-01-06 10:40:00,173.5,173.5,172.94,172.96,12338.0,162.8289,162.8289,162.3034,162.3221,12338.0
2022-01-06 10:45:00,173.1,173.79,172.95,173.79,25592.0,162.4535,163.1011,162.3128,163.1011,25592.0
2022-01-06 10:50:00,173.74,173.78,173.37,173.45,5717.0,163.0542,163.0917,162.7069,162.782,5717.0
2022-01-06 10:55:00,173.45,173.87,173.42,173.62,26847.0,162.782,163.1762,162.7538,162.9415,26847.0
2022-01-06 11:00:00,173.65,173.87,173.49,173.69,18390.0,162.9697,163.1762,162.8195,163.0072,18390.0
2022-01-06 11:05:00,173.69,173.98,173.6,173.82,10029.0,163.0072,163.2794,162.9228,163.1292,10029.0
2022-01-06 11:10:00,173.82,174.25,173.77,174.24,7425.0,163.1292,163.5328,163.0823,163.5234,7425.0
2022-01-06 11:15:00,174.06,174.37,173.92,174.05,12637.0,163.3545,163.6454,163.2231,163.3451,12637.0
2022-01-06 11:20:00,174.04,174.04,173.58,173.67,9760.0,163.3357,163.3357,162.904,162.9885,9760.0
2022-01-06 11:25:00,173.7,173.7,173.12,173.46,11817.0,163.0166,163.0166,162.4723,162.7914,11817.0
2022-01-06 11:30:00,173.52,173.56,172.92,173.09,12626.0,162.8477,162.8852,162.2846,162.4441,12626.0
2022-01-06 11:35:00,173.15,173.4,172.98,173.21,8344.0,162.5005,162.7351,162.3409,162.5568,8344.0
2022-01-06 11:40:00,173.22,173.54,173.04,173.52,9492.0,162.5661,162.8665,162.3972,162.8477,9492.0
2022-01-06 11:45:00,173.5,173.71,173.24,173.64,7852.0,162.8289,163.026,162.5849,162.9603,7852.0
2022-01-06 11:50:00,173.59,173.83,173.47,173.82,7045.0,162.9134,163.1386,162.8008,163.1292,7045.0
2022-01-06 11:55:00,173.78,173.84,173.58,173.63,12445.0,163.0917,163.148,162.904,162.9509,12445.0
2022-01-06 12:00:00,173.7,173.71,173.48,173.53,12072.0,163.0166,163.026,162.8102,162.8571,12072.0
2022-01-06 12:05:00,173.51,173.77,173.29,173.73,9315.0,162.8383,163.0823,162.6318,163.0448,9315.0
2022-01-06 12:10:00,173.7,173.7,173.38,173.38,6157.0,163.0166,163.0166,162.7163,162.7163,6157.0
2022-01-06 12:15:00,173.43,173.54,173.24,173.36,6875.0,162.7632,162.8665,162.5849,162.6975,6875.0
2022-01-06 12:20:00,173.4,173.63,173.23,173.27,8773.0,162.7351,162.9509,162.5755,162.6131,8773.0
2022-01-06 12:25:00,173.39,173.79,173.32,173.73,8635.0,162.7257,163.1011,162.66,163.0448,8635.0
2022-01-06 12:30:00,173.76,173.84,173.51,173.74,6568.0,163.0729,163.148,162.8383,163.0542,6568.0
2022-01-06 12:35:00,173.71,173.86,173.55,173.71,8429.0,163.026,163.1668,162.8759,163.026,8429.0
2022-01-06 12:40:00,173.71,174.25,173.68,174.25,15761.0,163.026,163.5328,162.9979,163.5328,15761.0
2022-01-06 12:45:00,174.24,174.32,173.96,173.99,10823.0,163.5234,163.5985,163.2606,163.2888,10823.0
2022-01-06 12:50:00,173.99,174.03,173.84,173.96,8471.0,163.2888,163.3263,163.148,163.2606,8471.0
2022-01-06 12:55:00,174.06,174.08,173.79,173.79,13993.0,163.3545,163.3733,163.1011,163.1011,13993.0
2022-01-06 13:00:00,173.85,173.97,173.73,173.93,4148.0,163.1574,163.27,163.0448,163.2325,4148.0
2022-01-06 13:05:00,173.94,173.94,173.72,173.93,4232.0,163.2419,163.2419,163.0354,163.2325,4232.0
2022-01-06 13:10:00,173.9,174.02,173.75,173.91,8544.0,163.2043,163.3169,163.0636,163.2137,8544.0
2022-01-06 13:15:00,173.92,173.92,173.44,173.7,4417.0,163.2231,163.2231,162.7726,163.0166,4417.0
2022-01-06 13:20:00,173.74,173.74,173.29,173.39,6225.0,163.0542,163.0542,162.6318,162.7257,6225.0
2022-01-06 13:25:00,173.41,173.6,173.3,173.59,9496.0,162.7445,162.9228,162.6412,162.9134,9496.0
2022-01-06 13:30:00,173.62,173.77,173.54,173.64,7008.0,162.9415,163.0823,162.8665,162.9603,7008.0
2022-01-06 13:35:00,173.64,173.85,173.56,173.72,5399.0,162.9603,163.1574,162.8852,163.0354,5399.0
2022-01-06 13:40:00,173.72,174.0,173.68,173.98,6632.0,163.0354,163.2982,162.9979,163.2794,6632.0
2022-01-06 13:45:00,173.97,174.24,173.9,174.04,11907.0,163.27,163.5234,163.2043,163.3357,11907.0
2022-01-06 13:50:00,174.02,174.23,173.99,174.18,9220.0,163.3169,163.514,163.2888,163.4671,9220.0
2022-01-06 13:55:00,174.15,174.24,174.06,174.2,15812.0,163.439,163.5234,163.3545,163.4859,15812.0
2022-01-06 14:00:00,174.17,174.28,174.08,174.15,12513.0,163.4577,163.561,163.3733,163.439,12513.0
2022-01-06 14:05:00,174.15,174.34,174.04,174.33,7823.0,163.439,163.6173,163.3357,163.6079,7823.0
2022-01-06 14:10:00,174.36,174.65,174.3,174.3,8067.0,163.636,163.9082,163.5797,163.5797,8067.0
2022-01-06 14:15:00,174.29,174.54,174.28,174.3,9355.0,163.5703,163.805,163.561,163.5797,9355.0
2022-01-06 14:20:00,174.31,174.34,173.89,173.95,12054.0,163.5891,163.6173,163.1949,163.2513,12054.0
2022-01-06 14:25:00,173.98,174.0,173.76,173.86,15342.0,163.2794,163.2982,163.0729,163.1668,15342.0
2022-01-06 14:30:00,173.86,174.06,173.6,173.73,9745.0,163.1668,163.3545,162.9228,163.0448,9745.0
2022-01-06 14:35:00,173.75,173.9,173.59,173.72,8696.0,163.0636,163.2043,162.9134,163.0354,8696.0
2022-01-06 14:40:00,173.71,173.93,173.68,173.86,13203.0,163.026,163.2325,162.9979,163.1668,13203.0
2022-01-06 14:45:00,173.88,174.1,173.79,173.98,9139.0,163.1856,163.392,163.1011,163.2794,9139.0
2022-01-06 14:50:00,173.96,173.97,173.81,173.95,9925.0,163.2606,163.27,163.1199,163.2513,9925.0
2022-01-06 14:55:00,173.93,174.0,173.86,173.91,10062.0,163.2325,163.2982,163.1668,163.2137,10062.0
2022-01-06 15:00:00,173.93,174.13,173.87,174.06,9732.0,163.2325,163.4202,163.1762,163.3545,9732.0
2022-01-06 15:05:00,174.09,174.21,173.84,173.88,11703.0,163.3826,163.4953,163.148,163.1856,11703.0
2022-01-06 15:10:00,173.91,174.06,173.79,173.79,12701.0,163.2137,163.3545,163.1011,163.1011,12701.0
2022-01-06 15:15:00,173.84,173.84,173.44,173.52,17424.0,163.148,163.148,162.7726,162.8477,17424.0
2022-01-06 15:20:00,173.57,173.66,173.29,173.29,20620.0,162.8946,162.9791,162.6318,162.6318,20620.0
2022-01-06 15:25:00,173.31,173.56,173.27,173.52,23176.0,162.6506,162.8852,162.6131,162.8477,23176.0
2022-01-06 15:30:00,173.49,173.65,173.22,173.34,16885.0,162.8195,162.9697,162.5661,162.6788,16885.0
2022-01-06 15:35:00,173.35,173.36,173.0,173.09,36342.0,162.6882,162.6975,162.3597,162.4441,36342.0
2022-01-06 15:40:00,173.12,173.19,172.88,173.17,47512.0,162.4723,162.538,162.2471,162.5192,47512.0
2022-01-06 15:45:00,173.17,173.18,172.84,172.9,77609.0,162.5192,162.5286,162.2095,162.2658,77609.0
2022-01-06 15:50:00,172.92,173.12,172.78,173.08,116548.0,162.2846,162.4723,162.1532,162.4348,116548.0
2022-01-06 15:55:00,173.09,173.55,172.84,173.47,220784.0,162.4441,162.8759,162.2095,162.8008,220784.0
2022-01-07 09:30:00,172.99,173.76,172.6,172.73,57494.0,162.3503,163.0729,161.9843,162.1063,57494.0
2022-01-07 09:35:00,172.67,173.0,172.48,172.96,42240.0,162.05,162.3597,161.8717,162.3221,42240.0
2022-01-07 09:40:00,173.04,173.36,172.66,173.29,32093.0,162.3972,162.6975,162.0406,162.6318,32093.0
2022-01-07 09:45:00,173.18,173.57,172.69,172.87,21446.0,162.5286,162.8946,162.0687,162.2377,21446.0
2022-01-07 09:50:00,172.92,172.92,171.87,171.95,23546.0,162.2846,162.2846,161.2992,161.3743,23546.0
2022-01-07 09:55:00,172.0,172.65,171.97,172.25,36654.0,161.4212,162.0312,161.393,161.6558,36654.0
2022-01-07 10:00:00,172.26,172.3,171.69,171.74,38934.0,161.6652,161.7027,161.1303,161.1772,38934.0
2022-01-07 10:05:00,171.68,171.68,170.96,170.96,52107.0,161.1209,161.1209,160.4452,160.4452,52107.0
2022-01-07 10:10:00,170.88,171.01,170.57,170.68,29503.0,160.3701,160.4921,160.0791,160.1824,29503.0
2022-01-07 10:15:00,170.64,170.64,169.69,169.72,30959.0,160.1448,160.1448,159.2533,159.2814,30959.0
2022-01-07 10:20:00,169.79,169.85,169.27,169.55,34493.0,159.3471,159.4034,158.8591,159.1219,34493.0
2022-01-07 10:25:00,169.67,170.1,169.51,169.62,29453.0,159.2345,159.638,159.0843,159.1876,29453.0
2022-01-07 10:30:00,169.63,169.88,169.32,169.32,34255.0,159.197,159.4316,158.906,158.906,34255.0
2022-01-07 10:35:00,169.32,169.44,168.68,168.73,56768.0,158.906,159.0186,158.3054,158.3523,56768.0
2022-01-07 10:40:00,168.76,168.95,167.57,167.62,93094.0,158.3805,158.5588,157.2637,157.3106,93094.0
2022-01-07 10:45:00,167.62,167.83,166.52,166.98,128556.0,157.3106,157.5077,156.2782,156.7099,128556.0
2022-01-07 10:50:00,167.02,167.09,166.05,166.25,72347.0,156.7475,156.8132,155.8371,156.0248,72347.0
2022-01-07 10:55:00,166.26,167.02,166.0,166.76,57785.0,156.0342,156.7475,155.7902,156.5035,57785.0
2022-01-07 11:00:00,166.76,167.44,166.73,167.17,344786.0,156.5035,157.1416,156.4753,156.8883,344786.0
2022-01-07 11:05:00,167.16,168.04,167.16,168.01,133505.0,156.8789,157.7047,156.8789,157.6766,133505.0
2022-01-07 11:10:00,168.0,168.12,167.75,167.94,147592.0,157.6672,157.7798,157.4326,157.6109,147592.0
2022-01-07 11:15:00,167.99,168.15,167.28,167.37,107135.0,157.6578,157.808,156.9915,157.076,107135.0
2022-01-07 11:20:00,167.42,167.93,167.22,167.92,39543.0,157.1229,157.6015,156.9352,157.5921,39543.0
2022-01-07 11:25:00,167.9,168.5,167.82,168.15,31152.0,157.5734,158.1365,157.4983,157.808,31152.0
2022-01-07 11:30:00,168.16,168.36,167.94,168.0,16891.0,157.8174,158.0051,157.6109,157.6672,16891.0
2022-01-07 11:35:00,168.0,168.26,167.84,168.07,57247.0,157.6672,157.9112,157.517,157.7329,57247.0
2022-01-07 11:40:00,168.17,168.44,168.05,168.37,88110.0,157.8267,158.0801,157.7141,158.0144,88110.0
2022-01-07 11:45:00,168.35,169.03,168.29,168.81,46893.0,157.9957,158.6339,157.9394,158.4274,46893.0
2022-01-07 11:50:00,168.86,169.21,168.78,169.19,83565.0,158.4743,158.8028,158.3992,158.784,83565.0
2022-01-07 11:55:00,169.16,169.35,168.73,168.73,66396.0,158.7559,158.9342,158.3523,158.3523,66396.0
2022-01-07 12:00:00,168.77,169.15,168.49,168.54,17682.0,158.3898,158.7465,158.1271,158.174,17682.0
2022-01-07 12:05:00,168.57,168.98,168.57,168.87,12550.0,158.2021,158.5869,158.2021,158.4837,12550.0
2022-01-07 12:10:00,168.88,169.02,168.72,168.74,22479.0,158.4931,158.6245,158.3429,158.3617,22479.0
2022-01-07 12:15:00,168.76,168.91,168.52,168.52,14372.0,158.3805,158.5212,158.1552,158.1552,14372.0
2022-01-07 12:20:00,168.5,168.57,168.33,168.56,9957.0,158.1365,158.2021,157.9769,158.1928,9957.0
2022-01-07 12:25:00,168.54,168.77,168.46,168.61,19357.0,158.174,158.3898,158.0989,158.2397,19357.0
2022-01-07 12:30:00,168.59,168.59,168.19,168.2,16479.0,158.2209,158.2209,157.8455,157.8549,16479.0
2022-01-07 12:35:00,168.21,168.35,168.01,168.35,56098.0,157.8643,157.9957,157.6766,157.9957,56098.0
2022-01-07 12:40:00,168.33,168.62,168.3,168.46,14908.0,157.9769,158.2491,157.9488,158.0989,14908.0
2022-01-07 12:45:00,168.42,168.91,168.4,168.65,9925.0,158.0614,158.5212,158.0426,158.2772,9925.0
2022-01-07 12:50:00,168.66,168.81,168.65,168.8,7700.0,158.2866,158.4274,158.2772,158.418,7700.0
2022-01-07 12:55:00,168.8,168.8,168.63,168.71,19288.0,158.418,158.418,158.2585,158.3335,19288.0
2022-01-07 13:00:00,168.72,168.76,168.48,168.71,12860.0,158.3429,158.3805,158.1177,158.3335,12860.0
2022-01-07 13:05:00,168.71,168.94,168.68,168.84,17776.0,158.3335,158.5494,158.3054,158.4555,17776.0
2022-01-07 13:10:00,168.81,169.0,168.78,169.0,14919.0,158.4274,158.6057,158.3992,158.6057,14919.0
2022-01-07 13:15:00,169.0,169.05,168.58,168.63,60558.0,158.6057,158.6526,158.2115,158.2585,60558.0
2022-01-07 13:20:00,168.63,168.67,168.42,168.45,22279.0,158.2585,158.296,158.0614,158.0895,22279.0
2022-01-07 13:25:00,168.43,168.46,168.08,168.08,20778.0,158.0708,158.0989,157.7423,157.7423,20778.0
2022-01-07 13:30:00,168.08,168.31,167.94,168.22,20349.0,157.7423,157.9581,157.6109,157.8737,20349.0
2022-01-07 13:35:00,168.23,168.48,168.23,168.25,16509.0,157.8831,158.1177,157.8831,157.9018,16509.0
2022-01-07 13:40:00,168.25,168.46,168.19,168.32,19281.0,157.9018,158.0989,157.8455,157.9675,19281.0
2022-01-07 13:45:00,168.29,168.51,168.17,168.39,28166.0,157.9394,158.1458,157.8267,158.0332,28166.0
2022-01-07 13:50:00,168.38,168.47,168.15,168.45,21407.0,158.0238,158.1083,157.808,158.0895,21407.0
2022-01-07 13:55:00,168.46,168.56,168.34,168.34,32156.0,158.0989,158.1928,157.9863,157.9863,32156.0
2022-01-07 14:00:00,168.36,168.55,168.23,168.41,28277.0,158.0051,158.1834,157.8831,158.052,28277.0
2022-01-07 14:05:00,168.4,168.52,168.26,168.5,26093.0,158.0426,158.1552,157.9112,158.1365,26093.0
2022-01-07 14:10:00,168.48,168.56,168.18,168.18,27011.0,158.1177,158.1928,157.8361,157.8361,27011.0
2022-01-07 14:15:00,168.2,168.29,168.08,168.23,31408.0,157.8549,157.9394,157.7423,157.8831,31408.0
2022-01-07 14:20:00,168.23,168.23,167.96,167.99,28921.0,157.8831,157.8831,157.6297,157.6578,28921.0
2022-01-07 14:25:00,167.98,168.1,167.89,167.98,48178.0,157.6484,157.7611,157.564,157.6484,48178.0
2022-01-07 14:30:00,167.98,168.03,167.74,167.89,69599.0,157.6484,157.6954,157.4232,157.564,69599.0
2022-01-07 14:35:00,167.88,168.6,167.88,168.6,26693.0,157.5546,158.2303,157.5546,158.2303,26693.0
2022-01-07 14:40:00,168.6,168.71,168.4,168.71,22394.0,158.2303,158.3335,158.0426,158.3335,22394.0
2022-01-07 14:45:00,168.72,169.14,168.65,169.11,25331.0,158.3429,158.7371,158.2772,158.7089,25331.0
2022-01-07 14:50:00,169.12,169.27,168.98,169.13,24807.0,158.7183,158.8591,158.5869,158.7277,24807.0
2022-01-07 14:55:00,169.11,169.21,169.04,169.06,25391.0,158.7089,158.8028,158.6432,158.662,25391.0
2022-01-07 15:00:00,169.09,169.23,169.05,169.23,27979.0,158.6902,158.8216,158.6526,158.8216,27979.0
2022-01-07 15:05:00,169.24,169.35,169.18,169.31,31680.0,158.8309,158.9342,158.7746,158.8966,31680.0
2022-01-07 15:10:00,169.33,169.37,169.13,169.17,25130.0,158.9154,158.9529,158.7277,158.7652,25130.0
2022-01-07 15:15:00,169.19,169.33,169.12,169.26,58127.0,158.784,158.9154,158.7183,158.8497,58127.0
2022-01-07 15:20:00,169.26,169.55,169.21,169.41,42994.0,158.8497,159.1219,158.8028,158.9905,42994.0
2022-01-07 15:25:00,169.42,169.44,169.16,169.35,56271.0,158.9999,159.0186,158.7559,158.9342,56271.0
2022-01-07 15:30:00,169.34,169.38,168.9,169.01,55311.0,158.9248,158.9623,158.5119,158.6151,55311.0
2022-01-07 15:35:00,169.01,169.28,169.0,169.02,53269.0,158.6151,158.8685,158.6057,158.6245,53269.0
2022-01-07 15:40:00,169.02,169.33,169.02,169.3,93942.0,158.6245,158.9154,158.6245,158.8872,93942.0
2022-01-07 15:45:00,169.29,169.42,169.22,169.42,113832.0,158.8779,158.9999,158.8122,158.9999,113832.0
2022-01-07 15:50:00,169.44,169.92,169.18,169.35,188110.0,159.0186,159.4691,158.7746,158.9342,188110.0
2022-01-07 15:55:00,169.35,169.35,168.74,168.88,306714.0,158.9342,158.9342,158.3617,158.4931,306714.0
2022-01-10 09:30:00,167.29,168.64,167.15,167.69,76037.0,157.0009,158.2678,156.8695,157.3763,76037.0
2022-01-10 09:35:00,167.74,167.85,167.1,167.53,19761.0,157.4232,157.5264,156.8226,157.2261,19761.0
2022-01-10 09:40:00,167.69,167.91,167.34,167.8,33923.0,157.3763,157.5827,157.0478,157.4795,33923.0
2022-01-10 09:45:00,167.64,167.7,166.82,167.13,19079.0,157.3293,157.3857,156.5598,156.8507,19079.0
2022-01-10 09:50:00,167.23,167.47,167.13,167.18,43188.0,156.9446,157.1698,156.8507,156.8976,43188.0
2022-01-10 09:55:00,167.21,167.24,166.07,166.18,18619.0,156.9258,156.9539,155.8559,155.9591,18619.0
2022-01-10 10:00:00,166.19,166.19,165.76,165.89,40455.0,155.9685,155.9685,155.565,155.687,40455.0
2022-01-10 10:05:00,165.94,166.77,165.91,166.4,32744.0,155.7339,156.5129,155.7057,156.1656,32744.0
2022-01-10 10:10:00,166.32,166.4,165.71,165.81,16739.0,156.0905,156.1656,155.5181,155.6119,16739.0
2022-01-10 10:15:00,165.87,166.13,165.39,165.39,30966.0,155.6682,155.9122,155.2177,155.2177,30966.0
2022-01-10 10:20:00,165.41,166.21,165.38,166.21,17648.0,155.2365,155.9873,155.2083,155.9873,17648.0
2022-01-10 10:25:00,166.22,166.75,166.17,166.37,37692.0,155.9967,156.4941,155.9498,156.1375,37692.0
2022-01-10 10:30:00,166.38,166.77,166.21,166.6,24102.0,156.1468,156.5129,155.9873,156.3533,24102.0
2022-01-10 10:35:00,166.55,166.77,166.4,166.52,48715.0,156.3064,156.5129,156.1656,156.2782,48715.0
2022-01-10 10:40:00,166.57,166.71,165.88,165.97,30120.0,156.3252,156.4565,155.6776,155.7621,30120.0
2022-01-10 10:45:00,165.97,166.55,165.93,166.21,25736.0,155.7621,156.3064,155.7245,155.9873,25736.0
2022-01-10 10:50:00,166.11,166.67,165.99,166.56,34314.0,155.8934,156.419,155.7808,156.3158,34314.0
2022-01-10 10:55:00,166.56,166.72,165.93,166.39,36041.0,156.3158,156.4659,155.7245,156.1562,36041.0
2022-01-10 11:00:00,166.35,166.42,166.0,166.27,43595.0,156.1187,156.1844,155.7902,156.0436,43595.0
2022-01-10 11:05:00,166.24,166.31,165.91,166.29,25239.0,156.0155,156.0811,155.7057,156.0624,25239.0
2022-01-10 11:10:00,166.31,166.9,166.16,166.82,31661.0,156.0811,156.6349,155.9404,156.5598,31661.0
2022-01-10 11:15:00,166.79,167.54,166.64,167.4,34043.0,156.5316,157.2355,156.3909,157.1041,34043.0
2022-01-10 11:20:00,167.36,167.51,167.19,167.44,14307.0,157.0666,157.2073,156.907,157.1416,14307.0
2022-01-10 11:25:00,167.41,167.61,167.29,167.47,14035.0,157.1135,157.3012,157.0009,157.1698,14035.0
2022-01-10 11:30:00,167.44,167.44,166.98,167.17,10001.0,157.1416,157.1416,156.7099,156.8883,10001.0
2022-01-10 11:35:00,167.12,167.32,167.04,167.07,10678.0,156.8413,157.029,156.7662,156.7944,10678.0
2022-01-10 11:40:00,167.05,167.11,166.73,166.89,21045.0,156.7756,156.8319,156.4753,156.6255,21045.0
2022-01-10 11:45:00,166.97,167.16,166.86,167.07,15906.0,156.7006,156.8789,156.5973,156.7944,15906.0
2022-01-10 11:50:00,167.03,167.34,166.85,167.03,19957.0,156.7569,157.0478,156.5879,156.7569,19957.0
2022-01-10 11:55:00,167.09,167.5,166.97,167.4,9129.0,156.8132,157.198,156.7006,157.1041,9129.0
2022-01-10 12:00:00,167.38,167.45,167.13,167.22,15743.0,157.0853,157.151,156.8507,156.9352,15743.0
2022-01-10 12:05:00,167.25,167.66,167.14,167.42,31583.0,156.9633,157.3481,156.8601,157.1229,31583.0
2022-01-10 12:10:00,167.47,167.96,167.47,167.78,17139.0,157.1698,157.6297,157.1698,157.4607,17139.0
2022-01-10 12:15:00,167.78,167.88,167.66,167.71,18852.0,157.4607,157.5546,157.3481,157.395,18852.0
2022-01-10 12:20:00,167.69,167.75,167.55,167.58,9116.0,157.3763,157.4326,157.2449,157.273,9116.0
2022-01-10 12:25:00,167.55,167.61,167.31,167.31,8287.0,157.2449,157.3012,157.0196,157.0196,8287.0
2022-01-10 12:30:00,167.34,167.39,166.99,167.35,12356.0,157.0478,157.0947,156.7193,157.0572,12356.0
2022-01-10 12:35:00,167.3,167.56,167.3,167.34,6714.0,157.0103,157.2543,157.0103,157.0478,6714.0
2022-01-10 12:40:00,167.34,167.83,167.29,167.4,13031.0,157.0478,157.5077,157.0009,157.1041,13031.0
2022-01-10 12:45:00,167.4,167.94,167.36,167.81,7137.0,157.1041,157.6109,157.0666,157.4889,7137.0
2022-01-10 12:50:00,167.82,168.37,167.69,168.2,11063.0,157.4983,158.0144,157.3763,157.8549,11063.0
2022-01-10 12:55:00,168.2,168.3,167.92,167.99,30636.0,157.8549,157.9488,157.5921,157.6578,30636.0
2022-01-10 13:00:00,167.99,168.3,167.96,168.04,14533.0,157.6578,157.9488,157.6297,157.7047,14533.0
2022-01-10 13:05:00,168.09,168.25,167.92,167.98,7235.0,157.7517,157.9018,157.5921,157.6484,7235.0
2022-01-10 13:10:00,168.02,168.3,167.96,168.17,9549.0,157.686,157.9488,157.6297,157.8267,9549.0
2022-01-10 13:15:00,168.27,168.27,168.07,168.25,5519.0,157.9206,157.9206,157.7329,157.9018,5519.0
2022-01-10 13:20:00,168.28,168.6,168.26,168.53,6123.0,157.93,158.2303,157.9112,158.1646,6123.0
2022-01-10 13:25:00,168.55,168.9,168.5,168.83,16752.0,158.1834,158.5119,158.1365,158.4462,16752.0
2022-01-10 13:30:00,168.87,169.26,168.87,168.93,39653.0,158.4837,158.8497,158.4837,158.54,39653.0
2022-01-10 13:35:00,169.0,169.11,168.87,168.87,11970.0,158.6057,158.7089,158.4837,158.4837,11970.0
2022-01-10 13:40:00,168.93,169.29,168.93,169.21,10713.0,158.54,158.8779,158.54,158.8028,10713.0
2022-01-10 13:45:00,169.18,169.26,169.04,169.22,40329.0,158.7746,158.8497,158.6432,158.8122,40329.0
2022-01-10 13:50:00,169.22,169.98,169.22,169.98,19721.0,158.8122,159.5254,158.8122,159.5254,19721.0
2022-01-10 13:55:00,169.93,170.15,169.9,170.03,47252.0,159.4785,159.685,159.4503,159.5724,47252.0
2022-01-10 14:00:00,170.04,170.63,169.98,170.41,39300.0,159.5817,160.1354,159.5254,159.929,39300.0
2022-01-10 14:05:00,170.37,170.4,170.0,170.37,24218.0,159.8914,159.9196,159.5442,159.8914,24218.0
2022-01-10 14:10:00,170.4,170.45,170.06,170.11,28489.0,159.9196,159.9665,159.6005,159.6474,28489.0
2022-01-10 14:15:00,170.08,170.31,170.06,170.1,13862.0,159.6193,159.8351,159.6005,159.638,13862.0
2022-01-10 14:20:00,170.1,170.22,169.96,170.18,19052.0,159.638,159.7507,159.5067,159.7131,19052.0
2022-01-10 14:25:00,170.16,170.53,170.1,170.47,23099.0,159.6944,160.0416,159.638,159.9853,23099.0
2022-01-10 14:30:00,170.52,170.56,170.19,170.52,28536.0,160.0322,160.0698,159.7225,160.0322,28536.0
2022-01-10 14:35:00,170.55,170.73,170.25,170.28,49220.0,160.0604,160.2293,159.7788,159.807,49220.0
2022-01-10 14:40:00,170.3,170.5,170.2,170.2,36630.0,159.8257,160.0134,159.7319,159.7319,36630.0
2022-01-10 14:45:00,170.25,170.65,170.2,170.59,38944.0,159.7788,160.1542,159.7319,160.0979,38944.0
2022-01-10 14:50:00,170.6,170.61,170.17,170.19,31035.0,160.1073,160.1167,159.7037,159.7225,31035.0
2022-01-10 14:55:00,170.19,170.52,170.15,170.37,33809.0,159.7225,160.0322,159.685,159.8914,33809.0
2022-01-10 15:00:00,170.38,170.61,170.17,170.2,24922.0,159.9008,160.1167,159.7037,159.7319,24922.0
2022-01-10 15:05:00,170.21,170.21,169.89,169.99,26766.0,159.7413,159.7413,159.441,159.5348,26766.0
2022-01-10 15:10:00,170.0,170.18,169.96,170.01,32076.0,159.5442,159.7131,159.5067,159.5536,32076.0
2022-01-10 15:15:00,170.02,170.23,169.96,170.21,36098.0,159.563,159.76,159.5067,159.7413,36098.0
2022-01-10 15:20:00,170.14,170.19,169.86,169.99,31085.0,159.6756,159.7225,159.4128,159.5348,31085.0
2022-01-10 15:25:00,169.97,170.22,169.87,169.99,49004.0,159.516,159.7507,159.4222,159.5348,49004.0
2022-01-10 15:30:00,169.93,170.18,169.69,170.09,55765.0,159.4785,159.7131,159.2533,159.6287,55765.0
2022-01-10 15:35:00,170.14,170.29,169.92,170.14,41858.0,159.6756,159.8164,159.4691,159.6756,41858.0
2022-01-10 15:40:00,170.11,170.32,169.84,169.93,83792.0,159.6474,159.8445,159.394,159.4785,83792.0
2022-01-10 15:45:00,169.92,170.27,169.92,169.97,88139.0,159.4691,159.7976,159.4691,159.516,88139.0
2022-01-10 15:50:00,169.97,170.38,169.97,170.2,124961.0,159.516,159.9008,159.516,159.7319,124961.0
2022-01-10 15:55:00,170.25,170.72,170.05,170.4,460638.0,159.7788,160.2199,159.5911,159.9196,460638.0
2022-01-11 09:30:00,168.77,169.75,168.46,168.68,118823.0,158.3898,159.3096,158.0989,158.3054,118823.0
2022-01-11 09:35:00,168.56,170.18,168.56,169.99,29408.0,158.1928,159.7131,158.1928,159.5348,29408.0
2022-01-11 09:40:00,169.88,169.88,168.56,168.98,29139.0,159.4316,159.4316,158.1928,158.5869,29139.0
2022-01-11 09:45:00,168.93,169.43,168.67,169.22,17480.0,158.54,159.0093,158.296,158.8122,17480.0
2022-01-11 09:50:00,169.18,169.48,168.93,168.93,36743.0,158.7746,159.0562,158.54,158.54,36743.0
2022-01-11 09:55:00,168.89,169.04,168.65,168.83,12001.0,158.5025,158.6432,158.2772,158.4462,12001.0
2022-01-11 10:00:00,168.76,170.35,168.61,170.33,11493.0,158.3805,159.8727,158.2397,159.8539,11493.0
2022-01-11 10:05:00,170.32,170.54,169.92,169.99,17560.0,159.8445,160.051,159.4691,159.5348,17560.0
2022-01-11 10:10:00,170.0,170.88,169.94,170.58,51192.0,159.5442,160.3701,159.4879,160.0885,51192.0
2022-01-11 10:15:00,170.62,170.86,170.28,170.86,26258.0,160.1261,160.3513,159.807,160.3513,26258.0
2022-01-11 10:20:00,170.75,171.31,170.71,170.99,30445.0,160.2481,160.7736,160.2105,160.4733,30445.0
2022-01-11 10:25:00,171.01,171.2,170.77,171.02,18297.0,160.4921,160.6704,160.2668,160.5015,18297.0
2022-01-11 10:30:00,171.09,171.37,170.23,170.28,19335.0,160.5672,160.8299,159.76,159.807,19335.0
2022-01-11 10:35:00,170.28,170.54,170.18,170.36,12745.0,159.807,160.051,159.7131,159.8821,12745.0
2022-01-11 10:40:00,170.34,170.34,169.88,170.09,22391.0,159.8633,159.8633,159.4316,159.6287,22391.0
2022-01-11 10:45:00,170.04,170.5,170.02,170.09,10976.0,159.5817,160.0134,159.563,159.6287,10976.0
2022-01-11 10:50:00,170.09,170.15,169.9,170.07,6880.0,159.6287,159.685,159.4503,159.6099,6880.0
2022-01-11 10:55:00,170.11,170.41,170.07,170.28,27013.0,159.6474,159.929,159.6099,159.807,27013.0
2022-01-11 11:00:00,170.32,170.98,170.12,170.83,7382.0,159.8445,160.4639,159.6568,160.3231,7382.0
2022-01-11 11:05:00,170.9,171.06,170.8,170.87,9769.0,160.3888,160.539,160.295,160.3607,9769.0
2022-01-11 11:10:00,170.89,172.0,170.89,172.0,15486.0,160.3795,161.4212,160.3795,161.4212,15486.0
2022-01-11 11:15:00,171.96,172.39,171.8,172.18,13393.0,161.3836,161.7872,161.2335,161.5901,13393.0
2022-01-11 11:20:00,172.21,172.36,172.02,172.2,17278.0,161.6183,161.759,161.44,161.6089,17278.0
2022-01-11 11:25:00,172.23,172.67,172.13,172.64,18165.0,161.637,162.05,161.5432,162.0218,18165.0
2022-01-11 11:30:00,172.62,172.62,172.24,172.35,11088.0,162.0031,162.0031,161.6464,161.7497,11088.0
2022-01-11 11:35:00,172.41,172.58,172.37,172.45,9956.0,161.806,161.9655,161.7684,161.8435,9956.0
2022-01-11 11:40:00,172.49,173.17,172.46,173.0,14643.0,161.881,162.5192,161.8529,162.3597,14643.0
2022-01-11 11:45:00,173.0,173.13,172.7,172.7,19541.0,162.3597,162.4817,162.0781,162.0781,19541.0
2022-01-11 11:50:00,172.75,172.92,172.68,172.9,19938.0,162.1251,162.2846,162.0594,162.2658,19938.0
2022-01-11 11:55:00,172.9,172.9,172.57,172.6,18340.0,162.2658,162.2658,161.9561,161.9843,18340.0
2022-01-11 12:00:00,172.59,172.85,172.41,172.72,28628.0,161.9749,162.2189,161.806,162.0969,28628.0
2022-01-11 12:05:00,172.76,172.76,172.58,172.59,8005.0,162.1344,162.1344,161.9655,161.9749,8005.0
2022-01-11 12:10:00,172.58,172.62,172.4,172.48,12401.0,161.9655,162.0031,161.7966,161.8717,12401.0
2022-01-11 12:15:00,172.5,172.62,172.17,172.36,10443.0,161.8904,162.0031,161.5807,161.759,10443.0
2022-01-11 12:20:00,172.39,172.73,172.39,172.73,11299.0,161.7872,162.1063,161.7872,162.1063,11299.0
2022-01-11 12:25:00,172.72,172.73,172.05,172.09,12195.0,162.0969,162.1063,161.4681,161.5057,12195.0
2022-01-11 12:30:00,172.06,172.48,171.96,172.22,13068.0,161.4775,161.8717,161.3836,161.6277,13068.0
2022-01-11 12:35:00,172.16,172.37,172.05,172.08,7404.0,161.5713,161.7684,161.4681,161.4963,7404.0
2022-01-11 12:40:00,172.12,172.25,172.02,172.25,7207.0,161.5338,161.6558,161.44,161.6558,7207.0
2022-01-11 12:45:00,172.25,172.28,171.97,172.04,5815.0,161.6558,161.684,161.393,161.4587,5815.0
2022-01-11 12:50:00,172.05,172.31,172.04,172.23,4855.0,161.4681,161.7121,161.4587,161.637,4855.0
2022-01-11 12:55:00,172.22,172.28,172.05,172.14,9226.0,161.6277,161.684,161.4681,161.5526,9226.0
2022-01-11 13:00:00,172.17,172.17,171.94,172.07,8410.0,161.5807,161.5807,161.3649,161.4869,8410.0
2022-01-11 13:05:00,172.11,172.11,171.73,172.01,7505.0,161.5244,161.5244,161.1678,161.4306,7505.0
2022-01-11 13:10:00,172.01,172.42,172.0,172.4,10902.0,161.4306,161.8154,161.4212,161.7966,10902.0
2022-01-11 13:15:00,172.42,172.5,172.32,172.44,13565.0,161.8154,161.8904,161.7215,161.8341,13565.0
2022-01-11 13:20:00,172.48,172.8,172.44,172.77,9835.0,161.8717,162.172,161.8341,162.1438,9835.0
2022-01-11 13:25:00,172.8,172.82,172.65,172.75,11543.0,162.172,162.1908,162.0312,162.1251,11543.0
2022-01-11 13:30:00,172.75,172.98,172.69,172.97,11707.0,162.1251,162.3409,162.0687,162.3315,11707.0
2022-01-11 13:35:00,173.0,173.08,172.88,173.0,7811.0,162.3597,162.4348,162.2471,162.3597,7811.0
2022-01-11 13:40:00,172.98,173.04,172.86,172.94,12321.0,162.3409,162.3972,162.2283,162.3034,12321.0
2022-01-11 13:45:00,172.92,173.18,172.85,172.88,35324.0,162.2846,162.5286,162.2189,162.2471,35324.0
2022-01-11 13:50:00,172.89,173.03,172.87,173.0,9639.0,162.2564,162.3878,162.2377,162.3597,9639.0
2022-01-11 13:55:00,173.02,173.13,172.89,173.06,9128.0,162.3785,162.4817,162.2564,162.416,9128.0
2022-01-11 14:00:00,173.05,173.08,172.88,173.03,15661.0,162.4066,162.4348,162.2471,162.3878,15661.0
2022-01-11 14:05:00,173.03,173.04,172.81,172.94,33106.0,162.3878,162.3972,162.1814,162.3034,33106.0
2022-01-11 14:10:00,172.96,173.04,172.82,173.0,36132.0,162.3221,162.3972,162.1908,162.3597,36132.0
2022-01-11 14:15:00,173.0,173.05,172.91,172.97,20483.0,162.3597,162.4066,162.2752,162.3315,20483.0
2022-01-11 14:20:00,172.97,173.08,172.84,173.08,18522.0,162.3315,162.4348,162.2095,162.4348,18522.0
2022-01-11 14:25:00,173.06,173.15,173.02,173.14,11685.0,162.416,162.5005,162.3785,162.4911,11685.0
2022-01-11 14:30:00,173.13,173.13,172.85,173.01,31113.0,162.4817,162.4817,162.2189,162.3691,31113.0
2022-01-11 14:35:00,172.99,173.5,172.98,173.5,18268.0,162.3503,162.8289,162.3409,162.8289,18268.0
2022-01-11 14:40:00,173.47,173.56,173.34,173.37,11531.0,162.8008,162.8852,162.6788,162.7069,11531.0
2022-01-11 14:45:00,173.37,173.37,173.22,173.3,9848.0,162.7069,162.7069,162.5661,162.6412,9848.0
2022-01-11 14:50:00,173.31,173.53,173.31,173.52,12501.0,162.6506,162.8571,162.6506,162.8477,12501.0
2022-01-11 14:55:00,173.48,173.64,173.31,173.35,18534.0,162.8102,162.9603,162.6506,162.6882,18534.0
2022-01-11 15:00:00,173.35,173.63,173.35,173.54,16155.0,162.6882,162.9509,162.6882,162.8665,16155.0
2022-01-11 15:05:00,173.53,173.74,173.51,173.66,13171.0,162.8571,163.0542,162.8383,162.9791,13171.0
2022-01-11 15:10:00,173.63,173.79,173.53,173.76,16002.0,162.9509,163.1011,162.8571,163.0729,16002.0
2022-01-11 15:15:00,173.78,173.93,173.74,173.92,20993.0,163.0917,163.2325,163.0542,163.2231,20993.0
2022-01-11 15:20:00,173.93,174.03,173.53,173.55,30046.0,163.2325,163.3263,162.8571,162.8759,30046.0
2022-01-11 15:25:00,173.54,173.64,173.35,173.4,14072.0,162.8665,162.9603,162.6882,162.7351,14072.0
2022-01-11 15:30:00,173.43,173.69,173.43,173.47,28996.0,162.7632,163.0072,162.7632,162.8008,28996.0
2022-01-11 15:35:00,173.47,173.61,173.05,173.09,28996.0,162.8008,162.9322,162.4066,162.4441,28996.0
2022-01-11 15:40:00,173.09,173.25,172.9,173.23,40352.0,162.4441,162.5943,162.2658,162.5755,40352.0
2022-01-11 15:45:00,173.24,173.33,172.96,173.01,34839.0,162.5849,162.6694,162.3221,162.3691,34839.0
2022-01-11 15:50:00,173.03,173.08,172.54,172.85,101279.0,162.3878,162.4348,161.928,162.2189,101279.0
2022-01-11 15:55:00,172.83,173.71,172.83,173.66,205808.0,162.2001,163.026,162.2001,162.9791,205808.0
2022-01-12 09:30:00,175.39,175.39,174.06,174.7,53062.0,164.6027,164.6027,163.3545,163.9551,53062.0
2022-01-12 09:35:00,174.69,175.11,174.51,175.02,36410.0,163.9457,164.3399,163.7768,164.2554,36410.0
2022-01-12 09:40:00,175.11,175.16,173.95,174.21,25692.0,164.3399,164.3868,163.2513,163.4953,25692.0
2022-01-12 09:45:00,174.32,174.33,173.35,173.69,15525.0,163.5985,163.6079,162.6882,163.0072,15525.0
2022-01-12 09:50:00,173.7,174.38,173.62,174.29,27936.0,163.0166,163.6548,162.9415,163.5703,27936.0
2022-01-12 09:55:00,174.28,174.75,174.12,174.75,24587.0,163.561,164.002,163.4108,164.002,24587.0
2022-01-12 10:00:00,174.81,174.89,174.48,174.56,20464.0,164.0584,164.1334,163.7487,163.8237,20464.0
2022-01-12 10:05:00,174.5,174.55,173.99,174.53,14218.0,163.7674,163.8143,163.2888,163.7956,14218.0
2022-01-12 10:10:00,174.6,175.03,174.49,174.78,28723.0,163.8613,164.2648,163.758,164.0302,28723.0
2022-01-12 10:15:00,174.77,174.77,174.03,174.42,8403.0,164.0208,164.0208,163.3263,163.6923,8403.0
2022-01-12 10:20:00,174.39,174.48,174.07,174.44,11043.0,163.6642,163.7487,163.3639,163.7111,11043.0
2022-01-12 10:25:00,174.44,174.58,174.27,174.44,8478.0,163.7111,163.8425,163.5516,163.7111,8478.0
2022-01-12 10:30:00,174.47,174.49,173.86,174.0,7066.0,163.7393,163.758,163.1668,163.2982,7066.0
2022-01-12 10:35:00,173.93,173.96,173.17,173.18,4835.0,163.2325,163.2606,162.5192,162.5286,4835.0
2022-01-12 10:40:00,173.19,173.71,173.14,173.71,13181.0,162.538,163.026,162.4911,163.026,13181.0
2022-01-12 10:45:00,173.66,173.72,173.31,173.31,8920.0,162.9791,163.0354,162.6506,162.6506,8920.0
2022-01-12 10:50:00,173.35,173.39,172.81,172.94,10124.0,162.6882,162.7257,162.1814,162.3034,10124.0
2022-01-12 10:55:00,172.85,173.05,172.69,172.95,5995.0,162.2189,162.4066,162.0687,162.3128,5995.0
2022-01-12 11:00:00,172.95,173.2,172.77,172.81,4937.0,162.3128,162.5474,162.1438,162.1814,4937.0
2022-01-12 11:05:00,172.82,172.93,172.14,172.35,8114.0,162.1908,162.294,161.5526,161.7497,8114.0
2022-01-12 11:10:00,172.35,172.46,172.2,172.25,7161.0,161.7497,161.8529,161.6089,161.6558,7161.0
2022-01-12 11:15:00,172.23,172.33,171.97,172.27,14972.0,161.637,161.7309,161.393,161.6746,14972.0
2022-01-12 11:20:00,172.21,172.65,172.09,172.65,6020.0,161.6183,162.0312,161.5057,162.0312,6020.0
2022-01-12 11:25:00,172.62,172.96,172.58,172.77,10148.0,162.0031,162.3221,161.9655,162.1438,10148.0
2022-01-12 11:30:00,172.74,173.07,172.73,172.88,6113.0,162.1157,162.4254,162.1063,162.2471,6113.0
2022-01-12 11:35:00,172.91,173.01,172.78,172.82,3475.0,162.2752,162.3691,162.1532,162.1908,3475.0
2022-01-12 11:40:00,172.87,173.23,172.81,172.99,4207.0,162.2377,162.5755,162.1814,162.3503,4207.0
2022-01-12 11:45:00,172.99,173.13,172.81,172.85,3000.0,162.3503,162.4817,162.1814,162.2189,3000.0
2022-01-12 11:50:00,172.9,173.58,172.84,173.52,9245.0,162.2658,162.904,162.2095,162.8477,9245.0
2022-01-12 11:55:00,173.54,173.58,173.3,173.42,5704.0,162.8665,162.904,162.6412,162.7538,5704.0
2022-01-12 12:00:00,173.52,173.95,173.52,173.85,9747.0,162.8477,163.2513,162.8477,163.1574,9747.0
2022-01-12 12:05:00,173.84,173.84,173.53,173.58,4568.0,163.148,163.148,162.8571,162.904,4568.0
2022-01-12 12:10:00,173.53,173.7,173.44,173.54,4889.0,162.8571,163.0166,162.7726,162.8665,4889.0
2022-01-12 12:15:00,173.56,173.97,173.47,173.83,4679.0,162.8852,163.27,162.8008,163.1386,4679.0
2022-01-12 12:20:00,173.84,173.92,173.74,173.82,4449.0,163.148,163.2231,163.0542,163.1292,4449.0
2022-01-12 12:25:00,173.93,173.96,173.83,173.87,4458.0,163.2325,163.2606,163.1386,163.1762,4458.0
2022-01-12 12:30:00,173.91,173.99,173.87,173.97,3332.0,163.2137,163.2888,163.1762,163.27,3332.0
2022-01-12 12:35:00,174.09,174.26,174.08,174.19,5671.0,163.3826,163.5422,163.3733,163.4765,5671.0
2022-01-12 12:40:00,174.13,174.29,174.06,174.19,6066.0,163.4202,163.5703,163.3545,163.4765,6066.0
2022-01-12 12:45:00,174.21,174.34,174.15,174.34,6853.0,163.4953,163.6173,163.439,163.6173,6853.0
2022-01-12 12:50:00,174.34,174.56,174.32,174.46,7753.0,163.6173,163.8237,163.5985,163.7299,7753.0
2022-01-12 12:55:00,174.5,174.59,174.43,174.43,4596.0,163.7674,163.8519,163.7017,163.7017,4596.0
2022-01-12 13:00:00,174.43,174.44,174.22,174.39,10750.0,163.7017,163.7111,163.5046,163.6642,10750.0
2022-01-12 13:05:00,174.35,174.36,174.09,174.09,2519.0,163.6266,163.636,163.3826,163.3826,2519.0
2022-01-12 13:10:00,174.11,174.2,173.75,173.9,5648.0,163.4014,163.4859,163.0636,163.2043,5648.0
2022-01-12 13:15:00,173.9,173.92,173.7,173.78,6508.0,163.2043,163.2231,163.0166,163.0917,6508.0
2022-01-12 13:20:00,173.82,173.84,173.72,173.72,3888.0,163.1292,163.148,163.0354,163.0354,3888.0
2022-01-12 13:25:00,173.74,173.93,173.7,173.8,3662.0,163.0542,163.2325,163.0166,163.1105,3662.0
2022-01-12 13:30:00,173.73,173.73,173.53,173.57,17824.0,163.0448,163.0448,162.8571,162.8946,17824.0
2022-01-12 13:35:00,173.59,173.65,173.45,173.58,6328.0,162.9134,162.9697,162.782,162.904,6328.0
2022-01-12 13:40:00,173.57,173.65,173.39,173.47,8284.0,162.8946,162.9697,162.7257,162.8008,8284.0
2022-01-12 13:45:00,173.45,173.57,173.39,173.46,16542.0,162.782,162.8946,162.7257,162.7914,16542.0
2022-01-12 13:50:00,173.44,173.44,173.13,173.2,8363.0,162.7726,162.7726,162.4817,162.5474,8363.0
2022-01-12 13:55:00,173.24,173.45,173.15,173.41,7435.0,162.5849,162.782,162.5005,162.7445,7435.0
2022-01-12 14:00:00,173.39,173.41,173.05,173.26,11045.0,162.7257,162.7445,162.4066,162.6037,11045.0
2022-01-12 14:05:00,173.2,173.39,173.18,173.27,6875.0,162.5474,162.7257,162.5286,162.6131,6875.0
2022-01-12 14:10:00,173.26,173.52,173.2,173.52,4916.0,162.6037,162.8477,162.5474,162.8477,4916.0
2022-01-12 14:15:00,173.59,173.66,173.56,173.63,4270.0,162.9134,162.9791,162.8852,162.9509,4270.0
2022-01-12 14:20:00,173.61,173.73,173.58,173.7,6847.0,162.9322,163.0448,162.904,163.0166,6847.0
2022-01-12 14:25:00,173.7,173.96,173.7,173.95,5805.0,163.0166,163.2606,163.0166,163.2513,5805.0
2022-01-12 14:30:00,173.93,173.93,173.41,173.58,9818.0,163.2325,163.2325,162.7445,162.904,9818.0
2022-01-12 14:35:00,173.6,173.74,173.58,173.73,4278.0,162.9228,163.0542,162.904,163.0448,4278.0
2022-01-12 14:40:00,173.71,173.74,173.58,173.64,5939.0,163.026,163.0542,162.904,162.9603,5939.0
2022-01-12 14:45:00,173.64,173.77,173.62,173.77,4351.0,162.9603,163.0823,162.9415,163.0823,4351.0
2022-01-12 14:50:00,173.78,173.95,173.78,173.89,4645.0,163.0917,163.2513,163.0917,163.1949,4645.0
2022-01-12 14:55:00,173.92,173.98,173.77,173.84,7523.0,163.2231,163.2794,163.0823,163.148,7523.0
2022-01-12 15:00:00,173.82,173.86,173.32,173.52,10292.0,163.1292,163.1668,162.66,162.8477,10292.0
2022-01-12 15:05:00,173.49,173.49,173.34,173.4,7049.0,162.8195,162.8195,162.6788,162.7351,7049.0
2022-01-12 15:10:00,173.39,173.73,173.34,173.72,9207.0,162.7257,163.0448,162.6788,163.0354,9207.0
2022-01-12 15:15:00,173.73,173.83,173.46,173.49,8748.0,163.0448,163.1386,162.7914,162.8195,8748.0
2022-01-12 15:20:00,173.49,173.58,173.43,173.48,9351.0,162.8195,162.904,162.7632,162.8102,9351.0
2022-01-12 15:25:00,173.5,173.5,173.2,173.39,7685.0,162.8289,162.8289,162.5474,162.7257,7685.0
2022-01-12 15:30:00,173.37,173.46,173.15,173.15,12022.0,162.7069,162.7914,162.5005,162.5005,12022.0
2022-01-12 15:35:00,173.12,173.28,173.02,173.05,12391.0,162.4723,162.6225,162.3785,162.4066,12391.0
2022-01-12 15:40:00,173.05,173.38,172.98,173.36,16707.0,162.4066,162.7163,162.3409,162.6975,16707.0
2022-01-12 15:45:00,173.34,173.64,173.32,173.45,21971.0,162.6788,162.9603,162.66,162.782,21971.0
2022-01-12 15:50:00,173.5,173.83,173.5,173.56,52160.0,162.8289,163.1386,162.8289,162.8852,52160.0
2022-01-12 15:55:00,173.54,173.83,173.48,173.75,134081.0,162.8665,163.1386,162.8102,163.0636,134081.0
2022-01-13 09:30:00,175.35,176.27,175.13,175.87,47512.0,164.5651,165.4286,164.3587,165.0532,47512.0
2022-01-13 09:35:00,175.7,175.77,174.75,175.03,22761.0,164.8936,164.9593,164.002,164.2648,22761.0
2022-01-13 09:40:00,175.04,175.33,174.81,175.33,12450.0,164.2742,164.5464,164.0584,164.5464,12450.0
2022-01-13 09:45:00,175.34,175.85,175.18,175.65,10659.0,164.5558,165.0344,164.4056,164.8467,10659.0
2022-01-13 09:50:00,175.73,176.13,175.34,175.51,8276.0,164.9218,165.2972,164.5558,164.7153,8276.0
2022-01-13 09:55:00,175.43,175.7,175.41,175.56,14762.0,164.6402,164.8936,164.6215,164.7622,14762.0
2022-01-13 10:00:00,175.53,175.68,175.07,175.16,14675.0,164.7341,164.8748,164.3024,164.3868,14675.0
2022-01-13 10:05:00,175.16,175.19,174.64,174.95,7115.0,164.3868,164.415,163.8988,164.1897,7115.0
2022-01-13 10:10:00,174.91,174.93,174.65,174.81,11598.0,164.1522,164.171,163.9082,164.0584,11598.0
2022-01-13 10:15:00,174.82,174.91,174.2,174.41,7583.0,164.0677,164.1522,163.4859,163.683,7583.0
2022-01-13 10:20:00,174.58,174.62,174.2,174.54,3950.0,163.8425,163.88,163.4859,163.805,3950.0
2022-01-13 10:25:00,174.55,174.55,174.27,174.51,3252.0,163.8143,163.8143,163.5516,163.7768,3252.0
2022-01-13 10:30:00,174.64,174.68,173.84,173.94,10067.0,163.8988,163.9364,163.148,163.2419,10067.0
2022-01-13 10:35:00,173.98,174.31,173.81,173.93,4990.0,163.2794,163.5891,163.1199,163.2325,4990.0
2022-01-13 10:40:00,173.91,174.24,173.8,174.08,13863.0,163.2137,163.5234,163.1105,163.3733,13863.0
2022-01-13 10:45:00,174.04,174.44,173.89,174.25,13311.0,163.3357,163.7111,163.1949,163.5328,13311.0
2022-01-13 10:50:00,174.19,174.23,173.2,173.26,10795.0,163.4765,163.514,162.5474,162.6037,10795.0
2022-01-13 10:55:00,173.42,173.68,173.4,173.59,7580.0,162.7538,162.9979,162.7351,162.9134,7580.0
2022-01-13 11:00:00,173.55,173.61,173.08,173.6,16580.0,162.8759,162.9322,162.4348,162.9228,16580.0
2022-01-13 11:05:00,173.41,173.91,173.41,173.86,6400.0,162.7445,163.2137,162.7445,163.1668,6400.0
2022-01-13 11:10:00,173.8,173.8,173.39,173.62,5833.0,163.1105,163.1105,162.7257,162.9415,5833.0
2022-01-13 11:15:00,173.59,173.73,173.32,173.44,8034.0,162.9134,163.0448,162.66,162.7726,8034.0
2022-01-13 11:20:00,173.47,174.01,173.3,173.97,5740.0,162.8008,163.3076,162.6412,163.27,5740.0
2022-01-13 11:25:00,173.93,174.38,173.87,174.38,7613.0,163.2325,163.6548,163.1762,163.6548,7613.0
2022-01-13 11:30:00,174.29,174.35,174.18,174.34,4888.0,163.5703,163.6266,163.4671,163.6173,4888.0
2022-01-13 11:35:00,174.3,174.45,174.18,174.45,3920.0,163.5797,163.7205,163.4671,163.7205,3920.0
2022-01-13 11:40:00,174.49,174.49,174.1,174.14,5188.0,163.758,163.758,163.392,163.4296,5188.0
2022-01-13 11:45:00,174.13,174.2,174.02,174.07,4704.0,163.4202,163.4859,163.3169,163.3639,4704.0
2022-01-13 11:50:00,174.02,174.02,173.64,173.9,8242.0,163.3169,163.3169,162.9603,163.2043,8242.0
2022-01-13 11:55:00,173.89,174.07,173.71,173.81,6024.0,163.1949,163.3639,163.026,163.1199,6024.0
2022-01-13 12:00:00,173.76,173.76,173.21,173.28,7350.0,163.0729,163.0729,162.5568,162.6225,7350.0
2022-01-13 12:05:00,173.21,173.52,173.17,173.52,5239.0,162.5568,162.8477,162.5192,162.8477,5239.0
2022-01-13 12:10:00,173.49,173.54,173.14,173.14,5211.0,162.8195,162.8665,162.4911,162.4911,5211.0
2022-01-13 12:15:00,173.14,173.14,172.05,172.18,16307.0,162.4911,162.4911,161.4681,161.5901,16307.0
2022-01-13 12:20:00,172.17,172.17,171.69,171.76,8454.0,161.5807,161.5807,161.1303,161.1959,8454.0
2022-01-13 12:25:00,171.86,172.25,171.72,171.82,9650.0,161.2898,161.6558,161.1584,161.2523,9650.0
2022-01-13 12:30:00,171.75,172.18,171.6,172.12,8944.0,161.1866,161.5901,161.0458,161.5338,8944.0
2022-01-13 12:35:00,172.07,172.43,172.07,172.27,12525.0,161.4869,161.8247,161.4869,161.6746,12525.0
2022-01-13 12:40:00,172.17,172.27,171.76,171.8,8471.0,161.5807,161.6746,161.1959,161.2335,8471.0
2022-01-13 12:45:00,171.8,171.87,171.29,171.59,12099.0,161.2335,161.2992,160.7549,161.0364,12099.0
2022-01-13 12:50:00,171.58,171.71,171.44,171.63,8372.0,161.027,161.149,160.8956,161.0739,8372.0
2022-01-13 12:55:00,171.66,171.79,171.51,171.53,12840.0,161.1021,161.2241,160.9613,160.9801,12840.0
2022-01-13 13:00:00,171.52,171.75,171.16,171.63,49953.0,160.9707,161.1866,160.6328,161.0739,49953.0
2022-01-13 13:05:00,171.59,171.93,171.59,171.65,71585.0,161.0364,161.3555,161.0364,161.0927,71585.0
2022-01-13 13:10:00,171.72,171.78,171.22,171.3,23317.0,161.1584,161.2147,160.6892,160.7642,23317.0
2022-01-13 13:15:00,171.27,171.47,171.18,171.45,49806.0,160.7361,160.9238,160.6516,160.905,49806.0
2022-01-13 13:20:00,171.45,171.6,171.34,171.44,24879.0,160.905,161.0458,160.8018,160.8956,24879.0
2022-01-13 13:25:00,171.41,171.53,171.05,171.2,15449.0,160.8675,160.9801,160.5296,160.6704,15449.0
2022-01-13 13:30:00,171.16,171.25,170.91,171.0,21179.0,160.6328,160.7173,160.3982,160.4827,21179.0
2022-01-13 13:35:00,171.04,171.18,170.93,171.03,16962.0,160.5202,160.6516,160.417,160.5108,16962.0
2022-01-13 13:40:00,171.01,171.06,170.86,170.86,18760.0,160.4921,160.539,160.3513,160.3513,18760.0
2022-01-13 13:45:00,170.89,171.29,170.82,171.24,19998.0,160.3795,160.7549,160.3138,160.7079,19998.0
2022-01-13 13:50:00,171.24,171.36,171.05,171.14,8964.0,160.7079,160.8205,160.5296,160.6141,8964.0
2022-01-13 13:55:00,171.15,171.38,171.03,171.3,15307.0,160.6235,160.8393,160.5108,160.7642,15307.0
2022-01-13 14:00:00,171.36,171.7,171.25,171.62,16464.0,160.8205,161.1396,160.7173,161.0646,16464.0
2022-01-13 14:05:00,171.6,171.96,171.54,171.8,39898.0,161.0458,161.3836,160.9895,161.2335,39898.0
2022-01-13 14:10:00,171.81,171.94,171.77,171.94,10731.0,161.2429,161.3649,161.2053,161.3649,10731.0
2022-01-13 14:15:00,171.96,172.07,171.19,171.33,9106.0,161.3836,161.4869,160.661,160.7924,9106.0
2022-01-13 14:20:00,171.33,171.38,171.2,171.22,8160.0,160.7924,160.8393,160.6704,160.6892,8160.0
2022-01-13 14:25:00,171.25,171.25,170.98,171.02,8232.0,160.7173,160.7173,160.4639,160.5015,8232.0
2022-01-13 14:30:00,171.03,171.12,170.69,171.05,10330.0,160.5108,160.5953,160.1918,160.5296,10330.0
2022-01-13 14:35:00,171.13,171.17,170.76,170.78,7659.0,160.6047,160.6422,160.2575,160.2762,7659.0
2022-01-13 14:40:00,170.76,170.98,170.69,170.86,13228.0,160.2575,160.4639,160.1918,160.3513,13228.0
2022-01-13 14:45:00,170.86,170.95,170.67,170.67,24023.0,160.3513,160.4358,160.173,160.173,24023.0
2022-01-13 14:50:00,170.69,171.23,170.68,171.01,22560.0,160.1918,160.6985,160.1824,160.4921,22560.0
2022-01-13 14:55:00,170.98,171.21,170.97,171.08,9653.0,160.4639,160.6798,160.4545,160.5578,9653.0
2022-01-13 15:00:00,171.07,171.08,170.63,170.72,11649.0,160.5484,160.5578,160.1354,160.2199,11649.0
2022-01-13 15:05:00,170.78,171.0,170.74,170.8,15776.0,160.2762,160.4827,160.2387,160.295,15776.0
2022-01-13 15:10:00,170.77,170.85,170.53,170.66,19207.0,160.2668,160.3419,160.0416,160.1636,19207.0
2022-01-13 15:15:00,170.65,171.06,170.61,171.05,12823.0,160.1542,160.539,160.1167,160.5296,12823.0
2022-01-13 15:20:00,171.03,171.11,170.76,170.83,13570.0,160.5108,160.5859,160.2575,160.3231,13570.0
2022-01-13 15:25:00,170.85,170.99,170.72,170.92,33501.0,160.3419,160.4733,160.2199,160.4076,33501.0
2022-01-13 15:30:00,170.92,171.22,170.92,171.05,31942.0,160.4076,160.6892,160.4076,160.5296,31942.0
2022-01-13 15:35:00,170.94,171.06,170.71,170.72,19305.0,160.4264,160.539,160.2105,160.2199,19305.0
2022-01-13 15:40:00,170.73,170.8,170.38,170.47,78553.0,160.2293,160.295,159.9008,159.9853,78553.0
2022-01-13 15:45:00,170.45,170.58,170.28,170.58,48705.0,159.9665,160.0885,159.807,160.0885,48705.0
2022-01-13 15:50:00,170.56,170.57,169.42,169.47,142018.0,160.0698,160.0791,158.9999,159.0468,142018.0
2022-01-13 15:55:00,169.5,170.11,169.24,169.83,384915.0,159.0749,159.6474,158.8309,159.3847,384915.0
2022-01-14 09:30:00,168.41,169.74,168.09,169.38,68790.0,158.052,159.3002,157.7517,158.9623,68790.0
2022-01-14 09:35:00,169.46,170.34,169.34,170.15,29792.0,159.0374,159.8633,158.9248,159.685,29792.0
2022-01-14 09:40:00,170.14,170.15,169.41,169.98,65716.0,159.6756,159.685,158.9905,159.5254,65716.0
2022-01-14 09:45:00,170.0,170.12,169.64,169.92,25931.0,159.5442,159.6568,159.2063,159.4691,25931.0
2022-01-14 09:50:00,169.92,170.7,169.85,170.63,12095.0,159.4691,160.2011,159.4034,160.1354,12095.0
2022-01-14 09:55:00,170.66,171.42,170.66,170.89,11645.0,160.1636,160.8769,160.1636,160.3795,11645.0
2022-01-14 10:00:00,171.03,171.13,169.84,169.98,10537.0,160.5108,160.6047,159.394,159.5254,10537.0
2022-01-14 10:05:00,169.88,170.55,169.88,170.36,24558.0,159.4316,160.0604,159.4316,159.8821,24558.0
2022-01-14 10:10:00,170.33,170.79,170.03,170.03,4825.0,159.8539,160.2856,159.5724,159.5724,4825.0
2022-01-14 10:15:00,170.12,171.24,170.08,171.1,12204.0,159.6568,160.7079,159.6193,160.5765,12204.0
2022-01-14 10:20:00,171.11,171.11,170.05,170.05,4962.0,160.5859,160.5859,159.5911,159.5911,4962.0
2022-01-14 10:25:00,170.0,170.29,169.83,170.03,7142.0,159.5442,159.8164,159.3847,159.5724,7142.0
2022-01-14 10:30:00,170.0,170.0,169.57,169.8,9495.0,159.5442,159.5442,159.1406,159.3565,9495.0
2022-01-14 10:35:00,169.73,169.88,169.45,169.75,12202.0,159.2908,159.4316,159.028,159.3096,12202.0
2022-01-14 10:40:00,169.75,169.85,169.56,169.6,9700.0,159.3096,159.4034,159.1313,159.1688,9700.0
2022-01-14 10:45:00,169.64,170.21,169.48,170.01,9863.0,159.2063,159.7413,159.0562,159.5536,9863.0
2022-01-14 10:50:00,169.99,170.23,169.53,169.9,40757.0,159.5348,159.76,159.1031,159.4503,40757.0
2022-01-14 10:55:00,169.82,170.06,169.6,169.68,24263.0,159.3753,159.6005,159.1688,159.2439,24263.0
2022-01-14 11:00:00,169.71,170.35,169.59,169.87,13293.0,159.272,159.8727,159.1594,159.4222,13293.0
2022-01-14 11:05:00,169.74,169.74,169.25,169.33,4916.0,159.3002,159.3002,158.8403,158.9154,4916.0
2022-01-14 11:10:00,169.31,169.39,169.03,169.19,14521.0,158.8966,158.9717,158.6339,158.784,14521.0
2022-01-14 11:15:00,169.13,169.51,168.96,169.2,11744.0,158.7277,159.0843,158.5682,158.7934,11744.0
2022-01-14 11:20:00,169.12,169.52,168.96,169.49,14674.0,158.7183,159.0937,158.5682,159.0656,14674.0
2022-01-14 11:25:00,169.57,170.17,169.52,169.93,17491.0,159.1406,159.7037,159.0937,159.4785,17491.0
2022-01-14 11:30:00,169.88,170.41,169.7,170.24,17348.0,159.4316,159.929,159.2626,159.7694,17348.0
2022-01-14 11:35:00,170.35,170.69,170.17,170.53,11563.0,159.8727,160.1918,159.7037,160.0416,11563.0
2022-01-14 11:40:00,170.59,170.88,170.55,170.71,10267.0,160.0979,160.3701,160.0604,160.2105,10267.0
2022-01-14 11:45:00,170.73,171.03,170.61,170.84,19710.0,160.2293,160.5108,160.1167,160.3325,19710.0
2022-01-14 11:50:00,170.86,170.97,170.67,170.86,6943.0,160.3513,160.4545,160.173,160.3513,6943.0
2022-01-14 11:55:00,170.77,170.93,170.69,170.69,7253.0,160.2668,160.417,160.1918,160.1918,7253.0
2022-01-14 12:00:00,170.69,170.76,170.28,170.31,9542.0,160.1918,160.2575,159.807,159.8351,9542.0
2022-01-14 12:05:00,170.33,170.79,170.31,170.79,4572.0,159.8539,160.2856,159.8351,160.2856,4572.0
2022-01-14 12:10:00,170.73,170.85,170.38,170.39,18638.0,160.2293,160.3419,159.9008,159.9102,18638.0
2022-01-14 12:15:00,170.41,170.78,170.4,170.65,5618.0,159.929,160.2762,159.9196,160.1542,5618.0
2022-01-14 12:20:00,170.64,170.64,170.24,170.31,5698.0,160.1448,160.1448,159.7694,159.8351,5698.0
2022-01-14 12:25:00,170.28,170.66,170.21,170.57,5960.0,159.807,160.1636,159.7413,160.0791,5960.0
2022-01-14 12:30:00,170.57,170.66,170.39,170.54,6127.0,160.0791,160.1636,159.9102,160.051,6127.0
2022-01-14 12:35:00,170.64,170.73,170.51,170.53,4477.0,160.1448,160.2293,160.0228,160.0416,4477.0
2022-01-14 12:40:00,170.48,170.48,170.29,170.36,4118.0,159.9947,159.9947,159.8164,159.8821,4118.0
2022-01-14 12:45:00,170.3,170.41,169.97,170.08,11692.0,159.8257,159.929,159.516,159.6193,11692.0
2022-01-14 12:50:00,170.09,170.19,169.9,170.1,5595.0,159.6287,159.7225,159.4503,159.638,5595.0
2022-01-14 12:55:00,170.04,170.07,169.91,169.99,5073.0,159.5817,159.6099,159.4597,159.5348,5073.0
2022-01-14 13:00:00,169.99,170.2,169.81,170.11,9665.0,159.5348,159.7319,159.3659,159.6474,9665.0
2022-01-14 13:05:00,170.04,170.08,169.8,169.81,4708.0,159.5817,159.6193,159.3565,159.3659,4708.0
2022-01-14 13:10:00,169.78,170.1,169.67,169.97,7399.0,159.3377,159.638,159.2345,159.516,7399.0
2022-01-14 13:15:00,169.91,169.98,169.82,169.89,11414.0,159.4597,159.5254,159.3753,159.441,11414.0
2022-01-14 13:20:00,169.81,169.81,169.4,169.48,8172.0,159.3659,159.3659,158.9811,159.0562,8172.0
2022-01-14 13:25:00,169.41,169.73,169.41,169.73,17858.0,158.9905,159.2908,158.9905,159.2908,17858.0
2022-01-14 13:30:00,169.68,169.85,169.41,169.42,16972.0,159.2439,159.4034,158.9905,158.9999,16972.0
2022-01-14 13:35:00,169.45,169.68,169.4,169.51,13464.0,159.028,159.2439,158.9811,159.0843,13464.0
2022-01-14 13:40:00,169.55,169.81,169.45,169.76,14023.0,159.1219,159.3659,159.028,159.319,14023.0
2022-01-14 13:45:00,169.72,169.76,169.58,169.74,12838.0,159.2814,159.319,159.15,159.3002,12838.0
2022-01-14 13:50:00,169.74,170.06,169.7,170.02,10742.0,159.3002,159.6005,159.2626,159.563,10742.0
2022-01-14 13:55:00,170.05,170.44,169.96,170.3,12892.0,159.5911,159.9571,159.5067,159.8257,12892.0
2022-01-14 14:00:00,170.33,170.65,170.3,170.3,13496.0,159.8539,160.1542,159.8257,159.8257,13496.0
2022-01-14 14:05:00,170.35,170.36,170.02,170.1,15883.0,159.8727,159.8821,159.563,159.638,15883.0
2022-01-14 14:10:00,170.07,170.21,169.85,170.18,11211.0,159.6099,159.7413,159.4034,159.7131,11211.0
2022-01-14 14:15:00,170.17,170.32,170.06,170.06,8857.0,159.7037,159.8445,159.6005,159.6005,8857.0
2022-01-14 14:20:00,170.0,170.26,169.94,170.22,9606.0,159.5442,159.7882,159.4879,159.7507,9606.0
2022-01-14 14:25:00,170.22,170.33,169.7,169.77,12948.0,159.7507,159.8539,159.2626,159.3283,12948.0
2022-01-14 14:30:00,169.77,170.49,169.69,170.47,110492.0,159.3283,160.0041,159.2533,159.9853,110492.0
2022-01-14 14:35:00,170.48,170.83,170.48,170.63,38800.0,159.9947,160.3231,159.9947,160.1354,38800.0
2022-01-14 14:40:00,170.6,170.61,170.27,170.27,14500.0,160.1073,160.1167,159.7976,159.7976,14500.0
2022-01-14 14:45:00,170.27,170.51,170.27,170.51,21094.0,159.7976,160.0228,159.7976,160.0228,21094.0
2022-01-14 14:50:00,170.51,170.77,170.5,170.63,23038.0,160.0228,160.2668,160.0134,160.1354,23038.0
2022-01-14 14:55:00,170.71,170.71,170.45,170.45,30342.0,160.2105,160.2105,159.9665,159.9665,30342.0
2022-01-14 15:00:00,170.47,170.95,170.47,170.84,10607.0,159.9853,160.4358,159.9853,160.3325,10607.0
2022-01-14 15:05:00,170.83,170.89,170.51,170.58,7930.0,160.3231,160.3795,160.0228,160.0885,7930.0
2022-01-14 15:10:00,170.55,170.85,170.47,170.75,15336.0,160.0604,160.3419,159.9853,160.2481,15336.0
2022-01-14 15:15:00,170.72,171.08,170.51,170.96,9739.0,160.2199,160.5578,160.0228,160.4452,9739.0
2022-01-14 15:20:00,170.95,171.06,170.87,170.96,14994.0,160.4358,160.539,160.3607,160.4452,14994.0
2022-01-14 15:25:00,170.94,171.02,170.72,170.77,16706.0,160.4264,160.5015,160.2199,160.2668,16706.0
2022-01-14 15:30:00,170.79,171.3,170.78,171.27,26522.0,160.2856,160.7642,160.2762,160.7361,26522.0
2022-01-14 15:35:00,171.27,171.36,171.17,171.2,25138.0,160.7361,160.8205,160.6422,160.6704,25138.0
2022-01-14 15:40:00,171.21,171.35,171.02,171.34,30100.0,160.6798,160.8112,160.5015,160.8018,30100.0
2022-01-14 15:45:00,171.35,171.45,171.0,171.26,35029.0,160.8112,160.905,160.4827,160.7267,35029.0
2022-01-14 15:50:00,171.33,171.63,171.1,171.5,58578.0,160.7924,161.0739,160.5765,160.9519,58578.0
2022-01-14 15:55:00,171.5,172.12,171.23,172.0,206621.0,160.9519,161.5338,160.6985,161.4212,206621.0
2022-01-18 09:30:00,168.69,169.66,168.04,168.18,60167.0,158.3148,159.2251,157.7047,157.8361,60167.0
2022-01-18 09:35:00,168.09,168.52,167.94,167.94,16008.0,157.7517,158.1552,157.6109,157.6109,16008.0
2022-01-18 09:40:00,168.0,169.0,167.8,168.55,25332.0,157.6672,158.6057,157.4795,158.1834,25332.0
2022-01-18 09:45:00,168.48,168.61,168.01,168.29,19465.0,158.1177,158.2397,157.6766,157.9394,19465.0
2022-01-18 09:50:00,168.15,168.44,167.85,168.01,26761.0,157.808,158.0801,157.5264,157.6766,26761.0
2022-01-18 09:55:00,168.08,168.28,167.61,168.28,21240.0,157.7423,157.93,157.3012,157.93,21240.0
2022-01-18 10:00:00,168.18,168.37,167.9,168.11,43840.0,157.8361,158.0144,157.5734,157.7704,43840.0
2022-01-18 10:05:00,168.16,169.29,168.16,169.25,16499.0,157.8174,158.8779,157.8174,158.8403,16499.0
2022-01-18 10:10:00,169.24,169.7,169.19,169.51,24601.0,158.8309,159.2626,158.784,159.0843,24601.0
2022-01-18 10:15:00,169.53,170.12,169.31,169.54,38819.0,159.1031,159.6568,158.8966,159.1125,38819.0
2022-01-18 10:20:00,169.5,169.57,169.05,169.45,15004.0,159.0749,159.1406,158.6526,159.028,15004.0
2022-01-18 10:25:00,169.42,169.82,169.2,169.8,44441.0,158.9999,159.3753,158.7934,159.3565,44441.0
2022-01-18 10:30:00,169.84,169.86,168.77,168.92,29521.0,159.394,159.4128,158.3898,158.5306,29521.0
2022-01-18 10:35:00,168.91,168.91,168.2,168.2,18419.0,158.5212,158.5212,157.8549,157.8549,18419.0
2022-01-18 10:40:00,168.27,168.88,168.06,168.81,20277.0,157.9206,158.4931,157.7235,158.4274,20277.0
2022-01-18 10:45:00,168.84,168.96,168.32,168.79,12738.0,158.4555,158.5682,157.9675,158.4086,12738.0
2022-01-18 10:50:00,168.65,168.8,168.23,168.23,8305.0,158.2772,158.418,157.8831,157.8831,8305.0
2022-01-18 10:55:00,168.27,168.55,168.13,168.27,15649.0,157.9206,158.1834,157.7892,157.9206,15649.0
2022-01-18 11:00:00,168.3,168.48,168.03,168.36,14321.0,157.9488,158.1177,157.6954,158.0051,14321.0
2022-01-18 11:05:00,168.36,168.48,167.8,168.08,21310.0,158.0051,158.1177,157.4795,157.7423,21310.0
2022-01-18 11:10:00,168.08,168.3,168.07,168.29,14240.0,157.7423,157.9488,157.7329,157.9394,14240.0
2022-01-18 11:15:00,168.33,168.72,168.31,168.45,9686.0,157.9769,158.3429,157.9581,158.0895,9686.0
2022-01-18 11:20:00,168.45,168.46,168.28,168.34,11403.0,158.0895,158.0989,157.93,157.9863,11403.0
2022-01-18 11:25:00,168.36,168.4,168.08,168.24,15811.0,158.0051,158.0426,157.7423,157.8924,15811.0
2022-01-18 11:30:00,168.2,168.27,167.88,167.97,15360.0,157.8549,157.9206,157.5546,157.639,15360.0
2022-01-18 11:35:00,167.97,168.84,167.97,168.78,12331.0,157.639,158.4555,157.639,158.3992,12331.0
2022-01-18 11:40:00,168.81,168.88,168.55,168.69,11780.0,158.4274,158.4931,158.1834,158.3148,11780.0
2022-01-18 11:45:00,168.69,168.82,168.55,168.78,13591.0,158.3148,158.4368,158.1834,158.3992,13591.0
2022-01-18 11:50:00,168.88,169.25,168.72,168.72,18666.0,158.4931,158.8403,158.3429,158.3429,18666.0
2022-01-18 11:55:00,168.71,168.73,168.42,168.51,10433.0,158.3335,158.3523,158.0614,158.1458,10433.0
2022-01-18 12:00:00,168.47,168.56,167.86,167.88,10257.0,158.1083,158.1928,157.5358,157.5546,10257.0
2022-01-18 12:05:00,167.88,168.03,167.81,168.0,11313.0,157.5546,157.6954,157.4889,157.6672,11313.0
2022-01-18 12:10:00,167.97,168.09,167.83,168.09,30904.0,157.639,157.7517,157.5077,157.7517,30904.0
2022-01-18 12:15:00,168.15,168.54,167.99,168.35,9429.0,157.808,158.174,157.6578,157.9957,9429.0
2022-01-18 12:20:00,168.42,168.66,168.05,168.05,12329.0,158.0614,158.2866,157.7141,157.7141,12329.0
2022-01-18 12:25:00,168.07,168.07,167.77,168.02,17004.0,157.7329,157.7329,157.4514,157.686,17004.0
2022-01-18 12:30:00,168.01,168.02,167.78,168.0,7471.0,157.6766,157.686,157.4607,157.6672,7471.0
2022-01-18 12:35:00,167.99,168.1,167.91,168.03,21977.0,157.6578,157.7611,157.5827,157.6954,21977.0
2022-01-18 12:40:00,168.05,168.24,168.0,168.0,8610.0,157.7141,157.8924,157.6672,157.6672,8610.0
2022-01-18 12:45:00,168.04,168.21,167.82,168.07,10248.0,157.7047,157.8643,157.4983,157.7329,10248.0
2022-01-18 12:50:00,168.09,168.27,168.0,168.07,11412.0,157.7517,157.9206,157.6672,157.7329,11412.0
2022-01-18 12:55:00,168.04,168.08,167.6,167.72,13410.0,157.7047,157.7423,157.2918,157.4044,13410.0
2022-01-18 13:00:00,167.72,167.91,167.54,167.74,14153.0,157.4044,157.5827,157.2355,157.4232,14153.0
2022-01-18 13:05:00,167.78,167.78,167.54,167.75,18284.0,157.4607,157.4607,157.2355,157.4326,18284.0
2022-01-18 13:10:00,167.66,168.0,167.66,168.0,11900.0,157.3481,157.6672,157.3481,157.6672,11900.0
2022-01-18 13:15:00,167.95,168.01,167.71,167.83,15276.0,157.6203,157.6766,157.395,157.5077,15276.0
2022-01-18 13:20:00,167.83,167.85,167.57,167.63,9399.0,157.5077,157.5264,157.2637,157.32,9399.0
2022-01-18 13:25:00,167.65,167.98,167.55,167.98,11818.0,157.3387,157.6484,157.2449,157.6484,11818.0
2022-01-18 13:30:00,167.92,167.94,167.56,167.81,11352.0,157.5921,157.6109,157.2543,157.4889,11352.0
2022-01-18 13:35:00,167.88,168.02,167.68,168.0,12331.0,157.5546,157.686,157.3669,157.6672,12331.0
2022-01-18 13:40:00,167.93,168.07,167.85,168.02,18123.0,157.6015,157.7329,157.5264,157.686,18123.0
2022-01-18 13:45:00,168.02,168.02,167.64,167.82,6783.0,157.686,157.686,157.3293,157.4983,6783.0
2022-01-18 13:50:00,167.8,167.92,167.66,167.66,7676.0,157.4795,157.5921,157.3481,157.3481,7676.0
2022-01-18 13:55:00,167.73,168.03,167.66,167.96,9881.0,157.4138,157.6954,157.3481,157.6297,9881.0
2022-01-18 14:00:00,167.97,168.11,167.85,167.94,14093.0,157.639,157.7704,157.5264,157.6109,14093.0
2022-01-18 14:05:00,167.94,168.04,167.83,167.99,12398.0,157.6109,157.7047,157.5077,157.6578,12398.0
2022-01-18 14:10:00,167.95,168.09,167.9,167.97,14739.0,157.6203,157.7517,157.5734,157.639,14739.0
2022-01-18 14:15:00,167.98,168.15,167.79,168.11,30501.0,157.6484,157.808,157.4701,157.7704,30501.0
2022-01-18 14:20:00,168.07,168.08,167.61,167.65,17545.0,157.7329,157.7423,157.3012,157.3387,17545.0
2022-01-18 14:25:00,167.65,167.84,167.53,167.77,12462.0,157.3387,157.517,157.2261,157.4514,12462.0
2022-01-18 14:30:00,167.76,168.15,167.76,167.92,30890.0,157.442,157.808,157.442,157.5921,30890.0
2022-01-18 14:35:00,167.96,168.15,167.87,168.06,15845.0,157.6297,157.808,157.5452,157.7235,15845.0
2022-01-18 14:40:00,168.03,168.14,167.94,167.95,15347.0,157.6954,157.7986,157.6109,157.6203,15347.0
2022-01-18 14:45:00,167.88,168.32,167.83,168.3,9981.0,157.5546,157.9675,157.5077,157.9488,9981.0
2022-01-18 14:50:00,168.37,168.48,168.31,168.39,12617.0,158.0144,158.1177,157.9581,158.0332,12617.0
2022-01-18 14:55:00,168.4,168.4,168.09,168.09,20448.0,158.0426,158.0426,157.7517,157.7517,20448.0
2022-01-18 15:00:00,168.07,168.18,167.75,167.79,14157.0,157.7329,157.8361,157.4326,157.4701,14157.0
2022-01-18 15:05:00,167.82,167.88,167.52,167.57,12206.0,157.4983,157.5546,157.2167,157.2637,12206.0
2022-01-18 15:10:00,167.56,167.72,167.47,167.58,39578.0,157.2543,157.4044,157.1698,157.273,39578.0
2022-01-18 15:15:00,167.53,167.53,167.0,167.14,29573.0,157.2261,157.2261,156.7287,156.8601,29573.0
2022-01-18 15:20:00,167.18,167.43,167.12,167.34,15451.0,156.8976,157.1323,156.8413,157.0478,15451.0
2022-01-18 15:25:00,167.31,167.36,167.09,167.24,18901.0,157.0196,157.0666,156.8132,156.9539,18901.0
2022-01-18 15:30:00,167.24,167.24,166.81,167.0,64910.0,156.9539,156.9539,156.5504,156.7287,64910.0
2022-01-18 15:35:00,167.02,167.21,166.75,166.81,44070.0,156.7475,156.9258,156.4941,156.5504,44070.0
2022-01-18 15:40:00,166.81,166.89,166.46,166.48,44171.0,156.5504,156.6255,156.2219,156.2407,44171.0
2022-01-18 15:45:00,166.45,166.95,166.42,166.9,51070.0,156.2125,156.6818,156.1844,156.6349,51070.0
2022-01-18 15:50:00,166.92,167.07,166.37,166.43,80048.0,156.6536,156.7944,156.1375,156.1938,80048.0
2022-01-18 15:55:00,166.35,166.84,166.17,166.51,328530.0,156.1187,156.5786,155.9498,156.2688,328530.0
2022-01-19 09:30:00,167.1,167.52,166.01,166.55,44755.0,156.8226,157.2167,155.7996,156.3064,44755.0
2022-01-19 09:35:00,166.48,168.36,166.48,168.18,18725.0,156.2407,158.0051,156.2407,157.8361,18725.0
2022-01-19 09:40:00,168.15,168.66,167.7,168.12,40638.0,157.808,158.2866,157.3857,157.7798,40638.0
2022-01-19 09:45:00,168.12,168.79,167.34,167.63,24193.0,157.7798,158.4086,157.0478,157.32,24193.0
2022-01-19 09:50:00,167.51,168.18,167.37,167.91,13099.0,157.2073,157.8361,157.076,157.5827,13099.0
2022-01-19 09:55:00,167.91,168.31,167.81,168.04,11451.0,157.5827,157.9581,157.4889,157.7047,11451.0
2022-01-19 10:00:00,168.01,168.34,167.59,168.34,24546.0,157.6766,157.9863,157.2824,157.9863,24546.0
2022-01-19 10:05:00,168.2,168.31,167.44,167.65,17800.0,157.8549,157.9581,157.1416,157.3387,17800.0
2022-01-19 10:10:00,167.55,168.11,167.39,167.91,12649.0,157.2449,157.7704,157.0947,157.5827,12649.0
2022-01-19 10:15:00,167.92,168.03,167.44,167.79,6011.0,157.5921,157.6954,157.1416,157.4701,6011.0
2022-01-19 10:20:00,167.86,167.86,167.34,167.4,8838.0,157.5358,157.5358,157.0478,157.1041,8838.0
2022-01-19 10:25:00,167.45,167.52,167.09,167.09,6100.0,157.151,157.2167,156.8132,156.8132,6100.0
2022-01-19 10:30:00,167.09,167.27,166.81,166.84,9335.0,156.8132,156.9821,156.5504,156.5786,9335.0
2022-01-19 10:35:00,166.79,166.85,166.32,166.43,7523.0,156.5316,156.5879,156.0905,156.1938,7523.0
2022-01-19 10:40:00,166.41,166.42,165.6,165.79,14159.0,156.175,156.1844,155.4148,155.5931,14159.0
2022-01-19 10:45:00,165.75,165.77,165.35,165.42,25875.0,155.5556,155.5744,155.1802,155.2459,25875.0
2022-01-19 10:50:00,165.47,165.78,165.38,165.57,11274.0,155.2928,155.5837,155.2083,155.3867,11274.0
2022-01-19 10:55:00,165.45,165.48,164.9,165.39,20990.0,155.274,155.3022,154.7579,155.2177,20990.0
2022-01-19 11:00:00,165.49,165.66,165.11,165.18,13350.0,155.3116,155.4711,154.955,155.0206,13350.0
2022-01-19 11:05:00,165.18,165.28,164.97,165.23,11188.0,155.0206,155.1145,154.8236,155.0676,11188.0
2022-01-19 11:10:00,165.15,165.15,164.17,164.17,13162.0,154.9925,154.9925,154.0728,154.0728,13162.0
2022-01-19 11:15:00,164.25,164.39,163.88,164.02,17694.0,154.1478,154.2792,153.8006,153.932,17694.0
2022-01-19 11:20:00,164.03,164.18,163.59,163.72,31465.0,153.9414,154.0822,153.5284,153.6504,31465.0
2022-01-19 11:25:00,163.74,164.16,163.67,164.0,17137.0,153.6692,154.0634,153.6035,153.9132,17137.0
2022-01-19 11:30:00,164.04,164.27,163.52,163.74,29067.0,153.9508,154.1666,153.4627,153.6692,29067.0
2022-01-19 11:35:00,163.75,164.07,163.75,164.07,22246.0,153.6786,153.9789,153.6786,153.9789,22246.0
2022-01-19 11:40:00,163.95,164.07,163.49,163.49,14541.0,153.8663,153.9789,153.4346,153.4346,14541.0
2022-01-19 11:45:00,163.41,164.02,163.4,163.75,24304.0,153.3595,153.932,153.3501,153.6786,24304.0
2022-01-19 11:50:00,163.79,164.33,163.66,164.14,31604.0,153.7161,154.2229,153.5941,154.0446,31604.0
2022-01-19 11:55:00,164.04,164.21,163.9,164.0,25701.0,153.9508,154.1103,153.8194,153.9132,25701.0
2022-01-19 12:00:00,164.0,164.41,163.99,164.2,27063.0,153.9132,154.298,153.9038,154.1009,27063.0
2022-01-19 12:05:00,164.23,165.04,164.2,165.04,15705.0,154.1291,154.8893,154.1009,154.8893,15705.0
2022-01-19 12:10:00,165.06,165.35,164.75,165.1,30865.0,154.908,155.1802,154.6171,154.9456,30865.0
2022-01-19 12:15:00,165.02,165.13,164.78,164.8,19291.0,154.8705,154.9737,154.6452,154.664,19291.0
2022-01-19 12:20:00,164.82,165.0,164.76,164.95,14696.0,154.6828,154.8517,154.6265,154.8048,14696.0
2022-01-19 12:25:00,164.9,164.95,164.67,164.78,15868.0,154.7579,154.8048,154.542,154.6452,15868.0
2022-01-19 12:30:00,164.85,165.18,164.71,164.95,33300.0,154.7109,155.0206,154.5796,154.8048,33300.0
2022-01-19 12:35:00,164.93,165.07,164.79,164.93,11156.0,154.786,154.9174,154.6546,154.786,11156.0
2022-01-19 12:40:00,165.02,165.31,164.68,165.08,32812.0,154.8705,155.1427,154.5514,154.9268,32812.0
2022-01-19 12:45:00,164.97,165.39,164.89,165.24,22149.0,154.8236,155.2177,154.7485,155.077,22149.0
2022-01-19 12:50:00,165.22,165.33,164.92,164.93,8850.0,155.0582,155.1614,154.7766,154.786,8850.0
2022-01-19 12:55:00,164.97,165.35,164.94,165.35,9379.0,154.8236,155.1802,154.7954,155.1802,9379.0
2022-01-19 13:00:00,165.36,165.81,164.91,165.81,6764.0,155.1896,155.6119,154.7673,155.6119,6764.0
2022-01-19 13:05:00,165.8,165.81,165.42,165.45,7826.0,155.6025,155.6119,155.2459,155.274,7826.0
2022-01-19 13:10:00,165.62,165.74,165.52,165.73,6390.0,155.4336,155.5462,155.3397,155.5368,6390.0
2022-01-19 13:15:00,165.8,165.89,165.71,165.77,7540.0,155.6025,155.687,155.5181,155.5744,7540.0
2022-01-19 13:20:00,165.67,165.84,165.5,165.69,5729.0,155.4805,155.6401,155.321,155.4993,5729.0
2022-01-19 13:25:00,165.73,165.77,165.26,165.33,10718.0,155.5368,155.5744,155.0957,155.1614,10718.0
2022-01-19 13:30:00,165.33,165.58,165.27,165.45,6081.0,155.1614,155.396,155.1051,155.274,6081.0
2022-01-19 13:35:00,165.44,165.58,165.21,165.51,12130.0,155.2647,155.396,155.0488,155.3304,12130.0
2022-01-19 13:40:00,165.42,165.55,165.33,165.51,7859.0,155.2459,155.3679,155.1614,155.3304,7859.0
2022-01-19 13:45:00,165.53,165.65,165.44,165.45,7500.0,155.3491,155.4617,155.2647,155.274,7500.0
2022-01-19 13:50:00,165.43,165.63,165.34,165.58,5677.0,155.2553,155.443,155.1708,155.396,5677.0
2022-01-19 13:55:00,165.56,165.87,165.56,165.72,12229.0,155.3773,155.6682,155.3773,155.5274,12229.0
2022-01-19 14:00:00,165.71,165.86,165.36,165.36,8304.0,155.5181,155.6588,155.1896,155.1896,8304.0
2022-01-19 14:05:00,165.4,165.4,164.7,164.89,14163.0,155.2271,155.2271,154.5702,154.7485,14163.0
2022-01-19 14:10:00,164.89,165.08,164.62,164.69,17579.0,154.7485,154.9268,154.4951,154.5608,17579.0
2022-01-19 14:15:00,164.77,164.9,164.64,164.86,8996.0,154.6359,154.7579,154.5139,154.7203,8996.0
2022-01-19 14:20:00,164.84,164.84,164.58,164.64,12898.0,154.7016,154.7016,154.4576,154.5139,12898.0
2022-01-19 14:25:00,164.62,164.79,164.42,164.63,16125.0,154.4951,154.6546,154.3074,154.5045,16125.0
2022-01-19 14:30:00,164.64,164.92,164.61,164.86,14903.0,154.5139,154.7766,154.4857,154.7203,14903.0
2022-01-19 14:35:00,164.92,165.05,164.77,164.88,9259.0,154.7766,154.8986,154.6359,154.7391,9259.0
2022-01-19 14:40:00,164.91,165.31,164.8,165.18,8829.0,154.7673,155.1427,154.664,155.0206,8829.0
2022-01-19 14:45:00,165.23,165.29,164.82,164.9,8954.0,155.0676,155.1239,154.6828,154.7579,8954.0
2022-01-19 14:50:00,164.9,165.16,164.9,165.16,21955.0,154.7579,155.0019,154.7579,155.0019,21955.0
2022-01-19 14:55:00,165.23,165.58,165.1,165.35,18583.0,155.0676,155.396,154.9456,155.1802,18583.0
2022-01-19 15:00:00,165.32,165.36,164.94,165.15,11061.0,155.152,155.1896,154.7954,154.9925,11061.0
2022-01-19 15:05:00,165.13,165.36,165.12,165.25,13078.0,154.9737,155.1896,154.9643,155.0863,13078.0
2022-01-19 15:10:00,165.25,165.7,165.18,165.49,12957.0,155.0863,155.5087,155.0206,155.3116,12957.0
2022-01-19 15:15:00,165.55,165.64,165.26,165.35,12469.0,155.3679,155.4524,155.0957,155.1802,12469.0
2022-01-19 15:20:00,165.35,165.57,165.23,165.25,8614.0,155.1802,155.3867,155.0676,155.0863,8614.0
2022-01-19 15:25:00,165.25,165.34,164.7,164.76,14544.0,155.0863,155.1708,154.5702,154.6265,14544.0
2022-01-19 15:30:00,164.75,165.0,164.25,164.31,30592.0,154.6171,154.8517,154.1478,154.2042,30592.0
2022-01-19 15:35:00,164.31,164.65,164.27,164.53,26722.0,154.2042,154.5232,154.1666,154.4106,26722.0
2022-01-19 15:40:00,164.51,164.99,164.48,164.92,73559.0,154.3919,154.8423,154.3637,154.7766,73559.0
2022-01-19 15:45:00,164.89,164.96,164.38,164.39,30830.0,154.7485,154.8142,154.2699,154.2792,30830.0
2022-01-19 15:50:00,164.39,164.39,163.62,163.86,114198.0,154.2792,154.2792,153.5566,153.7818,114198.0
2022-01-19 15:55:00,163.85,163.87,162.97,163.04,379576.0,153.7724,153.7912,152.9466,153.0123,379576.0
2022-01-20 09:30:00,163.59,164.32,163.59,163.74,32340.0,153.5284,154.2135,153.5284,153.6692,32340.0
2022-01-20 09:35:00,163.85,163.85,162.75,163.06,23422.0,153.7724,153.7724,152.7401,153.031,23422.0
2022-01-20 09:40:00,163.11,163.89,163.1,163.79,26793.0,153.078,153.81,153.0686,153.7161,26793.0
2022-01-20 09:45:00,163.75,163.88,163.11,163.35,22864.0,153.6786,153.8006,153.078,153.3032,22864.0
2022-01-20 09:50:00,163.44,163.62,162.89,163.43,70283.0,153.3877,153.5566,152.8715,153.3783,70283.0
2022-01-20 09:55:00,163.44,164.52,163.09,164.12,35306.0,153.3877,154.4012,153.0592,154.0258,35306.0
2022-01-20 10:00:00,164.12,164.5,164.03,164.09,11180.0,154.0258,154.3825,153.9414,153.9977,11180.0
2022-01-20 10:05:00,164.06,164.5,163.98,164.17,11575.0,153.9695,154.3825,153.8945,154.0728,11575.0
2022-01-20 10:10:00,164.18,164.38,163.76,164.01,13013.0,154.0822,154.2699,153.688,153.9226,13013.0
2022-01-20 10:15:00,163.97,164.09,163.07,163.18,15577.0,153.8851,153.9977,153.0404,153.1437,15577.0
2022-01-20 10:20:00,163.28,163.56,163.06,163.51,13710.0,153.2375,153.5003,153.031,153.4534,13710.0
2022-01-20 10:25:00,163.61,163.95,163.31,163.95,12914.0,153.5472,153.8663,153.2657,153.8663,12914.0
2022-01-20 10:30:00,163.99,164.5,163.98,164.25,16702.0,153.9038,154.3825,153.8945,154.1478,16702.0
2022-01-20 10:35:00,164.18,164.32,163.97,164.22,15159.0,154.0822,154.2135,153.8851,154.1197,15159.0
2022-01-20 10:40:00,164.26,164.32,163.82,163.82,10628.0,154.1572,154.2135,153.7443,153.7443,10628.0
2022-01-20 10:45:00,163.78,164.06,163.68,163.69,12882.0,153.7068,153.9695,153.6129,153.6223,12882.0
2022-01-20 10:50:00,163.62,164.21,163.58,164.13,15907.0,153.5566,154.1103,153.5191,154.0352,15907.0
2022-01-20 10:55:00,164.09,164.35,163.92,164.35,15062.0,153.9977,154.2417,153.8381,154.2417,15062.0
2022-01-20 11:00:00,164.22,164.75,164.22,164.72,17010.0,154.1197,154.6171,154.1197,154.5889,17010.0
2022-01-20 11:05:00,164.62,164.76,164.42,164.55,24518.0,154.4951,154.6265,154.3074,154.4294,24518.0
2022-01-20 11:10:00,164.44,164.44,163.9,164.26,15233.0,154.3262,154.3262,153.8194,154.1572,15233.0
2022-01-20 11:15:00,164.26,164.31,164.04,164.28,7808.0,154.1572,154.2042,153.9508,154.176,7808.0
2022-01-20 11:20:00,164.18,164.42,164.1,164.22,7791.0,154.0822,154.3074,154.0071,154.1197,7791.0
2022-01-20 11:25:00,164.22,164.61,164.22,164.57,5881.0,154.1197,154.4857,154.1197,154.4482,5881.0
2022-01-20 11:30:00,164.6,164.6,164.12,164.33,7611.0,154.4763,154.4763,154.0258,154.2229,7611.0
2022-01-20 11:35:00,164.38,164.38,164.04,164.29,8865.0,154.2699,154.2699,153.9508,154.1854,8865.0
2022-01-20 11:40:00,164.23,164.29,163.64,163.7,23443.0,154.1291,154.1854,153.5754,153.6317,23443.0
2022-01-20 11:45:00,163.68,164.13,163.68,163.95,11858.0,153.6129,154.0352,153.6129,153.8663,11858.0
2022-01-20 11:50:00,163.97,164.38,163.97,164.21,3023.0,153.8851,154.2699,153.8851,154.1103,3023.0
2022-01-20 11:55:00,164.22,164.47,164.1,164.11,10460.0,154.1197,154.3543,154.0071,154.0165,10460.0
2022-01-20 12:00:00,164.16,164.33,164.14,164.3,10622.0,154.0634,154.2229,154.0446,154.1948,10622.0
2022-01-20 12:05:00,164.25,164.3,164.08,164.16,8044.0,154.1478,154.1948,153.9883,154.0634,8044.0
2022-01-20 12:10:00,164.16,164.49,164.12,164.41,6997.0,154.0634,154.3731,154.0258,154.298,6997.0
2022-01-20 12:15:00,164.34,164.46,163.96,163.96,5706.0,154.2323,154.3449,153.8757,153.8757,5706.0
2022-01-20 12:20:00,163.96,164.36,163.87,164.3,5810.0,153.8757,154.2511,153.7912,154.1948,5810.0
2022-01-20 12:25:00,164.3,164.46,164.09,164.46,6305.0,154.1948,154.3449,153.9977,154.3449,6305.0
2022-01-20 12:30:00,164.6,164.64,164.48,164.57,6595.0,154.4763,154.5139,154.3637,154.4482,6595.0
2022-01-20 12:35:00,164.62,164.62,164.41,164.43,7361.0,154.4951,154.4951,154.298,154.3168,7361.0
2022-01-20 12:40:00,164.41,164.7,164.36,164.68,22538.0,154.298,154.5702,154.2511,154.5514,22538.0
2022-01-20 12:45:00,164.65,164.65,164.33,164.43,9471.0,154.5232,154.5232,154.2229,154.3168,9471.0
2022-01-20 12:50:00,164.46,164.46,164.07,164.07,4675.0,154.3449,154.3449,153.9789,153.9789,4675.0
2022-01-20 12:55:00,163.98,164.25,163.92,164.23,8769.0,153.8945,154.1478,153.8381,154.1291,8769.0
2022-01-20 13:00:00,164.29,164.29,164.05,164.08,9102.0,154.1854,154.1854,153.9601,153.9883,9102.0
2022-01-20 13:05:00,163.91,164.01,163.71,163.81,6509.0,153.8288,153.9226,153.6411,153.7349,6509.0
2022-01-20 13:10:00,163.75,164.09,163.74,164.02,8780.0,153.6786,153.9977,153.6692,153.932,8780.0
2022-01-20 13:15:00,163.97,164.0,163.68,163.92,5403.0,153.8851,153.9132,153.6129,153.8381,5403.0
2022-01-20 13:20:00,163.87,164.04,163.79,163.95,9322.0,153.7912,153.9508,153.7161,153.8663,9322.0
2022-01-20 13:25:00,163.9,164.18,163.88,164.01,7262.0,153.8194,154.0822,153.8006,153.9226,7262.0
2022-01-20 13:30:00,164.0,164.0,163.51,163.53,5254.0,153.9132,153.9132,153.4534,153.4721,5254.0
2022-01-20 13:35:00,163.54,163.67,163.39,163.67,6575.0,153.4815,153.6035,153.3407,153.6035,6575.0
2022-01-20 13:40:00,163.61,163.85,163.61,163.73,7936.0,153.5472,153.7724,153.5472,153.6598,7936.0
2022-01-20 13:45:00,163.66,163.79,163.33,163.63,11570.0,153.5941,153.7161,153.2844,153.566,11570.0
2022-01-20 13:50:00,163.6,163.92,163.6,163.91,9959.0,153.5378,153.8381,153.5378,153.8288,9959.0
2022-01-20 13:55:00,163.86,163.95,163.53,163.53,8876.0,153.7818,153.8663,153.4721,153.4721,8876.0
2022-01-20 14:00:00,163.63,164.13,163.51,164.13,10545.0,153.566,154.0352,153.4534,154.0352,10545.0
2022-01-20 14:05:00,164.09,164.09,163.81,163.94,4152.0,153.9977,153.9977,153.7349,153.8569,4152.0
2022-01-20 14:10:00,163.96,164.02,163.06,163.06,10791.0,153.8757,153.932,153.031,153.031,10791.0
2022-01-20 14:15:00,163.11,163.32,162.99,163.08,11193.0,153.078,153.275,152.9653,153.0498,11193.0
2022-01-20 14:20:00,163.2,163.39,163.15,163.33,14687.0,153.1624,153.3407,153.1155,153.2844,14687.0
2022-01-20 14:25:00,163.29,163.49,163.07,163.13,11644.0,153.2469,153.4346,153.0404,153.0967,11644.0
2022-01-20 14:30:00,163.11,163.31,162.88,163.19,32588.0,153.078,153.2657,152.8621,153.153,32588.0
2022-01-20 14:35:00,163.24,163.25,162.88,163.13,11670.0,153.2,153.2094,152.8621,153.0967,11670.0
2022-01-20 14:40:00,163.07,163.14,162.73,162.73,27293.0,153.0404,153.1061,152.7213,152.7213,27293.0
2022-01-20 14:45:00,162.75,162.95,162.45,162.69,21408.0,152.7401,152.9278,152.4586,152.6838,21408.0
2022-01-20 14:50:00,162.69,162.85,162.68,162.78,9772.0,152.6838,152.834,152.6744,152.7683,9772.0
2022-01-20 14:55:00,162.82,162.93,162.55,162.55,20021.0,152.8058,152.909,152.5524,152.5524,20021.0
2022-01-20 15:00:00,162.59,162.89,162.2,162.39,30157.0,152.5899,152.8715,152.2239,152.4022,30157.0
2022-01-20 15:05:00,162.46,162.47,161.98,162.0,22305.0,152.4679,152.4773,152.0175,152.0362,22305.0
2022-01-20 15:10:00,162.0,162.47,161.93,161.97,63217.0,152.0362,152.4773,151.9705,152.0081,63217.0
2022-01-20 15:15:00,161.99,162.04,161.57,161.82,20323.0,152.0268,152.0738,151.6327,151.8673,20323.0
2022-01-20 15:20:00,161.86,161.86,161.14,161.25,37519.0,151.9048,151.9048,151.2291,151.3324,37519.0
2022-01-20 15:25:00,161.28,161.37,160.85,160.94,45164.0,151.3605,151.445,150.957,151.0414,45164.0
2022-01-20 15:30:00,160.91,161.0,160.56,160.8,39310.0,151.0133,151.0977,150.6848,150.91,39310.0
2022-01-20 15:35:00,160.77,160.81,159.88,160.05,58701.0,150.8819,150.9194,150.0466,150.2062,58701.0
2022-01-20 15:40:00,160.06,160.34,159.93,160.02,81486.0,150.2156,150.4783,150.0935,150.178,81486.0
2022-01-20 15:45:00,160.03,160.03,159.5,159.72,93718.0,150.1874,150.1874,149.69,149.8965,93718.0
2022-01-20 15:50:00,159.71,159.86,159.04,159.12,141706.0,149.8871,150.0279,149.2583,149.3334,141706.0
2022-01-20 15:55:00,159.15,159.5,158.6,158.63,354222.0,149.3615,149.69,148.8453,148.8735,354222.0
2022-01-21 09:30:00,158.82,159.27,158.0,159.27,175836.0,149.0518,149.4741,148.2823,149.4741,175836.0
2022-01-21 09:35:00,159.02,159.58,158.57,158.81,44321.0,149.2395,149.7651,148.8172,149.0424,44321.0
2022-01-21 09:40:00,158.53,158.9,157.67,157.67,52773.0,148.7797,149.1269,147.9725,147.9725,52773.0
2022-01-21 09:45:00,157.81,159.1,157.47,158.25,33167.0,148.1039,149.3146,147.7848,148.5169,33167.0
2022-01-21 09:50:00,158.12,158.69,157.56,157.56,24164.0,148.3949,148.9298,147.8693,147.8693,24164.0
2022-01-21 09:55:00,157.61,158.07,157.35,157.87,23765.0,147.9162,148.3479,147.6722,148.1602,23765.0
2022-01-21 10:00:00,157.96,158.44,157.56,157.82,31686.0,148.2447,148.6952,147.8693,148.1133,31686.0
2022-01-21 10:05:00,157.94,158.56,157.75,158.08,12004.0,148.2259,148.8078,148.0476,148.3573,12004.0
2022-01-21 10:10:00,157.97,158.03,157.24,157.62,17260.0,148.2541,148.3104,147.569,147.9256,17260.0
2022-01-21 10:15:00,157.59,157.95,157.29,157.29,17035.0,147.8975,148.2353,147.6159,147.6159,17035.0
2022-01-21 10:20:00,157.3,157.75,156.96,157.75,31717.0,147.6253,148.0476,147.3062,148.0476,31717.0
2022-01-21 10:25:00,157.68,158.59,157.62,158.25,15553.0,147.9819,148.836,147.9256,148.5169,15553.0
2022-01-21 10:30:00,158.24,159.51,157.97,159.32,17481.0,148.5075,149.6994,148.2541,149.5211,17481.0
2022-01-21 10:35:00,159.3,160.21,159.3,159.37,14139.0,149.5023,150.3563,149.5023,149.568,14139.0
2022-01-21 10:40:00,159.38,159.79,159.2,159.69,30275.0,149.5774,149.9622,149.4084,149.8683,30275.0
2022-01-21 10:45:00,159.61,160.59,159.5,160.59,25458.0,149.7932,150.713,149.69,150.713,25458.0
2022-01-21 10:50:00,160.63,161.26,160.61,161.26,40097.0,150.7505,151.3417,150.7317,151.3417,40097.0
2022-01-21 10:55:00,161.15,161.58,160.57,160.73,26384.0,151.2385,151.6421,150.6942,150.8443,26384.0
2022-01-21 11:00:00,160.86,161.81,160.46,161.7,70934.0,150.9663,151.8579,150.591,151.7547,70934.0
2022-01-21 11:05:00,161.73,162.53,161.59,162.37,55638.0,151.7828,152.5336,151.6514,152.3835,55638.0
2022-01-21 11:10:00,162.28,162.41,161.62,161.66,78805.0,152.299,152.421,151.6796,151.7171,78805.0
2022-01-21 11:15:00,161.73,162.18,161.66,161.96,22779.0,151.7828,152.2052,151.7171,151.9987,22779.0
2022-01-21 11:20:00,161.96,162.68,161.78,162.37,11008.0,151.9987,152.6744,151.8298,152.3835,11008.0
2022-01-21 11:25:00,162.36,162.5,161.96,162.2,13403.0,152.3741,152.5055,151.9987,152.2239,13403.0
2022-01-21 11:30:00,162.06,162.13,161.62,161.69,21101.0,152.0925,152.1582,151.6796,151.7453,21101.0
2022-01-21 11:35:00,161.79,161.87,161.09,161.26,58648.0,151.8391,151.9142,151.1822,151.3417,58648.0
2022-01-21 11:40:00,161.36,161.48,161.11,161.43,46430.0,151.4356,151.5482,151.201,151.5013,46430.0
2022-01-21 11:45:00,161.42,161.68,161.05,161.25,110170.0,151.4919,151.7359,151.1447,151.3324,110170.0
2022-01-21 11:50:00,161.24,161.43,160.59,160.66,12465.0,151.323,151.5013,150.713,150.7786,12465.0
2022-01-21 11:55:00,160.68,161.18,160.62,161.15,10552.0,150.7974,151.2667,150.7411,151.2385,10552.0
2022-01-21 12:00:00,161.09,161.79,161.02,161.62,11953.0,151.1822,151.8391,151.1165,151.6796,11953.0
2022-01-21 12:05:00,161.57,161.87,161.49,161.75,35279.0,151.6327,151.9142,151.5576,151.8016,35279.0
2022-01-21 12:10:00,161.75,161.86,161.27,161.43,91729.0,151.8016,151.9048,151.3511,151.5013,91729.0
2022-01-21 12:15:00,161.31,161.41,161.05,161.09,12957.0,151.3887,151.4825,151.1447,151.1822,12957.0
2022-01-21 12:20:00,161.1,161.55,160.94,161.5,17138.0,151.1916,151.6139,151.0414,151.567,17138.0
2022-01-21 12:25:00,161.43,161.7,161.08,161.2,7761.0,151.5013,151.7547,151.1728,151.2854,7761.0
2022-01-21 12:30:00,161.09,161.29,160.91,161.11,8950.0,151.1822,151.3699,151.0133,151.201,8950.0
2022-01-21 12:35:00,161.19,161.44,160.68,160.88,4711.0,151.2761,151.5107,150.7974,150.9851,4711.0
2022-01-21 12:40:00,160.81,161.14,160.78,160.8,6095.0,150.9194,151.2291,150.8913,150.91,6095.0
2022-01-21 12:45:00,160.79,161.06,160.43,160.45,5686.0,150.9007,151.154,150.5628,150.5816,5686.0
2022-01-21 12:50:00,160.33,160.59,160.27,160.47,7300.0,150.4689,150.713,150.4126,150.6003,7300.0
2022-01-21 12:55:00,160.39,160.81,160.3,160.62,7739.0,150.5253,150.9194,150.4408,150.7411,7739.0
2022-01-21 13:00:00,160.65,160.98,160.41,160.57,7220.0,150.7693,151.079,150.544,150.6942,7220.0
2022-01-21 13:05:00,160.67,160.86,160.51,160.65,6921.0,150.788,150.9663,150.6379,150.7693,6921.0
2022-01-21 13:10:00,160.74,161.45,160.7,161.28,6408.0,150.8537,151.5201,150.8162,151.3605,6408.0
2022-01-21 13:15:00,161.24,161.28,160.64,160.73,8577.0,151.323,151.3605,150.7599,150.8443,8577.0
2022-01-21 13:20:00,160.72,160.79,160.03,160.15,14136.0,150.835,150.9007,150.1874,150.3,14136.0
2022-01-21 13:25:00,160.12,160.55,160.04,160.34,9923.0,150.2719,150.6754,150.1968,150.4783,9923.0
2022-01-21 13:30:00,160.27,160.92,160.27,160.79,16087.0,150.4126,151.0227,150.4126,150.9007,16087.0
2022-01-21 13:35:00,160.75,161.25,160.7,160.94,22829.0,150.8631,151.3324,150.8162,151.0414,22829.0
2022-01-21 13:40:00,160.93,161.35,160.87,161.01,7158.0,151.032,151.4262,150.9757,151.1071,7158.0
2022-01-21 13:45:00,160.97,161.03,160.69,160.9,28918.0,151.0696,151.1259,150.8068,151.0039,28918.0
2022-01-21 13:50:00,160.88,161.21,160.75,160.96,8772.0,150.9851,151.2948,150.8631,151.0602,8772.0
2022-01-21 13:55:00,160.99,161.01,160.58,160.81,41339.0,151.0884,151.1071,150.7036,150.9194,41339.0
2022-01-21 14:00:00,160.79,161.05,160.72,161.05,18486.0,150.9007,151.1447,150.835,151.1447,18486.0
2022-01-21 14:05:00,161.05,161.23,160.74,160.8,14731.0,151.1447,151.3136,150.8537,150.91,14731.0
2022-01-21 14:10:00,160.77,161.02,160.73,160.8,17804.0,150.8819,151.1165,150.8443,150.91,17804.0
2022-01-21 14:15:00,160.83,160.95,160.73,160.75,29401.0,150.9382,151.0508,150.8443,150.8631,29401.0
2022-01-21 14:20:00,160.77,161.03,160.7,161.0,18578.0,150.8819,151.1259,150.8162,151.0977,18578.0
2022-01-21 14:25:00,160.97,160.97,160.11,160.11,77719.0,151.0696,151.0696,150.2625,150.2625,77719.0
2022-01-21 14:30:00,160.09,160.28,159.82,159.83,17928.0,150.2437,150.422,149.9903,149.9997,17928.0
2022-01-21 14:35:00,159.68,160.33,159.61,160.2,17899.0,149.8589,150.4689,149.7932,150.3469,17899.0
2022-01-21 14:40:00,160.22,160.45,160.14,160.2,14219.0,150.3657,150.5816,150.2906,150.3469,14219.0
2022-01-21 14:45:00,160.21,160.42,160.16,160.39,23198.0,150.3563,150.5534,150.3094,150.5253,23198.0
2022-01-21 14:50:00,160.36,160.39,160.0,160.2,29173.0,150.4971,150.5253,150.1592,150.3469,29173.0
2022-01-21 14:55:00,160.21,160.35,159.82,159.88,51220.0,150.3563,150.4877,149.9903,150.0466,51220.0
2022-01-21 15:00:00,159.9,160.27,159.68,159.8,19930.0,150.0654,150.4126,149.8589,149.9715,19930.0
2022-01-21 15:05:00,159.76,159.79,159.25,159.53,16767.0,149.934,149.9622,149.4554,149.7181,16767.0
2022-01-21 15:10:00,159.51,159.66,159.19,159.62,31090.0,149.6994,149.8402,149.3991,149.8026,31090.0
2022-01-21 15:15:00,159.6,160.42,159.45,160.17,26444.0,149.7838,150.5534,149.6431,150.3188,26444.0
2022-01-21 15:20:00,160.12,160.3,159.75,160.03,30714.0,150.2719,150.4408,149.9246,150.1874,30714.0
2022-01-21 15:25:00,160.01,160.07,159.47,159.51,44362.0,150.1686,150.2249,149.6618,149.6994,44362.0
2022-01-21 15:30:00,159.45,160.1,159.43,159.8,55948.0,149.6431,150.2531,149.6243,149.9715,55948.0
2022-01-21 15:35:00,159.7,160.05,159.7,160.01,50529.0,149.8777,150.2062,149.8777,150.1686,50529.0
2022-01-21 15:40:00,160.03,160.67,160.01,160.08,64409.0,150.1874,150.788,150.1686,150.2343,64409.0
2022-01-21 15:45:00,160.08,160.33,159.73,160.09,79239.0,150.2343,150.4689,149.9058,150.2437,79239.0
2022-01-21 15:50:00,160.04,160.55,158.84,158.93,204531.0,150.1968,150.6754,149.0706,149.1551,204531.0
2022-01-21 15:55:00,158.96,160.18,158.93,159.56,574245.0,149.1832,150.3282,149.1551,149.7463,574245.0
2022-01-24 09:30:00,159.36,159.36,157.09,157.65,100725.0,149.5586,149.5586,147.4282,147.9538,100725.0
2022-01-24 09:35:00,157.4,158.16,156.6,157.96,30016.0,147.7192,148.4324,146.9684,148.2447,30016.0
2022-01-24 09:40:00,157.74,158.01,156.23,156.82,20054.0,148.0382,148.2916,146.6211,147.1748,20054.0
2022-01-24 09:45:00,156.72,157.28,156.1,156.1,44045.0,147.081,147.6065,146.4991,146.4991,44045.0
2022-01-24 09:50:00,156.1,156.47,155.17,155.89,33381.0,146.4991,146.8464,145.6263,146.302,33381.0
2022-01-24 09:55:00,155.94,157.07,155.29,155.29,43228.0,146.349,147.4095,145.7389,145.7389,43228.0
2022-01-24 10:00:00,155.27,156.19,154.93,155.01,46063.0,145.7202,146.5836,145.4011,145.4762,46063.0
2022-01-24 10:05:00,155.04,155.59,154.74,155.1,28934.0,145.5043,146.0205,145.2228,145.5606,28934.0
2022-01-24 10:10:00,155.07,155.83,154.42,155.77,36882.0,145.5325,146.2457,144.9224,146.1894,36882.0
2022-01-24 10:15:00,155.85,155.85,154.79,154.79,15928.0,146.2645,146.2645,145.2697,145.2697,15928.0
2022-01-24 10:20:00,154.88,156.82,154.87,156.76,20689.0,145.3541,147.1748,145.3448,147.1185,20689.0
2022-01-24 10:25:00,156.71,157.07,156.24,156.28,33350.0,147.0716,147.4095,146.6305,146.668,33350.0
2022-01-24 10:30:00,156.23,156.9,156.15,156.52,38105.0,146.6211,147.2499,146.546,146.8933,38105.0
2022-01-24 10:35:00,156.44,156.76,155.77,155.81,85571.0,146.8182,147.1185,146.1894,146.2269,85571.0
2022-01-24 10:40:00,155.74,156.27,155.34,156.26,18090.0,146.1613,146.6587,145.7859,146.6493,18090.0
2022-01-24 10:45:00,156.19,156.31,154.5,154.85,21215.0,146.5836,146.6962,144.9975,145.326,21215.0
2022-01-24 10:50:00,154.76,156.41,154.69,156.33,29956.0,145.2415,146.79,145.1758,146.715,29956.0
2022-01-24 10:55:00,156.43,156.64,155.74,155.91,23405.0,146.8088,147.0059,146.1613,146.3208,23405.0
2022-01-24 11:00:00,155.81,156.1,155.31,155.78,13734.0,146.2269,146.4991,145.7577,146.1988,13734.0
2022-01-24 11:05:00,155.76,156.09,155.46,155.98,43102.0,146.18,146.4897,145.8985,146.3865,43102.0
2022-01-24 11:10:00,156.0,156.04,155.02,155.34,15577.0,146.4053,146.4428,145.4855,145.7859,15577.0
2022-01-24 11:15:00,155.32,155.6,155.01,155.16,12999.0,145.7671,146.0299,145.4762,145.6169,12999.0
2022-01-24 11:20:00,155.13,155.84,155.02,155.09,17575.0,145.5888,146.2551,145.4855,145.5512,17575.0
2022-01-24 11:25:00,155.04,155.61,154.7,155.54,17041.0,145.5043,146.0392,145.1852,145.9736,17041.0
2022-01-24 11:30:00,155.51,155.78,155.22,155.43,18575.0,145.9454,146.1988,145.6732,145.8703,18575.0
2022-01-24 11:35:00,155.49,155.6,154.61,154.72,29224.0,145.9266,146.0299,145.1008,145.204,29224.0
2022-01-24 11:40:00,154.7,154.92,154.24,154.51,13665.0,145.1852,145.3917,144.7535,145.0069,13665.0
2022-01-24 11:45:00,154.45,154.67,153.53,153.54,26613.0,144.9506,145.1571,144.0872,144.0966,26613.0
2022-01-24 11:50:00,153.53,154.42,153.53,154.27,24017.0,144.0872,144.9224,144.0872,144.7817,24017.0
2022-01-24 11:55:00,154.29,154.61,153.8,154.2,40523.0,144.8004,145.1008,144.3406,144.716,40523.0
2022-01-24 12:00:00,154.16,154.25,153.41,153.49,24617.0,144.6784,144.7629,143.9746,144.0496,24617.0
2022-01-24 12:05:00,153.45,153.58,152.72,152.75,18015.0,144.0121,144.1341,143.327,143.3552,18015.0
2022-01-24 12:10:00,152.75,153.03,152.18,152.43,30436.0,143.3552,143.6179,142.8202,143.0548,30436.0
2022-01-24 12:15:00,152.37,152.42,151.46,152.05,39661.0,142.9985,143.0454,142.1445,142.6982,39661.0
2022-01-24 12:20:00,151.96,152.74,151.83,152.26,19350.0,142.6137,143.3458,142.4917,142.8953,19350.0
2022-01-24 12:25:00,152.24,152.68,151.87,152.36,24186.0,142.8765,143.2895,142.5293,142.9891,24186.0
2022-01-24 12:30:00,152.46,152.82,152.19,152.68,27938.0,143.083,143.4208,142.8296,143.2895,27938.0
2022-01-24 12:35:00,152.69,152.69,151.94,152.46,23523.0,143.2988,143.2988,142.595,143.083,23523.0
2022-01-24 12:40:00,152.42,153.14,152.15,152.9,26190.0,143.0454,143.7212,142.7921,143.4959,26190.0
2022-01-24 12:45:00,152.94,153.6,152.85,153.56,31560.0,143.5335,144.1529,143.449,144.1153,31560.0
2022-01-24 12:50:00,153.51,154.8,153.21,154.58,83411.0,144.0684,145.2791,143.7869,145.0726,83411.0
2022-01-24 12:55:00,154.54,154.58,153.66,153.86,40270.0,145.0351,145.0726,144.2092,144.3969,40270.0
2022-01-24 13:00:00,153.84,154.21,153.37,154.21,28730.0,144.3781,144.7254,143.937,144.7254,28730.0
2022-01-24 13:05:00,154.16,155.14,154.16,154.83,23642.0,144.6784,145.5982,144.6784,145.3072,23642.0
2022-01-24 13:10:00,154.84,155.45,154.68,155.4,24146.0,145.3166,145.8891,145.1664,145.8422,24146.0
2022-01-24 13:15:00,155.37,156.09,155.21,155.62,58467.0,145.814,146.4897,145.6639,146.0486,58467.0
2022-01-24 13:20:00,155.61,155.74,154.57,154.65,66030.0,146.0392,146.1613,145.0632,145.1383,66030.0
2022-01-24 13:25:00,154.68,155.07,154.43,154.62,27548.0,145.1664,145.5325,144.9318,145.1101,27548.0
2022-01-24 13:30:00,154.61,155.49,154.61,155.48,53359.0,145.1008,145.9266,145.1008,145.9172,53359.0
2022-01-24 13:35:00,155.41,156.08,154.86,156.04,88582.0,145.8515,146.4803,145.3354,146.4428,88582.0
2022-01-24 13:40:00,156.0,156.11,155.58,155.73,108206.0,146.4053,146.5085,146.0111,146.1519,108206.0
2022-01-24 13:45:00,155.79,157.0,155.79,157.0,39555.0,146.2082,147.3438,146.2082,147.3438,39555.0
2022-01-24 13:50:00,156.99,157.34,156.93,157.24,38028.0,147.3344,147.6628,147.2781,147.569,38028.0
2022-01-24 13:55:00,157.28,157.74,157.0,157.73,46055.0,147.6065,148.0382,147.3438,148.0289,46055.0
2022-01-24 14:00:00,157.74,158.29,157.55,157.79,97518.0,148.0382,148.5544,147.8599,148.0852,97518.0
2022-01-24 14:05:00,157.78,158.16,157.67,158.05,39738.0,148.0758,148.4324,147.9725,148.3292,39738.0
2022-01-24 14:10:00,158.15,158.34,157.34,157.7,76012.0,148.423,148.6013,147.6628,148.0007,76012.0
2022-01-24 14:15:00,157.77,157.9,157.29,157.36,77352.0,148.0664,148.1884,147.6159,147.6816,77352.0
2022-01-24 14:20:00,157.38,157.88,156.65,156.78,30523.0,147.7004,148.1696,147.0153,147.1373,30523.0
2022-01-24 14:25:00,156.7,157.17,156.59,156.89,42271.0,147.0622,147.5033,146.959,147.2405,42271.0
2022-01-24 14:30:00,156.78,157.49,156.73,156.97,26580.0,147.1373,147.8036,147.0904,147.3156,26580.0
2022-01-24 14:35:00,156.97,156.97,155.89,156.29,21801.0,147.3156,147.3156,146.302,146.6774,21801.0
2022-01-24 14:40:00,156.31,156.79,156.13,156.69,64514.0,146.6962,147.1467,146.5273,147.0528,64514.0
2022-01-24 14:45:00,156.59,157.54,156.23,157.45,54571.0,146.959,147.8505,146.6211,147.7661,54571.0
2022-01-24 14:50:00,157.5,158.15,157.25,158.12,25241.0,147.813,148.423,147.5784,148.3949,25241.0
2022-01-24 14:55:00,158.1,158.58,157.61,158.53,26766.0,148.3761,148.8266,147.9162,148.7797,26766.0
2022-01-24 15:00:00,158.47,159.12,158.4,158.53,37455.0,148.7233,149.3334,148.6577,148.7797,37455.0
2022-01-24 15:05:00,158.53,158.62,158.08,158.51,22582.0,148.7797,148.8641,148.3573,148.7609,22582.0
2022-01-24 15:10:00,158.58,159.53,158.58,159.49,25703.0,148.8266,149.7181,148.8266,149.6806,25703.0
2022-01-24 15:15:00,159.49,160.0,158.93,159.09,36305.0,149.6806,150.1592,149.1551,149.3052,36305.0
2022-01-24 15:20:00,159.18,160.0,159.12,159.63,31615.0,149.3897,150.1592,149.3334,149.812,31615.0
2022-01-24 15:25:00,159.69,160.12,159.2,159.59,49268.0,149.8683,150.2719,149.4084,149.7745,49268.0
2022-01-24 15:30:00,159.51,160.64,159.18,160.54,35566.0,149.6994,150.7599,149.3897,150.666,35566.0
2022-01-24 15:35:00,160.51,160.58,159.86,160.45,48106.0,150.6379,150.7036,150.0279,150.5816,48106.0
2022-01-24 15:40:00,160.43,160.6,159.08,159.31,64644.0,150.5628,150.7223,149.2958,149.5117,64644.0
2022-01-24 15:45:00,159.35,160.48,159.35,160.33,83299.0,149.5492,150.6097,149.5492,150.4689,83299.0
2022-01-24 15:50:00,160.34,161.28,160.29,160.94,149996.0,150.4783,151.3605,150.4314,151.0414,149996.0
2022-01-24 15:55:00,160.87,161.72,160.57,161.49,281842.0,150.9757,151.7735,150.6942,151.5576,281842.0
2022-01-25 09:30:00,157.39,158.43,157.02,158.24,59562.0,147.7098,148.6858,147.3625,148.5075,59562.0
2022-01-25 09:35:00,158.19,158.69,157.74,158.14,27627.0,148.4606,148.9298,148.0382,148.4136,27627.0
2022-01-25 09:40:00,158.11,158.77,157.81,158.25,29795.0,148.3855,149.0049,148.1039,148.5169,29795.0
2022-01-25 09:45:00,158.25,158.26,156.83,157.1,28178.0,148.5169,148.5263,147.1842,147.4376,28178.0
2022-01-25 09:50:00,156.99,157.38,155.92,156.03,30250.0,147.3344,147.7004,146.3302,146.4334,30250.0
2022-01-25 09:55:00,156.12,156.62,156.09,156.49,15200.0,146.5179,146.9871,146.4897,146.8651,15200.0
2022-01-25 10:00:00,156.39,156.82,155.91,155.97,28410.0,146.7713,147.1748,146.3208,146.3771,28410.0
2022-01-25 10:05:00,156.12,156.54,155.69,156.43,14481.0,146.5179,146.912,146.1143,146.8088,14481.0
2022-01-25 10:10:00,156.34,157.13,155.87,157.0,35359.0,146.7243,147.4658,146.2833,147.3438,35359.0
2022-01-25 10:15:00,156.93,157.58,156.47,157.19,22115.0,147.2781,147.8881,146.8464,147.5221,22115.0
2022-01-25 10:20:00,157.07,157.11,156.26,156.63,28428.0,147.4095,147.447,146.6493,146.9965,28428.0
2022-01-25 10:25:00,156.63,158.34,156.53,158.34,16796.0,146.9965,148.6013,146.9027,148.6013,16796.0
2022-01-25 10:30:00,158.32,158.32,157.72,158.01,20468.0,148.5826,148.5826,148.0195,148.2916,20468.0
2022-01-25 10:35:00,157.87,158.02,156.9,157.25,22750.0,148.1602,148.301,147.2499,147.5784,22750.0
2022-01-25 10:40:00,157.34,157.63,156.93,157.62,13579.0,147.6628,147.935,147.2781,147.9256,13579.0
2022-01-25 10:45:00,157.76,158.25,157.45,158.02,11847.0,148.057,148.5169,147.7661,148.301,11847.0
2022-01-25 10:50:00,158.04,158.04,157.21,157.34,21707.0,148.3198,148.3198,147.5408,147.6628,21707.0
2022-01-25 10:55:00,157.27,157.5,156.49,156.49,19457.0,147.5972,147.813,146.8651,146.8651,19457.0
2022-01-25 11:00:00,156.57,157.17,156.42,157.17,28889.0,146.9402,147.5033,146.7994,147.5033,28889.0
2022-01-25 11:05:00,157.1,157.67,156.74,157.02,11003.0,147.4376,147.9725,147.0997,147.3625,11003.0
2022-01-25 11:10:00,157.12,157.34,156.8,156.96,10816.0,147.4564,147.6628,147.1561,147.3062,10816.0
2022-01-25 11:15:00,157.06,157.83,156.73,157.79,11955.0,147.4001,148.1227,147.0904,148.0852,11955.0
2022-01-25 11:20:00,157.79,158.2,157.61,157.72,16008.0,148.0852,148.47,147.9162,148.0195,16008.0
2022-01-25 11:25:00,157.75,157.99,157.26,157.4,13831.0,148.0476,148.2729,147.5878,147.7192,13831.0
2022-01-25 11:30:00,157.45,157.45,157.04,157.06,7771.0,147.7661,147.7661,147.3813,147.4001,7771.0
2022-01-25 11:35:00,156.96,157.1,156.1,156.36,9454.0,147.3062,147.4376,146.4991,146.7431,9454.0
2022-01-25 11:40:00,156.41,156.99,156.26,156.87,7994.0,146.79,147.3344,146.6493,147.2218,7994.0
2022-01-25 11:45:00,156.86,157.37,156.82,157.27,5969.0,147.2124,147.691,147.1748,147.5972,5969.0
2022-01-25 11:50:00,157.25,157.64,157.09,157.52,9583.0,147.5784,147.9444,147.4282,147.8318,9583.0
2022-01-25 11:55:00,157.43,157.49,156.35,156.48,11431.0,147.7473,147.8036,146.7337,146.8557,11431.0
2022-01-25 12:00:00,156.34,156.75,156.32,156.71,10800.0,146.7243,147.1091,146.7056,147.0716,10800.0
2022-01-25 12:05:00,156.85,157.24,156.85,156.9,11405.0,147.203,147.569,147.203,147.2499,11405.0
2022-01-25 12:10:00,156.89,156.93,156.57,156.87,9595.0,147.2405,147.2781,146.9402,147.2218,9595.0
2022-01-25 12:15:00,156.92,157.12,156.06,156.58,16809.0,147.2687,147.4564,146.4616,146.9496,16809.0
2022-01-25 12:20:00,156.57,157.17,156.38,156.94,8900.0,146.9402,147.5033,146.7619,147.2874,8900.0
2022-01-25 12:25:00,156.91,157.23,156.81,156.99,5863.0,147.2593,147.5596,147.1654,147.3344,5863.0
2022-01-25 12:30:00,156.93,156.93,156.15,156.15,9037.0,147.2781,147.2781,146.546,146.546,9037.0
2022-01-25 12:35:00,156.35,156.53,156.15,156.3,11649.0,146.7337,146.9027,146.546,146.6868,11649.0
2022-01-25 12:40:00,156.18,156.25,155.66,156.14,11024.0,146.5742,146.6399,146.0862,146.5367,11024.0
2022-01-25 12:45:00,156.16,156.19,155.57,155.66,7560.0,146.5554,146.5836,146.0017,146.0862,7560.0
2022-01-25 12:50:00,155.7,155.97,155.42,155.82,14193.0,146.1237,146.3771,145.8609,146.2363,14193.0
2022-01-25 12:55:00,155.78,156.0,155.47,155.93,12195.0,146.1988,146.4053,145.9079,146.3396,12195.0
2022-01-25 13:00:00,156.11,156.16,155.78,155.96,12344.0,146.5085,146.5554,146.1988,146.3677,12344.0
2022-01-25 13:05:00,155.98,156.22,155.81,156.11,10821.0,146.3865,146.6117,146.2269,146.5085,10821.0
2022-01-25 13:10:00,156.05,156.67,156.01,156.59,11376.0,146.4522,147.0341,146.4146,146.959,11376.0
2022-01-25 13:15:00,156.59,156.75,156.48,156.64,11338.0,146.959,147.1091,146.8557,147.0059,11338.0
2022-01-25 13:20:00,156.66,156.69,156.37,156.69,6170.0,147.0247,147.0528,146.7525,147.0528,6170.0
2022-01-25 13:25:00,156.59,157.31,156.44,157.22,8967.0,146.959,147.6347,146.8182,147.5502,8967.0
2022-01-25 13:30:00,157.15,157.58,157.03,157.42,8157.0,147.4845,147.8881,147.3719,147.7379,8157.0
2022-01-25 13:35:00,157.52,157.69,157.18,157.67,23507.0,147.8318,147.9913,147.5127,147.9725,23507.0
2022-01-25 13:40:00,157.72,157.72,157.41,157.58,9711.0,148.0195,148.0195,147.7285,147.8881,9711.0
2022-01-25 13:45:00,157.62,158.08,157.45,158.07,8885.0,147.9256,148.3573,147.7661,148.3479,8885.0
2022-01-25 13:50:00,158.11,158.64,158.08,158.63,10318.0,148.3855,148.8829,148.3573,148.8735,10318.0
2022-01-25 13:55:00,158.56,158.87,158.32,158.87,18277.0,148.8078,149.0987,148.5826,149.0987,18277.0
2022-01-25 14:00:00,158.88,158.88,158.25,158.36,11812.0,149.1081,149.1081,148.5169,148.6201,11812.0
2022-01-25 14:05:00,158.36,158.45,157.95,158.39,27537.0,148.6201,148.7046,148.2353,148.6483,27537.0
2022-01-25 14:10:00,158.39,159.06,158.34,159.06,13712.0,148.6483,149.2771,148.6013,149.2771,13712.0
2022-01-25 14:15:00,159.0,159.32,158.8,159.26,32752.0,149.2207,149.5211,149.033,149.4648,32752.0
2022-01-25 14:20:00,159.31,159.4,159.08,159.15,15771.0,149.5117,149.5961,149.2958,149.3615,15771.0
2022-01-25 14:25:00,159.03,159.39,158.75,159.24,30074.0,149.2489,149.5868,148.9861,149.446,30074.0
2022-01-25 14:30:00,159.27,159.36,158.48,158.48,10052.0,149.4741,149.5586,148.7327,148.7327,10052.0
2022-01-25 14:35:00,158.54,159.04,158.5,159.04,11193.0,148.789,149.2583,148.7515,149.2583,11193.0
2022-01-25 14:40:00,159.05,159.59,159.05,159.28,12438.0,149.2677,149.7745,149.2677,149.4835,12438.0
2022-01-25 14:45:00,159.3,159.39,158.93,159.0,19525.0,149.5023,149.5868,149.1551,149.2207,19525.0
2022-01-25 14:50:00,158.96,159.29,158.87,159.2,14022.0,149.1832,149.4929,149.0987,149.4084,14022.0
2022-01-25 14:55:00,159.16,159.49,159.01,159.46,18928.0,149.3709,149.6806,149.2301,149.6525,18928.0
2022-01-25 15:00:00,159.47,159.48,158.81,158.92,12014.0,149.6618,149.6712,149.0424,149.1457,12014.0
2022-01-25 15:05:00,158.9,158.98,158.31,158.44,11479.0,149.1269,149.202,148.5732,148.6952,11479.0
2022-01-25 15:10:00,158.36,158.44,158.08,158.39,22450.0,148.6201,148.6952,148.3573,148.6483,22450.0
2022-01-25 15:15:00,158.38,158.71,158.28,158.63,25099.0,148.6389,148.9486,148.545,148.8735,25099.0
2022-01-25 15:20:00,158.62,158.62,157.83,157.83,28480.0,148.8641,148.8641,148.1227,148.1227,28480.0
2022-01-25 15:25:00,157.8,157.86,156.91,157.07,21178.0,148.0946,148.1509,147.2593,147.4095,21178.0
2022-01-25 15:30:00,156.94,157.26,156.85,157.06,23576.0,147.2874,147.5878,147.203,147.4001,23576.0
2022-01-25 15:35:00,157.04,157.05,156.34,156.9,24567.0,147.3813,147.3907,146.7243,147.2499,24567.0
2022-01-25 15:40:00,156.95,157.41,156.69,156.69,40556.0,147.2968,147.7285,147.0528,147.0528,40556.0
2022-01-25 15:45:00,156.73,157.35,156.73,156.97,66549.0,147.0904,147.6722,147.0904,147.3156,66549.0
2022-01-25 15:50:00,156.94,156.94,155.8,156.0,116640.0,147.2874,147.2874,146.2176,146.4053,116640.0
2022-01-25 15:55:00,156.09,156.37,155.5,155.91,369413.0,146.4897,146.7525,145.936,146.3208,369413.0
2022-01-26 09:30:00,159.1,160.45,159.0,160.14,159036.0,149.3146,150.5816,149.2207,150.2906,159036.0
2022-01-26 09:35:00,160.2,160.33,159.38,159.55,42156.0,150.3469,150.4689,149.5774,149.7369,42156.0
2022-01-26 09:40:00,159.37,159.76,159.05,159.66,28887.0,149.568,149.934,149.2677,149.8402,28887.0
2022-01-26 09:45:00,159.71,161.13,159.67,161.02,66870.0,149.8871,151.2197,149.8495,151.1165,66870.0
2022-01-26 09:50:00,160.97,161.67,160.93,161.55,32526.0,151.0696,151.7265,151.032,151.6139,32526.0
2022-01-26 09:55:00,161.44,162.24,161.3,162.22,39385.0,151.5107,152.2615,151.3793,152.2427,39385.0
2022-01-26 10:00:00,162.15,162.65,161.92,162.29,49385.0,152.177,152.6463,151.9612,152.3084,49385.0
2022-01-26 10:05:00,162.24,162.24,161.95,162.0,16954.0,152.2615,152.2615,151.9893,152.0362,16954.0
2022-01-26 10:10:00,161.98,162.4,161.95,162.0,31482.0,152.0175,152.4116,151.9893,152.0362,31482.0
2022-01-26 10:15:00,162.01,162.5,161.54,162.5,19424.0,152.0456,152.5055,151.6045,152.5055,19424.0
2022-01-26 10:20:00,162.41,162.49,161.46,161.65,24841.0,152.421,152.4961,151.5294,151.7078,24841.0
2022-01-26 10:25:00,161.57,161.78,161.26,161.45,20503.0,151.6327,151.8298,151.3417,151.5201,20503.0
2022-01-26 10:30:00,161.37,161.92,161.15,161.9,27841.0,151.445,151.9612,151.2385,151.9424,27841.0
2022-01-26 10:35:00,161.84,161.99,161.39,161.41,23736.0,151.8861,152.0268,151.4638,151.4825,23736.0
2022-01-26 10:40:00,161.41,161.8,161.1,161.25,14380.0,151.4825,151.8485,151.1916,151.3324,14380.0
2022-01-26 10:45:00,161.25,161.29,160.9,160.91,19117.0,151.3324,151.3699,151.0039,151.0133,19117.0
2022-01-26 10:50:00,160.93,161.2,160.8,160.95,31108.0,151.032,151.2854,150.91,151.0508,31108.0
2022-01-26 10:55:00,160.98,161.92,160.81,161.81,20334.0,151.079,151.9612,150.9194,151.8579,20334.0
2022-01-26 11:00:00,161.79,161.84,161.15,161.25,10608.0,151.8391,151.8861,151.2385,151.3324,10608.0
2022-01-26 11:05:00,161.21,161.69,161.21,161.68,32983.0,151.2948,151.7453,151.2948,151.7359,32983.0
2022-01-26 11:10:00,161.67,161.94,161.63,161.67,31831.0,151.7265,151.9799,151.689,151.7265,31831.0
2022-01-26 11:15:00,161.68,161.95,161.49,161.91,26094.0,151.7359,151.9893,151.5576,151.9518,26094.0
2022-01-26 11:20:00,161.9,162.22,161.72,161.99,21862.0,151.9424,152.2427,151.7735,152.0268,21862.0
2022-01-26 11:25:00,162.02,162.04,161.63,161.63,22753.0,152.055,152.0738,151.689,151.689,22753.0
2022-01-26 11:30:00,161.63,161.79,161.26,161.35,27099.0,151.689,151.8391,151.3417,151.4262,27099.0
2022-01-26 11:35:00,161.36,161.6,161.35,161.58,23760.0,151.4356,151.6608,151.4262,151.6421,23760.0
2022-01-26 11:40:00,161.58,162.32,161.56,162.1,20905.0,151.6421,152.3366,151.6233,152.1301,20905.0
2022-01-26 11:45:00,162.14,162.25,161.73,161.73,14061.0,152.1676,152.2709,151.7828,151.7828,14061.0
2022-01-26 11:50:00,161.71,162.16,161.66,162.1,12354.0,151.7641,152.1864,151.7171,152.1301,12354.0
2022-01-26 11:55:00,162.08,162.08,161.72,161.83,17489.0,152.1113,152.1113,151.7735,151.8767,17489.0
2022-01-26 12:00:00,161.83,162.04,161.71,161.88,14800.0,151.8767,152.0738,151.7641,151.9236,14800.0
2022-01-26 12:05:00,161.92,162.04,161.73,161.94,7867.0,151.9612,152.0738,151.7828,151.9799,7867.0
2022-01-26 12:10:00,161.97,162.36,161.94,162.22,11878.0,152.0081,152.3741,151.9799,152.2427,11878.0
2022-01-26 12:15:00,162.27,162.54,162.2,162.31,10373.0,152.2896,152.543,152.2239,152.3272,10373.0
2022-01-26 12:20:00,162.32,162.67,162.32,162.6,19937.0,152.3366,152.665,152.3366,152.5993,19937.0
2022-01-26 12:25:00,162.62,163.0,162.51,162.98,49363.0,152.6181,152.9747,152.5149,152.956,49363.0
2022-01-26 12:30:00,162.99,163.04,162.8,162.89,49064.0,152.9653,153.0123,152.787,152.8715,49064.0
2022-01-26 12:35:00,162.93,163.43,162.93,163.4,55837.0,152.909,153.3783,152.909,153.3501,55837.0
2022-01-26 12:40:00,163.38,163.91,163.38,163.86,33726.0,153.3314,153.8288,153.3314,153.7818,33726.0
2022-01-26 12:45:00,163.86,163.89,163.36,163.58,22538.0,153.7818,153.81,153.3126,153.5191,22538.0
2022-01-26 12:50:00,163.6,163.73,163.28,163.69,23703.0,153.5378,153.6598,153.2375,153.6223,23703.0
2022-01-26 12:55:00,163.7,163.7,163.46,163.58,25819.0,153.6317,153.6317,153.4064,153.5191,25819.0
2022-01-26 13:00:00,163.56,163.59,162.62,162.7,55104.0,153.5003,153.5284,152.6181,152.6932,55104.0
2022-01-26 13:05:00,162.69,163.22,162.58,163.2,16303.0,152.6838,153.1812,152.5806,153.1624,16303.0
2022-01-26 13:10:00,163.13,163.54,163.05,163.5,22037.0,153.0967,153.4815,153.0217,153.444,22037.0
2022-01-26 13:15:00,163.47,163.5,163.02,163.22,15120.0,153.4158,153.444,152.9935,153.1812,15120.0
2022-01-26 13:20:00,163.22,163.3,163.01,163.27,25710.0,153.1812,153.2563,152.9841,153.2281,25710.0
2022-01-26 13:25:00,163.27,163.72,163.25,163.61,22743.0,153.2281,153.6504,153.2094,153.5472,22743.0
2022-01-26 13:30:00,163.6,163.73,163.08,163.35,28887.0,153.5378,153.6598,153.0498,153.3032,28887.0
2022-01-26 13:35:00,163.35,163.62,163.24,163.34,31403.0,153.3032,153.5566,153.2,153.2938,31403.0
2022-01-26 13:40:00,163.34,163.69,163.19,163.62,21495.0,153.2938,153.6223,153.153,153.5566,21495.0
2022-01-26 13:45:00,163.62,163.62,163.24,163.26,22945.0,153.5566,153.5566,153.2,153.2187,22945.0
2022-01-26 13:50:00,163.25,163.57,163.17,163.53,31926.0,153.2094,153.5097,153.1343,153.4721,31926.0
2022-01-26 13:55:00,163.53,164.16,163.48,163.69,40929.0,153.4721,154.0634,153.4252,153.6223,40929.0
2022-01-26 14:00:00,163.7,164.8,163.64,164.27,31654.0,153.6317,154.664,153.5754,154.1666,31654.0
2022-01-26 14:05:00,164.42,165.1,164.33,164.62,45119.0,154.3074,154.9456,154.2229,154.4951,45119.0
2022-01-26 14:10:00,164.67,164.98,162.45,162.56,49403.0,154.542,154.8329,152.4586,152.5618,49403.0
2022-01-26 14:15:00,162.51,163.02,162.11,162.32,51336.0,152.5149,152.9935,152.1395,152.3366,51336.0
2022-01-26 14:20:00,162.37,162.85,162.26,162.69,43119.0,152.3835,152.834,152.2802,152.6838,43119.0
2022-01-26 14:25:00,162.72,163.89,162.71,163.68,25570.0,152.7119,153.81,152.7026,153.6129,25570.0
2022-01-26 14:30:00,163.64,163.64,161.83,162.0,27762.0,153.5754,153.5754,151.8767,152.0362,27762.0
2022-01-26 14:35:00,161.99,163.83,161.73,163.4,41176.0,152.0268,153.7537,151.7828,153.3501,41176.0
2022-01-26 14:40:00,163.53,163.58,161.57,161.58,37328.0,153.4721,153.5191,151.6327,151.6421,37328.0
2022-01-26 14:45:00,161.49,161.59,159.81,159.92,74275.0,151.5576,151.6514,149.9809,150.0842,74275.0
2022-01-26 14:50:00,159.9,161.14,159.65,160.92,78078.0,150.0654,151.2291,149.8308,151.0227,78078.0
2022-01-26 14:55:00,160.7,160.99,160.37,160.88,58365.0,150.8162,151.0884,150.5065,150.9851,58365.0
2022-01-26 15:00:00,160.81,160.81,158.65,158.91,46093.0,150.9194,150.9194,148.8923,149.1363,46093.0
2022-01-26 15:05:00,158.84,158.85,157.64,157.67,41027.0,149.0706,149.08,147.9444,147.9725,41027.0
2022-01-26 15:10:00,157.77,158.96,157.75,158.53,47092.0,148.0664,149.1832,148.0476,148.7797,47092.0
2022-01-26 15:15:00,158.45,158.91,157.87,157.9,37409.0,148.7046,149.1363,148.1602,148.1884,37409.0
2022-01-26 15:20:00,157.96,158.34,157.34,158.08,38862.0,148.2447,148.6013,147.6628,148.3573,38862.0
2022-01-26 15:25:00,158.09,159.68,157.92,159.61,35362.0,148.3667,149.8589,148.2072,149.7932,35362.0
2022-01-26 15:30:00,159.61,159.75,158.48,158.53,54152.0,149.7932,149.9246,148.7327,148.7797,54152.0
2022-01-26 15:35:00,158.52,158.95,157.92,158.56,42941.0,148.7703,149.1738,148.2072,148.8078,42941.0
2022-01-26 15:40:00,158.64,159.67,158.17,159.18,58068.0,148.8829,149.8495,148.4418,149.3897,58068.0
2022-01-26 15:45:00,159.18,159.96,158.71,159.25,67024.0,149.3897,150.1217,148.9486,149.4554,67024.0
2022-01-26 15:50:00,159.28,159.8,158.26,159.65,177998.0,149.4835,149.9715,148.5263,149.8308,177998.0
2022-01-26 15:55:00,159.62,160.24,159.24,159.81,381362.0,149.8026,150.3845,149.446,149.9809,381362.0
2022-01-27 09:30:00,162.74,163.75,161.19,161.34,122747.0,152.7307,153.6786,151.2761,151.4168,122747.0
2022-01-27 09:35:00,161.44,161.44,160.57,161.1,51594.0,151.5107,151.5107,150.6942,151.1916,51594.0
2022-01-27 09:40:00,161.19,162.0,161.07,161.53,37896.0,151.2761,152.0362,151.1634,151.5951,37896.0
2022-01-27 09:45:00,161.44,161.89,160.95,161.68,32241.0,151.5107,151.933,151.0508,151.7359,32241.0
2022-01-27 09:50:00,161.65,161.86,161.14,161.47,19654.0,151.7078,151.9048,151.2291,151.5388,19654.0
2022-01-27 09:55:00,161.46,161.57,160.6,161.53,24733.0,151.5294,151.6327,150.7223,151.5951,24733.0
2022-01-27 10:00:00,161.57,161.64,160.8,161.36,37632.0,151.6327,151.6984,150.91,151.4356,37632.0
2022-01-27 10:05:00,161.2,161.64,161.03,161.59,12653.0,151.2854,151.6984,151.1259,151.6514,12653.0
2022-01-27 10:10:00,161.69,162.13,161.26,161.91,13877.0,151.7453,152.1582,151.3417,151.9518,13877.0
2022-01-27 10:15:00,161.98,162.06,161.39,161.45,22247.0,152.0175,152.0925,151.4638,151.5201,22247.0
2022-01-27 10:20:00,161.57,161.59,160.3,160.3,27719.0,151.6327,151.6514,150.4408,150.4408,27719.0
2022-01-27 10:25:00,160.28,160.53,159.59,159.59,49406.0,150.422,150.6566,149.7745,149.7745,49406.0
2022-01-27 10:30:00,159.64,159.88,159.06,159.22,30693.0,149.8214,150.0466,149.2771,149.4272,30693.0
2022-01-27 10:35:00,159.22,159.23,158.55,158.59,15446.0,149.4272,149.4366,148.7984,148.836,15446.0
2022-01-27 10:40:00,158.73,159.56,158.59,159.56,16048.0,148.9674,149.7463,148.836,149.7463,16048.0
2022-01-27 10:45:00,159.58,159.67,158.79,159.07,10222.0,149.7651,149.8495,149.0237,149.2864,10222.0
2022-01-27 10:50:00,159.02,159.27,158.9,158.9,20041.0,149.2395,149.4741,149.1269,149.1269,20041.0
2022-01-27 10:55:00,158.98,159.5,158.83,159.31,47373.0,149.202,149.69,149.0612,149.5117,47373.0
2022-01-27 11:00:00,159.35,160.11,159.35,159.67,16885.0,149.5492,150.2625,149.5492,149.8495,16885.0
2022-01-27 11:05:00,159.69,159.93,158.89,158.93,7273.0,149.8683,150.0935,149.1175,149.1551,7273.0
2022-01-27 11:10:00,158.97,159.5,158.97,159.37,10918.0,149.1926,149.69,149.1926,149.568,10918.0
2022-01-27 11:15:00,159.43,159.44,158.4,158.59,9039.0,149.6243,149.6337,148.6577,148.836,9039.0
2022-01-27 11:20:00,158.5,158.94,158.49,158.51,8810.0,148.7515,149.1644,148.7421,148.7609,8810.0
2022-01-27 11:25:00,158.53,158.61,158.15,158.26,8487.0,148.7797,148.8547,148.423,148.5263,8487.0
2022-01-27 11:30:00,158.27,159.09,158.23,158.96,11115.0,148.5356,149.3052,148.4981,149.1832,11115.0
2022-01-27 11:35:00,159.03,159.41,158.84,158.85,15192.0,149.2489,149.6055,149.0706,149.08,15192.0
2022-01-27 11:40:00,158.92,159.41,158.85,159.1,13835.0,149.1457,149.6055,149.08,149.3146,13835.0
2022-01-27 11:45:00,159.2,159.45,158.81,158.87,15816.0,149.4084,149.6431,149.0424,149.0987,15816.0
2022-01-27 11:50:00,158.84,158.94,158.33,158.94,17884.0,149.0706,149.1644,148.592,149.1644,17884.0
2022-01-27 11:55:00,159.02,159.03,158.66,158.91,11360.0,149.2395,149.2489,148.9017,149.1363,11360.0
2022-01-27 12:00:00,158.91,158.92,158.32,158.56,8034.0,149.1363,149.1457,148.5826,148.8078,8034.0
2022-01-27 12:05:00,158.6,158.6,157.89,158.1,7823.0,148.8453,148.8453,148.179,148.3761,7823.0
2022-01-27 12:10:00,158.15,158.21,157.43,157.7,19395.0,148.423,148.4793,147.7473,148.0007,19395.0
2022-01-27 12:15:00,157.74,157.75,157.06,157.25,18730.0,148.0382,148.0476,147.4001,147.5784,18730.0
2022-01-27 12:20:00,157.19,157.32,157.03,157.22,9855.0,147.5221,147.6441,147.3719,147.5502,9855.0
2022-01-27 12:25:00,157.23,157.65,157.18,157.41,7383.0,147.5596,147.9538,147.5127,147.7285,7383.0
2022-01-27 12:30:00,157.3,157.55,156.91,156.97,23729.0,147.6253,147.8599,147.2593,147.3156,23729.0
2022-01-27 12:35:00,156.99,156.99,156.43,156.63,24203.0,147.3344,147.3344,146.8088,146.9965,24203.0
2022-01-27 12:40:00,156.61,156.73,156.41,156.51,22178.0,146.9777,147.0904,146.79,146.8839,22178.0
2022-01-27 12:45:00,156.48,156.52,156.07,156.24,26568.0,146.8557,146.8933,146.471,146.6305,26568.0
2022-01-27 12:50:00,156.3,156.88,156.24,156.85,40748.0,146.6868,147.2311,146.6305,147.203,40748.0
2022-01-27 12:55:00,156.85,157.37,156.83,157.06,12377.0,147.203,147.691,147.1842,147.4001,12377.0
2022-01-27 13:00:00,156.99,157.29,156.29,156.36,13812.0,147.3344,147.6159,146.6774,146.7431,13812.0
2022-01-27 13:05:00,156.38,156.44,155.71,155.85,24827.0,146.7619,146.8182,146.1331,146.2645,24827.0
2022-01-27 13:10:00,155.91,155.91,155.52,155.79,15777.0,146.3208,146.3208,145.9548,146.2082,15777.0
2022-01-27 13:15:00,155.75,156.19,155.39,155.42,22293.0,146.1706,146.5836,145.8328,145.8609,22293.0
2022-01-27 13:20:00,155.45,155.47,154.87,154.97,17751.0,145.8891,145.9079,145.3448,145.4386,17751.0
2022-01-27 13:25:00,154.99,155.18,154.77,154.82,19758.0,145.4574,145.6357,145.2509,145.2978,19758.0
2022-01-27 13:30:00,154.8,155.32,154.8,155.27,24005.0,145.2791,145.7671,145.2791,145.7202,24005.0
2022-01-27 13:35:00,155.23,155.78,154.75,154.8,17781.0,145.6826,146.1988,145.2321,145.2791,17781.0
2022-01-27 13:40:00,154.83,155.16,154.49,154.84,16777.0,145.3072,145.6169,144.9881,145.3166,16777.0
2022-01-27 13:45:00,154.77,155.21,154.66,155.1,30960.0,145.2509,145.6639,145.1477,145.5606,30960.0
2022-01-27 13:50:00,155.13,155.26,154.79,154.97,24490.0,145.5888,145.7108,145.2697,145.4386,24490.0
2022-01-27 13:55:00,154.93,156.08,154.92,155.91,21502.0,145.4011,146.4803,145.3917,146.3208,21502.0
2022-01-27 14:00:00,155.88,156.7,155.88,156.48,17486.0,146.2926,147.0622,146.2926,146.8557,17486.0
2022-01-27 14:05:00,156.47,156.84,156.03,156.04,40243.0,146.8464,147.1936,146.4334,146.4428,40243.0
2022-01-27 14:10:00,156.0,156.16,155.73,155.78,31308.0,146.4053,146.5554,146.1519,146.1988,31308.0
2022-01-27 14:15:00,155.83,155.91,155.28,155.55,25852.0,146.2457,146.3208,145.7295,145.9829,25852.0
2022-01-27 14:20:00,155.59,155.59,154.82,154.84,20041.0,146.0205,146.0205,145.2978,145.3166,20041.0
2022-01-27 14:25:00,154.84,154.96,154.67,154.86,21574.0,145.3166,145.4292,145.1571,145.3354,21574.0
2022-01-27 14:30:00,154.83,154.96,154.28,154.37,30950.0,145.3072,145.4292,144.791,144.8755,30950.0
2022-01-27 14:35:00,154.37,155.03,154.36,155.02,23600.0,144.8755,145.4949,144.8661,145.4855,23600.0
2022-01-27 14:40:00,154.97,155.74,154.95,155.5,36703.0,145.4386,146.1613,145.4198,145.936,36703.0
2022-01-27 14:45:00,155.56,156.0,155.31,155.38,17096.0,145.9923,146.4053,145.7577,145.8234,17096.0
2022-01-27 14:50:00,155.28,155.44,154.83,154.89,19024.0,145.7295,145.8797,145.3072,145.3635,19024.0
2022-01-27 14:55:00,154.84,155.33,154.69,155.09,23554.0,145.3166,145.7765,145.1758,145.5512,23554.0
2022-01-27 15:00:00,155.15,155.49,154.89,154.91,24216.0,145.6075,145.9266,145.3635,145.3823,24216.0
2022-01-27 15:05:00,154.81,155.34,154.75,154.83,26359.0,145.2885,145.7859,145.2321,145.3072,26359.0
2022-01-27 15:10:00,154.87,154.9,154.28,154.33,30676.0,145.3448,145.3729,144.791,144.838,30676.0
2022-01-27 15:15:00,154.36,154.58,154.06,154.58,35875.0,144.8661,145.0726,144.5846,145.0726,35875.0
2022-01-27 15:20:00,154.56,154.9,154.04,154.12,49414.0,145.0538,145.3729,144.5658,144.6409,49414.0
2022-01-27 15:25:00,154.12,155.03,154.1,154.71,40715.0,144.6409,145.4949,144.6221,145.1946,40715.0
2022-01-27 15:30:00,154.73,155.31,154.71,154.78,51900.0,145.2134,145.7577,145.1946,145.2603,51900.0
2022-01-27 15:35:00,154.81,155.05,154.39,154.47,32809.0,145.2885,145.5137,144.8943,144.9694,32809.0
2022-01-27 15:40:00,154.43,155.48,154.31,155.31,61177.0,144.9318,145.9172,144.8192,145.7577,61177.0
2022-01-27 15:45:00,155.34,155.65,154.65,154.92,123472.0,145.7859,146.0768,145.1383,145.3917,123472.0
2022-01-27 15:50:00,154.84,155.01,154.38,154.71,132509.0,145.3166,145.4762,144.8849,145.1946,132509.0
2022-01-27 15:55:00,154.72,155.05,154.45,154.59,202661.0,145.204,145.5137,144.9506,145.082,202661.0
2022-01-28 09:30:00,154.09,154.81,153.38,153.45,32592.0,144.6127,145.2885,143.9464,144.0121,32592.0
2022-01-28 09:35:00,153.43,153.58,153.1,153.37,22202.0,143.9933,144.1341,143.6836,143.937,22202.0
2022-01-28 09:40:00,153.28,153.57,152.83,152.91,10137.0,143.8526,144.1247,143.4302,143.5053,10137.0
2022-01-28 09:45:00,152.98,153.01,152.31,152.58,39336.0,143.571,143.5992,142.9422,143.1956,39336.0
2022-01-28 09:50:00,152.46,153.06,151.66,151.82,14765.0,143.083,143.6461,142.3322,142.4824,14765.0
2022-01-28 09:55:00,151.91,151.97,151.18,151.76,18332.0,142.5668,142.6231,141.8817,142.426,18332.0
2022-01-28 10:00:00,151.77,152.02,151.28,151.58,22137.0,142.4354,142.6701,141.9756,142.2571,22137.0
2022-01-28 10:05:00,151.51,151.96,151.41,151.68,18592.0,142.1914,142.6137,142.0976,142.351,18592.0
2022-01-28 10:10:00,151.74,152.28,151.39,151.46,28284.0,142.4073,142.9141,142.0788,142.1445,28284.0
2022-01-28 10:15:00,151.38,153.17,151.37,153.17,25447.0,142.0694,143.7493,142.06,143.7493,25447.0
2022-01-28 10:20:00,153.18,153.41,152.64,152.81,23980.0,143.7587,143.9746,143.2519,143.4115,23980.0
2022-01-28 10:25:00,152.75,153.04,152.13,152.39,21936.0,143.3552,143.6273,142.7733,143.0173,21936.0
2022-01-28 10:30:00,152.25,152.71,151.94,152.24,32171.0,142.8859,143.3176,142.595,142.8765,32171.0
2022-01-28 10:35:00,152.32,153.19,152.09,152.91,14860.0,142.9516,143.7681,142.7357,143.5053,14860.0
2022-01-28 10:40:00,152.83,153.0,152.29,152.47,25201.0,143.4302,143.5898,142.9234,143.0924,25201.0
2022-01-28 10:45:00,152.58,154.33,152.58,154.24,17806.0,143.1956,144.838,143.1956,144.7535,17806.0
2022-01-28 10:50:00,154.26,154.52,153.78,154.1,13651.0,144.7723,145.0163,144.3218,144.6221,13651.0
2022-01-28 10:55:00,154.11,154.71,153.9,154.65,13225.0,144.6315,145.1946,144.4344,145.1383,13225.0
2022-01-28 11:00:00,154.69,154.8,153.73,153.79,19828.0,145.1758,145.2791,144.2749,144.3312,19828.0
2022-01-28 11:05:00,153.84,154.39,153.74,154.29,7577.0,144.3781,144.8943,144.2843,144.8004,7577.0
2022-01-28 11:10:00,154.28,155.1,154.26,155.02,14629.0,144.791,145.5606,144.7723,145.4855,14629.0
2022-01-28 11:15:00,155.14,155.8,155.03,155.11,29309.0,145.5982,146.2176,145.4949,145.57,29309.0
2022-01-28 11:20:00,155.12,155.7,154.88,155.7,24576.0,145.5794,146.1237,145.3541,146.1237,24576.0
2022-01-28 11:25:00,155.53,155.79,155.14,155.16,22317.0,145.9642,146.2082,145.5982,145.6169,22317.0
2022-01-28 11:30:00,155.23,155.31,154.71,155.0,18620.0,145.6826,145.7577,145.1946,145.4668,18620.0
2022-01-28 11:35:00,154.99,155.73,154.95,155.3,19083.0,145.4574,146.1519,145.4198,145.7483,19083.0
2022-01-28 11:40:00,155.26,155.57,155.05,155.35,17946.0,145.7108,146.0017,145.5137,145.7952,17946.0
2022-01-28 11:45:00,155.43,155.76,155.28,155.66,14467.0,145.8703,146.18,145.7295,146.0862,14467.0
2022-01-28 11:50:00,155.64,155.95,155.57,155.61,19456.0,146.0674,146.3583,146.0017,146.0392,19456.0
2022-01-28 11:55:00,155.56,156.73,155.56,156.59,86872.0,145.9923,147.0904,145.9923,146.959,86872.0
2022-01-28 12:00:00,156.56,156.57,156.06,156.5,29166.0,146.9308,146.9402,146.4616,146.8745,29166.0
2022-01-28 12:05:00,156.45,156.53,156.16,156.47,23497.0,146.8276,146.9027,146.5554,146.8464,23497.0
2022-01-28 12:10:00,156.43,156.53,155.76,155.81,25940.0,146.8088,146.9027,146.18,146.2269,25940.0
2022-01-28 12:15:00,155.83,156.3,155.65,156.18,27606.0,146.2457,146.6868,146.0768,146.5742,27606.0
2022-01-28 12:20:00,156.14,156.14,155.36,155.59,25159.0,146.5367,146.5367,145.8046,146.0205,25159.0
2022-01-28 12:25:00,155.56,155.66,155.3,155.46,17950.0,145.9923,146.0862,145.7483,145.8985,17950.0
2022-01-28 12:30:00,155.47,155.78,155.25,155.71,20612.0,145.9079,146.1988,145.7014,146.1331,20612.0
2022-01-28 12:35:00,155.75,155.79,155.43,155.59,12097.0,146.1706,146.2082,145.8703,146.0205,12097.0
2022-01-28 12:40:00,155.6,156.08,155.57,156.03,18283.0,146.0299,146.4803,146.0017,146.4334,18283.0
2022-01-28 12:45:00,156.06,156.16,155.59,155.66,17040.0,146.4616,146.5554,146.0205,146.0862,17040.0
2022-01-28 12:50:00,155.62,155.63,155.26,155.37,6099.0,146.0486,146.058,145.7108,145.814,6099.0
2022-01-28 12:55:00,155.2,155.56,155.19,155.38,8143.0,145.6545,145.9923,145.6451,145.8234,8143.0
2022-01-28 13:00:00,155.41,156.05,155.39,155.74,12614.0,145.8515,146.4522,145.8328,146.1613,12614.0
2022-01-28 13:05:00,155.57,156.19,155.57,156.13,14844.0,146.0017,146.5836,146.0017,146.5273,14844.0
2022-01-28 13:10:00,156.12,156.18,155.99,156.08,13377.0,146.5179,146.5742,146.3959,146.4803,13377.0
2022-01-28 13:15:00,156.13,156.26,156.0,156.0,6657.0,146.5273,146.6493,146.4053,146.4053,6657.0
2022-01-28 13:20:00,155.94,156.01,155.52,155.79,11782.0,146.349,146.4146,145.9548,146.2082,11782.0
2022-01-28 13:25:00,155.82,155.92,155.34,155.72,11153.0,146.2363,146.3302,145.7859,146.1425,11153.0
2022-01-28 13:30:00,155.86,156.58,155.86,156.22,15438.0,146.2739,146.9496,146.2739,146.6117,15438.0
2022-01-28 13:35:00,156.18,156.35,155.86,155.98,11295.0,146.5742,146.7337,146.2739,146.3865,11295.0
2022-01-28 13:40:00,155.93,156.04,155.58,155.97,12286.0,146.3396,146.4428,146.0111,146.3771,12286.0
2022-01-28 13:45:00,155.83,156.24,155.73,155.96,14440.0,146.2457,146.6305,146.1519,146.3677,14440.0
2022-01-28 13:50:00,155.92,156.19,155.84,156.01,8246.0,146.3302,146.5836,146.2551,146.4146,8246.0
2022-01-28 13:55:00,155.97,156.19,155.92,155.94,12417.0,146.3771,146.5836,146.3302,146.349,12417.0
2022-01-28 14:00:00,155.84,156.21,155.67,155.67,12093.0,146.2551,146.6023,146.0956,146.0956,12093.0
2022-01-28 14:05:00,155.51,155.61,154.75,154.87,15513.0,145.9454,146.0392,145.2321,145.3448,15513.0
2022-01-28 14:10:00,154.83,154.93,154.34,154.34,13443.0,145.3072,145.4011,144.8474,144.8474,13443.0
2022-01-28 14:15:00,154.41,154.5,154.17,154.2,27138.0,144.9131,144.9975,144.6878,144.716,27138.0
2022-01-28 14:20:00,154.23,154.31,153.91,153.97,27102.0,144.7441,144.8192,144.4438,144.5001,27102.0
2022-01-28 14:25:00,153.92,154.11,153.62,153.77,26799.0,144.4532,144.6315,144.1716,144.3124,26799.0
2022-01-28 14:30:00,153.74,154.18,153.4,153.96,24123.0,144.2843,144.6972,143.9652,144.4907,24123.0
2022-01-28 14:35:00,153.87,154.18,153.83,154.18,21057.0,144.4063,144.6972,144.3687,144.6972,21057.0
2022-01-28 14:40:00,154.24,154.97,154.24,154.81,9740.0,144.7535,145.4386,144.7535,145.2885,9740.0
2022-01-28 14:45:00,154.86,154.95,154.44,154.81,13131.0,145.3354,145.4198,144.9412,145.2885,13131.0
2022-01-28 14:50:00,154.77,154.81,154.41,154.75,24983.0,145.2509,145.2885,144.9131,145.2321,24983.0
2022-01-28 14:55:00,154.71,155.35,154.7,155.3,14563.0,145.1946,145.7952,145.1852,145.7483,14563.0
2022-01-28 15:00:00,155.28,155.61,155.25,155.47,12012.0,145.7295,146.0392,145.7014,145.9079,12012.0
2022-01-28 15:05:00,155.51,155.67,155.37,155.62,12088.0,145.9454,146.0956,145.814,146.0486,12088.0
2022-01-28 15:10:00,155.56,155.63,155.23,155.48,15081.0,145.9923,146.058,145.6826,145.9172,15081.0
2022-01-28 15:15:00,155.51,155.92,155.5,155.86,14584.0,145.9454,146.3302,145.936,146.2739,14584.0
2022-01-28 15:20:00,155.81,156.44,155.74,156.21,22901.0,146.2269,146.8182,146.1613,146.6023,22901.0
2022-01-28 15:25:00,156.25,156.45,156.04,156.22,18688.0,146.6399,146.8276,146.4428,146.6117,18688.0
2022-01-28 15:30:00,156.17,156.75,155.64,156.65,25454.0,146.5648,147.1091,146.0674,147.0153,25454.0
2022-01-28 15:35:00,156.63,156.76,156.46,156.65,28353.0,146.9965,147.1185,146.837,147.0153,28353.0
2022-01-28 15:40:00,156.65,157.11,156.61,157.09,28582.0,147.0153,147.447,146.9777,147.4282,28582.0
2022-01-28 15:45:00,157.05,157.68,156.92,157.68,64001.0,147.3907,147.9819,147.2687,147.9819,64001.0
2022-01-28 15:50:00,157.68,158.17,157.68,157.93,109973.0,147.9819,148.4418,147.9819,148.2166,109973.0
2022-01-28 15:55:00,157.98,158.71,157.64,158.55,206000.0,148.2635,148.9486,147.9444,148.7984,206000.0
2022-01-31 09:30:00,158.32,158.86,157.21,158.74,68743.0,148.5826,149.0894,147.5408,148.9767,68743.0
2022-01-31 09:35:00,158.72,158.93,158.54,158.92,45945.0,148.958,149.1551,148.789,149.1457,45945.0
2022-01-31 09:40:00,158.95,159.5,158.88,159.0,39583.0,149.1738,149.69,149.1081,149.2207,39583.0
2022-01-31 09:45:00,159.04,159.24,158.44,158.7,19015.0,149.2583,149.446,148.6952,148.9392,19015.0
2022-01-31 09:50:00,158.8,159.62,158.46,159.55,15836.0,149.033,149.8026,148.714,149.7369,15836.0
2022-01-31 09:55:00,159.55,159.9,159.53,159.9,17711.0,149.7369,150.0654,149.7181,150.0654,17711.0
2022-01-31 10:00:00,159.88,160.69,159.83,160.56,22940.0,150.0466,150.8068,149.9997,150.6848,22940.0
2022-01-31 10:05:00,160.52,161.39,160.28,161.37,16858.0,150.6473,151.4638,150.422,151.445,16858.0
2022-01-31 10:10:00,161.31,161.31,160.49,160.98,8371.0,151.3887,151.3887,150.6191,151.079,8371.0
2022-01-31 10:15:00,160.96,161.44,160.8,160.9,13621.0,151.0602,151.5107,150.91,151.0039,13621.0
2022-01-31 10:20:00,161.0,161.44,160.82,161.39,17450.0,151.0977,151.5107,150.9288,151.4638,17450.0
2022-01-31 10:25:00,161.44,161.69,161.05,161.22,30790.0,151.5107,151.7453,151.1447,151.3042,30790.0
2022-01-31 10:30:00,161.25,161.79,161.21,161.79,31525.0,151.3324,151.8391,151.2948,151.8391,31525.0
2022-01-31 10:35:00,161.76,161.92,161.32,161.33,18767.0,151.811,151.9612,151.3981,151.4074,18767.0
2022-01-31 10:40:00,161.29,161.48,160.86,161.37,15549.0,151.3699,151.5482,150.9663,151.445,15549.0
2022-01-31 10:45:00,161.31,161.4,160.93,161.1,20265.0,151.3887,151.4731,151.032,151.1916,20265.0
2022-01-31 10:50:00,161.15,161.6,161.03,161.43,6410.0,151.2385,151.6608,151.1259,151.5013,6410.0
2022-01-31 10:55:00,161.42,161.7,161.21,161.7,18504.0,151.4919,151.7547,151.2948,151.7547,18504.0
2022-01-31 11:00:00,161.62,162.02,161.62,161.89,7802.0,151.6796,152.055,151.6796,151.933,7802.0
2022-01-31 11:05:00,161.86,161.88,161.11,161.11,13952.0,151.9048,151.9236,151.201,151.201,13952.0
2022-01-31 11:10:00,161.05,161.05,160.37,161.01,35388.0,151.1447,151.1447,150.5065,151.1071,35388.0
2022-01-31 11:15:00,160.94,161.0,160.41,160.49,15620.0,151.0414,151.0977,150.544,150.6191,15620.0
2022-01-31 11:20:00,160.59,160.96,160.44,160.62,29131.0,150.713,151.0602,150.5722,150.7411,29131.0
2022-01-31 11:25:00,160.68,161.02,160.62,160.74,25071.0,150.7974,151.1165,150.7411,150.8537,25071.0
2022-01-31 11:30:00,160.83,161.06,160.54,161.03,16812.0,150.9382,151.154,150.666,151.1259,16812.0
2022-01-31 11:35:00,161.02,161.08,160.5,160.53,19933.0,151.1165,151.1728,150.6285,150.6566,19933.0
2022-01-31 11:40:00,160.59,161.05,160.47,160.99,16742.0,150.713,151.1447,150.6003,151.0884,16742.0
2022-01-31 11:45:00,160.99,161.01,160.76,160.88,9632.0,151.0884,151.1071,150.8725,150.9851,9632.0
2022-01-31 11:50:00,160.83,161.41,160.8,161.35,40921.0,150.9382,151.4825,150.91,151.4262,40921.0
2022-01-31 11:55:00,161.32,161.49,161.32,161.49,32521.0,151.3981,151.5576,151.3981,151.5576,32521.0
2022-01-31 12:00:00,161.51,161.63,161.43,161.47,22012.0,151.5764,151.689,151.5013,151.5388,22012.0
2022-01-31 12:05:00,161.48,161.57,161.23,161.31,38203.0,151.5482,151.6327,151.3136,151.3887,38203.0
2022-01-31 12:10:00,161.33,161.88,161.33,161.65,29672.0,151.4074,151.9236,151.4074,151.7078,29672.0
2022-01-31 12:15:00,161.62,161.9,161.53,161.84,8618.0,151.6796,151.9424,151.5951,151.8861,8618.0
2022-01-31 12:20:00,161.82,161.94,161.34,161.49,18954.0,151.8673,151.9799,151.4168,151.5576,18954.0
2022-01-31 12:25:00,161.45,161.56,161.25,161.46,19789.0,151.5201,151.6233,151.3324,151.5294,19789.0
2022-01-31 12:30:00,161.5,161.61,161.23,161.25,27271.0,151.567,151.6702,151.3136,151.3324,27271.0
2022-01-31 12:35:00,161.28,161.63,161.16,161.63,9385.0,151.3605,151.689,151.2479,151.689,9385.0
2022-01-31 12:40:00,161.63,161.7,161.44,161.59,12547.0,151.689,151.7547,151.5107,151.6514,12547.0
2022-01-31 12:45:00,161.59,162.05,161.57,162.03,5609.0,151.6514,152.0832,151.6327,152.0644,5609.0
2022-01-31 12:50:00,161.98,162.16,161.89,162.05,16871.0,152.0175,152.1864,151.933,152.0832,16871.0
2022-01-31 12:55:00,162.05,162.26,162.01,162.26,10555.0,152.0832,152.2802,152.0456,152.2802,10555.0
2022-01-31 13:00:00,162.28,162.29,161.66,161.8,11971.0,152.299,152.3084,151.7171,151.8485,11971.0
2022-01-31 13:05:00,161.83,161.94,161.7,161.94,6538.0,151.8767,151.9799,151.7547,151.9799,6538.0
2022-01-31 13:10:00,161.91,162.02,161.74,161.96,14910.0,151.9518,152.055,151.7922,151.9987,14910.0
2022-01-31 13:15:00,161.94,162.1,161.78,162.07,17705.0,151.9799,152.1301,151.8298,152.1019,17705.0
2022-01-31 13:20:00,162.04,162.2,161.91,162.2,16246.0,152.0738,152.2239,151.9518,152.2239,16246.0
2022-01-31 13:25:00,162.17,162.29,161.83,161.84,21534.0,152.1958,152.3084,151.8767,151.8861,21534.0
2022-01-31 13:30:00,161.92,161.94,161.52,161.59,6190.0,151.9612,151.9799,151.5858,151.6514,6190.0
2022-01-31 13:35:00,161.64,162.12,161.5,161.95,7665.0,151.6984,152.1489,151.567,151.9893,7665.0
2022-01-31 13:40:00,161.93,162.16,161.67,161.67,10597.0,151.9705,152.1864,151.7265,151.7265,10597.0
2022-01-31 13:45:00,161.64,161.81,161.61,161.8,10236.0,151.6984,151.8579,151.6702,151.8485,10236.0
2022-01-31 13:50:00,161.83,161.87,161.67,161.75,13312.0,151.8767,151.9142,151.7265,151.8016,13312.0
2022-01-31 13:55:00,161.84,161.9,161.53,161.75,11279.0,151.8861,151.9424,151.5951,151.8016,11279.0
2022-01-31 14:00:00,161.74,161.74,161.28,161.4,6883.0,151.7922,151.7922,151.3605,151.4731,6883.0
2022-01-31 14:05:00,161.37,161.91,161.37,161.63,11267.0,151.445,151.9518,151.445,151.689,11267.0
2022-01-31 14:10:00,161.62,161.83,161.55,161.58,6792.0,151.6796,151.8767,151.6139,151.6421,6792.0
2022-01-31 14:15:00,161.61,161.67,161.5,161.59,8182.0,151.6702,151.7265,151.567,151.6514,8182.0
2022-01-31 14:20:00,161.58,161.77,161.35,161.77,11973.0,151.6421,151.8204,151.4262,151.8204,11973.0
2022-01-31 14:25:00,161.71,161.97,161.71,161.96,13958.0,151.7641,152.0081,151.7641,151.9987,13958.0
2022-01-31 14:30:00,161.97,162.16,161.94,162.11,26818.0,152.0081,152.1864,151.9799,152.1395,26818.0
2022-01-31 14:35:00,162.15,162.18,161.9,162.04,17154.0,152.177,152.2052,151.9424,152.0738,17154.0
2022-01-31 14:40:00,162.08,162.51,162.06,162.5,14299.0,152.1113,152.5149,152.0925,152.5055,14299.0
2022-01-31 14:45:00,162.5,162.55,162.13,162.51,24289.0,152.5055,152.5524,152.1582,152.5149,24289.0
2022-01-31 14:50:00,162.53,162.65,162.43,162.59,13682.0,152.5336,152.6463,152.4398,152.5899,13682.0
2022-01-31 14:55:00,162.62,162.77,162.61,162.72,14547.0,152.6181,152.7589,152.6087,152.7119,14547.0
2022-01-31 15:00:00,162.74,162.97,162.65,162.91,24534.0,152.7307,152.9466,152.6463,152.8903,24534.0
2022-01-31 15:05:00,162.88,162.92,162.52,162.52,12855.0,152.8621,152.8996,152.5243,152.5243,12855.0
2022-01-31 15:10:00,162.58,162.61,161.75,161.84,18112.0,152.5806,152.6087,151.8016,151.8861,18112.0
2022-01-31 15:15:00,161.8,162.06,161.55,161.66,14752.0,151.8485,152.0925,151.6139,151.7171,14752.0
2022-01-31 15:20:00,161.74,162.37,161.71,162.34,14216.0,151.7922,152.3835,151.7641,152.3553,14216.0
2022-01-31 15:25:00,162.36,162.49,162.02,162.16,27904.0,152.3741,152.4961,152.055,152.1864,27904.0
2022-01-31 15:30:00,162.15,162.95,161.98,162.91,26719.0,152.177,152.9278,152.0175,152.8903,26719.0
2022-01-31 15:35:00,162.92,162.93,162.37,162.47,48703.0,152.8996,152.909,152.3835,152.4773,48703.0
2022-01-31 15:40:00,162.46,162.87,162.35,162.81,35925.0,152.4679,152.8527,152.3647,152.7964,35925.0
2022-01-31 15:45:00,162.81,163.25,162.66,163.25,48722.0,152.7964,153.2094,152.6556,153.2094,48722.0
2022-01-31 15:50:00,163.27,164.16,163.27,163.9,107378.0,153.2281,154.0634,153.2281,153.8194,107378.0
2022-01-31 15:55:00,163.93,164.23,163.65,163.97,238051.0,153.8475,154.1291,153.5848,153.8851,238051.0
2022-02-01 09:30:00,164.1,164.56,162.59,162.68,51753.0,154.0071,154.4388,152.5899,152.6744,51753.0
2022-02-01 09:35:00,162.73,163.13,162.32,162.38,18510.0,152.7213,153.0967,152.3366,152.3929,18510.0
2022-02-01 09:40:00,162.38,162.81,161.76,162.49,19438.0,152.3929,152.7964,151.811,152.4961,19438.0
2022-02-01 09:45:00,162.6,162.89,162.14,162.43,13767.0,152.5993,152.8715,152.1676,152.4398,13767.0
2022-02-01 09:50:00,162.5,162.83,162.17,162.17,13190.0,152.5055,152.8152,152.1958,152.1958,13190.0
2022-02-01 09:55:00,162.35,162.71,161.98,162.64,11994.0,152.3647,152.7026,152.0175,152.6369,11994.0
2022-02-01 10:00:00,162.75,162.75,161.28,161.35,18610.0,152.7401,152.7401,151.3605,151.4262,18610.0
2022-02-01 10:05:00,161.46,161.81,161.05,161.81,11545.0,151.5294,151.8579,151.1447,151.8579,11545.0
2022-02-01 10:10:00,162.04,162.37,161.62,162.37,8354.0,152.0738,152.3835,151.6796,152.3835,8354.0
2022-02-01 10:15:00,162.33,162.68,161.82,162.44,11191.0,152.3459,152.6744,151.8673,152.4492,11191.0
2022-02-01 10:20:00,162.42,162.92,162.42,162.92,8389.0,152.4304,152.8996,152.4304,152.8996,8389.0
2022-02-01 10:25:00,162.96,163.16,162.49,162.49,11289.0,152.9372,153.1249,152.4961,152.4961,11289.0
2022-02-01 10:30:00,162.6,163.04,162.51,162.66,13746.0,152.5993,153.0123,152.5149,152.6556,13746.0
2022-02-01 10:35:00,162.71,162.99,162.38,162.68,8478.0,152.7026,152.9653,152.3929,152.6744,8478.0
2022-02-01 10:40:00,162.87,162.93,161.83,161.99,6242.0,152.8527,152.909,151.8767,152.0268,6242.0
2022-02-01 10:45:00,161.96,162.14,161.81,161.99,9494.0,151.9987,152.1676,151.8579,152.0268,9494.0
2022-02-01 10:50:00,161.97,162.54,161.93,162.48,12153.0,152.0081,152.543,151.9705,152.4867,12153.0
2022-02-01 10:55:00,162.53,163.0,162.46,162.79,37527.0,152.5336,152.9747,152.4679,152.7776,37527.0
2022-02-01 11:00:00,162.9,163.0,162.75,162.92,35953.0,152.8809,152.9747,152.7401,152.8996,35953.0
2022-02-01 11:05:00,162.99,163.44,162.81,162.94,51549.0,152.9653,153.3877,152.7964,152.9184,51549.0
2022-02-01 11:10:00,162.91,163.98,162.77,163.94,37029.0,152.8903,153.8945,152.7589,153.8569,37029.0
2022-02-01 11:15:00,163.99,164.0,163.52,163.56,6454.0,153.9038,153.9132,153.4627,153.5003,6454.0
2022-02-01 11:20:00,163.7,163.79,163.15,163.23,7124.0,153.6317,153.7161,153.1155,153.1906,7124.0
2022-02-01 11:25:00,163.27,163.52,163.26,163.29,8067.0,153.2281,153.4627,153.2187,153.2469,8067.0
2022-02-01 11:30:00,163.25,163.77,162.89,163.59,11988.0,153.2094,153.6974,152.8715,153.5284,11988.0
2022-02-01 11:35:00,163.62,163.62,163.18,163.28,15189.0,153.5566,153.5566,153.1437,153.2375,15189.0
2022-02-01 11:40:00,163.35,163.47,163.1,163.24,7821.0,153.3032,153.4158,153.0686,153.2,7821.0
2022-02-01 11:45:00,163.29,163.71,163.28,163.58,12239.0,153.2469,153.6411,153.2375,153.5191,12239.0
2022-02-01 11:50:00,163.53,164.0,163.43,163.87,10797.0,153.4721,153.9132,153.3783,153.7912,10797.0
2022-02-01 11:55:00,163.8,164.21,163.65,163.84,8970.0,153.7255,154.1103,153.5848,153.7631,8970.0
2022-02-01 12:00:00,163.86,163.91,163.48,163.48,5872.0,153.7818,153.8288,153.4252,153.4252,5872.0
2022-02-01 12:05:00,163.55,163.58,163.34,163.44,6716.0,153.4909,153.5191,153.2938,153.3877,6716.0
2022-02-01 12:10:00,163.41,163.42,162.92,163.0,10860.0,153.3595,153.3689,152.8996,152.9747,10860.0
2022-02-01 12:15:00,163.05,163.27,162.92,163.27,6009.0,153.0217,153.2281,152.8996,153.2281,6009.0
2022-02-01 12:20:00,163.26,163.49,163.17,163.36,5895.0,153.2187,153.4346,153.1343,153.3126,5895.0
2022-02-01 12:25:00,163.41,163.41,162.97,163.31,5782.0,153.3595,153.3595,152.9466,153.2657,5782.0
2022-02-01 12:30:00,163.26,163.32,162.77,162.98,10003.0,153.2187,153.275,152.7589,152.956,10003.0
2022-02-01 12:35:00,163.11,163.34,163.02,163.2,4650.0,153.078,153.2938,152.9935,153.1624,4650.0
2022-02-01 12:40:00,163.24,163.4,163.14,163.27,6873.0,153.2,153.3501,153.1061,153.2281,6873.0
2022-02-01 12:45:00,163.34,163.53,163.26,163.47,18398.0,153.2938,153.4721,153.2187,153.4158,18398.0
2022-02-01 12:50:00,163.42,163.64,163.33,163.48,4461.0,153.3689,153.5754,153.2844,153.4252,4461.0
2022-02-01 12:55:00,163.49,163.9,163.46,163.9,8187.0,153.4346,153.8194,153.4064,153.8194,8187.0
2022-02-01 13:00:00,163.91,163.91,163.46,163.54,9440.0,153.8288,153.8288,153.4064,153.4815,9440.0
2022-02-01 13:05:00,163.52,163.63,163.43,163.52,6100.0,153.4627,153.566,153.3783,153.4627,6100.0
2022-02-01 13:10:00,163.61,163.83,163.6,163.68,10545.0,153.5472,153.7537,153.5378,153.6129,10545.0
2022-02-01 13:15:00,163.62,163.74,163.53,163.67,7366.0,153.5566,153.6692,153.4721,153.6035,7366.0
2022-02-01 13:20:00,163.66,163.71,163.6,163.71,5425.0,153.5941,153.6411,153.5378,153.6411,5425.0
2022-02-01 13:25:00,163.71,164.0,163.67,163.92,7629.0,153.6411,153.9132,153.6035,153.8381,7629.0
2022-02-01 13:30:00,163.89,164.04,163.76,163.81,5459.0,153.81,153.9508,153.688,153.7349,5459.0
2022-02-01 13:35:00,163.8,163.87,163.37,163.87,5989.0,153.7255,153.7912,153.322,153.7912,5989.0
2022-02-01 13:40:00,163.97,164.04,163.8,163.99,7696.0,153.8851,153.9508,153.7255,153.9038,7696.0
2022-02-01 13:45:00,163.95,164.07,163.76,163.84,5138.0,153.8663,153.9789,153.688,153.7631,5138.0
2022-02-01 13:50:00,163.83,163.86,163.63,163.82,4200.0,153.7537,153.7818,153.566,153.7443,4200.0
2022-02-01 13:55:00,163.8,163.8,163.47,163.77,4529.0,153.7255,153.7255,153.4158,153.6974,4529.0
2022-02-01 14:00:00,163.84,163.99,163.69,163.86,5736.0,153.7631,153.9038,153.6223,153.7818,5736.0
2022-02-01 14:05:00,163.86,163.97,163.75,163.97,5020.0,153.7818,153.8851,153.6786,153.8851,5020.0
2022-02-01 14:10:00,163.95,164.1,163.62,163.8,10377.0,153.8663,154.0071,153.5566,153.7255,10377.0
2022-02-01 14:15:00,163.81,163.98,163.59,163.68,9362.0,153.7349,153.8945,153.5284,153.6129,9362.0
2022-02-01 14:20:00,163.63,163.63,163.1,163.39,10283.0,153.566,153.566,153.0686,153.3407,10283.0
2022-02-01 14:25:00,163.36,163.48,163.19,163.47,6159.0,153.3126,153.4252,153.153,153.4158,6159.0
2022-02-01 14:30:00,163.63,163.72,163.52,163.66,8900.0,153.566,153.6504,153.4627,153.5941,8900.0
2022-02-01 14:35:00,163.6,163.69,163.35,163.6,9833.0,153.5378,153.6223,153.3032,153.5378,9833.0
2022-02-01 14:40:00,163.57,163.86,163.48,163.74,9568.0,153.5097,153.7818,153.4252,153.6692,9568.0
2022-02-01 14:45:00,163.73,163.94,163.68,163.8,7725.0,153.6598,153.8569,153.6129,153.7255,7725.0
2022-02-01 14:50:00,163.8,163.8,163.56,163.71,8821.0,153.7255,153.7255,153.5003,153.6411,8821.0
2022-02-01 14:55:00,163.74,163.83,163.48,163.62,8039.0,153.6692,153.7537,153.4252,153.5566,8039.0
2022-02-01 15:00:00,163.62,164.22,163.52,164.22,16937.0,153.5566,154.1197,153.4627,154.1197,16937.0
2022-02-01 15:05:00,164.2,164.31,164.02,164.21,11788.0,154.1009,154.2042,153.932,154.1103,11788.0
2022-02-01 15:10:00,164.22,164.24,163.73,164.24,30941.0,154.1197,154.1385,153.6598,154.1385,30941.0
2022-02-01 15:15:00,164.2,164.28,164.0,164.26,7937.0,154.1009,154.176,153.9132,154.1572,7937.0
2022-02-01 15:20:00,164.32,164.58,164.24,164.58,12667.0,154.2135,154.4576,154.1385,154.4576,12667.0
2022-02-01 15:25:00,164.58,164.72,164.4,164.68,11337.0,154.4576,154.5889,154.2886,154.5514,11337.0
2022-02-01 15:30:00,164.69,164.92,164.68,164.92,15993.0,154.5608,154.7766,154.5514,154.7766,15993.0
2022-02-01 15:35:00,164.9,164.95,164.37,164.38,14185.0,154.7579,154.8048,154.2605,154.2699,14185.0
2022-02-01 15:40:00,164.45,164.97,164.39,164.9,20464.0,154.3355,154.8236,154.2792,154.7579,20464.0
2022-02-01 15:45:00,164.9,165.03,164.67,164.94,43163.0,154.7579,154.8799,154.542,154.7954,43163.0
2022-02-01 15:50:00,164.99,165.36,164.61,165.3,99577.0,154.8423,155.1896,154.4857,155.1333,99577.0
2022-02-01 15:55:00,165.28,165.5,165.01,165.37,293888.0,155.1145,155.321,154.8611,155.199,293888.0
2022-02-02 09:30:00,165.43,166.6,164.9,166.52,63954.0,155.2553,156.3533,154.7579,156.2782,63954.0
2022-02-02 09:35:00,166.61,167.5,166.43,167.12,15597.0,156.3627,157.198,156.1938,156.8413,15597.0
2022-02-02 09:40:00,167.37,167.37,165.76,165.94,19038.0,157.076,157.076,155.565,155.7339,19038.0
2022-02-02 09:45:00,165.94,166.02,165.3,165.5,36111.0,155.7339,155.809,155.1333,155.321,36111.0
2022-02-02 09:50:00,165.45,166.6,165.45,166.36,21056.0,155.274,156.3533,155.274,156.1281,21056.0
2022-02-02 09:55:00,166.48,166.63,165.85,166.19,10469.0,156.2407,156.3815,155.6494,155.9685,10469.0
2022-02-02 10:00:00,166.24,166.88,166.16,166.6,16201.0,156.0155,156.6161,155.9404,156.3533,16201.0
2022-02-02 10:05:00,166.71,167.26,166.48,167.22,13208.0,156.4565,156.9727,156.2407,156.9352,13208.0
2022-02-02 10:10:00,167.13,167.15,165.78,165.94,13756.0,156.8507,156.8695,155.5837,155.7339,13756.0
2022-02-02 10:15:00,166.04,166.25,165.8,166.16,11088.0,155.8278,156.0248,155.6025,155.9404,11088.0
2022-02-02 10:20:00,166.26,166.28,165.53,165.68,9241.0,156.0342,156.053,155.3491,155.4899,9241.0
2022-02-02 10:25:00,165.68,166.22,165.45,166.15,29954.0,155.4899,155.9967,155.274,155.931,29954.0
2022-02-02 10:30:00,166.06,166.35,165.94,166.02,7488.0,155.8465,156.1187,155.7339,155.809,7488.0
2022-02-02 10:35:00,165.8,166.33,165.56,166.25,6427.0,155.6025,156.0999,155.3773,156.0248,6427.0
2022-02-02 10:40:00,166.36,166.8,165.86,166.75,6812.0,156.1281,156.541,155.6588,156.4941,6812.0
2022-02-02 10:45:00,166.82,166.94,166.26,166.71,8507.0,156.5598,156.6724,156.0342,156.4565,8507.0
2022-02-02 10:50:00,166.63,166.92,166.18,166.4,9030.0,156.3815,156.6536,155.9591,156.1656,9030.0
2022-02-02 10:55:00,166.47,166.71,166.35,166.64,6564.0,156.2313,156.4565,156.1187,156.3909,6564.0
2022-02-02 11:00:00,166.71,166.76,165.91,166.19,4129.0,156.4565,156.5035,155.7057,155.9685,4129.0
2022-02-02 11:05:00,166.09,166.36,165.86,166.06,7564.0,155.8747,156.1281,155.6588,155.8465,7564.0
2022-02-02 11:10:00,166.14,166.21,165.62,165.69,19037.0,155.9216,155.9873,155.4336,155.4993,19037.0
2022-02-02 11:15:00,165.74,166.22,165.62,166.22,8749.0,155.5462,155.9967,155.4336,155.9967,8749.0
2022-02-02 11:20:00,166.31,166.58,166.09,166.4,8222.0,156.0811,156.3345,155.8747,156.1656,8222.0
2022-02-02 11:25:00,166.41,166.83,166.36,166.45,7194.0,156.175,156.5692,156.1281,156.2125,7194.0
2022-02-02 11:30:00,166.42,166.42,165.91,166.0,13458.0,156.1844,156.1844,155.7057,155.7902,13458.0
2022-02-02 11:35:00,165.98,166.22,165.71,165.8,6220.0,155.7714,155.9967,155.5181,155.6025,6220.0
2022-02-02 11:40:00,165.87,166.35,165.84,166.35,7186.0,155.6682,156.1187,155.6401,156.1187,7186.0
2022-02-02 11:45:00,166.34,166.77,166.25,166.46,5500.0,156.1093,156.5129,156.0248,156.2219,5500.0
2022-02-02 11:50:00,166.22,166.89,166.22,166.76,7367.0,155.9967,156.6255,155.9967,156.5035,7367.0
2022-02-02 11:55:00,166.71,166.81,166.54,166.78,8847.0,156.4565,156.5504,156.297,156.5222,8847.0
2022-02-02 12:00:00,166.8,166.84,166.62,166.81,5410.0,156.541,156.5786,156.3721,156.5504,5410.0
2022-02-02 12:05:00,166.98,167.3,166.87,167.27,6505.0,156.7099,157.0103,156.6067,156.9821,6505.0
2022-02-02 12:10:00,167.29,167.5,167.08,167.38,9930.0,157.0009,157.198,156.8038,157.0853,9930.0
2022-02-02 12:15:00,167.45,167.49,166.86,167.03,8660.0,157.151,157.1886,156.5973,156.7569,8660.0
2022-02-02 12:20:00,167.02,167.15,166.92,166.96,5166.0,156.7475,156.8695,156.6536,156.6912,5166.0
2022-02-02 12:25:00,166.86,167.11,166.78,166.91,5564.0,156.5973,156.8319,156.5222,156.6442,5564.0
2022-02-02 12:30:00,166.78,167.11,166.72,166.96,4642.0,156.5222,156.8319,156.4659,156.6912,4642.0
2022-02-02 12:35:00,166.91,167.21,166.81,167.16,6772.0,156.6442,156.9258,156.5504,156.8789,6772.0
2022-02-02 12:40:00,167.15,167.56,167.06,167.54,8310.0,156.8695,157.2543,156.785,157.2355,8310.0
2022-02-02 12:45:00,167.56,167.94,167.53,167.78,11726.0,157.2543,157.6109,157.2261,157.4607,11726.0
2022-02-02 12:50:00,167.73,167.86,167.58,167.86,7129.0,157.4138,157.5358,157.273,157.5358,7129.0
2022-02-02 12:55:00,167.84,167.99,167.64,167.99,7657.0,157.517,157.6578,157.3293,157.6578,7657.0
2022-02-02 13:00:00,167.96,167.96,167.43,167.47,6774.0,157.6297,157.6297,157.1323,157.1698,6774.0
2022-02-02 13:05:00,167.52,167.75,167.41,167.54,7157.0,157.2167,157.4326,157.1135,157.2355,7157.0
2022-02-02 13:10:00,167.54,167.81,167.37,167.78,9504.0,157.2355,157.4889,157.076,157.4607,9504.0
2022-02-02 13:15:00,167.82,168.08,167.82,167.92,9468.0,157.4983,157.7423,157.4983,157.5921,9468.0
2022-02-02 13:20:00,167.96,168.1,167.61,167.71,17878.0,157.6297,157.7611,157.3012,157.395,17878.0
2022-02-02 13:25:00,167.71,167.75,167.49,167.72,8419.0,157.395,157.4326,157.1886,157.4044,8419.0
2022-02-02 13:30:00,167.63,167.88,167.63,167.84,5149.0,157.32,157.5546,157.32,157.517,5149.0
2022-02-02 13:35:00,167.84,168.09,167.8,168.05,17451.0,157.517,157.7517,157.4795,157.7141,17451.0
2022-02-02 13:40:00,168.07,168.23,167.95,168.08,12233.0,157.7329,157.8831,157.6203,157.7423,12233.0
2022-02-02 13:45:00,168.08,168.11,167.74,167.75,16718.0,157.7423,157.7704,157.4232,157.4326,16718.0
2022-02-02 13:50:00,167.85,167.97,167.73,167.89,9909.0,157.5264,157.639,157.4138,157.564,9909.0
2022-02-02 13:55:00,167.95,168.06,167.76,167.96,5864.0,157.6203,157.7235,157.442,157.6297,5864.0
2022-02-02 14:00:00,167.9,168.18,167.9,168.09,8429.0,157.5734,157.8361,157.5734,157.7517,8429.0
2022-02-02 14:05:00,168.02,168.14,167.75,167.92,9932.0,157.686,157.7986,157.4326,157.5921,9932.0
2022-02-02 14:10:00,167.99,168.13,167.49,167.56,7874.0,157.6578,157.7892,157.1886,157.2543,7874.0
2022-02-02 14:15:00,167.58,167.78,167.31,167.74,4887.0,157.273,157.4607,157.0196,157.4232,4887.0
2022-02-02 14:20:00,167.73,167.74,167.27,167.33,8901.0,157.4138,157.4232,156.9821,157.0384,8901.0
2022-02-02 14:25:00,167.28,167.55,167.12,167.47,7190.0,156.9915,157.2449,156.8413,157.1698,7190.0
2022-02-02 14:30:00,167.55,168.09,167.49,168.09,10612.0,157.2449,157.7517,157.1886,157.7517,10612.0
2022-02-02 14:35:00,168.03,168.1,167.84,167.96,6769.0,157.6954,157.7611,157.517,157.6297,6769.0
2022-02-02 14:40:00,168.02,168.27,168.02,168.2,8852.0,157.686,157.9206,157.686,157.8549,8852.0
2022-02-02 14:45:00,168.3,168.42,168.1,168.3,8377.0,157.9488,158.0614,157.7611,157.9488,8377.0
2022-02-02 14:50:00,168.34,168.62,168.28,168.55,10415.0,157.9863,158.2491,157.93,158.1834,10415.0
2022-02-02 14:55:00,168.55,168.55,168.27,168.33,12971.0,158.1834,158.1834,157.9206,157.9769,12971.0
2022-02-02 15:00:00,168.37,168.72,168.0,168.69,20697.0,158.0144,158.3429,157.6672,158.3148,20697.0
2022-02-02 15:05:00,168.64,168.7,168.42,168.52,13221.0,158.2678,158.3242,158.0614,158.1552,13221.0
2022-02-02 15:10:00,168.49,168.68,168.35,168.51,15691.0,158.1271,158.3054,157.9957,158.1458,15691.0
2022-02-02 15:15:00,168.52,168.91,168.46,168.82,23212.0,158.1552,158.5212,158.0989,158.4368,23212.0
2022-02-02 15:20:00,168.85,168.98,168.67,168.77,15493.0,158.4649,158.5869,158.296,158.3898,15493.0
2022-02-02 15:25:00,168.78,168.88,168.36,168.65,26106.0,158.3992,158.4931,158.0051,158.2772,26106.0
2022-02-02 15:30:00,168.69,168.97,168.58,168.96,31884.0,158.3148,158.5775,158.2115,158.5682,31884.0
2022-02-02 15:35:00,168.98,169.06,168.65,168.83,21352.0,158.5869,158.662,158.2772,158.4462,21352.0
2022-02-02 15:40:00,168.84,168.91,168.7,168.83,30890.0,158.4555,158.5212,158.3242,158.4462,30890.0
2022-02-02 15:45:00,168.87,169.18,168.77,168.95,33581.0,158.4837,158.7746,158.3898,158.5588,33581.0
2022-02-02 15:50:00,169.0,169.31,168.73,169.12,94292.0,158.6057,158.8966,158.3523,158.7183,94292.0
2022-02-02 15:55:00,169.13,169.43,168.63,168.93,290412.0,158.7277,159.0093,158.2585,158.54,290412.0
2022-02-03 09:30:00,165.64,167.0,165.24,165.97,43657.0,155.4524,156.7287,155.077,155.7621,43657.0
2022-02-03 09:35:00,166.27,167.58,166.2,167.38,17372.0,156.0436,157.273,155.9779,157.0853,17372.0
2022-02-03 09:40:00,167.33,167.62,166.85,166.94,7236.0,157.0384,157.3106,156.5879,156.6724,7236.0
2022-02-03 09:45:00,166.9,166.91,166.2,166.71,8291.0,156.6349,156.6442,155.9779,156.4565,8291.0
2022-02-03 09:50:00,166.57,166.94,166.27,166.45,13984.0,156.3252,156.6724,156.0436,156.2125,13984.0
2022-02-03 09:55:00,166.47,166.88,166.39,166.4,8756.0,156.2313,156.6161,156.1562,156.1656,8756.0
2022-02-03 10:00:00,166.24,166.4,165.67,166.0,5000.0,156.0155,156.1656,155.4805,155.7902,5000.0
2022-02-03 10:05:00,166.15,166.59,166.06,166.36,6928.0,155.931,156.3439,155.8465,156.1281,6928.0
2022-02-03 10:10:00,166.37,166.47,165.83,166.44,22546.0,156.1375,156.2313,155.6307,156.2032,22546.0
2022-02-03 10:15:00,166.59,166.84,166.51,166.78,9727.0,156.3439,156.5786,156.2688,156.5222,9727.0
2022-02-03 10:20:00,166.91,167.16,166.54,166.54,4456.0,156.6442,156.8789,156.297,156.297,4456.0
2022-02-03 10:25:00,166.52,166.81,166.43,166.81,3131.0,156.2782,156.5504,156.1938,156.5504,3131.0
2022-02-03 10:30:00,166.95,167.06,166.12,166.28,5973.0,156.6818,156.785,155.9028,156.053,5973.0
2022-02-03 10:35:00,166.21,166.49,165.96,166.47,13710.0,155.9873,156.2501,155.7527,156.2313,13710.0
2022-02-03 10:40:00,166.5,166.75,166.37,166.7,8982.0,156.2595,156.4941,156.1375,156.4472,8982.0
2022-02-03 10:45:00,166.74,166.82,166.2,166.28,9354.0,156.4847,156.5598,155.9779,156.053,9354.0
2022-02-03 10:50:00,166.43,166.54,166.25,166.4,5850.0,156.1938,156.297,156.0248,156.1656,5850.0
2022-02-03 10:55:00,166.43,166.51,166.07,166.15,8992.0,156.1938,156.2688,155.8559,155.931,8992.0
2022-02-03 11:00:00,166.2,166.2,165.35,165.72,16179.0,155.9779,155.9779,155.1802,155.5274,16179.0
2022-02-03 11:05:00,165.76,165.9,165.23,165.54,42424.0,155.565,155.6964,155.0676,155.3585,42424.0
2022-02-03 11:10:00,165.34,166.23,165.17,166.23,18240.0,155.1708,156.0061,155.0113,156.0061,18240.0
2022-02-03 11:15:00,166.28,166.39,165.92,166.29,11453.0,156.053,156.1562,155.7151,156.0624,11453.0
2022-02-03 11:20:00,166.36,166.36,165.29,165.36,7612.0,156.1281,156.1281,155.1239,155.1896,7612.0
2022-02-03 11:25:00,165.37,165.5,165.12,165.18,9701.0,155.199,155.321,154.9643,155.0206,9701.0
2022-02-03 11:30:00,165.16,165.28,164.56,164.61,17650.0,155.0019,155.1145,154.4388,154.4857,17650.0
2022-02-03 11:35:00,164.56,164.85,164.42,164.5,21036.0,154.4388,154.7109,154.3074,154.3825,21036.0
2022-02-03 11:40:00,164.47,164.47,163.98,164.0,21681.0,154.3543,154.3543,153.8945,153.9132,21681.0
2022-02-03 11:45:00,163.96,164.38,163.86,164.07,16879.0,153.8757,154.2699,153.7818,153.9789,16879.0
2022-02-03 11:50:00,164.03,164.39,163.89,164.0,8761.0,153.9414,154.2792,153.81,153.9132,8761.0
2022-02-03 11:55:00,164.03,164.14,163.44,163.44,23960.0,153.9414,154.0446,153.3877,153.3877,23960.0
2022-02-03 12:00:00,163.41,163.6,163.09,163.14,18361.0,153.3595,153.5378,153.0592,153.1061,18361.0
2022-02-03 12:05:00,163.16,163.33,162.89,163.27,23006.0,153.1249,153.2844,152.8715,153.2281,23006.0
2022-02-03 12:10:00,163.14,163.52,163.0,163.44,9695.0,153.1061,153.4627,152.9747,153.3877,9695.0
2022-02-03 12:15:00,163.41,163.41,162.61,162.7,13137.0,153.3595,153.3595,152.6087,152.6932,13137.0
2022-02-03 12:20:00,162.68,163.39,162.63,163.37,11556.0,152.6744,153.3407,152.6275,153.322,11556.0
2022-02-03 12:25:00,163.38,163.62,163.38,163.58,6803.0,153.3314,153.5566,153.3314,153.5191,6803.0
2022-02-03 12:30:00,163.64,163.68,163.28,163.53,5790.0,153.5754,153.6129,153.2375,153.4721,5790.0
2022-02-03 12:35:00,163.59,163.96,163.59,163.8,8974.0,153.5284,153.8757,153.5284,153.7255,8974.0
2022-02-03 12:40:00,163.9,163.94,163.38,163.38,8599.0,153.8194,153.8569,153.3314,153.3314,8599.0
2022-02-03 12:45:00,163.37,163.54,163.24,163.4,8748.0,153.322,153.4815,153.2,153.3501,8748.0
2022-02-03 12:50:00,163.53,163.67,163.33,163.47,6076.0,153.4721,153.6035,153.2844,153.4158,6076.0
2022-02-03 12:55:00,163.47,163.86,163.4,163.82,6431.0,153.4158,153.7818,153.3501,153.7443,6431.0
2022-02-03 13:00:00,163.78,163.8,163.45,163.47,12278.0,153.7068,153.7255,153.3971,153.4158,12278.0
2022-02-03 13:05:00,163.42,163.96,163.42,163.72,8295.0,153.3689,153.8757,153.3689,153.6504,8295.0
2022-02-03 13:10:00,163.46,163.9,163.36,163.9,8731.0,153.4064,153.8194,153.3126,153.8194,8731.0
2022-02-03 13:15:00,163.9,163.98,163.65,163.85,8422.0,153.8194,153.8945,153.5848,153.7724,8422.0
2022-02-03 13:20:00,163.83,164.27,163.78,164.14,9875.0,153.7537,154.1666,153.7068,154.0446,9875.0
2022-02-03 13:25:00,164.16,164.18,163.94,164.0,11604.0,154.0634,154.0822,153.8569,153.9132,11604.0
2022-02-03 13:30:00,164.03,164.43,164.0,164.16,8406.0,153.9414,154.3168,153.9132,154.0634,8406.0
2022-02-03 13:35:00,164.08,164.16,163.59,163.7,9799.0,153.9883,154.0634,153.5284,153.6317,9799.0
2022-02-03 13:40:00,163.74,163.96,163.63,163.79,6452.0,153.6692,153.8757,153.566,153.7161,6452.0
2022-02-03 13:45:00,163.84,164.04,163.8,163.97,5641.0,153.7631,153.9508,153.7255,153.8851,5641.0
2022-02-03 13:50:00,163.88,163.95,163.57,163.68,7004.0,153.8006,153.8663,153.5097,153.6129,7004.0
2022-02-03 13:55:00,163.66,163.89,163.6,163.72,7516.0,153.5941,153.81,153.5378,153.6504,7516.0
2022-02-03 14:00:00,163.73,164.31,163.69,164.1,10761.0,153.6598,154.2042,153.6223,154.0071,10761.0
2022-02-03 14:05:00,164.14,164.24,163.91,163.94,14413.0,154.0446,154.1385,153.8288,153.8569,14413.0
2022-02-03 14:10:00,163.92,163.92,163.52,163.61,10070.0,153.8381,153.8381,153.4627,153.5472,10070.0
2022-02-03 14:15:00,163.62,163.79,163.54,163.58,7403.0,153.5566,153.7161,153.4815,153.5191,7403.0
2022-02-03 14:20:00,163.51,163.61,163.37,163.52,10550.0,153.4534,153.5472,153.322,153.4627,10550.0
2022-02-03 14:25:00,163.53,163.67,163.37,163.48,16066.0,153.4721,153.6035,153.322,153.4252,16066.0
2022-02-03 14:30:00,163.48,163.7,163.34,163.58,13273.0,153.4252,153.6317,153.2938,153.5191,13273.0
2022-02-03 14:35:00,163.56,163.68,163.17,163.27,14826.0,153.5003,153.6129,153.1343,153.2281,14826.0
2022-02-03 14:40:00,163.21,163.27,163.0,163.01,13452.0,153.1718,153.2281,152.9747,152.9841,13452.0
2022-02-03 14:45:00,163.01,163.25,162.83,163.18,17394.0,152.9841,153.2094,152.8152,153.1437,17394.0
2022-02-03 14:50:00,163.19,163.35,162.99,163.32,17069.0,153.153,153.3032,152.9653,153.275,17069.0
2022-02-03 14:55:00,163.24,163.52,163.23,163.34,18367.0,153.2,153.4627,153.1906,153.2938,18367.0
2022-02-03 15:00:00,163.36,163.52,163.15,163.3,11501.0,153.3126,153.4627,153.1155,153.2563,11501.0
2022-02-03 15:05:00,163.31,163.59,163.27,163.33,16629.0,153.2657,153.5284,153.2281,153.2844,16629.0
2022-02-03 15:10:00,163.35,163.83,163.3,163.78,20426.0,153.3032,153.7537,153.2563,153.7068,20426.0
2022-02-03 15:15:00,163.79,163.97,163.67,163.97,18263.0,153.7161,153.8851,153.6035,153.8851,18263.0
2022-02-03 15:20:00,163.86,164.14,163.81,163.85,22762.0,153.7818,154.0446,153.7349,153.7724,22762.0
2022-02-03 15:25:00,163.83,163.83,163.42,163.56,16561.0,153.7537,153.7537,153.3689,153.5003,16561.0
2022-02-03 15:30:00,163.48,163.5,162.87,162.88,32851.0,153.4252,153.444,152.8527,152.8621,32851.0
2022-02-03 15:35:00,162.84,163.18,162.78,162.96,29821.0,152.8246,153.1437,152.7683,152.9372,29821.0
2022-02-03 15:40:00,162.97,163.13,162.83,162.97,32217.0,152.9466,153.0967,152.8152,152.9466,32217.0
2022-02-03 15:45:00,162.95,162.96,162.57,162.63,45963.0,152.9278,152.9372,152.5712,152.6275,45963.0
2022-02-03 15:50:00,162.52,162.62,161.57,161.92,142389.0,152.5243,152.6181,151.6327,151.9612,142389.0
2022-02-03 15:55:00,161.77,162.37,161.73,162.12,280457.0,151.8204,152.3835,151.7828,152.1489,280457.0
2022-02-04 09:30:00,160.15,161.11,159.19,159.32,65943.0,150.3,151.201,149.3991,149.5211,65943.0
2022-02-04 09:35:00,159.43,159.59,159.14,159.25,15802.0,149.6243,149.7745,149.3521,149.4554,15802.0
2022-02-04 09:40:00,159.34,160.7,159.34,160.03,11036.0,149.5398,150.8162,149.5398,150.1874,11036.0
2022-02-04 09:45:00,160.3,160.35,159.47,159.57,12688.0,150.4408,150.4877,149.6618,149.7557,12688.0
2022-02-04 09:50:00,159.58,159.84,159.28,159.49,12976.0,149.7651,150.0091,149.4835,149.6806,12976.0
2022-02-04 09:55:00,159.57,160.07,159.34,159.77,37481.0,149.7557,150.2249,149.5398,149.9434,37481.0
2022-02-04 10:00:00,159.84,160.21,159.29,159.64,17897.0,150.0091,150.3563,149.4929,149.8214,17897.0
2022-02-04 10:05:00,159.53,159.77,159.13,159.13,32794.0,149.7181,149.9434,149.3428,149.3428,32794.0
2022-02-04 10:10:00,159.07,159.89,158.63,159.79,17819.0,149.2864,150.056,148.8735,149.9622,17819.0
2022-02-04 10:15:00,159.85,160.53,159.85,160.21,12874.0,150.0185,150.6566,150.0185,150.3563,12874.0
2022-02-04 10:20:00,160.16,160.5,159.76,159.79,12391.0,150.3094,150.6285,149.934,149.9622,12391.0
2022-02-04 10:25:00,159.82,160.29,159.15,159.15,36603.0,149.9903,150.4314,149.3615,149.3615,36603.0
2022-02-04 10:30:00,159.2,159.44,159.09,159.29,38006.0,149.4084,149.6337,149.3052,149.4929,38006.0
2022-02-04 10:35:00,159.19,159.26,158.6,158.87,15882.0,149.3991,149.4648,148.8453,149.0987,15882.0
2022-02-04 10:40:00,158.85,158.94,158.45,158.53,13713.0,149.08,149.1644,148.7046,148.7797,13713.0
2022-02-04 10:45:00,158.58,158.58,157.62,157.97,15665.0,148.8266,148.8266,147.9256,148.2541,15665.0
2022-02-04 10:50:00,157.9,157.98,157.39,157.79,97924.0,148.1884,148.2635,147.7098,148.0852,97924.0
2022-02-04 10:55:00,157.79,157.9,157.28,157.65,27406.0,148.0852,148.1884,147.6065,147.9538,27406.0
2022-02-04 11:00:00,157.46,157.92,157.31,157.5,31385.0,147.7755,148.2072,147.6347,147.813,31385.0
2022-02-04 11:05:00,157.49,157.71,157.08,157.39,20669.0,147.8036,148.0101,147.4188,147.7098,20669.0
2022-02-04 11:10:00,157.39,157.48,157.05,157.3,42283.0,147.7098,147.7942,147.3907,147.6253,42283.0
2022-02-04 11:15:00,157.3,157.47,156.92,157.41,17928.0,147.6253,147.7848,147.2687,147.7285,17928.0
2022-02-04 11:20:00,157.46,157.46,156.77,157.32,29345.0,147.7755,147.7755,147.1279,147.6441,29345.0
2022-02-04 11:25:00,157.41,157.96,157.41,157.79,17417.0,147.7285,148.2447,147.7285,148.0852,17417.0
2022-02-04 11:30:00,157.69,158.18,157.52,158.0,20813.0,147.9913,148.4512,147.8318,148.2823,20813.0
2022-02-04 11:35:00,158.03,158.61,157.79,157.88,38795.0,148.3104,148.8547,148.0852,148.1696,38795.0
2022-02-04 11:40:00,157.9,158.15,157.86,157.93,34468.0,148.1884,148.423,148.1509,148.2166,34468.0
2022-02-04 11:45:00,157.88,158.46,157.87,158.43,59646.0,148.1696,148.714,148.1602,148.6858,59646.0
2022-02-04 11:50:00,158.5,158.5,158.11,158.23,10063.0,148.7515,148.7515,148.3855,148.4981,10063.0
2022-02-04 11:55:00,158.35,158.92,158.35,158.56,18340.0,148.6107,149.1457,148.6107,148.8078,18340.0
2022-02-04 12:00:00,158.61,158.76,158.19,158.65,17893.0,148.8547,148.9955,148.4606,148.8923,17893.0
2022-02-04 12:05:00,158.69,158.8,158.46,158.75,15721.0,148.9298,149.033,148.714,148.9861,15721.0
2022-02-04 12:10:00,158.75,159.14,158.42,159.07,83903.0,148.9861,149.3521,148.6764,149.2864,83903.0
2022-02-04 12:15:00,159.06,159.39,158.92,159.0,11550.0,149.2771,149.5868,149.1457,149.2207,11550.0
2022-02-04 12:20:00,158.95,159.02,158.51,158.51,6300.0,149.1738,149.2395,148.7609,148.7609,6300.0
2022-02-04 12:25:00,158.58,158.66,158.26,158.52,9999.0,148.8266,148.9017,148.5263,148.7703,9999.0
2022-02-04 12:30:00,158.54,158.78,158.11,158.4,10179.0,148.789,149.0143,148.3855,148.6577,10179.0
2022-02-04 12:35:00,158.33,158.48,158.25,158.45,5938.0,148.592,148.7327,148.5169,148.7046,5938.0
2022-02-04 12:40:00,158.49,158.62,158.14,158.46,9641.0,148.7421,148.8641,148.4136,148.714,9641.0
2022-02-04 12:45:00,158.45,158.69,158.44,158.65,9076.0,148.7046,148.9298,148.6952,148.8923,9076.0
2022-02-04 12:50:00,158.67,158.8,158.54,158.61,11404.0,148.911,149.033,148.789,148.8547,11404.0
2022-02-04 12:55:00,158.64,158.87,158.61,158.87,8722.0,148.8829,149.0987,148.8547,149.0987,8722.0
2022-02-04 13:00:00,158.87,159.53,158.87,159.53,13898.0,149.0987,149.7181,149.0987,149.7181,13898.0
2022-02-04 13:05:00,159.48,159.78,159.46,159.78,8523.0,149.6712,149.9528,149.6525,149.9528,8523.0
2022-02-04 13:10:00,159.71,159.98,159.71,159.93,11361.0,149.8871,150.1405,149.8871,150.0935,11361.0
2022-02-04 13:15:00,159.91,160.05,159.77,159.86,12998.0,150.0748,150.2062,149.9434,150.0279,12998.0
2022-02-04 13:20:00,159.85,160.39,159.85,160.39,10546.0,150.0185,150.5253,150.0185,150.5253,10546.0
2022-02-04 13:25:00,160.37,160.42,159.96,160.17,11399.0,150.5065,150.5534,150.1217,150.3188,11399.0
2022-02-04 13:30:00,160.26,160.38,160.09,160.38,10875.0,150.4033,150.5159,150.2437,150.5159,10875.0
2022-02-04 13:35:00,160.35,160.38,159.96,160.09,7386.0,150.4877,150.5159,150.1217,150.2437,7386.0
2022-02-04 13:40:00,160.09,160.39,160.02,160.31,13929.0,150.2437,150.5253,150.178,150.4502,13929.0
2022-02-04 13:45:00,160.26,160.26,159.98,160.17,16475.0,150.4033,150.4033,150.1405,150.3188,16475.0
2022-02-04 13:50:00,160.17,160.52,160.17,160.48,20629.0,150.3188,150.6473,150.3188,150.6097,20629.0
2022-02-04 13:55:00,160.49,160.73,160.44,160.71,31292.0,150.6191,150.8443,150.5722,150.8256,31292.0
2022-02-04 14:00:00,160.73,160.88,160.69,160.69,25868.0,150.8443,150.9851,150.8068,150.8068,25868.0
2022-02-04 14:05:00,160.67,160.93,160.56,160.9,17725.0,150.788,151.032,150.6848,151.0039,17725.0
2022-02-04 14:10:00,160.89,160.95,160.65,160.81,21935.0,150.9945,151.0508,150.7693,150.9194,21935.0
2022-02-04 14:15:00,160.82,160.88,160.49,160.5,26399.0,150.9288,150.9851,150.6191,150.6285,26399.0
2022-02-04 14:20:00,160.41,160.79,160.22,160.71,18708.0,150.544,150.9007,150.3657,150.8256,18708.0
2022-02-04 14:25:00,160.68,161.03,160.64,160.93,25847.0,150.7974,151.1259,150.7599,151.032,25847.0
2022-02-04 14:30:00,160.93,161.43,160.88,161.33,32488.0,151.032,151.5013,150.9851,151.4074,32488.0
2022-02-04 14:35:00,161.35,161.67,161.35,161.57,17194.0,151.4262,151.7265,151.4262,151.6327,17194.0
2022-02-04 14:40:00,161.56,161.62,161.28,161.44,16357.0,151.6233,151.6796,151.3605,151.5107,16357.0
2022-02-04 14:45:00,161.41,161.47,161.04,161.12,26203.0,151.4825,151.5388,151.1353,151.2104,26203.0
2022-02-04 14:50:00,161.11,161.27,160.9,161.27,27655.0,151.201,151.3511,151.0039,151.3511,27655.0
2022-02-04 14:55:00,161.31,161.52,161.29,161.52,26455.0,151.3887,151.5858,151.3699,151.5858,26455.0
2022-02-04 15:00:00,161.55,161.88,161.5,161.64,24706.0,151.6139,151.9236,151.567,151.6984,24706.0
2022-02-04 15:05:00,161.64,161.82,161.53,161.78,23899.0,151.6984,151.8673,151.5951,151.8298,23899.0
2022-02-04 15:10:00,161.76,162.27,161.75,162.16,38650.0,151.811,152.2896,151.8016,152.1864,38650.0
2022-02-04 15:15:00,162.2,162.38,161.74,161.75,53832.0,152.2239,152.3929,151.7922,151.8016,53832.0
2022-02-04 15:20:00,161.79,161.79,161.4,161.67,22851.0,151.8391,151.8391,151.4731,151.7265,22851.0
2022-02-04 15:25:00,161.7,161.78,161.36,161.5,26177.0,151.7547,151.8298,151.4356,151.567,26177.0
2022-02-04 15:30:00,161.53,162.03,161.53,161.8,22765.0,151.5951,152.0644,151.5951,151.8485,22765.0
2022-02-04 15:35:00,161.76,161.79,161.5,161.58,22627.0,151.811,151.8391,151.567,151.6421,22627.0
2022-02-04 15:40:00,161.58,161.6,161.29,161.35,38044.0,151.6421,151.6608,151.3699,151.4262,38044.0
2022-02-04 15:45:00,161.35,161.43,161.01,161.14,62763.0,151.4262,151.5013,151.1071,151.2291,62763.0
2022-02-04 15:50:00,161.17,161.46,160.56,161.41,122471.0,151.2573,151.5294,150.6848,151.4825,122471.0
2022-02-04 15:55:00,161.4,161.4,160.93,160.93,194109.0,151.4731,151.4731,151.032,151.032,194109.0
2022-02-07 09:30:00,161.35,162.0,161.08,161.73,41266.0,151.4262,152.0362,151.1728,151.7828,41266.0
2022-02-07 09:35:00,161.82,162.59,161.81,162.41,9336.0,151.8673,152.5899,151.8579,152.421,9336.0
2022-02-07 09:40:00,162.39,163.07,162.37,162.69,9315.0,152.4022,153.0404,152.3835,152.6838,9315.0
2022-02-07 09:45:00,162.69,162.7,161.75,161.98,44955.0,152.6838,152.6932,151.8016,152.0175,44955.0
2022-02-07 09:50:00,162.02,163.25,162.02,163.21,11515.0,152.055,153.2094,152.055,153.1718,11515.0
2022-02-07 09:55:00,163.18,163.25,162.37,162.49,13577.0,153.1437,153.2094,152.3835,152.4961,13577.0
2022-02-07 10:00:00,162.46,162.61,162.07,162.59,15655.0,152.4679,152.6087,152.1019,152.5899,15655.0
2022-02-07 10:05:00,162.64,163.11,162.55,162.84,17936.0,152.6369,153.078,152.5524,152.8246,17936.0
2022-02-07 10:10:00,162.91,162.94,161.94,162.11,12122.0,152.8903,152.9184,151.9799,152.1395,12122.0
2022-02-07 10:15:00,162.18,162.34,161.79,162.01,14205.0,152.2052,152.3553,151.8391,152.0456,14205.0
2022-02-07 10:20:00,162.0,162.6,161.84,162.59,5868.0,152.0362,152.5993,151.8861,152.5899,5868.0
2022-02-07 10:25:00,162.44,162.65,162.25,162.28,6241.0,152.4492,152.6463,152.2709,152.299,6241.0
2022-02-07 10:30:00,162.32,162.57,162.04,162.51,6912.0,152.3366,152.5712,152.0738,152.5149,6912.0
2022-02-07 10:35:00,162.58,162.63,162.23,162.23,20703.0,152.5806,152.6275,152.2521,152.2521,20703.0
2022-02-07 10:40:00,162.17,162.21,161.7,161.93,22072.0,152.1958,152.2333,151.7547,151.9705,22072.0
2022-02-07 10:45:00,161.93,162.14,161.74,161.82,6291.0,151.9705,152.1676,151.7922,151.8673,6291.0
2022-02-07 10:50:00,161.8,162.11,161.63,161.91,14997.0,151.8485,152.1395,151.689,151.9518,14997.0
2022-02-07 10:55:00,161.91,162.2,161.82,162.15,10250.0,151.9518,152.2239,151.8673,152.177,10250.0
2022-02-07 11:00:00,162.13,162.53,162.03,162.14,8976.0,152.1582,152.5336,152.0644,152.1676,8976.0
2022-02-07 11:05:00,162.2,162.32,161.61,161.71,30108.0,152.2239,152.3366,151.6702,151.7641,30108.0
2022-02-07 11:10:00,161.72,161.97,161.69,161.97,12410.0,151.7735,152.0081,151.7453,152.0081,12410.0
2022-02-07 11:15:00,161.95,161.95,161.57,161.76,10790.0,151.9893,151.9893,151.6327,151.811,10790.0
2022-02-07 11:20:00,161.8,161.96,161.66,161.75,35846.0,151.8485,151.9987,151.7171,151.8016,35846.0
2022-02-07 11:25:00,161.85,161.98,161.62,161.66,7764.0,151.8955,152.0175,151.6796,151.7171,7764.0
2022-02-07 11:30:00,161.59,161.69,161.19,161.28,13907.0,151.6514,151.7453,151.2761,151.3605,13907.0
2022-02-07 11:35:00,161.28,161.37,160.87,160.87,7893.0,151.3605,151.445,150.9757,150.9757,7893.0
2022-02-07 11:40:00,160.95,161.03,160.49,160.51,6579.0,151.0508,151.1259,150.6191,150.6379,6579.0
2022-02-07 11:45:00,160.56,160.83,160.53,160.74,9877.0,150.6848,150.9382,150.6566,150.8537,9877.0
2022-02-07 11:50:00,160.75,160.92,160.62,160.71,9312.0,150.8631,151.0227,150.7411,150.8256,9312.0
2022-02-07 11:55:00,160.73,161.12,160.72,161.05,9765.0,150.8443,151.2104,150.835,151.1447,9765.0
2022-02-07 12:00:00,161.04,161.07,160.72,160.89,7111.0,151.1353,151.1634,150.835,150.9945,7111.0
2022-02-07 12:05:00,160.94,161.13,160.83,160.83,2921.0,151.0414,151.2197,150.9382,150.9382,2921.0
2022-02-07 12:10:00,160.91,161.09,160.9,161.0,6877.0,151.0133,151.1822,151.0039,151.0977,6877.0
2022-02-07 12:15:00,160.91,161.19,160.91,161.1,5587.0,151.0133,151.2761,151.0133,151.1916,5587.0
2022-02-07 12:20:00,161.1,161.35,161.02,161.3,13492.0,151.1916,151.4262,151.1165,151.3793,13492.0
2022-02-07 12:25:00,161.36,161.36,160.93,160.93,3698.0,151.4356,151.4356,151.032,151.032,3698.0
2022-02-07 12:30:00,160.83,161.05,160.72,160.94,8668.0,150.9382,151.1447,150.835,151.0414,8668.0
2022-02-07 12:35:00,161.02,161.06,160.54,160.7,4655.0,151.1165,151.154,150.666,150.8162,4655.0
2022-02-07 12:40:00,160.7,161.03,160.68,160.9,5399.0,150.8162,151.1259,150.7974,151.0039,5399.0
2022-02-07 12:45:00,160.92,161.47,160.91,161.41,37983.0,151.0227,151.5388,151.0133,151.4825,37983.0
2022-02-07 12:50:00,161.41,161.59,161.21,161.22,13596.0,151.4825,151.6514,151.2948,151.3042,13596.0
2022-02-07 12:55:00,161.23,161.35,161.05,161.1,10403.0,151.3136,151.4262,151.1447,151.1916,10403.0
2022-02-07 13:00:00,161.12,161.36,161.0,161.24,9914.0,151.2104,151.4356,151.0977,151.323,9914.0
2022-02-07 13:05:00,161.13,161.44,161.12,161.39,4300.0,151.2197,151.5107,151.2104,151.4638,4300.0
2022-02-07 13:10:00,161.37,161.74,161.34,161.56,5626.0,151.445,151.7922,151.4168,151.6233,5626.0
2022-02-07 13:15:00,161.6,161.63,161.41,161.52,4038.0,151.6608,151.689,151.4825,151.5858,4038.0
2022-02-07 13:20:00,161.52,161.61,161.26,161.37,34254.0,151.5858,151.6702,151.3417,151.445,34254.0
2022-02-07 13:25:00,161.4,161.55,161.31,161.55,10150.0,151.4731,151.6139,151.3887,151.6139,10150.0
2022-02-07 13:30:00,161.58,161.77,161.48,161.52,8601.0,151.6421,151.8204,151.5482,151.5858,8601.0
2022-02-07 13:35:00,161.55,161.65,161.46,161.5,19089.0,151.6139,151.7078,151.5294,151.567,19089.0
2022-02-07 13:40:00,161.46,161.61,161.31,161.49,16388.0,151.5294,151.6702,151.3887,151.5576,16388.0
2022-02-07 13:45:00,161.54,161.62,161.22,161.3,5896.0,151.6045,151.6796,151.3042,151.3793,5896.0
2022-02-07 13:50:00,161.33,161.53,161.27,161.42,25051.0,151.4074,151.5951,151.3511,151.4919,25051.0
2022-02-07 13:55:00,161.52,161.68,161.47,161.61,14788.0,151.5858,151.7359,151.5388,151.6702,14788.0
2022-02-07 14:00:00,161.58,161.66,161.42,161.51,8721.0,151.6421,151.7171,151.4919,151.5764,8721.0
2022-02-07 14:05:00,161.53,161.54,161.27,161.35,8017.0,151.5951,151.6045,151.3511,151.4262,8017.0
2022-02-07 14:10:00,161.38,161.49,161.24,161.24,5053.0,151.4544,151.5576,151.323,151.323,5053.0
2022-02-07 14:15:00,161.3,161.59,161.24,161.5,3277.0,151.3793,151.6514,151.323,151.567,3277.0
2022-02-07 14:20:00,161.55,161.63,161.44,161.57,2934.0,151.6139,151.689,151.5107,151.6327,2934.0
2022-02-07 14:25:00,161.63,162.06,161.6,162.06,8217.0,151.689,152.0925,151.6608,152.0925,8217.0
2022-02-07 14:30:00,162.07,162.21,162.07,162.18,6123.0,152.1019,152.2333,152.1019,152.2052,6123.0
2022-02-07 14:35:00,162.21,162.39,162.08,162.15,4780.0,152.2333,152.4022,152.1113,152.177,4780.0
2022-02-07 14:40:00,162.15,162.38,162.12,162.35,8728.0,152.177,152.3929,152.1489,152.3647,8728.0
2022-02-07 14:45:00,162.35,162.38,162.17,162.2,4322.0,152.3647,152.3929,152.1958,152.2239,4322.0
2022-02-07 14:50:00,162.21,162.26,162.04,162.24,5740.0,152.2333,152.2802,152.0738,152.2615,5740.0
2022-02-07 14:55:00,162.21,162.28,162.1,162.15,4900.0,152.2333,152.299,152.1301,152.177,4900.0
2022-02-07 15:00:00,162.11,162.41,161.89,162.41,6445.0,152.1395,152.421,151.933,152.421,6445.0
2022-02-07 15:05:00,162.47,162.5,162.08,162.3,9484.0,152.4773,152.5055,152.1113,152.3178,9484.0
2022-02-07 15:10:00,162.28,162.65,162.25,162.65,10415.0,152.299,152.6463,152.2709,152.6463,10415.0
2022-02-07 15:15:00,162.7,162.7,162.28,162.29,14983.0,152.6932,152.6932,152.299,152.3084,14983.0
2022-02-07 15:20:00,162.27,162.33,162.0,162.08,15802.0,152.2896,152.3459,152.0362,152.1113,15802.0
2022-02-07 15:25:00,162.08,162.21,161.65,161.77,8899.0,152.1113,152.2333,151.7078,151.8204,8899.0
2022-02-07 15:30:00,161.79,162.02,161.75,161.92,11980.0,151.8391,152.055,151.8016,151.9612,11980.0
2022-02-07 15:35:00,161.91,162.06,161.28,161.29,17154.0,151.9518,152.0925,151.3605,151.3699,17154.0
2022-02-07 15:40:00,161.22,161.42,160.96,161.2,18191.0,151.3042,151.4919,151.0602,151.2854,18191.0
2022-02-07 15:45:00,161.17,161.22,160.94,160.95,19189.0,151.2573,151.3042,151.0414,151.0508,19189.0
2022-02-07 15:50:00,161.07,161.29,160.3,160.39,54204.0,151.1634,151.3699,150.4408,150.5253,54204.0
2022-02-07 15:55:00,160.31,160.94,160.31,160.83,158503.0,150.4502,151.0414,150.4502,150.9382,158503.0
2022-02-08 09:30:00,160.93,161.72,160.49,160.57,33743.0,151.032,151.7735,150.6191,150.6942,33743.0
2022-02-08 09:35:00,160.57,161.46,160.57,161.3,11201.0,150.6942,151.5294,150.6942,151.3793,11201.0
2022-02-08 09:40:00,161.28,161.48,160.4,160.84,17952.0,151.3605,151.5482,150.5346,150.9476,17952.0
2022-02-08 09:45:00,160.95,161.4,160.72,161.12,5910.0,151.0508,151.4731,150.835,151.2104,5910.0
2022-02-08 09:50:00,161.3,161.44,160.77,161.34,9375.0,151.3793,151.5107,150.8819,151.4168,9375.0
2022-02-08 09:55:00,161.28,161.6,161.13,161.13,13242.0,151.3605,151.6608,151.2197,151.2197,13242.0
2022-02-08 10:00:00,161.06,161.06,160.64,160.91,16154.0,151.154,151.154,150.7599,151.0133,16154.0
2022-02-08 10:05:00,160.95,161.45,160.83,161.35,6802.0,151.0508,151.5201,150.9382,151.4262,6802.0
2022-02-08 10:10:00,161.18,161.25,160.93,161.25,8409.0,151.2667,151.3324,151.032,151.3324,8409.0
2022-02-08 10:15:00,161.25,161.81,161.25,161.67,7093.0,151.3324,151.8579,151.3324,151.7265,7093.0
2022-02-08 10:20:00,161.62,161.76,161.44,161.46,7495.0,151.6796,151.811,151.5107,151.5294,7495.0
2022-02-08 10:25:00,161.38,161.51,160.89,161.0,8310.0,151.4544,151.5764,150.9945,151.0977,8310.0
2022-02-08 10:30:00,160.96,161.09,160.59,160.59,8641.0,151.0602,151.1822,150.713,150.713,8641.0
2022-02-08 10:35:00,160.52,161.28,160.44,161.09,8338.0,150.6473,151.3605,150.5722,151.1822,8338.0
2022-02-08 10:40:00,161.02,161.38,160.82,161.38,6093.0,151.1165,151.4544,150.9288,151.4544,6093.0
2022-02-08 10:45:00,161.38,161.92,161.38,161.75,8651.0,151.4544,151.9612,151.4544,151.8016,8651.0
2022-02-08 10:50:00,161.72,162.08,161.7,161.96,13334.0,151.7735,152.1113,151.7547,151.9987,13334.0
2022-02-08 10:55:00,161.85,161.87,161.53,161.53,10665.0,151.8955,151.9142,151.5951,151.5951,10665.0
2022-02-08 11:00:00,161.59,162.05,161.56,162.02,9629.0,151.6514,152.0832,151.6233,152.055,9629.0
2022-02-08 11:05:00,162.11,162.59,162.05,162.59,8550.0,152.1395,152.5899,152.0832,152.5899,8550.0
2022-02-08 11:10:00,162.56,162.59,162.17,162.25,9478.0,152.5618,152.5899,152.1958,152.2709,9478.0
2022-02-08 11:15:00,162.3,162.52,162.18,162.5,7771.0,152.3178,152.5243,152.2052,152.5055,7771.0
2022-02-08 11:20:00,162.51,162.55,162.15,162.38,32883.0,152.5149,152.5524,152.177,152.3929,32883.0
2022-02-08 11:25:00,162.4,162.66,162.23,162.41,7758.0,152.4116,152.6556,152.2521,152.421,7758.0
2022-02-08 11:30:00,162.46,162.8,162.45,162.73,9353.0,152.4679,152.787,152.4586,152.7213,9353.0
2022-02-08 11:35:00,162.75,162.97,162.62,162.78,6271.0,152.7401,152.9466,152.6181,152.7683,6271.0
2022-02-08 11:40:00,162.78,162.86,162.64,162.86,7301.0,152.7683,152.8433,152.6369,152.8433,7301.0
2022-02-08 11:45:00,162.9,162.96,162.7,162.75,5215.0,152.8809,152.9372,152.6932,152.7401,5215.0
2022-02-08 11:50:00,162.8,163.03,162.66,162.96,5563.0,152.787,153.0029,152.6556,152.9372,5563.0
2022-02-08 11:55:00,163.09,163.29,163.05,163.18,6774.0,153.0592,153.2469,153.0217,153.1437,6774.0
2022-02-08 12:00:00,163.18,163.51,163.03,163.19,15424.0,153.1437,153.4534,153.0029,153.153,15424.0
2022-02-08 12:05:00,163.15,163.15,162.85,162.85,6090.0,153.1155,153.1155,152.834,152.834,6090.0
2022-02-08 12:10:00,162.84,163.05,162.74,162.84,37500.0,152.8246,153.0217,152.7307,152.8246,37500.0
2022-02-08 12:15:00,162.86,163.09,162.75,163.03,32779.0,152.8433,153.0592,152.7401,153.0029,32779.0
2022-02-08 12:20:00,163.07,163.1,162.87,162.89,5785.0,153.0404,153.0686,152.8527,152.8715,5785.0
2022-02-08 12:25:00,162.88,162.92,162.71,162.86,13695.0,152.8621,152.8996,152.7026,152.8433,13695.0
2022-02-08 12:30:00,162.84,163.23,162.84,163.18,3762.0,152.8246,153.1906,152.8246,153.1437,3762.0
2022-02-08 12:35:00,163.15,163.42,163.01,163.38,6895.0,153.1155,153.3689,152.9841,153.3314,6895.0
2022-02-08 12:40:00,163.38,163.52,163.34,163.42,6452.0,153.3314,153.4627,153.2938,153.3689,6452.0
2022-02-08 12:45:00,163.45,163.61,163.4,163.44,11813.0,153.3971,153.5472,153.3501,153.3877,11813.0
2022-02-08 12:50:00,163.41,163.63,163.31,163.63,3819.0,153.3595,153.566,153.2657,153.566,3819.0
2022-02-08 12:55:00,163.57,163.68,163.49,163.65,4861.0,153.5097,153.6129,153.4346,153.5848,4861.0
2022-02-08 13:00:00,163.57,163.57,163.21,163.21,6255.0,153.5097,153.5097,153.1718,153.1718,6255.0
2022-02-08 13:05:00,163.17,163.31,163.06,163.06,4369.0,153.1343,153.2657,153.031,153.031,4369.0
2022-02-08 13:10:00,163.0,163.23,162.92,163.19,4467.0,152.9747,153.1906,152.8996,153.153,4467.0
2022-02-08 13:15:00,163.17,163.17,162.71,162.81,5122.0,153.1343,153.1343,152.7026,152.7964,5122.0
2022-02-08 13:20:00,162.75,162.91,162.71,162.81,3268.0,152.7401,152.8903,152.7026,152.7964,3268.0
2022-02-08 13:25:00,162.78,162.83,162.61,162.82,4671.0,152.7683,152.8152,152.6087,152.8058,4671.0
2022-02-08 13:30:00,162.83,163.03,162.79,162.95,6791.0,152.8152,153.0029,152.7776,152.9278,6791.0
2022-02-08 13:35:00,162.96,163.09,162.74,162.74,8912.0,152.9372,153.0592,152.7307,152.7307,8912.0
2022-02-08 13:40:00,162.81,162.88,162.48,162.65,4238.0,152.7964,152.8621,152.4867,152.6463,4238.0
2022-02-08 13:45:00,162.63,162.63,162.48,162.52,4714.0,152.6275,152.6275,152.4867,152.5243,4714.0
2022-02-08 13:50:00,162.48,162.48,162.13,162.28,2850.0,152.4867,152.4867,152.1582,152.299,2850.0
2022-02-08 13:55:00,162.25,162.68,162.24,162.62,6036.0,152.2709,152.6744,152.2615,152.6181,6036.0
2022-02-08 14:00:00,162.65,162.85,162.64,162.85,3659.0,152.6463,152.834,152.6369,152.834,3659.0
2022-02-08 14:05:00,162.9,163.01,162.74,162.74,13065.0,152.8809,152.9841,152.7307,152.7307,13065.0
2022-02-08 14:10:00,162.71,162.76,162.6,162.74,4937.0,152.7026,152.7495,152.5993,152.7307,4937.0
2022-02-08 14:15:00,162.71,162.71,162.44,162.57,7409.0,152.7026,152.7026,152.4492,152.5712,7409.0
2022-02-08 14:20:00,162.53,162.53,161.95,162.13,12516.0,152.5336,152.5336,151.9893,152.1582,12516.0
2022-02-08 14:25:00,162.19,162.19,161.9,161.91,7589.0,152.2145,152.2145,151.9424,151.9518,7589.0
2022-02-08 14:30:00,161.88,162.2,161.87,162.2,6600.0,151.9236,152.2239,151.9142,152.2239,6600.0
2022-02-08 14:35:00,162.2,162.28,161.84,161.84,7938.0,152.2239,152.299,151.8861,151.8861,7938.0
2022-02-08 14:40:00,161.92,162.1,161.87,162.01,4937.0,151.9612,152.1301,151.9142,152.0456,4937.0
2022-02-08 14:45:00,162.03,162.17,161.94,162.11,4535.0,152.0644,152.1958,151.9799,152.1395,4535.0
2022-02-08 14:50:00,162.18,162.38,162.12,162.28,3797.0,152.2052,152.3929,152.1489,152.299,3797.0
2022-02-08 14:55:00,162.3,162.3,161.95,162.07,9142.0,152.3178,152.3178,151.9893,152.1019,9142.0
2022-02-08 15:00:00,162.04,162.13,161.61,162.05,6332.0,152.0738,152.1582,151.6702,152.0832,6332.0
2022-02-08 15:05:00,162.05,162.29,161.89,162.28,7130.0,152.0832,152.3084,151.933,152.299,7130.0
2022-02-08 15:10:00,162.24,162.87,162.21,162.84,8141.0,152.2615,152.8527,152.2333,152.8246,8141.0
2022-02-08 15:15:00,162.88,163.07,162.74,162.93,13779.0,152.8621,153.0404,152.7307,152.909,13779.0
2022-02-08 15:20:00,162.93,162.93,162.68,162.74,9714.0,152.909,152.909,152.6744,152.7307,9714.0
2022-02-08 15:25:00,162.79,162.8,162.48,162.64,12902.0,152.7776,152.787,152.4867,152.6369,12902.0
2022-02-08 15:30:00,162.66,162.94,162.54,162.79,18800.0,152.6556,152.9184,152.543,152.7776,18800.0
2022-02-08 15:35:00,162.77,162.89,162.53,162.69,18888.0,152.7589,152.8715,152.5336,152.6838,18888.0
2022-02-08 15:40:00,162.69,163.02,162.68,162.73,27520.0,152.6838,152.9935,152.6744,152.7213,27520.0
2022-02-08 15:45:00,162.68,162.79,162.47,162.6,25952.0,152.6744,152.7776,152.4773,152.5993,25952.0
2022-02-08 15:50:00,162.75,163.63,162.7,163.46,72795.0,152.7401,153.566,152.6932,153.4064,72795.0
2022-02-08 15:55:00,163.41,163.67,162.96,163.1,204971.0,153.3595,153.6035,152.9372,153.0686,204971.0
2022-02-09 09:30:00,165.2,165.63,164.64,164.64,36604.0,155.0394,155.443,154.5139,154.5139,36604.0
2022-02-09 09:35:00,164.62,164.9,164.18,164.18,9531.0,154.4951,154.7579,154.0822,154.0822,9531.0
2022-02-09 09:40:00,164.12,165.14,164.11,164.74,9429.0,154.0258,154.9831,154.0165,154.6077,9429.0
2022-02-09 09:45:00,164.89,165.07,164.63,164.66,14417.0,154.7485,154.9174,154.5045,154.5326,14417.0
2022-02-09 09:50:00,164.72,164.72,163.9,163.93,12298.0,154.5889,154.5889,153.8194,153.8475,12298.0
2022-02-09 09:55:00,163.93,164.1,163.48,163.84,12183.0,153.8475,154.0071,153.4252,153.7631,12183.0
2022-02-09 10:00:00,164.0,164.61,163.95,164.57,7938.0,153.9132,154.4857,153.8663,154.4482,7938.0
2022-02-09 10:05:00,164.52,164.66,164.08,164.44,8444.0,154.4012,154.5326,153.9883,154.3262,8444.0
2022-02-09 10:10:00,164.52,164.61,163.93,163.93,7142.0,154.4012,154.4857,153.8475,153.8475,7142.0
2022-02-09 10:15:00,164.01,164.39,163.83,164.0,16942.0,153.9226,154.2792,153.7537,153.9132,16942.0
2022-02-09 10:20:00,164.01,164.45,163.98,164.31,8062.0,153.9226,154.3355,153.8945,154.2042,8062.0
2022-02-09 10:25:00,164.3,164.76,164.3,164.66,11994.0,154.1948,154.6265,154.1948,154.5326,11994.0
2022-02-09 10:30:00,164.71,165.18,164.64,165.12,12907.0,154.5796,155.0206,154.5139,154.9643,12907.0
2022-02-09 10:35:00,165.05,165.16,164.84,164.87,15090.0,154.8986,155.0019,154.7016,154.7297,15090.0
2022-02-09 10:40:00,164.9,165.32,164.9,165.06,8668.0,154.7579,155.152,154.7579,154.908,8668.0
2022-02-09 10:45:00,165.12,165.46,164.96,165.43,11964.0,154.9643,155.2834,154.8142,155.2553,11964.0
2022-02-09 10:50:00,165.41,165.59,165.39,165.52,15271.0,155.2365,155.4054,155.2177,155.3397,15271.0
2022-02-09 10:55:00,165.47,165.91,165.45,165.91,15231.0,155.2928,155.7057,155.274,155.7057,15231.0
2022-02-09 11:00:00,165.93,166.38,165.92,166.3,13734.0,155.7245,156.1468,155.7151,156.0718,13734.0
2022-02-09 11:05:00,166.35,166.35,166.02,166.07,10328.0,156.1187,156.1187,155.809,155.8559,10328.0
2022-02-09 11:10:00,166.11,166.32,165.84,165.96,13422.0,155.8934,156.0905,155.6401,155.7527,13422.0
2022-02-09 11:15:00,165.93,166.08,165.78,166.06,9848.0,155.7245,155.8653,155.5837,155.8465,9848.0
2022-02-09 11:20:00,166.09,166.17,165.96,166.15,4659.0,155.8747,155.9498,155.7527,155.931,4659.0
2022-02-09 11:25:00,166.15,166.2,166.01,166.01,6440.0,155.931,155.9779,155.7996,155.7996,6440.0
2022-02-09 11:30:00,165.99,166.1,165.83,165.99,7813.0,155.7808,155.8841,155.6307,155.7808,7813.0
2022-02-09 11:35:00,166.04,166.16,165.89,166.0,7587.0,155.8278,155.9404,155.687,155.7902,7587.0
2022-02-09 11:40:00,166.08,166.08,165.67,165.76,16746.0,155.8653,155.8653,155.4805,155.565,16746.0
2022-02-09 11:45:00,165.76,166.01,165.76,165.99,11189.0,155.565,155.7996,155.565,155.7808,11189.0
2022-02-09 11:50:00,165.84,166.11,165.76,165.89,8316.0,155.6401,155.8934,155.565,155.687,8316.0
2022-02-09 11:55:00,165.89,165.94,165.59,165.59,12149.0,155.687,155.7339,155.4054,155.4054,12149.0
2022-02-09 12:00:00,165.61,165.63,165.18,165.58,36795.0,155.4242,155.443,155.0206,155.396,36795.0
2022-02-09 12:05:00,165.56,165.84,165.33,165.84,13169.0,155.3773,155.6401,155.1614,155.6401,13169.0
2022-02-09 12:10:00,165.87,165.97,165.64,165.88,7333.0,155.6682,155.7621,155.4524,155.6776,7333.0
2022-02-09 12:15:00,165.88,166.14,165.85,166.11,6914.0,155.6776,155.9216,155.6494,155.8934,6914.0
2022-02-09 12:20:00,166.1,166.11,165.91,166.07,10624.0,155.8841,155.8934,155.7057,155.8559,10624.0
2022-02-09 12:25:00,166.15,166.25,166.07,166.18,8655.0,155.931,156.0248,155.8559,155.9591,8655.0
2022-02-09 12:30:00,166.19,166.38,165.94,166.06,13229.0,155.9685,156.1468,155.7339,155.8465,13229.0
2022-02-09 12:35:00,166.03,166.5,166.03,166.5,10954.0,155.8184,156.2595,155.8184,156.2595,10954.0
2022-02-09 12:40:00,166.5,166.53,166.28,166.46,11245.0,156.2595,156.2876,156.053,156.2219,11245.0
2022-02-09 12:45:00,166.46,166.55,166.37,166.47,7854.0,156.2219,156.3064,156.1375,156.2313,7854.0
2022-02-09 12:50:00,166.48,166.53,166.41,166.45,4786.0,156.2407,156.2876,156.175,156.2125,4786.0
2022-02-09 12:55:00,166.44,166.71,166.39,166.61,13982.0,156.2032,156.4565,156.1562,156.3627,13982.0
2022-02-09 13:00:00,166.61,166.68,166.51,166.61,4602.0,156.3627,156.4284,156.2688,156.3627,4602.0
2022-02-09 13:05:00,166.58,166.71,166.48,166.53,8819.0,156.3345,156.4565,156.2407,156.2876,8819.0
2022-02-09 13:10:00,166.57,166.77,166.57,166.62,4047.0,156.3252,156.5129,156.3252,156.3721,4047.0
2022-02-09 13:15:00,166.66,166.88,166.66,166.87,18268.0,156.4096,156.6161,156.4096,156.6067,18268.0
2022-02-09 13:20:00,166.96,167.04,166.78,166.84,12880.0,156.6912,156.7662,156.5222,156.5786,12880.0
2022-02-09 13:25:00,166.88,167.08,166.88,166.97,10220.0,156.6161,156.8038,156.6161,156.7006,10220.0
2022-02-09 13:30:00,166.93,167.07,166.85,167.02,7991.0,156.663,156.7944,156.5879,156.7475,7991.0
2022-02-09 13:35:00,167.06,167.14,166.92,166.92,9766.0,156.785,156.8601,156.6536,156.6536,9766.0
2022-02-09 13:40:00,166.94,167.13,166.92,167.13,6944.0,156.6724,156.8507,156.6536,156.8507,6944.0
2022-02-09 13:45:00,167.18,167.24,167.1,167.13,9636.0,156.8976,156.9539,156.8226,156.8507,9636.0
2022-02-09 13:50:00,167.15,167.23,167.02,167.11,8968.0,156.8695,156.9446,156.7475,156.8319,8968.0
2022-02-09 13:55:00,167.19,167.43,167.14,167.38,6900.0,156.907,157.1323,156.8601,157.0853,6900.0
2022-02-09 14:00:00,167.35,167.65,167.35,167.45,17477.0,157.0572,157.3387,157.0572,157.151,17477.0
2022-02-09 14:05:00,167.45,167.64,167.37,167.47,28346.0,157.151,157.3293,157.076,157.1698,28346.0
2022-02-09 14:10:00,167.48,167.48,167.18,167.26,8003.0,157.1792,157.1792,156.8976,156.9727,8003.0
2022-02-09 14:15:00,167.31,167.55,167.24,167.24,15479.0,157.0196,157.2449,156.9539,156.9539,15479.0
2022-02-09 14:20:00,167.27,167.34,167.18,167.33,8074.0,156.9821,157.0478,156.8976,157.0384,8074.0
2022-02-09 14:25:00,167.34,167.39,167.19,167.25,26136.0,157.0478,157.0947,156.907,156.9633,26136.0
2022-02-09 14:30:00,167.27,167.3,167.08,167.24,14073.0,156.9821,157.0103,156.8038,156.9539,14073.0
2022-02-09 14:35:00,167.21,167.59,167.2,167.52,19567.0,156.9258,157.2824,156.9164,157.2167,19567.0
2022-02-09 14:40:00,167.53,167.62,167.34,167.57,23769.0,157.2261,157.3106,157.0478,157.2637,23769.0
2022-02-09 14:45:00,167.63,167.65,167.48,167.5,15627.0,157.32,157.3387,157.1792,157.198,15627.0
2022-02-09 14:50:00,167.53,167.62,167.38,167.45,15404.0,157.2261,157.3106,157.0853,157.151,15404.0
2022-02-09 14:55:00,167.45,167.47,167.09,167.19,14742.0,157.151,157.1698,156.8132,156.907,14742.0
2022-02-09 15:00:00,167.14,167.46,166.9,167.46,12923.0,156.8601,157.1604,156.6349,157.1604,12923.0
2022-02-09 15:05:00,167.41,167.45,167.09,167.14,38011.0,157.1135,157.151,156.8132,156.8601,38011.0
2022-02-09 15:10:00,167.16,167.51,167.15,167.31,23372.0,156.8789,157.2073,156.8695,157.0196,23372.0
2022-02-09 15:15:00,167.33,167.72,167.33,167.72,22691.0,157.0384,157.4044,157.0384,157.4044,22691.0
2022-02-09 15:20:00,167.71,167.85,167.58,167.85,18811.0,157.395,157.5264,157.273,157.5264,18811.0
2022-02-09 15:25:00,167.81,167.94,167.54,167.94,24062.0,157.4889,157.6109,157.2355,157.6109,24062.0
2022-02-09 15:30:00,167.88,168.11,167.8,168.04,31959.0,157.5546,157.7704,157.4795,157.7047,31959.0
2022-02-09 15:35:00,168.06,168.18,167.93,168.01,29007.0,157.7235,157.8361,157.6015,157.6766,29007.0
2022-02-09 15:40:00,168.01,168.04,167.65,167.97,32014.0,157.6766,157.7047,157.3387,157.639,32014.0
2022-02-09 15:45:00,167.97,168.04,167.83,168.0,46687.0,157.639,157.7047,157.5077,157.6672,46687.0
2022-02-09 15:50:00,168.11,168.27,167.96,168.09,77245.0,157.7704,157.9206,157.6297,157.7517,77245.0
2022-02-09 15:55:00,168.02,168.34,167.85,168.25,162682.0,157.686,157.9863,157.5264,157.9018,162682.0
2022-02-10 09:30:00,163.82,164.43,163.58,163.94,50846.0,153.7443,154.3168,153.5191,153.8569,50846.0
2022-02-10 09:35:00,164.02,164.94,163.98,164.82,13954.0,153.932,154.7954,153.8945,154.6828,13954.0
2022-02-10 09:40:00,164.9,165.57,164.61,165.33,13943.0,154.7579,155.3867,154.4857,155.1614,13943.0
2022-02-10 09:45:00,165.43,165.72,164.95,165.27,11024.0,155.2553,155.5274,154.8048,155.1051,11024.0
2022-02-10 09:50:00,165.13,166.2,165.12,166.08,9779.0,154.9737,155.9779,154.9643,155.8653,9779.0
2022-02-10 09:55:00,165.99,166.33,165.85,165.85,5304.0,155.7808,156.0999,155.6494,155.6494,5304.0
2022-02-10 10:00:00,165.95,166.58,165.89,166.58,17045.0,155.7433,156.3345,155.687,156.3345,17045.0
2022-02-10 10:05:00,166.59,167.0,166.43,167.0,7707.0,156.3439,156.7287,156.1938,156.7287,7707.0
2022-02-10 10:10:00,166.89,167.19,166.62,166.72,9162.0,156.6255,156.907,156.3721,156.4659,9162.0
2022-02-10 10:15:00,166.64,167.09,166.59,166.94,14215.0,156.3909,156.8132,156.3439,156.6724,14215.0
2022-02-10 10:20:00,166.86,167.09,166.66,166.94,7245.0,156.5973,156.8132,156.4096,156.6724,7245.0
2022-02-10 10:25:00,166.91,167.35,166.81,167.26,5575.0,156.6442,157.0572,156.5504,156.9727,5575.0
2022-02-10 10:30:00,167.32,167.92,167.23,167.53,8932.0,157.029,157.5921,156.9446,157.2261,8932.0
2022-02-10 10:35:00,167.55,168.04,167.47,168.02,10839.0,157.2449,157.7047,157.1698,157.686,10839.0
2022-02-10 10:40:00,168.01,168.33,167.89,167.97,5972.0,157.6766,157.9769,157.564,157.639,5972.0
2022-02-10 10:45:00,168.0,168.09,167.61,168.07,8092.0,157.6672,157.7517,157.3012,157.7329,8092.0
2022-02-10 10:50:00,168.1,168.1,167.02,167.16,13220.0,157.7611,157.7611,156.7475,156.8789,13220.0
2022-02-10 10:55:00,167.12,167.2,166.77,166.87,15242.0,156.8413,156.9164,156.5129,156.6067,15242.0
2022-02-10 11:00:00,166.87,167.17,166.52,166.99,30731.0,156.6067,156.8883,156.2782,156.7193,30731.0
2022-02-10 11:05:00,166.83,167.3,166.73,166.93,19333.0,156.5692,157.0103,156.4753,156.663,19333.0
2022-02-10 11:10:00,167.02,167.02,166.58,166.84,11043.0,156.7475,156.7475,156.3345,156.5786,11043.0
2022-02-10 11:15:00,166.72,166.98,166.52,166.7,6754.0,156.4659,156.7099,156.2782,156.4472,6754.0
2022-02-10 11:20:00,166.69,166.86,166.34,166.64,10670.0,156.4378,156.5973,156.1093,156.3909,10670.0
2022-02-10 11:25:00,166.66,166.73,166.32,166.47,10472.0,156.4096,156.4753,156.0905,156.2313,10472.0
2022-02-10 11:30:00,166.49,166.52,165.67,165.71,14244.0,156.2501,156.2782,155.4805,155.5181,14244.0
2022-02-10 11:35:00,165.78,166.08,165.69,165.97,22145.0,155.5837,155.8653,155.4993,155.7621,22145.0
2022-02-10 11:40:00,166.01,166.27,165.93,166.25,11615.0,155.7996,156.0436,155.7245,156.0248,11615.0
2022-02-10 11:45:00,166.28,166.82,166.18,166.81,16836.0,156.053,156.5598,155.9591,156.5504,16836.0
2022-02-10 11:50:00,166.82,167.01,166.8,166.85,12280.0,156.5598,156.7381,156.541,156.5879,12280.0
2022-02-10 11:55:00,166.96,167.3,166.9,167.19,14713.0,156.6912,157.0103,156.6349,156.907,14713.0
2022-02-10 12:00:00,167.2,167.21,166.57,166.7,24895.0,156.9164,156.9258,156.3252,156.4472,24895.0
2022-02-10 12:05:00,166.68,166.83,166.54,166.75,11033.0,156.4284,156.5692,156.297,156.4941,11033.0
2022-02-10 12:10:00,166.72,166.86,166.57,166.59,15138.0,156.4659,156.5973,156.3252,156.3439,15138.0
2022-02-10 12:15:00,166.56,166.8,166.28,166.68,11767.0,156.3158,156.541,156.053,156.4284,11767.0
2022-02-10 12:20:00,166.68,167.06,166.68,166.87,4244.0,156.4284,156.785,156.4284,156.6067,4244.0
2022-02-10 12:25:00,166.89,167.03,166.85,166.87,4219.0,156.6255,156.7569,156.5879,156.6067,4219.0
2022-02-10 12:30:00,166.99,167.28,166.75,166.82,5894.0,156.7193,156.9915,156.4941,156.5598,5894.0
2022-02-10 12:35:00,166.84,167.18,166.84,167.15,4128.0,156.5786,156.8976,156.5786,156.8695,4128.0
2022-02-10 12:40:00,167.15,167.33,167.15,167.2,3924.0,156.8695,157.0384,156.8695,156.9164,3924.0
2022-02-10 12:45:00,167.29,167.29,165.4,165.76,29378.0,157.0009,157.0009,155.2271,155.565,29378.0
2022-02-10 12:50:00,165.69,165.83,164.99,165.78,12718.0,155.4993,155.6307,154.8423,155.5837,12718.0
2022-02-10 12:55:00,165.76,166.07,165.68,165.86,8797.0,155.565,155.8559,155.4899,155.6588,8797.0
2022-02-10 13:00:00,165.92,166.21,165.62,166.14,12485.0,155.7151,155.9873,155.4336,155.9216,12485.0
2022-02-10 13:05:00,166.19,166.23,165.82,165.89,5828.0,155.9685,156.0061,155.6213,155.687,5828.0
2022-02-10 13:10:00,165.95,166.01,165.76,165.87,5494.0,155.7433,155.7996,155.565,155.6682,5494.0
2022-02-10 13:15:00,165.79,165.79,164.96,164.96,9612.0,155.5931,155.5931,154.8142,154.8142,9612.0
2022-02-10 13:20:00,164.89,165.2,164.8,165.14,9347.0,154.7485,155.0394,154.664,154.9831,9347.0
2022-02-10 13:25:00,165.24,165.24,164.9,164.9,4410.0,155.077,155.077,154.7579,154.7579,4410.0
2022-02-10 13:30:00,164.86,164.89,164.0,164.04,13970.0,154.7203,154.7485,153.9132,153.9508,13970.0
2022-02-10 13:35:00,164.04,164.19,163.66,164.09,18120.0,153.9508,154.0915,153.5941,153.9977,18120.0
2022-02-10 13:40:00,164.1,164.56,164.08,164.46,5899.0,154.0071,154.4388,153.9883,154.3449,5899.0
2022-02-10 13:45:00,164.44,164.58,164.07,164.18,10666.0,154.3262,154.4576,153.9789,154.0822,10666.0
2022-02-10 13:50:00,164.22,164.47,164.13,164.3,12205.0,154.1197,154.3543,154.0352,154.1948,12205.0
2022-02-10 13:55:00,164.31,164.62,164.1,164.62,9937.0,154.2042,154.4951,154.0071,154.4951,9937.0
2022-02-10 14:00:00,164.58,164.72,164.06,164.09,8605.0,154.4576,154.5889,153.9695,153.9977,8605.0
2022-02-10 14:05:00,164.1,164.1,163.71,163.87,15471.0,154.0071,154.0071,153.6411,153.7912,15471.0
2022-02-10 14:10:00,163.86,163.86,163.45,163.52,9821.0,153.7818,153.7818,153.3971,153.4627,9821.0
2022-02-10 14:15:00,163.42,163.42,163.09,163.14,13193.0,153.3689,153.3689,153.0592,153.1061,13193.0
2022-02-10 14:20:00,163.18,163.39,162.81,163.36,18207.0,153.1437,153.3407,152.7964,153.3126,18207.0
2022-02-10 14:25:00,163.39,163.58,163.31,163.44,12214.0,153.3407,153.5191,153.2657,153.3877,12214.0
2022-02-10 14:30:00,163.45,163.61,163.25,163.35,10579.0,153.3971,153.5472,153.2094,153.3032,10579.0
2022-02-10 14:35:00,163.43,163.81,163.21,163.58,10393.0,153.3783,153.7349,153.1718,153.5191,10393.0
2022-02-10 14:40:00,163.52,163.93,163.38,163.42,11221.0,153.4627,153.8475,153.3314,153.3689,11221.0
2022-02-10 14:45:00,163.62,163.67,163.06,163.12,8116.0,153.5566,153.6035,153.031,153.0873,8116.0
2022-02-10 14:50:00,163.13,163.5,162.81,162.94,25640.0,153.0967,153.444,152.7964,152.9184,25640.0
2022-02-10 14:55:00,162.97,163.09,162.63,162.79,12722.0,152.9466,153.0592,152.6275,152.7776,12722.0
2022-02-10 15:00:00,162.83,162.92,162.41,162.81,20969.0,152.8152,152.8996,152.421,152.7964,20969.0
2022-02-10 15:05:00,162.83,163.01,162.64,162.95,15715.0,152.8152,152.9841,152.6369,152.9278,15715.0
2022-02-10 15:10:00,162.99,163.14,162.84,162.87,14588.0,152.9653,153.1061,152.8246,152.8527,14588.0
2022-02-10 15:15:00,162.85,163.22,162.76,162.8,17694.0,152.834,153.1812,152.7495,152.787,17694.0
2022-02-10 15:20:00,162.83,163.03,162.57,162.66,14506.0,152.8152,153.0029,152.5712,152.6556,14506.0
2022-02-10 15:25:00,162.76,162.89,162.5,162.55,22993.0,152.7495,152.8715,152.5055,152.5524,22993.0
2022-02-10 15:30:00,162.47,162.52,161.88,161.88,33346.0,152.4773,152.5243,151.9236,151.9236,33346.0
2022-02-10 15:35:00,161.92,162.37,161.81,162.21,29705.0,151.9612,152.3835,151.8579,152.2333,29705.0
2022-02-10 15:40:00,162.25,162.3,161.64,161.76,31821.0,152.2709,152.3178,151.6984,151.811,31821.0
2022-02-10 15:45:00,161.72,161.77,161.3,161.63,44897.0,151.7735,151.8204,151.3793,151.689,44897.0
2022-02-10 15:50:00,161.51,161.7,161.03,161.27,84018.0,151.5764,151.7547,151.1259,151.3511,84018.0
2022-02-10 15:55:00,161.29,162.08,161.29,161.67,192404.0,151.3699,152.1113,151.3699,151.7265,192404.0
2022-02-11 09:30:00,162.37,162.62,161.68,161.68,32111.0,152.3835,152.6181,151.7359,151.7359,32111.0
2022-02-11 09:35:00,161.49,161.68,161.17,161.25,17548.0,151.5576,151.7359,151.2573,151.3324,17548.0
2022-02-11 09:40:00,161.2,161.36,160.73,161.15,18163.0,151.2854,151.4356,150.8443,151.2385,18163.0
2022-02-11 09:45:00,161.15,162.92,161.15,162.62,15970.0,151.2385,152.8996,151.2385,152.6181,15970.0
2022-02-11 09:50:00,162.75,162.87,162.54,162.71,14125.0,152.7401,152.8527,152.543,152.7026,14125.0
2022-02-11 09:55:00,162.73,162.73,161.31,161.44,15056.0,152.7213,152.7213,151.3887,151.5107,15056.0
2022-02-11 10:00:00,161.46,162.04,161.31,161.96,15720.0,151.5294,152.0738,151.3887,151.9987,15720.0
2022-02-11 10:05:00,161.91,162.68,161.9,162.02,9385.0,151.9518,152.6744,151.9424,152.055,9385.0
2022-02-11 10:10:00,162.0,162.21,161.32,161.69,5933.0,152.0362,152.2333,151.3981,151.7453,5933.0
2022-02-11 10:15:00,161.69,161.81,161.3,161.64,13976.0,151.7453,151.8579,151.3793,151.6984,13976.0
2022-02-11 10:20:00,161.71,162.46,161.71,162.42,13896.0,151.7641,152.4679,151.7641,152.4304,13896.0
2022-02-11 10:25:00,162.41,162.66,162.13,162.52,19633.0,152.421,152.6556,152.1582,152.5243,19633.0
2022-02-11 10:30:00,162.62,162.92,162.22,162.4,11169.0,152.6181,152.8996,152.2427,152.4116,11169.0
2022-02-11 10:35:00,162.37,163.1,162.17,163.08,14930.0,152.3835,153.0686,152.1958,153.0498,14930.0
2022-02-11 10:40:00,163.13,163.28,162.83,162.88,10917.0,153.0967,153.2375,152.8152,152.8621,10917.0
2022-02-11 10:45:00,162.78,162.89,162.36,162.43,5166.0,152.7683,152.8715,152.3741,152.4398,5166.0
2022-02-11 10:50:00,162.42,162.57,162.04,162.26,10530.0,152.4304,152.5712,152.0738,152.2802,10530.0
2022-02-11 10:55:00,162.24,162.31,161.73,162.01,9818.0,152.2615,152.3272,151.7828,152.0456,9818.0
2022-02-11 11:00:00,161.95,162.51,161.9,162.42,19134.0,151.9893,152.5149,151.9424,152.4304,19134.0
2022-02-11 11:05:00,162.43,162.43,161.63,161.63,11006.0,152.4398,152.4398,151.689,151.689,11006.0
2022-02-11 11:10:00,161.61,161.8,161.17,161.17,8025.0,151.6702,151.8485,151.2573,151.2573,8025.0
2022-02-11 11:15:00,161.05,161.21,160.59,160.69,21814.0,151.1447,151.2948,150.713,150.8068,21814.0
2022-02-11 11:20:00,160.69,160.94,160.63,160.94,14347.0,150.8068,151.0414,150.7505,151.0414,14347.0
2022-02-11 11:25:00,160.85,161.05,160.69,160.91,6895.0,150.957,151.1447,150.8068,151.0133,6895.0
2022-02-11 11:30:00,160.87,161.07,160.64,160.64,4798.0,150.9757,151.1634,150.7599,150.7599,4798.0
2022-02-11 11:35:00,160.69,160.83,160.43,160.65,5949.0,150.8068,150.9382,150.5628,150.7693,5949.0
2022-02-11 11:40:00,160.62,160.77,160.52,160.69,4207.0,150.7411,150.8819,150.6473,150.8068,4207.0
2022-02-11 11:45:00,160.67,160.8,160.35,160.49,9507.0,150.788,150.91,150.4877,150.6191,9507.0
2022-02-11 11:50:00,160.43,160.69,160.27,160.58,8471.0,150.5628,150.8068,150.4126,150.7036,8471.0
2022-02-11 11:55:00,160.61,161.0,160.5,160.74,7875.0,150.7317,151.0977,150.6285,150.8537,7875.0
2022-02-11 12:00:00,160.67,160.76,160.52,160.7,18029.0,150.788,150.8725,150.6473,150.8162,18029.0
2022-02-11 12:05:00,160.54,160.58,160.35,160.46,9604.0,150.666,150.7036,150.4877,150.591,9604.0
2022-02-11 12:10:00,160.44,160.93,160.42,160.67,7503.0,150.5722,151.032,150.5534,150.788,7503.0
2022-02-11 12:15:00,160.69,160.75,160.24,160.3,5479.0,150.8068,150.8631,150.3845,150.4408,5479.0
2022-02-11 12:20:00,160.35,160.45,160.14,160.35,5617.0,150.4877,150.5816,150.2906,150.4877,5617.0
2022-02-11 12:25:00,160.32,160.87,160.32,160.75,5838.0,150.4596,150.9757,150.4596,150.8631,5838.0
2022-02-11 12:30:00,160.69,160.92,160.61,160.73,3425.0,150.8068,151.0227,150.7317,150.8443,3425.0
2022-02-11 12:35:00,160.73,160.77,160.42,160.68,3831.0,150.8443,150.8819,150.5534,150.7974,3831.0
2022-02-11 12:40:00,160.63,160.65,160.35,160.35,4536.0,150.7505,150.7693,150.4877,150.4877,4536.0
2022-02-11 12:45:00,160.35,160.57,160.15,160.37,16109.0,150.4877,150.6942,150.3,150.5065,16109.0
2022-02-11 12:50:00,160.36,160.41,159.86,159.94,5766.0,150.4971,150.544,150.0279,150.1029,5766.0
2022-02-11 12:55:00,159.95,160.09,159.65,159.69,7829.0,150.1123,150.2437,149.8308,149.8683,7829.0
2022-02-11 13:00:00,159.72,159.87,159.5,159.53,10475.0,149.8965,150.0372,149.69,149.7181,10475.0
2022-02-11 13:05:00,159.49,159.73,159.36,159.55,44231.0,149.6806,149.9058,149.5586,149.7369,44231.0
2022-02-11 13:10:00,159.55,159.58,159.26,159.34,12460.0,149.7369,149.7651,149.4648,149.5398,12460.0
2022-02-11 13:15:00,159.44,159.5,159.18,159.2,23392.0,149.6337,149.69,149.3897,149.4084,23392.0
2022-02-11 13:20:00,159.13,159.14,158.57,158.6,68361.0,149.3428,149.3521,148.8172,148.8453,68361.0
2022-02-11 13:25:00,158.61,158.74,158.15,158.21,25702.0,148.8547,148.9767,148.423,148.4793,25702.0
2022-02-11 13:30:00,158.2,158.33,157.49,157.62,24087.0,148.47,148.592,147.8036,147.9256,24087.0
2022-02-11 13:35:00,157.59,157.72,156.65,156.65,32088.0,147.8975,148.0195,147.0153,147.0153,32088.0
2022-02-11 13:40:00,156.72,157.29,156.65,157.16,35502.0,147.081,147.6159,147.0153,147.4939,35502.0
2022-02-11 13:45:00,157.03,157.03,156.38,156.69,34494.0,147.3719,147.3719,146.7619,147.0528,34494.0
2022-02-11 13:50:00,156.73,157.06,156.44,156.95,23209.0,147.0904,147.4001,146.8182,147.2968,23209.0
2022-02-11 13:55:00,156.88,156.88,156.4,156.4,18578.0,147.2311,147.2311,146.7807,146.7807,18578.0
2022-02-11 14:00:00,156.38,156.89,155.95,156.52,19268.0,146.7619,147.2405,146.3583,146.8933,19268.0
2022-02-11 14:05:00,156.44,156.74,155.96,156.25,32088.0,146.8182,147.0997,146.3677,146.6399,32088.0
2022-02-11 14:10:00,156.4,156.48,155.86,156.4,43786.0,146.7807,146.8557,146.2739,146.7807,43786.0
2022-02-11 14:15:00,156.39,157.23,156.35,157.08,45817.0,146.7713,147.5596,146.7337,147.4188,45817.0
2022-02-11 14:20:00,156.99,157.18,156.56,156.66,67858.0,147.3344,147.5127,146.9308,147.0247,67858.0
2022-02-11 14:25:00,156.53,156.64,155.39,155.67,42917.0,146.9027,147.0059,145.8328,146.0956,42917.0
2022-02-11 14:30:00,155.72,156.11,155.3,155.9,45256.0,146.1425,146.5085,145.7483,146.3114,45256.0
2022-02-11 14:35:00,155.91,155.94,155.38,155.41,65478.0,146.3208,146.349,145.8234,145.8515,65478.0
2022-02-11 14:40:00,155.44,155.74,155.26,155.38,65397.0,145.8797,146.1613,145.7108,145.8234,65397.0
2022-02-11 14:45:00,155.43,155.44,154.8,154.96,56829.0,145.8703,145.8797,145.2791,145.4292,56829.0
2022-02-11 14:50:00,154.93,154.93,154.24,154.57,42544.0,145.4011,145.4011,144.7535,145.0632,42544.0
2022-02-11 14:55:00,154.52,155.07,154.52,155.06,38824.0,145.0163,145.5325,145.0163,145.5231,38824.0
2022-02-11 15:00:00,155.05,155.92,154.85,155.7,50728.0,145.5137,146.3302,145.326,146.1237,50728.0
2022-02-11 15:05:00,155.72,155.83,154.82,154.82,45190.0,146.1425,146.2457,145.2978,145.2978,45190.0
2022-02-11 15:10:00,154.84,154.94,154.48,154.58,40348.0,145.3166,145.4105,144.9787,145.0726,40348.0
2022-02-11 15:15:00,154.55,155.12,154.14,154.2,49250.0,145.0444,145.5794,144.6597,144.716,49250.0
2022-02-11 15:20:00,154.26,154.57,153.95,154.16,50656.0,144.7723,145.0632,144.4813,144.6784,50656.0
2022-02-11 15:25:00,154.2,154.54,154.0,154.43,41145.0,144.716,145.0351,144.5283,144.9318,41145.0
2022-02-11 15:30:00,154.35,154.71,153.82,154.32,116028.0,144.8567,145.1946,144.3593,144.8286,116028.0
2022-02-11 15:35:00,154.28,154.32,153.57,153.64,77798.0,144.791,144.8286,144.1247,144.1904,77798.0
2022-02-11 15:40:00,153.67,153.81,153.08,153.57,173538.0,144.2186,144.35,143.6649,144.1247,173538.0
2022-02-11 15:45:00,153.54,154.43,153.54,154.36,204956.0,144.0966,144.9318,144.0966,144.8661,204956.0
2022-02-11 15:50:00,154.36,154.45,153.76,153.93,319616.0,144.8661,144.9506,144.303,144.4626,319616.0
2022-02-11 15:55:00,153.97,154.66,153.77,153.83,416363.0,144.5001,145.1477,144.3124,144.3687,416363.0
2022-02-14 09:30:00,154.92,155.25,153.75,154.56,56089.0,145.3917,145.7014,144.2936,145.0538,56089.0
2022-02-14 09:35:00,154.7,155.29,154.45,155.24,26748.0,145.1852,145.7389,144.9506,145.692,26748.0
2022-02-14 09:40:00,155.22,156.24,155.17,155.43,27408.0,145.6732,146.6305,145.6263,145.8703,27408.0
2022-02-14 09:45:00,155.38,156.18,155.16,156.01,52123.0,145.8234,146.5742,145.6169,146.4146,52123.0
2022-02-14 09:50:00,155.99,157.09,155.97,156.93,32503.0,146.3959,147.4282,146.3771,147.2781,32503.0
2022-02-14 09:55:00,156.88,156.93,155.59,155.72,21264.0,147.2311,147.2781,146.0205,146.1425,21264.0
2022-02-14 10:00:00,155.77,155.83,154.69,155.05,30413.0,146.1894,146.2457,145.1758,145.5137,30413.0
2022-02-14 10:05:00,155.05,155.48,154.97,155.44,28993.0,145.5137,145.9172,145.4386,145.8797,28993.0
2022-02-14 10:10:00,155.44,156.19,155.33,155.48,28372.0,145.8797,146.5836,145.7765,145.9172,28372.0
2022-02-14 10:15:00,155.52,155.6,154.79,155.31,15061.0,145.9548,146.0299,145.2697,145.7577,15061.0
2022-02-14 10:20:00,155.3,155.69,154.95,155.66,25868.0,145.7483,146.1143,145.4198,146.0862,25868.0
2022-02-14 10:25:00,155.62,155.75,155.3,155.53,26134.0,146.0486,146.1706,145.7483,145.9642,26134.0
2022-02-14 10:30:00,155.53,155.58,154.66,154.69,24518.0,145.9642,146.0111,145.1477,145.1758,24518.0
2022-02-14 10:35:00,154.68,154.78,154.27,154.65,27301.0,145.1664,145.2603,144.7817,145.1383,27301.0
2022-02-14 10:40:00,154.72,155.45,154.71,155.13,21072.0,145.204,145.8891,145.1946,145.5888,21072.0
2022-02-14 10:45:00,155.12,155.49,154.99,155.13,25077.0,145.5794,145.9266,145.4574,145.5888,25077.0
2022-02-14 10:50:00,155.28,155.49,154.84,155.16,42814.0,145.7295,145.9266,145.3166,145.6169,42814.0
2022-02-14 10:55:00,155.17,155.3,154.83,155.04,23318.0,145.6263,145.7483,145.3072,145.5043,23318.0
2022-02-14 11:00:00,155.03,155.48,154.83,155.38,16024.0,145.4949,145.9172,145.3072,145.8234,16024.0
2022-02-14 11:05:00,155.32,155.35,154.84,155.17,18598.0,145.7671,145.7952,145.3166,145.6263,18598.0
2022-02-14 11:10:00,155.24,155.32,154.86,154.96,13553.0,145.692,145.7671,145.3354,145.4292,13553.0
2022-02-14 11:15:00,155.0,155.44,154.89,155.39,21592.0,145.4668,145.8797,145.3635,145.8328,21592.0
2022-02-14 11:20:00,155.35,155.59,155.22,155.41,14897.0,145.7952,146.0205,145.6732,145.8515,14897.0
2022-02-14 11:25:00,155.47,155.72,155.3,155.57,22805.0,145.9079,146.1425,145.7483,146.0017,22805.0
2022-02-14 11:30:00,155.6,155.74,155.17,155.64,48072.0,146.0299,146.1613,145.6263,146.0674,48072.0
2022-02-14 11:35:00,155.69,155.73,155.22,155.36,28460.0,146.1143,146.1519,145.6732,145.8046,28460.0
2022-02-14 11:40:00,155.38,155.65,155.28,155.4,16348.0,145.8234,146.0768,145.7295,145.8422,16348.0
2022-02-14 11:45:00,155.44,155.5,155.17,155.48,10628.0,145.8797,145.936,145.6263,145.9172,10628.0
2022-02-14 11:50:00,155.48,155.54,154.82,154.87,16901.0,145.9172,145.9736,145.2978,145.3448,16901.0
2022-02-14 11:55:00,154.96,155.15,154.71,155.11,39492.0,145.4292,145.6075,145.1946,145.57,39492.0
2022-02-14 12:00:00,155.11,155.29,154.75,155.0,29104.0,145.57,145.7389,145.2321,145.4668,29104.0
2022-02-14 12:05:00,155.07,155.07,154.73,154.83,10202.0,145.5325,145.5325,145.2134,145.3072,10202.0
2022-02-14 12:10:00,154.82,155.14,154.78,155.08,8879.0,145.2978,145.5982,145.2603,145.5418,8879.0
2022-02-14 12:15:00,155.08,155.16,154.68,154.8,22236.0,145.5418,145.6169,145.1664,145.2791,22236.0
2022-02-14 12:20:00,154.79,154.93,154.55,154.64,30743.0,145.2697,145.4011,145.0444,145.1289,30743.0
2022-02-14 12:25:00,154.61,155.01,154.57,155.0,15203.0,145.1008,145.4762,145.0632,145.4668,15203.0
2022-02-14 12:30:00,155.0,155.28,154.88,154.99,18148.0,145.4668,145.7295,145.3541,145.4574,18148.0
2022-02-14 12:35:00,155.04,155.06,154.85,154.93,31187.0,145.5043,145.5231,145.326,145.4011,31187.0
2022-02-14 12:40:00,154.96,155.26,154.92,155.17,10808.0,145.4292,145.7108,145.3917,145.6263,10808.0
2022-02-14 12:45:00,155.18,155.38,155.07,155.38,11868.0,145.6357,145.8234,145.5325,145.8234,11868.0
2022-02-14 12:50:00,155.36,155.37,155.17,155.33,21747.0,145.8046,145.814,145.6263,145.7765,21747.0
2022-02-14 12:55:00,155.29,155.31,154.91,155.0,24634.0,145.7389,145.7577,145.3823,145.4668,24634.0
2022-02-14 13:00:00,154.99,155.1,154.77,154.97,10404.0,145.4574,145.5606,145.2509,145.4386,10404.0
2022-02-14 13:05:00,154.95,155.08,154.88,154.92,11135.0,145.4198,145.5418,145.3541,145.3917,11135.0
2022-02-14 13:10:00,154.96,155.0,154.81,154.87,10478.0,145.4292,145.4668,145.2885,145.3448,10478.0
2022-02-14 13:15:00,154.88,154.96,154.82,154.9,6899.0,145.3541,145.4292,145.2978,145.3729,6899.0
2022-02-14 13:20:00,154.96,154.96,154.24,154.28,12641.0,145.4292,145.4292,144.7535,144.791,12641.0
2022-02-14 13:25:00,154.27,154.3,154.03,154.03,39120.0,144.7817,144.8098,144.5564,144.5564,39120.0
2022-02-14 13:30:00,154.01,154.13,153.8,154.0,18308.0,144.5377,144.6503,144.3406,144.5283,18308.0
2022-02-14 13:35:00,153.98,154.1,153.84,153.84,22717.0,144.5095,144.6221,144.3781,144.3781,22717.0
2022-02-14 13:40:00,153.84,154.26,153.83,154.05,14601.0,144.3781,144.7723,144.3687,144.5752,14601.0
2022-02-14 13:45:00,154.02,154.02,153.3,153.31,30578.0,144.547,144.547,143.8713,143.8807,30578.0
2022-02-14 13:50:00,153.35,153.39,152.41,152.46,21485.0,143.9182,143.9558,143.0361,143.083,21485.0
2022-02-14 13:55:00,152.42,152.79,152.28,152.28,24011.0,143.0454,143.3927,142.9141,142.9141,24011.0
2022-02-14 14:00:00,152.24,152.52,151.91,151.92,22489.0,142.8765,143.1393,142.5668,142.5762,22489.0
2022-02-14 14:05:00,151.87,152.04,151.55,151.82,40842.0,142.5293,142.6888,142.229,142.4824,40842.0
2022-02-14 14:10:00,151.83,152.33,151.7,152.24,11616.0,142.4917,142.961,142.3697,142.8765,11616.0
2022-02-14 14:15:00,152.16,152.28,151.86,151.92,28304.0,142.8014,142.9141,142.5199,142.5762,28304.0
2022-02-14 14:20:00,151.9,152.04,151.67,151.67,39317.0,142.5574,142.6888,142.3416,142.3416,39317.0
2022-02-14 14:25:00,151.71,153.05,151.52,152.47,66664.0,142.3791,143.6367,142.2008,143.0924,66664.0
2022-02-14 14:30:00,152.36,152.68,152.09,152.65,41407.0,142.9891,143.2895,142.7357,143.2613,41407.0
2022-02-14 14:35:00,152.65,152.76,152.23,152.46,29344.0,143.2613,143.3645,142.8671,143.083,29344.0
2022-02-14 14:40:00,152.46,152.82,152.29,152.49,35345.0,143.083,143.4208,142.9234,143.1111,35345.0
2022-02-14 14:45:00,152.41,152.62,152.15,152.41,21074.0,143.0361,143.2331,142.7921,143.0361,21074.0
2022-02-14 14:50:00,152.43,153.25,152.42,152.82,16838.0,143.0548,143.8244,143.0454,143.4208,16838.0
2022-02-14 14:55:00,152.86,153.21,152.84,153.03,18444.0,143.4584,143.7869,143.4396,143.6179,18444.0
2022-02-14 15:00:00,153.05,153.17,152.69,153.01,31882.0,143.6367,143.7493,143.2988,143.5992,31882.0
2022-02-14 15:05:00,152.87,153.25,152.58,153.23,65366.0,143.4678,143.8244,143.1956,143.8056,65366.0
2022-02-14 15:10:00,153.19,153.45,152.94,153.22,30009.0,143.7681,144.0121,143.5335,143.7962,30009.0
2022-02-14 15:15:00,153.26,153.29,152.83,152.99,22011.0,143.8338,143.8619,143.4302,143.5804,22011.0
2022-02-14 15:20:00,152.88,153.72,152.77,153.52,24086.0,143.4772,144.2655,143.3739,144.0778,24086.0
2022-02-14 15:25:00,153.48,153.58,153.22,153.4,28068.0,144.0403,144.1341,143.7962,143.9652,28068.0
2022-02-14 15:30:00,153.38,153.83,153.27,153.72,96490.0,143.9464,144.3687,143.8432,144.2655,96490.0
2022-02-14 15:35:00,153.69,153.76,153.33,153.44,46085.0,144.2373,144.303,143.8995,144.0027,46085.0
2022-02-14 15:40:00,153.46,153.6,153.16,153.37,64807.0,144.0215,144.1529,143.7399,143.937,64807.0
2022-02-14 15:45:00,153.34,153.7,152.87,153.53,112338.0,143.9089,144.2467,143.4678,144.0872,112338.0
2022-02-14 15:50:00,153.6,153.77,153.23,153.7,180831.0,144.1529,144.3124,143.8056,144.2467,180831.0
2022-02-14 15:55:00,153.74,154.2,153.66,153.99,330641.0,144.2843,144.716,144.2092,144.5189,330641.0
2022-02-15 09:30:00,157.51,158.07,157.1,157.96,53134.0,147.8224,148.3479,147.4376,148.2447,53134.0
2022-02-15 09:35:00,158.07,158.51,157.53,158.42,26868.0,148.3479,148.7609,147.8412,148.6764,26868.0
2022-02-15 09:40:00,158.51,158.75,157.74,158.0,32846.0,148.7609,148.9861,148.0382,148.2823,32846.0
2022-02-15 09:45:00,157.95,158.82,157.95,158.16,23178.0,148.2353,149.0518,148.2353,148.4324,23178.0
2022-02-15 09:50:00,158.12,158.39,157.78,158.38,17886.0,148.3949,148.6483,148.0758,148.6389,17886.0
2022-02-15 09:55:00,158.4,158.6,157.81,157.98,34600.0,148.6577,148.8453,148.1039,148.2635,34600.0
2022-02-15 10:00:00,158.02,158.98,158.02,158.2,20794.0,148.301,149.202,148.301,148.47,20794.0
2022-02-15 10:05:00,158.24,158.74,158.06,158.5,24133.0,148.5075,148.9767,148.3386,148.7515,24133.0
2022-02-15 10:10:00,158.52,158.52,157.87,158.1,16132.0,148.7703,148.7703,148.1602,148.3761,16132.0
2022-02-15 10:15:00,158.06,158.69,158.06,158.21,15891.0,148.3386,148.9298,148.3386,148.4793,15891.0
2022-02-15 10:20:00,158.11,158.68,158.03,158.62,20904.0,148.3855,148.9204,148.3104,148.8641,20904.0
2022-02-15 10:25:00,158.61,159.03,158.4,159.03,12962.0,148.8547,149.2489,148.6577,149.2489,12962.0
2022-02-15 10:30:00,159.09,159.34,159.02,159.11,20924.0,149.3052,149.5398,149.2395,149.324,20924.0
2022-02-15 10:35:00,159.14,159.45,159.05,159.42,19712.0,149.3521,149.6431,149.2677,149.6149,19712.0
2022-02-15 10:40:00,159.42,159.8,159.41,159.73,30550.0,149.6149,149.9715,149.6055,149.9058,30550.0
2022-02-15 10:45:00,159.74,160.13,159.6,160.04,29112.0,149.9152,150.2812,149.7838,150.1968,29112.0
2022-02-15 10:50:00,160.03,160.13,159.88,160.01,20576.0,150.1874,150.2812,150.0466,150.1686,20576.0
2022-02-15 10:55:00,160.0,160.05,159.59,159.61,41325.0,150.1592,150.2062,149.7745,149.7932,41325.0
2022-02-15 11:00:00,159.64,160.09,159.61,160.02,15952.0,149.8214,150.2437,149.7932,150.178,15952.0
2022-02-15 11:05:00,160.02,160.12,159.79,160.08,17766.0,150.178,150.2719,149.9622,150.2343,17766.0
2022-02-15 11:10:00,160.07,160.07,159.74,159.74,14547.0,150.2249,150.2249,149.9152,149.9152,14547.0
2022-02-15 11:15:00,159.82,160.2,159.78,160.08,24805.0,149.9903,150.3469,149.9528,150.2343,24805.0
2022-02-15 11:20:00,160.12,160.53,160.11,160.44,31250.0,150.2719,150.6566,150.2625,150.5722,31250.0
2022-02-15 11:25:00,160.39,160.42,160.16,160.26,18175.0,150.5253,150.5534,150.3094,150.4033,18175.0
2022-02-15 11:30:00,160.27,160.51,160.23,160.51,15338.0,150.4126,150.6379,150.3751,150.6379,15338.0
2022-02-15 11:35:00,160.48,160.83,160.43,160.72,26435.0,150.6097,150.9382,150.5628,150.835,26435.0
2022-02-15 11:40:00,160.72,160.82,160.62,160.62,29287.0,150.835,150.9288,150.7411,150.7411,29287.0
2022-02-15 11:45:00,160.59,161.05,160.53,160.91,33510.0,150.713,151.1447,150.6566,151.0133,33510.0
2022-02-15 11:50:00,160.92,161.02,160.88,160.9,26270.0,151.0227,151.1165,150.9851,151.0039,26270.0
2022-02-15 11:55:00,160.92,161.09,160.75,160.99,21181.0,151.0227,151.1822,150.8631,151.0884,21181.0
2022-02-15 12:00:00,161.02,161.13,160.74,160.87,23043.0,151.1165,151.2197,150.8537,150.9757,23043.0
2022-02-15 12:05:00,160.95,161.08,160.76,160.89,11545.0,151.0508,151.1728,150.8725,150.9945,11545.0
2022-02-15 12:10:00,160.89,161.07,160.71,160.71,12090.0,150.9945,151.1634,150.8256,150.8256,12090.0
2022-02-15 12:15:00,160.71,160.76,160.21,160.28,13466.0,150.8256,150.8725,150.3563,150.422,13466.0
2022-02-15 12:20:00,160.28,160.35,160.05,160.05,9827.0,150.422,150.4877,150.2062,150.2062,9827.0
2022-02-15 12:25:00,160.08,160.24,159.81,160.21,13178.0,150.2343,150.3845,149.9809,150.3563,13178.0
2022-02-15 12:30:00,160.21,160.48,160.13,160.19,11902.0,150.3563,150.6097,150.2812,150.3376,11902.0
2022-02-15 12:35:00,160.23,160.39,160.11,160.27,16386.0,150.3751,150.5253,150.2625,150.4126,16386.0
2022-02-15 12:40:00,160.28,160.43,160.12,160.21,17428.0,150.422,150.5628,150.2719,150.3563,17428.0
2022-02-15 12:45:00,160.25,160.34,159.73,159.8,25915.0,150.3939,150.4783,149.9058,149.9715,25915.0
2022-02-15 12:50:00,159.81,160.16,159.78,160.0,13294.0,149.9809,150.3094,149.9528,150.1592,13294.0
2022-02-15 12:55:00,159.99,160.14,159.98,160.0,9163.0,150.1499,150.2906,150.1405,150.1592,9163.0
2022-02-15 13:00:00,160.05,160.21,159.95,160.21,13220.0,150.2062,150.3563,150.1123,150.3563,13220.0
2022-02-15 13:05:00,160.22,160.5,160.19,160.5,20669.0,150.3657,150.6285,150.3376,150.6285,20669.0
2022-02-15 13:10:00,160.47,160.56,160.36,160.56,13618.0,150.6003,150.6848,150.4971,150.6848,13618.0
2022-02-15 13:15:00,160.53,160.61,160.22,160.27,15731.0,150.6566,150.7317,150.3657,150.4126,15731.0
2022-02-15 13:20:00,160.28,160.94,160.27,160.8,26034.0,150.422,151.0414,150.4126,150.91,26034.0
2022-02-15 13:25:00,160.87,160.92,160.72,160.83,11476.0,150.9757,151.0227,150.835,150.9382,11476.0
2022-02-15 13:30:00,160.9,161.0,160.81,160.84,15511.0,151.0039,151.0977,150.9194,150.9476,15511.0
2022-02-15 13:35:00,160.84,160.89,160.7,160.79,12632.0,150.9476,150.9945,150.8162,150.9007,12632.0
2022-02-15 13:40:00,160.79,160.89,160.67,160.72,16060.0,150.9007,150.9945,150.788,150.835,16060.0
2022-02-15 13:45:00,160.71,160.81,160.63,160.75,12740.0,150.8256,150.9194,150.7505,150.8631,12740.0
2022-02-15 13:50:00,160.79,160.89,160.78,160.89,11614.0,150.9007,150.9945,150.8913,150.9945,11614.0
2022-02-15 13:55:00,160.91,161.03,160.88,160.93,19289.0,151.0133,151.1259,150.9851,151.032,19289.0
2022-02-15 14:00:00,160.95,161.18,160.92,161.0,16655.0,151.0508,151.2667,151.0227,151.0977,16655.0
2022-02-15 14:05:00,160.99,161.0,160.47,160.57,26272.0,151.0884,151.0977,150.6003,150.6942,26272.0
2022-02-15 14:10:00,160.56,160.66,160.52,160.6,22072.0,150.6848,150.7786,150.6473,150.7223,22072.0
2022-02-15 14:15:00,160.61,160.92,160.57,160.86,24359.0,150.7317,151.0227,150.6942,150.9663,24359.0
2022-02-15 14:20:00,160.87,160.97,160.69,160.73,48418.0,150.9757,151.0696,150.8068,150.8443,48418.0
2022-02-15 14:25:00,160.71,160.81,160.65,160.77,16278.0,150.8256,150.9194,150.7693,150.8819,16278.0
2022-02-15 14:30:00,160.76,160.86,160.69,160.72,20647.0,150.8725,150.9663,150.8068,150.835,20647.0
2022-02-15 14:35:00,160.77,161.15,160.77,161.12,55759.0,150.8819,151.2385,150.8819,151.2104,55759.0
2022-02-15 14:40:00,161.16,161.16,160.63,161.06,22177.0,151.2479,151.2479,150.7505,151.154,22177.0
2022-02-15 14:45:00,161.06,161.21,160.99,161.11,17243.0,151.154,151.2948,151.0884,151.201,17243.0
2022-02-15 14:50:00,161.09,161.32,161.08,161.3,20424.0,151.1822,151.3981,151.1728,151.3793,20424.0
2022-02-15 14:55:00,161.3,161.32,161.08,161.15,20199.0,151.3793,151.3981,151.1728,151.2385,20199.0
2022-02-15 15:00:00,161.15,161.46,161.08,161.46,17414.0,151.2385,151.5294,151.1728,151.5294,17414.0
2022-02-15 15:05:00,161.49,161.69,161.41,161.66,47742.0,151.5576,151.7453,151.4825,151.7171,47742.0
2022-02-15 15:10:00,161.67,161.69,161.34,161.41,84690.0,151.7265,151.7453,151.4168,151.4825,84690.0
2022-02-15 15:15:00,161.42,161.82,161.38,161.81,20888.0,151.4919,151.8673,151.4544,151.8579,20888.0
2022-02-15 15:20:00,161.83,162.02,161.55,161.69,36604.0,151.8767,152.055,151.6139,151.7453,36604.0
2022-02-15 15:25:00,161.69,161.87,161.61,161.78,26528.0,151.7453,151.9142,151.6702,151.8298,26528.0
2022-02-15 15:30:00,161.8,161.8,160.97,161.04,47849.0,151.8485,151.8485,151.0696,151.1353,47849.0
2022-02-15 15:35:00,161.03,161.27,160.9,161.06,78973.0,151.1259,151.3511,151.0039,151.154,78973.0
2022-02-15 15:40:00,161.05,161.49,160.81,161.49,46978.0,151.1447,151.5576,150.9194,151.5576,46978.0
2022-02-15 15:45:00,161.49,161.66,161.32,161.6,64191.0,151.5576,151.7171,151.3981,151.6608,64191.0
2022-02-15 15:50:00,161.64,162.01,161.62,161.89,151267.0,151.6984,152.0456,151.6796,151.933,151267.0
2022-02-15 15:55:00,161.91,162.34,161.47,162.01,282041.0,151.9518,152.3553,151.5388,152.0456,282041.0
2022-02-16 09:30:00,161.89,163.95,161.57,163.46,123218.0,151.933,153.8663,151.6327,153.4064,123218.0
2022-02-16 09:35:00,163.46,164.36,162.68,163.38,70379.0,153.4064,154.2511,152.6744,153.3314,70379.0
2022-02-16 09:40:00,163.34,163.74,162.39,163.2,48546.0,153.2938,153.6692,152.4022,153.1624,48546.0
2022-02-16 09:45:00,163.14,165.0,163.14,164.97,66917.0,153.1061,154.8517,153.1061,154.8236,66917.0
2022-02-16 09:50:00,165.01,165.32,164.2,164.54,71250.0,154.8611,155.152,154.1009,154.42,71250.0
2022-02-16 09:55:00,164.54,165.25,164.49,164.54,69357.0,154.42,155.0863,154.3731,154.42,69357.0
2022-02-16 10:00:00,164.2,164.75,163.94,164.34,25609.0,154.1009,154.6171,153.8569,154.2323,25609.0
2022-02-16 10:05:00,164.38,164.8,163.86,164.28,37012.0,154.2699,154.664,153.7818,154.176,37012.0
2022-02-16 10:10:00,164.37,164.48,162.89,162.92,26611.0,154.2605,154.3637,152.8715,152.8996,26611.0
2022-02-16 10:15:00,162.93,163.11,162.6,163.11,21968.0,152.909,153.078,152.5993,153.078,21968.0
2022-02-16 10:20:00,163.12,164.18,163.05,164.15,20786.0,153.0873,154.0822,153.0217,154.054,20786.0
2022-02-16 10:25:00,164.17,164.46,163.95,164.37,24635.0,154.0728,154.3449,153.8663,154.2605,24635.0
2022-02-16 10:30:00,164.34,165.19,164.16,165.19,54744.0,154.2323,155.03,154.0634,155.03,54744.0
2022-02-16 10:35:00,165.23,165.81,165.07,165.6,43854.0,155.0676,155.6119,154.9174,155.4148,43854.0
2022-02-16 10:40:00,165.62,166.04,165.45,165.97,36828.0,155.4336,155.8278,155.274,155.7621,36828.0
2022-02-16 10:45:00,165.97,166.02,165.17,165.32,60755.0,155.7621,155.809,155.0113,155.152,60755.0
2022-02-16 10:50:00,165.31,165.78,165.17,165.25,32047.0,155.1427,155.5837,155.0113,155.0863,32047.0
2022-02-16 10:55:00,165.38,165.41,164.45,164.61,31965.0,155.2083,155.2365,154.3355,154.4857,31965.0
2022-02-16 11:00:00,164.64,165.15,164.27,164.81,56971.0,154.5139,154.9925,154.1666,154.6734,56971.0
2022-02-16 11:05:00,164.73,165.24,164.64,164.83,20620.0,154.5983,155.077,154.5139,154.6922,20620.0
2022-02-16 11:10:00,164.82,165.3,164.78,164.84,25637.0,154.6828,155.1333,154.6452,154.7016,25637.0
2022-02-16 11:15:00,164.88,165.11,164.8,164.82,12723.0,154.7391,154.955,154.664,154.6828,12723.0
2022-02-16 11:20:00,164.78,164.8,164.41,164.53,12377.0,154.6452,154.664,154.298,154.4106,12377.0
2022-02-16 11:25:00,164.55,165.13,164.54,165.0,15054.0,154.4294,154.9737,154.42,154.8517,15054.0
2022-02-16 11:30:00,164.93,165.0,164.47,164.47,19740.0,154.786,154.8517,154.3543,154.3543,19740.0
2022-02-16 11:35:00,164.47,164.5,164.17,164.3,14961.0,154.3543,154.3825,154.0728,154.1948,14961.0
2022-02-16 11:40:00,164.32,164.54,164.21,164.27,29338.0,154.2135,154.42,154.1103,154.1666,29338.0
2022-02-16 11:45:00,164.3,164.37,163.97,164.14,13732.0,154.1948,154.2605,153.8851,154.0446,13732.0
2022-02-16 11:50:00,164.17,164.25,163.88,163.88,11575.0,154.0728,154.1478,153.8006,153.8006,11575.0
2022-02-16 11:55:00,163.83,163.87,163.08,163.39,37443.0,153.7537,153.7912,153.0498,153.3407,37443.0
2022-02-16 12:00:00,163.41,163.81,163.3,163.81,21325.0,153.3595,153.7349,153.2563,153.7349,21325.0
2022-02-16 12:05:00,163.77,163.91,163.66,163.84,16696.0,153.6974,153.8288,153.5941,153.7631,16696.0
2022-02-16 12:10:00,163.84,164.08,163.69,164.04,15036.0,153.7631,153.9883,153.6223,153.9508,15036.0
2022-02-16 12:15:00,163.97,164.08,163.89,163.99,15870.0,153.8851,153.9883,153.81,153.9038,15870.0
2022-02-16 12:20:00,164.04,164.11,163.73,163.96,14227.0,153.9508,154.0165,153.6598,153.8757,14227.0
2022-02-16 12:25:00,163.94,164.1,163.88,163.98,19210.0,153.8569,154.0071,153.8006,153.8945,19210.0
2022-02-16 12:30:00,163.96,163.96,163.55,163.58,31735.0,153.8757,153.8757,153.4909,153.5191,31735.0
2022-02-16 12:35:00,163.52,163.82,163.52,163.75,12295.0,153.4627,153.7443,153.4627,153.6786,12295.0
2022-02-16 12:40:00,163.78,164.02,163.77,163.88,9530.0,153.7068,153.932,153.6974,153.8006,9530.0
2022-02-16 12:45:00,163.83,164.03,163.72,163.85,11779.0,153.7537,153.9414,153.6504,153.7724,11779.0
2022-02-16 12:50:00,163.9,163.94,163.71,163.71,11572.0,153.8194,153.8569,153.6411,153.6411,11572.0
2022-02-16 12:55:00,163.72,163.73,163.32,163.34,13369.0,153.6504,153.6598,153.275,153.2938,13369.0
2022-02-16 13:00:00,163.36,163.58,163.32,163.36,13577.0,153.3126,153.5191,153.275,153.3126,13577.0
2022-02-16 13:05:00,163.36,163.88,163.33,163.87,16267.0,153.3126,153.8006,153.2844,153.7912,16267.0
2022-02-16 13:10:00,163.86,164.08,163.72,164.04,17456.0,153.7818,153.9883,153.6504,153.9508,17456.0
2022-02-16 13:15:00,164.03,164.03,163.84,163.89,10225.0,153.9414,153.9414,153.7631,153.81,10225.0
2022-02-16 13:20:00,163.87,164.02,163.75,163.8,8394.0,153.7912,153.932,153.6786,153.7255,8394.0
2022-02-16 13:25:00,163.79,163.86,163.68,163.86,9645.0,153.7161,153.7818,153.6129,153.7818,9645.0
2022-02-16 13:30:00,163.86,163.9,163.7,163.86,12511.0,153.7818,153.8194,153.6317,153.7818,12511.0
2022-02-16 13:35:00,163.88,163.96,163.68,163.76,11271.0,153.8006,153.8757,153.6129,153.688,11271.0
2022-02-16 13:40:00,163.76,163.76,163.52,163.59,11568.0,153.688,153.688,153.4627,153.5284,11568.0
2022-02-16 13:45:00,163.63,163.76,163.38,163.62,14009.0,153.566,153.688,153.3314,153.5566,14009.0
2022-02-16 13:50:00,163.65,163.72,163.46,163.5,11111.0,153.5848,153.6504,153.4064,153.444,11111.0
2022-02-16 13:55:00,163.49,163.58,163.27,163.51,13055.0,153.4346,153.5191,153.2281,153.4534,13055.0
2022-02-16 14:00:00,163.54,164.29,163.17,163.79,23004.0,153.4815,154.1854,153.1343,153.7161,23004.0
2022-02-16 14:05:00,163.78,164.5,163.65,164.17,16139.0,153.7068,154.3825,153.5848,154.0728,16139.0
2022-02-16 14:10:00,164.24,164.46,163.86,164.0,17387.0,154.1385,154.3449,153.7818,153.9132,17387.0
2022-02-16 14:15:00,164.07,164.75,164.07,164.67,19287.0,153.9789,154.6171,153.9789,154.542,19287.0
2022-02-16 14:20:00,164.6,166.03,164.58,166.03,28919.0,154.4763,155.8184,154.4576,155.8184,28919.0
2022-02-16 14:25:00,166.0,166.35,165.91,166.09,50240.0,155.7902,156.1187,155.7057,155.8747,50240.0
2022-02-16 14:30:00,166.18,167.07,166.18,166.68,51271.0,155.9591,156.7944,155.9591,156.4284,51271.0
2022-02-16 14:35:00,166.68,166.74,166.03,166.28,49127.0,156.4284,156.4847,155.8184,156.053,49127.0
2022-02-16 14:40:00,166.26,166.3,165.88,165.95,28402.0,156.0342,156.0718,155.6776,155.7433,28402.0
2022-02-16 14:45:00,165.96,166.24,165.85,166.08,28332.0,155.7527,156.0155,155.6494,155.8653,28332.0
2022-02-16 14:50:00,166.01,166.28,165.97,166.1,20152.0,155.7996,156.053,155.7621,155.8841,20152.0
2022-02-16 14:55:00,166.14,166.72,166.14,166.72,20049.0,155.9216,156.4659,155.9216,156.4659,20049.0
2022-02-16 15:00:00,166.81,167.66,166.69,167.66,32053.0,156.5504,157.3481,156.4378,157.3481,32053.0
2022-02-16 15:05:00,167.63,167.75,167.43,167.47,32256.0,157.32,157.4326,157.1323,157.1698,32256.0
2022-02-16 15:10:00,167.51,167.62,167.27,167.46,47768.0,157.2073,157.3106,156.9821,157.1604,47768.0
2022-02-16 15:15:00,167.51,167.74,167.4,167.6,30580.0,157.2073,157.4232,157.1041,157.2918,30580.0
2022-02-16 15:20:00,167.58,168.0,167.31,167.97,48039.0,157.273,157.6672,157.0196,157.639,48039.0
2022-02-16 15:25:00,167.96,168.19,167.92,168.11,74289.0,157.6297,157.8455,157.5921,157.7704,74289.0
2022-02-16 15:30:00,168.09,168.22,167.83,168.0,99689.0,157.7517,157.8737,157.5077,157.6672,99689.0
2022-02-16 15:35:00,168.0,168.05,167.7,168.02,78871.0,157.6672,157.7141,157.3857,157.686,78871.0
2022-02-16 15:40:00,168.0,168.05,167.64,167.86,59606.0,157.6672,157.7141,157.3293,157.5358,59606.0
2022-02-16 15:45:00,167.85,168.39,167.7,168.37,102520.0,157.5264,158.0332,157.3857,158.0144,102520.0
2022-02-16 15:50:00,168.36,168.89,168.2,168.33,250289.0,158.0051,158.5025,157.8549,157.9769,250289.0
2022-02-16 15:55:00,168.33,168.83,168.11,168.34,306996.0,157.9769,158.4462,157.7704,157.9863,306996.0
2022-02-17 09:30:00,166.13,166.27,164.27,164.48,35594.0,155.9122,156.0436,154.1666,154.3637,35594.0
2022-02-17 09:35:00,164.49,165.4,164.43,165.28,23484.0,154.3731,155.2271,154.3168,155.1145,23484.0
2022-02-17 09:40:00,165.31,165.39,164.77,164.86,14387.0,155.1427,155.2177,154.6359,154.7203,14387.0
2022-02-17 09:45:00,164.7,164.72,163.36,163.61,20890.0,154.5702,154.5889,153.3126,153.5472,20890.0
2022-02-17 09:50:00,163.62,163.62,162.62,162.84,50275.0,153.5566,153.5566,152.6181,152.8246,50275.0
2022-02-17 09:55:00,162.93,163.7,162.88,163.23,46043.0,152.909,153.6317,152.8621,153.1906,46043.0
2022-02-17 10:00:00,163.26,164.28,163.21,163.86,43509.0,153.2187,154.176,153.1718,153.7818,43509.0
2022-02-17 10:05:00,163.79,164.06,163.57,163.68,16563.0,153.7161,153.9695,153.5097,153.6129,16563.0
2022-02-17 10:10:00,163.58,163.97,163.41,163.97,10149.0,153.5191,153.8851,153.3595,153.8851,10149.0
2022-02-17 10:15:00,163.93,164.04,163.03,163.1,12930.0,153.8475,153.9508,153.0029,153.0686,12930.0
2022-02-17 10:20:00,163.01,163.13,162.42,162.88,18531.0,152.9841,153.0967,152.4304,152.8621,18531.0
2022-02-17 10:25:00,162.75,162.88,162.58,162.68,16295.0,152.7401,152.8621,152.5806,152.6744,16295.0
2022-02-17 10:30:00,162.62,163.48,162.56,163.37,37861.0,152.6181,153.4252,152.5618,153.322,37861.0
2022-02-17 10:35:00,163.33,163.66,163.1,163.18,20086.0,153.2844,153.5941,153.0686,153.1437,20086.0
2022-02-17 10:40:00,163.17,163.31,162.97,163.24,24063.0,153.1343,153.2657,152.9466,153.2,24063.0
2022-02-17 10:45:00,163.26,163.64,163.0,163.13,41389.0,153.2187,153.5754,152.9747,153.0967,41389.0
2022-02-17 10:50:00,163.13,163.34,162.99,163.24,23982.0,153.0967,153.2938,152.9653,153.2,23982.0
2022-02-17 10:55:00,163.25,163.49,163.23,163.3,10071.0,153.2094,153.4346,153.1906,153.2563,10071.0
2022-02-17 11:00:00,163.32,163.41,162.98,162.99,21768.0,153.275,153.3595,152.956,152.9653,21768.0
2022-02-17 11:05:00,163.02,163.43,162.97,163.02,18376.0,152.9935,153.3783,152.9466,152.9935,18376.0
2022-02-17 11:10:00,163.0,163.2,162.97,163.09,13754.0,152.9747,153.1624,152.9466,153.0592,13754.0
2022-02-17 11:15:00,163.02,163.54,162.98,163.3,14748.0,152.9935,153.4815,152.956,153.2563,14748.0
2022-02-17 11:20:00,163.3,163.57,163.3,163.45,13549.0,153.2563,153.5097,153.2563,153.3971,13549.0
2022-02-17 11:25:00,163.45,163.67,163.29,163.35,20455.0,153.3971,153.6035,153.2469,153.3032,20455.0
2022-02-17 11:30:00,163.36,163.36,163.0,163.11,12101.0,153.3126,153.3126,152.9747,153.078,12101.0
2022-02-17 11:35:00,163.09,163.18,163.0,163.13,12939.0,153.0592,153.1437,152.9747,153.0967,12939.0
2022-02-17 11:40:00,163.14,163.2,163.0,163.15,10917.0,153.1061,153.1624,152.9747,153.1155,10917.0
2022-02-17 11:45:00,163.1,163.54,163.04,163.53,11305.0,153.0686,153.4815,153.0123,153.4721,11305.0
2022-02-17 11:50:00,163.51,163.55,163.09,163.19,7140.0,153.4534,153.4909,153.0592,153.153,7140.0
2022-02-17 11:55:00,163.19,163.28,162.78,162.85,82351.0,153.153,153.2375,152.7683,152.834,82351.0
2022-02-17 12:00:00,162.83,163.29,162.82,163.04,24804.0,152.8152,153.2469,152.8058,153.0123,24804.0
2022-02-17 12:05:00,163.0,163.04,162.45,162.58,11393.0,152.9747,153.0123,152.4586,152.5806,11393.0
2022-02-17 12:10:00,162.53,162.56,162.11,162.32,10956.0,152.5336,152.5618,152.1395,152.3366,10956.0
2022-02-17 12:15:00,162.26,162.4,162.1,162.11,10867.0,152.2802,152.4116,152.1301,152.1395,10867.0
2022-02-17 12:20:00,162.09,162.54,162.05,162.47,15453.0,152.1207,152.543,152.0832,152.4773,15453.0
2022-02-17 12:25:00,162.45,162.77,162.45,162.46,17216.0,152.4586,152.7589,152.4586,152.4679,17216.0
2022-02-17 12:30:00,162.46,162.74,162.34,162.51,14441.0,152.4679,152.7307,152.3553,152.5149,14441.0
2022-02-17 12:35:00,162.55,162.79,162.47,162.51,17173.0,152.5524,152.7776,152.4773,152.5149,17173.0
2022-02-17 12:40:00,162.53,162.76,162.45,162.75,9074.0,152.5336,152.7495,152.4586,152.7401,9074.0
2022-02-17 12:45:00,162.78,163.0,162.67,162.77,8058.0,152.7683,152.9747,152.665,152.7589,8058.0
2022-02-17 12:50:00,162.72,162.87,162.7,162.76,11801.0,152.7119,152.8527,152.6932,152.7495,11801.0
2022-02-17 12:55:00,162.76,162.76,162.59,162.67,6830.0,152.7495,152.7495,152.5899,152.665,6830.0
2022-02-17 13:00:00,162.69,162.99,162.66,162.87,7538.0,152.6838,152.9653,152.6556,152.8527,7538.0
2022-02-17 13:05:00,162.85,162.99,162.78,162.91,5807.0,152.834,152.9653,152.7683,152.8903,5807.0
2022-02-17 13:10:00,162.88,162.88,162.44,162.68,7113.0,152.8621,152.8621,152.4492,152.6744,7113.0
2022-02-17 13:15:00,162.68,162.8,162.4,162.44,11253.0,152.6744,152.787,152.4116,152.4492,11253.0
2022-02-17 13:20:00,162.47,162.52,161.67,161.85,26730.0,152.4773,152.5243,151.7265,151.8955,26730.0
2022-02-17 13:25:00,161.87,162.04,161.75,161.96,9455.0,151.9142,152.0738,151.8016,151.9987,9455.0
2022-02-17 13:30:00,161.97,162.25,161.95,162.14,11479.0,152.0081,152.2709,151.9893,152.1676,11479.0
2022-02-17 13:35:00,162.09,162.19,161.88,162.07,10050.0,152.1207,152.2145,151.9236,152.1019,10050.0
2022-02-17 13:40:00,162.02,162.25,161.95,162.25,12205.0,152.055,152.2709,151.9893,152.2709,12205.0
2022-02-17 13:45:00,162.25,162.25,161.72,161.86,15311.0,152.2709,152.2709,151.7735,151.9048,15311.0
2022-02-17 13:50:00,161.85,162.25,161.84,162.25,8188.0,151.8955,152.2709,151.8861,152.2709,8188.0
2022-02-17 13:55:00,162.24,162.39,162.15,162.24,14160.0,152.2615,152.4022,152.177,152.2615,14160.0
2022-02-17 14:00:00,162.2,162.21,161.74,161.96,29100.0,152.2239,152.2333,151.7922,151.9987,29100.0
2022-02-17 14:05:00,161.98,162.34,161.94,162.1,13069.0,152.0175,152.3553,151.9799,152.1301,13069.0
2022-02-17 14:10:00,162.14,162.31,162.08,162.24,12321.0,152.1676,152.3272,152.1113,152.2615,12321.0
2022-02-17 14:15:00,162.18,162.2,161.96,162.0,10518.0,152.2052,152.2239,151.9987,152.0362,10518.0
2022-02-17 14:20:00,161.95,162.11,161.62,161.67,14829.0,151.9893,152.1395,151.6796,151.7265,14829.0
2022-02-17 14:25:00,161.63,161.83,161.6,161.77,10997.0,151.689,151.8767,151.6608,151.8204,10997.0
2022-02-17 14:30:00,161.79,161.87,161.51,161.58,11461.0,151.8391,151.9142,151.5764,151.6421,11461.0
2022-02-17 14:35:00,161.59,161.62,161.36,161.49,11362.0,151.6514,151.6796,151.4356,151.5576,11362.0
2022-02-17 14:40:00,161.49,161.64,161.43,161.51,10212.0,151.5576,151.6984,151.5013,151.5764,10212.0
2022-02-17 14:45:00,161.52,161.67,161.2,161.56,24353.0,151.5858,151.7265,151.2854,151.6233,24353.0
2022-02-17 14:50:00,161.54,161.54,161.28,161.48,23377.0,151.6045,151.6045,151.3605,151.5482,23377.0
2022-02-17 14:55:00,161.49,161.58,161.4,161.46,64155.0,151.5576,151.6421,151.4731,151.5294,64155.0
2022-02-17 15:00:00,161.46,161.59,160.97,160.99,24196.0,151.5294,151.6514,151.0696,151.0884,24196.0
2022-02-17 15:05:00,161.0,161.18,160.87,161.03,30884.0,151.0977,151.2667,150.9757,151.1259,30884.0
2022-02-17 15:10:00,161.06,161.19,160.5,160.61,54215.0,151.154,151.2761,150.6285,150.7317,54215.0
2022-02-17 15:15:00,160.62,160.85,160.36,160.8,44281.0,150.7411,150.957,150.4971,150.91,44281.0
2022-02-17 15:20:00,160.82,160.91,160.47,160.65,40308.0,150.9288,151.0133,150.6003,150.7693,40308.0
2022-02-17 15:25:00,160.69,160.86,160.63,160.85,35476.0,150.8068,150.9663,150.7505,150.957,35476.0
2022-02-17 15:30:00,160.85,161.07,160.33,160.48,43272.0,150.957,151.1634,150.4689,150.6097,43272.0
2022-02-17 15:35:00,160.5,160.98,160.5,160.9,41136.0,150.6285,151.079,150.6285,151.0039,41136.0
2022-02-17 15:40:00,160.86,160.94,160.62,160.77,49529.0,150.9663,151.0414,150.7411,150.8819,49529.0
2022-02-17 15:45:00,160.78,161.3,160.78,161.06,76353.0,150.8913,151.3793,150.8913,151.154,76353.0
2022-02-17 15:50:00,161.1,161.19,160.34,160.57,121883.0,151.1916,151.2761,150.4783,150.6942,121883.0
2022-02-17 15:55:00,160.56,160.8,160.38,160.42,349126.0,150.6848,150.91,150.5159,150.5534,349126.0
2022-02-18 09:30:00,160.86,161.65,160.72,160.8,130656.0,150.9663,151.7078,150.835,150.91,130656.0
2022-02-18 09:35:00,160.63,160.96,160.22,160.41,21462.0,150.7505,151.0602,150.3657,150.544,21462.0
2022-02-18 09:40:00,160.21,160.39,159.52,159.69,9631.0,150.3563,150.5253,149.7088,149.8683,9631.0
2022-02-18 09:45:00,159.7,160.12,159.57,160.07,18162.0,149.8777,150.2719,149.7557,150.2249,18162.0
2022-02-18 09:50:00,160.12,161.0,160.12,160.99,14993.0,150.2719,151.0977,150.2719,151.0884,14993.0
2022-02-18 09:55:00,161.16,161.16,160.53,160.68,10719.0,151.2479,151.2479,150.6566,150.7974,10719.0
2022-02-18 10:00:00,160.7,160.79,160.12,160.3,5590.0,150.8162,150.9007,150.2719,150.4408,5590.0
2022-02-18 10:05:00,160.46,160.71,160.16,160.25,8190.0,150.591,150.8256,150.3094,150.3939,8190.0
2022-02-18 10:10:00,160.3,160.52,159.76,160.22,8877.0,150.4408,150.6473,149.934,150.3657,8877.0
2022-02-18 10:15:00,160.21,160.72,159.74,160.05,14362.0,150.3563,150.835,149.9152,150.2062,14362.0
2022-02-18 10:20:00,160.0,160.25,159.58,160.0,16768.0,150.1592,150.3939,149.7651,150.1592,16768.0
2022-02-18 10:25:00,160.0,160.25,159.82,160.01,12242.0,150.1592,150.3939,149.9903,150.1686,12242.0
2022-02-18 10:30:00,160.07,160.07,159.52,159.69,21321.0,150.2249,150.2249,149.7088,149.8683,21321.0
2022-02-18 10:35:00,159.65,159.9,159.42,159.69,30448.0,149.8308,150.0654,149.6149,149.8683,30448.0
2022-02-18 10:40:00,159.69,159.9,159.31,159.9,19102.0,149.8683,150.0654,149.5117,150.0654,19102.0
2022-02-18 10:45:00,160.01,160.02,159.52,159.7,16113.0,150.1686,150.178,149.7088,149.8777,16113.0
2022-02-18 10:50:00,159.69,159.87,159.58,159.71,19110.0,149.8683,150.0372,149.7651,149.8871,19110.0
2022-02-18 10:55:00,159.69,159.71,159.29,159.41,16081.0,149.8683,149.8871,149.4929,149.6055,16081.0
2022-02-18 11:00:00,159.41,159.41,158.57,158.71,22997.0,149.6055,149.6055,148.8172,148.9486,22997.0
2022-02-18 11:05:00,158.59,159.03,158.59,158.91,14373.0,148.836,149.2489,148.836,149.1363,14373.0
2022-02-18 11:10:00,158.94,159.4,158.82,159.3,13675.0,149.1644,149.5961,149.0518,149.5023,13675.0
2022-02-18 11:15:00,159.31,159.58,159.08,159.5,8867.0,149.5117,149.7651,149.2958,149.69,8867.0
2022-02-18 11:20:00,159.52,159.69,159.37,159.43,11613.0,149.7088,149.8683,149.568,149.6243,11613.0
2022-02-18 11:25:00,159.5,159.72,159.23,159.31,16194.0,149.69,149.8965,149.4366,149.5117,16194.0
2022-02-18 11:30:00,159.35,159.64,159.21,159.52,10598.0,149.5492,149.8214,149.4178,149.7088,10598.0
2022-02-18 11:35:00,159.53,159.97,159.42,159.85,10863.0,149.7181,150.1311,149.6149,150.0185,10863.0
2022-02-18 11:40:00,159.87,160.05,159.51,159.51,18389.0,150.0372,150.2062,149.6994,149.6994,18389.0
2022-02-18 11:45:00,159.57,160.13,159.57,159.82,33441.0,149.7557,150.2812,149.7557,149.9903,33441.0
2022-02-18 11:50:00,159.87,159.89,159.37,159.47,12364.0,150.0372,150.056,149.568,149.6618,12364.0
2022-02-18 11:55:00,159.41,159.64,158.97,159.14,14259.0,149.6055,149.8214,149.1926,149.3521,14259.0
2022-02-18 12:00:00,159.11,159.11,158.76,158.98,26761.0,149.324,149.324,148.9955,149.202,26761.0
2022-02-18 12:05:00,158.97,159.79,158.97,159.79,13340.0,149.1926,149.9622,149.1926,149.9622,13340.0
2022-02-18 12:10:00,159.84,159.94,159.55,159.64,16814.0,150.0091,150.1029,149.7369,149.8214,16814.0
2022-02-18 12:15:00,159.67,160.38,159.59,160.09,10519.0,149.8495,150.5159,149.7745,150.2437,10519.0
2022-02-18 12:20:00,160.08,160.21,159.8,159.94,9922.0,150.2343,150.3563,149.9715,150.1029,9922.0
2022-02-18 12:25:00,159.8,160.06,159.79,159.81,15068.0,149.9715,150.2156,149.9622,149.9809,15068.0
2022-02-18 12:30:00,159.73,160.11,159.41,159.61,15529.0,149.9058,150.2625,149.6055,149.7932,15529.0
2022-02-18 12:35:00,159.71,159.85,159.21,159.34,20489.0,149.8871,150.0185,149.4178,149.5398,20489.0
2022-02-18 12:40:00,159.37,159.81,159.35,159.35,18071.0,149.568,149.9809,149.5492,149.5492,18071.0
2022-02-18 12:45:00,159.43,159.65,159.21,159.31,16041.0,149.6243,149.8308,149.4178,149.5117,16041.0
2022-02-18 12:50:00,159.34,159.44,159.15,159.23,7220.0,149.5398,149.6337,149.3615,149.4366,7220.0
2022-02-18 12:55:00,159.22,159.42,159.15,159.21,11273.0,149.4272,149.6149,149.3615,149.4178,11273.0
2022-02-18 13:00:00,159.18,159.26,158.93,158.93,21454.0,149.3897,149.4648,149.1551,149.1551,21454.0
2022-02-18 13:05:00,158.89,159.26,158.74,159.13,16304.0,149.1175,149.4648,148.9767,149.3428,16304.0
2022-02-18 13:10:00,159.13,159.16,158.62,158.7,17372.0,149.3428,149.3709,148.8641,148.9392,17372.0
2022-02-18 13:15:00,158.7,158.99,158.66,158.92,72710.0,148.9392,149.2114,148.9017,149.1457,72710.0
2022-02-18 13:20:00,158.94,159.58,158.89,159.5,28715.0,149.1644,149.7651,149.1175,149.69,28715.0
2022-02-18 13:25:00,159.52,159.52,159.1,159.34,73732.0,149.7088,149.7088,149.3146,149.5398,73732.0
2022-02-18 13:30:00,159.32,159.76,159.31,159.68,81685.0,149.5211,149.934,149.5117,149.8589,81685.0
2022-02-18 13:35:00,159.62,160.19,159.51,160.15,14930.0,149.8026,150.3376,149.6994,150.3,14930.0
2022-02-18 13:40:00,160.11,160.18,159.82,159.92,15864.0,150.2625,150.3282,149.9903,150.0842,15864.0
2022-02-18 13:45:00,159.93,160.42,159.92,160.26,13217.0,150.0935,150.5534,150.0842,150.4033,13217.0
2022-02-18 13:50:00,160.26,160.37,160.19,160.28,5912.0,150.4033,150.5065,150.3376,150.422,5912.0
2022-02-18 13:55:00,160.32,160.36,160.05,160.11,8101.0,150.4596,150.4971,150.2062,150.2625,8101.0
2022-02-18 14:00:00,160.1,160.36,160.01,160.15,6876.0,150.2531,150.4971,150.1686,150.3,6876.0
2022-02-18 14:05:00,160.2,160.27,159.83,160.0,17245.0,150.3469,150.4126,149.9997,150.1592,17245.0
2022-02-18 14:10:00,159.99,160.24,159.97,160.09,5804.0,150.1499,150.3845,150.1311,150.2437,5804.0
2022-02-18 14:15:00,160.08,160.84,160.03,160.79,11279.0,150.2343,150.9476,150.1874,150.9007,11279.0
2022-02-18 14:20:00,160.71,161.0,160.65,160.99,8889.0,150.8256,151.0977,150.7693,151.0884,8889.0
2022-02-18 14:25:00,160.99,161.68,160.97,161.62,17186.0,151.0884,151.7359,151.0696,151.6796,17186.0
2022-02-18 14:30:00,161.63,162.28,161.56,161.9,36436.0,151.689,152.299,151.6233,151.9424,36436.0
2022-02-18 14:35:00,161.89,162.18,161.68,161.74,40446.0,151.933,152.2052,151.7359,151.7922,40446.0
2022-02-18 14:40:00,161.7,161.7,161.06,161.12,19196.0,151.7547,151.7547,151.154,151.2104,19196.0
2022-02-18 14:45:00,161.14,161.39,161.14,161.26,16502.0,151.2291,151.4638,151.2291,151.3417,16502.0
2022-02-18 14:50:00,161.22,161.69,160.94,161.69,38529.0,151.3042,151.7453,151.0414,151.7453,38529.0
2022-02-18 14:55:00,161.63,162.08,161.35,162.02,19739.0,151.689,152.1113,151.4262,152.055,19739.0
2022-02-18 15:00:00,162.05,162.7,162.05,162.31,39853.0,152.0832,152.6932,152.0832,152.3272,39853.0
2022-02-18 15:05:00,162.33,162.51,162.07,162.3,33634.0,152.3459,152.5149,152.1019,152.3178,33634.0
2022-02-18 15:10:00,162.28,162.55,161.9,162.06,22547.0,152.299,152.5524,151.9424,152.0925,22547.0
2022-02-18 15:15:00,162.04,162.23,161.63,161.75,57192.0,152.0738,152.2521,151.689,151.8016,57192.0
2022-02-18 15:20:00,161.72,162.05,161.7,161.88,42685.0,151.7735,152.0832,151.7547,151.9236,42685.0
2022-02-18 15:25:00,161.84,161.91,161.55,161.57,24941.0,151.8861,151.9518,151.6139,151.6327,24941.0
2022-02-18 15:30:00,161.58,161.58,160.87,161.12,18219.0,151.6421,151.6421,150.9757,151.2104,18219.0
2022-02-18 15:35:00,161.1,161.14,160.79,160.86,34209.0,151.1916,151.2291,150.9007,150.9663,34209.0
2022-02-18 15:40:00,160.81,161.36,160.77,161.33,41630.0,150.9194,151.4356,150.8819,151.4074,41630.0
2022-02-18 15:45:00,161.36,161.56,160.94,161.3,49922.0,151.4356,151.6233,151.0414,151.3793,49922.0
2022-02-18 15:50:00,161.26,161.28,160.45,160.77,75769.0,151.3417,151.3605,150.5816,150.8819,75769.0
2022-02-18 15:55:00,160.73,160.82,160.26,160.36,179218.0,150.8443,150.9288,150.4033,150.4971,179218.0
2022-02-22 09:30:00,158.9,159.36,158.29,158.86,150507.0,149.1269,149.5586,148.5544,149.0894,150507.0
2022-02-22 09:35:00,158.88,160.1,158.8,160.1,13136.0,149.1081,150.2531,149.033,150.2531,13136.0
2022-02-22 09:40:00,160.13,160.78,159.72,160.68,24142.0,150.2812,150.8913,149.8965,150.7974,24142.0
2022-02-22 09:45:00,160.79,162.02,160.64,162.02,63401.0,150.9007,152.055,150.7599,152.055,63401.0
2022-02-22 09:50:00,161.96,162.71,161.69,162.52,55018.0,151.9987,152.7026,151.7453,152.5243,55018.0
2022-02-22 09:55:00,162.38,162.6,161.98,162.0,27087.0,152.3929,152.5993,152.0175,152.0362,27087.0
2022-02-22 10:00:00,162.05,162.39,161.93,162.29,22511.0,152.0832,152.4022,151.9705,152.3084,22511.0
2022-02-22 10:05:00,162.35,162.44,161.85,162.11,19500.0,152.3647,152.4492,151.8955,152.1395,19500.0
2022-02-22 10:10:00,161.98,162.36,161.64,162.15,16022.0,152.0175,152.3741,151.6984,152.177,16022.0
2022-02-22 10:15:00,162.15,162.15,161.42,161.74,10692.0,152.177,152.177,151.4919,151.7922,10692.0
2022-02-22 10:20:00,161.69,162.23,161.58,161.68,42758.0,151.7453,152.2521,151.6421,151.7359,42758.0
2022-02-22 10:25:00,161.7,162.78,161.7,162.75,19558.0,151.7547,152.7683,151.7547,152.7401,19558.0
2022-02-22 10:30:00,162.75,162.75,162.02,162.29,16902.0,152.7401,152.7401,152.055,152.3084,16902.0
2022-02-22 10:35:00,162.28,162.49,162.08,162.15,21901.0,152.299,152.4961,152.1113,152.177,21901.0
2022-02-22 10:40:00,162.0,162.13,161.63,161.93,15788.0,152.0362,152.1582,151.689,151.9705,15788.0
2022-02-22 10:45:00,161.92,162.12,161.78,162.09,17961.0,151.9612,152.1489,151.8298,152.1207,17961.0
2022-02-22 10:50:00,162.04,162.08,161.26,161.47,8599.0,152.0738,152.1113,151.3417,151.5388,8599.0
2022-02-22 10:55:00,161.49,161.61,161.22,161.53,29029.0,151.5576,151.6702,151.3042,151.5951,29029.0
2022-02-22 11:00:00,161.52,161.59,161.22,161.22,28769.0,151.5858,151.6514,151.3042,151.3042,28769.0
2022-02-22 11:05:00,161.3,161.69,161.28,161.5,29016.0,151.3793,151.7453,151.3605,151.567,29016.0
2022-02-22 11:10:00,161.49,161.97,161.49,161.93,26335.0,151.5576,152.0081,151.5576,151.9705,26335.0
2022-02-22 11:15:00,161.95,161.97,161.08,161.29,69968.0,151.9893,152.0081,151.1728,151.3699,69968.0
2022-02-22 11:20:00,161.23,161.51,161.06,161.51,60468.0,151.3136,151.5764,151.154,151.5764,60468.0
2022-02-22 11:25:00,161.52,162.09,161.41,161.63,25931.0,151.5858,152.1207,151.4825,151.689,25931.0
2022-02-22 11:30:00,161.58,162.0,161.57,161.9,11828.0,151.6421,152.0362,151.6327,151.9424,11828.0
2022-02-22 11:35:00,161.85,162.04,161.59,161.91,14140.0,151.8955,152.0738,151.6514,151.9518,14140.0
2022-02-22 11:40:00,161.89,162.02,161.71,161.85,22110.0,151.933,152.055,151.7641,151.8955,22110.0
2022-02-22 11:45:00,161.86,162.16,161.81,162.0,16623.0,151.9048,152.1864,151.8579,152.0362,16623.0
2022-02-22 11:50:00,161.96,162.22,161.55,161.59,39346.0,151.9987,152.2427,151.6139,151.6514,39346.0
2022-02-22 11:55:00,161.6,161.96,161.35,161.91,64646.0,151.6608,151.9987,151.4262,151.9518,64646.0
2022-02-22 12:00:00,161.91,162.22,161.79,161.94,16977.0,151.9518,152.2427,151.8391,151.9799,16977.0
2022-02-22 12:05:00,161.95,162.09,161.7,161.78,23571.0,151.9893,152.1207,151.7547,151.8298,23571.0
2022-02-22 12:10:00,161.82,161.82,161.43,161.67,27137.0,151.8673,151.8673,151.5013,151.7265,27137.0
2022-02-22 12:15:00,161.65,161.76,161.42,161.57,44431.0,151.7078,151.811,151.4919,151.6327,44431.0
2022-02-22 12:20:00,161.59,161.96,161.5,161.72,20089.0,151.6514,151.9987,151.567,151.7735,20089.0
2022-02-22 12:25:00,161.66,161.93,161.65,161.73,9729.0,151.7171,151.9705,151.7078,151.7828,9729.0
2022-02-22 12:30:00,161.73,161.81,161.41,161.53,13513.0,151.7828,151.8579,151.4825,151.5951,13513.0
2022-02-22 12:35:00,161.61,161.88,161.6,161.83,17345.0,151.6702,151.9236,151.6608,151.8767,17345.0
2022-02-22 12:40:00,161.83,161.83,161.58,161.67,15067.0,151.8767,151.8767,151.6421,151.7265,15067.0
2022-02-22 12:45:00,161.63,161.66,161.44,161.53,43248.0,151.689,151.7171,151.5107,151.5951,43248.0
2022-02-22 12:50:00,161.55,161.89,161.53,161.87,29146.0,151.6139,151.933,151.5951,151.9142,29146.0
2022-02-22 12:55:00,161.86,162.08,161.57,161.72,32952.0,151.9048,152.1113,151.6327,151.7735,32952.0
2022-02-22 13:00:00,161.8,161.8,161.57,161.79,22022.0,151.8485,151.8485,151.6327,151.8391,22022.0
2022-02-22 13:05:00,161.84,161.97,161.74,161.79,16074.0,151.8861,152.0081,151.7922,151.8391,16074.0
2022-02-22 13:10:00,161.91,162.09,161.75,161.75,11650.0,151.9518,152.1207,151.8016,151.8016,11650.0
2022-02-22 13:15:00,161.75,161.75,161.09,161.22,25114.0,151.8016,151.8016,151.1822,151.3042,25114.0
2022-02-22 13:20:00,161.19,161.83,161.18,161.76,82115.0,151.2761,151.8767,151.2667,151.811,82115.0
2022-02-22 13:25:00,161.77,161.79,161.32,161.46,37497.0,151.8204,151.8391,151.3981,151.5294,37497.0
2022-02-22 13:30:00,161.47,161.57,161.22,161.35,26146.0,151.5388,151.6327,151.3042,151.4262,26146.0
2022-02-22 13:35:00,161.34,161.35,160.71,160.77,12576.0,151.4168,151.4262,150.8256,150.8819,12576.0
2022-02-22 13:40:00,160.83,160.93,160.21,160.3,18735.0,150.9382,151.032,150.3563,150.4408,18735.0
2022-02-22 13:45:00,160.28,160.34,159.95,160.06,11831.0,150.422,150.4783,150.1123,150.2156,11831.0
2022-02-22 13:50:00,160.02,160.03,159.66,159.67,10619.0,150.178,150.1874,149.8402,149.8495,10619.0
2022-02-22 13:55:00,159.68,159.95,159.68,159.93,14630.0,149.8589,150.1123,149.8589,150.0935,14630.0
2022-02-22 14:00:00,159.89,159.91,159.6,159.68,10704.0,150.056,150.0748,149.7838,149.8589,10704.0
2022-02-22 14:05:00,159.62,159.72,159.25,159.27,24777.0,149.8026,149.8965,149.4554,149.4741,24777.0
2022-02-22 14:10:00,159.29,159.45,159.02,159.38,20916.0,149.4929,149.6431,149.2395,149.5774,20916.0
2022-02-22 14:15:00,159.32,159.57,159.28,159.39,10926.0,149.5211,149.7557,149.4835,149.5868,10926.0
2022-02-22 14:20:00,159.41,159.59,158.87,159.07,17784.0,149.6055,149.7745,149.0987,149.2864,17784.0
2022-02-22 14:25:00,159.15,159.88,159.15,159.74,19068.0,149.3615,150.0466,149.3615,149.9152,19068.0
2022-02-22 14:30:00,159.63,160.53,159.5,160.16,15771.0,149.812,150.6566,149.69,150.3094,15771.0
2022-02-22 14:35:00,160.19,160.55,160.1,160.16,11375.0,150.3376,150.6754,150.2531,150.3094,11375.0
2022-02-22 14:40:00,160.21,160.42,159.48,159.59,9835.0,150.3563,150.5534,149.6712,149.7745,9835.0
2022-02-22 14:45:00,159.53,160.82,159.36,160.7,11833.0,149.7181,150.9288,149.5586,150.8162,11833.0
2022-02-22 14:50:00,160.7,161.71,160.7,161.49,26803.0,150.8162,151.7641,150.8162,151.5576,26803.0
2022-02-22 14:55:00,161.5,162.08,161.5,161.62,54776.0,151.567,152.1113,151.567,151.6796,54776.0
2022-02-22 15:00:00,161.64,162.74,161.62,162.74,9157.0,151.6984,152.7307,151.6796,152.7307,9157.0
2022-02-22 15:05:00,162.75,162.75,162.18,162.22,14210.0,152.7401,152.7401,152.2052,152.2427,14210.0
2022-02-22 15:10:00,162.31,162.76,162.31,162.46,26886.0,152.3272,152.7495,152.3272,152.4679,26886.0
2022-02-22 15:15:00,162.5,162.85,162.21,162.51,25974.0,152.5055,152.834,152.2333,152.5149,25974.0
2022-02-22 15:20:00,162.51,162.65,162.0,162.45,24576.0,152.5149,152.6463,152.0362,152.4586,24576.0
2022-02-22 15:25:00,162.45,162.88,162.37,162.47,31709.0,152.4586,152.8621,152.3835,152.4773,31709.0
2022-02-22 15:30:00,162.45,162.52,161.89,162.4,61939.0,152.4586,152.5243,151.933,152.4116,61939.0
2022-02-22 15:35:00,162.4,162.59,162.15,162.45,32403.0,152.4116,152.5899,152.177,152.4586,32403.0
2022-02-22 15:40:00,162.55,162.57,161.77,161.86,52343.0,152.5524,152.5712,151.8204,151.9048,52343.0
2022-02-22 15:45:00,161.81,161.83,161.47,161.69,62485.0,151.8579,151.8767,151.5388,151.7453,62485.0
2022-02-22 15:50:00,161.63,161.66,160.55,160.64,115655.0,151.689,151.7171,150.6754,150.7599,115655.0
2022-02-22 15:55:00,160.69,161.36,160.69,160.88,220433.0,150.8068,151.4356,150.8068,150.9851,220433.0
2022-02-23 09:30:00,162.07,163.5,161.54,163.28,52643.0,152.1019,153.444,151.6045,153.2375,52643.0
2022-02-23 09:35:00,163.29,163.37,162.84,163.22,14721.0,153.2469,153.322,152.8246,153.1812,14721.0
2022-02-23 09:40:00,163.18,163.41,162.04,162.14,14448.0,153.1437,153.3595,152.0738,152.1676,14448.0
2022-02-23 09:45:00,162.43,163.11,162.32,162.82,15902.0,152.4398,153.078,152.3366,152.8058,15902.0
2022-02-23 09:50:00,162.76,162.89,161.75,161.97,19025.0,152.7495,152.8715,151.8016,152.0081,19025.0
2022-02-23 09:55:00,161.98,162.7,161.9,162.55,15202.0,152.0175,152.6932,151.9424,152.5524,15202.0
2022-02-23 10:00:00,162.55,162.67,161.94,162.28,50161.0,152.5524,152.665,151.9799,152.299,50161.0
2022-02-23 10:05:00,162.24,162.25,161.41,161.7,18771.0,152.2615,152.2709,151.4825,151.7547,18771.0
2022-02-23 10:10:00,161.78,162.09,161.59,161.95,16679.0,151.8298,152.1207,151.6514,151.9893,16679.0
2022-02-23 10:15:00,161.87,161.87,161.36,161.61,9917.0,151.9142,151.9142,151.4356,151.6702,9917.0
2022-02-23 10:20:00,161.52,162.02,161.43,161.66,16004.0,151.5858,152.055,151.5013,151.7171,16004.0
2022-02-23 10:25:00,161.65,161.76,161.34,161.44,27448.0,151.7078,151.811,151.4168,151.5107,27448.0
2022-02-23 10:30:00,161.33,161.88,161.11,161.61,17969.0,151.4074,151.9236,151.201,151.6702,17969.0
2022-02-23 10:35:00,161.82,162.07,161.6,161.65,11764.0,151.8673,152.1019,151.6608,151.7078,11764.0
2022-02-23 10:40:00,161.63,161.72,161.08,161.1,11046.0,151.689,151.7735,151.1728,151.1916,11046.0
2022-02-23 10:45:00,161.22,161.25,160.87,160.89,9625.0,151.3042,151.3324,150.9757,150.9945,9625.0
2022-02-23 10:50:00,160.88,161.06,160.78,160.78,8027.0,150.9851,151.154,150.8913,150.8913,8027.0
2022-02-23 10:55:00,160.84,161.05,160.5,160.72,12666.0,150.9476,151.1447,150.6285,150.835,12666.0
2022-02-23 11:00:00,160.71,160.86,160.34,160.5,11382.0,150.8256,150.9663,150.4783,150.6285,11382.0
2022-02-23 11:05:00,160.58,160.6,160.01,160.02,13231.0,150.7036,150.7223,150.1686,150.178,13231.0
2022-02-23 11:10:00,159.96,160.14,159.74,159.87,13842.0,150.1217,150.2906,149.9152,150.0372,13842.0
2022-02-23 11:15:00,159.8,159.84,159.5,159.78,8884.0,149.9715,150.0091,149.69,149.9528,8884.0
2022-02-23 11:20:00,159.8,160.19,159.8,159.94,8620.0,149.9715,150.3376,149.9715,150.1029,8620.0
2022-02-23 11:25:00,160.07,160.26,160.01,160.17,11201.0,150.2249,150.4033,150.1686,150.3188,11201.0
2022-02-23 11:30:00,160.22,160.88,160.02,160.54,9511.0,150.3657,150.9851,150.178,150.666,9511.0
2022-02-23 11:35:00,160.49,161.28,160.45,161.04,7598.0,150.6191,151.3605,150.5816,151.1353,7598.0
2022-02-23 11:40:00,161.04,161.14,160.7,160.84,9652.0,151.1353,151.2291,150.8162,150.9476,9652.0
2022-02-23 11:45:00,160.83,161.18,160.67,161.18,5405.0,150.9382,151.2667,150.788,151.2667,5405.0
2022-02-23 11:50:00,161.29,161.56,161.08,161.55,8070.0,151.3699,151.6233,151.1728,151.6139,8070.0
2022-02-23 11:55:00,161.56,161.85,161.53,161.68,9701.0,151.6233,151.8955,151.5951,151.7359,9701.0
2022-02-23 12:00:00,161.73,161.73,161.35,161.39,10115.0,151.7828,151.7828,151.4262,151.4638,10115.0
2022-02-23 12:05:00,161.46,161.59,161.33,161.54,10052.0,151.5294,151.6514,151.4074,151.6045,10052.0
2022-02-23 12:10:00,161.61,161.67,161.28,161.29,8550.0,151.6702,151.7265,151.3605,151.3699,8550.0
2022-02-23 12:15:00,161.33,161.98,161.33,161.97,7323.0,151.4074,152.0175,151.4074,152.0081,7323.0
2022-02-23 12:20:00,161.93,162.02,161.71,161.85,12546.0,151.9705,152.055,151.7641,151.8955,12546.0
2022-02-23 12:25:00,161.82,162.24,161.77,162.22,28850.0,151.8673,152.2615,151.8204,152.2427,28850.0
2022-02-23 12:30:00,162.22,162.26,161.42,161.45,40409.0,152.2427,152.2802,151.4919,151.5201,40409.0
2022-02-23 12:35:00,161.42,161.5,161.2,161.27,9911.0,151.4919,151.567,151.2854,151.3511,9911.0
2022-02-23 12:40:00,161.32,161.4,161.19,161.31,7442.0,151.3981,151.4731,151.2761,151.3887,7442.0
2022-02-23 12:45:00,161.36,161.44,161.04,161.1,38822.0,151.4356,151.5107,151.1353,151.1916,38822.0
2022-02-23 12:50:00,161.1,161.11,160.51,160.53,8970.0,151.1916,151.201,150.6379,150.6566,8970.0
2022-02-23 12:55:00,160.53,160.64,160.33,160.52,8364.0,150.6566,150.7599,150.4689,150.6473,8364.0
2022-02-23 13:00:00,160.47,160.5,160.11,160.15,6262.0,150.6003,150.6285,150.2625,150.3,6262.0
2022-02-23 13:05:00,160.22,160.38,160.0,160.14,18052.0,150.3657,150.5159,150.1592,150.2906,18052.0
2022-02-23 13:10:00,160.13,160.17,159.38,159.38,16893.0,150.2812,150.3188,149.5774,149.5774,16893.0
2022-02-23 13:15:00,159.28,159.54,159.16,159.42,13400.0,149.4835,149.7275,149.3709,149.6149,13400.0
2022-02-23 13:20:00,159.42,159.59,159.01,159.2,16252.0,149.6149,149.7745,149.2301,149.4084,16252.0
2022-02-23 13:25:00,159.22,159.35,158.82,158.91,10376.0,149.4272,149.5492,149.0518,149.1363,10376.0
2022-02-23 13:30:00,159.04,159.14,158.48,158.48,13004.0,149.2583,149.3521,148.7327,148.7327,13004.0
2022-02-23 13:35:00,158.57,159.23,158.57,159.09,11197.0,148.8172,149.4366,148.8172,149.3052,11197.0
2022-02-23 13:40:00,159.09,159.27,158.96,158.99,9737.0,149.3052,149.4741,149.1832,149.2114,9737.0
2022-02-23 13:45:00,159.03,159.49,158.98,159.46,14485.0,149.2489,149.6806,149.202,149.6525,14485.0
2022-02-23 13:50:00,159.47,159.47,158.57,158.75,10780.0,149.6618,149.6618,148.8172,148.9861,10780.0
2022-02-23 13:55:00,158.73,158.9,158.63,158.75,28580.0,148.9674,149.1269,148.8735,148.9861,28580.0
2022-02-23 14:00:00,158.72,159.07,158.36,158.5,21978.0,148.958,149.2864,148.6201,148.7515,21978.0
2022-02-23 14:05:00,158.53,158.85,158.42,158.73,12402.0,148.7797,149.08,148.6764,148.9674,12402.0
2022-02-23 14:10:00,158.74,158.93,158.44,158.57,10922.0,148.9767,149.1551,148.6952,148.8172,10922.0
2022-02-23 14:15:00,158.6,158.84,158.33,158.6,10923.0,148.8453,149.0706,148.592,148.8453,10923.0
2022-02-23 14:20:00,158.6,158.65,157.9,158.02,14024.0,148.8453,148.8923,148.1884,148.301,14024.0
2022-02-23 14:25:00,158.05,158.15,157.95,158.07,9692.0,148.3292,148.423,148.2353,148.3479,9692.0
2022-02-23 14:30:00,158.13,158.18,157.96,158.0,8664.0,148.4043,148.4512,148.2447,148.2823,8664.0
2022-02-23 14:35:00,158.11,158.25,158.04,158.09,16149.0,148.3855,148.5169,148.3198,148.3667,16149.0
2022-02-23 14:40:00,158.1,158.1,157.66,157.76,12123.0,148.3761,148.3761,147.9632,148.057,12123.0
2022-02-23 14:45:00,157.76,158.27,157.73,158.08,10845.0,148.057,148.5356,148.0289,148.3573,10845.0
2022-02-23 14:50:00,158.08,158.33,157.95,157.95,12479.0,148.3573,148.592,148.2353,148.2353,12479.0
2022-02-23 14:55:00,157.98,158.3,157.87,157.98,17444.0,148.2635,148.5638,148.1602,148.2635,17444.0
2022-02-23 15:00:00,158.01,158.15,157.52,157.55,10782.0,148.2916,148.423,147.8318,147.8599,10782.0
2022-02-23 15:05:00,157.59,157.76,157.21,157.33,17612.0,147.8975,148.057,147.5408,147.6535,17612.0
2022-02-23 15:10:00,157.36,157.43,156.96,157.2,15255.0,147.6816,147.7473,147.3062,147.5315,15255.0
2022-02-23 15:15:00,157.12,157.51,157.0,157.07,26516.0,147.4564,147.8224,147.3438,147.4095,26516.0
2022-02-23 15:20:00,157.09,157.26,156.9,157.12,22685.0,147.4282,147.5878,147.2499,147.4564,22685.0
2022-02-23 15:25:00,157.16,157.63,157.1,157.56,21484.0,147.4939,147.935,147.4376,147.8693,21484.0
2022-02-23 15:30:00,157.53,157.62,157.12,157.22,19569.0,147.8412,147.9256,147.4564,147.5502,19569.0
2022-02-23 15:35:00,157.29,157.36,156.68,156.68,24614.0,147.6159,147.6816,147.0434,147.0434,24614.0
2022-02-23 15:40:00,156.67,157.0,156.67,156.77,50500.0,147.0341,147.3438,147.0341,147.1279,50500.0
2022-02-23 15:45:00,156.8,157.11,156.52,156.59,56955.0,147.1561,147.447,146.8933,146.959,56955.0
2022-02-23 15:50:00,156.54,156.85,156.17,156.32,110518.0,146.912,147.203,146.5648,146.7056,110518.0
2022-02-23 15:55:00,156.41,156.75,156.37,156.62,229699.0,146.79,147.1091,146.7525,146.9871,229699.0
2022-02-24 09:30:00,154.59,154.7,153.0,153.14,96499.0,145.772,145.8758,144.2727,144.4047,96499.0
2022-02-24 09:35:00,153.28,154.92,152.49,154.92,26693.0,144.5368,146.0832,143.7918,146.0832,26693.0
2022-02-24 09:40:00,154.8,154.8,153.24,153.73,55440.0,145.97,145.97,144.499,144.9611,55440.0
2022-02-24 09:45:00,153.65,154.92,153.35,154.92,36228.0,144.8856,146.0832,144.6028,146.0832,36228.0
2022-02-24 09:50:00,155.0,155.22,153.96,153.96,12433.0,146.1586,146.3661,145.178,145.178,12433.0
2022-02-24 09:55:00,153.96,154.5,153.57,154.4,15746.0,145.178,145.6872,144.8102,145.5929,15746.0
2022-02-24 10:00:00,154.21,154.21,152.89,152.89,34917.0,145.4137,145.4137,144.169,144.169,34917.0
2022-02-24 10:05:00,152.87,153.17,152.51,152.83,23804.0,144.1501,144.433,143.8107,144.1124,23804.0
2022-02-24 10:10:00,152.85,153.86,152.66,153.66,32854.0,144.1313,145.0837,143.9521,144.8951,32854.0
2022-02-24 10:15:00,153.58,154.48,153.49,154.21,19106.0,144.8196,145.6683,144.7348,145.4137,19106.0
2022-02-24 10:20:00,154.36,154.88,153.72,153.98,11441.0,145.5551,146.0455,144.9517,145.1968,11441.0
2022-02-24 10:25:00,154.05,154.09,153.4,153.42,13238.0,145.2628,145.3005,144.6499,144.6688,13238.0
2022-02-24 10:30:00,153.4,153.74,152.82,153.68,22455.0,144.6499,144.9705,144.103,144.9139,22455.0
2022-02-24 10:35:00,153.5,153.65,152.28,152.81,22729.0,144.7442,144.8856,143.5938,144.0936,22729.0
2022-02-24 10:40:00,152.68,152.76,152.02,152.76,12681.0,143.971,144.0464,143.3486,144.0464,12681.0
2022-02-24 10:45:00,152.77,153.82,152.77,153.6,7464.0,144.0558,145.0459,144.0558,144.8385,7464.0
2022-02-24 10:50:00,153.6,153.93,153.03,153.77,11483.0,144.8385,145.1497,144.301,144.9988,11483.0
2022-02-24 10:55:00,153.86,154.24,153.73,153.77,14064.0,145.0837,145.442,144.9611,144.9988,14064.0
2022-02-24 11:00:00,153.82,154.19,153.31,153.67,30548.0,145.0459,145.3948,144.565,144.9045,30548.0
2022-02-24 11:05:00,153.67,154.54,153.6,154.37,22462.0,144.9045,145.7249,144.8385,145.5646,22462.0
2022-02-24 11:10:00,154.44,155.03,154.16,154.76,10641.0,145.6306,146.1869,145.3666,145.9323,10641.0
2022-02-24 11:15:00,154.7,155.22,154.44,155.2,14175.0,145.8758,146.3661,145.6306,146.3472,14175.0
2022-02-24 11:20:00,155.27,155.38,154.65,154.65,12086.0,146.4132,146.517,145.8286,145.8286,12086.0
2022-02-24 11:25:00,154.67,154.8,154.17,154.27,11237.0,145.8475,145.97,145.376,145.4703,11237.0
2022-02-24 11:30:00,154.36,154.63,154.03,154.63,9678.0,145.5551,145.8097,145.244,145.8097,9678.0
2022-02-24 11:35:00,154.66,154.66,154.05,154.63,7470.0,145.838,145.838,145.2628,145.8097,7470.0
2022-02-24 11:40:00,154.56,154.62,153.75,153.99,21423.0,145.7437,145.8003,144.9799,145.2063,21423.0
2022-02-24 11:45:00,153.99,154.1,153.64,154.03,16552.0,145.2063,145.31,144.8762,145.244,16552.0
2022-02-24 11:50:00,154.09,154.58,154.02,154.52,12792.0,145.3005,145.7626,145.2345,145.706,12792.0
2022-02-24 11:55:00,154.39,154.89,154.29,154.89,11116.0,145.5834,146.0549,145.4891,146.0549,11116.0
2022-02-24 12:00:00,154.91,154.97,154.74,154.77,7377.0,146.0738,146.1304,145.9135,145.9418,7377.0
2022-02-24 12:05:00,154.67,154.82,154.16,154.16,27008.0,145.8475,145.9889,145.3666,145.3666,27008.0
2022-02-24 12:10:00,154.18,154.31,153.49,153.5,7243.0,145.3854,145.508,144.7348,144.7442,7243.0
2022-02-24 12:15:00,153.53,153.76,153.21,153.57,10613.0,144.7725,144.9894,144.4707,144.8102,10613.0
2022-02-24 12:20:00,153.58,153.71,152.98,152.99,12807.0,144.8196,144.9422,144.2539,144.2633,12807.0
2022-02-24 12:25:00,153.0,153.7,153.0,153.7,66578.0,144.2727,144.9328,144.2727,144.9328,66578.0
2022-02-24 12:30:00,153.75,154.11,153.31,153.84,7772.0,144.9799,145.3194,144.565,145.0648,7772.0
2022-02-24 12:35:00,153.79,154.66,153.79,154.66,5592.0,145.0177,145.838,145.0177,145.838,5592.0
2022-02-24 12:40:00,154.63,155.02,154.48,154.59,9758.0,145.8097,146.1775,145.6683,145.772,9758.0
2022-02-24 12:45:00,154.66,154.7,154.05,154.05,5353.0,145.838,145.8758,145.2628,145.2628,5353.0
2022-02-24 12:50:00,154.05,154.25,153.85,154.04,3740.0,145.2628,145.4514,145.0742,145.2534,3740.0
2022-02-24 12:55:00,154.03,154.29,153.32,153.41,14048.0,145.244,145.4891,144.5745,144.6593,14048.0
2022-02-24 13:00:00,153.37,153.66,153.22,153.66,12532.0,144.6216,144.8951,144.4802,144.8951,12532.0
2022-02-24 13:05:00,153.8,154.49,153.73,154.48,11845.0,145.0271,145.6777,144.9611,145.6683,11845.0
2022-02-24 13:10:00,154.39,154.69,154.15,154.68,5995.0,145.5834,145.8663,145.3571,145.8569,5995.0
2022-02-24 13:15:00,154.74,154.87,154.32,154.77,7765.0,145.9135,146.0361,145.5174,145.9418,7765.0
2022-02-24 13:20:00,154.79,154.91,154.22,154.23,11564.0,145.9606,146.0738,145.4231,145.4326,11564.0
2022-02-24 13:25:00,154.26,154.43,153.94,154.06,13734.0,145.4609,145.6212,145.1591,145.2723,13734.0
2022-02-24 13:30:00,153.94,154.68,153.94,154.5,10424.0,145.1591,145.8569,145.1591,145.6872,10424.0
2022-02-24 13:35:00,154.47,155.51,154.46,155.42,5765.0,145.6589,146.6396,145.6494,146.5547,5765.0
2022-02-24 13:40:00,155.64,155.75,155.2,155.43,28984.0,146.7621,146.8659,146.3472,146.5641,28984.0
2022-02-24 13:45:00,155.42,156.79,155.27,156.79,21234.0,146.5547,147.8465,146.4132,147.8465,21234.0
2022-02-24 13:50:00,156.81,157.18,156.34,156.34,18735.0,147.8654,148.2143,147.4222,147.4222,18735.0
2022-02-24 13:55:00,156.25,156.35,155.48,155.75,9818.0,147.3373,147.4316,146.6113,146.8659,9818.0
2022-02-24 14:00:00,155.74,155.82,154.99,155.36,8673.0,146.8564,146.9319,146.1492,146.4981,8673.0
2022-02-24 14:05:00,155.56,155.75,155.03,155.07,10781.0,146.6867,146.8659,146.1869,146.2246,10781.0
2022-02-24 14:10:00,155.21,155.8,155.21,155.74,10192.0,146.3567,146.913,146.3567,146.8564,10192.0
2022-02-24 14:15:00,155.87,156.24,155.56,156.19,12155.0,146.979,147.3279,146.6867,147.2808,12155.0
2022-02-24 14:20:00,156.17,156.52,156.15,156.27,10714.0,147.2619,147.5919,147.243,147.3562,10714.0
2022-02-24 14:25:00,156.42,156.58,156.13,156.45,10865.0,147.4976,147.6485,147.2242,147.5259,10865.0
2022-02-24 14:30:00,156.39,157.53,156.39,157.5,14371.0,147.4694,148.5443,147.4694,148.516,14371.0
2022-02-24 14:35:00,157.52,158.3,157.35,158.26,14671.0,148.5349,149.2704,148.3746,149.2327,14671.0
2022-02-24 14:40:00,158.28,158.44,157.71,157.76,22550.0,149.2515,149.4024,148.7141,148.7612,22550.0
2022-02-24 14:45:00,157.77,158.02,157.45,157.97,15078.0,148.7706,149.0064,148.4689,148.9592,15078.0
2022-02-24 14:50:00,157.88,158.19,157.67,158.19,7900.0,148.8744,149.1667,148.6763,149.1667,7900.0
2022-02-24 14:55:00,158.21,158.21,157.54,157.85,18283.0,149.1855,149.1855,148.5538,148.8461,18283.0
2022-02-24 15:00:00,157.9,158.5,157.67,158.44,13322.0,148.8932,149.459,148.6763,149.4024,13322.0
2022-02-24 15:05:00,158.43,158.67,158.31,158.34,13404.0,149.393,149.6193,149.2798,149.3081,13404.0
2022-02-24 15:10:00,158.3,158.46,158.15,158.34,18685.0,149.2704,149.4213,149.129,149.3081,18685.0
2022-02-24 15:15:00,158.31,158.59,158.06,158.59,15060.0,149.2798,149.5439,149.0441,149.5439,15060.0
2022-02-24 15:20:00,158.55,158.55,158.2,158.31,15513.0,149.5061,149.5061,149.1761,149.2798,15513.0
2022-02-24 15:25:00,158.34,158.63,157.92,157.99,24539.0,149.3081,149.5816,148.9121,148.9781,24539.0
2022-02-24 15:30:00,157.96,159.32,157.96,159.32,35972.0,148.9498,150.2322,148.9498,150.2322,35972.0
2022-02-24 15:35:00,159.27,159.53,159.18,159.3,32363.0,150.1851,150.4302,150.1002,150.2134,32363.0
2022-02-24 15:40:00,159.25,159.32,158.73,158.73,38173.0,150.1662,150.2322,149.6759,149.6759,38173.0
2022-02-24 15:45:00,158.67,159.09,158.49,158.55,44976.0,149.6193,150.0153,149.4496,149.5061,44976.0
2022-02-24 15:50:00,158.59,159.75,158.59,159.62,89717.0,149.5439,150.6377,149.5439,150.5151,89717.0
2022-02-24 15:55:00,159.64,160.0,159.31,159.68,304673.0,150.534,150.8734,150.2228,150.5717,304673.0
2022-02-25 09:30:00,159.99,160.21,158.38,159.99,54479.0,150.864,151.0715,149.3458,150.864,54479.0
2022-02-25 09:35:00,159.8,160.24,159.14,159.14,20876.0,150.6848,151.0997,150.0625,150.0625,20876.0
2022-02-25 09:40:00,159.05,159.45,158.23,158.35,24656.0,149.9776,150.3548,149.2044,149.3176,24656.0
2022-02-25 09:45:00,158.34,159.27,158.31,159.23,24327.0,149.3081,150.1851,149.2798,150.1474,24327.0
2022-02-25 09:50:00,159.28,159.61,158.75,159.13,20929.0,150.1945,150.5057,149.6947,150.0531,20929.0
2022-02-25 09:55:00,159.12,159.38,158.59,158.73,27670.0,150.0436,150.2888,149.5439,149.6759,27670.0
2022-02-25 10:00:00,158.74,158.76,157.67,157.81,10626.0,149.6853,149.7042,148.6763,148.8084,10626.0
2022-02-25 10:05:00,157.83,158.82,157.74,158.65,18980.0,148.8272,149.7607,148.7423,149.6004,18980.0
2022-02-25 10:10:00,158.7,159.21,158.57,158.69,16960.0,149.6476,150.1285,149.525,149.6382,16960.0
2022-02-25 10:15:00,158.71,159.1,158.29,159.1,15974.0,149.657,150.0248,149.261,150.0248,15974.0
2022-02-25 10:20:00,159.13,159.77,159.06,159.69,17725.0,150.0531,150.6566,149.9871,150.5811,17725.0
2022-02-25 10:25:00,159.67,159.96,159.52,159.83,10603.0,150.5623,150.8357,150.4208,150.7131,10603.0
2022-02-25 10:30:00,159.84,160.06,159.61,159.83,12377.0,150.7226,150.93,150.5057,150.7131,12377.0
2022-02-25 10:35:00,159.87,159.9,159.23,159.56,10211.0,150.7509,150.7791,150.1474,150.4585,10211.0
2022-02-25 10:40:00,159.6,160.35,159.6,160.35,9901.0,150.4963,151.2035,150.4963,151.2035,9901.0
2022-02-25 10:45:00,160.44,160.88,160.4,160.75,7923.0,151.2883,151.7032,151.2506,151.5807,7923.0
2022-02-25 10:50:00,160.7,160.77,160.46,160.59,9246.0,151.5335,151.5995,151.3072,151.4298,9246.0
2022-02-25 10:55:00,160.41,160.98,160.36,160.51,9235.0,151.26,151.7975,151.2129,151.3543,9235.0
2022-02-25 11:00:00,160.6,160.83,160.14,160.64,15609.0,151.4392,151.6561,151.0055,151.4769,15609.0
2022-02-25 11:05:00,160.63,160.63,160.18,160.49,6732.0,151.4675,151.4675,151.0432,151.3355,6732.0
2022-02-25 11:10:00,160.63,160.83,160.39,160.66,9155.0,151.4675,151.6561,151.2412,151.4958,9155.0
2022-02-25 11:15:00,160.65,160.91,160.31,160.87,10643.0,151.4864,151.7315,151.1658,151.6938,10643.0
2022-02-25 11:20:00,160.89,161.08,160.68,161.03,43104.0,151.7127,151.8918,151.5146,151.8447,43104.0
2022-02-25 11:25:00,161.02,161.07,160.7,160.84,19878.0,151.8353,151.8824,151.5335,151.6655,19878.0
2022-02-25 11:30:00,160.86,161.15,160.61,161.06,16791.0,151.6844,151.9578,151.4486,151.873,16791.0
2022-02-25 11:35:00,161.16,161.16,160.5,160.57,22667.0,151.9673,151.9673,151.3449,151.4109,22667.0
2022-02-25 11:40:00,160.61,160.79,160.37,160.67,5606.0,151.4486,151.6184,151.2223,151.5052,5606.0
2022-02-25 11:45:00,160.75,161.05,160.75,160.99,8805.0,151.5807,151.8635,151.5807,151.807,8805.0
2022-02-25 11:50:00,161.03,161.27,160.94,161.27,6125.0,151.8447,152.071,151.7598,152.071,6125.0
2022-02-25 11:55:00,161.24,161.4,161.17,161.32,9639.0,152.0427,152.1936,151.9767,152.1181,9639.0
2022-02-25 12:00:00,161.36,161.57,161.29,161.5,11362.0,152.1559,152.3539,152.0899,152.2879,11362.0
2022-02-25 12:05:00,161.53,161.64,161.35,161.37,41088.0,152.3162,152.4199,152.1464,152.1653,41088.0
2022-02-25 12:10:00,161.34,161.6,161.09,161.13,7425.0,152.137,152.3822,151.9013,151.939,7425.0
2022-02-25 12:15:00,161.1,161.55,160.96,161.54,5199.0,151.9107,152.335,151.7787,152.3256,5199.0
2022-02-25 12:20:00,161.53,161.54,161.3,161.34,8423.0,152.3162,152.3256,152.0993,152.137,8423.0
2022-02-25 12:25:00,161.27,161.59,161.17,161.58,13572.0,152.071,152.3727,151.9767,152.3633,13572.0
2022-02-25 12:30:00,161.64,161.84,161.61,161.78,7160.0,152.4199,152.6085,152.3916,152.5519,7160.0
2022-02-25 12:35:00,161.77,161.91,161.65,161.75,6723.0,152.5425,152.6745,152.4293,152.5236,6723.0
2022-02-25 12:40:00,161.79,161.91,161.62,161.78,5517.0,152.5613,152.6745,152.401,152.5519,5517.0
2022-02-25 12:45:00,161.78,161.82,161.42,161.42,4676.0,152.5519,152.5896,152.2124,152.2124,4676.0
2022-02-25 12:50:00,161.42,161.42,160.97,160.97,6442.0,152.2124,152.2124,151.7881,151.7881,6442.0
2022-02-25 12:55:00,161.01,161.25,160.69,161.25,6727.0,151.8258,152.0521,151.5241,152.0521,6727.0
2022-02-25 13:00:00,161.25,161.53,161.24,161.44,6596.0,152.0521,152.3162,152.0427,152.2313,6596.0
2022-02-25 13:05:00,161.39,161.43,160.94,161.07,6214.0,152.1841,152.2219,151.7598,151.8824,6214.0
2022-02-25 13:10:00,161.09,161.11,160.57,160.66,10422.0,151.9013,151.9201,151.4109,151.4958,10422.0
2022-02-25 13:15:00,160.65,161.03,160.45,161.03,8090.0,151.4864,151.8447,151.2978,151.8447,8090.0
2022-02-25 13:20:00,161.05,161.17,160.95,161.07,2785.0,151.8635,151.9767,151.7692,151.8824,2785.0
2022-02-25 13:25:00,161.16,161.33,161.04,161.11,9505.0,151.9673,152.1276,151.8541,151.9201,9505.0
2022-02-25 13:30:00,161.15,161.38,161.07,161.27,7462.0,151.9578,152.1747,151.8824,152.071,7462.0
2022-02-25 13:35:00,161.26,161.26,160.83,161.17,9664.0,152.0616,152.0616,151.6561,151.9767,9664.0
2022-02-25 13:40:00,161.23,161.52,161.21,161.51,12853.0,152.0333,152.3067,152.0144,152.2973,12853.0
2022-02-25 13:45:00,161.54,161.54,161.25,161.43,16821.0,152.3256,152.3256,152.0521,152.2219,16821.0
2022-02-25 13:50:00,161.45,161.73,161.38,161.39,12136.0,152.2407,152.5048,152.1747,152.1841,12136.0
2022-02-25 13:55:00,161.3,161.32,160.69,161.13,17916.0,152.0993,152.1181,151.5241,151.939,17916.0
2022-02-25 14:00:00,161.15,161.36,160.76,161.25,5470.0,151.9578,152.1559,151.5901,152.0521,5470.0
2022-02-25 14:05:00,161.2,161.31,160.54,160.54,6701.0,152.005,152.1087,151.3826,151.3826,6701.0
2022-02-25 14:10:00,160.63,160.63,160.23,160.33,12453.0,151.4675,151.4675,151.0903,151.1846,12453.0
2022-02-25 14:15:00,160.35,160.61,160.34,160.46,9331.0,151.2035,151.4486,151.194,151.3072,9331.0
2022-02-25 14:20:00,160.45,161.06,160.44,161.06,9979.0,151.2978,151.873,151.2883,151.873,9979.0
2022-02-25 14:25:00,160.99,161.13,160.88,160.95,6578.0,151.807,151.939,151.7032,151.7692,6578.0
2022-02-25 14:30:00,160.97,161.26,160.48,160.57,9801.0,151.7881,152.0616,151.3261,151.4109,9801.0
2022-02-25 14:35:00,160.63,160.89,160.63,160.76,8678.0,151.4675,151.7127,151.4675,151.5901,8678.0
2022-02-25 14:40:00,160.8,161.03,160.66,160.9,11738.0,151.6278,151.8447,151.4958,151.7221,11738.0
2022-02-25 14:45:00,160.86,160.94,160.67,160.71,7044.0,151.6844,151.7598,151.5052,151.5429,7044.0
2022-02-25 14:50:00,160.63,160.73,160.22,160.54,12357.0,151.4675,151.5618,151.0809,151.3826,12357.0
2022-02-25 14:55:00,160.58,160.98,160.53,160.84,13909.0,151.4204,151.7975,151.3732,151.6655,13909.0
2022-02-25 15:00:00,160.8,160.84,160.4,160.55,11092.0,151.6278,151.6655,151.2506,151.3921,11092.0
2022-02-25 15:05:00,160.58,160.75,160.43,160.67,11027.0,151.4204,151.5807,151.2789,151.5052,11027.0
2022-02-25 15:10:00,160.66,160.79,160.49,160.77,7547.0,151.4958,151.6184,151.3355,151.5995,7547.0
2022-02-25 15:15:00,160.76,161.19,160.74,161.19,10575.0,151.5901,151.9956,151.5712,151.9956,10575.0
2022-02-25 15:20:00,161.2,161.54,161.03,161.39,21497.0,152.005,152.3256,151.8447,152.1841,21497.0
2022-02-25 15:25:00,161.38,161.43,161.01,161.14,20992.0,152.1747,152.2219,151.8258,151.9484,20992.0
2022-02-25 15:30:00,161.2,161.38,161.09,161.11,21156.0,152.005,152.1747,151.9013,151.9201,21156.0
2022-02-25 15:35:00,161.08,161.29,160.93,161.27,17297.0,151.8918,152.0899,151.7504,152.071,17297.0
2022-02-25 15:40:00,161.29,161.57,161.11,161.43,29758.0,152.0899,152.3539,151.9201,152.2219,29758.0
2022-02-25 15:45:00,161.39,161.54,161.02,161.03,30336.0,152.1841,152.3256,151.8353,151.8447,30336.0
2022-02-25 15:50:00,161.14,161.87,161.14,161.77,63225.0,151.9484,152.6368,151.9484,152.5425,63225.0
2022-02-25 15:55:00,161.81,162.18,161.56,162.14,177826.0,152.5802,152.9291,152.3445,152.8914,177826.0
2022-02-28 09:30:00,160.7,161.33,159.66,160.47,39423.0,151.5335,152.1276,150.5528,151.3166,39423.0
2022-02-28 09:35:00,160.65,160.84,159.91,160.01,15643.0,151.4864,151.6655,150.7886,150.8829,15643.0
2022-02-28 09:40:00,159.99,160.04,158.87,159.09,14846.0,150.864,150.9112,149.8079,150.0153,14846.0
2022-02-28 09:45:00,159.16,159.84,158.91,159.41,20614.0,150.0814,150.7226,149.8456,150.3171,20614.0
2022-02-28 09:50:00,159.44,160.11,159.2,159.87,22926.0,150.3454,150.9772,150.1191,150.7509,22926.0
2022-02-28 09:55:00,159.84,160.43,159.73,160.43,16173.0,150.7226,151.2789,150.6188,151.2789,16173.0
2022-02-28 10:00:00,160.48,160.65,159.56,159.79,9115.0,151.3261,151.4864,150.4585,150.6754,9115.0
2022-02-28 10:05:00,159.81,160.05,159.59,159.76,10158.0,150.6943,150.9206,150.4868,150.6471,10158.0
2022-02-28 10:10:00,159.75,159.83,159.32,159.54,7790.0,150.6377,150.7131,150.2322,150.4397,7790.0
2022-02-28 10:15:00,159.52,159.8,159.38,159.53,9124.0,150.4208,150.6848,150.2888,150.4302,9124.0
2022-02-28 10:20:00,159.65,160.03,159.6,159.75,7663.0,150.5434,150.9017,150.4963,150.6377,7663.0
2022-02-28 10:25:00,159.71,159.99,159.37,159.7,7220.0,150.6,150.864,150.2794,150.5905,7220.0
2022-02-28 10:30:00,159.65,160.4,159.64,160.08,8691.0,150.5434,151.2506,150.534,150.9489,8691.0
2022-02-28 10:35:00,160.1,160.66,160.1,160.59,6905.0,150.9677,151.4958,150.9677,151.4298,6905.0
2022-02-28 10:40:00,160.59,161.27,160.54,161.14,8662.0,151.4298,152.071,151.3826,151.9484,8662.0
2022-02-28 10:45:00,161.08,161.15,160.75,160.87,6469.0,151.8918,151.9578,151.5807,151.6938,6469.0
2022-02-28 10:50:00,160.7,161.08,160.56,160.68,61527.0,151.5335,151.8918,151.4015,151.5146,61527.0
2022-02-28 10:55:00,160.72,161.09,160.51,160.81,44091.0,151.5524,151.9013,151.3543,151.6372,44091.0
2022-02-28 11:00:00,160.81,160.95,160.41,160.82,40330.0,151.6372,151.7692,151.26,151.6467,40330.0
2022-02-28 11:05:00,160.69,160.79,160.03,160.04,25729.0,151.5241,151.6184,150.9017,150.9112,25729.0
2022-02-28 11:10:00,160.03,160.42,159.88,160.0,9545.0,150.9017,151.2695,150.7603,150.8734,9545.0
2022-02-28 11:15:00,160.0,160.46,159.99,160.34,17299.0,150.8734,151.3072,150.864,151.194,17299.0
2022-02-28 11:20:00,160.33,160.56,160.22,160.55,21975.0,151.1846,151.4015,151.0809,151.3921,21975.0
2022-02-28 11:25:00,160.48,160.63,160.28,160.48,29111.0,151.3261,151.4675,151.1375,151.3261,29111.0
2022-02-28 11:30:00,160.52,160.83,160.49,160.68,13345.0,151.3638,151.6561,151.3355,151.5146,13345.0
2022-02-28 11:35:00,160.63,160.71,160.26,160.33,12916.0,151.4675,151.5429,151.1186,151.1846,12916.0
2022-02-28 11:40:00,160.35,160.51,160.18,160.48,8142.0,151.2035,151.3543,151.0432,151.3261,8142.0
2022-02-28 11:45:00,160.49,160.52,159.84,160.05,18336.0,151.3355,151.3638,150.7226,150.9206,18336.0
2022-02-28 11:50:00,160.0,160.22,159.95,160.16,7397.0,150.8734,151.0809,150.8263,151.0243,7397.0
2022-02-28 11:55:00,160.17,160.22,160.04,160.11,15466.0,151.0337,151.0809,150.9112,150.9772,15466.0
2022-02-28 12:00:00,160.06,160.31,160.01,160.03,8211.0,150.93,151.1658,150.8829,150.9017,8211.0
2022-02-28 12:05:00,160.06,160.06,159.38,159.46,12865.0,150.93,150.93,150.2888,150.3642,12865.0
2022-02-28 12:10:00,159.35,159.43,158.86,159.05,27525.0,150.2605,150.3359,149.7985,149.9776,27525.0
2022-02-28 12:15:00,159.09,159.14,158.84,159.12,18316.0,150.0153,150.0625,149.7796,150.0436,18316.0
2022-02-28 12:20:00,159.14,159.21,158.8,158.91,9878.0,150.0625,150.1285,149.7419,149.8456,9878.0
2022-02-28 12:25:00,158.89,159.04,158.86,158.93,8157.0,149.8268,149.9682,149.7985,149.8645,8157.0
2022-02-28 12:30:00,158.92,159.12,158.7,158.9,19321.0,149.855,150.0436,149.6476,149.8362,19321.0
2022-02-28 12:35:00,158.86,158.98,158.7,158.71,6425.0,149.7985,149.9116,149.6476,149.657,6425.0
2022-02-28 12:40:00,158.73,158.83,158.48,158.49,14911.0,149.6759,149.7702,149.4401,149.4496,14911.0
2022-02-28 12:45:00,158.45,158.66,158.27,158.66,9361.0,149.4118,149.6099,149.2421,149.6099,9361.0
2022-02-28 12:50:00,158.59,158.6,158.25,158.43,4945.0,149.5439,149.5533,149.2233,149.393,4945.0
2022-02-28 12:55:00,158.43,158.97,158.34,158.95,11850.0,149.393,149.9022,149.3081,149.8833,11850.0
2022-02-28 13:00:00,158.92,159.54,158.91,159.37,12982.0,149.855,150.4397,149.8456,150.2794,12982.0
2022-02-28 13:05:00,159.44,159.79,159.39,159.77,8186.0,150.3454,150.6754,150.2982,150.6566,8186.0
2022-02-28 13:10:00,159.75,159.93,159.69,159.77,11958.0,150.6377,150.8074,150.5811,150.6566,11958.0
2022-02-28 13:15:00,159.77,159.81,159.01,159.13,16053.0,150.6566,150.6943,149.9399,150.0531,16053.0
2022-02-28 13:20:00,159.06,159.11,158.88,158.93,7144.0,149.9871,150.0342,149.8173,149.8645,7144.0
2022-02-28 13:25:00,159.03,159.39,158.93,159.28,8279.0,149.9588,150.2982,149.8645,150.1945,8279.0
2022-02-28 13:30:00,159.22,159.57,159.08,159.19,6300.0,150.1379,150.468,150.0059,150.1096,6300.0
2022-02-28 13:35:00,159.27,159.53,159.11,159.42,6687.0,150.1851,150.4302,150.0342,150.3265,6687.0
2022-02-28 13:40:00,159.49,159.78,159.39,159.45,6596.0,150.3925,150.666,150.2982,150.3548,6596.0
2022-02-28 13:45:00,159.42,159.51,159.04,159.42,12811.0,150.3265,150.4114,149.9682,150.3265,12811.0
2022-02-28 13:50:00,159.61,159.85,159.5,159.5,3648.0,150.5057,150.732,150.402,150.402,3648.0
2022-02-28 13:55:00,159.53,159.63,159.23,159.4,3373.0,150.4302,150.5245,150.1474,150.3077,3373.0
2022-02-28 14:00:00,159.43,159.43,158.43,158.45,5625.0,150.3359,150.3359,149.393,149.4118,5625.0
2022-02-28 14:05:00,158.51,158.54,157.91,157.95,15642.0,149.4684,149.4967,148.9027,148.9404,15642.0
2022-02-28 14:10:00,157.89,158.22,157.85,158.19,7287.0,148.8838,149.195,148.8461,149.1667,7287.0
2022-02-28 14:15:00,158.13,158.38,157.98,158.33,9555.0,149.1101,149.3458,148.9687,149.2987,9555.0
2022-02-28 14:20:00,158.22,158.28,157.59,157.6,10076.0,149.195,149.2515,148.6009,148.6103,10076.0
2022-02-28 14:25:00,157.55,157.96,157.55,157.64,6903.0,148.5632,148.9498,148.5632,148.6481,6903.0
2022-02-28 14:30:00,157.74,157.82,157.53,157.69,9473.0,148.7423,148.8178,148.5443,148.6952,9473.0
2022-02-28 14:35:00,157.74,157.99,157.4,157.46,10117.0,148.7423,148.9781,148.4217,148.4783,10117.0
2022-02-28 14:40:00,157.47,158.2,157.24,158.06,27671.0,148.4878,149.1761,148.2709,149.0441,27671.0
2022-02-28 14:45:00,158.02,158.13,157.6,157.69,10366.0,149.0064,149.1101,148.6103,148.6952,10366.0
2022-02-28 14:50:00,157.83,157.85,157.51,157.85,10932.0,148.8272,148.8461,148.5255,148.8461,10932.0
2022-02-28 14:55:00,157.89,158.26,157.71,158.14,11771.0,148.8838,149.2327,148.7141,149.1195,11771.0
2022-02-28 15:00:00,158.09,158.09,157.9,157.92,15711.0,149.0724,149.0724,148.8932,148.9121,15711.0
2022-02-28 15:05:00,157.96,157.98,157.51,157.87,20319.0,148.9498,148.9687,148.5255,148.8649,20319.0
2022-02-28 15:10:00,157.87,157.93,157.5,157.67,14679.0,148.8649,148.9215,148.516,148.6763,14679.0
2022-02-28 15:15:00,157.74,158.16,157.63,158.02,34476.0,148.7423,149.1384,148.6386,149.0064,34476.0
2022-02-28 15:20:00,158.0,158.71,158.0,158.56,7766.0,148.9875,149.657,148.9875,149.5156,7766.0
2022-02-28 15:25:00,158.6,158.82,158.46,158.66,10272.0,149.5533,149.7607,149.4213,149.6099,10272.0
2022-02-28 15:30:00,158.54,158.54,158.05,158.05,11070.0,149.4967,149.4967,149.0347,149.0347,11070.0
2022-02-28 15:35:00,158.0,158.06,157.58,157.79,17557.0,148.9875,149.0441,148.5915,148.7895,17557.0
2022-02-28 15:40:00,157.91,158.83,157.86,158.83,20843.0,148.9027,149.7702,148.8555,149.7702,20843.0
2022-02-28 15:45:00,158.84,159.5,158.79,159.36,43877.0,149.7796,150.402,149.7325,150.2699,43877.0
2022-02-28 15:50:00,159.39,159.84,158.93,159.79,66812.0,150.2982,150.7226,149.8645,150.6754,66812.0
2022-02-28 15:55:00,159.76,160.43,159.56,160.34,279507.0,150.6471,151.2789,150.4585,151.194,279507.0
2022-03-01 09:30:00,159.53,160.49,159.41,160.45,41235.0,150.4302,151.3355,150.3171,151.2978,41235.0
2022-03-01 09:35:00,160.5,160.75,159.82,159.82,18054.0,151.3449,151.5807,150.7037,150.7037,18054.0
2022-03-01 09:40:00,159.9,159.9,159.28,159.63,32208.0,150.7791,150.7791,150.1945,150.5245,32208.0
2022-03-01 09:45:00,159.67,159.83,159.18,159.82,13115.0,150.5623,150.7131,150.1002,150.7037,13115.0
2022-03-01 09:50:00,159.74,159.93,159.14,159.88,16522.0,150.6283,150.8074,150.0625,150.7603,16522.0
2022-03-01 09:55:00,159.96,160.12,159.63,159.77,11750.0,150.8357,150.9866,150.5245,150.6566,11750.0
2022-03-01 10:00:00,159.72,160.33,159.29,159.29,25442.0,150.6094,151.1846,150.2039,150.2039,25442.0
2022-03-01 10:05:00,159.22,159.97,159.19,159.61,15569.0,150.1379,150.8451,150.1096,150.5057,15569.0
2022-03-01 10:10:00,159.47,159.48,158.82,159.16,16020.0,150.3737,150.3831,149.7607,150.0814,16020.0
2022-03-01 10:15:00,159.18,159.72,159.1,159.67,5794.0,150.1002,150.6094,150.0248,150.5623,5794.0
2022-03-01 10:20:00,159.71,159.96,159.42,159.59,26705.0,150.6,150.8357,150.3265,150.4868,26705.0
2022-03-01 10:25:00,159.65,159.75,159.04,159.1,11927.0,150.5434,150.6377,149.9682,150.0248,11927.0
2022-03-01 10:30:00,159.22,159.59,159.02,159.14,13139.0,150.1379,150.4868,149.9493,150.0625,13139.0
2022-03-01 10:35:00,159.21,159.31,158.91,159.18,16993.0,150.1285,150.2228,149.8456,150.1002,16993.0
2022-03-01 10:40:00,159.14,159.18,158.41,158.45,21081.0,150.0625,150.1002,149.3741,149.4118,21081.0
2022-03-01 10:45:00,158.36,158.71,158.36,158.67,14561.0,149.327,149.657,149.327,149.6193,14561.0
2022-03-01 10:50:00,158.66,159.04,158.57,159.02,12252.0,149.6099,149.9682,149.525,149.9493,12252.0
2022-03-01 10:55:00,158.94,159.07,158.67,158.94,7882.0,149.8739,149.9965,149.6193,149.8739,7882.0
2022-03-01 11:00:00,158.96,159.65,158.89,159.48,12207.0,149.8928,150.5434,149.8268,150.3831,12207.0
2022-03-01 11:05:00,159.55,159.75,159.21,159.52,14911.0,150.4491,150.6377,150.1285,150.4208,14911.0
2022-03-01 11:10:00,159.44,159.88,159.33,159.82,11363.0,150.3454,150.7603,150.2417,150.7037,11363.0
2022-03-01 11:15:00,159.85,159.87,159.52,159.63,19414.0,150.732,150.7509,150.4208,150.5245,19414.0
2022-03-01 11:20:00,159.61,159.88,159.54,159.68,15634.0,150.5057,150.7603,150.4397,150.5717,15634.0
2022-03-01 11:25:00,159.72,159.74,159.23,159.32,29366.0,150.6094,150.6283,150.1474,150.2322,29366.0
2022-03-01 11:30:00,159.36,159.37,158.58,158.67,39943.0,150.2699,150.2794,149.5344,149.6193,39943.0
2022-03-01 11:35:00,158.7,158.86,158.55,158.61,17171.0,149.6476,149.7985,149.5061,149.5627,17171.0
2022-03-01 11:40:00,158.65,158.81,158.49,158.74,13158.0,149.6004,149.7513,149.4496,149.6853,13158.0
2022-03-01 11:45:00,158.72,158.72,158.17,158.31,14656.0,149.6664,149.6664,149.1478,149.2798,14656.0
2022-03-01 11:50:00,158.38,158.39,158.06,158.31,17205.0,149.3458,149.3553,149.0441,149.2798,17205.0
2022-03-01 11:55:00,158.16,158.31,157.87,158.15,10818.0,149.1384,149.2798,148.8649,149.129,10818.0
2022-03-01 12:00:00,158.14,158.39,158.05,158.23,43646.0,149.1195,149.3553,149.0347,149.2044,43646.0
2022-03-01 12:05:00,158.25,158.48,158.0,158.14,32986.0,149.2233,149.4401,148.9875,149.1195,32986.0
2022-03-01 12:10:00,158.07,158.35,157.96,158.34,24342.0,149.0535,149.3176,148.9498,149.3081,24342.0
2022-03-01 12:15:00,158.43,159.02,158.31,158.9,8949.0,149.393,149.9493,149.2798,149.8362,8949.0
2022-03-01 12:20:00,158.9,158.95,158.42,158.7,7922.0,149.8362,149.8833,149.3836,149.6476,7922.0
2022-03-01 12:25:00,158.62,158.91,158.36,158.67,11797.0,149.5722,149.8456,149.327,149.6193,11797.0
2022-03-01 12:30:00,158.63,158.8,158.45,158.5,13506.0,149.5816,149.7419,149.4118,149.459,13506.0
2022-03-01 12:35:00,158.57,158.78,158.41,158.5,39193.0,149.525,149.723,149.3741,149.459,39193.0
2022-03-01 12:40:00,158.47,158.49,158.19,158.43,51635.0,149.4307,149.4496,149.1667,149.393,51635.0
2022-03-01 12:45:00,158.38,158.78,158.07,158.67,5373.0,149.3458,149.723,149.0535,149.6193,5373.0
2022-03-01 12:50:00,158.58,158.77,158.54,158.64,18404.0,149.5344,149.7136,149.4967,149.591,18404.0
2022-03-01 12:55:00,158.81,158.83,158.43,158.83,12227.0,149.7513,149.7702,149.393,149.7702,12227.0
2022-03-01 13:00:00,158.65,159.06,158.61,158.86,17321.0,149.6004,149.9871,149.5627,149.7985,17321.0
2022-03-01 13:05:00,158.85,158.89,158.3,158.46,16406.0,149.789,149.8268,149.2704,149.4213,16406.0
2022-03-01 13:10:00,158.47,158.53,158.29,158.43,22947.0,149.4307,149.4873,149.261,149.393,22947.0
2022-03-01 13:15:00,158.39,158.45,158.09,158.27,24469.0,149.3553,149.4118,149.0724,149.2421,24469.0
2022-03-01 13:20:00,158.38,158.45,157.89,157.93,10171.0,149.3458,149.4118,148.8838,148.9215,10171.0
2022-03-01 13:25:00,157.96,158.0,157.5,157.56,34757.0,148.9498,148.9875,148.516,148.5726,34757.0
2022-03-01 13:30:00,157.56,157.97,157.54,157.84,13526.0,148.5726,148.9592,148.5538,148.8366,13526.0
2022-03-01 13:35:00,157.79,158.07,157.74,157.92,8286.0,148.7895,149.0535,148.7423,148.9121,8286.0
2022-03-01 13:40:00,157.84,157.93,157.58,157.61,13555.0,148.8366,148.9215,148.5915,148.6198,13555.0
2022-03-01 13:45:00,157.65,157.94,157.4,157.62,9687.0,148.6575,148.9309,148.4217,148.6292,9687.0
2022-03-01 13:50:00,157.66,157.89,157.47,157.89,10695.0,148.6669,148.8838,148.4878,148.8838,10695.0
2022-03-01 13:55:00,157.82,158.13,157.7,158.02,17332.0,148.8178,149.1101,148.7046,149.0064,17332.0
2022-03-01 14:00:00,158.04,158.08,157.68,157.95,17228.0,149.0252,149.063,148.6858,148.9404,17228.0
2022-03-01 14:05:00,158.01,158.07,157.7,157.7,9137.0,148.9969,149.0535,148.7046,148.7046,9137.0
2022-03-01 14:10:00,157.75,157.75,157.2,157.44,21189.0,148.7518,148.7518,148.2332,148.4595,21189.0
2022-03-01 14:15:00,157.42,157.88,157.11,157.77,21385.0,148.4406,148.8744,148.1483,148.7706,21385.0
2022-03-01 14:20:00,157.73,158.15,157.55,158.11,10998.0,148.7329,149.129,148.5632,149.0912,10998.0
2022-03-01 14:25:00,158.08,158.17,157.87,158.05,15481.0,149.063,149.1478,148.8649,149.0347,15481.0
2022-03-01 14:30:00,158.1,158.13,157.69,157.8,22841.0,149.0818,149.1101,148.6952,148.7989,22841.0
2022-03-01 14:35:00,157.84,158.3,157.79,158.29,8722.0,148.8366,149.2704,148.7895,149.261,8722.0
2022-03-01 14:40:00,158.29,158.31,157.91,158.09,13314.0,149.261,149.2798,148.9027,149.0724,13314.0
2022-03-01 14:45:00,158.03,158.06,157.57,157.66,15955.0,149.0158,149.0441,148.582,148.6669,15955.0
2022-03-01 14:50:00,157.59,157.6,157.05,157.08,8858.0,148.6009,148.6103,148.0917,148.12,8858.0
2022-03-01 14:55:00,157.08,157.18,156.76,156.85,14582.0,148.12,148.2143,147.8182,147.9031,14582.0
2022-03-01 15:00:00,156.87,157.57,156.87,157.57,12764.0,147.922,148.582,147.922,148.582,12764.0
2022-03-01 15:05:00,157.8,158.06,157.49,157.63,19749.0,148.7989,149.0441,148.5066,148.6386,19749.0
2022-03-01 15:10:00,157.66,157.68,157.02,157.07,54948.0,148.6669,148.6858,148.0634,148.1106,54948.0
2022-03-01 15:15:00,157.09,157.25,156.64,156.69,15288.0,148.1294,148.2803,147.7051,147.7522,15288.0
2022-03-01 15:20:00,156.69,156.8,156.45,156.61,20082.0,147.7522,147.856,147.5259,147.6768,20082.0
2022-03-01 15:25:00,156.61,156.68,156.28,156.3,21708.0,147.6768,147.7428,147.3656,147.3845,21708.0
2022-03-01 15:30:00,156.28,156.66,156.1,156.35,51796.0,147.3656,147.724,147.1959,147.4316,51796.0
2022-03-01 15:35:00,156.31,156.78,156.27,156.72,43750.0,147.3939,147.8371,147.3562,147.7805,43750.0
2022-03-01 15:40:00,156.65,156.82,156.44,156.44,47460.0,147.7145,147.8748,147.5165,147.5165,47460.0
2022-03-01 15:45:00,156.42,156.45,155.65,155.68,65959.0,147.4976,147.5259,146.7716,146.7999,65959.0
2022-03-01 15:50:00,155.67,156.63,155.55,156.47,70870.0,146.7904,147.6957,146.6773,147.5448,70870.0
2022-03-01 15:55:00,156.47,157.24,156.22,157.08,258736.0,147.5448,148.2709,147.3091,148.12,258736.0
2022-03-02 09:30:00,157.11,158.46,157.11,158.22,53413.0,148.1483,149.4213,148.1483,149.195,53413.0
2022-03-02 09:35:00,158.22,158.84,158.09,158.53,22431.0,149.195,149.7796,149.0724,149.4873,22431.0
2022-03-02 09:40:00,158.39,159.21,158.32,159.06,18019.0,149.3553,150.1285,149.2893,149.9871,18019.0
2022-03-02 09:45:00,159.0,159.41,158.87,159.24,14796.0,149.9305,150.3171,149.8079,150.1568,14796.0
2022-03-02 09:50:00,159.34,159.34,158.82,158.98,6979.0,150.2511,150.2511,149.7607,149.9116,6979.0
2022-03-02 09:55:00,159.16,159.16,158.46,158.99,7682.0,150.0814,150.0814,149.4213,149.921,7682.0
2022-03-02 10:00:00,159.04,159.14,158.78,159.02,11377.0,149.9682,150.0625,149.723,149.9493,11377.0
2022-03-02 10:05:00,159.06,159.15,157.8,157.99,36042.0,149.9871,150.0719,148.7989,148.9781,36042.0
2022-03-02 10:10:00,157.96,158.03,157.4,157.4,14173.0,148.9498,149.0158,148.4217,148.4217,14173.0
2022-03-02 10:15:00,157.27,157.59,157.12,157.28,23353.0,148.2992,148.6009,148.1577,148.3086,23353.0
2022-03-02 10:20:00,157.25,157.93,157.24,157.43,8979.0,148.2803,148.9215,148.2709,148.45,8979.0
2022-03-02 10:25:00,157.52,158.98,157.15,158.8,15963.0,148.5349,149.9116,148.186,149.7419,15963.0
2022-03-02 10:30:00,158.78,159.3,158.2,158.47,11712.0,149.723,150.2134,149.1761,149.4307,11712.0
2022-03-02 10:35:00,158.23,159.08,158.23,158.92,8510.0,149.2044,150.0059,149.2044,149.855,8510.0
2022-03-02 10:40:00,159.01,159.01,158.44,158.61,8233.0,149.9399,149.9399,149.4024,149.5627,8233.0
2022-03-02 10:45:00,158.67,158.68,158.05,158.51,8865.0,149.6193,149.6287,149.0347,149.4684,8865.0
2022-03-02 10:50:00,158.68,158.74,157.71,157.71,10034.0,149.6287,149.6853,148.7141,148.7141,10034.0
2022-03-02 10:55:00,157.76,158.38,157.72,158.17,13264.0,148.7612,149.3458,148.7235,149.1478,13264.0
2022-03-02 11:00:00,158.23,159.06,157.91,158.97,31398.0,149.2044,149.9871,148.9027,149.9022,31398.0
2022-03-02 11:05:00,159.21,159.44,158.75,159.41,15188.0,150.1285,150.3454,149.6947,150.3171,15188.0
2022-03-02 11:10:00,159.41,159.7,159.23,159.58,7323.0,150.3171,150.5905,150.1474,150.4774,7323.0
2022-03-02 11:15:00,159.62,159.77,159.44,159.62,8906.0,150.5151,150.6566,150.3454,150.5151,8906.0
2022-03-02 11:20:00,159.58,159.67,159.39,159.67,5130.0,150.4774,150.5623,150.2982,150.5623,5130.0
2022-03-02 11:25:00,159.74,159.96,159.65,159.75,8450.0,150.6283,150.8357,150.5434,150.6377,8450.0
2022-03-02 11:30:00,159.77,160.65,159.77,160.39,58975.0,150.6566,151.4864,150.6566,151.2412,58975.0
2022-03-02 11:35:00,160.24,160.69,160.07,160.54,8178.0,151.0997,151.5241,150.9394,151.3826,8178.0
2022-03-02 11:40:00,160.5,160.65,160.13,160.16,8536.0,151.3449,151.4864,150.996,151.0243,8536.0
2022-03-02 11:45:00,160.27,160.55,160.21,160.26,21600.0,151.128,151.3921,151.0715,151.1186,21600.0
2022-03-02 11:50:00,160.29,160.41,160.21,160.26,4309.0,151.1469,151.26,151.0715,151.1186,4309.0
2022-03-02 11:55:00,160.27,160.57,160.24,160.53,7347.0,151.128,151.4109,151.0997,151.3732,7347.0
2022-03-02 12:00:00,160.5,160.56,160.3,160.38,6590.0,151.3449,151.4015,151.1563,151.2318,6590.0
2022-03-02 12:05:00,160.32,160.42,160.15,160.4,5694.0,151.1752,151.2695,151.0149,151.2506,5694.0
2022-03-02 12:10:00,160.44,160.75,160.37,160.68,43669.0,151.2883,151.5807,151.2223,151.5146,43669.0
2022-03-02 12:15:00,160.77,160.79,160.42,160.54,10861.0,151.5995,151.6184,151.2695,151.3826,10861.0
2022-03-02 12:20:00,160.51,160.62,160.26,160.27,7124.0,151.3543,151.4581,151.1186,151.128,7124.0
2022-03-02 12:25:00,160.32,160.4,160.07,160.35,7632.0,151.1752,151.2506,150.9394,151.2035,7632.0
2022-03-02 12:30:00,160.41,160.76,160.36,160.67,6323.0,151.26,151.5901,151.2129,151.5052,6323.0
2022-03-02 12:35:00,160.6,160.73,160.45,160.65,7846.0,151.4392,151.5618,151.2978,151.4864,7846.0
2022-03-02 12:40:00,160.7,160.7,160.49,160.63,6322.0,151.5335,151.5335,151.3355,151.4675,6322.0
2022-03-02 12:45:00,160.64,160.64,160.39,160.49,6817.0,151.4769,151.4769,151.2412,151.3355,6817.0
2022-03-02 12:50:00,160.48,160.76,160.16,160.65,13850.0,151.3261,151.5901,151.0243,151.4864,13850.0
2022-03-02 12:55:00,160.65,160.78,160.55,160.78,3778.0,151.4864,151.6089,151.3921,151.6089,3778.0
2022-03-02 13:00:00,160.8,161.07,160.79,161.06,11637.0,151.6278,151.8824,151.6184,151.873,11637.0
2022-03-02 13:05:00,161.14,161.29,160.97,161.23,10113.0,151.9484,152.0899,151.7881,152.0333,10113.0
2022-03-02 13:10:00,161.19,161.38,161.1,161.24,11458.0,151.9956,152.1747,151.9107,152.0427,11458.0
2022-03-02 13:15:00,161.23,161.31,161.08,161.12,5319.0,152.0333,152.1087,151.8918,151.9296,5319.0
2022-03-02 13:20:00,161.15,161.29,161.04,161.06,8160.0,151.9578,152.0899,151.8541,151.873,8160.0
2022-03-02 13:25:00,161.03,161.31,161.03,161.25,7204.0,151.8447,152.1087,151.8447,152.0521,7204.0
2022-03-02 13:30:00,161.31,161.53,161.21,161.44,12787.0,152.1087,152.3162,152.0144,152.2313,12787.0
2022-03-02 13:35:00,161.38,161.51,161.19,161.46,7663.0,152.1747,152.2973,151.9956,152.2502,7663.0
2022-03-02 13:40:00,161.44,161.44,161.03,161.14,7354.0,152.2313,152.2313,151.8447,151.9484,7354.0
2022-03-02 13:45:00,161.2,161.21,160.7,160.78,6119.0,152.005,152.0144,151.5335,151.6089,6119.0
2022-03-02 13:50:00,160.78,161.04,160.73,161.01,6688.0,151.6089,151.8541,151.5618,151.8258,6688.0
2022-03-02 13:55:00,160.96,161.13,160.85,160.86,7660.0,151.7787,151.939,151.675,151.6844,7660.0
2022-03-02 14:00:00,160.96,161.2,160.83,161.2,6532.0,151.7787,152.005,151.6561,152.005,6532.0
2022-03-02 14:05:00,161.14,161.33,161.14,161.2,8283.0,151.9484,152.1276,151.9484,152.005,8283.0
2022-03-02 14:10:00,161.16,161.51,161.15,161.32,5435.0,151.9673,152.2973,151.9578,152.1181,5435.0
2022-03-02 14:15:00,161.29,161.37,161.12,161.29,7222.0,152.0899,152.1653,151.9296,152.0899,7222.0
2022-03-02 14:20:00,161.34,161.4,160.93,161.0,6728.0,152.137,152.1936,151.7504,151.8164,6728.0
2022-03-02 14:25:00,161.0,161.0,160.67,160.9,9785.0,151.8164,151.8164,151.5052,151.7221,9785.0
2022-03-02 14:30:00,160.9,160.9,160.61,160.74,7100.0,151.7221,151.7221,151.4486,151.5712,7100.0
2022-03-02 14:35:00,160.77,160.9,160.74,160.8,5778.0,151.5995,151.7221,151.5712,151.6278,5778.0
2022-03-02 14:40:00,160.86,161.08,160.86,161.07,8892.0,151.6844,151.8918,151.6844,151.8824,8892.0
2022-03-02 14:45:00,161.07,161.07,160.7,160.85,8478.0,151.8824,151.8824,151.5335,151.675,8478.0
2022-03-02 14:50:00,160.89,161.03,160.52,160.52,7112.0,151.7127,151.8447,151.3638,151.3638,7112.0
2022-03-02 14:55:00,160.53,160.65,160.38,160.54,12203.0,151.3732,151.4864,151.2318,151.3826,12203.0
2022-03-02 15:00:00,160.52,160.91,160.49,160.75,9026.0,151.3638,151.7315,151.3355,151.5807,9026.0
2022-03-02 15:05:00,160.74,160.93,160.64,160.7,9868.0,151.5712,151.7504,151.4769,151.5335,9868.0
2022-03-02 15:10:00,160.64,160.79,160.32,160.41,12178.0,151.4769,151.6184,151.1752,151.26,12178.0
2022-03-02 15:15:00,160.43,160.43,160.18,160.28,11064.0,151.2789,151.2789,151.0432,151.1375,11064.0
2022-03-02 15:20:00,160.24,160.37,160.09,160.19,17828.0,151.0997,151.2223,150.9583,151.0526,17828.0
2022-03-02 15:25:00,160.25,160.44,160.22,160.33,12240.0,151.1092,151.2883,151.0809,151.1846,12240.0
2022-03-02 15:30:00,160.32,160.51,160.29,160.37,18419.0,151.1752,151.3543,151.1469,151.2223,18419.0
2022-03-02 15:35:00,160.37,160.45,160.21,160.22,19138.0,151.2223,151.2978,151.0715,151.0809,19138.0
2022-03-02 15:40:00,160.22,160.33,159.97,160.13,22623.0,151.0809,151.1846,150.8451,150.996,22623.0
2022-03-02 15:45:00,160.16,160.21,159.94,160.02,24714.0,151.0243,151.0715,150.8169,150.8923,24714.0
2022-03-02 15:50:00,160.03,160.27,159.91,159.95,49838.0,150.9017,151.128,150.7886,150.8263,49838.0
2022-03-02 15:55:00,159.93,160.03,159.75,159.8,190787.0,150.8074,150.9017,150.6377,150.6848,190787.0
2022-03-03 09:30:00,161.46,161.7,160.75,161.16,58232.0,152.2502,152.4765,151.5807,151.9673,58232.0
2022-03-03 09:35:00,161.11,161.24,160.87,161.1,26271.0,151.9201,152.0427,151.6938,151.9107,26271.0
2022-03-03 09:40:00,161.02,161.09,160.15,160.28,19282.0,151.8353,151.9013,151.0149,151.1375,19282.0
2022-03-03 09:45:00,160.09,160.31,159.4,159.41,7836.0,150.9583,151.1658,150.3077,150.3171,7836.0
2022-03-03 09:50:00,159.34,159.58,159.19,159.44,5737.0,150.2511,150.4774,150.1096,150.3454,5737.0
2022-03-03 09:55:00,159.62,159.91,159.58,159.66,5828.0,150.5151,150.7886,150.4774,150.5528,5828.0
2022-03-03 10:00:00,159.66,160.31,159.56,160.15,10916.0,150.5528,151.1658,150.4585,151.0149,10916.0
2022-03-03 10:05:00,159.97,160.03,159.2,159.6,7669.0,150.8451,150.9017,150.1191,150.4963,7669.0
2022-03-03 10:10:00,159.55,159.71,159.15,159.36,20617.0,150.4491,150.6,150.0719,150.2699,20617.0
2022-03-03 10:15:00,159.19,159.3,158.71,158.75,8600.0,150.1096,150.2134,149.657,149.6947,8600.0
2022-03-03 10:20:00,158.86,158.86,158.35,158.41,10256.0,149.7985,149.7985,149.3176,149.3741,10256.0
2022-03-03 10:25:00,158.4,158.62,158.31,158.53,7446.0,149.3647,149.5722,149.2798,149.4873,7446.0
2022-03-03 10:30:00,158.52,158.73,158.4,158.54,9497.0,149.4779,149.6759,149.3647,149.4967,9497.0
2022-03-03 10:35:00,158.58,158.61,157.55,157.59,14375.0,149.5344,149.5627,148.5632,148.6009,14375.0
2022-03-03 10:40:00,157.58,157.82,157.36,157.39,16084.0,148.5915,148.8178,148.384,148.4123,16084.0
2022-03-03 10:45:00,157.39,157.57,157.28,157.57,5591.0,148.4123,148.582,148.3086,148.582,5591.0
2022-03-03 10:50:00,157.53,157.54,157.07,157.08,6359.0,148.5443,148.5538,148.1106,148.12,6359.0
2022-03-03 10:55:00,157.08,157.24,156.97,157.19,7486.0,148.12,148.2709,148.0163,148.2237,7486.0
2022-03-03 11:00:00,157.14,157.94,157.14,157.94,25711.0,148.1766,148.9309,148.1766,148.9309,25711.0
2022-03-03 11:05:00,157.97,158.36,157.74,158.29,9056.0,148.9592,149.327,148.7423,149.261,9056.0
2022-03-03 11:10:00,158.27,158.46,158.03,158.03,10581.0,149.2421,149.4213,149.0158,149.0158,10581.0
2022-03-03 11:15:00,157.99,158.26,157.75,158.26,7321.0,148.9781,149.2327,148.7518,149.2327,7321.0
2022-03-03 11:20:00,158.34,158.67,158.34,158.64,5002.0,149.3081,149.6193,149.3081,149.591,5002.0
2022-03-03 11:25:00,158.62,158.81,158.46,158.68,9566.0,149.5722,149.7513,149.4213,149.6287,9566.0
2022-03-03 11:30:00,158.56,158.8,158.5,158.8,12648.0,149.5156,149.7419,149.459,149.7419,12648.0
2022-03-03 11:35:00,158.77,158.79,158.39,158.69,12644.0,149.7136,149.7325,149.3553,149.6382,12644.0
2022-03-03 11:40:00,158.64,159.29,158.57,159.19,15209.0,149.591,150.2039,149.525,150.1096,15209.0
2022-03-03 11:45:00,159.2,159.2,158.7,158.72,3405.0,150.1191,150.1191,149.6476,149.6664,3405.0
2022-03-03 11:50:00,158.61,159.11,158.56,158.96,5274.0,149.5627,150.0342,149.5156,149.8928,5274.0
2022-03-03 11:55:00,158.88,159.51,158.57,159.24,14482.0,149.8173,150.4114,149.525,150.1568,14482.0
2022-03-03 12:00:00,159.18,159.31,158.97,159.19,12159.0,150.1002,150.2228,149.9022,150.1096,12159.0
2022-03-03 12:05:00,159.19,159.23,158.78,159.23,6961.0,150.1096,150.1474,149.723,150.1474,6961.0
2022-03-03 12:10:00,159.19,159.48,159.18,159.34,9790.0,150.1096,150.3831,150.1002,150.2511,9790.0
2022-03-03 12:15:00,159.32,159.35,159.12,159.35,3750.0,150.2322,150.2605,150.0436,150.2605,3750.0
2022-03-03 12:20:00,159.18,159.18,158.77,158.81,8432.0,150.1002,150.1002,149.7136,149.7513,8432.0
2022-03-03 12:25:00,158.8,158.8,158.24,158.24,3367.0,149.7419,149.7419,149.2138,149.2138,3367.0
2022-03-03 12:30:00,158.14,159.98,158.08,159.93,10408.0,149.1195,150.8546,149.063,150.8074,10408.0
2022-03-03 12:35:00,159.82,160.44,159.6,159.71,16190.0,150.7037,151.2883,150.4963,150.6,16190.0
2022-03-03 12:40:00,159.72,159.78,159.3,159.64,7218.0,150.6094,150.666,150.2134,150.534,7218.0
2022-03-03 12:45:00,159.56,159.73,159.2,159.73,14380.0,150.4585,150.6188,150.1191,150.6188,14380.0
2022-03-03 12:50:00,159.5,159.75,159.37,159.68,7929.0,150.402,150.6377,150.2794,150.5717,7929.0
2022-03-03 12:55:00,159.7,160.14,159.58,160.12,8656.0,150.5905,151.0055,150.4774,150.9866,8656.0
2022-03-03 13:00:00,160.04,160.37,159.89,160.12,17838.0,150.9112,151.2223,150.7697,150.9866,17838.0
2022-03-03 13:05:00,160.06,160.52,160.06,160.28,10273.0,150.93,151.3638,150.93,151.1375,10273.0
2022-03-03 13:10:00,160.23,160.47,160.03,160.45,10701.0,151.0903,151.3166,150.9017,151.2978,10701.0
2022-03-03 13:15:00,160.46,160.86,160.46,160.8,6803.0,151.3072,151.6844,151.3072,151.6278,6803.0
2022-03-03 13:20:00,160.76,160.83,160.52,160.64,4363.0,151.5901,151.6561,151.3638,151.4769,4363.0
2022-03-03 13:25:00,160.64,160.75,160.44,160.71,13366.0,151.4769,151.5807,151.2883,151.5429,13366.0
2022-03-03 13:30:00,160.74,160.74,160.12,160.2,8829.0,151.5712,151.5712,150.9866,151.062,8829.0
2022-03-03 13:35:00,160.24,160.37,160.11,160.13,3100.0,151.0997,151.2223,150.9772,150.996,3100.0
2022-03-03 13:40:00,160.09,160.33,159.9,160.2,9646.0,150.9583,151.1846,150.7791,151.062,9646.0
2022-03-03 13:45:00,160.18,160.37,160.05,160.24,8424.0,151.0432,151.2223,150.9206,151.0997,8424.0
2022-03-03 13:50:00,160.29,160.53,160.16,160.18,9330.0,151.1469,151.3732,151.0243,151.0432,9330.0
2022-03-03 13:55:00,160.29,160.37,160.11,160.12,6396.0,151.1469,151.2223,150.9772,150.9866,6396.0
2022-03-03 14:00:00,160.16,160.39,160.08,160.08,7305.0,151.0243,151.2412,150.9489,150.9489,7305.0
2022-03-03 14:05:00,160.03,160.16,159.92,160.08,6694.0,150.9017,151.0243,150.798,150.9489,6694.0
2022-03-03 14:10:00,160.03,160.69,159.81,160.6,8798.0,150.9017,151.5241,150.6943,151.4392,8798.0
2022-03-03 14:15:00,160.52,160.63,160.41,160.49,7652.0,151.3638,151.4675,151.26,151.3355,7652.0
2022-03-03 14:20:00,160.45,160.54,160.14,160.14,5776.0,151.2978,151.3826,151.0055,151.0055,5776.0
2022-03-03 14:25:00,160.19,160.38,160.18,160.34,7555.0,151.0526,151.2318,151.0432,151.194,7555.0
2022-03-03 14:30:00,160.3,160.44,160.16,160.24,7373.0,151.1563,151.2883,151.0243,151.0997,7373.0
2022-03-03 14:35:00,160.25,160.26,160.06,160.11,8358.0,151.1092,151.1186,150.93,150.9772,8358.0
2022-03-03 14:40:00,160.14,160.33,159.82,159.92,7512.0,151.0055,151.1846,150.7037,150.798,7512.0
2022-03-03 14:45:00,159.93,159.96,159.49,159.53,20345.0,150.8074,150.8357,150.3925,150.4302,20345.0
2022-03-03 14:50:00,159.56,159.7,159.4,159.48,9304.0,150.4585,150.5905,150.3077,150.3831,9304.0
2022-03-03 14:55:00,159.53,159.63,159.44,159.56,5170.0,150.4302,150.5245,150.3454,150.4585,5170.0
2022-03-03 15:00:00,159.52,159.55,159.12,159.16,10642.0,150.4208,150.4491,150.0436,150.0814,10642.0
2022-03-03 15:05:00,159.19,159.43,158.95,159.0,9287.0,150.1096,150.3359,149.8833,149.9305,9287.0
2022-03-03 15:10:00,159.01,159.14,158.84,158.91,15681.0,149.9399,150.0625,149.7796,149.8456,15681.0
2022-03-03 15:15:00,158.9,159.05,158.65,158.92,15924.0,149.8362,149.9776,149.6004,149.855,15924.0
2022-03-03 15:20:00,158.86,158.96,158.69,158.86,11145.0,149.7985,149.8928,149.6382,149.7985,11145.0
2022-03-03 15:25:00,158.87,159.39,158.81,159.38,12864.0,149.8079,150.2982,149.7513,150.2888,12864.0
2022-03-03 15:30:00,159.3,159.3,158.53,158.63,16426.0,150.2134,150.2134,149.4873,149.5816,16426.0
2022-03-03 15:35:00,158.69,159.15,158.67,159.1,20237.0,149.6382,150.0719,149.6193,150.0248,20237.0
2022-03-03 15:40:00,159.1,159.1,158.66,158.67,25026.0,150.0248,150.0248,149.6099,149.6193,25026.0
2022-03-03 15:45:00,158.62,159.18,158.62,159.18,74026.0,149.5722,150.1002,149.5722,150.1002,74026.0
2022-03-03 15:50:00,159.13,159.93,158.89,159.44,92427.0,150.0531,150.8074,149.8268,150.3454,92427.0
2022-03-03 15:55:00,159.53,159.57,159.15,159.34,123294.0,150.4302,150.468,150.0719,150.2511,123294.0
2022-03-04 09:30:00,157.68,157.8,157.04,157.45,40729.0,148.6858,148.7989,148.0823,148.4689,40729.0
2022-03-04 09:35:00,157.58,158.46,157.57,157.89,7725.0,148.5915,149.4213,148.582,148.8838,7725.0
2022-03-04 09:40:00,157.84,157.97,157.21,157.32,13536.0,148.8366,148.9592,148.2426,148.3463,13536.0
2022-03-04 09:45:00,157.37,157.48,156.53,156.72,8396.0,148.3935,148.4972,147.6014,147.7805,8396.0
2022-03-04 09:50:00,156.5,157.52,156.5,157.06,6678.0,147.5731,148.5349,147.5731,148.1011,6678.0
2022-03-04 09:55:00,156.98,158.01,156.85,157.75,10802.0,148.0257,148.9969,147.9031,148.7518,10802.0
2022-03-04 10:00:00,157.87,158.23,157.54,157.7,12809.0,148.8649,149.2044,148.5538,148.7046,12809.0
2022-03-04 10:05:00,157.61,157.61,156.74,156.81,6843.0,148.6198,148.6198,147.7994,147.8654,6843.0
2022-03-04 10:10:00,156.91,156.91,156.11,156.47,11171.0,147.9597,147.9597,147.2053,147.5448,11171.0
2022-03-04 10:15:00,156.5,156.73,156.31,156.52,8303.0,147.5731,147.79,147.3939,147.5919,8303.0
2022-03-04 10:20:00,156.48,157.1,156.42,156.91,4127.0,147.5542,148.1389,147.4976,147.9597,4127.0
2022-03-04 10:25:00,156.8,157.16,156.61,156.61,5601.0,147.856,148.1954,147.6768,147.6768,5601.0
2022-03-04 10:30:00,156.65,156.86,156.34,156.59,9596.0,147.7145,147.9125,147.4222,147.6579,9596.0
2022-03-04 10:35:00,156.56,157.63,156.55,157.09,5408.0,147.6297,148.6386,147.6202,148.1294,5408.0
2022-03-04 10:40:00,157.06,157.29,157.0,157.02,7091.0,148.1011,148.318,148.0446,148.0634,7091.0
2022-03-04 10:45:00,157.07,157.07,156.48,156.86,8797.0,148.1106,148.1106,147.5542,147.9125,8797.0
2022-03-04 10:50:00,156.69,157.1,156.6,156.89,7400.0,147.7522,148.1389,147.6674,147.9408,7400.0
2022-03-04 10:55:00,156.75,156.78,156.54,156.67,3950.0,147.8088,147.8371,147.6108,147.7334,3950.0
2022-03-04 11:00:00,156.58,156.85,156.46,156.64,11967.0,147.6485,147.9031,147.5354,147.7051,11967.0
2022-03-04 11:05:00,156.56,156.84,156.47,156.77,13892.0,147.6297,147.8937,147.5448,147.8277,13892.0
2022-03-04 11:10:00,156.59,156.59,156.07,156.36,16922.0,147.6579,147.6579,147.1676,147.4411,16922.0
2022-03-04 11:15:00,156.36,156.75,156.15,156.59,11071.0,147.4411,147.8088,147.243,147.6579,11071.0
2022-03-04 11:20:00,156.62,156.86,156.42,156.74,6551.0,147.6862,147.9125,147.4976,147.7994,6551.0
2022-03-04 11:25:00,156.76,157.11,156.55,156.99,8455.0,147.8182,148.1483,147.6202,148.0351,8455.0
2022-03-04 11:30:00,156.97,157.08,156.65,156.81,8884.0,148.0163,148.12,147.7145,147.8654,8884.0
2022-03-04 11:35:00,156.83,157.69,156.6,157.61,9392.0,147.8843,148.6952,147.6674,148.6198,9392.0
2022-03-04 11:40:00,157.6,157.95,157.44,157.83,12247.0,148.6103,148.9404,148.4595,148.8272,12247.0
2022-03-04 11:45:00,157.86,158.25,157.71,158.25,18494.0,148.8555,149.2233,148.7141,149.2233,18494.0
2022-03-04 11:50:00,158.23,158.25,157.72,157.76,15891.0,149.2044,149.2233,148.7235,148.7612,15891.0
2022-03-04 11:55:00,157.78,157.91,157.56,157.71,6806.0,148.7801,148.9027,148.5726,148.7141,6806.0
2022-03-04 12:00:00,157.75,157.8,157.42,157.64,7743.0,148.7518,148.7989,148.4406,148.6481,7743.0
2022-03-04 12:05:00,157.59,157.84,157.3,157.75,8988.0,148.6009,148.8366,148.3274,148.7518,8988.0
2022-03-04 12:10:00,157.96,158.75,157.9,158.57,7390.0,148.9498,149.6947,148.8932,149.525,7390.0
2022-03-04 12:15:00,158.55,159.16,158.41,158.95,19512.0,149.5061,150.0814,149.3741,149.8833,19512.0
2022-03-04 12:20:00,158.9,158.9,158.19,158.27,18559.0,149.8362,149.8362,149.1667,149.2421,18559.0
2022-03-04 12:25:00,158.18,158.7,158.11,158.63,15093.0,149.1573,149.6476,149.0912,149.5816,15093.0
2022-03-04 12:30:00,158.64,159.03,158.56,158.75,17753.0,149.591,149.9588,149.5156,149.6947,17753.0
2022-03-04 12:35:00,158.72,158.75,158.32,158.49,7983.0,149.6664,149.6947,149.2893,149.4496,7983.0
2022-03-04 12:40:00,158.61,158.73,158.1,158.12,5046.0,149.5627,149.6759,149.0818,149.1007,5046.0
2022-03-04 12:45:00,158.12,158.3,158.03,158.3,6464.0,149.1007,149.2704,149.0158,149.2704,6464.0
2022-03-04 12:50:00,158.26,158.57,158.22,158.35,4492.0,149.2327,149.525,149.195,149.3176,4492.0
2022-03-04 12:55:00,158.35,158.72,158.34,158.48,8458.0,149.3176,149.6664,149.3081,149.4401,8458.0
2022-03-04 13:00:00,158.55,159.17,158.55,159.06,10991.0,149.5061,150.0908,149.5061,149.9871,10991.0
2022-03-04 13:05:00,159.05,159.27,158.94,158.98,4525.0,149.9776,150.1851,149.8739,149.9116,4525.0
2022-03-04 13:10:00,159.01,159.02,158.46,158.57,5077.0,149.9399,149.9493,149.4213,149.525,5077.0
2022-03-04 13:15:00,158.41,158.57,158.05,158.18,6248.0,149.3741,149.525,149.0347,149.1573,6248.0
2022-03-04 13:20:00,158.2,158.48,158.07,158.07,6023.0,149.1761,149.4401,149.0535,149.0535,6023.0
2022-03-04 13:25:00,158.22,158.28,157.83,157.86,6948.0,149.195,149.2515,148.8272,148.8555,6948.0
2022-03-04 13:30:00,157.92,158.27,157.89,158.16,4978.0,148.9121,149.2421,148.8838,149.1384,4978.0
2022-03-04 13:35:00,158.11,158.38,157.91,158.38,5731.0,149.0912,149.3458,148.9027,149.3458,5731.0
2022-03-04 13:40:00,158.38,158.39,157.46,157.49,7065.0,149.3458,149.3553,148.4783,148.5066,7065.0
2022-03-04 13:45:00,157.46,157.55,157.39,157.5,6151.0,148.4783,148.5632,148.4123,148.516,6151.0
2022-03-04 13:50:00,157.53,157.67,157.43,157.61,3743.0,148.5443,148.6763,148.45,148.6198,3743.0
2022-03-04 13:55:00,157.67,157.8,157.09,157.14,5763.0,148.6763,148.7989,148.1294,148.1766,5763.0
2022-03-04 14:00:00,157.14,157.31,156.71,157.02,6275.0,148.1766,148.3369,147.7711,148.0634,6275.0
2022-03-04 14:05:00,157.08,157.15,156.88,156.99,12808.0,148.12,148.186,147.9314,148.0351,12808.0
2022-03-04 14:10:00,157.0,157.03,156.77,156.85,8106.0,148.0446,148.0728,147.8277,147.9031,8106.0
2022-03-04 14:15:00,156.85,156.91,156.48,156.55,6711.0,147.9031,147.9597,147.5542,147.6202,6711.0
2022-03-04 14:20:00,156.59,157.04,156.51,156.89,13561.0,147.6579,148.0823,147.5825,147.9408,13561.0
2022-03-04 14:25:00,156.87,157.17,156.62,156.69,16383.0,147.922,148.2049,147.6862,147.7522,16383.0
2022-03-04 14:30:00,156.68,157.02,156.58,156.8,12649.0,147.7428,148.0634,147.6485,147.856,12649.0
2022-03-04 14:35:00,156.81,156.88,156.56,156.67,8319.0,147.8654,147.9314,147.6297,147.7334,8319.0
2022-03-04 14:40:00,156.65,156.65,156.19,156.28,6500.0,147.7145,147.7145,147.2808,147.3656,6500.0
2022-03-04 14:45:00,156.27,156.36,156.04,156.1,9050.0,147.3562,147.4411,147.1393,147.1959,9050.0
2022-03-04 14:50:00,156.11,156.38,156.04,156.27,9846.0,147.2053,147.4599,147.1393,147.3562,9846.0
2022-03-04 14:55:00,156.22,156.32,155.75,155.78,9489.0,147.3091,147.4033,146.8659,146.8941,9489.0
2022-03-04 15:00:00,155.8,156.47,155.79,156.27,13791.0,146.913,147.5448,146.9036,147.3562,13791.0
2022-03-04 15:05:00,156.28,156.62,156.13,156.13,8002.0,147.3656,147.6862,147.2242,147.2242,8002.0
2022-03-04 15:10:00,156.19,156.35,155.95,155.99,11004.0,147.2808,147.4316,147.0545,147.0922,11004.0
2022-03-04 15:15:00,156.0,156.47,156.0,156.27,15725.0,147.1016,147.5448,147.1016,147.3562,15725.0
2022-03-04 15:20:00,156.22,156.28,156.02,156.14,15020.0,147.3091,147.3656,147.1205,147.2336,15020.0
2022-03-04 15:25:00,156.12,156.67,156.05,156.33,19859.0,147.2148,147.7334,147.1487,147.4128,19859.0
2022-03-04 15:30:00,156.3,156.49,156.15,156.27,11513.0,147.3845,147.5637,147.243,147.3562,11513.0
2022-03-04 15:35:00,156.34,156.43,155.85,156.17,16684.0,147.4222,147.5071,146.9602,147.2619,16684.0
2022-03-04 15:40:00,156.22,156.57,156.1,156.43,23841.0,147.3091,147.6391,147.1959,147.5071,23841.0
2022-03-04 15:45:00,156.4,156.74,156.24,156.27,32566.0,147.4788,147.7994,147.3279,147.3562,32566.0
2022-03-04 15:50:00,156.35,156.81,156.19,156.8,75341.0,147.4316,147.8654,147.2808,147.856,75341.0
2022-03-04 15:55:00,156.78,157.13,156.72,156.85,248807.0,147.8371,148.1671,147.7805,147.9031,248807.0
2022-03-07 09:30:00,157.16,157.34,155.19,155.38,50973.0,148.1954,148.3652,146.3378,146.517,50973.0
2022-03-07 09:35:00,155.12,155.8,155.06,155.51,11910.0,146.2718,146.913,146.2152,146.6396,11910.0
2022-03-07 09:40:00,155.37,155.68,154.29,154.51,24597.0,146.5075,146.7999,145.4891,145.6966,24597.0
2022-03-07 09:45:00,154.45,154.83,153.57,153.73,25298.0,145.64,145.9983,144.8102,144.9611,25298.0
2022-03-07 09:50:00,153.92,154.3,153.51,154.28,27434.0,145.1402,145.4986,144.7536,145.4797,27434.0
2022-03-07 09:55:00,154.24,154.76,153.25,153.25,23303.0,145.442,145.9323,144.5085,144.5085,23303.0
2022-03-07 10:00:00,153.21,153.83,153.19,153.79,27244.0,144.4707,145.0554,144.4519,145.0177,27244.0
2022-03-07 10:05:00,153.67,154.13,153.67,153.92,7618.0,144.9045,145.3383,144.9045,145.1402,7618.0
2022-03-07 10:10:00,153.83,154.05,153.01,153.15,12303.0,145.0554,145.2628,144.2822,144.4142,12303.0
2022-03-07 10:15:00,153.17,153.37,153.06,153.23,12445.0,144.433,144.6216,144.3293,144.4896,12445.0
2022-03-07 10:20:00,153.22,153.56,153.0,153.0,14747.0,144.4802,144.8008,144.2727,144.2727,14747.0
2022-03-07 10:25:00,153.03,153.14,152.79,152.91,21059.0,144.301,144.4047,144.0747,144.1879,21059.0
2022-03-07 10:30:00,152.92,153.33,152.74,152.75,20850.0,144.1973,144.5839,144.0276,144.037,20850.0
2022-03-07 10:35:00,152.73,153.02,152.35,152.48,23937.0,144.0181,144.2916,143.6598,143.7824,23937.0
2022-03-07 10:40:00,152.48,152.78,151.79,152.03,33096.0,143.7824,144.0653,143.1317,143.3581,33096.0
2022-03-07 10:45:00,152.06,152.17,151.32,151.47,41087.0,143.3863,143.4901,142.6886,142.83,41087.0
2022-03-07 10:50:00,151.5,151.77,151.24,151.26,34437.0,142.8583,143.1129,142.6131,142.632,34437.0
2022-03-07 10:55:00,151.28,151.53,150.92,151.27,34187.0,142.6508,142.8866,142.3114,142.6414,34187.0
2022-03-07 11:00:00,151.23,151.34,150.92,151.16,27108.0,142.6037,142.7074,142.3114,142.5377,27108.0
2022-03-07 11:05:00,151.17,151.58,151.07,151.21,85319.0,142.5471,142.9337,142.4528,142.5848,85319.0
2022-03-07 11:10:00,151.15,151.43,150.84,150.9,51571.0,142.5282,142.7923,142.2359,142.2925,51571.0
2022-03-07 11:15:00,150.84,151.49,150.84,151.34,38826.0,142.2359,142.8489,142.2359,142.7074,38826.0
2022-03-07 11:20:00,151.37,151.45,150.99,151.39,46952.0,142.7357,142.8111,142.3774,142.7546,46952.0
2022-03-07 11:25:00,151.4,151.64,150.97,151.09,40920.0,142.764,142.9903,142.3585,142.4717,40920.0
2022-03-07 11:30:00,151.1,151.12,150.51,150.52,17785.0,142.4811,142.5,141.9248,141.9342,17785.0
2022-03-07 11:35:00,150.53,150.68,150.32,150.5,20230.0,141.9436,142.0851,141.7456,141.9153,20230.0
2022-03-07 11:40:00,150.49,150.73,150.31,150.53,18916.0,141.9059,142.1322,141.7362,141.9436,18916.0
2022-03-07 11:45:00,150.57,150.64,150.34,150.45,52451.0,141.9813,142.0473,141.7645,141.8682,52451.0
2022-03-07 11:50:00,150.48,150.71,150.3,150.37,25609.0,141.8965,142.1133,141.7267,141.7927,25609.0
2022-03-07 11:55:00,150.34,150.37,150.04,150.15,20428.0,141.7645,141.7927,141.4816,141.5853,20428.0
2022-03-07 12:00:00,150.11,150.31,149.86,150.08,16863.0,141.5476,141.7362,141.3118,141.5193,16863.0
2022-03-07 12:05:00,150.03,150.23,149.77,150.09,29031.0,141.4721,141.6607,141.227,141.5287,29031.0
2022-03-07 12:10:00,150.11,150.22,149.78,149.93,72876.0,141.5476,141.6513,141.2364,141.3778,72876.0
2022-03-07 12:15:00,149.93,150.12,149.35,149.51,36399.0,141.3778,141.557,140.8309,140.9818,36399.0
2022-03-07 12:20:00,149.51,149.56,148.87,148.88,37951.0,140.9818,141.0289,140.3783,140.3877,37951.0
2022-03-07 12:25:00,148.93,149.16,148.84,149.06,25458.0,140.4349,140.6518,140.35,140.5575,25458.0
2022-03-07 12:30:00,148.99,149.19,148.89,148.91,24739.0,140.4915,140.68,140.3972,140.416,24739.0
2022-03-07 12:35:00,148.98,149.31,148.91,149.17,34772.0,140.482,140.7932,140.416,140.6612,34772.0
2022-03-07 12:40:00,149.26,149.44,149.21,149.25,23086.0,140.7461,140.9158,140.6989,140.7366,23086.0
2022-03-07 12:45:00,149.29,149.64,149.24,149.6,29045.0,140.7743,141.1044,140.7272,141.0667,29045.0
2022-03-07 12:50:00,149.57,149.86,149.17,149.29,44760.0,141.0384,141.3118,140.6612,140.7743,44760.0
2022-03-07 12:55:00,149.28,149.36,149.02,149.2,14777.0,140.7649,140.8404,140.5197,140.6895,14777.0
2022-03-07 13:00:00,149.16,149.44,149.03,149.1,24041.0,140.6518,140.9158,140.5292,140.5952,24041.0
2022-03-07 13:05:00,149.08,149.24,148.74,148.83,14311.0,140.5763,140.7272,140.2557,140.3406,14311.0
2022-03-07 13:10:00,148.84,148.88,148.34,148.34,10400.0,140.35,140.3877,139.8785,139.8785,10400.0
2022-03-07 13:15:00,148.43,148.5,148.27,148.38,25374.0,139.9634,140.0294,139.8125,139.9163,25374.0
2022-03-07 13:20:00,148.35,148.41,148.22,148.25,31070.0,139.888,139.9445,139.7654,139.7937,31070.0
2022-03-07 13:25:00,148.34,148.6,148.28,148.44,14373.0,139.8785,140.1237,139.822,139.9728,14373.0
2022-03-07 13:30:00,148.39,148.73,148.39,148.46,19157.0,139.9257,140.2463,139.9257,139.9917,19157.0
2022-03-07 13:35:00,148.48,149.47,148.47,149.24,43344.0,140.0105,140.9441,140.0011,140.7272,43344.0
2022-03-07 13:40:00,149.23,149.35,148.73,148.89,25157.0,140.7178,140.8309,140.2463,140.3972,25157.0
2022-03-07 13:45:00,148.93,149.37,148.8,148.92,18040.0,140.4349,140.8498,140.3123,140.4255,18040.0
2022-03-07 13:50:00,148.98,149.3,148.7,148.85,25134.0,140.482,140.7838,140.218,140.3594,25134.0
2022-03-07 13:55:00,148.83,148.95,148.61,148.63,20495.0,140.3406,140.4537,140.1331,140.152,20495.0
2022-03-07 14:00:00,148.61,148.67,148.36,148.42,44898.0,140.1331,140.1897,139.8974,139.954,44898.0
2022-03-07 14:05:00,148.44,148.48,148.18,148.24,25176.0,139.9728,140.0105,139.7277,139.7842,25176.0
2022-03-07 14:10:00,148.25,148.85,148.24,148.85,36191.0,139.7937,140.3594,139.7842,140.3594,36191.0
2022-03-07 14:15:00,148.89,149.17,148.67,149.15,51814.0,140.3972,140.6612,140.1897,140.6423,51814.0
2022-03-07 14:20:00,149.12,149.16,148.5,148.63,18710.0,140.614,140.6518,140.0294,140.152,18710.0
2022-03-07 14:25:00,148.65,148.92,148.62,148.75,22675.0,140.1709,140.4255,140.1426,140.2651,22675.0
2022-03-07 14:30:00,148.72,148.84,148.41,148.49,64097.0,140.2369,140.35,139.9445,140.02,64097.0
2022-03-07 14:35:00,148.49,148.79,148.49,148.78,20205.0,140.02,140.3029,140.02,140.2934,20205.0
2022-03-07 14:40:00,148.82,148.84,148.22,148.28,29005.0,140.3312,140.35,139.7654,139.822,29005.0
2022-03-07 14:45:00,148.22,148.48,148.11,148.46,39237.0,139.7654,140.0105,139.6617,139.9917,39237.0
2022-03-07 14:50:00,148.45,148.46,148.05,148.1,28323.0,139.9823,139.9917,139.6051,139.6522,28323.0
2022-03-07 14:55:00,148.11,148.44,148.08,148.19,27967.0,139.6617,139.9728,139.6334,139.7371,27967.0
2022-03-07 15:00:00,148.22,148.39,148.21,148.35,26811.0,139.7654,139.9257,139.7559,139.888,26811.0
2022-03-07 15:05:00,148.32,148.32,148.09,148.15,29760.0,139.8597,139.8597,139.6428,139.6994,29760.0
2022-03-07 15:10:00,148.14,148.27,147.83,147.93,30993.0,139.6899,139.8125,139.3976,139.4919,30993.0
2022-03-07 15:15:00,147.89,147.91,147.67,147.83,33315.0,139.4542,139.4731,139.2468,139.3976,33315.0
2022-03-07 15:20:00,147.82,148.14,147.79,148.0,29563.0,139.3882,139.6899,139.3599,139.5579,29563.0
2022-03-07 15:25:00,148.04,148.29,147.96,148.04,48489.0,139.5956,139.8314,139.5202,139.5956,48489.0
2022-03-07 15:30:00,148.03,148.03,147.38,147.44,59412.0,139.5862,139.5862,138.9733,139.0299,59412.0
2022-03-07 15:35:00,147.46,147.55,147.15,147.21,57130.0,139.0487,139.1336,138.7564,138.813,57130.0
2022-03-07 15:40:00,147.17,147.85,147.17,147.66,106180.0,138.7753,139.4165,138.7753,139.2373,106180.0
2022-03-07 15:45:00,147.64,147.64,147.1,147.31,99299.0,139.2185,139.2185,138.7093,138.9073,99299.0
2022-03-07 15:50:00,147.34,147.44,146.73,146.79,97629.0,138.9356,139.0299,138.3604,138.4169,97629.0
2022-03-07 15:55:00,146.84,147.02,146.21,146.28,406146.0,138.4641,138.6338,137.87,137.936,406146.0
2022-03-08 09:30:00,146.4,146.5,144.58,145.04,123996.0,138.0492,138.1435,136.333,136.7668,123996.0
2022-03-08 09:35:00,145.14,147.09,144.9,144.9,29959.0,136.8611,138.6998,136.6348,136.6348,29959.0
2022-03-08 09:40:00,144.9,146.2,144.45,145.56,81673.0,136.6348,137.8606,136.2104,137.2571,81673.0
2022-03-08 09:45:00,145.44,146.02,144.99,145.0,60833.0,137.144,137.6909,136.7196,136.7291,60833.0
2022-03-08 09:50:00,144.98,145.7,144.77,145.1,31026.0,136.7102,137.3891,136.5122,136.8233,31026.0
2022-03-08 09:55:00,145.07,146.05,145.07,146.0,22474.0,136.7951,137.7192,136.7951,137.672,22474.0
2022-03-08 10:00:00,145.91,145.94,144.83,145.1,19828.0,137.5871,137.6154,136.5687,136.8233,19828.0
2022-03-08 10:05:00,145.12,145.55,145.05,145.2,40784.0,136.8422,137.2477,136.7762,136.9176,40784.0
2022-03-08 10:10:00,145.18,145.5,144.9,145.15,43411.0,136.8988,137.2005,136.6348,136.8705,43411.0
2022-03-08 10:15:00,145.13,145.89,145.08,145.68,79746.0,136.8516,137.5683,136.8045,137.3703,79746.0
2022-03-08 10:20:00,145.72,146.06,145.32,145.32,19238.0,137.408,137.7286,137.0308,137.0308,19238.0
2022-03-08 10:25:00,145.13,145.3,144.77,144.77,24469.0,136.8516,137.0119,136.5122,136.5122,24469.0
2022-03-08 10:30:00,144.81,145.6,144.16,144.19,20447.0,136.5499,137.2948,135.937,135.9653,20447.0
2022-03-08 10:35:00,144.25,145.2,144.19,144.74,29470.0,136.0218,136.9176,135.9653,136.4839,29470.0
2022-03-08 10:40:00,144.84,145.41,144.78,145.26,19012.0,136.5782,137.1157,136.5216,136.9742,19012.0
2022-03-08 10:45:00,145.19,145.98,145.05,145.89,14563.0,136.9082,137.6532,136.7762,137.5683,14563.0
2022-03-08 10:50:00,145.89,146.9,145.42,146.68,21815.0,137.5683,138.5207,137.1251,138.3132,21815.0
2022-03-08 10:55:00,146.68,147.15,146.55,147.06,27994.0,138.3132,138.7564,138.1906,138.6715,27994.0
2022-03-08 11:00:00,147.06,147.22,146.63,146.75,68015.0,138.6715,138.8224,138.2661,138.3792,68015.0
2022-03-08 11:05:00,146.76,146.76,145.36,145.46,45725.0,138.3887,138.3887,137.0685,137.1628,45725.0
2022-03-08 11:10:00,145.53,145.99,145.45,145.66,27918.0,137.2288,137.6626,137.1534,137.3514,27918.0
2022-03-08 11:15:00,145.83,145.88,145.37,145.65,34238.0,137.5117,137.5589,137.0779,137.342,34238.0
2022-03-08 11:20:00,145.74,145.81,145.11,145.27,16214.0,137.4268,137.4928,136.8328,136.9837,16214.0
2022-03-08 11:25:00,145.28,145.63,145.24,145.5,69373.0,136.9931,137.3231,136.9554,137.2005,69373.0
2022-03-08 11:30:00,145.42,145.61,144.51,144.63,29612.0,137.1251,137.3043,136.267,136.3802,29612.0
2022-03-08 11:35:00,144.65,144.65,144.12,144.21,39691.0,136.399,136.399,135.8992,135.9841,39691.0
2022-03-08 11:40:00,144.27,144.47,143.85,144.25,42616.0,136.0407,136.2293,135.6446,136.0218,42616.0
2022-03-08 11:45:00,144.26,145.65,144.23,145.65,17137.0,136.0313,137.342,136.003,137.342,17137.0
2022-03-08 11:50:00,145.57,145.94,145.46,145.79,12785.0,137.2665,137.6154,137.1628,137.474,12785.0
2022-03-08 11:55:00,145.75,146.06,145.36,145.62,12404.0,137.4363,137.7286,137.0685,137.3137,12404.0
2022-03-08 12:00:00,145.63,146.75,145.48,146.58,14763.0,137.3231,138.3792,137.1817,138.2189,14763.0
2022-03-08 12:05:00,146.63,147.37,146.61,147.36,14102.0,138.2661,138.9639,138.2472,138.9544,14102.0
2022-03-08 12:10:00,147.34,148.98,147.29,148.98,26148.0,138.9356,140.482,138.8884,140.482,26148.0
2022-03-08 12:15:00,148.99,149.92,148.63,149.6,49113.0,140.4915,141.3684,140.152,141.0667,49113.0
2022-03-08 12:20:00,149.65,150.34,149.26,149.27,27676.0,141.1138,141.7645,140.7461,140.7555,27676.0
2022-03-08 12:25:00,149.24,150.19,148.57,149.84,28649.0,140.7272,141.623,140.0954,141.293,28649.0
2022-03-08 12:30:00,149.99,150.75,149.3,150.75,23822.0,141.4344,142.1511,140.7838,142.1511,23822.0
2022-03-08 12:35:00,150.75,151.72,150.15,151.68,31074.0,142.1511,143.0657,141.5853,143.028,31074.0
2022-03-08 12:40:00,151.65,151.67,150.89,151.39,51489.0,142.9997,143.0186,142.2831,142.7546,51489.0
2022-03-08 12:45:00,151.39,152.13,151.02,151.6,35359.0,142.7546,143.4523,142.4057,142.9526,35359.0
2022-03-08 12:50:00,151.51,151.58,150.77,151.57,20575.0,142.8677,142.9337,142.1699,142.9243,20575.0
2022-03-08 12:55:00,151.52,151.52,151.0,151.3,14991.0,142.8771,142.8771,142.3868,142.6697,14991.0
2022-03-08 13:00:00,151.44,152.14,151.37,152.14,15792.0,142.8017,143.4618,142.7357,143.4618,15792.0
2022-03-08 13:05:00,152.16,152.67,151.9,152.55,22443.0,143.4806,143.9615,143.2355,143.8484,22443.0
2022-03-08 13:10:00,152.59,152.65,152.14,152.21,29007.0,143.8861,143.9427,143.4618,143.5278,29007.0
2022-03-08 13:15:00,152.2,152.78,152.2,152.66,20758.0,143.5184,144.0653,143.5184,143.9521,20758.0
2022-03-08 13:20:00,152.61,152.62,151.08,151.08,17551.0,143.905,143.9144,142.4622,142.4622,17551.0
2022-03-08 13:25:00,151.13,151.17,150.36,150.73,37241.0,142.5094,142.5471,141.7833,142.1322,37241.0
2022-03-08 13:30:00,150.71,150.73,149.62,149.88,48300.0,142.1133,142.1322,141.0855,141.3307,48300.0
2022-03-08 13:35:00,149.94,150.26,149.92,150.26,13734.0,141.3873,141.689,141.3684,141.689,13734.0
2022-03-08 13:40:00,150.3,150.3,149.59,150.1,28915.0,141.7267,141.7267,141.0572,141.5381,28915.0
2022-03-08 13:45:00,150.15,150.68,149.85,150.08,11388.0,141.5853,142.0851,141.3024,141.5193,11388.0
2022-03-08 13:50:00,150.0,150.0,149.37,149.41,29483.0,141.4438,141.4438,140.8498,140.8875,29483.0
2022-03-08 13:55:00,149.38,149.5,149.16,149.33,28107.0,140.8592,140.9724,140.6518,140.8121,28107.0
2022-03-08 14:00:00,149.19,149.32,148.41,148.82,48330.0,140.68,140.8026,139.9445,140.3312,48330.0
2022-03-08 14:05:00,148.75,149.62,148.75,149.46,24282.0,140.2651,141.0855,140.2651,140.9346,24282.0
2022-03-08 14:10:00,149.34,149.34,148.68,149.24,7898.0,140.8215,140.8215,140.1991,140.7272,7898.0
2022-03-08 14:15:00,149.1,149.49,148.91,149.21,10470.0,140.5952,140.9629,140.416,140.6989,10470.0
2022-03-08 14:20:00,149.16,149.59,148.6,149.43,12861.0,140.6518,141.0572,140.1237,140.9064,12861.0
2022-03-08 14:25:00,149.34,150.06,149.21,150.0,8640.0,140.8215,141.5004,140.6989,141.4438,8640.0
2022-03-08 14:30:00,149.9,150.25,149.37,149.41,11568.0,141.3496,141.6796,140.8498,140.8875,11568.0
2022-03-08 14:35:00,149.52,150.23,149.46,150.09,12554.0,140.9912,141.6607,140.9346,141.5287,12554.0
2022-03-08 14:40:00,150.21,150.25,149.65,150.11,21719.0,141.6419,141.6796,141.1138,141.5476,21719.0
2022-03-08 14:45:00,150.16,150.82,150.14,150.62,13709.0,141.5947,142.2171,141.5759,142.0285,13709.0
2022-03-08 14:50:00,150.7,150.72,150.07,150.17,29322.0,142.1039,142.1228,141.5099,141.6041,29322.0
2022-03-08 14:55:00,150.19,150.55,150.0,150.37,33033.0,141.623,141.9625,141.4438,141.7927,33033.0
2022-03-08 15:00:00,150.4,151.54,150.29,151.48,30497.0,141.821,142.896,141.7173,142.8394,30497.0
2022-03-08 15:05:00,151.44,151.78,151.27,151.44,20686.0,142.8017,143.1223,142.6414,142.8017,20686.0
2022-03-08 15:10:00,151.44,151.46,150.65,151.27,22752.0,142.8017,142.8206,142.0568,142.6414,22752.0
2022-03-08 15:15:00,151.3,151.4,150.85,151.02,18065.0,142.6697,142.764,142.2454,142.4057,18065.0
2022-03-08 15:20:00,150.97,150.99,150.45,150.73,19987.0,142.3585,142.3774,141.8682,142.1322,19987.0
2022-03-08 15:25:00,150.79,150.79,149.9,149.94,32102.0,142.1888,142.1888,141.3496,141.3873,32102.0
2022-03-08 15:30:00,149.95,149.99,149.2,149.37,34926.0,141.3967,141.4344,140.6895,140.8498,34926.0
2022-03-08 15:35:00,149.29,149.99,149.19,149.79,34926.0,140.7743,141.4344,140.68,141.2458,34926.0
2022-03-08 15:40:00,149.84,150.01,149.27,149.27,91593.0,141.293,141.4533,140.7555,140.7555,91593.0
2022-03-08 15:45:00,149.32,149.67,149.05,149.11,78136.0,140.8026,141.1327,140.548,140.6046,78136.0
2022-03-08 15:50:00,149.04,149.92,149.03,149.46,106167.0,140.5386,141.3684,140.5292,140.9346,106167.0
2022-03-08 15:55:00,149.41,149.42,148.42,148.48,198146.0,140.8875,140.8969,139.954,140.0105,198146.0
2022-03-09 09:30:00,153.0,153.64,151.64,151.78,44206.0,144.2727,144.8762,142.9903,143.1223,44206.0
2022-03-09 09:35:00,151.84,152.3,151.47,151.97,44318.0,143.1789,143.6127,142.83,143.3015,44318.0
2022-03-09 09:40:00,152.07,152.7,151.81,152.03,19839.0,143.3958,143.9898,143.1506,143.3581,19839.0
2022-03-09 09:45:00,152.14,152.55,151.98,152.33,14335.0,143.4618,143.8484,143.3109,143.6409,14335.0
2022-03-09 09:50:00,152.27,152.42,151.3,151.71,22405.0,143.5844,143.7258,142.6697,143.0563,22405.0
2022-03-09 09:55:00,151.59,152.78,151.59,152.42,9897.0,142.9432,144.0653,142.9432,143.7258,9897.0
2022-03-09 10:00:00,152.42,153.27,152.23,152.96,22398.0,143.7258,144.5273,143.5466,144.235,22398.0
2022-03-09 10:05:00,153.0,153.09,152.67,152.96,12956.0,144.2727,144.3576,143.9615,144.235,12956.0
2022-03-09 10:10:00,152.87,153.03,152.55,152.66,25991.0,144.1501,144.301,143.8484,143.9521,25991.0
2022-03-09 10:15:00,152.7,153.0,151.89,152.84,16845.0,143.9898,144.2727,143.226,144.1218,16845.0
2022-03-09 10:20:00,152.75,152.9,152.41,152.67,19588.0,144.037,144.1784,143.7164,143.9615,19588.0
2022-03-09 10:25:00,152.61,152.93,152.16,152.93,19902.0,143.905,144.2067,143.4806,144.2067,19902.0
2022-03-09 10:30:00,153.02,153.26,152.56,153.26,17443.0,144.2916,144.5179,143.8578,144.5179,17443.0
2022-03-09 10:35:00,153.31,153.62,153.08,153.37,14175.0,144.565,144.8574,144.3482,144.6216,14175.0
2022-03-09 10:40:00,153.38,153.5,152.64,152.64,14163.0,144.631,144.7442,143.9333,143.9333,14163.0
2022-03-09 10:45:00,152.66,152.83,152.54,152.75,18016.0,143.9521,144.1124,143.839,144.037,18016.0
2022-03-09 10:50:00,152.76,153.09,152.62,152.67,13559.0,144.0464,144.3576,143.9144,143.9615,13559.0
2022-03-09 10:55:00,152.65,153.38,152.65,153.3,11294.0,143.9427,144.631,143.9427,144.5556,11294.0
2022-03-09 11:00:00,153.35,153.39,152.54,152.65,21239.0,144.6028,144.6405,143.839,143.9427,21239.0
2022-03-09 11:05:00,152.65,153.1,152.59,152.73,13589.0,143.9427,144.367,143.8861,144.0181,13589.0
2022-03-09 11:10:00,152.73,152.87,152.27,152.4,16974.0,144.0181,144.1501,143.5844,143.7069,16974.0
2022-03-09 11:15:00,152.44,152.65,152.1,152.46,12995.0,143.7447,143.9427,143.4241,143.7635,12995.0
2022-03-09 11:20:00,152.58,153.01,152.57,152.88,9177.0,143.8767,144.2822,143.8673,144.1596,9177.0
2022-03-09 11:25:00,152.84,152.86,152.52,152.54,30087.0,144.1218,144.1407,143.8201,143.839,30087.0
2022-03-09 11:30:00,152.6,153.0,152.31,152.93,8138.0,143.8955,144.2727,143.6221,144.2067,8138.0
2022-03-09 11:35:00,152.95,153.12,152.64,152.95,6823.0,144.2256,144.3859,143.9333,144.2256,6823.0
2022-03-09 11:40:00,153.07,153.42,152.98,153.14,16024.0,144.3387,144.6688,144.2539,144.4047,16024.0
2022-03-09 11:45:00,153.16,153.35,153.06,153.33,6911.0,144.4236,144.6028,144.3293,144.5839,6911.0
2022-03-09 11:50:00,153.32,153.51,153.14,153.45,10504.0,144.5745,144.7536,144.4047,144.6971,10504.0
2022-03-09 11:55:00,153.48,153.67,153.31,153.66,11131.0,144.7253,144.9045,144.565,144.8951,11131.0
2022-03-09 12:00:00,153.7,153.81,153.54,153.58,8628.0,144.9328,145.0365,144.7819,144.8196,8628.0
2022-03-09 12:05:00,153.55,153.63,153.39,153.43,9267.0,144.7914,144.8668,144.6405,144.6782,9267.0
2022-03-09 12:10:00,153.57,153.89,153.51,153.88,7854.0,144.8102,145.112,144.7536,145.1025,7854.0
2022-03-09 12:15:00,153.91,153.96,153.52,153.52,7044.0,145.1308,145.178,144.7631,144.7631,7044.0
2022-03-09 12:20:00,153.55,153.77,153.17,153.5,7750.0,144.7914,144.9988,144.433,144.7442,7750.0
2022-03-09 12:25:00,153.44,153.79,153.24,153.79,4064.0,144.6876,145.0177,144.499,145.0177,4064.0
2022-03-09 12:30:00,153.81,154.23,153.81,154.2,9155.0,145.0365,145.4326,145.0365,145.4043,9155.0
2022-03-09 12:35:00,154.21,154.79,154.21,154.66,10701.0,145.4137,145.9606,145.4137,145.838,10701.0
2022-03-09 12:40:00,154.75,154.75,154.35,154.43,4992.0,145.9229,145.9229,145.5457,145.6212,4992.0
2022-03-09 12:45:00,154.36,154.63,154.29,154.58,6845.0,145.5551,145.8097,145.4891,145.7626,6845.0
2022-03-09 12:50:00,154.57,154.6,154.31,154.35,4815.0,145.7532,145.7815,145.508,145.5457,4815.0
2022-03-09 12:55:00,154.34,154.5,154.23,154.37,8034.0,145.5363,145.6872,145.4326,145.5646,8034.0
2022-03-09 13:00:00,154.36,154.4,153.95,153.98,16258.0,145.5551,145.5929,145.1685,145.1968,16258.0
2022-03-09 13:05:00,153.97,154.41,153.97,154.38,8362.0,145.1874,145.6023,145.1874,145.574,8362.0
2022-03-09 13:10:00,154.29,154.91,154.26,154.88,13980.0,145.4891,146.0738,145.4609,146.0455,13980.0
2022-03-09 13:15:00,154.9,155.06,154.76,154.83,16925.0,146.0643,146.2152,145.9323,145.9983,16925.0
2022-03-09 13:20:00,154.84,155.02,154.68,154.8,12660.0,146.0078,146.1775,145.8569,145.97,12660.0
2022-03-09 13:25:00,154.83,154.87,154.6,154.6,20767.0,145.9983,146.0361,145.7815,145.7815,20767.0
2022-03-09 13:30:00,154.61,154.64,154.1,154.3,17430.0,145.7909,145.8192,145.31,145.4986,17430.0
2022-03-09 13:35:00,154.4,154.52,154.08,154.22,12243.0,145.5929,145.706,145.2911,145.4231,12243.0
2022-03-09 13:40:00,154.24,154.38,153.99,154.03,8164.0,145.442,145.574,145.2063,145.244,8164.0
2022-03-09 13:45:00,153.99,154.07,153.65,153.82,4510.0,145.2063,145.2817,144.8856,145.0459,4510.0
2022-03-09 13:50:00,153.83,154.43,153.82,154.23,9378.0,145.0554,145.6212,145.0459,145.4326,9378.0
2022-03-09 13:55:00,154.21,154.25,153.97,154.13,6926.0,145.4137,145.4514,145.1874,145.3383,6926.0
2022-03-09 14:00:00,154.09,154.66,154.06,154.66,18336.0,145.3005,145.838,145.2723,145.838,18336.0
2022-03-09 14:05:00,154.64,154.67,154.31,154.36,16124.0,145.8192,145.8475,145.508,145.5551,16124.0
2022-03-09 14:10:00,154.36,154.47,154.02,154.1,9329.0,145.5551,145.6589,145.2345,145.31,9329.0
2022-03-09 14:15:00,154.08,154.21,153.79,153.91,5225.0,145.2911,145.4137,145.0177,145.1308,5225.0
2022-03-09 14:20:00,153.85,154.14,153.75,153.77,8593.0,145.0742,145.3477,144.9799,144.9988,8593.0
2022-03-09 14:25:00,153.77,154.19,153.77,154.18,8326.0,144.9988,145.3948,144.9988,145.3854,8326.0
2022-03-09 14:30:00,154.19,154.3,154.15,154.21,9755.0,145.3948,145.4986,145.3571,145.4137,9755.0
2022-03-09 14:35:00,154.2,154.28,154.1,154.13,8809.0,145.4043,145.4797,145.31,145.3383,8809.0
2022-03-09 14:40:00,154.21,154.34,154.01,154.09,15325.0,145.4137,145.5363,145.2251,145.3005,15325.0
2022-03-09 14:45:00,154.15,154.29,153.89,154.01,11280.0,145.3571,145.4891,145.112,145.2251,11280.0
2022-03-09 14:50:00,154.13,154.48,153.9,153.96,10478.0,145.3383,145.6683,145.1214,145.178,10478.0
2022-03-09 14:55:00,154.0,154.32,154.0,154.09,10031.0,145.2157,145.5174,145.2157,145.3005,10031.0
2022-03-09 15:00:00,154.12,154.41,154.07,154.41,7328.0,145.3288,145.6023,145.2817,145.6023,7328.0
2022-03-09 15:05:00,154.46,154.93,154.43,154.93,18855.0,145.6494,146.0926,145.6212,146.0926,18855.0
2022-03-09 15:10:00,154.92,155.01,154.6,154.69,26628.0,146.0832,146.1681,145.7815,145.8663,26628.0
2022-03-09 15:15:00,154.73,154.81,154.49,154.74,20645.0,145.904,145.9795,145.6777,145.9135,20645.0
2022-03-09 15:20:00,154.72,154.95,154.67,154.8,21858.0,145.8946,146.1115,145.8475,145.97,21858.0
2022-03-09 15:25:00,154.77,154.81,154.55,154.7,21333.0,145.9418,145.9795,145.7343,145.8758,21333.0
2022-03-09 15:30:00,154.69,154.91,154.58,154.61,30119.0,145.8663,146.0738,145.7626,145.7909,30119.0
2022-03-09 15:35:00,154.58,154.58,153.98,154.05,34253.0,145.7626,145.7626,145.1968,145.2628,34253.0
2022-03-09 15:40:00,154.03,154.24,153.96,154.04,36030.0,145.244,145.442,145.178,145.2534,36030.0
2022-03-09 15:45:00,154.04,154.26,153.58,153.65,42794.0,145.2534,145.4609,144.8196,144.8856,42794.0
2022-03-09 15:50:00,153.68,154.04,153.36,153.72,79891.0,144.9139,145.2534,144.6122,144.9517,79891.0
2022-03-09 15:55:00,153.54,153.72,153.38,153.59,156329.0,144.7819,144.9517,144.631,144.8291,156329.0
2022-03-10 09:30:00,150.76,151.0,148.99,149.7,61765.0,142.1605,142.3868,140.4915,141.161,61765.0
2022-03-10 09:35:00,149.69,149.79,149.27,149.63,18187.0,141.1515,141.2458,140.7555,141.095,18187.0
2022-03-10 09:40:00,149.67,150.02,149.44,149.66,28617.0,141.1327,141.4627,140.9158,141.1232,28617.0
2022-03-10 09:45:00,149.56,149.82,148.96,148.96,11940.0,141.0289,141.2741,140.4632,140.4632,11940.0
2022-03-10 09:50:00,149.16,149.67,148.97,149.5,7734.0,140.6518,141.1327,140.4726,140.9724,7734.0
2022-03-10 09:55:00,149.67,150.91,149.67,150.73,7573.0,141.1327,142.3019,141.1327,142.1322,7573.0
2022-03-10 10:00:00,150.59,150.65,149.76,149.87,10056.0,142.0002,142.0568,141.2175,141.3213,10056.0
2022-03-10 10:05:00,149.94,150.26,149.82,150.26,8334.0,141.3873,141.689,141.2741,141.689,8334.0
2022-03-10 10:10:00,150.29,151.06,150.19,150.98,8059.0,141.7173,142.4434,141.623,142.3679,8059.0
2022-03-10 10:15:00,150.91,151.79,150.85,151.79,6135.0,142.3019,143.1317,142.2454,143.1317,6135.0
2022-03-10 10:20:00,151.71,151.71,150.79,150.92,12105.0,143.0563,143.0563,142.1888,142.3114,12105.0
2022-03-10 10:25:00,150.96,151.14,150.38,150.39,5654.0,142.3491,142.5188,141.8022,141.8116,5654.0
2022-03-10 10:30:00,150.49,150.66,149.75,149.76,9526.0,141.9059,142.0662,141.2081,141.2175,9526.0
2022-03-10 10:35:00,149.74,150.0,149.74,149.88,32346.0,141.1987,141.4438,141.1987,141.3307,32346.0
2022-03-10 10:40:00,149.89,150.24,149.84,149.86,7291.0,141.3401,141.6702,141.293,141.3118,7291.0
2022-03-10 10:45:00,149.82,150.35,149.77,149.97,7964.0,141.2741,141.7739,141.227,141.4156,7964.0
2022-03-10 10:50:00,149.89,149.91,149.25,149.32,15518.0,141.3401,141.359,140.7366,140.8026,15518.0
2022-03-10 10:55:00,149.35,149.45,149.07,149.13,7654.0,140.8309,140.9252,140.5669,140.6235,7654.0
2022-03-10 11:00:00,149.13,149.27,149.06,149.2,9060.0,140.6235,140.7555,140.5575,140.6895,9060.0
2022-03-10 11:05:00,149.2,149.25,148.83,149.06,8834.0,140.6895,140.7366,140.3406,140.5575,8834.0
2022-03-10 11:10:00,149.04,149.07,148.82,148.99,13984.0,140.5386,140.5669,140.3312,140.4915,13984.0
2022-03-10 11:15:00,148.83,148.86,148.61,148.65,9739.0,140.3406,140.3689,140.1331,140.1709,9739.0
2022-03-10 11:20:00,148.59,149.07,148.55,148.77,10054.0,140.1143,140.5669,140.0766,140.284,10054.0
2022-03-10 11:25:00,148.76,148.96,148.59,148.96,14760.0,140.2746,140.4632,140.1143,140.4632,14760.0
2022-03-10 11:30:00,149.07,149.07,148.82,148.9,15504.0,140.5669,140.5669,140.3312,140.4066,15504.0
2022-03-10 11:35:00,148.93,149.19,148.81,149.17,15772.0,140.4349,140.68,140.3217,140.6612,15772.0
2022-03-10 11:40:00,149.34,149.44,149.04,149.15,8371.0,140.8215,140.9158,140.5386,140.6423,8371.0
2022-03-10 11:45:00,149.12,149.12,148.67,148.85,6114.0,140.614,140.614,140.1897,140.3594,6114.0
2022-03-10 11:50:00,148.82,149.07,148.77,148.93,12545.0,140.3312,140.5669,140.284,140.4349,12545.0
2022-03-10 11:55:00,148.9,149.19,148.71,149.19,11203.0,140.4066,140.68,140.2274,140.68,11203.0
2022-03-10 12:00:00,149.09,149.18,148.91,149.04,6659.0,140.5858,140.6706,140.416,140.5386,6659.0
2022-03-10 12:05:00,148.97,149.22,148.83,148.92,8670.0,140.4726,140.7083,140.3406,140.4255,8670.0
2022-03-10 12:10:00,148.93,149.07,148.88,149.07,7913.0,140.4349,140.5669,140.3877,140.5669,7913.0
2022-03-10 12:15:00,149.1,149.24,148.92,149.06,6005.0,140.5952,140.7272,140.4255,140.5575,6005.0
2022-03-10 12:20:00,149.08,149.64,148.97,149.58,6835.0,140.5763,141.1044,140.4726,141.0478,6835.0
2022-03-10 12:25:00,149.56,149.56,149.08,149.08,5788.0,141.0289,141.0289,140.5763,140.5763,5788.0
2022-03-10 12:30:00,149.12,149.15,148.83,148.86,12216.0,140.614,140.6423,140.3406,140.3689,12216.0
2022-03-10 12:35:00,148.83,148.83,148.15,148.15,23647.0,140.3406,140.3406,139.6994,139.6994,23647.0
2022-03-10 12:40:00,148.1,148.18,148.01,148.07,11130.0,139.6522,139.7277,139.5674,139.6239,11130.0
2022-03-10 12:45:00,148.1,148.51,148.08,148.49,9911.0,139.6522,140.0388,139.6334,140.02,9911.0
2022-03-10 12:50:00,148.41,148.5,147.92,147.97,11992.0,139.9445,140.0294,139.4825,139.5296,11992.0
2022-03-10 12:55:00,147.96,148.09,147.89,147.93,17127.0,139.5202,139.6428,139.4542,139.4919,17127.0
2022-03-10 13:00:00,147.9,148.33,147.85,147.87,18231.0,139.4636,139.8691,139.4165,139.4353,18231.0
2022-03-10 13:05:00,147.88,148.25,147.85,147.95,7202.0,139.4448,139.7937,139.4165,139.5108,7202.0
2022-03-10 13:10:00,147.97,148.41,147.96,148.18,13767.0,139.5296,139.9445,139.5202,139.7277,13767.0
2022-03-10 13:15:00,148.15,148.56,148.08,148.54,9455.0,139.6994,140.086,139.6334,140.0671,9455.0
2022-03-10 13:20:00,148.53,148.6,148.11,148.22,13197.0,140.0577,140.1237,139.6617,139.7654,13197.0
2022-03-10 13:25:00,148.19,148.6,147.98,148.52,23015.0,139.7371,140.1237,139.5391,140.0483,23015.0
2022-03-10 13:30:00,148.5,148.9,148.26,148.86,29938.0,140.0294,140.4066,139.8031,140.3689,29938.0
2022-03-10 13:35:00,148.83,149.06,148.67,148.71,12160.0,140.3406,140.5575,140.1897,140.2274,12160.0
2022-03-10 13:40:00,148.75,148.86,148.54,148.69,15528.0,140.2651,140.3689,140.0671,140.2086,15528.0
2022-03-10 13:45:00,148.75,149.46,148.73,149.37,10216.0,140.2651,140.9346,140.2463,140.8498,10216.0
2022-03-10 13:50:00,149.38,149.69,149.33,149.55,93730.0,140.8592,141.1515,140.8121,141.0195,93730.0
2022-03-10 13:55:00,149.57,149.98,149.53,149.8,61601.0,141.0384,141.425,141.0007,141.2553,61601.0
2022-03-10 14:00:00,149.88,150.54,149.59,150.52,22534.0,141.3307,141.953,141.0572,141.9342,22534.0
2022-03-10 14:05:00,150.56,150.85,150.48,150.6,43653.0,141.9719,142.2454,141.8965,142.0096,43653.0
2022-03-10 14:10:00,150.61,150.66,150.28,150.51,10410.0,142.0191,142.0662,141.7079,141.9248,10410.0
2022-03-10 14:15:00,150.51,150.74,150.47,150.62,13270.0,141.9248,142.1416,141.887,142.0285,13270.0
2022-03-10 14:20:00,150.64,150.68,150.13,150.13,8326.0,142.0473,142.0851,141.5664,141.5664,8326.0
2022-03-10 14:25:00,150.15,150.55,150.15,150.34,13462.0,141.5853,141.9625,141.5853,141.7645,13462.0
2022-03-10 14:30:00,150.36,150.63,150.25,150.27,16423.0,141.7833,142.0379,141.6796,141.6984,16423.0
2022-03-10 14:35:00,150.31,150.52,150.1,150.29,10763.0,141.7362,141.9342,141.5381,141.7173,10763.0
2022-03-10 14:40:00,150.27,150.4,150.01,150.06,10883.0,141.6984,141.821,141.4533,141.5004,10883.0
2022-03-10 14:45:00,150.07,150.72,150.07,150.69,9826.0,141.5099,142.1228,141.5099,142.0945,9826.0
2022-03-10 14:50:00,150.69,150.85,150.44,150.47,12663.0,142.0945,142.2454,141.8587,141.887,12663.0
2022-03-10 14:55:00,150.47,150.72,150.38,150.46,18065.0,141.887,142.1228,141.8022,141.8776,18065.0
2022-03-10 15:00:00,150.5,150.55,149.99,150.02,24325.0,141.9153,141.9625,141.4344,141.4627,24325.0
2022-03-10 15:05:00,150.03,150.16,149.77,150.04,22783.0,141.4721,141.5947,141.227,141.4816,22783.0
2022-03-10 15:10:00,150.06,150.35,150.0,150.25,22420.0,141.5004,141.7739,141.4438,141.6796,22420.0
2022-03-10 15:15:00,150.23,150.73,150.17,150.58,65705.0,141.6607,142.1322,141.6041,141.9908,65705.0
2022-03-10 15:20:00,150.61,150.74,150.05,150.18,19128.0,142.0191,142.1416,141.491,141.6136,19128.0
2022-03-10 15:25:00,150.15,150.43,150.08,150.37,16882.0,141.5853,141.8493,141.5193,141.7927,16882.0
2022-03-10 15:30:00,150.39,150.52,150.19,150.36,27422.0,141.8116,141.9342,141.623,141.7833,27422.0
2022-03-10 15:35:00,150.35,150.48,150.09,150.35,23959.0,141.7739,141.8965,141.5287,141.7739,23959.0
2022-03-10 15:40:00,150.39,150.77,150.37,150.61,28444.0,141.8116,142.1699,141.7927,142.0191,28444.0
2022-03-10 15:45:00,150.56,150.71,150.25,150.51,41635.0,141.9719,142.1133,141.6796,141.9248,41635.0
2022-03-10 15:50:00,150.53,151.3,150.43,151.22,70382.0,141.9436,142.6697,141.8493,142.5943,70382.0
2022-03-10 15:55:00,151.21,151.28,150.45,150.64,214699.0,142.5848,142.6508,141.8682,142.0473,214699.0
2022-03-11 09:30:00,153.2,153.57,152.0,153.0,50800.0,144.4613,144.8102,143.3298,144.2727,50800.0
2022-03-11 09:35:00,152.95,153.62,152.81,152.92,17059.0,144.2256,144.8574,144.0936,144.1973,17059.0
2022-03-11 09:40:00,153.0,153.12,152.45,152.75,20844.0,144.2727,144.3859,143.7541,144.037,20844.0
2022-03-11 09:45:00,152.81,153.63,152.79,153.19,24180.0,144.0936,144.8668,144.0747,144.4519,24180.0
2022-03-11 09:50:00,153.12,153.79,152.88,153.09,18176.0,144.3859,145.0177,144.1596,144.3576,18176.0
2022-03-11 09:55:00,153.14,153.14,152.24,152.92,8721.0,144.4047,144.4047,143.5561,144.1973,8721.0
2022-03-11 10:00:00,152.81,152.85,151.86,151.87,7241.0,144.0936,144.1313,143.1978,143.2072,7241.0
2022-03-11 10:05:00,152.0,152.4,151.76,151.85,11255.0,143.3298,143.7069,143.1035,143.1883,11255.0
2022-03-11 10:10:00,151.85,152.42,151.85,152.25,11740.0,143.1883,143.7258,143.1883,143.5655,11740.0
2022-03-11 10:15:00,152.1,152.1,151.55,151.74,5834.0,143.4241,143.4241,142.9054,143.0846,5834.0
2022-03-11 10:20:00,151.71,151.88,151.47,151.61,6535.0,143.0563,143.2166,142.83,142.962,6535.0
2022-03-11 10:25:00,151.7,152.0,151.41,151.41,6464.0,143.0469,143.3298,142.7734,142.7734,6464.0
2022-03-11 10:30:00,151.55,151.57,150.98,150.99,6384.0,142.9054,142.9243,142.3679,142.3774,6384.0
2022-03-11 10:35:00,151.05,151.69,151.01,151.57,11971.0,142.434,143.0374,142.3962,142.9243,11971.0
2022-03-11 10:40:00,151.64,152.24,151.64,151.74,7431.0,142.9903,143.5561,142.9903,143.0846,7431.0
2022-03-11 10:45:00,151.74,151.88,151.52,151.66,7699.0,143.0846,143.2166,142.8771,143.0092,7699.0
2022-03-11 10:50:00,151.61,152.16,151.57,151.67,13666.0,142.962,143.4806,142.9243,143.0186,13666.0
2022-03-11 10:55:00,151.71,151.89,151.6,151.89,6888.0,143.0563,143.226,142.9526,143.226,6888.0
2022-03-11 11:00:00,151.8,151.8,151.45,151.49,6781.0,143.1412,143.1412,142.8111,142.8489,6781.0
2022-03-11 11:05:00,151.5,151.5,150.95,151.21,15922.0,142.8583,142.8583,142.3397,142.5848,15922.0
2022-03-11 11:10:00,151.22,151.31,150.89,151.1,14570.0,142.5943,142.6791,142.2831,142.4811,14570.0
2022-03-11 11:15:00,151.11,151.55,151.01,151.53,15770.0,142.4905,142.9054,142.3962,142.8866,15770.0
2022-03-11 11:20:00,151.57,151.67,151.23,151.51,16697.0,142.9243,143.0186,142.6037,142.8677,16697.0
2022-03-11 11:25:00,151.48,151.69,151.35,151.42,23243.0,142.8394,143.0374,142.7168,142.7828,23243.0
2022-03-11 11:30:00,151.37,151.38,150.71,150.79,12250.0,142.7357,142.7451,142.1133,142.1888,12250.0
2022-03-11 11:35:00,150.71,151.06,150.71,151.02,11564.0,142.1133,142.4434,142.1133,142.4057,11564.0
2022-03-11 11:40:00,151.01,151.04,150.32,151.04,10099.0,142.3962,142.4245,141.7456,142.4245,10099.0
2022-03-11 11:45:00,151.03,151.49,151.01,151.38,12619.0,142.4151,142.8489,142.3962,142.7451,12619.0
2022-03-11 11:50:00,151.33,151.5,151.11,151.25,34065.0,142.698,142.8583,142.4905,142.6225,34065.0
2022-03-11 11:55:00,151.29,151.37,151.0,151.2,10015.0,142.6603,142.7357,142.3868,142.5754,10015.0
2022-03-11 12:00:00,151.18,151.29,151.01,151.27,5863.0,142.5565,142.6603,142.3962,142.6414,5863.0
2022-03-11 12:05:00,151.29,151.51,150.77,150.79,7196.0,142.6603,142.8677,142.1699,142.1888,7196.0
2022-03-11 12:10:00,150.86,151.15,150.85,150.94,22416.0,142.2548,142.5282,142.2454,142.3302,22416.0
2022-03-11 12:15:00,151.0,151.29,151.0,151.28,40326.0,142.3868,142.6603,142.3868,142.6508,40326.0
2022-03-11 12:20:00,151.25,151.29,150.57,150.61,26512.0,142.6225,142.6603,141.9813,142.0191,26512.0
2022-03-11 12:25:00,150.64,150.66,150.25,150.34,8888.0,142.0473,142.0662,141.6796,141.7645,8888.0
2022-03-11 12:30:00,150.34,150.53,150.27,150.44,11558.0,141.7645,141.9436,141.6984,141.8587,11558.0
2022-03-11 12:35:00,150.44,150.44,150.03,150.04,8098.0,141.8587,141.8587,141.4721,141.4816,8098.0
2022-03-11 12:40:00,150.04,150.44,150.04,150.44,8347.0,141.4816,141.8587,141.4816,141.8587,8347.0
2022-03-11 12:45:00,150.44,150.56,150.31,150.43,12649.0,141.8587,141.9719,141.7362,141.8493,12649.0
2022-03-11 12:50:00,150.41,150.51,150.31,150.36,12412.0,141.8305,141.9248,141.7362,141.7833,12412.0
2022-03-11 12:55:00,150.38,150.56,150.38,150.4,12530.0,141.8022,141.9719,141.8022,141.821,12530.0
2022-03-11 13:00:00,150.4,150.57,150.22,150.44,54298.0,141.821,141.9813,141.6513,141.8587,54298.0
2022-03-11 13:05:00,150.42,150.6,150.13,150.22,144181.0,141.8399,142.0096,141.5664,141.6513,144181.0
2022-03-11 13:10:00,150.22,150.36,150.08,150.08,15236.0,141.6513,141.7833,141.5193,141.5193,15236.0
2022-03-11 13:15:00,150.14,150.3,149.97,150.17,22230.0,141.5759,141.7267,141.4156,141.6041,22230.0
2022-03-11 13:20:00,150.22,150.3,150.08,150.22,78487.0,141.6513,141.7267,141.5193,141.6513,78487.0
2022-03-11 13:25:00,150.21,150.48,150.16,150.21,103857.0,141.6419,141.8965,141.5947,141.6419,103857.0
2022-03-11 13:30:00,150.21,150.34,150.1,150.27,80533.0,141.6419,141.7645,141.5381,141.6984,80533.0
2022-03-11 13:35:00,150.27,150.36,149.59,149.66,65650.0,141.6984,141.7833,141.0572,141.1232,65650.0
2022-03-11 13:40:00,149.66,150.17,149.45,150.16,79187.0,141.1232,141.6041,140.9252,141.5947,79187.0
2022-03-11 13:45:00,150.23,150.24,149.84,150.12,55638.0,141.6607,141.6702,141.293,141.557,55638.0
2022-03-11 13:50:00,150.15,150.18,149.56,149.79,18302.0,141.5853,141.6136,141.0289,141.2458,18302.0
2022-03-11 13:55:00,149.79,149.83,149.51,149.52,19906.0,141.2458,141.2835,140.9818,140.9912,19906.0
2022-03-11 14:00:00,149.46,149.66,149.39,149.52,47393.0,140.9346,141.1232,140.8686,140.9912,47393.0
2022-03-11 14:05:00,149.52,149.61,149.43,149.45,11458.0,140.9912,141.0761,140.9064,140.9252,11458.0
2022-03-11 14:10:00,149.47,149.52,149.23,149.43,10427.0,140.9441,140.9912,140.7178,140.9064,10427.0
2022-03-11 14:15:00,149.44,149.62,149.06,149.06,11418.0,140.9158,141.0855,140.5575,140.5575,11418.0
2022-03-11 14:20:00,149.06,149.21,149.0,149.21,8896.0,140.5575,140.6989,140.5009,140.6989,8896.0
2022-03-11 14:25:00,149.21,149.7,149.15,149.6,19367.0,140.6989,141.161,140.6423,141.0667,19367.0
2022-03-11 14:30:00,149.6,149.71,149.39,149.39,11950.0,141.0667,141.1704,140.8686,140.8686,11950.0
2022-03-11 14:35:00,149.36,149.6,149.33,149.43,12083.0,140.8404,141.0667,140.8121,140.9064,12083.0
2022-03-11 14:40:00,149.45,149.48,149.23,149.28,12879.0,140.9252,140.9535,140.7178,140.7649,12879.0
2022-03-11 14:45:00,149.31,149.31,149.03,149.28,14521.0,140.7932,140.7932,140.5292,140.7649,14521.0
2022-03-11 14:50:00,149.26,149.27,148.93,149.09,14755.0,140.7461,140.7555,140.4349,140.5858,14755.0
2022-03-11 14:55:00,149.12,149.25,149.07,149.19,11001.0,140.614,140.7366,140.5669,140.68,11001.0
2022-03-11 15:00:00,149.19,149.27,148.97,149.01,13129.0,140.68,140.7555,140.4726,140.5103,13129.0
2022-03-11 15:05:00,148.98,149.08,148.82,148.97,18734.0,140.482,140.5763,140.3312,140.4726,18734.0
2022-03-11 15:10:00,149.01,149.09,148.84,148.96,17946.0,140.5103,140.5858,140.35,140.4632,17946.0
2022-03-11 15:15:00,148.94,149.16,148.94,149.07,12758.0,140.4443,140.6518,140.4443,140.5669,12758.0
2022-03-11 15:20:00,149.03,149.09,148.81,148.89,16330.0,140.5292,140.5858,140.3217,140.3972,16330.0
2022-03-11 15:25:00,148.85,148.89,148.53,148.63,13864.0,140.3594,140.3972,140.0577,140.152,13864.0
2022-03-11 15:30:00,148.6,148.6,148.24,148.32,22102.0,140.1237,140.1237,139.7842,139.8597,22102.0
2022-03-11 15:35:00,148.33,148.7,148.25,148.45,25378.0,139.8691,140.218,139.7937,139.9823,25378.0
2022-03-11 15:40:00,148.41,148.61,148.25,148.43,31137.0,139.9445,140.1331,139.7937,139.9634,31137.0
2022-03-11 15:45:00,148.42,148.48,148.19,148.2,47463.0,139.954,140.0105,139.7371,139.7465,47463.0
2022-03-11 15:50:00,148.24,148.42,147.93,147.94,117924.0,139.7842,139.954,139.4919,139.5014,117924.0
2022-03-11 15:55:00,147.94,148.2,147.29,147.66,242213.0,139.5014,139.7465,138.8884,139.2373,242213.0
2022-03-14 09:30:00,147.52,148.84,146.16,146.16,55077.0,139.1053,140.35,137.8229,137.8229,55077.0
2022-03-14 09:35:00,146.16,146.95,145.81,146.85,28122.0,137.8229,138.5678,137.4928,138.4735,28122.0
2022-03-14 09:40:00,146.91,147.7,146.65,147.43,24875.0,138.5301,139.275,138.2849,139.0204,24875.0
2022-03-14 09:45:00,147.57,147.81,147.23,147.47,21509.0,139.1525,139.3788,138.8319,139.0582,21509.0
2022-03-14 09:50:00,147.44,147.66,146.62,146.9,15039.0,139.0299,139.2373,138.2566,138.5207,15039.0
2022-03-14 09:55:00,146.99,147.34,146.62,146.78,27009.0,138.6055,138.9356,138.2566,138.4075,27009.0
2022-03-14 10:00:00,146.72,147.1,146.19,146.33,21891.0,138.3509,138.7093,137.8512,137.9832,21891.0
2022-03-14 10:05:00,146.38,147.27,146.23,147.03,30190.0,138.0303,138.8696,137.8889,138.6433,30190.0
2022-03-14 10:10:00,147.02,147.87,146.92,147.69,19337.0,138.6338,139.4353,138.5395,139.2656,19337.0
2022-03-14 10:15:00,147.66,147.74,147.32,147.46,23859.0,139.2373,139.3128,138.9167,139.0487,23859.0
2022-03-14 10:20:00,147.38,147.72,147.25,147.54,31471.0,138.9733,139.2939,138.8507,139.1242,31471.0
2022-03-14 10:25:00,147.61,147.73,146.93,147.0,19781.0,139.1902,139.3033,138.549,138.615,19781.0
2022-03-14 10:30:00,146.96,147.01,146.16,146.51,21331.0,138.5773,138.6244,137.8229,138.1529,21331.0
2022-03-14 10:35:00,146.46,146.79,146.23,146.53,15323.0,138.1058,138.4169,137.8889,138.1718,15323.0
2022-03-14 10:40:00,146.67,146.92,146.51,146.52,19578.0,138.3038,138.5395,138.1529,138.1623,19578.0
2022-03-14 10:45:00,146.46,146.99,146.35,146.71,11738.0,138.1058,138.6055,138.002,138.3415,11738.0
2022-03-14 10:50:00,146.86,147.48,146.68,147.31,10482.0,138.483,139.0676,138.3132,138.9073,10482.0
2022-03-14 10:55:00,147.43,147.68,147.04,147.5,21858.0,139.0204,139.2562,138.6527,139.0864,21858.0
2022-03-14 11:00:00,147.46,147.49,147.17,147.44,23186.0,139.0487,139.077,138.7753,139.0299,23186.0
2022-03-14 11:05:00,147.46,147.52,146.88,146.92,18644.0,139.0487,139.1053,138.5018,138.5395,18644.0
2022-03-14 11:10:00,146.97,146.97,146.48,146.51,7443.0,138.5867,138.5867,138.1246,138.1529,7443.0
2022-03-14 11:15:00,146.54,146.77,146.52,146.59,12093.0,138.1812,138.3981,138.1623,138.2284,12093.0
2022-03-14 11:20:00,146.54,146.55,146.11,146.31,15042.0,138.1812,138.1906,137.7757,137.9643,15042.0
2022-03-14 11:25:00,146.3,146.47,146.3,146.43,11710.0,137.9549,138.1152,137.9549,138.0775,11710.0
2022-03-14 11:30:00,146.44,146.44,146.23,146.4,17674.0,138.0869,138.0869,137.8889,138.0492,17674.0
2022-03-14 11:35:00,146.34,146.46,145.98,146.02,35150.0,137.9926,138.1058,137.6532,137.6909,35150.0
2022-03-14 11:40:00,146.02,146.02,145.28,145.39,29025.0,137.6909,137.6909,136.9931,137.0968,29025.0
2022-03-14 11:45:00,145.45,145.46,144.72,144.75,20795.0,137.1534,137.1628,136.465,136.4933,20795.0
2022-03-14 11:50:00,144.72,144.94,144.65,144.74,20246.0,136.465,136.6725,136.399,136.4839,20246.0
2022-03-14 11:55:00,144.73,144.81,144.5,144.75,13272.0,136.4745,136.5499,136.2576,136.4933,13272.0
2022-03-14 12:00:00,144.72,144.72,144.6,144.68,7472.0,136.465,136.465,136.3519,136.4273,7472.0
2022-03-14 12:05:00,144.65,144.73,144.38,144.41,10822.0,136.399,136.4745,136.1444,136.1727,10822.0
2022-03-14 12:10:00,144.42,144.8,144.34,144.68,16333.0,136.1821,136.5405,136.1067,136.4273,16333.0
2022-03-14 12:15:00,144.87,145.27,144.85,145.14,12388.0,136.6065,136.9837,136.5876,136.8611,12388.0
2022-03-14 12:20:00,145.11,145.38,144.97,145.29,20543.0,136.8328,137.0874,136.7008,137.0025,20543.0
2022-03-14 12:25:00,145.29,145.43,145.09,145.23,16648.0,137.0025,137.1345,136.8139,136.9459,16648.0
2022-03-14 12:30:00,145.29,145.48,145.11,145.19,44722.0,137.0025,137.1817,136.8328,136.9082,44722.0
2022-03-14 12:35:00,145.19,145.24,144.89,145.08,11884.0,136.9082,136.9554,136.6253,136.8045,11884.0
2022-03-14 12:40:00,145.06,145.56,145.03,145.23,8620.0,136.7856,137.2571,136.7573,136.9459,8620.0
2022-03-14 12:45:00,145.16,145.44,145.12,145.38,22974.0,136.8799,137.144,136.8422,137.0874,22974.0
2022-03-14 12:50:00,145.42,145.46,144.73,144.8,11327.0,137.1251,137.1628,136.4745,136.5405,11327.0
2022-03-14 12:55:00,144.83,145.26,144.8,145.01,8914.0,136.5687,136.9742,136.5405,136.7385,8914.0
2022-03-14 13:00:00,145.02,145.07,144.76,144.78,11202.0,136.7479,136.7951,136.5027,136.5216,11202.0
2022-03-14 13:05:00,144.78,144.85,144.34,144.35,12348.0,136.5216,136.5876,136.1067,136.1161,12348.0
2022-03-14 13:10:00,144.4,144.63,144.26,144.43,30196.0,136.1633,136.3802,136.0313,136.1916,30196.0
2022-03-14 13:15:00,144.43,144.69,144.36,144.63,10115.0,136.1916,136.4367,136.1256,136.3802,10115.0
2022-03-14 13:20:00,144.6,144.68,144.26,144.54,13392.0,136.3519,136.4273,136.0313,136.2953,13392.0
2022-03-14 13:25:00,144.59,144.59,144.04,144.22,11746.0,136.3424,136.3424,135.8238,135.9935,11746.0
2022-03-14 13:30:00,144.24,144.42,143.81,144.1,21139.0,136.0124,136.1821,135.6069,135.8804,21139.0
2022-03-14 13:35:00,144.08,144.08,143.87,143.94,20132.0,135.8615,135.8615,135.6635,135.7295,20132.0
2022-03-14 13:40:00,143.97,144.15,143.85,143.94,22195.0,135.7578,135.9275,135.6446,135.7295,22195.0
2022-03-14 13:45:00,143.93,144.25,143.9,144.0,14870.0,135.7201,136.0218,135.6918,135.7861,14870.0
2022-03-14 13:50:00,144.05,144.87,144.0,144.55,21215.0,135.8332,136.6065,135.7861,136.3047,21215.0
2022-03-14 13:55:00,144.55,144.79,144.16,144.22,12934.0,136.3047,136.531,135.937,135.9935,12934.0
2022-03-14 14:00:00,144.18,144.36,144.07,144.2,19408.0,135.9558,136.1256,135.8521,135.9747,19408.0
2022-03-14 14:05:00,144.22,144.45,144.21,144.25,17432.0,135.9935,136.2104,135.9841,136.0218,17432.0
2022-03-14 14:10:00,144.27,144.29,143.99,144.15,14500.0,136.0407,136.0596,135.7767,135.9275,14500.0
2022-03-14 14:15:00,144.13,144.19,143.91,143.94,12528.0,135.9087,135.9653,135.7012,135.7295,12528.0
2022-03-14 14:20:00,144.01,144.09,143.82,143.92,11802.0,135.7955,135.871,135.6164,135.7107,11802.0
2022-03-14 14:25:00,143.95,144.11,143.82,144.04,20481.0,135.7389,135.8898,135.6164,135.8238,20481.0
2022-03-14 14:30:00,144.06,144.72,143.96,144.71,70937.0,135.8427,136.465,135.7484,136.4556,70937.0
2022-03-14 14:35:00,144.7,145.1,144.63,144.78,17730.0,136.4462,136.8233,136.3802,136.5216,17730.0
2022-03-14 14:40:00,144.81,144.89,144.64,144.71,33628.0,136.5499,136.6253,136.3896,136.4556,33628.0
2022-03-14 14:45:00,144.71,144.78,144.6,144.73,23978.0,136.4556,136.5216,136.3519,136.4745,23978.0
2022-03-14 14:50:00,144.76,145.25,144.63,145.25,12094.0,136.5027,136.9648,136.3802,136.9648,12094.0
2022-03-14 14:55:00,145.36,145.46,145.16,145.34,13115.0,137.0685,137.1628,136.8799,137.0497,13115.0
2022-03-14 15:00:00,145.31,145.74,145.28,145.52,17425.0,137.0214,137.4268,136.9931,137.2194,17425.0
2022-03-14 15:05:00,145.47,145.47,144.95,145.0,18238.0,137.1722,137.1722,136.6819,136.7291,18238.0
2022-03-14 15:10:00,144.95,145.39,144.93,145.36,18391.0,136.6819,137.0968,136.663,137.0685,18391.0
2022-03-14 15:15:00,145.34,145.82,145.27,145.43,29710.0,137.0497,137.5023,136.9837,137.1345,29710.0
2022-03-14 15:20:00,145.4,145.66,145.3,145.62,26728.0,137.1062,137.3514,137.0119,137.3137,26728.0
2022-03-14 15:25:00,145.61,145.63,145.31,145.46,23986.0,137.3043,137.3231,137.0214,137.1628,23986.0
2022-03-14 15:30:00,145.46,145.52,145.07,145.26,42291.0,137.1628,137.2194,136.7951,136.9742,42291.0
2022-03-14 15:35:00,145.29,145.55,145.16,145.5,30700.0,137.0025,137.2477,136.8799,137.2005,30700.0
2022-03-14 15:40:00,145.48,145.78,145.36,145.78,48810.0,137.1817,137.4646,137.0685,137.4646,48810.0
2022-03-14 15:45:00,145.82,146.14,145.57,145.95,50138.0,137.5023,137.804,137.2665,137.6249,50138.0
2022-03-14 15:50:00,145.95,145.97,145.26,145.58,81546.0,137.6249,137.6437,136.9742,137.276,81546.0
2022-03-14 15:55:00,145.59,146.08,145.53,145.62,228256.0,137.2854,137.7474,137.2288,137.3137,228256.0
2022-03-15 09:30:00,147.32,147.79,146.62,147.07,51753.0,138.9167,139.3599,138.2566,138.681,51753.0
2022-03-15 09:35:00,147.13,147.43,146.7,147.08,18672.0,138.7376,139.0204,138.3321,138.6904,18672.0
2022-03-15 09:40:00,147.19,147.36,146.4,147.14,20696.0,138.7941,138.9544,138.0492,138.747,20696.0
2022-03-15 09:45:00,147.29,147.93,146.98,147.93,32834.0,138.8884,139.4919,138.5961,139.4919,32834.0
2022-03-15 09:50:00,148.13,148.18,147.63,147.96,11628.0,139.6805,139.7277,139.209,139.5202,11628.0
2022-03-15 09:55:00,147.94,148.7,147.93,148.67,9518.0,139.5014,140.218,139.4919,140.1897,9518.0
2022-03-15 10:00:00,148.56,149.21,148.47,149.18,16063.0,140.086,140.6989,140.0011,140.6706,16063.0
2022-03-15 10:05:00,149.18,149.19,148.35,148.52,13541.0,140.6706,140.68,139.888,140.0483,13541.0
2022-03-15 10:10:00,148.55,148.74,148.33,148.33,16839.0,140.0766,140.2557,139.8691,139.8691,16839.0
2022-03-15 10:15:00,148.33,148.93,148.24,148.81,27719.0,139.8691,140.4349,139.7842,140.3217,27719.0
2022-03-15 10:20:00,148.82,149.22,148.82,149.17,32837.0,140.3312,140.7083,140.3312,140.6612,32837.0
2022-03-15 10:25:00,149.14,149.33,148.74,149.33,39969.0,140.6329,140.8121,140.2557,140.8121,39969.0
2022-03-15 10:30:00,149.39,149.9,149.38,149.56,38146.0,140.8686,141.3496,140.8592,141.0289,38146.0
2022-03-15 10:35:00,149.54,149.86,149.5,149.51,9358.0,141.0101,141.3118,140.9724,140.9818,9358.0
2022-03-15 10:40:00,149.53,149.8,149.22,149.71,24447.0,141.0007,141.2553,140.7083,141.1704,24447.0
2022-03-15 10:45:00,149.71,149.8,149.3,149.51,44759.0,141.1704,141.2553,140.7838,140.9818,44759.0
2022-03-15 10:50:00,149.5,149.52,149.2,149.4,20828.0,140.9724,140.9912,140.6895,140.8781,20828.0
2022-03-15 10:55:00,149.3,149.34,148.79,149.01,18677.0,140.7838,140.8215,140.3029,140.5103,18677.0
2022-03-15 11:00:00,149.15,149.31,149.01,149.19,29533.0,140.6423,140.7932,140.5103,140.68,29533.0
2022-03-15 11:05:00,149.25,149.4,148.91,148.99,10107.0,140.7366,140.8781,140.416,140.4915,10107.0
2022-03-15 11:10:00,149.09,149.13,148.56,148.8,7337.0,140.5858,140.6235,140.086,140.3123,7337.0
2022-03-15 11:15:00,148.72,148.77,148.35,148.72,10088.0,140.2369,140.284,139.888,140.2369,10088.0
2022-03-15 11:20:00,148.7,148.82,148.5,148.76,21888.0,140.218,140.3312,140.0294,140.2746,21888.0
2022-03-15 11:25:00,148.79,149.69,148.79,149.63,10381.0,140.3029,141.1515,140.3029,141.095,10381.0
2022-03-15 11:30:00,149.75,150.24,149.64,150.15,10692.0,141.2081,141.6702,141.1044,141.5853,10692.0
2022-03-15 11:35:00,150.23,150.71,150.22,150.49,22901.0,141.6607,142.1133,141.6513,141.9059,22901.0
2022-03-15 11:40:00,150.54,150.73,150.36,150.49,13103.0,141.953,142.1322,141.7833,141.9059,13103.0
2022-03-15 11:45:00,150.47,150.72,150.32,150.65,40830.0,141.887,142.1228,141.7456,142.0568,40830.0
2022-03-15 11:50:00,150.61,150.72,149.99,150.14,12053.0,142.0191,142.1228,141.4344,141.5759,12053.0
2022-03-15 11:55:00,149.88,149.88,149.42,149.67,8674.0,141.3307,141.3307,140.8969,141.1327,8674.0
2022-03-15 12:00:00,149.63,149.82,149.38,149.71,6154.0,141.095,141.2741,140.8592,141.1704,6154.0
2022-03-15 12:05:00,149.65,150.2,149.64,150.0,11010.0,141.1138,141.6324,141.1044,141.4438,11010.0
2022-03-15 12:10:00,150.0,150.05,149.73,149.81,15792.0,141.4438,141.491,141.1892,141.2647,15792.0
2022-03-15 12:15:00,149.71,149.89,149.5,149.76,9385.0,141.1704,141.3401,140.9724,141.2175,9385.0
2022-03-15 12:20:00,149.61,150.02,149.54,150.02,7224.0,141.0761,141.4627,141.0101,141.4627,7224.0
2022-03-15 12:25:00,150.11,150.14,149.84,149.99,7589.0,141.5476,141.5759,141.293,141.4344,7589.0
2022-03-15 12:30:00,149.97,150.07,149.77,149.92,5378.0,141.4156,141.5099,141.227,141.3684,5378.0
2022-03-15 12:35:00,149.94,150.25,149.93,150.13,7742.0,141.3873,141.6796,141.3778,141.5664,7742.0
2022-03-15 12:40:00,150.15,150.15,149.76,149.76,5935.0,141.5853,141.5853,141.2175,141.2175,5935.0
2022-03-15 12:45:00,149.77,150.02,149.57,149.65,4884.0,141.227,141.4627,141.0384,141.1138,4884.0
2022-03-15 12:50:00,149.59,149.64,149.19,149.4,4131.0,141.0572,141.1044,140.68,140.8781,4131.0
2022-03-15 12:55:00,149.46,149.78,149.46,149.77,5544.0,140.9346,141.2364,140.9346,141.227,5544.0
2022-03-15 13:00:00,149.79,150.13,149.76,149.93,4946.0,141.2458,141.5664,141.2175,141.3778,4946.0
2022-03-15 13:05:00,149.86,149.89,149.48,149.52,11254.0,141.3118,141.3401,140.9535,140.9912,11254.0
2022-03-15 13:10:00,149.4,149.64,149.21,149.21,12908.0,140.8781,141.1044,140.6989,140.6989,12908.0
2022-03-15 13:15:00,149.22,149.32,148.97,149.09,11221.0,140.7083,140.8026,140.4726,140.5858,11221.0
2022-03-15 13:20:00,149.1,149.49,149.1,149.44,12693.0,140.5952,140.9629,140.5952,140.9158,12693.0
2022-03-15 13:25:00,149.53,149.58,148.95,148.98,8185.0,141.0007,141.0478,140.4537,140.482,8185.0
2022-03-15 13:30:00,149.06,149.35,148.92,149.27,7468.0,140.5575,140.8309,140.4255,140.7555,7468.0
2022-03-15 13:35:00,149.28,149.47,149.07,149.08,6629.0,140.7649,140.9441,140.5669,140.5763,6629.0
2022-03-15 13:40:00,149.09,149.27,148.88,149.08,10979.0,140.5858,140.7555,140.3877,140.5763,10979.0
2022-03-15 13:45:00,149.08,149.08,148.8,148.94,8946.0,140.5763,140.5763,140.3123,140.4443,8946.0
2022-03-15 13:50:00,148.95,149.22,148.95,149.09,5401.0,140.4537,140.7083,140.4537,140.5858,5401.0
2022-03-15 13:55:00,149.06,149.47,149.06,149.47,6841.0,140.5575,140.9441,140.5575,140.9441,6841.0
2022-03-15 14:00:00,149.32,149.45,148.9,148.91,9029.0,140.8026,140.9252,140.4066,140.416,9029.0
2022-03-15 14:05:00,148.94,149.21,148.78,149.11,15974.0,140.4443,140.6989,140.2934,140.6046,15974.0
2022-03-15 14:10:00,149.17,149.2,148.92,149.07,9605.0,140.6612,140.6895,140.4255,140.5669,9605.0
2022-03-15 14:15:00,149.05,149.13,148.4,148.46,18147.0,140.548,140.6235,139.9351,139.9917,18147.0
2022-03-15 14:20:00,148.49,148.66,148.3,148.61,9497.0,140.02,140.1803,139.8408,140.1331,9497.0
2022-03-15 14:25:00,148.63,148.82,148.63,148.77,9864.0,140.152,140.3312,140.152,140.284,9864.0
2022-03-15 14:30:00,148.7,148.97,148.44,148.86,10294.0,140.218,140.4726,139.9728,140.3689,10294.0
2022-03-15 14:35:00,148.82,148.93,148.73,148.83,8646.0,140.3312,140.4349,140.2463,140.3406,8646.0
2022-03-15 14:40:00,148.84,149.06,148.82,149.05,7116.0,140.35,140.5575,140.3312,140.548,7116.0
2022-03-15 14:45:00,149.08,149.44,149.02,149.35,9669.0,140.5763,140.9158,140.5197,140.8309,9669.0
2022-03-15 14:50:00,149.45,149.59,149.34,149.53,10909.0,140.9252,141.0572,140.8215,141.0007,10909.0
2022-03-15 14:55:00,149.56,149.73,149.42,149.63,11732.0,141.0289,141.1892,140.8969,141.095,11732.0
2022-03-15 15:00:00,149.62,149.86,149.49,149.81,12813.0,141.0855,141.3118,140.9629,141.2647,12813.0
2022-03-15 15:05:00,149.77,150.0,149.73,149.91,14700.0,141.227,141.4438,141.1892,141.359,14700.0
2022-03-15 15:10:00,149.97,150.28,149.88,150.01,19925.0,141.4156,141.7079,141.3307,141.4533,19925.0
2022-03-15 15:15:00,150.05,150.41,150.0,150.24,41555.0,141.491,141.8305,141.4438,141.6702,41555.0
2022-03-15 15:20:00,150.3,150.76,150.14,150.75,87005.0,141.7267,142.1605,141.5759,142.1511,87005.0
2022-03-15 15:25:00,150.75,150.84,150.61,150.67,27529.0,142.1511,142.2359,142.0191,142.0756,27529.0
2022-03-15 15:30:00,150.7,150.96,150.7,150.77,32222.0,142.1039,142.3491,142.1039,142.1699,32222.0
2022-03-15 15:35:00,150.74,150.92,150.64,150.77,26980.0,142.1416,142.3114,142.0473,142.1699,26980.0
2022-03-15 15:40:00,150.77,150.85,150.56,150.77,37964.0,142.1699,142.2454,141.9719,142.1699,37964.0
2022-03-15 15:45:00,150.83,150.92,150.54,150.92,42028.0,142.2265,142.3114,141.953,142.3114,42028.0
2022-03-15 15:50:00,150.82,151.46,150.73,151.19,91887.0,142.2171,142.8206,142.1322,142.566,91887.0
2022-03-15 15:55:00,151.21,151.22,150.64,150.88,187772.0,142.5848,142.5943,142.0473,142.2737,187772.0
2022-03-16 09:30:00,153.09,154.45,152.53,153.93,43660.0,144.3576,145.64,143.8295,145.1497,43660.0
2022-03-16 09:35:00,154.06,154.25,153.67,154.17,14025.0,145.2723,145.4514,144.9045,145.376,14025.0
2022-03-16 09:40:00,154.24,154.68,154.12,154.38,22025.0,145.442,145.8569,145.3288,145.574,22025.0
2022-03-16 09:45:00,154.46,155.27,154.39,154.7,11866.0,145.6494,146.4132,145.5834,145.8758,11866.0
2022-03-16 09:50:00,154.72,155.0,154.37,154.55,13731.0,145.8946,146.1586,145.5646,145.7343,13731.0
2022-03-16 09:55:00,154.59,154.72,154.17,154.43,12664.0,145.772,145.8946,145.376,145.6212,12664.0
2022-03-16 10:00:00,154.49,154.96,154.2,154.34,11547.0,145.6777,146.1209,145.4043,145.5363,11547.0
2022-03-16 10:05:00,154.53,154.68,154.31,154.56,6586.0,145.7155,145.8569,145.508,145.7437,6586.0
2022-03-16 10:10:00,154.52,155.05,154.44,154.86,19722.0,145.706,146.2058,145.6306,146.0266,19722.0
2022-03-16 10:15:00,154.97,156.07,154.94,155.78,11687.0,146.1304,147.1676,146.1021,146.8941,11687.0
2022-03-16 10:20:00,155.77,156.33,155.73,156.33,34105.0,146.8847,147.4128,146.847,147.4128,34105.0
2022-03-16 10:25:00,156.36,156.45,156.08,156.15,14896.0,147.4411,147.5259,147.177,147.243,14896.0
2022-03-16 10:30:00,156.16,156.93,156.16,156.73,13279.0,147.2525,147.9786,147.2525,147.79,13279.0
2022-03-16 10:35:00,156.73,156.94,156.34,156.94,23451.0,147.79,147.988,147.4222,147.988,23451.0
2022-03-16 10:40:00,156.99,157.26,156.26,156.61,18363.0,148.0351,148.2897,147.3468,147.6768,18363.0
2022-03-16 10:45:00,156.48,156.74,156.4,156.71,8845.0,147.5542,147.7994,147.4788,147.7711,8845.0
2022-03-16 10:50:00,156.66,156.88,156.36,156.49,5803.0,147.724,147.9314,147.4411,147.5637,5803.0
2022-03-16 10:55:00,156.71,157.02,156.38,156.92,20390.0,147.7711,148.0634,147.4599,147.9691,20390.0
2022-03-16 11:00:00,156.82,157.0,156.43,157.0,21300.0,147.8748,148.0446,147.5071,148.0446,21300.0
2022-03-16 11:05:00,156.95,157.2,156.69,156.79,18271.0,147.9974,148.2332,147.7522,147.8465,18271.0
2022-03-16 11:10:00,156.93,157.22,156.84,157.15,8625.0,147.9786,148.252,147.8937,148.186,8625.0
2022-03-16 11:15:00,157.13,157.25,156.92,156.92,9599.0,148.1671,148.2803,147.9691,147.9691,9599.0
2022-03-16 11:20:00,157.19,157.44,157.09,157.38,7978.0,148.2237,148.4595,148.1294,148.4029,7978.0
2022-03-16 11:25:00,157.41,157.49,157.03,157.2,10151.0,148.4312,148.5066,148.0728,148.2332,10151.0
2022-03-16 11:30:00,157.26,157.34,157.1,157.22,8026.0,148.2897,148.3652,148.1389,148.252,8026.0
2022-03-16 11:35:00,157.19,157.22,156.79,156.96,13247.0,148.2237,148.252,147.8465,148.0068,13247.0
2022-03-16 11:40:00,156.98,156.98,156.57,156.73,14091.0,148.0257,148.0257,147.6391,147.79,14091.0
2022-03-16 11:45:00,156.73,156.93,156.62,156.93,11880.0,147.79,147.9786,147.6862,147.9786,11880.0
2022-03-16 11:50:00,156.94,157.11,156.85,157.01,7112.0,147.988,148.1483,147.9031,148.054,7112.0
2022-03-16 11:55:00,157.0,157.45,156.96,157.41,9133.0,148.0446,148.4689,148.0068,148.4312,9133.0
2022-03-16 12:00:00,157.5,157.71,157.33,157.54,9100.0,148.516,148.7141,148.3557,148.5538,9100.0
2022-03-16 12:05:00,157.53,157.53,157.2,157.22,10118.0,148.5443,148.5443,148.2332,148.252,10118.0
2022-03-16 12:10:00,157.19,157.37,157.08,157.17,8659.0,148.2237,148.3935,148.12,148.2049,8659.0
2022-03-16 12:15:00,157.18,157.46,157.18,157.32,9425.0,148.2143,148.4783,148.2143,148.3463,9425.0
2022-03-16 12:20:00,157.3,157.44,157.17,157.17,7453.0,148.3274,148.4595,148.2049,148.2049,7453.0
2022-03-16 12:25:00,157.01,157.34,157.01,157.3,14149.0,148.054,148.3652,148.054,148.3274,14149.0
2022-03-16 12:30:00,157.33,157.52,157.1,157.16,38985.0,148.3557,148.5349,148.1389,148.1954,38985.0
2022-03-16 12:35:00,157.21,157.37,157.06,157.1,17886.0,148.2426,148.3935,148.1011,148.1389,17886.0
2022-03-16 12:40:00,157.1,157.46,157.07,157.2,18080.0,148.1389,148.4783,148.1106,148.2332,18080.0
2022-03-16 12:45:00,157.09,157.09,156.31,156.59,28545.0,148.1294,148.1294,147.3939,147.6579,28545.0
2022-03-16 12:50:00,156.62,156.84,156.44,156.62,13392.0,147.6862,147.8937,147.5165,147.6862,13392.0
2022-03-16 12:55:00,156.64,156.69,156.45,156.51,9792.0,147.7051,147.7522,147.5259,147.5825,9792.0
2022-03-16 13:00:00,156.55,156.82,156.46,156.56,11421.0,147.6202,147.8748,147.5354,147.6297,11421.0
2022-03-16 13:05:00,156.54,156.6,155.7,155.76,20949.0,147.6108,147.6674,146.8187,146.8753,20949.0
2022-03-16 13:10:00,155.65,155.78,155.3,155.35,12597.0,146.7716,146.8941,146.4415,146.4887,12597.0
2022-03-16 13:15:00,155.34,155.54,155.1,155.27,12167.0,146.4792,146.6678,146.2529,146.4132,12167.0
2022-03-16 13:20:00,155.27,155.64,155.06,155.48,17368.0,146.4132,146.7621,146.2152,146.6113,17368.0
2022-03-16 13:25:00,155.51,155.58,155.36,155.41,6618.0,146.6396,146.7056,146.4981,146.5453,6618.0
2022-03-16 13:30:00,155.55,155.92,155.39,155.68,11943.0,146.6773,147.0262,146.5264,146.7999,11943.0
2022-03-16 13:35:00,155.68,155.73,155.48,155.48,5424.0,146.7999,146.847,146.6113,146.6113,5424.0
2022-03-16 13:40:00,155.45,155.69,155.39,155.66,17169.0,146.583,146.8093,146.5264,146.781,17169.0
2022-03-16 13:45:00,155.73,155.73,155.49,155.68,19220.0,146.847,146.847,146.6207,146.7999,19220.0
2022-03-16 13:50:00,155.74,155.77,155.47,155.69,9737.0,146.8564,146.8847,146.6018,146.8093,9737.0
2022-03-16 13:55:00,155.69,156.22,155.66,156.18,15148.0,146.8093,147.3091,146.781,147.2713,15148.0
2022-03-16 14:00:00,156.09,156.14,154.54,154.77,26492.0,147.1865,147.2336,145.7249,145.9418,26492.0
2022-03-16 14:05:00,154.75,155.04,154.04,154.08,26670.0,145.9229,146.1964,145.2534,145.2911,26670.0
2022-03-16 14:10:00,154.05,154.39,153.31,153.32,32535.0,145.2628,145.5834,144.565,144.5745,32535.0
2022-03-16 14:15:00,153.21,154.38,153.21,154.38,17183.0,144.4707,145.574,144.4707,145.574,17183.0
2022-03-16 14:20:00,154.38,154.57,153.77,153.92,24026.0,145.574,145.7532,144.9988,145.1402,24026.0
2022-03-16 14:25:00,153.94,154.27,153.79,153.81,13975.0,145.1591,145.4703,145.0177,145.0365,13975.0
2022-03-16 14:30:00,153.79,153.79,152.89,153.11,18379.0,145.0177,145.0177,144.169,144.3764,18379.0
2022-03-16 14:35:00,153.32,154.43,152.93,154.43,13397.0,144.5745,145.6212,144.2067,145.6212,13397.0
2022-03-16 14:40:00,154.45,155.68,154.36,155.56,18807.0,145.64,146.7999,145.5551,146.6867,18807.0
2022-03-16 14:45:00,155.5,156.03,155.2,155.46,20900.0,146.6301,147.1299,146.3472,146.5924,20900.0
2022-03-16 14:50:00,155.61,156.38,155.08,156.28,27009.0,146.7338,147.4599,146.2341,147.3656,27009.0
2022-03-16 14:55:00,156.33,156.96,156.17,156.47,24365.0,147.4128,148.0068,147.2619,147.5448,24365.0
2022-03-16 15:00:00,156.49,156.69,156.02,156.54,15451.0,147.5637,147.7522,147.1205,147.6108,15451.0
2022-03-16 15:05:00,156.72,157.1,156.36,156.56,23261.0,147.7805,148.1389,147.4411,147.6297,23261.0
2022-03-16 15:10:00,156.49,157.15,156.45,157.15,13755.0,147.5637,148.186,147.5259,148.186,13755.0
2022-03-16 15:15:00,157.12,157.4,156.75,157.38,21052.0,148.1577,148.4217,147.8088,148.4029,21052.0
2022-03-16 15:20:00,157.38,157.72,157.21,157.59,34165.0,148.4029,148.7235,148.2426,148.6009,34165.0
2022-03-16 15:25:00,157.65,157.82,157.47,157.61,20117.0,148.6575,148.8178,148.4878,148.6198,20117.0
2022-03-16 15:30:00,157.58,157.69,156.99,157.33,34166.0,148.5915,148.6952,148.0351,148.3557,34166.0
2022-03-16 15:35:00,157.25,157.32,156.87,157.19,35609.0,148.2803,148.3463,147.922,148.2237,35609.0
2022-03-16 15:40:00,157.15,157.23,156.87,157.14,54164.0,148.186,148.2614,147.922,148.1766,54164.0
2022-03-16 15:45:00,157.13,157.83,157.03,157.83,69040.0,148.1671,148.8272,148.0728,148.8272,69040.0
2022-03-16 15:50:00,157.89,158.31,157.75,158.21,107304.0,148.8838,149.2798,148.7518,149.1855,107304.0
2022-03-16 15:55:00,158.26,158.75,158.03,158.68,259908.0,149.2327,149.6947,149.0158,149.6287,259908.0
2022-03-17 09:30:00,156.87,157.33,156.11,156.52,35086.0,147.922,148.3557,147.2053,147.5919,35086.0
2022-03-17 09:35:00,156.42,156.57,155.76,156.52,23468.0,147.4976,147.6391,146.8753,147.5919,23468.0
2022-03-17 09:40:00,156.62,156.87,156.42,156.56,49302.0,147.6862,147.922,147.4976,147.6297,49302.0
2022-03-17 09:45:00,156.56,157.42,156.55,157.15,18772.0,147.6297,148.4406,147.6202,148.186,18772.0
2022-03-17 09:50:00,157.13,157.22,156.67,157.02,7610.0,148.1671,148.252,147.7334,148.0634,7610.0
2022-03-17 09:55:00,157.06,157.66,157.03,157.56,36556.0,148.1011,148.6669,148.0728,148.5726,36556.0
2022-03-17 10:00:00,157.58,157.62,156.88,157.14,31015.0,148.5915,148.6292,147.9314,148.1766,31015.0
2022-03-17 10:05:00,157.14,157.34,157.07,157.24,30918.0,148.1766,148.3652,148.1106,148.2709,30918.0
2022-03-17 10:10:00,157.25,157.46,156.56,156.68,74311.0,148.2803,148.4783,147.6297,147.7428,74311.0
2022-03-17 10:15:00,156.66,156.79,156.22,156.77,15769.0,147.724,147.8465,147.3091,147.8277,15769.0
2022-03-17 10:20:00,156.9,157.16,156.74,157.04,24648.0,147.9503,148.1954,147.7994,148.0823,24648.0
2022-03-17 10:25:00,156.98,157.15,156.79,156.93,22617.0,148.0257,148.186,147.8465,147.9786,22617.0
2022-03-17 10:30:00,156.99,157.07,156.52,156.95,27650.0,148.0351,148.1106,147.5919,147.9974,27650.0
2022-03-17 10:35:00,156.99,156.99,156.62,156.77,28799.0,148.0351,148.0351,147.6862,147.8277,28799.0
2022-03-17 10:40:00,156.8,156.96,156.63,156.68,27833.0,147.856,148.0068,147.6957,147.7428,27833.0
2022-03-17 10:45:00,156.68,156.82,156.37,156.8,49671.0,147.7428,147.8748,147.4505,147.856,49671.0
2022-03-17 10:50:00,156.81,156.87,156.56,156.6,15078.0,147.8654,147.922,147.6297,147.6674,15078.0
2022-03-17 10:55:00,156.6,157.31,156.6,157.21,8273.0,147.6674,148.3369,147.6674,148.2426,8273.0
2022-03-17 11:00:00,157.21,157.24,156.77,157.13,14229.0,148.2426,148.2709,147.8277,148.1671,14229.0
2022-03-17 11:05:00,157.1,157.72,157.1,157.71,9227.0,148.1389,148.7235,148.1389,148.7141,9227.0
2022-03-17 11:10:00,157.65,157.74,157.36,157.36,6936.0,148.6575,148.7423,148.384,148.384,6936.0
2022-03-17 11:15:00,157.39,157.95,157.39,157.9,11318.0,148.4123,148.9404,148.4123,148.8932,11318.0
2022-03-17 11:20:00,157.9,158.31,157.82,158.3,10028.0,148.8932,149.2798,148.8178,149.2704,10028.0
2022-03-17 11:25:00,158.27,158.32,157.86,157.92,12600.0,149.2421,149.2893,148.8555,148.9121,12600.0
2022-03-17 11:30:00,157.9,158.24,157.86,158.05,9255.0,148.8932,149.2138,148.8555,149.0347,9255.0
2022-03-17 11:35:00,158.07,158.32,157.97,158.31,7230.0,149.0535,149.2893,148.9592,149.2798,7230.0
2022-03-17 11:40:00,158.4,158.52,158.1,158.11,6803.0,149.3647,149.4779,149.0818,149.0912,6803.0
2022-03-17 11:45:00,158.13,158.28,157.68,157.95,27492.0,149.1101,149.2515,148.6858,148.9404,27492.0
2022-03-17 11:50:00,157.91,158.43,157.75,158.38,9339.0,148.9027,149.393,148.7518,149.3458,9339.0
2022-03-17 11:55:00,158.46,158.46,158.08,158.08,6630.0,149.4213,149.4213,149.063,149.063,6630.0
2022-03-17 12:00:00,158.17,158.33,158.05,158.33,5638.0,149.1478,149.2987,149.0347,149.2987,5638.0
2022-03-17 12:05:00,158.36,158.49,158.32,158.43,4559.0,149.327,149.4496,149.2893,149.393,4559.0
2022-03-17 12:10:00,158.37,158.44,158.17,158.17,6370.0,149.3364,149.4024,149.1478,149.1478,6370.0
2022-03-17 12:15:00,158.17,158.46,157.93,158.46,7238.0,149.1478,149.4213,148.9215,149.4213,7238.0
2022-03-17 12:20:00,158.49,158.78,158.49,158.61,6311.0,149.4496,149.723,149.4496,149.5627,6311.0
2022-03-17 12:25:00,158.62,158.71,158.44,158.59,6213.0,149.5722,149.657,149.4024,149.5439,6213.0
2022-03-17 12:30:00,158.69,158.7,158.34,158.61,5591.0,149.6382,149.6476,149.3081,149.5627,5591.0
2022-03-17 12:35:00,158.5,158.62,158.41,158.52,3433.0,149.459,149.5722,149.3741,149.4779,3433.0
2022-03-17 12:40:00,158.51,158.61,158.44,158.52,4113.0,149.4684,149.5627,149.4024,149.4779,4113.0
2022-03-17 12:45:00,158.55,158.56,158.21,158.26,5960.0,149.5061,149.5156,149.1855,149.2327,5960.0
2022-03-17 12:50:00,158.3,158.45,158.27,158.3,7149.0,149.2704,149.4118,149.2421,149.2704,7149.0
2022-03-17 12:55:00,158.33,158.35,158.15,158.2,7609.0,149.2987,149.3176,149.129,149.1761,7609.0
2022-03-17 13:00:00,158.18,158.33,158.0,158.25,6704.0,149.1573,149.2987,148.9875,149.2233,6704.0
2022-03-17 13:05:00,158.36,158.73,158.18,158.65,18976.0,149.327,149.6759,149.1573,149.6004,18976.0
2022-03-17 13:10:00,158.7,158.87,158.42,158.51,20884.0,149.6476,149.8079,149.3836,149.4684,20884.0
2022-03-17 13:15:00,158.51,158.68,158.33,158.62,5903.0,149.4684,149.6287,149.2987,149.5722,5903.0
2022-03-17 13:20:00,158.57,158.91,158.56,158.77,7304.0,149.525,149.8456,149.5156,149.7136,7304.0
2022-03-17 13:25:00,158.79,159.26,158.78,159.14,10956.0,149.7325,150.1756,149.723,150.0625,10956.0
2022-03-17 13:30:00,159.16,159.2,159.01,159.08,8773.0,150.0814,150.1191,149.9399,150.0059,8773.0
2022-03-17 13:35:00,159.04,159.07,158.79,158.82,10551.0,149.9682,149.9965,149.7325,149.7607,10551.0
2022-03-17 13:40:00,158.85,159.21,158.82,159.12,11736.0,149.789,150.1285,149.7607,150.0436,11736.0
2022-03-17 13:45:00,159.21,159.22,159.02,159.07,9499.0,150.1285,150.1379,149.9493,149.9965,9499.0
2022-03-17 13:50:00,159.06,159.33,159.06,159.21,10307.0,149.9871,150.2417,149.9871,150.1285,10307.0
2022-03-17 13:55:00,159.23,159.33,159.02,159.02,6365.0,150.1474,150.2417,149.9493,149.9493,6365.0
2022-03-17 14:00:00,159.02,159.06,158.89,159.02,8176.0,149.9493,149.9871,149.8268,149.9493,8176.0
2022-03-17 14:05:00,159.03,159.09,158.74,158.74,9218.0,149.9588,150.0153,149.6853,149.6853,9218.0
2022-03-17 14:10:00,158.78,158.88,158.59,158.86,11725.0,149.723,149.8173,149.5439,149.7985,11725.0
2022-03-17 14:15:00,158.89,158.94,158.78,158.92,10301.0,149.8268,149.8739,149.723,149.855,10301.0
2022-03-17 14:20:00,158.93,159.03,158.61,158.72,8647.0,149.8645,149.9588,149.5627,149.6664,8647.0
2022-03-17 14:25:00,158.71,158.78,158.42,158.47,11086.0,149.657,149.723,149.3836,149.4307,11086.0
2022-03-17 14:30:00,158.49,158.94,158.49,158.89,13923.0,149.4496,149.8739,149.4496,149.8268,13923.0
2022-03-17 14:35:00,158.86,158.98,158.78,158.82,15288.0,149.7985,149.9116,149.723,149.7607,15288.0
2022-03-17 14:40:00,158.81,158.9,158.72,158.86,9837.0,149.7513,149.8362,149.6664,149.7985,9837.0
2022-03-17 14:45:00,158.88,159.01,158.67,158.92,11973.0,149.8173,149.9399,149.6193,149.855,11973.0
2022-03-17 14:50:00,158.95,158.96,158.63,158.83,14275.0,149.8833,149.8928,149.5816,149.7702,14275.0
2022-03-17 14:55:00,158.84,159.03,158.7,159.03,15309.0,149.7796,149.9588,149.6476,149.9588,15309.0
2022-03-17 15:00:00,158.99,159.27,158.97,159.25,13186.0,149.921,150.1851,149.9022,150.1662,13186.0
2022-03-17 15:05:00,159.21,159.22,158.91,158.98,63105.0,150.1285,150.1379,149.8456,149.9116,63105.0
2022-03-17 15:10:00,158.94,159.06,158.68,158.91,43296.0,149.8739,149.9871,149.6287,149.8456,43296.0
2022-03-17 15:15:00,158.93,159.37,158.84,159.36,13130.0,149.8645,150.2794,149.7796,150.2699,13130.0
2022-03-17 15:20:00,159.38,159.41,159.03,159.08,9649.0,150.2888,150.3171,149.9588,150.0059,9649.0
2022-03-17 15:25:00,159.12,159.49,159.12,159.46,14738.0,150.0436,150.3925,150.0436,150.3642,14738.0
2022-03-17 15:30:00,159.53,159.7,159.4,159.56,36167.0,150.4302,150.5905,150.3077,150.4585,36167.0
2022-03-17 15:35:00,159.57,159.68,159.49,159.61,28068.0,150.468,150.5717,150.3925,150.5057,28068.0
2022-03-17 15:40:00,159.6,159.76,159.51,159.72,36195.0,150.4963,150.6471,150.4114,150.6094,36195.0
2022-03-17 15:45:00,159.68,159.75,159.5,159.61,43732.0,150.5717,150.6377,150.402,150.5057,43732.0
2022-03-17 15:50:00,159.59,159.94,159.48,159.72,104495.0,150.4868,150.8169,150.3831,150.6094,104495.0
2022-03-17 15:55:00,159.74,160.05,159.65,160.0,178042.0,150.6283,150.9206,150.5434,150.8734,178042.0
2022-03-18 09:30:00,158.56,158.56,157.08,157.64,590666.0,149.5156,149.5156,148.12,148.6481,590666.0
2022-03-18 09:35:00,157.54,158.06,157.36,157.46,57173.0,148.5538,149.0441,148.384,148.4783,57173.0
2022-03-18 09:40:00,157.43,158.35,157.29,158.21,17451.0,148.45,149.3176,148.318,149.1855,17451.0
2022-03-18 09:45:00,158.37,158.37,157.59,158.11,24201.0,149.3364,149.3364,148.6009,149.0912,24201.0
2022-03-18 09:50:00,158.09,158.62,158.06,158.56,14797.0,149.0724,149.5722,149.0441,149.5156,14797.0
2022-03-18 09:55:00,158.62,159.68,158.62,159.68,22352.0,149.5722,150.5717,149.5722,150.5717,22352.0
2022-03-18 10:00:00,159.73,159.97,159.51,159.78,25364.0,150.6188,150.8451,150.4114,150.666,25364.0
2022-03-18 10:05:00,159.78,160.37,159.63,160.32,17563.0,150.666,151.2223,150.5245,151.1752,17563.0
2022-03-18 10:10:00,160.33,161.05,160.32,160.96,23558.0,151.1846,151.8635,151.1752,151.7787,23558.0
2022-03-18 10:15:00,160.97,161.18,160.75,160.93,18192.0,151.7881,151.9861,151.5807,151.7504,18192.0
2022-03-18 10:20:00,160.9,161.27,160.73,161.0,14389.0,151.7221,152.071,151.5618,151.8164,14389.0
2022-03-18 10:25:00,160.99,161.11,160.62,160.97,18615.0,151.807,151.9201,151.4581,151.7881,18615.0
2022-03-18 10:30:00,160.95,161.4,160.67,160.89,29896.0,151.7692,152.1936,151.5052,151.7127,29896.0
2022-03-18 10:35:00,160.84,160.95,160.54,160.71,21127.0,151.6655,151.7692,151.3826,151.5429,21127.0
2022-03-18 10:40:00,160.68,161.19,160.48,161.11,10492.0,151.5146,151.9956,151.3261,151.9201,10492.0
2022-03-18 10:45:00,161.11,161.51,161.1,161.3,28839.0,151.9201,152.2973,151.9107,152.0993,28839.0
2022-03-18 10:50:00,161.28,161.41,160.95,161.28,45377.0,152.0804,152.203,151.7692,152.0804,45377.0
2022-03-18 10:55:00,161.31,161.67,161.23,161.59,14409.0,152.1087,152.4482,152.0333,152.3727,14409.0
2022-03-18 11:00:00,161.58,162.18,161.52,161.69,47801.0,152.3633,152.9291,152.3067,152.467,47801.0
2022-03-18 11:05:00,161.68,161.7,161.31,161.31,19308.0,152.4576,152.4765,152.1087,152.1087,19308.0
2022-03-18 11:10:00,161.26,161.56,161.09,161.3,10092.0,152.0616,152.3445,151.9013,152.0993,10092.0
2022-03-18 11:15:00,161.23,161.5,160.99,161.5,48481.0,152.0333,152.2879,151.807,152.2879,48481.0
2022-03-18 11:20:00,161.45,161.45,161.08,161.11,10687.0,152.2407,152.2407,151.8918,151.9201,10687.0
2022-03-18 11:25:00,161.14,161.31,160.95,161.26,10135.0,151.9484,152.1087,151.7692,152.0616,10135.0
2022-03-18 11:30:00,161.25,161.53,161.04,161.04,12960.0,152.0521,152.3162,151.8541,151.8541,12960.0
2022-03-18 11:35:00,161.07,161.42,160.88,161.09,11706.0,151.8824,152.2124,151.7032,151.9013,11706.0
2022-03-18 11:40:00,161.11,161.11,160.79,160.92,7163.0,151.9201,151.9201,151.6184,151.741,7163.0
2022-03-18 11:45:00,160.91,160.96,160.5,160.51,6640.0,151.7315,151.7787,151.3449,151.3543,6640.0
2022-03-18 11:50:00,160.58,160.84,160.29,160.3,10028.0,151.4204,151.6655,151.1469,151.1563,10028.0
2022-03-18 11:55:00,160.31,160.55,160.31,160.37,9463.0,151.1658,151.3921,151.1658,151.2223,9463.0
2022-03-18 12:00:00,160.41,160.41,159.99,160.08,23197.0,151.26,151.26,150.864,150.9489,23197.0
2022-03-18 12:05:00,160.12,160.21,159.79,160.07,35015.0,150.9866,151.0715,150.6754,150.9394,35015.0
2022-03-18 12:10:00,160.04,160.2,159.96,159.96,28006.0,150.9112,151.062,150.8357,150.8357,28006.0
2022-03-18 12:15:00,159.98,160.19,159.79,160.12,13259.0,150.8546,151.0526,150.6754,150.9866,13259.0
2022-03-18 12:20:00,160.13,160.3,160.01,160.25,9328.0,150.996,151.1563,150.8829,151.1092,9328.0
2022-03-18 12:25:00,160.27,160.29,160.06,160.25,7201.0,151.128,151.1469,150.93,151.1092,7201.0
2022-03-18 12:30:00,160.25,160.46,160.09,160.39,9809.0,151.1092,151.3072,150.9583,151.2412,9809.0
2022-03-18 12:35:00,160.4,160.64,160.35,160.52,7072.0,151.2506,151.4769,151.2035,151.3638,7072.0
2022-03-18 12:40:00,160.59,160.6,160.28,160.47,27491.0,151.4298,151.4392,151.1375,151.3166,27491.0
2022-03-18 12:45:00,160.47,160.62,160.41,160.43,17785.0,151.3166,151.4581,151.26,151.2789,17785.0
2022-03-18 12:50:00,160.48,160.75,160.48,160.75,14148.0,151.3261,151.5807,151.3261,151.5807,14148.0
2022-03-18 12:55:00,160.74,160.84,160.63,160.76,19063.0,151.5712,151.6655,151.4675,151.5901,19063.0
2022-03-18 13:00:00,160.73,160.93,160.64,160.66,9452.0,151.5618,151.7504,151.4769,151.4958,9452.0
2022-03-18 13:05:00,160.68,160.83,160.5,160.56,18670.0,151.5146,151.6561,151.3449,151.4015,18670.0
2022-03-18 13:10:00,160.47,160.52,160.26,160.26,16808.0,151.3166,151.3638,151.1186,151.1186,16808.0
2022-03-18 13:15:00,160.27,160.33,160.09,160.09,12474.0,151.128,151.1846,150.9583,150.9583,12474.0
2022-03-18 13:20:00,160.11,160.53,160.08,160.47,14144.0,150.9772,151.3732,150.9489,151.3166,14144.0
2022-03-18 13:25:00,160.47,160.49,160.32,160.47,18054.0,151.3166,151.3355,151.1752,151.3166,18054.0
2022-03-18 13:30:00,160.47,160.48,160.2,160.37,38418.0,151.3166,151.3261,151.062,151.2223,38418.0
2022-03-18 13:35:00,160.37,160.42,160.17,160.24,44380.0,151.2223,151.2695,151.0337,151.0997,44380.0
2022-03-18 13:40:00,160.29,160.35,160.09,160.19,23939.0,151.1469,151.2035,150.9583,151.0526,23939.0
2022-03-18 13:45:00,160.18,160.41,160.12,160.37,40174.0,151.0432,151.26,150.9866,151.2223,40174.0
2022-03-18 13:50:00,160.36,160.37,160.23,160.29,25572.0,151.2129,151.2223,151.0903,151.1469,25572.0
2022-03-18 13:55:00,160.28,160.49,160.19,160.41,27532.0,151.1375,151.3355,151.0526,151.26,27532.0
2022-03-18 14:00:00,160.48,160.89,160.46,160.75,27042.0,151.3261,151.7127,151.3072,151.5807,27042.0
2022-03-18 14:05:00,160.76,160.82,160.61,160.63,20161.0,151.5901,151.6467,151.4486,151.4675,20161.0
2022-03-18 14:10:00,160.63,160.86,160.49,160.86,9202.0,151.4675,151.6844,151.3355,151.6844,9202.0
2022-03-18 14:15:00,160.88,161.05,160.88,160.95,8337.0,151.7032,151.8635,151.7032,151.7692,8337.0
2022-03-18 14:20:00,160.99,161.14,160.96,161.08,8115.0,151.807,151.9484,151.7787,151.8918,8115.0
2022-03-18 14:25:00,161.09,161.09,160.83,160.96,11391.0,151.9013,151.9013,151.6561,151.7787,11391.0
2022-03-18 14:30:00,160.97,161.02,160.81,160.95,11532.0,151.7881,151.8353,151.6372,151.7692,11532.0
2022-03-18 14:35:00,161.0,161.14,160.88,160.93,15218.0,151.8164,151.9484,151.7032,151.7504,15218.0
2022-03-18 14:40:00,160.95,161.01,160.61,160.63,47452.0,151.7692,151.8258,151.4486,151.4675,47452.0
2022-03-18 14:45:00,160.65,160.76,160.58,160.61,19957.0,151.4864,151.5901,151.4204,151.4486,19957.0
2022-03-18 14:50:00,160.63,160.8,160.59,160.61,20869.0,151.4675,151.6278,151.4298,151.4486,20869.0
2022-03-18 14:55:00,160.6,160.6,160.44,160.57,14412.0,151.4392,151.4392,151.2883,151.4109,14412.0
2022-03-18 15:00:00,160.61,160.82,160.45,160.79,49254.0,151.4486,151.6467,151.2978,151.6184,49254.0
2022-03-18 15:05:00,160.76,161.09,160.63,161.06,60330.0,151.5901,151.9013,151.4675,151.873,60330.0
2022-03-18 15:10:00,161.06,161.1,161.0,161.07,32908.0,151.873,151.9107,151.8164,151.8824,32908.0
2022-03-18 15:15:00,161.05,161.23,161.04,161.2,30154.0,151.8635,152.0333,151.8541,152.005,30154.0
2022-03-18 15:20:00,161.21,161.33,161.17,161.33,28684.0,152.0144,152.1276,151.9767,152.1276,28684.0
2022-03-18 15:25:00,161.32,161.86,161.32,161.82,21331.0,152.1181,152.6273,152.1181,152.5896,21331.0
2022-03-18 15:30:00,161.82,162.24,161.73,162.23,33690.0,152.5896,152.9857,152.5048,152.9762,33690.0
2022-03-18 15:35:00,162.24,162.29,161.35,161.41,37827.0,152.9857,153.0328,152.1464,152.203,37827.0
2022-03-18 15:40:00,161.42,161.67,161.4,161.61,82061.0,152.2124,152.4482,152.1936,152.3916,82061.0
2022-03-18 15:45:00,161.63,162.14,161.51,162.0,114716.0,152.4105,152.8914,152.2973,152.7594,114716.0
2022-03-18 15:50:00,162.0,163.04,161.99,162.99,291671.0,152.7594,153.74,152.7499,153.6929,291671.0
2022-03-18 15:55:00,162.97,163.94,162.95,163.43,762410.0,153.674,154.5887,153.6552,154.1078,762410.0
2022-03-21 09:30:00,162.18,164.19,161.73,164.03,91370.0,152.9291,154.8244,152.5048,154.6736,91370.0
2022-03-21 09:35:00,164.01,164.2,163.7,164.0,11331.0,154.6547,154.8339,154.3624,154.6453,11331.0
2022-03-21 09:40:00,164.09,164.39,163.48,163.72,14436.0,154.7301,155.013,154.1549,154.3812,14436.0
2022-03-21 09:45:00,163.71,163.78,163.08,163.13,9729.0,154.3718,154.4378,153.7777,153.8249,9729.0
2022-03-21 09:50:00,163.15,163.46,162.11,162.31,15127.0,153.8438,154.1361,152.8631,153.0517,15127.0
2022-03-21 09:55:00,162.45,162.82,162.42,162.5,11356.0,153.1837,153.5326,153.1554,153.2308,11356.0
2022-03-21 10:00:00,162.4,163.04,162.23,162.64,16195.0,153.1365,153.74,152.9762,153.3628,16195.0
2022-03-21 10:05:00,162.68,162.87,162.15,162.35,11250.0,153.4006,153.5797,152.9008,153.0894,11250.0
2022-03-21 10:10:00,162.46,162.5,161.95,162.11,8216.0,153.1931,153.2308,152.7122,152.8631,8216.0
2022-03-21 10:15:00,162.12,162.14,161.72,162.09,8958.0,152.8725,152.8914,152.4953,152.8442,8958.0
2022-03-21 10:20:00,162.07,162.07,161.56,161.83,11085.0,152.8254,152.8254,152.3445,152.5991,11085.0
2022-03-21 10:25:00,161.83,161.92,161.71,161.8,17147.0,152.5991,152.6839,152.4859,152.5708,17147.0
2022-03-21 10:30:00,161.8,161.96,161.56,161.58,7713.0,152.5708,152.7216,152.3445,152.3633,7713.0
2022-03-21 10:35:00,161.62,162.33,161.47,162.31,20137.0,152.401,153.0705,152.2596,153.0517,20137.0
2022-03-21 10:40:00,162.27,162.45,162.07,162.19,9221.0,153.014,153.1837,152.8254,152.9385,9221.0
2022-03-21 10:45:00,162.17,162.67,162.17,162.35,11354.0,152.9197,153.3911,152.9197,153.0894,11354.0
2022-03-21 10:50:00,162.31,162.65,162.31,162.56,9161.0,153.0517,153.3723,153.0517,153.2874,9161.0
2022-03-21 10:55:00,162.57,163.26,162.52,163.07,9288.0,153.2968,153.9475,153.2497,153.7683,9288.0
2022-03-21 11:00:00,163.06,163.53,162.97,163.32,12445.0,153.7589,154.2021,153.674,154.0041,12445.0
2022-03-21 11:05:00,163.3,163.42,163.06,163.13,12753.0,153.9852,154.0984,153.7589,153.8249,12753.0
2022-03-21 11:10:00,163.09,163.25,162.88,163.19,18066.0,153.7872,153.9381,153.5892,153.8815,18066.0
2022-03-21 11:15:00,163.21,163.59,162.96,163.49,33946.0,153.9003,154.2587,153.6646,154.1644,33946.0
2022-03-21 11:20:00,163.48,164.21,163.41,164.15,8738.0,154.1549,154.8433,154.0889,154.7867,8738.0
2022-03-21 11:25:00,164.13,164.4,164.13,164.37,23042.0,154.7679,155.0225,154.7679,154.9942,23042.0
2022-03-21 11:30:00,164.37,164.43,164.04,164.29,17197.0,154.9942,155.0507,154.683,154.9187,17197.0
2022-03-21 11:35:00,164.31,164.48,163.96,164.32,25871.0,154.9376,155.0979,154.6076,154.947,25871.0
2022-03-21 11:40:00,164.34,164.64,164.2,164.22,9628.0,154.9659,155.2488,154.8339,154.8527,9628.0
2022-03-21 11:45:00,164.12,164.27,163.92,163.93,6859.0,154.7584,154.8999,154.5698,154.5793,6859.0
2022-03-21 11:50:00,164.02,164.48,164.02,164.37,8748.0,154.6641,155.0979,154.6641,154.9942,8748.0
2022-03-21 11:55:00,164.28,164.72,164.27,164.56,6321.0,154.9093,155.3242,154.8999,155.1733,6321.0
2022-03-21 12:00:00,164.56,164.62,164.05,164.13,10353.0,155.1733,155.2299,154.6924,154.7679,10353.0
2022-03-21 12:05:00,164.18,164.37,163.91,164.35,3913.0,154.815,154.9942,154.5604,154.9753,3913.0
2022-03-21 12:10:00,164.35,164.45,164.22,164.45,3186.0,154.9753,155.0696,154.8527,155.0696,3186.0
2022-03-21 12:15:00,164.45,164.48,164.13,164.48,11902.0,155.0696,155.0979,154.7679,155.0979,11902.0
2022-03-21 12:20:00,164.46,164.68,164.45,164.59,6565.0,155.079,155.2865,155.0696,155.2016,6565.0
2022-03-21 12:25:00,164.64,164.74,164.39,164.51,5854.0,155.2488,155.3431,155.013,155.1262,5854.0
2022-03-21 12:30:00,164.46,164.48,163.35,163.61,15064.0,155.079,155.0979,154.0323,154.2775,15064.0
2022-03-21 12:35:00,163.62,163.62,163.05,163.53,8703.0,154.2869,154.2869,153.7495,154.2021,8703.0
2022-03-21 12:40:00,163.47,163.98,163.44,163.96,14909.0,154.1455,154.6264,154.1172,154.6076,14909.0
2022-03-21 12:45:00,163.96,164.12,163.82,164.0,32856.0,154.6076,154.7584,154.4755,154.6453,32856.0
2022-03-21 12:50:00,164.0,164.01,163.16,163.17,7017.0,154.6453,154.6547,153.8532,153.8626,7017.0
2022-03-21 12:55:00,163.18,163.38,162.95,163.01,9681.0,153.872,154.0606,153.6552,153.7117,9681.0
2022-03-21 13:00:00,163.02,163.04,162.66,162.72,22121.0,153.7212,153.74,153.3817,153.4383,22121.0
2022-03-21 13:05:00,162.7,163.12,162.66,163.0,9082.0,153.4194,153.8155,153.3817,153.7023,9082.0
2022-03-21 13:10:00,163.01,163.02,162.54,162.64,7648.0,153.7117,153.7212,153.2686,153.3628,7648.0
2022-03-21 13:15:00,162.68,162.68,162.05,162.05,15058.0,153.4006,153.4006,152.8065,152.8065,15058.0
2022-03-21 13:20:00,162.04,162.2,161.84,162.18,6150.0,152.7971,152.9479,152.6085,152.9291,6150.0
2022-03-21 13:25:00,162.22,162.39,162.15,162.18,10353.0,152.9668,153.1271,152.9008,152.9291,10353.0
2022-03-21 13:30:00,162.16,162.65,162.14,162.58,14091.0,152.9102,153.3723,152.8914,153.3063,14091.0
2022-03-21 13:35:00,162.52,162.68,162.29,162.61,9222.0,153.2497,153.4006,153.0328,153.3346,9222.0
2022-03-21 13:40:00,162.59,162.59,162.07,162.16,6509.0,153.3157,153.3157,152.8254,152.9102,6509.0
2022-03-21 13:45:00,162.2,162.66,162.1,162.58,8813.0,152.9479,153.3817,152.8537,153.3063,8813.0
2022-03-21 13:50:00,162.63,162.66,162.32,162.47,9598.0,153.3534,153.3817,153.0611,153.2025,9598.0
2022-03-21 13:55:00,162.48,162.69,162.22,162.66,8753.0,153.212,153.41,152.9668,153.3817,8753.0
2022-03-21 14:00:00,162.63,162.83,162.24,162.44,8023.0,153.3534,153.542,152.9857,153.1743,8023.0
2022-03-21 14:05:00,162.42,162.66,162.29,162.62,7937.0,153.1554,153.3817,153.0328,153.344,7937.0
2022-03-21 14:10:00,162.52,162.52,162.25,162.25,6546.0,153.2497,153.2497,152.9951,152.9951,6546.0
2022-03-21 14:15:00,162.28,162.39,162.17,162.31,7277.0,153.0234,153.1271,152.9197,153.0517,7277.0
2022-03-21 14:20:00,162.54,163.1,162.52,162.99,9096.0,153.2686,153.7966,153.2497,153.6929,9096.0
2022-03-21 14:25:00,163.0,163.47,162.95,163.41,8064.0,153.7023,154.1455,153.6552,154.0889,8064.0
2022-03-21 14:30:00,163.32,163.37,162.92,163.12,15053.0,154.0041,154.0512,153.6269,153.8155,15053.0
2022-03-21 14:35:00,163.13,163.3,162.93,163.17,9053.0,153.8249,153.9852,153.6363,153.8626,9053.0
2022-03-21 14:40:00,163.11,163.37,162.91,163.28,7432.0,153.806,154.0512,153.6174,153.9663,7432.0
2022-03-21 14:45:00,163.27,163.45,163.04,163.11,11704.0,153.9569,154.1266,153.74,153.806,11704.0
2022-03-21 14:50:00,163.07,163.27,162.93,163.09,6483.0,153.7683,153.9569,153.6363,153.7872,6483.0
2022-03-21 14:55:00,163.08,163.15,162.53,162.54,12876.0,153.7777,153.8438,153.2591,153.2686,12876.0
2022-03-21 15:00:00,162.59,162.67,162.36,162.46,12557.0,153.3157,153.3911,153.0988,153.1931,12557.0
2022-03-21 15:05:00,162.44,162.68,162.39,162.63,12658.0,153.1743,153.4006,153.1271,153.3534,12658.0
2022-03-21 15:10:00,162.65,162.99,162.58,162.85,13830.0,153.3723,153.6929,153.3063,153.5609,13830.0
2022-03-21 15:15:00,162.98,163.17,162.79,162.83,14422.0,153.6835,153.8626,153.5043,153.542,14422.0
2022-03-21 15:20:00,162.8,163.05,162.75,163.05,10578.0,153.5137,153.7495,153.4666,153.7495,10578.0
2022-03-21 15:25:00,163.02,163.2,163.02,163.16,17651.0,153.7212,153.8909,153.7212,153.8532,17651.0
2022-03-21 15:30:00,163.19,163.45,163.1,163.13,21879.0,153.8815,154.1266,153.7966,153.8249,21879.0
2022-03-21 15:35:00,163.23,163.43,163.01,163.08,19379.0,153.9192,154.1078,153.7117,153.7777,19379.0
2022-03-21 15:40:00,163.09,163.19,162.89,163.03,21247.0,153.7872,153.8815,153.5986,153.7306,21247.0
2022-03-21 15:45:00,163.04,163.29,162.66,162.67,27554.0,153.74,153.9758,153.3817,153.3911,27554.0
2022-03-21 15:50:00,162.7,163.7,162.7,163.56,44158.0,153.4194,154.3624,153.4194,154.2304,44158.0
2022-03-21 15:55:00,163.61,164.29,163.61,164.22,198876.0,154.2775,154.9187,154.2775,154.8527,198876.0
2022-03-22 09:30:00,163.79,164.57,163.77,164.24,29784.0,154.4473,155.1828,154.4284,154.8716,29784.0
2022-03-22 09:35:00,164.21,164.8,164.17,164.53,10436.0,154.8433,155.3996,154.8056,155.145,10436.0
2022-03-22 09:40:00,164.53,165.11,164.09,165.06,20701.0,155.145,155.692,154.7301,155.6448,20701.0
2022-03-22 09:45:00,165.09,165.11,164.26,164.49,17596.0,155.6731,155.692,154.8904,155.1073,17596.0
2022-03-22 09:50:00,164.59,164.7,164.03,164.57,4944.0,155.2016,155.3053,154.6736,155.1828,4944.0
2022-03-22 09:55:00,164.75,164.99,164.64,164.73,6308.0,155.3525,155.5788,155.2488,155.3336,6308.0
2022-03-22 10:00:00,164.82,165.62,164.78,165.62,9073.0,155.4185,156.1729,155.3808,156.1729,9073.0
2022-03-22 10:05:00,165.59,165.83,165.06,165.16,75490.0,156.1446,156.3709,155.6448,155.7391,75490.0
2022-03-22 10:10:00,165.19,165.33,164.94,165.12,11105.0,155.7674,155.8994,155.5317,155.7014,11105.0
2022-03-22 10:15:00,165.09,165.49,164.92,165.49,7661.0,155.6731,156.0503,155.5128,156.0503,7661.0
2022-03-22 10:20:00,165.52,165.74,165.29,165.62,12303.0,156.0786,156.286,155.8617,156.1729,12303.0
2022-03-22 10:25:00,165.75,165.79,165.58,165.72,7517.0,156.2955,156.3332,156.1351,156.2672,7517.0
2022-03-22 10:30:00,165.77,166.1,165.68,166.1,9095.0,156.3143,156.6255,156.2294,156.6255,9095.0
2022-03-22 10:35:00,166.06,166.16,165.87,166.12,7473.0,156.5878,156.6821,156.4086,156.6443,7473.0
2022-03-22 10:40:00,166.19,166.39,166.04,166.12,14889.0,156.7104,156.8989,156.5689,156.6443,14889.0
2022-03-22 10:45:00,166.08,166.49,166.08,166.37,14439.0,156.6066,156.9932,156.6066,156.8801,14439.0
2022-03-22 10:50:00,166.39,166.39,166.02,166.11,9648.0,156.8989,156.8989,156.55,156.6349,9648.0
2022-03-22 10:55:00,166.11,166.17,165.85,165.94,10465.0,156.6349,156.6915,156.3897,156.4746,10465.0
2022-03-22 11:00:00,165.96,166.0,165.4,165.6,12860.0,156.4935,156.5312,155.9654,156.154,12860.0
2022-03-22 11:05:00,165.61,165.8,165.49,165.79,6700.0,156.1634,156.3426,156.0503,156.3332,6700.0
2022-03-22 11:10:00,165.76,165.82,165.57,165.73,7718.0,156.3049,156.3615,156.1257,156.2766,7718.0
2022-03-22 11:15:00,165.75,165.94,165.72,165.85,8681.0,156.2955,156.4746,156.2672,156.3897,8681.0
2022-03-22 11:20:00,165.86,166.05,165.8,166.03,8555.0,156.3992,156.5783,156.3426,156.5595,8555.0
2022-03-22 11:25:00,166.01,166.05,165.92,165.92,5428.0,156.5406,156.5783,156.4558,156.4558,5428.0
2022-03-22 11:30:00,165.93,165.93,165.72,165.85,5772.0,156.4652,156.4652,156.2672,156.3897,5772.0
2022-03-22 11:35:00,165.87,166.01,165.73,165.75,9823.0,156.4086,156.5406,156.2766,156.2955,9823.0
2022-03-22 11:40:00,165.75,165.76,165.3,165.33,9349.0,156.2955,156.3049,155.8711,155.8994,9349.0
2022-03-22 11:45:00,165.26,165.76,165.21,165.76,13237.0,155.8334,156.3049,155.7863,156.3049,13237.0
2022-03-22 11:50:00,165.79,165.9,165.65,165.9,18350.0,156.3332,156.4369,156.2012,156.4369,18350.0
2022-03-22 11:55:00,165.91,165.92,165.6,165.6,6681.0,156.4463,156.4558,156.154,156.154,6681.0
2022-03-22 12:00:00,165.63,165.65,165.39,165.48,6710.0,156.1823,156.2012,155.956,156.0409,6710.0
2022-03-22 12:05:00,165.54,165.85,165.54,165.73,5465.0,156.0974,156.3897,156.0974,156.2766,5465.0
2022-03-22 12:10:00,165.77,165.8,165.43,165.64,5400.0,156.3143,156.3426,155.9937,156.1917,5400.0
2022-03-22 12:15:00,165.65,165.68,165.37,165.55,7992.0,156.2012,156.2294,155.9371,156.1069,7992.0
2022-03-22 12:20:00,165.57,165.57,165.18,165.4,4862.0,156.1257,156.1257,155.758,155.9654,4862.0
2022-03-22 12:25:00,165.41,165.43,165.09,165.39,3934.0,155.9748,155.9937,155.6731,155.956,3934.0
2022-03-22 12:30:00,165.3,165.35,165.02,165.35,12864.0,155.8711,155.9183,155.6071,155.9183,12864.0
2022-03-22 12:35:00,165.39,165.48,165.15,165.21,6405.0,155.956,156.0409,155.7297,155.7863,6405.0
2022-03-22 12:40:00,165.25,165.42,165.15,165.32,20849.0,155.824,155.9843,155.7297,155.89,20849.0
2022-03-22 12:45:00,165.29,165.47,165.16,165.44,6866.0,155.8617,156.0314,155.7391,156.0031,6866.0
2022-03-22 12:50:00,165.49,165.57,165.37,165.41,10616.0,156.0503,156.1257,155.9371,155.9748,10616.0
2022-03-22 12:55:00,165.41,165.46,165.23,165.23,17344.0,155.9748,156.022,155.8051,155.8051,17344.0
2022-03-22 13:00:00,165.15,165.42,165.06,165.27,22287.0,155.7297,155.9843,155.6448,155.8428,22287.0
2022-03-22 13:05:00,165.28,165.3,164.93,164.93,6644.0,155.8523,155.8711,155.5222,155.5222,6644.0
2022-03-22 13:10:00,164.95,164.99,164.72,164.86,7294.0,155.5411,155.5788,155.3242,155.4562,7294.0
2022-03-22 13:15:00,164.91,165.03,164.71,164.8,9428.0,155.5034,155.6165,155.3148,155.3996,9428.0
2022-03-22 13:20:00,164.75,164.75,164.41,164.41,13766.0,155.3525,155.3525,155.0319,155.0319,13766.0
2022-03-22 13:25:00,164.43,164.52,164.31,164.47,7942.0,155.0507,155.1356,154.9376,155.0885,7942.0
2022-03-22 13:30:00,164.49,164.64,164.49,164.6,10210.0,155.1073,155.2488,155.1073,155.211,10210.0
2022-03-22 13:35:00,164.65,164.65,164.37,164.45,12976.0,155.2582,155.2582,154.9942,155.0696,12976.0
2022-03-22 13:40:00,164.43,164.44,164.06,164.36,11021.0,155.0507,155.0602,154.7018,154.9847,11021.0
2022-03-22 13:45:00,164.35,164.35,164.1,164.13,27092.0,154.9753,154.9753,154.7396,154.7679,27092.0
2022-03-22 13:50:00,164.15,164.3,164.09,164.3,16298.0,154.7867,154.9282,154.7301,154.9282,16298.0
2022-03-22 13:55:00,164.26,164.36,164.18,164.29,14605.0,154.8904,154.9847,154.815,154.9187,14605.0
2022-03-22 14:00:00,164.27,164.31,163.88,163.98,10416.0,154.8999,154.9376,154.5321,154.6264,10416.0
2022-03-22 14:05:00,163.98,164.11,163.9,163.96,11742.0,154.6264,154.749,154.551,154.6076,11742.0
2022-03-22 14:10:00,163.99,164.19,163.94,164.08,10127.0,154.6358,154.8244,154.5887,154.7207,10127.0
2022-03-22 14:15:00,164.1,164.65,164.05,164.61,58279.0,154.7396,155.2582,154.6924,155.2205,58279.0
2022-03-22 14:20:00,164.61,164.61,164.17,164.2,14510.0,155.2205,155.2205,154.8056,154.8339,14510.0
2022-03-22 14:25:00,164.19,164.21,163.76,163.93,11454.0,154.8244,154.8433,154.419,154.5793,11454.0
2022-03-22 14:30:00,163.92,164.01,163.42,163.99,9961.0,154.5698,154.6547,154.0984,154.6358,9961.0
2022-03-22 14:35:00,163.97,164.06,163.87,164.02,5141.0,154.617,154.7018,154.5227,154.6641,5141.0
2022-03-22 14:40:00,163.99,164.06,163.9,164.02,7296.0,154.6358,154.7018,154.551,154.6641,7296.0
2022-03-22 14:45:00,164.02,164.07,163.84,163.98,9114.0,154.6641,154.7113,154.4944,154.6264,9114.0
2022-03-22 14:50:00,164.0,164.17,163.92,164.13,17390.0,154.6453,154.8056,154.5698,154.7679,17390.0
2022-03-22 14:55:00,164.17,164.53,164.16,164.41,9130.0,154.8056,155.145,154.7961,155.0319,9130.0
2022-03-22 15:00:00,164.36,164.73,164.36,164.73,7592.0,154.9847,155.3336,154.9847,155.3336,7592.0
2022-03-22 15:05:00,164.75,164.82,164.61,164.78,10078.0,155.3525,155.4185,155.2205,155.3808,10078.0
2022-03-22 15:10:00,164.77,164.88,164.58,164.76,10371.0,155.3714,155.4751,155.1922,155.3619,10371.0
2022-03-22 15:15:00,164.78,164.95,164.75,164.79,11501.0,155.3808,155.5411,155.3525,155.3902,11501.0
2022-03-22 15:20:00,164.77,164.83,164.47,164.61,7839.0,155.3714,155.4279,155.0885,155.2205,7839.0
2022-03-22 15:25:00,164.65,164.75,164.47,164.47,13822.0,155.2582,155.3525,155.0885,155.0885,13822.0
2022-03-22 15:30:00,164.44,164.73,164.41,164.67,10592.0,155.0602,155.3336,155.0319,155.2771,10592.0
2022-03-22 15:35:00,164.63,164.78,164.53,164.72,10680.0,155.2393,155.3808,155.145,155.3242,10680.0
2022-03-22 15:40:00,164.7,164.83,164.6,164.79,19650.0,155.3053,155.4279,155.211,155.3902,19650.0
2022-03-22 15:45:00,164.75,165.06,164.72,164.97,22741.0,155.3525,155.6448,155.3242,155.5599,22741.0
2022-03-22 15:50:00,165.06,165.13,164.68,164.69,47568.0,155.6448,155.7108,155.2865,155.2959,47568.0
2022-03-22 15:55:00,164.69,164.87,164.52,164.82,112151.0,155.2959,155.4656,155.1356,155.4185,112151.0
2022-03-23 09:30:00,163.38,164.31,162.91,162.99,48010.0,154.0606,154.9376,153.6174,153.6929,48010.0
2022-03-23 09:35:00,162.99,162.99,162.19,162.19,6389.0,153.6929,153.6929,152.9385,152.9385,6389.0
2022-03-23 09:40:00,162.2,162.27,161.64,161.82,22339.0,152.9479,153.014,152.4199,152.5896,22339.0
2022-03-23 09:45:00,161.72,161.72,161.19,161.26,8237.0,152.4953,152.4953,151.9956,152.0616,8237.0
2022-03-23 09:50:00,161.26,161.74,161.12,161.61,4319.0,152.0616,152.5142,151.9296,152.3916,4319.0
2022-03-23 09:55:00,161.6,161.99,161.54,161.54,8633.0,152.3822,152.7499,152.3256,152.3256,8633.0
2022-03-23 10:00:00,161.47,161.69,161.19,161.45,5391.0,152.2596,152.467,151.9956,152.2407,5391.0
2022-03-23 10:05:00,161.42,162.01,161.42,161.69,9443.0,152.2124,152.7688,152.2124,152.467,9443.0
2022-03-23 10:10:00,161.62,162.0,161.42,161.97,11794.0,152.401,152.7594,152.2124,152.7311,11794.0
2022-03-23 10:15:00,162.07,162.2,161.91,162.03,18371.0,152.8254,152.9479,152.6745,152.7876,18371.0
2022-03-23 10:20:00,162.02,162.08,161.5,162.04,11397.0,152.7782,152.8348,152.2879,152.7971,11397.0
2022-03-23 10:25:00,162.11,162.11,161.62,162.02,8250.0,152.8631,152.8631,152.401,152.7782,8250.0
2022-03-23 10:30:00,162.03,162.46,161.93,162.27,10735.0,152.7876,153.1931,152.6933,153.014,10735.0
2022-03-23 10:35:00,162.33,162.51,162.08,162.21,31764.0,153.0705,153.2403,152.8348,152.9574,31764.0
2022-03-23 10:40:00,162.22,162.23,161.6,161.91,8548.0,152.9668,152.9762,152.3822,152.6745,8548.0
2022-03-23 10:45:00,161.81,161.96,161.55,161.95,9971.0,152.5802,152.7216,152.335,152.7122,9971.0
2022-03-23 10:50:00,162.01,162.21,161.84,162.06,12510.0,152.7688,152.9574,152.6085,152.8159,12510.0
2022-03-23 10:55:00,162.08,162.2,161.93,162.04,13867.0,152.8348,152.9479,152.6933,152.7971,13867.0
2022-03-23 11:00:00,162.06,162.51,161.92,162.28,22275.0,152.8159,153.2403,152.6839,153.0234,22275.0
2022-03-23 11:05:00,162.28,162.42,161.9,161.91,9705.0,153.0234,153.1554,152.6651,152.6745,9705.0
2022-03-23 11:10:00,161.92,162.46,161.92,162.43,7808.0,152.6839,153.1931,152.6839,153.1648,7808.0
2022-03-23 11:15:00,162.41,162.81,162.29,162.77,9955.0,153.146,153.5232,153.0328,153.4854,9955.0
2022-03-23 11:20:00,162.81,163.23,162.8,162.98,16178.0,153.5232,153.9192,153.5137,153.6835,16178.0
2022-03-23 11:25:00,162.97,163.02,162.77,162.8,12756.0,153.674,153.7212,153.4854,153.5137,12756.0
2022-03-23 11:30:00,162.9,162.91,162.6,162.68,36679.0,153.608,153.6174,153.3251,153.4006,36679.0
2022-03-23 11:35:00,162.68,163.04,162.65,162.96,25982.0,153.4006,153.74,153.3723,153.6646,25982.0
2022-03-23 11:40:00,162.97,163.04,162.77,163.0,17751.0,153.674,153.74,153.4854,153.7023,17751.0
2022-03-23 11:45:00,162.95,163.12,162.85,162.85,23331.0,153.6552,153.8155,153.5609,153.5609,23331.0
2022-03-23 11:50:00,162.85,163.35,162.84,163.35,8489.0,153.5609,154.0323,153.5514,154.0323,8489.0
2022-03-23 11:55:00,163.39,163.55,163.34,163.5,16490.0,154.0701,154.2209,154.0229,154.1738,16490.0
2022-03-23 12:00:00,163.48,163.85,163.45,163.5,13447.0,154.1549,154.5038,154.1266,154.1738,13447.0
2022-03-23 12:05:00,163.5,163.5,163.0,163.01,29645.0,154.1738,154.1738,153.7023,153.7117,29645.0
2022-03-23 12:10:00,163.04,163.07,162.33,162.37,18667.0,153.74,153.7683,153.0705,153.1082,18667.0
2022-03-23 12:15:00,162.39,163.01,162.33,163.01,25735.0,153.1271,153.7117,153.0705,153.7117,25735.0
2022-03-23 12:20:00,162.97,163.09,162.87,162.88,5279.0,153.674,153.7872,153.5797,153.5892,5279.0
2022-03-23 12:25:00,162.98,162.98,162.53,162.62,5686.0,153.6835,153.6835,153.2591,153.344,5686.0
2022-03-23 12:30:00,162.66,162.82,162.41,162.41,10662.0,153.3817,153.5326,153.146,153.146,10662.0
2022-03-23 12:35:00,162.34,162.4,162.12,162.26,12764.0,153.08,153.1365,152.8725,153.0045,12764.0
2022-03-23 12:40:00,162.24,162.25,161.69,161.73,32877.0,152.9857,152.9951,152.467,152.5048,32877.0
2022-03-23 12:45:00,161.66,161.76,161.29,161.61,14243.0,152.4387,152.533,152.0899,152.3916,14243.0
2022-03-23 12:50:00,161.58,161.64,161.45,161.5,12651.0,152.3633,152.4199,152.2407,152.2879,12651.0
2022-03-23 12:55:00,161.55,161.67,161.5,161.58,9650.0,152.335,152.4482,152.2879,152.3633,9650.0
2022-03-23 13:00:00,161.56,161.67,161.35,161.35,7621.0,152.3445,152.4482,152.1464,152.1464,7621.0
2022-03-23 13:05:00,161.32,161.49,161.32,161.47,7364.0,152.1181,152.2784,152.1181,152.2596,7364.0
2022-03-23 13:10:00,161.49,161.49,161.15,161.22,5236.0,152.2784,152.2784,151.9578,152.0238,5236.0
2022-03-23 13:15:00,161.24,161.28,160.86,160.86,5760.0,152.0427,152.0804,151.6844,151.6844,5760.0
2022-03-23 13:20:00,160.95,160.95,160.61,160.71,7705.0,151.7692,151.7692,151.4486,151.5429,7705.0
2022-03-23 13:25:00,160.73,160.77,159.76,159.76,10198.0,151.5618,151.5995,150.6471,150.6471,10198.0
2022-03-23 13:30:00,159.74,160.0,159.74,159.78,13487.0,150.6283,150.8734,150.6283,150.666,13487.0
2022-03-23 13:35:00,159.77,159.79,159.55,159.6,13042.0,150.6566,150.6754,150.4491,150.4963,13042.0
2022-03-23 13:40:00,159.6,159.65,159.24,159.24,14225.0,150.4963,150.5434,150.1568,150.1568,14225.0
2022-03-23 13:45:00,159.23,159.44,159.16,159.17,9607.0,150.1474,150.3454,150.0814,150.0908,9607.0
2022-03-23 13:50:00,159.17,159.55,159.13,159.55,18646.0,150.0908,150.4491,150.0531,150.4491,18646.0
2022-03-23 13:55:00,159.55,159.69,159.45,159.65,18475.0,150.4491,150.5811,150.3548,150.5434,18475.0
2022-03-23 14:00:00,159.64,159.68,159.43,159.43,11651.0,150.534,150.5717,150.3359,150.3359,11651.0
2022-03-23 14:05:00,159.38,159.38,158.8,158.91,14165.0,150.2888,150.2888,149.7419,149.8456,14165.0
2022-03-23 14:10:00,158.9,158.98,158.79,158.94,19111.0,149.8362,149.9116,149.7325,149.8739,19111.0
2022-03-23 14:15:00,158.92,159.5,158.89,159.44,18304.0,149.855,150.402,149.8268,150.3454,18304.0
2022-03-23 14:20:00,159.47,159.53,159.22,159.29,8942.0,150.3737,150.4302,150.1379,150.2039,8942.0
2022-03-23 14:25:00,159.3,159.58,159.26,159.58,22049.0,150.2134,150.4774,150.1756,150.4774,22049.0
2022-03-23 14:30:00,159.59,159.68,159.51,159.57,7409.0,150.4868,150.5717,150.4114,150.468,7409.0
2022-03-23 14:35:00,159.57,159.8,159.44,159.8,8496.0,150.468,150.6848,150.3454,150.6848,8496.0
2022-03-23 14:40:00,159.89,159.92,159.72,159.88,5587.0,150.7697,150.798,150.6094,150.7603,5587.0
2022-03-23 14:45:00,159.86,160.25,159.86,160.21,5993.0,150.7414,151.1092,150.7414,151.0715,5993.0
2022-03-23 14:50:00,160.22,160.24,159.84,159.89,7946.0,151.0809,151.0997,150.7226,150.7697,7946.0
2022-03-23 14:55:00,159.92,159.94,159.46,159.51,21728.0,150.798,150.8169,150.3642,150.4114,21728.0
2022-03-23 15:00:00,159.46,159.83,159.37,159.7,15676.0,150.3642,150.7131,150.2794,150.5905,15676.0
2022-03-23 15:05:00,159.71,159.71,159.31,159.32,12498.0,150.6,150.6,150.2228,150.2322,12498.0
2022-03-23 15:10:00,159.31,159.43,159.16,159.18,14740.0,150.2228,150.3359,150.0814,150.1002,14740.0
2022-03-23 15:15:00,159.17,159.27,159.03,159.03,18753.0,150.0908,150.1851,149.9588,149.9588,18753.0
2022-03-23 15:20:00,159.06,159.4,159.0,159.39,17710.0,149.9871,150.3077,149.9305,150.2982,17710.0
2022-03-23 15:25:00,159.45,159.51,159.34,159.38,21247.0,150.3548,150.4114,150.2511,150.2888,21247.0
2022-03-23 15:30:00,159.36,159.86,159.31,159.63,30082.0,150.2699,150.7414,150.2228,150.5245,30082.0
2022-03-23 15:35:00,159.63,159.82,159.57,159.7,20654.0,150.5245,150.7037,150.468,150.5905,20654.0
2022-03-23 15:40:00,159.7,160.16,159.5,160.16,31057.0,150.5905,151.0243,150.402,151.0243,31057.0
2022-03-23 15:45:00,160.13,160.27,159.58,159.64,62205.0,150.996,151.128,150.4774,150.534,62205.0
2022-03-23 15:50:00,159.62,159.67,159.12,159.16,65436.0,150.5151,150.5623,150.0436,150.0814,65436.0
2022-03-23 15:55:00,159.15,159.43,159.05,159.08,183300.0,150.0719,150.3359,149.9776,150.0059,183300.0
2022-03-24 09:30:00,160.82,160.95,160.21,160.28,28298.0,151.6467,151.7692,151.0715,151.1375,28298.0
2022-03-24 09:35:00,160.36,160.53,159.86,159.95,15290.0,151.2129,151.3732,150.7414,150.8263,15290.0
2022-03-24 09:40:00,160.03,161.26,159.94,161.25,18053.0,150.9017,152.0616,150.8169,152.0521,18053.0
2022-03-24 09:45:00,161.29,161.3,160.38,160.38,11021.0,152.0899,152.0993,151.2318,151.2318,11021.0
2022-03-24 09:50:00,160.39,161.12,160.23,161.12,7620.0,151.2412,151.9296,151.0903,151.9296,7620.0
2022-03-24 09:55:00,161.05,161.33,160.64,160.82,6205.0,151.8635,152.1276,151.4769,151.6467,6205.0
2022-03-24 10:00:00,160.79,161.28,160.79,161.28,8246.0,151.6184,152.0804,151.6184,152.0804,8246.0
2022-03-24 10:05:00,161.3,161.51,160.99,161.2,10040.0,152.0993,152.2973,151.807,152.005,10040.0
2022-03-24 10:10:00,161.21,161.21,160.73,160.94,8795.0,152.0144,152.0144,151.5618,151.7598,8795.0
2022-03-24 10:15:00,160.88,161.01,160.28,160.61,9947.0,151.7032,151.8258,151.1375,151.4486,9947.0
2022-03-24 10:20:00,160.67,160.92,160.51,160.63,7383.0,151.5052,151.741,151.3543,151.4675,7383.0
2022-03-24 10:25:00,160.69,160.87,160.44,160.74,18137.0,151.5241,151.6938,151.2883,151.5712,18137.0
2022-03-24 10:30:00,160.73,161.04,160.45,160.94,17707.0,151.5618,151.8541,151.2978,151.7598,17707.0
2022-03-24 10:35:00,160.96,161.1,160.64,160.98,34528.0,151.7787,151.9107,151.4769,151.7975,34528.0
2022-03-24 10:40:00,161.13,161.21,160.95,161.14,49871.0,151.939,152.0144,151.7692,151.9484,49871.0
2022-03-24 10:45:00,161.18,161.58,161.09,161.29,28299.0,151.9861,152.3633,151.9013,152.0899,28299.0
2022-03-24 10:50:00,161.27,161.49,160.9,161.39,32439.0,152.071,152.2784,151.7221,152.1841,32439.0
2022-03-24 10:55:00,161.42,161.44,160.84,160.99,24781.0,152.2124,152.2313,151.6655,151.807,24781.0
2022-03-24 11:00:00,161.02,161.92,160.92,161.64,31828.0,151.8353,152.6839,151.741,152.4199,31828.0
2022-03-24 11:05:00,161.72,162.11,161.72,161.95,10052.0,152.4953,152.8631,152.4953,152.7122,10052.0
2022-03-24 11:10:00,161.89,162.15,161.76,162.11,8031.0,152.6556,152.9008,152.533,152.8631,8031.0
2022-03-24 11:15:00,162.16,162.67,161.97,162.6,15510.0,152.9102,153.3911,152.7311,153.3251,15510.0
2022-03-24 11:20:00,162.67,162.82,162.53,162.72,8058.0,153.3911,153.5326,153.2591,153.4383,8058.0
2022-03-24 11:25:00,162.75,163.33,162.73,163.33,12702.0,153.4666,154.0135,153.4477,154.0135,12702.0
2022-03-24 11:30:00,163.38,163.74,163.32,163.59,14542.0,154.0606,154.4001,154.0041,154.2587,14542.0
2022-03-24 11:35:00,163.61,163.69,163.41,163.61,10303.0,154.2775,154.353,154.0889,154.2775,10303.0
2022-03-24 11:40:00,163.66,164.06,163.65,163.9,10457.0,154.3247,154.7018,154.3152,154.551,10457.0
2022-03-24 11:45:00,163.88,163.89,163.5,163.55,7056.0,154.5321,154.5415,154.1738,154.2209,7056.0
2022-03-24 11:50:00,163.54,163.54,163.15,163.49,6700.0,154.2115,154.2115,153.8438,154.1644,6700.0
2022-03-24 11:55:00,163.47,163.74,163.47,163.53,5897.0,154.1455,154.4001,154.1455,154.2021,5897.0
2022-03-24 12:00:00,163.51,163.6,163.06,163.19,6791.0,154.1832,154.2681,153.7589,153.8815,6791.0
2022-03-24 12:05:00,163.17,163.28,162.96,163.2,18620.0,153.8626,153.9663,153.6646,153.8909,18620.0
2022-03-24 12:10:00,163.24,163.57,163.22,163.46,4775.0,153.9286,154.2398,153.9098,154.1361,4775.0
2022-03-24 12:15:00,163.5,163.75,163.44,163.72,6913.0,154.1738,154.4095,154.1172,154.3812,6913.0
2022-03-24 12:20:00,163.8,163.98,163.76,163.87,8230.0,154.4567,154.6264,154.419,154.5227,8230.0
2022-03-24 12:25:00,163.78,163.92,163.57,163.85,12791.0,154.4378,154.5698,154.2398,154.5038,12791.0
2022-03-24 12:30:00,163.79,163.91,163.48,163.5,6612.0,154.4473,154.5604,154.1549,154.1738,6612.0
2022-03-24 12:35:00,163.45,163.85,163.4,163.81,5628.0,154.1266,154.5038,154.0795,154.4661,5628.0
2022-03-24 12:40:00,163.8,163.8,163.56,163.7,6499.0,154.4567,154.4567,154.2304,154.3624,6499.0
2022-03-24 12:45:00,163.7,163.7,163.26,163.26,4899.0,154.3624,154.3624,153.9475,153.9475,4899.0
2022-03-24 12:50:00,163.31,163.56,163.23,163.56,8063.0,153.9946,154.2304,153.9192,154.2304,8063.0
2022-03-24 12:55:00,163.59,163.68,163.51,163.62,4715.0,154.2587,154.3435,154.1832,154.2869,4715.0
2022-03-24 13:00:00,163.58,163.76,163.44,163.44,7776.0,154.2492,154.419,154.1172,154.1172,7776.0
2022-03-24 13:05:00,163.51,163.56,163.31,163.43,6395.0,154.1832,154.2304,153.9946,154.1078,6395.0
2022-03-24 13:10:00,163.5,163.74,163.47,163.61,10397.0,154.1738,154.4001,154.1455,154.2775,10397.0
2022-03-24 13:15:00,163.57,163.68,163.51,163.61,7388.0,154.2398,154.3435,154.1832,154.2775,7388.0
2022-03-24 13:20:00,163.58,163.63,163.35,163.5,12372.0,154.2492,154.2964,154.0323,154.1738,12372.0
2022-03-24 13:25:00,163.51,163.73,163.48,163.63,23505.0,154.1832,154.3907,154.1549,154.2964,23505.0
2022-03-24 13:30:00,163.64,163.78,163.29,163.37,12265.0,154.3058,154.4378,153.9758,154.0512,12265.0
2022-03-24 13:35:00,163.45,163.59,163.38,163.44,11616.0,154.1266,154.2587,154.0606,154.1172,11616.0
2022-03-24 13:40:00,163.5,163.65,163.47,163.57,14251.0,154.1738,154.3152,154.1455,154.2398,14251.0
2022-03-24 13:45:00,163.65,163.76,163.55,163.62,11318.0,154.3152,154.419,154.2209,154.2869,11318.0
2022-03-24 13:50:00,163.56,163.72,163.48,163.6,7561.0,154.2304,154.3812,154.1549,154.2681,7561.0
2022-03-24 13:55:00,163.57,163.66,163.46,163.51,9472.0,154.2398,154.3247,154.1361,154.1832,9472.0
2022-03-24 14:00:00,163.53,163.85,163.49,163.78,13718.0,154.2021,154.5038,154.1644,154.4378,13718.0
2022-03-24 14:05:00,163.77,163.81,163.5,163.52,12544.0,154.4284,154.4661,154.1738,154.1927,12544.0
2022-03-24 14:10:00,163.54,163.54,163.26,163.53,16455.0,154.2115,154.2115,153.9475,154.2021,16455.0
2022-03-24 14:15:00,163.55,163.59,163.35,163.55,14009.0,154.2209,154.2587,154.0323,154.2209,14009.0
2022-03-24 14:20:00,163.58,163.62,163.25,163.33,8928.0,154.2492,154.2869,153.9381,154.0135,8928.0
2022-03-24 14:25:00,163.38,163.75,163.36,163.75,13130.0,154.0606,154.4095,154.0418,154.4095,13130.0
2022-03-24 14:30:00,163.72,163.78,163.43,163.59,14286.0,154.3812,154.4378,154.1078,154.2587,14286.0
2022-03-24 14:35:00,163.57,163.81,163.5,163.81,6700.0,154.2398,154.4661,154.1738,154.4661,6700.0
2022-03-24 14:40:00,163.85,163.85,163.6,163.68,7161.0,154.5038,154.5038,154.2681,154.3435,7161.0
2022-03-24 14:45:00,163.68,163.68,163.4,163.56,6590.0,154.3435,154.3435,154.0795,154.2304,6590.0
2022-03-24 14:50:00,163.58,163.8,163.48,163.61,12671.0,154.2492,154.4567,154.1549,154.2775,12671.0
2022-03-24 14:55:00,163.59,163.63,163.46,163.5,15582.0,154.2587,154.2964,154.1361,154.1738,15582.0
2022-03-24 15:00:00,163.51,163.52,163.1,163.49,27074.0,154.1832,154.1927,153.7966,154.1644,27074.0
2022-03-24 15:05:00,163.52,163.97,163.46,163.88,26203.0,154.1927,154.617,154.1361,154.5321,26203.0
2022-03-24 15:10:00,163.86,164.09,163.86,164.03,16425.0,154.5133,154.7301,154.5133,154.6736,16425.0
2022-03-24 15:15:00,164.06,164.28,164.03,164.26,16261.0,154.7018,154.9093,154.6736,154.8904,16261.0
2022-03-24 15:20:00,164.28,164.47,164.27,164.43,16843.0,154.9093,155.0885,154.8999,155.0507,16843.0
2022-03-24 15:25:00,164.46,164.59,164.46,164.52,20591.0,155.079,155.2016,155.079,155.1356,20591.0
2022-03-24 15:30:00,164.54,164.69,164.51,164.69,27635.0,155.1545,155.2959,155.1262,155.2959,27635.0
2022-03-24 15:35:00,164.68,164.69,164.42,164.51,33430.0,155.2865,155.2959,155.0413,155.1262,33430.0
2022-03-24 15:40:00,164.5,164.59,164.28,164.53,35968.0,155.1168,155.2016,154.9093,155.145,35968.0
2022-03-24 15:45:00,164.55,164.6,164.42,164.49,43647.0,155.1639,155.211,155.0413,155.1073,43647.0
2022-03-24 15:50:00,164.49,164.91,164.49,164.75,86142.0,155.1073,155.5034,155.1073,155.3525,86142.0
2022-03-24 15:55:00,164.67,165.06,164.42,165.04,198985.0,155.2771,155.6448,155.0413,155.6259,198985.0
2022-03-25 09:30:00,165.07,165.21,164.09,164.2,19338.0,155.6542,155.7863,154.7301,154.8339,19338.0
2022-03-25 09:35:00,164.22,164.52,164.04,164.07,6990.0,154.8527,155.1356,154.683,154.7113,6990.0
2022-03-25 09:40:00,164.01,164.55,163.86,164.38,7155.0,154.6547,155.1639,154.5133,155.0036,7155.0
2022-03-25 09:45:00,164.38,165.05,164.26,164.68,5730.0,155.0036,155.6354,154.8904,155.2865,5730.0
2022-03-25 09:50:00,164.63,164.89,164.32,164.77,5737.0,155.2393,155.4845,154.947,155.3714,5737.0
2022-03-25 09:55:00,164.74,164.78,164.12,164.45,7652.0,155.3431,155.3808,154.7584,155.0696,7652.0
2022-03-25 10:00:00,164.52,165.11,164.26,165.11,9708.0,155.1356,155.692,154.8904,155.692,9708.0
2022-03-25 10:05:00,165.11,165.53,164.96,165.35,11326.0,155.692,156.088,155.5505,155.9183,11326.0
2022-03-25 10:10:00,165.31,165.51,164.7,164.8,9983.0,155.8805,156.0691,155.3053,155.3996,9983.0
2022-03-25 10:15:00,164.73,165.07,164.7,165.02,3175.0,155.3336,155.6542,155.3053,155.6071,3175.0
2022-03-25 10:20:00,164.97,165.62,164.97,165.47,5558.0,155.5599,156.1729,155.5599,156.0314,5558.0
2022-03-25 10:25:00,165.39,165.39,164.96,164.97,6827.0,155.956,155.956,155.5505,155.5599,6827.0
2022-03-25 10:30:00,164.99,165.58,164.99,165.53,8500.0,155.5788,156.1351,155.5788,156.088,8500.0
2022-03-25 10:35:00,165.6,165.92,165.59,165.67,11071.0,156.154,156.4558,156.1446,156.22,11071.0
2022-03-25 10:40:00,165.4,165.69,165.24,165.51,4248.0,155.9654,156.2389,155.8145,156.0691,4248.0
2022-03-25 10:45:00,165.56,165.71,165.44,165.5,8120.0,156.1163,156.2577,156.0031,156.0597,8120.0
2022-03-25 10:50:00,165.49,165.54,165.14,165.3,7215.0,156.0503,156.0974,155.7202,155.8711,7215.0
2022-03-25 10:55:00,165.24,165.31,165.03,165.3,5060.0,155.8145,155.8805,155.6165,155.8711,5060.0
2022-03-25 11:00:00,165.34,165.38,164.51,164.82,5269.0,155.9088,155.9466,155.1262,155.4185,5269.0
2022-03-25 11:05:00,164.8,164.89,164.02,164.03,7222.0,155.3996,155.4845,154.6641,154.6736,7222.0
2022-03-25 11:10:00,163.84,164.18,163.72,164.04,10120.0,154.4944,154.815,154.3812,154.683,10120.0
2022-03-25 11:15:00,164.06,164.35,163.63,163.7,6479.0,154.7018,154.9753,154.2964,154.3624,6479.0
2022-03-25 11:20:00,163.63,163.75,163.43,163.44,6118.0,154.2964,154.4095,154.1078,154.1172,6118.0
2022-03-25 11:25:00,163.42,163.57,162.85,163.07,11681.0,154.0984,154.2398,153.5609,153.7683,11681.0
2022-03-25 11:30:00,163.03,163.62,162.96,163.43,10616.0,153.7306,154.2869,153.6646,154.1078,10616.0
2022-03-25 11:35:00,163.52,163.58,163.38,163.42,6607.0,154.1927,154.2492,154.0606,154.0984,6607.0
2022-03-25 11:40:00,163.41,163.78,163.35,163.76,7149.0,154.0889,154.4378,154.0323,154.419,7149.0
2022-03-25 11:45:00,163.82,163.82,163.44,163.44,7996.0,154.4755,154.4755,154.1172,154.1172,7996.0
2022-03-25 11:50:00,163.44,163.83,163.44,163.62,6532.0,154.1172,154.485,154.1172,154.2869,6532.0
2022-03-25 11:55:00,163.58,163.66,163.41,163.66,5923.0,154.2492,154.3247,154.0889,154.3247,5923.0
2022-03-25 12:00:00,163.66,163.76,163.33,163.4,6031.0,154.3247,154.419,154.0135,154.0795,6031.0
2022-03-25 12:05:00,163.55,163.91,163.54,163.82,4867.0,154.2209,154.5604,154.2115,154.4755,4867.0
2022-03-25 12:10:00,163.84,164.13,163.81,164.1,6363.0,154.4944,154.7679,154.4661,154.7396,6363.0
2022-03-25 12:15:00,164.17,164.62,164.12,164.56,14499.0,154.8056,155.2299,154.7584,155.1733,14499.0
2022-03-25 12:20:00,164.52,164.52,164.13,164.24,3964.0,155.1356,155.1356,154.7679,154.8716,3964.0
2022-03-25 12:25:00,164.29,164.44,164.03,164.19,6085.0,154.9187,155.0602,154.6736,154.8244,6085.0
2022-03-25 12:30:00,164.22,164.33,164.06,164.28,4677.0,154.8527,154.9564,154.7018,154.9093,4677.0
2022-03-25 12:35:00,164.31,164.33,163.99,164.04,3978.0,154.9376,154.9564,154.6358,154.683,3978.0
2022-03-25 12:40:00,164.09,164.28,164.05,164.25,5907.0,154.7301,154.9093,154.6924,154.881,5907.0
2022-03-25 12:45:00,164.3,164.55,164.3,164.47,4495.0,154.9282,155.1639,154.9282,155.0885,4495.0
2022-03-25 12:50:00,164.51,164.64,164.09,164.21,2965.0,155.1262,155.2488,154.7301,154.8433,2965.0
2022-03-25 12:55:00,164.21,164.52,163.96,164.41,4616.0,154.8433,155.1356,154.6076,155.0319,4616.0
2022-03-25 13:00:00,164.43,164.54,164.15,164.5,3791.0,155.0507,155.1545,154.7867,155.1168,3791.0
2022-03-25 13:05:00,164.4,164.57,164.32,164.46,2733.0,155.0225,155.1828,154.947,155.079,2733.0
2022-03-25 13:10:00,164.34,164.39,164.16,164.25,2866.0,154.9659,155.013,154.7961,154.881,2866.0
2022-03-25 13:15:00,164.33,164.83,164.33,164.83,3885.0,154.9564,155.4279,154.9564,155.4279,3885.0
2022-03-25 13:20:00,164.83,164.88,164.37,164.41,9725.0,155.4279,155.4751,154.9942,155.0319,9725.0
2022-03-25 13:25:00,164.4,164.51,164.32,164.51,3846.0,155.0225,155.1262,154.947,155.1262,3846.0
2022-03-25 13:30:00,164.63,164.69,164.49,164.62,3475.0,155.2393,155.2959,155.1073,155.2299,3475.0
2022-03-25 13:35:00,164.65,164.79,164.53,164.63,4608.0,155.2582,155.3902,155.145,155.2393,4608.0
2022-03-25 13:40:00,164.59,164.84,164.54,164.83,2200.0,155.2016,155.4374,155.1545,155.4279,2200.0
2022-03-25 13:45:00,164.8,164.85,164.58,164.82,4941.0,155.3996,155.4468,155.1922,155.4185,4941.0
2022-03-25 13:50:00,164.95,165.02,164.85,164.9,8735.0,155.5411,155.6071,155.4468,155.4939,8735.0
2022-03-25 13:55:00,164.95,165.33,164.9,165.32,6676.0,155.5411,155.8994,155.4939,155.89,6676.0
2022-03-25 14:00:00,165.34,165.67,165.32,165.53,10640.0,155.9088,156.22,155.89,156.088,10640.0
2022-03-25 14:05:00,165.55,165.78,165.5,165.68,8929.0,156.1069,156.3237,156.0597,156.2294,8929.0
2022-03-25 14:10:00,165.75,165.75,165.54,165.56,3010.0,156.2955,156.2955,156.0974,156.1163,3010.0
2022-03-25 14:15:00,165.58,165.64,165.45,165.52,4444.0,156.1351,156.1917,156.0126,156.0786,4444.0
2022-03-25 14:20:00,165.54,165.59,165.47,165.53,4083.0,156.0974,156.1446,156.0314,156.088,4083.0
2022-03-25 14:25:00,165.49,165.68,165.37,165.48,6681.0,156.0503,156.2294,155.9371,156.0409,6681.0
2022-03-25 14:30:00,165.59,165.74,165.45,165.49,7334.0,156.1446,156.286,156.0126,156.0503,7334.0
2022-03-25 14:35:00,165.49,165.65,165.48,165.63,5297.0,156.0503,156.2012,156.0409,156.1823,5297.0
2022-03-25 14:40:00,165.62,165.62,165.38,165.61,6382.0,156.1729,156.1729,155.9466,156.1634,6382.0
2022-03-25 14:45:00,165.62,165.7,165.49,165.56,2853.0,156.1729,156.2483,156.0503,156.1163,2853.0
2022-03-25 14:50:00,165.58,165.66,165.53,165.66,9081.0,156.1351,156.2106,156.088,156.2106,9081.0
2022-03-25 14:55:00,165.63,165.66,165.34,165.38,7443.0,156.1823,156.2106,155.9088,155.9466,7443.0
2022-03-25 15:00:00,165.35,165.35,164.95,165.06,9028.0,155.9183,155.9183,155.5411,155.6448,9028.0
2022-03-25 15:05:00,165.06,165.1,164.71,164.93,9094.0,155.6448,155.6825,155.3148,155.5222,9094.0
2022-03-25 15:10:00,164.88,165.17,164.88,165.06,6147.0,155.4751,155.7485,155.4751,155.6448,6147.0
2022-03-25 15:15:00,165.12,165.12,164.69,164.8,3383.0,155.7014,155.7014,155.2959,155.3996,3383.0
2022-03-25 15:20:00,164.81,164.83,164.55,164.62,9021.0,155.4091,155.4279,155.1639,155.2299,9021.0
2022-03-25 15:25:00,164.68,164.73,164.36,164.42,7894.0,155.2865,155.3336,154.9847,155.0413,7894.0
2022-03-25 15:30:00,164.37,164.5,164.16,164.41,9915.0,154.9942,155.1168,154.7961,155.0319,9915.0
2022-03-25 15:35:00,164.37,164.71,164.29,164.39,10517.0,154.9942,155.3148,154.9187,155.013,10517.0
2022-03-25 15:40:00,164.45,164.96,164.43,164.76,11244.0,155.0696,155.5505,155.0507,155.3619,11244.0
2022-03-25 15:45:00,164.8,165.15,164.8,165.13,22478.0,155.3996,155.7297,155.3996,155.7108,22478.0
2022-03-25 15:50:00,165.14,165.66,165.14,165.58,46640.0,155.7202,156.2106,155.7202,156.1351,46640.0
2022-03-25 15:55:00,165.54,165.74,165.24,165.68,172844.0,156.0974,156.286,155.8145,156.2294,172844.0
2022-03-28 09:30:00,164.18,165.21,163.42,163.83,97435.0,154.815,155.7863,154.0984,154.485,97435.0
2022-03-28 09:35:00,163.7,164.83,163.35,164.2,14994.0,154.3624,155.4279,154.0323,154.8339,14994.0
2022-03-28 09:40:00,164.31,164.79,164.18,164.51,10469.0,154.9376,155.3902,154.815,155.1262,10469.0
2022-03-28 09:45:00,164.52,164.59,164.03,164.26,10960.0,155.1356,155.2016,154.6736,154.8904,10960.0
2022-03-28 09:50:00,164.36,164.77,164.3,164.77,9497.0,154.9847,155.3714,154.9282,155.3714,9497.0
2022-03-28 09:55:00,164.81,165.35,164.78,164.93,5499.0,155.4091,155.9183,155.3808,155.5222,5499.0
2022-03-28 10:00:00,165.01,165.06,164.02,164.31,14735.0,155.5977,155.6448,154.6641,154.9376,14735.0
2022-03-28 10:05:00,164.32,164.92,164.25,164.54,7043.0,154.947,155.5128,154.881,155.1545,7043.0
2022-03-28 10:10:00,164.6,164.83,164.31,164.72,11907.0,155.211,155.4279,154.9376,155.3242,11907.0
2022-03-28 10:15:00,164.67,164.87,164.61,164.77,10550.0,155.2771,155.4656,155.2205,155.3714,10550.0
2022-03-28 10:20:00,164.8,164.83,164.38,164.78,18751.0,155.3996,155.4279,155.0036,155.3808,18751.0
2022-03-28 10:25:00,164.76,165.13,164.64,165.13,7522.0,155.3619,155.7108,155.2488,155.7108,7522.0
2022-03-28 10:30:00,165.17,165.37,164.81,164.9,11603.0,155.7485,155.9371,155.4091,155.4939,11603.0
2022-03-28 10:35:00,165.04,165.24,164.84,165.07,7643.0,155.6259,155.8145,155.4374,155.6542,7643.0
2022-03-28 10:40:00,165.03,165.34,164.86,165.27,7581.0,155.6165,155.9088,155.4562,155.8428,7581.0
2022-03-28 10:45:00,165.28,165.75,165.28,165.68,7409.0,155.8523,156.2955,155.8523,156.2294,7409.0
2022-03-28 10:50:00,165.63,165.79,165.53,165.64,8367.0,156.1823,156.3332,156.088,156.1917,8367.0
2022-03-28 10:55:00,165.64,165.71,165.4,165.66,8552.0,156.1917,156.2577,155.9654,156.2106,8552.0
2022-03-28 11:00:00,165.76,166.11,165.06,165.24,18937.0,156.3049,156.6349,155.6448,155.8145,18937.0
2022-03-28 11:05:00,165.28,165.3,164.82,165.11,9741.0,155.8523,155.8711,155.4185,155.692,9741.0
2022-03-28 11:10:00,165.15,165.51,165.13,165.32,3832.0,155.7297,156.0691,155.7108,155.89,3832.0
2022-03-28 11:15:00,165.3,165.51,165.2,165.51,11343.0,155.8711,156.0691,155.7768,156.0691,11343.0
2022-03-28 11:20:00,165.44,165.57,165.13,165.19,5042.0,156.0031,156.1257,155.7108,155.7674,5042.0
2022-03-28 11:25:00,165.11,165.19,164.89,165.08,7411.0,155.692,155.7674,155.4845,155.6637,7411.0
2022-03-28 11:30:00,165.17,165.23,164.61,164.75,6556.0,155.7485,155.8051,155.2205,155.3525,6556.0
2022-03-28 11:35:00,164.61,164.67,164.19,164.52,12338.0,155.2205,155.2771,154.8244,155.1356,12338.0
2022-03-28 11:40:00,164.64,164.66,164.51,164.66,11917.0,155.2488,155.2676,155.1262,155.2676,11917.0
2022-03-28 11:45:00,164.6,164.6,164.18,164.18,8808.0,155.211,155.211,154.815,154.815,8808.0
2022-03-28 11:50:00,164.04,164.42,164.04,164.36,10961.0,154.683,155.0413,154.683,154.9847,10961.0
2022-03-28 11:55:00,164.33,164.48,164.27,164.42,12835.0,154.9564,155.0979,154.8999,155.0413,12835.0
2022-03-28 12:00:00,164.35,164.7,164.25,164.7,7984.0,154.9753,155.3053,154.881,155.3053,7984.0
2022-03-28 12:05:00,164.64,164.77,164.35,164.37,17659.0,155.2488,155.3714,154.9753,154.9942,17659.0
2022-03-28 12:10:00,164.41,164.43,164.1,164.26,5959.0,155.0319,155.0507,154.7396,154.8904,5959.0
2022-03-28 12:15:00,164.19,164.34,164.04,164.25,9169.0,154.8244,154.9659,154.683,154.881,9169.0
2022-03-28 12:20:00,164.29,164.58,164.29,164.32,5808.0,154.9187,155.1922,154.9187,154.947,5808.0
2022-03-28 12:25:00,164.29,164.47,163.7,163.73,6347.0,154.9187,155.0885,154.3624,154.3907,6347.0
2022-03-28 12:30:00,163.74,164.21,163.7,163.84,16276.0,154.4001,154.8433,154.3624,154.4944,16276.0
2022-03-28 12:35:00,163.92,164.26,163.92,164.26,4558.0,154.5698,154.8904,154.5698,154.8904,4558.0
2022-03-28 12:40:00,164.23,164.39,164.1,164.32,7359.0,154.8622,155.013,154.7396,154.947,7359.0
2022-03-28 12:45:00,164.24,164.27,164.06,164.26,5664.0,154.8716,154.8999,154.7018,154.8904,5664.0
2022-03-28 12:50:00,164.29,164.64,164.29,164.64,3235.0,154.9187,155.2488,154.9187,155.2488,3235.0
2022-03-28 12:55:00,164.61,164.62,164.46,164.52,3335.0,155.2205,155.2299,155.079,155.1356,3335.0
2022-03-28 13:00:00,164.48,164.65,164.48,164.5,3689.0,155.0979,155.2582,155.0979,155.1168,3689.0
2022-03-28 13:05:00,164.57,164.61,164.4,164.44,6559.0,155.1828,155.2205,155.0225,155.0602,6559.0
2022-03-28 13:10:00,164.39,164.63,164.39,164.5,5466.0,155.013,155.2393,155.013,155.1168,5466.0
2022-03-28 13:15:00,164.52,164.7,164.51,164.6,5824.0,155.1356,155.3053,155.1262,155.211,5824.0
2022-03-28 13:20:00,164.62,164.88,164.6,164.83,6919.0,155.2299,155.4751,155.211,155.4279,6919.0
2022-03-28 13:25:00,164.81,164.97,164.69,164.84,9937.0,155.4091,155.5599,155.2959,155.4374,9937.0
2022-03-28 13:30:00,164.9,165.04,164.87,164.97,4910.0,155.4939,155.6259,155.4656,155.5599,4910.0
2022-03-28 13:35:00,165.01,165.08,164.85,164.89,4188.0,155.5977,155.6637,155.4468,155.4845,4188.0
2022-03-28 13:40:00,164.9,164.96,164.78,164.78,12604.0,155.4939,155.5505,155.3808,155.3808,12604.0
2022-03-28 13:45:00,164.85,164.97,164.73,164.83,8389.0,155.4468,155.5599,155.3336,155.4279,8389.0
2022-03-28 13:50:00,164.82,164.89,164.63,164.63,4179.0,155.4185,155.4845,155.2393,155.2393,4179.0
2022-03-28 13:55:00,164.66,164.87,164.66,164.86,5142.0,155.2676,155.4656,155.2676,155.4562,5142.0
2022-03-28 14:00:00,164.84,165.04,164.81,164.94,4288.0,155.4374,155.6259,155.4091,155.5317,4288.0
2022-03-28 14:05:00,164.9,164.97,164.78,164.94,6576.0,155.4939,155.5599,155.3808,155.5317,6576.0
2022-03-28 14:10:00,164.96,165.05,164.69,164.87,7967.0,155.5505,155.6354,155.2959,155.4656,7967.0
2022-03-28 14:15:00,164.84,164.91,164.68,164.73,5145.0,155.4374,155.5034,155.2865,155.3336,5145.0
2022-03-28 14:20:00,164.74,164.96,164.67,164.96,4635.0,155.3431,155.5505,155.2771,155.5505,4635.0
2022-03-28 14:25:00,164.97,165.04,164.86,164.98,5557.0,155.5599,155.6259,155.4562,155.5694,5557.0
2022-03-28 14:30:00,165.02,165.14,164.96,165.06,6687.0,155.6071,155.7202,155.5505,155.6448,6687.0
2022-03-28 14:35:00,165.06,165.12,164.95,165.11,8677.0,155.6448,155.7014,155.5411,155.692,8677.0
2022-03-28 14:40:00,165.07,165.5,165.01,165.2,9345.0,155.6542,156.0597,155.5977,155.7768,9345.0
2022-03-28 14:45:00,165.16,165.41,165.16,165.36,5528.0,155.7391,155.9748,155.7391,155.9277,5528.0
2022-03-28 14:50:00,165.4,165.64,165.4,165.63,5751.0,155.9654,156.1917,155.9654,156.1823,5751.0
2022-03-28 14:55:00,165.6,165.94,165.6,165.94,9091.0,156.154,156.4746,156.154,156.4746,9091.0
2022-03-28 15:00:00,165.96,165.97,165.67,165.76,9306.0,156.4935,156.5029,156.22,156.3049,9306.0
2022-03-28 15:05:00,165.8,166.02,165.75,165.93,9073.0,156.3426,156.55,156.2955,156.4652,9073.0
2022-03-28 15:10:00,165.87,166.01,165.84,165.97,10438.0,156.4086,156.5406,156.3803,156.5029,10438.0
2022-03-28 15:15:00,165.99,166.24,165.91,166.11,10745.0,156.5218,156.7575,156.4463,156.6349,10745.0
2022-03-28 15:20:00,166.14,166.55,166.1,166.47,9150.0,156.6632,157.0498,156.6255,156.9744,9150.0
2022-03-28 15:25:00,166.45,166.55,166.45,166.51,10270.0,156.9555,157.0498,156.9555,157.0121,10270.0
2022-03-28 15:30:00,166.56,166.95,166.53,166.91,12952.0,157.0592,157.427,157.031,157.3893,12952.0
2022-03-28 15:35:00,166.93,166.95,166.62,166.65,20734.0,157.4081,157.427,157.1158,157.1441,20734.0
2022-03-28 15:40:00,166.65,167.0,166.64,166.95,21698.0,157.1441,157.4741,157.1347,157.427,21698.0
2022-03-28 15:45:00,166.95,167.07,166.85,167.04,25110.0,157.427,157.5402,157.3327,157.5119,25110.0
2022-03-28 15:50:00,167.01,167.27,166.6,167.22,61089.0,157.4836,157.7287,157.097,157.6816,61089.0
2022-03-28 15:55:00,167.18,167.45,166.88,167.4,190207.0,157.6439,157.8985,157.361,157.8513,190207.0
2022-03-29 09:30:00,168.79,170.89,168.76,170.8,65887.0,159.162,161.1423,159.1338,161.0574,65887.0
2022-03-29 09:35:00,170.77,171.56,170.63,170.82,28803.0,161.0291,161.774,160.8971,161.0763,28803.0
2022-03-29 09:40:00,170.83,170.93,170.5,170.66,10454.0,161.0857,161.18,160.7745,160.9254,10454.0
2022-03-29 09:45:00,170.83,171.02,169.77,169.77,20607.0,161.0857,161.2648,160.0861,160.0861,20607.0
2022-03-29 09:50:00,169.59,170.09,169.45,169.79,7768.0,159.9164,160.3879,159.7844,160.105,7768.0
2022-03-29 09:55:00,169.91,170.07,169.61,169.65,9817.0,160.2182,160.369,159.9353,159.973,9817.0
2022-03-29 10:00:00,169.7,169.97,169.22,169.26,46037.0,160.0201,160.2747,159.5675,159.6052,46037.0
2022-03-29 10:05:00,169.2,169.56,168.86,168.96,15087.0,159.5487,159.8881,159.2281,159.3223,15087.0
2022-03-29 10:10:00,169.15,169.33,168.44,168.6,26010.0,159.5015,159.6712,158.832,158.9829,26010.0
2022-03-29 10:15:00,168.66,168.72,168.24,168.29,35250.0,159.0395,159.096,158.6434,158.6906,35250.0
2022-03-29 10:20:00,168.29,168.61,168.22,168.31,23506.0,158.6906,158.9923,158.6246,158.7094,23506.0
2022-03-29 10:25:00,168.3,168.41,168.01,168.35,12737.0,158.7,158.8037,158.4265,158.7471,12737.0
2022-03-29 10:30:00,168.36,168.47,168.08,168.27,25907.0,158.7566,158.8603,158.4925,158.6717,25907.0
2022-03-29 10:35:00,168.28,168.36,167.92,168.17,11984.0,158.6811,158.7566,158.3417,158.5774,11984.0
2022-03-29 10:40:00,168.2,168.6,167.96,168.42,11201.0,158.6057,158.9829,158.3794,158.8132,11201.0
2022-03-29 10:45:00,168.5,168.82,168.34,168.55,9698.0,158.8886,159.1903,158.7377,158.9357,9698.0
2022-03-29 10:50:00,168.79,168.88,168.53,168.72,8650.0,159.162,159.2469,158.9169,159.096,8650.0
2022-03-29 10:55:00,168.66,168.98,168.52,168.71,13522.0,159.0395,159.3412,158.9074,159.0866,13522.0
2022-03-29 11:00:00,168.71,168.82,168.4,168.73,9951.0,159.0866,159.1903,158.7943,159.1055,9951.0
2022-03-29 11:05:00,168.69,168.7,168.46,168.6,10913.0,159.0677,159.0772,158.8509,158.9829,10913.0
2022-03-29 11:10:00,168.63,168.7,168.3,168.41,14389.0,159.0112,159.0772,158.7,158.8037,14389.0
2022-03-29 11:15:00,168.41,168.51,168.25,168.42,7472.0,158.8037,158.898,158.6528,158.8132,7472.0
2022-03-29 11:20:00,168.39,168.5,167.99,168.25,10154.0,158.7849,158.8886,158.4077,158.6528,10154.0
2022-03-29 11:25:00,168.3,168.57,168.17,168.3,11524.0,158.7,158.9546,158.5774,158.7,11524.0
2022-03-29 11:30:00,168.29,168.36,168.14,168.29,13863.0,158.6906,158.7566,158.5491,158.6906,13863.0
2022-03-29 11:35:00,168.33,168.4,168.16,168.34,10196.0,158.7283,158.7943,158.568,158.7377,10196.0
2022-03-29 11:40:00,168.4,168.57,168.33,168.56,60994.0,158.7943,158.9546,158.7283,158.9452,60994.0
2022-03-29 11:45:00,168.6,169.03,168.49,169.01,11035.0,158.9829,159.3884,158.8792,159.3695,11035.0
2022-03-29 11:50:00,169.04,169.22,168.85,168.91,9295.0,159.3978,159.5675,159.2186,159.2752,9295.0
2022-03-29 11:55:00,168.91,168.91,168.71,168.72,7966.0,159.2752,159.2752,159.0866,159.096,7966.0
2022-03-29 12:00:00,168.72,168.73,168.23,168.54,9009.0,159.096,159.1055,158.634,158.9263,9009.0
2022-03-29 12:05:00,168.56,168.66,168.34,168.47,14673.0,158.9452,159.0395,158.7377,158.8603,14673.0
2022-03-29 12:10:00,168.49,168.61,168.39,168.53,6485.0,158.8792,158.9923,158.7849,158.9169,6485.0
2022-03-29 12:15:00,168.56,168.7,168.54,168.64,5118.0,158.9452,159.0772,158.9263,159.0206,5118.0
2022-03-29 12:20:00,168.66,168.66,168.36,168.45,7265.0,159.0395,159.0395,158.7566,158.8414,7265.0
2022-03-29 12:25:00,168.38,168.48,168.28,168.41,11604.0,158.7754,158.8697,158.6811,158.8037,11604.0
2022-03-29 12:30:00,168.45,168.45,167.93,167.95,13013.0,158.8414,158.8414,158.3511,158.37,13013.0
2022-03-29 12:35:00,167.98,168.06,167.85,167.95,5956.0,158.3982,158.4737,158.2757,158.37,5956.0
2022-03-29 12:40:00,167.99,168.16,167.88,168.13,9127.0,158.4077,158.568,158.304,158.5397,9127.0
2022-03-29 12:45:00,168.16,168.3,168.11,168.24,7596.0,158.568,158.7,158.5208,158.6434,7596.0
2022-03-29 12:50:00,168.27,168.29,167.86,167.9,8429.0,158.6717,158.6906,158.2851,158.3228,8429.0
2022-03-29 12:55:00,167.94,167.96,167.8,167.94,4115.0,158.3605,158.3794,158.2285,158.3605,4115.0
2022-03-29 13:00:00,167.99,168.0,167.73,167.94,11097.0,158.4077,158.4171,158.1625,158.3605,11097.0
2022-03-29 13:05:00,167.89,167.93,167.8,167.83,5434.0,158.3134,158.3511,158.2285,158.2568,5434.0
2022-03-29 13:10:00,167.83,168.1,167.83,167.95,5502.0,158.2568,158.5114,158.2568,158.37,5502.0
2022-03-29 13:15:00,167.99,168.05,167.92,168.02,6840.0,158.4077,158.4643,158.3417,158.436,6840.0
2022-03-29 13:20:00,167.99,167.99,167.73,167.9,9160.0,158.4077,158.4077,158.1625,158.3228,9160.0
2022-03-29 13:25:00,167.92,168.09,167.79,167.96,17721.0,158.3417,158.502,158.2191,158.3794,17721.0
2022-03-29 13:30:00,168.01,168.23,167.88,168.17,7853.0,158.4265,158.634,158.304,158.5774,7853.0
2022-03-29 13:35:00,168.15,168.37,168.14,168.3,10656.0,158.5586,158.766,158.5491,158.7,10656.0
2022-03-29 13:40:00,168.27,168.56,168.21,168.54,8563.0,158.6717,158.9452,158.6151,158.9263,8563.0
2022-03-29 13:45:00,168.5,168.94,168.42,168.78,7586.0,158.8886,159.3035,158.8132,159.1526,7586.0
2022-03-29 13:50:00,168.81,168.84,168.72,168.75,6784.0,159.1809,159.2092,159.096,159.1243,6784.0
2022-03-29 13:55:00,168.72,168.78,168.6,168.72,7359.0,159.096,159.1526,158.9829,159.096,7359.0
2022-03-29 14:00:00,168.75,168.84,168.64,168.67,7579.0,159.1243,159.2092,159.0206,159.0489,7579.0
2022-03-29 14:05:00,168.7,168.84,168.58,168.82,8202.0,159.0772,159.2092,158.964,159.1903,8202.0
2022-03-29 14:10:00,168.85,168.9,168.77,168.89,9831.0,159.2186,159.2658,159.1432,159.2563,9831.0
2022-03-29 14:15:00,168.9,168.92,168.69,168.76,9995.0,159.2658,159.2846,159.0677,159.1338,9995.0
2022-03-29 14:20:00,168.75,168.97,168.67,168.9,7466.0,159.1243,159.3318,159.0489,159.2658,7466.0
2022-03-29 14:25:00,168.9,169.05,168.83,169.05,8764.0,159.2658,159.4072,159.1998,159.4072,8764.0
2022-03-29 14:30:00,169.02,169.18,169.01,169.13,27555.0,159.3789,159.5298,159.3695,159.4827,27555.0
2022-03-29 14:35:00,169.14,169.36,169.14,169.36,15097.0,159.4921,159.6995,159.4921,159.6995,15097.0
2022-03-29 14:40:00,169.34,169.44,169.13,169.43,53327.0,159.6807,159.775,159.4827,159.7655,53327.0
2022-03-29 14:45:00,169.51,169.77,169.43,169.61,12874.0,159.841,160.0861,159.7655,159.9353,12874.0
2022-03-29 14:50:00,169.6,169.89,169.57,169.73,7633.0,159.9258,160.1993,159.8976,160.0484,7633.0
2022-03-29 14:55:00,169.76,170.05,169.68,170.05,10066.0,160.0767,160.3502,160.0013,160.3502,10066.0
2022-03-29 15:00:00,170.09,170.22,169.86,170.19,18240.0,160.3879,160.5105,160.171,160.4822,18240.0
2022-03-29 15:05:00,170.15,170.5,170.15,170.47,17768.0,160.4445,160.7745,160.4445,160.7462,17768.0
2022-03-29 15:10:00,170.45,170.56,170.32,170.5,19122.0,160.7274,160.8311,160.6048,160.7745,19122.0
2022-03-29 15:15:00,170.53,170.72,170.5,170.67,18077.0,160.8028,160.982,160.7745,160.9348,18077.0
2022-03-29 15:20:00,170.68,170.81,170.66,170.68,14983.0,160.9442,161.0668,160.9254,160.9442,14983.0
2022-03-29 15:25:00,170.68,170.72,170.51,170.68,17013.0,160.9442,160.982,160.7839,160.9442,17013.0
2022-03-29 15:30:00,170.68,170.71,170.44,170.71,22685.0,160.9442,160.9725,160.7179,160.9725,22685.0
2022-03-29 15:35:00,170.75,170.76,170.4,170.41,22271.0,161.0102,161.0197,160.6802,160.6896,22271.0
2022-03-29 15:40:00,170.4,170.52,170.12,170.38,31468.0,160.6802,160.7934,160.4162,160.6614,31468.0
2022-03-29 15:45:00,170.37,170.47,170.22,170.27,38932.0,160.6519,160.7462,160.5105,160.5576,38932.0
2022-03-29 15:50:00,170.27,170.47,169.88,169.92,68516.0,160.5576,160.7462,160.1899,160.2276,68516.0
2022-03-29 15:55:00,169.87,170.35,169.73,170.24,182788.0,160.1804,160.6331,160.0484,160.5293,182788.0
2022-03-30 09:30:00,168.93,170.0,168.77,169.28,55673.0,159.2941,160.303,159.1432,159.6241,55673.0
2022-03-30 09:35:00,169.34,169.34,168.36,168.82,25421.0,159.6807,159.6807,158.7566,159.1903,25421.0
2022-03-30 09:40:00,168.94,169.25,168.76,169.09,9683.0,159.3035,159.5958,159.1338,159.4449,9683.0
2022-03-30 09:45:00,169.09,169.16,168.5,169.16,21659.0,159.4449,159.5109,158.8886,159.5109,21659.0
2022-03-30 09:50:00,169.18,169.36,168.71,168.8,13002.0,159.5298,159.6995,159.0866,159.1715,13002.0
2022-03-30 09:55:00,168.78,169.24,168.76,169.02,8923.0,159.1526,159.5864,159.1338,159.3789,8923.0
2022-03-30 10:00:00,169.06,169.23,168.76,169.0,10099.0,159.4166,159.5769,159.1338,159.3601,10099.0
2022-03-30 10:05:00,169.08,169.22,168.93,169.16,21590.0,159.4355,159.5675,159.2941,159.5109,21590.0
2022-03-30 10:10:00,169.27,169.6,169.21,169.49,7938.0,159.6147,159.9258,159.5581,159.8221,7938.0
2022-03-30 10:15:00,169.52,169.59,169.03,169.14,8081.0,159.8504,159.9164,159.3884,159.4921,8081.0
2022-03-30 10:20:00,169.18,169.4,169.02,169.09,21825.0,159.5298,159.7373,159.3789,159.4449,21825.0
2022-03-30 10:25:00,169.12,169.5,169.11,169.15,10878.0,159.4732,159.8315,159.4638,159.5015,10878.0
2022-03-30 10:30:00,169.23,169.23,168.82,169.09,7530.0,159.5769,159.5769,159.1903,159.4449,7530.0
2022-03-30 10:35:00,168.99,169.3,168.98,169.19,7688.0,159.3506,159.643,159.3412,159.5392,7688.0
2022-03-30 10:40:00,169.19,169.25,168.88,168.92,16521.0,159.5392,159.5958,159.2469,159.2846,16521.0
2022-03-30 10:45:00,168.91,169.22,168.86,168.98,7789.0,159.2752,159.5675,159.2281,159.3412,7789.0
2022-03-30 10:50:00,168.95,169.15,168.69,168.71,7978.0,159.3129,159.5015,159.0677,159.0866,7978.0
2022-03-30 10:55:00,168.74,168.75,168.23,168.23,4402.0,159.1149,159.1243,158.634,158.634,4402.0
2022-03-30 11:00:00,168.18,168.18,167.79,167.98,11763.0,158.5868,158.5868,158.2191,158.3982,11763.0
2022-03-30 11:05:00,168.08,168.08,167.67,167.67,11076.0,158.4925,158.4925,158.1059,158.1059,11076.0
2022-03-30 11:10:00,167.67,168.14,167.54,168.03,10060.0,158.1059,158.5491,157.9833,158.4454,10060.0
2022-03-30 11:15:00,168.05,168.17,167.9,167.9,10310.0,158.4643,158.5774,158.3228,158.3228,10310.0
2022-03-30 11:20:00,167.92,167.98,167.71,167.74,13162.0,158.3417,158.3982,158.1436,158.1719,13162.0
2022-03-30 11:25:00,167.67,167.9,167.5,167.8,8866.0,158.1059,158.3228,157.9456,158.2285,8866.0
2022-03-30 11:30:00,167.85,168.05,167.75,168.04,8233.0,158.2757,158.4643,158.1814,158.4548,8233.0
2022-03-30 11:35:00,168.08,168.3,167.89,167.99,7403.0,158.4925,158.7,158.3134,158.4077,7403.0
2022-03-30 11:40:00,168.05,168.09,167.82,167.97,9943.0,158.4643,158.502,158.2474,158.3888,9943.0
2022-03-30 11:45:00,167.93,168.23,167.82,168.13,16626.0,158.3511,158.634,158.2474,158.5397,16626.0
2022-03-30 11:50:00,168.06,168.13,167.76,167.76,8966.0,158.4737,158.5397,158.1908,158.1908,8966.0
2022-03-30 11:55:00,167.79,167.97,167.73,167.97,3966.0,158.2191,158.3888,158.1625,158.3888,3966.0
2022-03-30 12:00:00,167.95,168.06,167.72,167.87,6200.0,158.37,158.4737,158.1531,158.2945,6200.0
2022-03-30 12:05:00,167.83,167.83,167.55,167.7,4162.0,158.2568,158.2568,157.9928,158.1342,4162.0
2022-03-30 12:10:00,167.7,167.82,167.68,167.75,3163.0,158.1342,158.2474,158.1154,158.1814,3163.0
2022-03-30 12:15:00,167.75,167.96,167.66,167.95,9273.0,158.1814,158.3794,158.0965,158.37,9273.0
2022-03-30 12:20:00,168.01,168.03,167.81,167.93,3546.0,158.4265,158.4454,158.2379,158.3511,3546.0
2022-03-30 12:25:00,167.95,167.99,167.77,167.84,15365.0,158.37,158.4077,158.2002,158.2662,15365.0
2022-03-30 12:30:00,167.85,167.98,167.75,167.98,3300.0,158.2757,158.3982,158.1814,158.3982,3300.0
2022-03-30 12:35:00,168.02,168.45,168.02,168.45,4482.0,158.436,158.8414,158.436,158.8414,4482.0
2022-03-30 12:40:00,168.42,168.64,168.39,168.54,5115.0,158.8132,159.0206,158.7849,158.9263,5115.0
2022-03-30 12:45:00,168.54,168.55,168.38,168.42,5765.0,158.9263,158.9357,158.7754,158.8132,5765.0
2022-03-30 12:50:00,168.41,168.45,168.34,168.35,5069.0,158.8037,158.8414,158.7377,158.7471,5069.0
2022-03-30 12:55:00,168.37,168.45,168.33,168.43,6684.0,158.766,158.8414,158.7283,158.8226,6684.0
2022-03-30 13:00:00,168.43,168.45,168.25,168.27,10670.0,158.8226,158.8414,158.6528,158.6717,10670.0
2022-03-30 13:05:00,168.3,168.3,168.05,168.24,11087.0,158.7,158.7,158.4643,158.6434,11087.0
2022-03-30 13:10:00,168.25,168.38,168.2,168.38,7844.0,158.6528,158.7754,158.6057,158.7754,7844.0
2022-03-30 13:15:00,168.4,168.4,168.0,168.19,11006.0,158.7943,158.7943,158.4171,158.5963,11006.0
2022-03-30 13:20:00,168.12,168.25,167.98,168.14,6696.0,158.5303,158.6528,158.3982,158.5491,6696.0
2022-03-30 13:25:00,168.11,168.26,167.95,168.26,7138.0,158.5208,158.6623,158.37,158.6623,7138.0
2022-03-30 13:30:00,168.24,168.37,167.99,168.2,18061.0,158.6434,158.766,158.4077,158.6057,18061.0
2022-03-30 13:35:00,168.15,168.23,167.8,167.81,7451.0,158.5586,158.634,158.2285,158.2379,7451.0
2022-03-30 13:40:00,167.8,168.1,167.79,167.9,6364.0,158.2285,158.5114,158.2191,158.3228,6364.0
2022-03-30 13:45:00,167.84,168.06,167.82,168.06,4724.0,158.2662,158.4737,158.2474,158.4737,4724.0
2022-03-30 13:50:00,168.09,168.13,167.89,168.03,8278.0,158.502,158.5397,158.3134,158.4454,8278.0
2022-03-30 13:55:00,168.04,168.05,167.82,167.93,6354.0,158.4548,158.4643,158.2474,158.3511,6354.0
2022-03-30 14:00:00,167.9,168.0,167.83,167.85,11901.0,158.3228,158.4171,158.2568,158.2757,11901.0
2022-03-30 14:05:00,167.79,167.93,167.67,167.92,4443.0,158.2191,158.3511,158.1059,158.3417,4443.0
2022-03-30 14:10:00,167.98,167.98,167.81,167.88,5207.0,158.3982,158.3982,158.2379,158.304,5207.0
2022-03-30 14:15:00,167.84,167.84,167.52,167.58,5079.0,158.2662,158.2662,157.9645,158.0211,5079.0
2022-03-30 14:20:00,167.55,167.66,167.25,167.4,9128.0,157.9928,158.0965,157.7099,157.8513,9128.0
2022-03-30 14:25:00,167.31,167.4,167.2,167.34,9195.0,157.7665,157.8513,157.6627,157.7948,9195.0
2022-03-30 14:30:00,167.33,167.6,167.31,167.6,8276.0,157.7853,158.0399,157.7665,158.0399,8276.0
2022-03-30 14:35:00,167.63,167.8,167.56,167.59,6833.0,158.0682,158.2285,158.0022,158.0305,6833.0
2022-03-30 14:40:00,167.5,167.55,167.21,167.28,12195.0,157.9456,157.9928,157.6722,157.7382,12195.0
2022-03-30 14:45:00,167.26,167.27,167.0,167.0,16248.0,157.7193,157.7287,157.4741,157.4741,16248.0
2022-03-30 14:50:00,166.97,167.14,166.89,166.94,9013.0,157.4459,157.6062,157.3704,157.4176,9013.0
2022-03-30 14:55:00,166.91,167.09,166.63,166.79,16599.0,157.3893,157.559,157.1253,157.2761,16599.0
2022-03-30 15:00:00,166.78,166.78,166.5,166.54,14186.0,157.2667,157.2667,157.0027,157.0404,14186.0
2022-03-30 15:05:00,166.51,166.58,166.37,166.49,17101.0,157.0121,157.0781,156.8801,156.9932,17101.0
2022-03-30 15:10:00,166.49,166.63,166.33,166.56,15342.0,156.9932,157.1253,156.8424,157.0592,15342.0
2022-03-30 15:15:00,166.56,166.59,166.13,166.18,15370.0,157.0592,157.0875,156.6538,156.7009,15370.0
2022-03-30 15:20:00,166.11,166.16,165.84,165.87,14136.0,156.6349,156.6821,156.3803,156.4086,14136.0
2022-03-30 15:25:00,165.9,166.22,165.8,166.09,22822.0,156.4369,156.7386,156.3426,156.6161,22822.0
2022-03-30 15:30:00,166.09,166.47,166.01,166.23,20221.0,156.6161,156.9744,156.5406,156.7481,20221.0
2022-03-30 15:35:00,166.23,166.5,165.97,165.98,20640.0,156.7481,157.0027,156.5029,156.5123,20640.0
2022-03-30 15:40:00,165.96,166.34,165.78,166.11,25955.0,156.4935,156.8518,156.3237,156.6349,25955.0
2022-03-30 15:45:00,166.12,166.76,166.12,166.65,35770.0,156.6443,157.2478,156.6443,157.1441,35770.0
2022-03-30 15:50:00,166.61,166.62,165.87,165.89,76934.0,157.1064,157.1158,156.4086,156.4275,76934.0
2022-03-30 15:55:00,165.89,166.56,165.86,166.5,173667.0,156.4275,157.0592,156.3992,157.0027,173667.0
2022-03-31 09:30:00,166.95,167.34,166.74,166.99,48370.0,157.427,157.7948,157.229,157.4647,48370.0
2022-03-31 09:35:00,166.86,167.45,166.75,167.35,23024.0,157.3421,157.8985,157.2384,157.8042,23024.0
2022-03-31 09:40:00,167.27,167.57,166.73,166.73,17071.0,157.7287,158.0116,157.2196,157.2196,17071.0
2022-03-31 09:45:00,166.65,166.88,166.5,166.64,11989.0,157.1441,157.361,157.0027,157.1347,11989.0
2022-03-31 09:50:00,166.56,166.67,165.51,165.57,20051.0,157.0592,157.163,156.0691,156.1257,20051.0
2022-03-31 09:55:00,165.49,166.4,165.42,166.3,18035.0,156.0503,156.9084,155.9843,156.8141,18035.0
2022-03-31 10:00:00,166.28,166.28,165.69,165.91,21346.0,156.7952,156.7952,156.2389,156.4463,21346.0
2022-03-31 10:05:00,166.13,166.38,165.98,166.11,13650.0,156.6538,156.8895,156.5123,156.6349,13650.0
2022-03-31 10:10:00,166.1,166.53,166.06,166.46,9140.0,156.6255,157.031,156.5878,156.965,9140.0
2022-03-31 10:15:00,166.44,166.73,166.33,166.55,12619.0,156.9461,157.2196,156.8424,157.0498,12619.0
2022-03-31 10:20:00,166.56,166.74,166.46,166.53,9725.0,157.0592,157.229,156.965,157.031,9725.0
2022-03-31 10:25:00,166.49,166.94,166.27,166.87,6095.0,156.9932,157.4176,156.7858,157.3516,6095.0
2022-03-31 10:30:00,166.79,167.3,166.69,167.27,6387.0,157.2761,157.757,157.1818,157.7287,6387.0
2022-03-31 10:35:00,167.17,167.39,167.0,167.06,6075.0,157.6345,157.8419,157.4741,157.5307,6075.0
2022-03-31 10:40:00,167.02,167.02,166.71,166.94,9225.0,157.493,157.493,157.2007,157.4176,9225.0
2022-03-31 10:45:00,166.92,167.7,166.82,167.58,10460.0,157.3987,158.1342,157.3044,158.0211,10460.0
2022-03-31 10:50:00,167.56,167.81,167.48,167.51,7670.0,158.0022,158.2379,157.9268,157.9551,7670.0
2022-03-31 10:55:00,167.57,167.83,167.52,167.57,9267.0,158.0116,158.2568,157.9645,158.0116,9267.0
2022-03-31 11:00:00,167.43,167.56,167.25,167.49,7394.0,157.8796,158.0022,157.7099,157.9362,7394.0
2022-03-31 11:05:00,167.45,167.5,167.09,167.34,7167.0,157.8985,157.9456,157.559,157.7948,7167.0
2022-03-31 11:10:00,167.35,167.5,167.09,167.47,7561.0,157.8042,157.9456,157.559,157.9173,7561.0
2022-03-31 11:15:00,167.5,167.58,167.22,167.47,11402.0,157.9456,158.0211,157.6816,157.9173,11402.0
2022-03-31 11:20:00,167.45,167.94,167.38,167.52,27194.0,157.8985,158.3605,157.8325,157.9645,27194.0
2022-03-31 11:25:00,167.47,167.47,167.14,167.31,12889.0,157.9173,157.9173,157.6062,157.7665,12889.0
2022-03-31 11:30:00,167.36,167.44,167.19,167.19,10563.0,157.8136,157.8891,157.6533,157.6533,10563.0
2022-03-31 11:35:00,167.26,167.48,167.19,167.27,5613.0,157.7193,157.9268,157.6533,157.7287,5613.0
2022-03-31 11:40:00,167.33,167.7,167.28,167.31,7102.0,157.7853,158.1342,157.7382,157.7665,7102.0
2022-03-31 11:45:00,167.34,167.36,166.78,166.78,6179.0,157.7948,157.8136,157.2667,157.2667,6179.0
2022-03-31 11:50:00,166.77,166.77,166.6,166.68,4107.0,157.2573,157.2573,157.097,157.1724,4107.0
2022-03-31 11:55:00,166.74,167.01,166.62,167.0,7571.0,157.229,157.4836,157.1158,157.4741,7571.0
2022-03-31 12:00:00,166.97,167.09,166.75,166.85,4742.0,157.4459,157.559,157.2384,157.3327,4742.0
2022-03-31 12:05:00,166.75,166.82,166.64,166.75,7493.0,157.2384,157.3044,157.1347,157.2384,7493.0
2022-03-31 12:10:00,166.75,166.82,166.59,166.6,8010.0,157.2384,157.3044,157.0875,157.097,8010.0
2022-03-31 12:15:00,166.59,166.81,166.58,166.63,5972.0,157.0875,157.295,157.0781,157.1253,5972.0
2022-03-31 12:20:00,166.61,166.63,166.44,166.47,9268.0,157.1064,157.1253,156.9461,156.9744,9268.0
2022-03-31 12:25:00,166.45,166.55,166.38,166.52,7718.0,156.9555,157.0498,156.8895,157.0215,7718.0
2022-03-31 12:30:00,166.57,166.76,166.35,166.35,6453.0,157.0687,157.2478,156.8612,156.8612,6453.0
2022-03-31 12:35:00,166.37,166.77,166.35,166.59,18866.0,156.8801,157.2573,156.8612,157.0875,18866.0
2022-03-31 12:40:00,166.71,166.74,166.51,166.6,5965.0,157.2007,157.229,157.0121,157.097,5965.0
2022-03-31 12:45:00,166.62,166.69,166.45,166.64,5239.0,157.1158,157.1818,156.9555,157.1347,5239.0
2022-03-31 12:50:00,166.59,166.65,166.43,166.46,5205.0,157.0875,157.1441,156.9367,156.965,5205.0
2022-03-31 12:55:00,166.49,166.54,166.22,166.3,5543.0,156.9932,157.0404,156.7386,156.8141,5543.0
2022-03-31 13:00:00,166.33,166.64,166.33,166.57,3979.0,156.8424,157.1347,156.8424,157.0687,3979.0
2022-03-31 13:05:00,166.63,166.65,166.4,166.46,5601.0,157.1253,157.1441,156.9084,156.965,5601.0
2022-03-31 13:10:00,166.41,166.5,166.37,166.42,7483.0,156.9178,157.0027,156.8801,156.9272,7483.0
2022-03-31 13:15:00,166.44,166.6,166.28,166.56,4836.0,156.9461,157.097,156.7952,157.0592,4836.0
2022-03-31 13:20:00,166.53,166.54,166.35,166.46,12479.0,157.031,157.0404,156.8612,156.965,12479.0
2022-03-31 13:25:00,166.45,166.66,166.41,166.66,8042.0,156.9555,157.1535,156.9178,157.1535,8042.0
2022-03-31 13:30:00,166.62,166.72,166.47,166.57,6937.0,157.1158,157.2101,156.9744,157.0687,6937.0
2022-03-31 13:35:00,166.55,166.57,166.3,166.34,6131.0,157.0498,157.0687,156.8141,156.8518,6131.0
2022-03-31 13:40:00,166.38,166.63,166.36,166.55,9428.0,156.8895,157.1253,156.8707,157.0498,9428.0
2022-03-31 13:45:00,166.6,166.99,166.6,166.72,49625.0,157.097,157.4647,157.097,157.2101,49625.0
2022-03-31 13:50:00,166.78,167.01,166.69,166.78,10623.0,157.2667,157.4836,157.1818,157.2667,10623.0
2022-03-31 13:55:00,166.73,166.84,166.67,166.69,8272.0,157.2196,157.3233,157.163,157.1818,8272.0
2022-03-31 14:00:00,166.7,166.71,166.47,166.52,12095.0,157.1913,157.2007,156.9744,157.0215,12095.0
2022-03-31 14:05:00,166.52,166.55,166.3,166.4,53301.0,157.0215,157.0498,156.8141,156.9084,53301.0
2022-03-31 14:10:00,166.37,166.54,166.29,166.42,9985.0,156.8801,157.0404,156.8046,156.9272,9985.0
2022-03-31 14:15:00,166.39,166.53,166.31,166.37,12785.0,156.8989,157.031,156.8235,156.8801,12785.0
2022-03-31 14:20:00,166.35,166.57,166.33,166.51,34800.0,156.8612,157.0687,156.8424,157.0121,34800.0
2022-03-31 14:25:00,166.51,166.69,166.43,166.65,5687.0,157.0121,157.1818,156.9367,157.1441,5687.0
2022-03-31 14:30:00,166.65,166.7,166.54,166.64,5493.0,157.1441,157.1913,157.0404,157.1347,5493.0
2022-03-31 14:35:00,166.62,166.96,166.53,166.81,6917.0,157.1158,157.4364,157.031,157.295,6917.0
2022-03-31 14:40:00,166.88,166.99,166.67,166.82,4977.0,157.361,157.4647,157.163,157.3044,4977.0
2022-03-31 14:45:00,166.83,166.87,166.61,166.75,6144.0,157.3138,157.3516,157.1064,157.2384,6144.0
2022-03-31 14:50:00,166.78,166.93,166.77,166.88,3486.0,157.2667,157.4081,157.2573,157.361,3486.0
2022-03-31 14:55:00,166.85,167.22,166.81,167.21,47621.0,157.3327,157.6816,157.295,157.6722,47621.0
2022-03-31 15:00:00,167.23,167.75,167.22,167.56,11432.0,157.691,158.1814,157.6816,158.0022,11432.0
2022-03-31 15:05:00,167.53,167.67,167.4,167.65,11326.0,157.9739,158.1059,157.8513,158.0871,11326.0
2022-03-31 15:10:00,167.61,167.62,167.31,167.41,8902.0,158.0494,158.0588,157.7665,157.8608,8902.0
2022-03-31 15:15:00,167.41,167.41,167.12,167.13,9011.0,157.8608,157.8608,157.5873,157.5967,9011.0
2022-03-31 15:20:00,167.1,167.11,166.79,166.83,7570.0,157.5684,157.5779,157.2761,157.3138,7570.0
2022-03-31 15:25:00,166.83,166.99,166.75,166.91,10715.0,157.3138,157.4647,157.2384,157.3893,10715.0
2022-03-31 15:30:00,166.89,166.95,166.57,166.67,24648.0,157.3704,157.427,157.0687,157.163,24648.0
2022-03-31 15:35:00,166.64,166.85,166.5,166.65,50755.0,157.1347,157.3327,157.0027,157.1441,50755.0
2022-03-31 15:40:00,166.63,166.63,166.33,166.38,30067.0,157.1253,157.1253,156.8424,156.8895,30067.0
2022-03-31 15:45:00,166.44,166.81,166.43,166.6,30139.0,156.9461,157.295,156.9367,157.097,30139.0
2022-03-31 15:50:00,166.55,166.66,165.68,165.89,133320.0,157.0498,157.1535,156.2294,156.4275,133320.0
2022-03-31 15:55:00,165.91,166.09,165.08,165.16,312673.0,156.4463,156.6161,155.6637,155.7391,312673.0
2022-04-01 09:30:00,166.5,166.8,166.04,166.19,61801.0,157.0027,157.2856,156.5689,156.7104,61801.0
2022-04-01 09:35:00,166.25,167.06,166.24,166.44,24739.0,156.7669,157.5307,156.7575,156.9461,24739.0
2022-04-01 09:40:00,166.43,167.05,166.06,166.77,30329.0,156.9367,157.5213,156.5878,157.2573,30329.0
2022-04-01 09:45:00,166.72,167.11,166.5,166.93,17851.0,157.2101,157.5779,157.0027,157.4081,17851.0
2022-04-01 09:50:00,166.89,167.14,166.63,166.77,11739.0,157.3704,157.6062,157.1253,157.2573,11739.0
2022-04-01 09:55:00,166.77,166.79,166.09,166.58,20080.0,157.2573,157.2761,156.6161,157.0781,20080.0
2022-04-01 10:00:00,166.53,166.53,165.62,165.86,24545.0,157.031,157.031,156.1729,156.3992,24545.0
2022-04-01 10:05:00,165.95,166.0,165.37,165.56,20375.0,156.484,156.5312,155.9371,156.1163,20375.0
2022-04-01 10:10:00,165.55,165.94,165.46,165.51,12353.0,156.1069,156.4746,156.022,156.0691,12353.0
2022-04-01 10:15:00,165.58,165.62,164.86,164.86,11301.0,156.1351,156.1729,155.4562,155.4562,11301.0
2022-04-01 10:20:00,164.86,164.9,164.36,164.39,20278.0,155.4562,155.4939,154.9847,155.013,20278.0
2022-04-01 10:25:00,164.43,164.76,164.39,164.68,18105.0,155.0507,155.3619,155.013,155.2865,18105.0
2022-04-01 10:30:00,164.69,164.84,164.52,164.8,12149.0,155.2959,155.4374,155.1356,155.3996,12149.0
2022-04-01 10:35:00,164.86,165.11,164.61,164.71,16224.0,155.4562,155.692,155.2205,155.3148,16224.0
2022-04-01 10:40:00,164.69,164.83,164.33,164.61,14894.0,155.2959,155.4279,154.9564,155.2205,14894.0
2022-04-01 10:45:00,164.61,164.74,164.33,164.5,11381.0,155.2205,155.3431,154.9564,155.1168,11381.0
2022-04-01 10:50:00,164.49,164.82,164.42,164.71,16781.0,155.1073,155.4185,155.0413,155.3148,16781.0
2022-04-01 10:55:00,164.71,164.83,164.58,164.78,13497.0,155.3148,155.4279,155.1922,155.3808,13497.0
2022-04-01 11:00:00,164.83,164.92,164.59,164.72,13106.0,155.4279,155.5128,155.2016,155.3242,13106.0
2022-04-01 11:05:00,164.78,165.05,164.46,165.02,12241.0,155.3808,155.6354,155.079,155.6071,12241.0
2022-04-01 11:10:00,164.94,164.95,164.53,164.64,12009.0,155.5317,155.5411,155.145,155.2488,12009.0
2022-04-01 11:15:00,164.64,164.64,164.4,164.49,11823.0,155.2488,155.2488,155.0225,155.1073,11823.0
2022-04-01 11:20:00,164.49,164.66,164.21,164.34,14387.0,155.1073,155.2676,154.8433,154.9659,14387.0
2022-04-01 11:25:00,164.31,164.33,164.12,164.17,11822.0,154.9376,154.9564,154.7584,154.8056,11822.0
2022-04-01 11:30:00,164.26,164.35,164.02,164.12,14454.0,154.8904,154.9753,154.6641,154.7584,14454.0
2022-04-01 11:35:00,164.15,164.15,163.73,163.84,11589.0,154.7867,154.7867,154.3907,154.4944,11589.0
2022-04-01 11:40:00,163.83,163.88,163.66,163.75,11976.0,154.485,154.5321,154.3247,154.4095,11976.0
2022-04-01 11:45:00,163.7,164.05,163.57,163.93,9598.0,154.3624,154.6924,154.2398,154.5793,9598.0
2022-04-01 11:50:00,163.89,164.24,163.85,164.09,10449.0,154.5415,154.8716,154.5038,154.7301,10449.0
2022-04-01 11:55:00,164.09,164.09,163.51,163.6,7926.0,154.7301,154.7301,154.1832,154.2681,7926.0
2022-04-01 12:00:00,163.6,163.65,163.24,163.24,10014.0,154.2681,154.3152,153.9286,153.9286,10014.0
2022-04-01 12:05:00,163.23,163.5,163.17,163.46,7909.0,153.9192,154.1738,153.8626,154.1361,7909.0
2022-04-01 12:10:00,163.45,163.47,163.21,163.47,9134.0,154.1266,154.1455,153.9003,154.1455,9134.0
2022-04-01 12:15:00,163.47,163.61,163.34,163.51,12266.0,154.1455,154.2775,154.0229,154.1832,12266.0
2022-04-01 12:20:00,163.46,163.64,163.36,163.64,12575.0,154.1361,154.3058,154.0418,154.3058,12575.0
2022-04-01 12:25:00,163.66,163.84,163.56,163.8,9639.0,154.3247,154.4944,154.2304,154.4567,9639.0
2022-04-01 12:30:00,163.79,163.79,163.3,163.43,6810.0,154.4473,154.4473,153.9852,154.1078,6810.0
2022-04-01 12:35:00,163.39,163.62,163.25,163.61,8020.0,154.0701,154.2869,153.9381,154.2775,8020.0
2022-04-01 12:40:00,163.56,163.66,163.42,163.56,11915.0,154.2304,154.3247,154.0984,154.2304,11915.0
2022-04-01 12:45:00,163.58,163.65,163.4,163.64,9212.0,154.2492,154.3152,154.0795,154.3058,9212.0
2022-04-01 12:50:00,163.61,163.72,163.48,163.68,10638.0,154.2775,154.3812,154.1549,154.3435,10638.0
2022-04-01 12:55:00,163.7,163.75,163.32,163.35,10542.0,154.3624,154.4095,154.0041,154.0323,10542.0
2022-04-01 13:00:00,163.35,163.51,163.12,163.16,7740.0,154.0323,154.1832,153.8155,153.8532,7740.0
2022-04-01 13:05:00,163.21,163.41,163.12,163.13,11181.0,153.9003,154.0889,153.8155,153.8249,11181.0
2022-04-01 13:10:00,163.14,163.14,162.88,162.99,7631.0,153.8343,153.8343,153.5892,153.6929,7631.0
2022-04-01 13:15:00,163.03,163.1,162.85,163.1,7355.0,153.7306,153.7966,153.5609,153.7966,7355.0
2022-04-01 13:20:00,163.09,163.48,162.98,163.43,10125.0,153.7872,154.1549,153.6835,154.1078,10125.0
2022-04-01 13:25:00,163.42,163.62,163.35,163.45,8374.0,154.0984,154.2869,154.0323,154.1266,8374.0
2022-04-01 13:30:00,163.4,163.68,163.26,163.3,8019.0,154.0795,154.3435,153.9475,153.9852,8019.0
2022-04-01 13:35:00,163.3,163.86,163.29,163.8,11181.0,153.9852,154.5133,153.9758,154.4567,11181.0
2022-04-01 13:40:00,163.81,163.91,163.6,163.64,11440.0,154.4661,154.5604,154.2681,154.3058,11440.0
2022-04-01 13:45:00,163.62,163.7,163.53,163.6,10948.0,154.2869,154.3624,154.2021,154.2681,10948.0
2022-04-01 13:50:00,163.58,163.64,163.41,163.45,13081.0,154.2492,154.3058,154.0889,154.1266,13081.0
2022-04-01 13:55:00,163.43,163.63,163.42,163.42,17210.0,154.1078,154.2964,154.0984,154.0984,17210.0
2022-04-01 14:00:00,163.42,163.9,163.36,163.88,9793.0,154.0984,154.551,154.0418,154.5321,9793.0
2022-04-01 14:05:00,163.92,164.13,163.84,163.94,12115.0,154.5698,154.7679,154.4944,154.5887,12115.0
2022-04-01 14:10:00,163.9,164.15,163.83,164.15,8682.0,154.551,154.7867,154.485,154.7867,8682.0
2022-04-01 14:15:00,164.18,164.4,164.05,164.09,10488.0,154.815,155.0225,154.6924,154.7301,10488.0
2022-04-01 14:20:00,164.09,164.34,164.08,164.08,8530.0,154.7301,154.9659,154.7207,154.7207,8530.0
2022-04-01 14:25:00,164.13,164.56,164.1,164.54,10313.0,154.7679,155.1733,154.7396,155.1545,10313.0
2022-04-01 14:30:00,164.63,164.89,164.56,164.88,12776.0,155.2393,155.4845,155.1733,155.4751,12776.0
2022-04-01 14:35:00,164.91,164.91,164.53,164.6,7822.0,155.5034,155.5034,155.145,155.211,7822.0
2022-04-01 14:40:00,164.62,164.81,164.55,164.55,7241.0,155.2299,155.4091,155.1639,155.1639,7241.0
2022-04-01 14:45:00,164.6,164.7,164.42,164.49,7820.0,155.211,155.3053,155.0413,155.1073,7820.0
2022-04-01 14:50:00,164.48,164.55,164.35,164.44,11000.0,155.0979,155.1639,154.9753,155.0602,11000.0
2022-04-01 14:55:00,164.49,164.64,164.36,164.48,8719.0,155.1073,155.2488,154.9847,155.0979,8719.0
2022-04-01 15:00:00,164.46,164.95,164.41,164.86,12670.0,155.079,155.5411,155.0319,155.4562,12670.0
2022-04-01 15:05:00,164.83,165.16,164.78,164.83,12498.0,155.4279,155.7391,155.3808,155.4279,12498.0
2022-04-01 15:10:00,164.84,164.92,164.6,164.77,12516.0,155.4374,155.5128,155.211,155.3714,12516.0
2022-04-01 15:15:00,164.74,164.82,164.37,164.37,18255.0,155.3431,155.4185,154.9942,154.9942,18255.0
2022-04-01 15:20:00,164.35,164.43,164.11,164.11,15939.0,154.9753,155.0507,154.749,154.749,15939.0
2022-04-01 15:25:00,164.09,164.18,163.98,164.16,19067.0,154.7301,154.815,154.6264,154.7961,19067.0
2022-04-01 15:30:00,164.16,164.35,163.92,164.28,35699.0,154.7961,154.9753,154.5698,154.9093,35699.0
2022-04-01 15:35:00,164.29,164.38,164.05,164.31,17866.0,154.9187,155.0036,154.6924,154.9376,17866.0
2022-04-01 15:40:00,164.26,164.51,164.23,164.39,27546.0,154.8904,155.1262,154.8622,155.013,27546.0
2022-04-01 15:45:00,164.38,164.63,164.25,164.62,33330.0,155.0036,155.2393,154.881,155.2299,33330.0
2022-04-01 15:50:00,164.62,165.15,164.45,165.15,70217.0,155.2299,155.7297,155.0696,155.7297,70217.0
2022-04-01 15:55:00,165.22,165.49,165.1,165.43,149868.0,155.7957,156.0503,155.6825,155.9937,149868.0
2022-04-04 09:30:00,165.54,165.95,164.58,165.03,47308.0,156.0974,156.484,155.1922,155.6165,47308.0
2022-04-04 09:35:00,164.92,165.08,163.94,163.96,27106.0,155.5128,155.6637,154.5887,154.6076,27106.0
2022-04-04 09:40:00,164.0,164.33,163.36,163.68,33053.0,154.6453,154.9564,154.0418,154.3435,33053.0
2022-04-04 09:45:00,163.65,164.03,163.23,163.75,39480.0,154.3152,154.6736,153.9192,154.4095,39480.0
2022-04-04 09:50:00,163.82,164.43,163.82,164.43,21028.0,154.4755,155.0507,154.4755,155.0507,21028.0
2022-04-04 09:55:00,164.43,165.31,164.43,165.01,19682.0,155.0507,155.8805,155.0507,155.5977,19682.0
2022-04-04 10:00:00,164.94,164.96,164.14,164.14,19507.0,155.5317,155.5505,154.7773,154.7773,19507.0
2022-04-04 10:05:00,164.12,164.15,163.53,164.02,49741.0,154.7584,154.7867,154.2021,154.6641,49741.0
2022-04-04 10:10:00,164.11,164.42,163.58,163.73,33289.0,154.749,155.0413,154.2492,154.3907,33289.0
2022-04-04 10:15:00,163.71,163.71,163.33,163.55,15078.0,154.3718,154.3718,154.0135,154.2209,15078.0
2022-04-04 10:20:00,163.55,163.7,163.33,163.56,17405.0,154.2209,154.3624,154.0135,154.2304,17405.0
2022-04-04 10:25:00,163.59,163.7,163.08,163.17,23024.0,154.2587,154.3624,153.7777,153.8626,23024.0
2022-04-04 10:30:00,163.17,163.19,162.71,162.71,28373.0,153.8626,153.8815,153.4289,153.4289,28373.0
2022-04-04 10:35:00,162.72,162.98,162.6,162.76,30200.0,153.4383,153.6835,153.3251,153.476,30200.0
2022-04-04 10:40:00,162.82,162.83,162.33,162.4,31022.0,153.5326,153.542,153.0705,153.1365,31022.0
2022-04-04 10:45:00,162.35,162.44,162.14,162.22,24994.0,153.0894,153.1743,152.8914,152.9668,24994.0
2022-04-04 10:50:00,162.22,162.42,161.97,161.97,24399.0,152.9668,153.1554,152.7311,152.7311,24399.0
2022-04-04 10:55:00,161.98,162.2,161.87,162.06,24063.0,152.7405,152.9479,152.6368,152.8159,24063.0
2022-04-04 11:00:00,162.04,162.67,162.02,162.66,26800.0,152.7971,153.3911,152.7782,153.3817,26800.0
2022-04-04 11:05:00,162.65,162.98,162.58,162.89,15489.0,153.3723,153.6835,153.3063,153.5986,15489.0
2022-04-04 11:10:00,162.85,163.04,162.54,162.8,27379.0,153.5609,153.74,153.2686,153.5137,27379.0
2022-04-04 11:15:00,162.8,162.8,162.53,162.74,12183.0,153.5137,153.5137,153.2591,153.4571,12183.0
2022-04-04 11:20:00,162.58,162.65,162.34,162.41,13529.0,153.3063,153.3723,153.08,153.146,13529.0
2022-04-04 11:25:00,162.44,162.55,162.3,162.5,16478.0,153.1743,153.278,153.0422,153.2308,16478.0
2022-04-04 11:30:00,162.53,163.09,162.52,163.05,61102.0,153.2591,153.7872,153.2497,153.7495,61102.0
2022-04-04 11:35:00,163.08,163.13,162.75,163.0,22463.0,153.7777,153.8249,153.4666,153.7023,22463.0
2022-04-04 11:40:00,163.0,163.06,162.88,163.02,12739.0,153.7023,153.7589,153.5892,153.7212,12739.0
2022-04-04 11:45:00,163.03,163.21,162.91,163.01,17446.0,153.7306,153.9003,153.6174,153.7117,17446.0
2022-04-04 11:50:00,163.0,163.07,162.77,162.89,9555.0,153.7023,153.7683,153.4854,153.5986,9555.0
2022-04-04 11:55:00,162.86,162.88,162.28,162.28,15323.0,153.5703,153.5892,153.0234,153.0234,15323.0
2022-04-04 12:00:00,162.29,162.47,162.21,162.21,14332.0,153.0328,153.2025,152.9574,152.9574,14332.0
2022-04-04 12:05:00,162.23,162.23,161.86,161.95,15817.0,152.9762,152.9762,152.6273,152.7122,15817.0
2022-04-04 12:10:00,161.98,162.14,161.96,162.0,21705.0,152.7405,152.8914,152.7216,152.7594,21705.0
2022-04-04 12:15:00,162.02,162.19,162.0,162.14,17535.0,152.7782,152.9385,152.7594,152.8914,17535.0
2022-04-04 12:20:00,162.2,162.33,162.13,162.13,27815.0,152.9479,153.0705,152.8819,152.8819,27815.0
2022-04-04 12:25:00,162.16,162.23,162.0,162.0,29029.0,152.9102,152.9762,152.7594,152.7594,29029.0
2022-04-04 12:30:00,162.0,162.23,162.0,162.13,21770.0,152.7594,152.9762,152.7594,152.8819,21770.0
2022-04-04 12:35:00,162.12,162.28,161.89,161.96,25214.0,152.8725,153.0234,152.6556,152.7216,25214.0
2022-04-04 12:40:00,161.97,162.03,161.81,161.94,12692.0,152.7311,152.7876,152.5802,152.7028,12692.0
2022-04-04 12:45:00,161.94,162.11,161.85,162.11,8037.0,152.7028,152.8631,152.6179,152.8631,8037.0
2022-04-04 12:50:00,162.12,162.14,161.97,162.05,6882.0,152.8725,152.8914,152.7311,152.8065,6882.0
2022-04-04 12:55:00,162.03,162.13,161.9,161.97,16144.0,152.7876,152.8819,152.6651,152.7311,16144.0
2022-04-04 13:00:00,161.97,161.98,161.79,161.92,6950.0,152.7311,152.7405,152.5613,152.6839,6950.0
2022-04-04 13:05:00,161.89,162.1,161.88,162.02,7880.0,152.6556,152.8537,152.6462,152.7782,7880.0
2022-04-04 13:10:00,162.0,162.0,161.75,161.85,8863.0,152.7594,152.7594,152.5236,152.6179,8863.0
2022-04-04 13:15:00,161.8,161.95,161.72,161.84,16046.0,152.5708,152.7122,152.4953,152.6085,16046.0
2022-04-04 13:20:00,161.86,162.02,161.84,161.96,9420.0,152.6273,152.7782,152.6085,152.7216,9420.0
2022-04-04 13:25:00,161.96,162.06,161.88,162.0,6992.0,152.7216,152.8159,152.6462,152.7594,6992.0
2022-04-04 13:30:00,161.98,162.26,161.93,162.26,9755.0,152.7405,153.0045,152.6933,153.0045,9755.0
2022-04-04 13:35:00,162.26,162.34,162.14,162.32,6625.0,153.0045,153.08,152.8914,153.0611,6625.0
2022-04-04 13:40:00,162.3,162.73,162.29,162.73,44090.0,153.0422,153.4477,153.0328,153.4477,44090.0
2022-04-04 13:45:00,162.74,162.78,162.59,162.6,7913.0,153.4571,153.4949,153.3157,153.3251,7913.0
2022-04-04 13:50:00,162.61,162.94,162.61,162.93,16177.0,153.3346,153.6457,153.3346,153.6363,16177.0
2022-04-04 13:55:00,162.92,163.31,162.91,163.3,25113.0,153.6269,153.9946,153.6174,153.9852,25113.0
2022-04-04 14:00:00,163.27,163.29,162.98,163.08,12657.0,153.9569,153.9758,153.6835,153.7777,12657.0
2022-04-04 14:05:00,163.05,163.08,162.39,162.49,20188.0,153.7495,153.7777,153.1271,153.2214,20188.0
2022-04-04 14:10:00,162.49,162.67,162.46,162.63,11663.0,153.2214,153.3911,153.1931,153.3534,11663.0
2022-04-04 14:15:00,162.61,162.74,162.59,162.64,8370.0,153.3346,153.4571,153.3157,153.3628,8370.0
2022-04-04 14:20:00,162.61,162.77,162.58,162.74,8512.0,153.3346,153.4854,153.3063,153.4571,8512.0
2022-04-04 14:25:00,162.76,162.99,162.73,162.93,9236.0,153.476,153.6929,153.4477,153.6363,9236.0
2022-04-04 14:30:00,162.98,163.27,162.86,163.27,10719.0,153.6835,153.9569,153.5703,153.9569,10719.0
2022-04-04 14:35:00,163.31,163.41,163.25,163.41,10787.0,153.9946,154.0889,153.9381,154.0889,10787.0
2022-04-04 14:40:00,163.41,163.47,163.33,163.46,13826.0,154.0889,154.1455,154.0135,154.1361,13826.0
2022-04-04 14:45:00,163.46,163.57,163.45,163.47,10518.0,154.1361,154.2398,154.1266,154.1455,10518.0
2022-04-04 14:50:00,163.5,163.71,163.43,163.64,19613.0,154.1738,154.3718,154.1078,154.3058,19613.0
2022-04-04 14:55:00,163.6,163.69,163.42,163.56,22436.0,154.2681,154.353,154.0984,154.2304,22436.0
2022-04-04 15:00:00,163.58,163.65,163.38,163.65,14711.0,154.2492,154.3152,154.0606,154.3152,14711.0
2022-04-04 15:05:00,163.67,163.91,163.6,163.9,31456.0,154.3341,154.5604,154.2681,154.551,31456.0
2022-04-04 15:10:00,163.92,164.06,163.8,163.94,26965.0,154.5698,154.7018,154.4567,154.5887,26965.0
2022-04-04 15:15:00,163.94,164.16,163.92,164.14,22225.0,154.5887,154.7961,154.5698,154.7773,22225.0
2022-04-04 15:20:00,164.18,164.57,164.18,164.54,23920.0,154.815,155.1828,154.815,155.1545,23920.0
2022-04-04 15:25:00,164.55,164.61,164.35,164.47,24977.0,155.1639,155.2205,154.9753,155.0885,24977.0
2022-04-04 15:30:00,164.45,164.57,164.4,164.5,34795.0,155.0696,155.1828,155.0225,155.1168,34795.0
2022-04-04 15:35:00,164.49,164.65,164.42,164.65,50515.0,155.1073,155.2582,155.0413,155.2582,50515.0
2022-04-04 15:40:00,164.67,164.83,164.21,164.23,80006.0,155.2771,155.4279,154.8433,154.8622,80006.0
2022-04-04 15:45:00,164.22,164.39,164.11,164.11,28828.0,154.8527,155.013,154.749,154.749,28828.0
2022-04-04 15:50:00,164.12,164.71,164.12,164.51,41326.0,154.7584,155.3148,154.7584,155.1262,41326.0
2022-04-04 15:55:00,164.46,164.59,164.25,164.54,113793.0,155.079,155.2016,154.881,155.1545,113793.0
2022-04-05 09:30:00,162.51,163.52,162.29,162.46,74870.0,153.2403,154.1927,153.0328,153.1931,74870.0
2022-04-05 09:35:00,162.47,162.8,160.72,160.73,29431.0,153.2025,153.5137,151.5524,151.5618,29431.0
2022-04-05 09:40:00,160.78,160.81,159.41,159.41,52864.0,151.6089,151.6372,150.3171,150.3171,52864.0
2022-04-05 09:45:00,159.46,159.76,159.15,159.48,53978.0,150.3642,150.6471,150.0719,150.3831,53978.0
2022-04-05 09:50:00,159.6,159.62,158.06,158.25,58114.0,150.4963,150.5151,149.0441,149.2233,58114.0
2022-04-05 09:55:00,158.3,158.58,158.07,158.37,24890.0,149.2704,149.5344,149.0535,149.3364,24890.0
2022-04-05 10:00:00,158.36,158.71,158.06,158.23,49556.0,149.327,149.657,149.0441,149.2044,49556.0
2022-04-05 10:05:00,158.26,158.26,156.83,156.99,41239.0,149.2327,149.2327,147.8843,148.0351,41239.0
2022-04-05 10:10:00,156.92,157.19,156.71,156.83,37629.0,147.9691,148.2237,147.7711,147.8843,37629.0
2022-04-05 10:15:00,156.83,157.04,156.08,156.12,44451.0,147.8843,148.0823,147.177,147.2148,44451.0
2022-04-05 10:20:00,156.16,157.1,155.98,156.9,53974.0,147.2525,148.1389,147.0827,147.9503,53974.0
2022-04-05 10:25:00,156.92,157.3,156.57,156.79,22490.0,147.9691,148.3274,147.6391,147.8465,22490.0
2022-04-05 10:30:00,156.8,156.89,156.54,156.77,19313.0,147.856,147.9408,147.6108,147.8277,19313.0
2022-04-05 10:35:00,156.74,156.92,156.25,156.31,19745.0,147.7994,147.9691,147.3373,147.3939,19745.0
2022-04-05 10:40:00,156.31,156.31,155.87,156.09,22518.0,147.3939,147.3939,146.979,147.1865,22518.0
2022-04-05 10:45:00,155.98,156.8,155.98,156.66,21424.0,147.0827,147.856,147.0827,147.724,21424.0
2022-04-05 10:50:00,156.66,156.89,156.58,156.6,15516.0,147.724,147.9408,147.6485,147.6674,15516.0
2022-04-05 10:55:00,156.54,156.85,156.46,156.73,14554.0,147.6108,147.9031,147.5354,147.79,14554.0
2022-04-05 11:00:00,156.7,157.07,156.65,157.07,23931.0,147.7617,148.1106,147.7145,148.1106,23931.0
2022-04-05 11:05:00,157.06,157.34,156.95,157.04,23454.0,148.1011,148.3652,147.9974,148.0823,23454.0
2022-04-05 11:10:00,157.07,157.35,156.77,157.28,33252.0,148.1106,148.3746,147.8277,148.3086,33252.0
2022-04-05 11:15:00,157.28,157.66,157.05,157.15,121410.0,148.3086,148.6669,148.0917,148.186,121410.0
2022-04-05 11:20:00,157.26,157.43,156.1,156.1,69917.0,148.2897,148.45,147.1959,147.1959,69917.0
2022-04-05 11:25:00,156.1,157.27,156.1,156.99,36408.0,147.1959,148.2992,147.1959,148.0351,36408.0
2022-04-05 11:30:00,156.93,157.19,156.82,157.15,28965.0,147.9786,148.2237,147.8748,148.186,28965.0
2022-04-05 11:35:00,157.1,157.12,156.72,156.9,51979.0,148.1389,148.1577,147.7805,147.9503,51979.0
2022-04-05 11:40:00,156.88,158.0,156.49,157.55,183717.0,147.9314,148.9875,147.5637,148.5632,183717.0
2022-04-05 11:45:00,157.57,157.65,156.72,157.05,97833.0,148.582,148.6575,147.7805,148.0917,97833.0
2022-04-05 11:50:00,157.07,157.73,156.5,157.13,95664.0,148.1106,148.7329,147.5731,148.1671,95664.0
2022-04-05 11:55:00,157.16,157.37,157.03,157.19,27835.0,148.1954,148.3935,148.0728,148.2237,27835.0
2022-04-05 12:00:00,157.18,159.91,157.18,158.91,196604.0,148.2143,150.7886,148.2143,149.8456,196604.0
2022-04-05 12:05:00,159.03,159.9,157.89,157.96,127535.0,149.9588,150.7791,148.8838,148.9498,127535.0
2022-04-05 12:10:00,157.88,158.05,157.26,157.9,46803.0,148.8744,149.0347,148.2897,148.8932,46803.0
2022-04-05 12:15:00,157.92,158.38,157.77,157.77,35644.0,148.9121,149.3458,148.7706,148.7706,35644.0
2022-04-05 12:20:00,157.83,158.44,157.83,158.41,34081.0,148.8272,149.4024,148.8272,149.3741,34081.0
2022-04-05 12:25:00,158.36,158.55,158.18,158.44,18784.0,149.327,149.5061,149.1573,149.4024,18784.0
2022-04-05 12:30:00,158.44,158.77,158.36,158.61,35827.0,149.4024,149.7136,149.327,149.5627,35827.0
2022-04-05 12:35:00,158.57,158.88,158.52,158.83,23164.0,149.525,149.8173,149.4779,149.7702,23164.0
2022-04-05 12:40:00,158.83,159.15,158.8,159.14,46044.0,149.7702,150.0719,149.7419,150.0625,46044.0
2022-04-05 12:45:00,159.2,159.53,159.13,159.52,20698.0,150.1191,150.4302,150.0531,150.4208,20698.0
2022-04-05 12:50:00,159.56,159.98,159.55,159.85,44343.0,150.4585,150.8546,150.4491,150.732,44343.0
2022-04-05 12:55:00,159.83,159.99,159.74,159.97,32866.0,150.7131,150.864,150.6283,150.8451,32866.0
2022-04-05 13:00:00,159.95,160.43,159.9,160.13,39431.0,150.8263,151.2789,150.7791,150.996,39431.0
2022-04-05 13:05:00,160.11,161.14,160.0,161.09,95157.0,150.9772,151.9484,150.8734,151.9013,95157.0
2022-04-05 13:10:00,161.13,161.25,160.32,160.63,49015.0,151.939,152.0521,151.1752,151.4675,49015.0
2022-04-05 13:15:00,160.64,160.95,160.55,160.89,47487.0,151.4769,151.7692,151.3921,151.7127,47487.0
2022-04-05 13:20:00,160.91,160.94,160.58,160.62,26216.0,151.7315,151.7598,151.4204,151.4581,26216.0
2022-04-05 13:25:00,160.68,160.89,160.49,160.83,20984.0,151.5146,151.7127,151.3355,151.6561,20984.0
2022-04-05 13:30:00,160.79,161.0,160.62,160.79,38294.0,151.6184,151.8164,151.4581,151.6184,38294.0
2022-04-05 13:35:00,160.77,161.1,160.75,160.97,32511.0,151.5995,151.9107,151.5807,151.7881,32511.0
2022-04-05 13:40:00,160.91,160.91,160.54,160.58,39692.0,151.7315,151.7315,151.3826,151.4204,39692.0
2022-04-05 13:45:00,160.61,160.61,160.15,160.3,38820.0,151.4486,151.4486,151.0149,151.1563,38820.0
2022-04-05 13:50:00,160.29,160.49,160.19,160.42,34667.0,151.1469,151.3355,151.0526,151.2695,34667.0
2022-04-05 13:55:00,160.37,160.85,160.3,160.8,39276.0,151.2223,151.675,151.1563,151.6278,39276.0
2022-04-05 14:00:00,160.78,160.9,160.67,160.73,21718.0,151.6089,151.7221,151.5052,151.5618,21718.0
2022-04-05 14:05:00,160.74,160.9,160.63,160.63,105429.0,151.5712,151.7221,151.4675,151.4675,105429.0
2022-04-05 14:10:00,160.64,161.23,160.6,161.21,35810.0,151.4769,152.0333,151.4392,152.0144,35810.0
2022-04-05 14:15:00,161.19,161.66,161.02,161.63,21364.0,151.9956,152.4387,151.8353,152.4105,21364.0
2022-04-05 14:20:00,161.64,161.67,161.33,161.62,38131.0,152.4199,152.4482,152.1276,152.401,38131.0
2022-04-05 14:25:00,161.6,161.69,161.3,161.32,22453.0,152.3822,152.467,152.0993,152.1181,22453.0
2022-04-05 14:30:00,161.3,161.32,161.06,161.19,27560.0,152.0993,152.1181,151.873,151.9956,27560.0
2022-04-05 14:35:00,161.22,161.44,161.03,161.03,31354.0,152.0238,152.2313,151.8447,151.8447,31354.0
2022-04-05 14:40:00,161.0,161.7,160.99,161.7,39740.0,151.8164,152.4765,151.807,152.4765,39740.0
2022-04-05 14:45:00,161.67,161.67,161.26,161.32,19036.0,152.4482,152.4482,152.0616,152.1181,19036.0
2022-04-05 14:50:00,161.35,161.6,161.26,161.44,27101.0,152.1464,152.3822,152.0616,152.2313,27101.0
2022-04-05 14:55:00,161.53,161.65,161.26,161.27,40719.0,152.3162,152.4293,152.0616,152.071,40719.0
2022-04-05 15:00:00,161.31,161.38,161.02,161.03,25195.0,152.1087,152.1747,151.8353,151.8447,25195.0
2022-04-05 15:05:00,161.05,161.16,160.92,160.94,43894.0,151.8635,151.9673,151.741,151.7598,43894.0
2022-04-05 15:10:00,160.96,160.97,160.56,160.62,32005.0,151.7787,151.7881,151.4015,151.4581,32005.0
2022-04-05 15:15:00,160.63,160.73,160.52,160.53,34918.0,151.4675,151.5618,151.3638,151.3732,34918.0
2022-04-05 15:20:00,160.55,160.86,160.36,160.86,35909.0,151.3921,151.6844,151.2129,151.6844,35909.0
2022-04-05 15:25:00,160.82,160.82,160.25,160.31,25297.0,151.6467,151.6467,151.1092,151.1658,25297.0
2022-04-05 15:30:00,160.28,160.28,159.87,159.96,50997.0,151.1375,151.1375,150.7509,150.8357,50997.0
2022-04-05 15:35:00,159.96,159.99,159.76,159.91,36842.0,150.8357,150.864,150.6471,150.7886,36842.0
2022-04-05 15:40:00,159.92,160.23,159.85,160.01,41475.0,150.798,151.0903,150.732,150.8829,41475.0
2022-04-05 15:45:00,160.03,160.15,159.95,159.99,66570.0,150.9017,151.0149,150.8263,150.864,66570.0
2022-04-05 15:50:00,159.95,160.42,159.77,159.97,109348.0,150.8263,151.2695,150.6566,150.8451,109348.0
2022-04-05 15:55:00,159.97,160.3,159.77,159.98,228035.0,150.8451,151.1563,150.6566,150.8546,228035.0
2022-04-06 09:30:00,157.42,158.83,157.27,158.28,87384.0,148.4406,149.7702,148.2992,149.2515,87384.0
2022-04-06 09:35:00,158.16,159.82,158.16,159.7,41699.0,149.1384,150.7037,149.1384,150.5905,41699.0
2022-04-06 09:40:00,159.69,161.09,159.51,160.56,46636.0,150.5811,151.9013,150.4114,151.4015,46636.0
2022-04-06 09:45:00,160.55,161.05,160.41,160.67,64655.0,151.3921,151.8635,151.26,151.5052,64655.0
2022-04-06 09:50:00,160.62,160.82,160.3,160.48,52392.0,151.4581,151.6467,151.1563,151.3261,52392.0
2022-04-06 09:55:00,160.46,160.68,160.29,160.5,22455.0,151.3072,151.5146,151.1469,151.3449,22455.0
2022-04-06 10:00:00,160.55,161.02,160.29,160.86,24876.0,151.3921,151.8353,151.1469,151.6844,24876.0
2022-04-06 10:05:00,160.92,161.97,160.92,161.66,57214.0,151.741,152.7311,151.741,152.4387,57214.0
2022-04-06 10:10:00,161.66,162.02,161.26,161.78,62142.0,152.4387,152.7782,152.0616,152.5519,62142.0
2022-04-06 10:15:00,161.93,163.47,161.93,163.0,90819.0,152.6933,154.1455,152.6933,153.7023,90819.0
2022-04-06 10:20:00,162.99,163.12,162.3,162.67,52477.0,153.6929,153.8155,153.0422,153.3911,52477.0
2022-04-06 10:25:00,162.63,163.02,162.62,162.86,50984.0,153.3534,153.7212,153.344,153.5703,50984.0
2022-04-06 10:30:00,162.87,163.26,162.01,162.22,51076.0,153.5797,153.9475,152.7688,152.9668,51076.0
2022-04-06 10:35:00,162.29,162.58,161.81,162.51,37176.0,153.0328,153.3063,152.5802,153.2403,37176.0
2022-04-06 10:40:00,162.48,162.75,162.35,162.46,36865.0,153.212,153.4666,153.0894,153.1931,36865.0
2022-04-06 10:45:00,162.43,162.49,161.96,162.09,21877.0,153.1648,153.2214,152.7216,152.8442,21877.0
2022-04-06 10:50:00,162.02,162.1,161.32,161.38,16148.0,152.7782,152.8537,152.1181,152.1747,16148.0
2022-04-06 10:55:00,161.35,161.58,161.18,161.38,33179.0,152.1464,152.3633,151.9861,152.1747,33179.0
2022-04-06 11:00:00,161.35,161.9,161.32,161.86,26799.0,152.1464,152.6651,152.1181,152.6273,26799.0
2022-04-06 11:05:00,161.9,161.92,161.6,161.66,10372.0,152.6651,152.6839,152.3822,152.4387,10372.0
2022-04-06 11:10:00,161.73,162.33,161.73,162.33,26131.0,152.5048,153.0705,152.5048,153.0705,26131.0
2022-04-06 11:15:00,162.35,162.61,162.23,162.25,24529.0,153.0894,153.3346,152.9762,152.9951,24529.0
2022-04-06 11:20:00,162.25,163.2,162.25,162.97,16690.0,152.9951,153.8909,152.9951,153.674,16690.0
2022-04-06 11:25:00,162.93,162.93,162.49,162.67,16882.0,153.6363,153.6363,153.2214,153.3911,16882.0
2022-04-06 11:30:00,162.66,162.94,162.13,162.2,47355.0,153.3817,153.6457,152.8819,152.9479,47355.0
2022-04-06 11:35:00,162.21,162.61,162.21,162.49,11843.0,152.9574,153.3346,152.9574,153.2214,11843.0
2022-04-06 11:40:00,162.5,162.86,162.5,162.66,8941.0,153.2308,153.5703,153.2308,153.3817,8941.0
2022-04-06 11:45:00,162.69,162.89,162.37,162.76,12055.0,153.41,153.5986,153.1082,153.476,12055.0
2022-04-06 11:50:00,162.79,163.09,162.75,162.81,13079.0,153.5043,153.7872,153.4666,153.5232,13079.0
2022-04-06 11:55:00,162.84,163.32,162.79,163.25,47514.0,153.5514,154.0041,153.5043,153.9381,47514.0
2022-04-06 12:00:00,163.28,163.65,163.17,163.43,23555.0,153.9663,154.3152,153.8626,154.1078,23555.0
2022-04-06 12:05:00,163.41,163.52,163.18,163.33,19758.0,154.0889,154.1927,153.872,154.0135,19758.0
2022-04-06 12:10:00,163.3,163.34,163.11,163.28,9023.0,153.9852,154.0229,153.806,153.9663,9023.0
2022-04-06 12:15:00,163.15,163.23,162.83,162.94,28318.0,153.8438,153.9192,153.542,153.6457,28318.0
2022-04-06 12:20:00,162.9,162.9,162.45,162.48,19857.0,153.608,153.608,153.1837,153.212,19857.0
2022-04-06 12:25:00,162.45,162.53,162.04,162.17,11797.0,153.1837,153.2591,152.7971,152.9197,11797.0
2022-04-06 12:30:00,162.1,162.24,161.94,162.09,11746.0,152.8537,152.9857,152.7028,152.8442,11746.0
2022-04-06 12:35:00,162.05,162.07,161.81,161.95,9366.0,152.8065,152.8254,152.5802,152.7122,9366.0
2022-04-06 12:40:00,161.93,162.15,161.9,162.07,9331.0,152.6933,152.9008,152.6651,152.8254,9331.0
2022-04-06 12:45:00,162.07,162.36,161.93,162.28,13555.0,152.8254,153.0988,152.6933,153.0234,13555.0
2022-04-06 12:50:00,162.3,162.32,161.98,162.07,8663.0,153.0422,153.0611,152.7405,152.8254,8663.0
2022-04-06 12:55:00,162.09,162.16,161.81,161.81,9272.0,152.8442,152.9102,152.5802,152.5802,9272.0
2022-04-06 13:00:00,161.83,161.94,161.7,161.92,11509.0,152.5991,152.7028,152.4765,152.6839,11509.0
2022-04-06 13:05:00,161.94,162.22,161.86,162.11,16339.0,152.7028,152.9668,152.6273,152.8631,16339.0
2022-04-06 13:10:00,162.15,162.34,162.15,162.32,11709.0,152.9008,153.08,152.9008,153.0611,11709.0
2022-04-06 13:15:00,162.29,162.51,162.18,162.38,13155.0,153.0328,153.2403,152.9291,153.1177,13155.0
2022-04-06 13:20:00,162.36,162.52,162.32,162.4,10643.0,153.0988,153.2497,153.0611,153.1365,10643.0
2022-04-06 13:25:00,162.38,162.54,162.32,162.41,21287.0,153.1177,153.2686,153.0611,153.146,21287.0
2022-04-06 13:30:00,162.48,162.9,162.41,162.7,19954.0,153.212,153.608,153.146,153.4194,19954.0
2022-04-06 13:35:00,162.69,162.95,162.55,162.84,13556.0,153.41,153.6552,153.278,153.5514,13556.0
2022-04-06 13:40:00,162.82,163.53,162.82,163.49,14145.0,153.5326,154.2021,153.5326,154.1644,14145.0
2022-04-06 13:45:00,163.52,163.68,163.17,163.67,20308.0,154.1927,154.3435,153.8626,154.3341,20308.0
2022-04-06 13:50:00,163.64,163.85,163.48,163.59,51458.0,154.3058,154.5038,154.1549,154.2587,51458.0
2022-04-06 13:55:00,163.61,163.66,163.26,163.26,21445.0,154.2775,154.3247,153.9475,153.9475,21445.0
2022-04-06 14:00:00,163.23,164.28,162.99,163.65,49767.0,153.9192,154.9093,153.6929,154.3152,49767.0
2022-04-06 14:05:00,163.65,163.65,162.22,162.32,34031.0,154.3152,154.3152,152.9668,153.0611,34031.0
2022-04-06 14:10:00,162.15,162.34,161.74,161.74,13958.0,152.9008,153.08,152.5142,152.5142,13958.0
2022-04-06 14:15:00,161.75,161.94,161.46,161.94,34580.0,152.5236,152.7028,152.2502,152.7028,34580.0
2022-04-06 14:20:00,161.95,162.53,161.84,162.3,30998.0,152.7122,153.2591,152.6085,153.0422,30998.0
2022-04-06 14:25:00,162.31,162.71,162.14,162.24,36623.0,153.0517,153.4289,152.8914,152.9857,36623.0
2022-04-06 14:30:00,162.3,163.6,162.25,163.42,30425.0,153.0422,154.2681,152.9951,154.0984,30425.0
2022-04-06 14:35:00,163.44,163.5,162.24,162.56,62653.0,154.1172,154.1738,152.9857,153.2874,62653.0
2022-04-06 14:40:00,162.46,162.63,161.91,162.46,23914.0,153.1931,153.3534,152.6745,153.1931,23914.0
2022-04-06 14:45:00,162.4,162.68,161.61,161.7,26984.0,153.1365,153.4006,152.3916,152.4765,26984.0
2022-04-06 14:50:00,161.78,162.29,161.78,162.18,26857.0,152.5519,153.0328,152.5519,152.9291,26857.0
2022-04-06 14:55:00,162.24,163.03,162.24,162.83,23562.0,152.9857,153.7306,152.9857,153.542,23562.0
2022-04-06 15:00:00,162.84,163.83,162.84,163.79,67682.0,153.5514,154.485,153.5514,154.4473,67682.0
2022-04-06 15:05:00,163.8,163.84,162.8,162.95,32085.0,154.4567,154.4944,153.5137,153.6552,32085.0
2022-04-06 15:10:00,162.95,163.24,162.67,162.88,27461.0,153.6552,153.9286,153.3911,153.5892,27461.0
2022-04-06 15:15:00,162.9,163.18,162.23,162.23,34782.0,153.608,153.872,152.9762,152.9762,34782.0
2022-04-06 15:20:00,162.27,162.31,161.5,161.62,38163.0,153.014,153.0517,152.2879,152.401,38163.0
2022-04-06 15:25:00,161.67,161.67,161.04,161.3,56996.0,152.4482,152.4482,151.8541,152.0993,56996.0
2022-04-06 15:30:00,161.3,161.46,160.91,161.0,49397.0,152.0993,152.2502,151.7315,151.8164,49397.0
2022-04-06 15:35:00,161.02,161.57,160.9,161.27,37030.0,151.8353,152.3539,151.7221,152.071,37030.0
2022-04-06 15:40:00,161.26,161.35,160.95,161.2,50355.0,152.0616,152.1464,151.7692,152.005,50355.0
2022-04-06 15:45:00,161.14,161.66,161.14,161.43,52748.0,151.9484,152.4387,151.9484,152.2219,52748.0
2022-04-06 15:50:00,161.48,161.58,160.2,160.25,124650.0,152.269,152.3633,151.062,151.1092,124650.0
2022-04-06 15:55:00,160.21,160.79,160.0,160.18,479113.0,151.0715,151.6184,150.8734,151.0432,479113.0
2022-04-07 09:30:00,159.27,160.6,159.27,160.39,40938.0,150.1851,151.4392,150.1851,151.2412,40938.0
2022-04-07 09:35:00,160.56,162.19,160.52,161.78,31647.0,151.4015,152.9385,151.3638,152.5519,31647.0
2022-04-07 09:40:00,161.98,162.44,161.37,161.43,37130.0,152.7405,153.1743,152.1653,152.2219,37130.0
2022-04-07 09:45:00,161.51,161.71,161.1,161.21,19850.0,152.2973,152.4859,151.9107,152.0144,19850.0
2022-04-07 09:50:00,161.2,162.35,161.2,162.11,34959.0,152.005,153.0894,152.005,152.8631,34959.0
2022-04-07 09:55:00,162.1,162.91,161.86,162.42,24922.0,152.8537,153.6174,152.6273,153.1554,24922.0
2022-04-07 10:00:00,162.39,162.87,161.89,162.06,20078.0,153.1271,153.5797,152.6556,152.8159,20078.0
2022-04-07 10:05:00,162.19,162.48,161.88,161.96,17932.0,152.9385,153.212,152.6462,152.7216,17932.0
2022-04-07 10:10:00,161.91,162.54,161.61,162.52,13723.0,152.6745,153.2686,152.3916,153.2497,13723.0
2022-04-07 10:15:00,162.38,162.47,161.97,162.11,11652.0,153.1177,153.2025,152.7311,152.8631,11652.0
2022-04-07 10:20:00,162.08,162.22,161.81,162.22,11903.0,152.8348,152.9668,152.5802,152.9668,11903.0
2022-04-07 10:25:00,162.29,162.7,162.21,162.39,16044.0,153.0328,153.4194,152.9574,153.1271,16044.0
2022-04-07 10:30:00,162.39,162.78,162.19,162.2,16162.0,153.1271,153.4949,152.9385,152.9479,16162.0
2022-04-07 10:35:00,162.26,162.5,161.61,161.65,15602.0,153.0045,153.2308,152.3916,152.4293,15602.0
2022-04-07 10:40:00,161.59,161.59,161.2,161.43,12788.0,152.3727,152.3727,152.005,152.2219,12788.0
2022-04-07 10:45:00,161.46,161.69,161.06,161.27,31784.0,152.2502,152.467,151.873,152.071,31784.0
2022-04-07 10:50:00,161.35,161.68,161.33,161.59,11729.0,152.1464,152.4576,152.1276,152.3727,11729.0
2022-04-07 10:55:00,161.63,161.69,161.12,161.17,9516.0,152.4105,152.467,151.9296,151.9767,9516.0
2022-04-07 11:00:00,161.13,161.74,161.13,161.48,13602.0,151.939,152.5142,151.939,152.269,13602.0
2022-04-07 11:05:00,161.41,161.65,161.19,161.3,17516.0,152.203,152.4293,151.9956,152.0993,17516.0
2022-04-07 11:10:00,161.18,161.3,160.91,161.08,9918.0,151.9861,152.0993,151.7315,151.8918,9918.0
2022-04-07 11:15:00,161.03,161.34,160.88,161.32,9192.0,151.8447,152.137,151.7032,152.1181,9192.0
2022-04-07 11:20:00,161.29,161.67,161.11,161.53,11341.0,152.0899,152.4482,151.9201,152.3162,11341.0
2022-04-07 11:25:00,161.54,161.62,160.9,161.06,16473.0,152.3256,152.401,151.7221,151.873,16473.0
2022-04-07 11:30:00,161.06,161.08,160.08,160.33,18578.0,151.873,151.8918,150.9489,151.1846,18578.0
2022-04-07 11:35:00,160.4,160.82,160.4,160.8,14975.0,151.2506,151.6467,151.2506,151.6278,14975.0
2022-04-07 11:40:00,160.75,160.93,160.65,160.7,12979.0,151.5807,151.7504,151.4864,151.5335,12979.0
2022-04-07 11:45:00,160.65,160.95,160.59,160.62,8223.0,151.4864,151.7692,151.4298,151.4581,8223.0
2022-04-07 11:50:00,160.6,160.76,160.26,160.31,13911.0,151.4392,151.5901,151.1186,151.1658,13911.0
2022-04-07 11:55:00,160.28,160.73,160.28,160.47,11116.0,151.1375,151.5618,151.1375,151.3166,11116.0
2022-04-07 12:00:00,160.38,160.44,159.57,159.57,17605.0,151.2318,151.2883,150.468,150.468,17605.0
2022-04-07 12:05:00,159.6,159.82,159.56,159.75,10054.0,150.4963,150.7037,150.4585,150.6377,10054.0
2022-04-07 12:10:00,159.79,159.93,159.59,159.77,9307.0,150.6754,150.8074,150.4868,150.6566,9307.0
2022-04-07 12:15:00,159.76,159.81,159.4,159.51,9126.0,150.6471,150.6943,150.3077,150.4114,9126.0
2022-04-07 12:20:00,159.51,159.78,159.41,159.53,6822.0,150.4114,150.666,150.3171,150.4302,6822.0
2022-04-07 12:25:00,159.51,159.54,159.17,159.49,12007.0,150.4114,150.4397,150.0908,150.3925,12007.0
2022-04-07 12:30:00,159.45,159.55,159.29,159.36,8701.0,150.3548,150.4491,150.2039,150.2699,8701.0
2022-04-07 12:35:00,159.37,159.57,159.31,159.41,8343.0,150.2794,150.468,150.2228,150.3171,8343.0
2022-04-07 12:40:00,159.4,159.69,159.39,159.43,8674.0,150.3077,150.5811,150.2982,150.3359,8674.0
2022-04-07 12:45:00,159.37,159.44,159.18,159.18,10408.0,150.2794,150.3454,150.1002,150.1002,10408.0
2022-04-07 12:50:00,159.18,159.51,159.14,159.41,7396.0,150.1002,150.4114,150.0625,150.3171,7396.0
2022-04-07 12:55:00,159.41,159.69,159.4,159.56,18408.0,150.3171,150.5811,150.3077,150.4585,18408.0
2022-04-07 13:00:00,159.59,160.0,159.51,159.85,7667.0,150.4868,150.8734,150.4114,150.732,7667.0
2022-04-07 13:05:00,159.79,159.88,159.58,159.69,8053.0,150.6754,150.7603,150.4774,150.5811,8053.0
2022-04-07 13:10:00,159.72,160.31,159.51,159.96,19521.0,150.6094,151.1658,150.4114,150.8357,19521.0
2022-04-07 13:15:00,159.92,160.39,159.82,160.23,10924.0,150.798,151.2412,150.7037,151.0903,10924.0
2022-04-07 13:20:00,160.38,160.75,160.23,160.23,10292.0,151.2318,151.5807,151.0903,151.0903,10292.0
2022-04-07 13:25:00,160.23,160.8,160.21,160.47,6416.0,151.0903,151.6278,151.0715,151.3166,6416.0
2022-04-07 13:30:00,160.51,160.64,160.39,160.41,6104.0,151.3543,151.4769,151.2412,151.26,6104.0
2022-04-07 13:35:00,160.43,160.57,160.32,160.4,5980.0,151.2789,151.4109,151.1752,151.2506,5980.0
2022-04-07 13:40:00,160.39,160.53,160.33,160.46,9309.0,151.2412,151.3732,151.1846,151.3072,9309.0
2022-04-07 13:45:00,160.39,160.51,160.04,160.08,12621.0,151.2412,151.3543,150.9112,150.9489,12621.0
2022-04-07 13:50:00,160.04,160.16,159.89,160.09,6215.0,150.9112,151.0243,150.7697,150.9583,6215.0
2022-04-07 13:55:00,160.22,160.79,160.15,160.7,8918.0,151.0809,151.6184,151.0149,151.5335,8918.0
2022-04-07 14:00:00,160.74,161.08,160.57,160.7,7856.0,151.5712,151.8918,151.4109,151.5335,7856.0
2022-04-07 14:05:00,160.64,160.78,160.5,160.76,8269.0,151.4769,151.6089,151.3449,151.5901,8269.0
2022-04-07 14:10:00,160.75,160.75,160.4,160.4,13705.0,151.5807,151.5807,151.2506,151.2506,13705.0
2022-04-07 14:15:00,160.41,160.46,160.19,160.24,6420.0,151.26,151.3072,151.0526,151.0997,6420.0
2022-04-07 14:20:00,160.25,160.66,160.25,160.58,10659.0,151.1092,151.4958,151.1092,151.4204,10659.0
2022-04-07 14:25:00,160.75,161.19,160.73,160.84,21937.0,151.5807,151.9956,151.5618,151.6655,21937.0
2022-04-07 14:30:00,160.82,161.01,160.74,160.91,14575.0,151.6467,151.8258,151.5712,151.7315,14575.0
2022-04-07 14:35:00,160.9,161.08,160.81,161.02,7845.0,151.7221,151.8918,151.6372,151.8353,7845.0
2022-04-07 14:40:00,160.99,161.24,160.78,161.12,17193.0,151.807,152.0427,151.6089,151.9296,17193.0
2022-04-07 14:45:00,161.14,161.48,161.07,161.33,14922.0,151.9484,152.269,151.8824,152.1276,14922.0
2022-04-07 14:50:00,161.25,161.79,161.19,161.69,14729.0,152.0521,152.5613,151.9956,152.467,14729.0
2022-04-07 14:55:00,161.72,162.07,161.63,161.99,18601.0,152.4953,152.8254,152.4105,152.7499,18601.0
2022-04-07 15:00:00,161.89,162.33,161.86,162.21,12020.0,152.6556,153.0705,152.6273,152.9574,12020.0
2022-04-07 15:05:00,162.17,162.41,162.08,162.27,9307.0,152.9197,153.146,152.8348,153.014,9307.0
2022-04-07 15:10:00,162.25,162.67,162.17,162.61,14022.0,152.9951,153.3911,152.9197,153.3346,14022.0
2022-04-07 15:15:00,162.62,162.72,162.37,162.51,10126.0,153.344,153.4383,153.1082,153.2403,10126.0
2022-04-07 15:20:00,162.49,162.5,162.18,162.34,7536.0,153.2214,153.2308,152.9291,153.08,7536.0
2022-04-07 15:25:00,162.39,162.5,162.19,162.3,9895.0,153.1271,153.2308,152.9385,153.0422,9895.0
2022-04-07 15:30:00,162.33,162.63,162.28,162.57,12295.0,153.0705,153.3534,153.0234,153.2968,12295.0
2022-04-07 15:35:00,162.61,162.63,162.35,162.57,11301.0,153.3346,153.3534,153.0894,153.2968,11301.0
2022-04-07 15:40:00,162.59,162.68,162.27,162.4,25191.0,153.3157,153.4006,153.014,153.1365,25191.0
2022-04-07 15:45:00,162.36,162.64,162.11,162.22,24888.0,153.0988,153.3628,152.8631,152.9668,24888.0
2022-04-07 15:50:00,162.17,162.17,161.54,161.61,57972.0,152.9197,152.9197,152.3256,152.3916,57972.0
2022-04-07 15:55:00,161.59,161.67,161.14,161.24,133539.0,152.3727,152.4482,151.9484,152.0427,133539.0
2022-04-08 09:30:00,160.46,161.01,159.12,159.23,46062.0,151.3072,151.8258,150.0436,150.1474,46062.0
2022-04-08 09:35:00,159.2,159.42,158.95,159.02,10951.0,150.1191,150.3265,149.8833,149.9493,10951.0
2022-04-08 09:40:00,159.01,159.9,158.81,159.53,25891.0,149.9399,150.7791,149.7513,150.4302,25891.0
2022-04-08 09:45:00,159.61,160.15,159.4,159.6,12713.0,150.5057,151.0149,150.3077,150.4963,12713.0
2022-04-08 09:50:00,159.51,159.76,158.81,159.14,22927.0,150.4114,150.6471,149.7513,150.0625,22927.0
2022-04-08 09:55:00,159.15,159.44,159.08,159.36,29369.0,150.0719,150.3454,150.0059,150.2699,29369.0
2022-04-08 10:00:00,159.29,160.07,159.29,159.98,20447.0,150.2039,150.9394,150.2039,150.8546,20447.0
2022-04-08 10:05:00,159.97,160.3,159.72,160.18,21650.0,150.8451,151.1563,150.6094,151.0432,21650.0
2022-04-08 10:10:00,160.15,160.15,158.99,159.36,17551.0,151.0149,151.0149,149.921,150.2699,17551.0
2022-04-08 10:15:00,159.38,159.6,159.05,159.49,21996.0,150.2888,150.4963,149.9776,150.3925,21996.0
2022-04-08 10:20:00,159.52,159.56,159.22,159.42,12216.0,150.4208,150.4585,150.1379,150.3265,12216.0
2022-04-08 10:25:00,159.53,160.09,159.39,159.62,14702.0,150.4302,150.9583,150.2982,150.5151,14702.0
2022-04-08 10:30:00,159.7,159.87,159.35,159.71,13391.0,150.5905,150.7509,150.2605,150.6,13391.0
2022-04-08 10:35:00,159.74,159.9,159.45,159.86,8083.0,150.6283,150.7791,150.3548,150.7414,8083.0
2022-04-08 10:40:00,159.8,160.14,159.3,159.3,13115.0,150.6848,151.0055,150.2134,150.2134,13115.0
2022-04-08 10:45:00,159.34,159.53,159.07,159.11,7550.0,150.2511,150.4302,149.9965,150.0342,7550.0
2022-04-08 10:50:00,159.23,160.3,159.21,160.01,7490.0,150.1474,151.1563,150.1285,150.8829,7490.0
2022-04-08 10:55:00,159.98,160.71,159.98,160.71,9327.0,150.8546,151.5429,150.8546,151.5429,9327.0
2022-04-08 11:00:00,160.52,160.83,160.35,160.44,22088.0,151.3638,151.6561,151.2035,151.2883,22088.0
2022-04-08 11:05:00,160.57,160.58,160.18,160.24,15598.0,151.4109,151.4204,151.0432,151.0997,15598.0
2022-04-08 11:10:00,160.28,160.48,160.1,160.3,44266.0,151.1375,151.3261,150.9677,151.1563,44266.0
2022-04-08 11:15:00,160.31,160.4,160.0,160.05,9294.0,151.1658,151.2506,150.8734,150.9206,9294.0
2022-04-08 11:20:00,159.99,160.08,159.69,159.76,9015.0,150.864,150.9489,150.5811,150.6471,9015.0
2022-04-08 11:25:00,159.78,159.92,159.57,159.69,8319.0,150.666,150.798,150.468,150.5811,8319.0
2022-04-08 11:30:00,159.64,159.98,159.63,159.85,10802.0,150.534,150.8546,150.5245,150.732,10802.0
2022-04-08 11:35:00,159.84,159.87,159.35,159.56,13675.0,150.7226,150.7509,150.2605,150.4585,13675.0
2022-04-08 11:40:00,159.71,159.81,159.53,159.71,6594.0,150.6,150.6943,150.4302,150.6,6594.0
2022-04-08 11:45:00,159.61,160.04,159.59,159.73,8054.0,150.5057,150.9112,150.4868,150.6188,8054.0
2022-04-08 11:50:00,159.63,160.09,159.63,159.82,8915.0,150.5245,150.9583,150.5245,150.7037,8915.0
2022-04-08 11:55:00,159.74,160.0,159.64,159.84,6102.0,150.6283,150.8734,150.534,150.7226,6102.0
2022-04-08 12:00:00,159.84,160.14,159.83,159.99,10745.0,150.7226,151.0055,150.7131,150.864,10745.0
2022-04-08 12:05:00,159.96,160.09,159.85,159.95,6783.0,150.8357,150.9583,150.732,150.8263,6783.0
2022-04-08 12:10:00,159.82,160.14,159.72,159.93,9260.0,150.7037,151.0055,150.6094,150.8074,9260.0
2022-04-08 12:15:00,159.94,160.2,159.77,160.11,5488.0,150.8169,151.062,150.6566,150.9772,5488.0
2022-04-08 12:20:00,160.11,160.5,160.08,160.3,5702.0,150.9772,151.3449,150.9489,151.1563,5702.0
2022-04-08 12:25:00,160.3,160.51,160.3,160.31,9213.0,151.1563,151.3543,151.1563,151.1658,9213.0
2022-04-08 12:30:00,160.33,160.37,160.15,160.24,8265.0,151.1846,151.2223,151.0149,151.0997,8265.0
2022-04-08 12:35:00,160.27,160.43,160.15,160.43,5387.0,151.128,151.2789,151.0149,151.2789,5387.0
2022-04-08 12:40:00,160.4,160.5,160.27,160.32,7101.0,151.2506,151.3449,151.128,151.1752,7101.0
2022-04-08 12:45:00,160.27,160.47,160.13,160.14,12526.0,151.128,151.3166,150.996,151.0055,12526.0
2022-04-08 12:50:00,160.15,160.49,160.08,160.37,7629.0,151.0149,151.3355,150.9489,151.2223,7629.0
2022-04-08 12:55:00,160.28,160.47,160.24,160.43,7833.0,151.1375,151.3166,151.0997,151.2789,7833.0
2022-04-08 13:00:00,160.42,160.42,160.09,160.23,9139.0,151.2695,151.2695,150.9583,151.0903,9139.0
2022-04-08 13:05:00,160.21,160.22,159.93,160.21,6156.0,151.0715,151.0809,150.8074,151.0715,6156.0
2022-04-08 13:10:00,160.2,160.2,159.81,159.86,9701.0,151.062,151.062,150.6943,150.7414,9701.0
2022-04-08 13:15:00,159.87,159.88,159.65,159.78,9795.0,150.7509,150.7603,150.5434,150.666,9795.0
2022-04-08 13:20:00,159.76,159.87,159.51,159.55,6974.0,150.6471,150.7509,150.4114,150.4491,6974.0
2022-04-08 13:25:00,159.55,159.58,159.24,159.48,13259.0,150.4491,150.4774,150.1568,150.3831,13259.0
2022-04-08 13:30:00,159.47,159.52,159.3,159.4,6695.0,150.3737,150.4208,150.2134,150.3077,6695.0
2022-04-08 13:35:00,159.3,159.45,159.29,159.34,8648.0,150.2134,150.3548,150.2039,150.2511,8648.0
2022-04-08 13:40:00,159.37,159.43,159.19,159.28,7479.0,150.2794,150.3359,150.1096,150.1945,7479.0
2022-04-08 13:45:00,159.3,159.3,158.94,159.03,12590.0,150.2134,150.2134,149.8739,149.9588,12590.0
2022-04-08 13:50:00,158.99,159.24,158.99,159.05,11706.0,149.921,150.1568,149.921,149.9776,11706.0
2022-04-08 13:55:00,159.02,159.11,158.9,159.02,6922.0,149.9493,150.0342,149.8362,149.9493,6922.0
2022-04-08 14:00:00,159.01,159.24,158.84,159.0,29690.0,149.9399,150.1568,149.7796,149.9305,29690.0
2022-04-08 14:05:00,158.96,159.18,158.94,159.14,6700.0,149.8928,150.1002,149.8739,150.0625,6700.0
2022-04-08 14:10:00,159.16,159.29,159.06,159.24,8112.0,150.0814,150.2039,149.9871,150.1568,8112.0
2022-04-08 14:15:00,159.31,159.45,159.19,159.28,12762.0,150.2228,150.3548,150.1096,150.1945,12762.0
2022-04-08 14:20:00,159.31,159.49,159.16,159.17,9072.0,150.2228,150.3925,150.0814,150.0908,9072.0
2022-04-08 14:25:00,159.15,159.15,158.74,158.85,11690.0,150.0719,150.0719,149.6853,149.789,11690.0
2022-04-08 14:30:00,158.87,158.92,158.69,158.75,11289.0,149.8079,149.855,149.6382,149.6947,11289.0
2022-04-08 14:35:00,158.74,158.87,158.65,158.77,22495.0,149.6853,149.8079,149.6004,149.7136,22495.0
2022-04-08 14:40:00,158.7,158.83,158.61,158.67,12775.0,149.6476,149.7702,149.5627,149.6193,12775.0
2022-04-08 14:45:00,158.66,159.0,158.63,158.99,13261.0,149.6099,149.9305,149.5816,149.921,13261.0
2022-04-08 14:50:00,158.98,159.5,158.89,159.49,13033.0,149.9116,150.402,149.8268,150.3925,13033.0
2022-04-08 14:55:00,159.48,159.48,159.09,159.14,14966.0,150.3831,150.3831,150.0153,150.0625,14966.0
2022-04-08 15:00:00,159.1,159.15,158.89,158.92,12978.0,150.0248,150.0719,149.8268,149.855,12978.0
2022-04-08 15:05:00,158.91,158.98,158.69,158.79,14896.0,149.8456,149.9116,149.6382,149.7325,14896.0
2022-04-08 15:10:00,158.8,159.33,158.74,159.06,21883.0,149.7419,150.2417,149.6853,149.9871,21883.0
2022-04-08 15:15:00,159.03,159.37,158.93,159.07,18469.0,149.9588,150.2794,149.8645,149.9965,18469.0
2022-04-08 15:20:00,159.03,159.23,158.97,159.03,16713.0,149.9588,150.1474,149.9022,149.9588,16713.0
2022-04-08 15:25:00,159.01,159.17,158.98,159.12,16975.0,149.9399,150.0908,149.9116,150.0436,16975.0
2022-04-08 15:30:00,159.13,159.25,158.75,158.77,26009.0,150.0531,150.1662,149.6947,149.7136,26009.0
2022-04-08 15:35:00,158.74,158.85,158.59,158.78,21915.0,149.6853,149.789,149.5439,149.723,21915.0
2022-04-08 15:40:00,158.78,159.21,158.63,159.17,28406.0,149.723,150.1285,149.5816,150.0908,28406.0
2022-04-08 15:45:00,159.16,159.29,159.03,159.11,33887.0,150.0814,150.2039,149.9588,150.0342,33887.0
2022-04-08 15:50:00,159.11,159.29,158.4,158.47,100768.0,150.0342,150.2039,149.3647,149.4307,100768.0
2022-04-08 15:55:00,158.5,158.82,158.48,158.82,216482.0,149.459,149.7607,149.4401,149.7607,216482.0
2022-04-11 09:30:00,157.85,158.09,156.44,156.63,90725.0,148.8461,149.0724,147.5165,147.6957,90725.0
2022-04-11 09:35:00,156.67,157.67,156.46,156.56,33731.0,147.7334,148.6763,147.5354,147.6297,33731.0
2022-04-11 09:40:00,156.59,156.95,155.95,156.35,46307.0,147.6579,147.9974,147.0545,147.4316,46307.0
2022-04-11 09:45:00,156.43,157.5,156.33,157.33,41484.0,147.5071,148.516,147.4128,148.3557,41484.0
2022-04-11 09:50:00,157.1,157.37,156.38,156.55,26106.0,148.1389,148.3935,147.4599,147.6202,26106.0
2022-04-11 09:55:00,156.58,157.51,156.52,157.12,22389.0,147.6485,148.5255,147.5919,148.1577,22389.0
2022-04-11 10:00:00,157.03,157.71,156.74,156.98,22295.0,148.0728,148.7141,147.7994,148.0257,22295.0
2022-04-11 10:05:00,156.95,157.53,156.74,157.32,14418.0,147.9974,148.5443,147.7994,148.3463,14418.0
2022-04-11 10:10:00,157.24,157.57,156.97,157.12,19106.0,148.2709,148.582,148.0163,148.1577,19106.0
2022-04-11 10:15:00,157.05,157.58,157.04,157.19,13535.0,148.0917,148.5915,148.0823,148.2237,13535.0
2022-04-11 10:20:00,157.17,157.74,157.17,157.51,11747.0,148.2049,148.7423,148.2049,148.5255,11747.0
2022-04-11 10:25:00,157.55,157.69,156.91,157.08,14535.0,148.5632,148.6952,147.9597,148.12,14535.0
2022-04-11 10:30:00,157.01,157.48,156.97,157.41,16873.0,148.054,148.4972,148.0163,148.4312,16873.0
2022-04-11 10:35:00,157.44,157.5,157.03,157.22,17286.0,148.4595,148.516,148.0728,148.252,17286.0
2022-04-11 10:40:00,157.23,157.25,156.68,156.74,22833.0,148.2614,148.2803,147.7428,147.7994,22833.0
2022-04-11 10:45:00,156.77,156.95,156.5,156.51,19746.0,147.8277,147.9974,147.5731,147.5825,19746.0
2022-04-11 10:50:00,156.48,156.93,156.47,156.93,13128.0,147.5542,147.9786,147.5448,147.9786,13128.0
2022-04-11 10:55:00,156.89,157.19,156.66,156.71,17858.0,147.9408,148.2237,147.724,147.7711,17858.0
2022-04-11 11:00:00,156.78,156.93,156.55,156.6,12754.0,147.8371,147.9786,147.6202,147.6674,12754.0
2022-04-11 11:05:00,156.59,156.61,156.11,156.32,30774.0,147.6579,147.6768,147.2053,147.4033,30774.0
2022-04-11 11:10:00,156.31,156.64,156.01,156.06,13820.0,147.3939,147.7051,147.111,147.1582,13820.0
2022-04-11 11:15:00,156.04,156.67,156.03,156.39,17307.0,147.1393,147.7334,147.1299,147.4694,17307.0
2022-04-11 11:20:00,156.38,156.56,156.11,156.13,15352.0,147.4599,147.6297,147.2053,147.2242,15352.0
2022-04-11 11:25:00,156.11,156.33,156.05,156.26,19515.0,147.2053,147.4128,147.1487,147.3468,19515.0
2022-04-11 11:30:00,156.28,156.4,156.09,156.4,30757.0,147.3656,147.4788,147.1865,147.4788,30757.0
2022-04-11 11:35:00,156.36,156.66,156.35,156.53,15721.0,147.4411,147.724,147.4316,147.6014,15721.0
2022-04-11 11:40:00,156.51,156.64,156.4,156.57,11664.0,147.5825,147.7051,147.4788,147.6391,11664.0
2022-04-11 11:45:00,156.56,156.68,156.03,156.13,13129.0,147.6297,147.7428,147.1299,147.2242,13129.0
2022-04-11 11:50:00,156.13,156.51,156.07,156.51,16262.0,147.2242,147.5825,147.1676,147.5825,16262.0
2022-04-11 11:55:00,156.49,156.57,156.06,156.18,14646.0,147.5637,147.6391,147.1582,147.2713,14646.0
2022-04-11 12:00:00,156.15,156.17,155.88,156.09,21183.0,147.243,147.2619,146.9884,147.1865,21183.0
2022-04-11 12:05:00,156.05,156.39,156.05,156.32,12308.0,147.1487,147.4694,147.1487,147.4033,12308.0
2022-04-11 12:10:00,156.36,156.45,156.11,156.12,8878.0,147.4411,147.5259,147.2053,147.2148,8878.0
2022-04-11 12:15:00,156.12,156.17,155.99,156.03,8468.0,147.2148,147.2619,147.0922,147.1299,8468.0
2022-04-11 12:20:00,156.01,156.16,155.96,156.03,11778.0,147.111,147.2525,147.0639,147.1299,11778.0
2022-04-11 12:25:00,156.03,156.03,155.91,155.91,5987.0,147.1299,147.1299,147.0167,147.0167,5987.0
2022-04-11 12:30:00,155.91,155.96,155.63,155.69,12281.0,147.0167,147.0639,146.7527,146.8093,12281.0
2022-04-11 12:35:00,155.68,155.85,155.68,155.75,13555.0,146.7999,146.9602,146.7999,146.8659,13555.0
2022-04-11 12:40:00,155.72,155.72,155.5,155.53,15633.0,146.8376,146.8376,146.6301,146.6584,15633.0
2022-04-11 12:45:00,155.57,155.81,155.56,155.72,13605.0,146.6961,146.9224,146.6867,146.8376,13605.0
2022-04-11 12:50:00,155.76,155.81,155.43,155.59,13488.0,146.8753,146.9224,146.5641,146.715,13488.0
2022-04-11 12:55:00,155.68,156.09,155.67,156.07,16331.0,146.7999,147.1865,146.7904,147.1676,16331.0
2022-04-11 13:00:00,156.07,156.54,156.04,156.26,14552.0,147.1676,147.6108,147.1393,147.3468,14552.0
2022-04-11 13:05:00,156.26,156.46,156.21,156.37,13479.0,147.3468,147.5354,147.2996,147.4505,13479.0
2022-04-11 13:10:00,156.4,156.61,156.26,156.56,16499.0,147.4788,147.6768,147.3468,147.6297,16499.0
2022-04-11 13:15:00,156.53,156.53,156.14,156.23,13320.0,147.6014,147.6014,147.2336,147.3185,13320.0
2022-04-11 13:20:00,156.26,156.47,156.18,156.4,10813.0,147.3468,147.5448,147.2713,147.4788,10813.0
2022-04-11 13:25:00,156.45,156.58,156.31,156.5,12907.0,147.5259,147.6485,147.3939,147.5731,12907.0
2022-04-11 13:30:00,156.53,156.74,156.39,156.54,13736.0,147.6014,147.7994,147.4694,147.6108,13736.0
2022-04-11 13:35:00,156.58,156.63,156.26,156.36,9371.0,147.6485,147.6957,147.3468,147.4411,9371.0
2022-04-11 13:40:00,156.33,156.52,156.14,156.15,13528.0,147.4128,147.5919,147.2336,147.243,13528.0
2022-04-11 13:45:00,156.2,156.39,156.09,156.17,19111.0,147.2902,147.4694,147.1865,147.2619,19111.0
2022-04-11 13:50:00,156.18,156.19,155.89,155.94,11679.0,147.2713,147.2808,146.9979,147.045,11679.0
2022-04-11 13:55:00,155.95,156.06,155.81,155.93,15046.0,147.0545,147.1582,146.9224,147.0356,15046.0
2022-04-11 14:00:00,155.92,155.96,155.7,155.84,15686.0,147.0262,147.0639,146.8187,146.9507,15686.0
2022-04-11 14:05:00,155.86,156.36,155.8,156.24,13218.0,146.9696,147.4411,146.913,147.3279,13218.0
2022-04-11 14:10:00,156.15,156.23,155.78,155.84,11954.0,147.243,147.3185,146.8941,146.9507,11954.0
2022-04-11 14:15:00,155.85,155.91,155.76,155.78,8838.0,146.9602,147.0167,146.8753,146.8941,8838.0
2022-04-11 14:20:00,155.78,155.8,155.62,155.62,10604.0,146.8941,146.913,146.7433,146.7433,10604.0
2022-04-11 14:25:00,155.59,155.87,155.55,155.76,24374.0,146.715,146.979,146.6773,146.8753,24374.0
2022-04-11 14:30:00,155.72,155.74,155.45,155.49,13662.0,146.8376,146.8564,146.583,146.6207,13662.0
2022-04-11 14:35:00,155.48,155.59,155.26,155.43,18429.0,146.6113,146.715,146.4038,146.5641,18429.0
2022-04-11 14:40:00,155.4,155.53,155.29,155.43,10784.0,146.5358,146.6584,146.4321,146.5641,10784.0
2022-04-11 14:45:00,155.46,155.85,155.46,155.77,19398.0,146.5924,146.9602,146.5924,146.8847,19398.0
2022-04-11 14:50:00,155.82,156.12,155.76,156.06,13811.0,146.9319,147.2148,146.8753,147.1582,13811.0
2022-04-11 14:55:00,156.03,156.21,156.0,156.06,22210.0,147.1299,147.2996,147.1016,147.1582,22210.0
2022-04-11 15:00:00,156.07,156.21,155.64,155.67,15166.0,147.1676,147.2996,146.7621,146.7904,15166.0
2022-04-11 15:05:00,155.67,155.76,155.54,155.59,11711.0,146.7904,146.8753,146.6678,146.715,11711.0
2022-04-11 15:10:00,155.62,155.8,155.52,155.54,14740.0,146.7433,146.913,146.649,146.6678,14740.0
2022-04-11 15:15:00,155.58,155.69,155.41,155.53,16614.0,146.7056,146.8093,146.5453,146.6584,16614.0
2022-04-11 15:20:00,155.52,155.65,155.5,155.6,14267.0,146.649,146.7716,146.6301,146.7244,14267.0
2022-04-11 15:25:00,155.59,155.6,155.29,155.37,19316.0,146.715,146.7244,146.4321,146.5075,19316.0
2022-04-11 15:30:00,155.36,155.43,154.93,154.94,22895.0,146.4981,146.5641,146.0926,146.1021,22895.0
2022-04-11 15:35:00,154.96,155.26,154.94,155.26,36225.0,146.1209,146.4038,146.1021,146.4038,36225.0
2022-04-11 15:40:00,155.27,155.54,155.27,155.37,36906.0,146.4132,146.6678,146.4132,146.5075,36906.0
2022-04-11 15:45:00,155.35,155.44,155.24,155.36,43766.0,146.4887,146.5735,146.385,146.4981,43766.0
2022-04-11 15:50:00,155.33,155.39,154.69,154.74,90486.0,146.4698,146.5264,145.8663,145.9135,90486.0
2022-04-11 15:55:00,154.75,155.15,154.7,154.89,224926.0,145.9229,146.3001,145.8758,146.0549,224926.0
2022-04-12 09:30:00,157.06,158.33,157.06,157.84,66655.0,148.1011,149.2987,148.1011,148.8366,66655.0
2022-04-12 09:35:00,158.17,158.48,157.55,158.23,18178.0,149.1478,149.4401,148.5632,149.2044,18178.0
2022-04-12 09:40:00,158.24,158.5,157.89,158.48,12503.0,149.2138,149.459,148.8838,149.4401,12503.0
2022-04-12 09:45:00,158.46,159.29,158.15,158.88,24943.0,149.4213,150.2039,149.129,149.8173,24943.0
2022-04-12 09:50:00,158.89,159.56,158.74,159.14,18627.0,149.8268,150.4585,149.6853,150.0625,18627.0
2022-04-12 09:55:00,159.06,159.11,158.47,158.81,9440.0,149.9871,150.0342,149.4307,149.7513,9440.0
2022-04-12 10:00:00,158.81,158.87,158.23,158.25,11655.0,149.7513,149.8079,149.2044,149.2233,11655.0
2022-04-12 10:05:00,158.36,158.36,157.73,158.19,12101.0,149.327,149.327,148.7329,149.1667,12101.0
2022-04-12 10:10:00,158.41,158.59,158.25,158.43,13717.0,149.3741,149.5439,149.2233,149.393,13717.0
2022-04-12 10:15:00,158.5,158.5,157.52,157.6,14991.0,149.459,149.459,148.5349,148.6103,14991.0
2022-04-12 10:20:00,157.64,158.12,157.59,158.09,12111.0,148.6481,149.1007,148.6009,149.0724,12111.0
2022-04-12 10:25:00,158.09,158.16,157.86,157.86,7642.0,149.0724,149.1384,148.8555,148.8555,7642.0
2022-04-12 10:30:00,157.88,158.0,157.61,158.0,9572.0,148.8744,148.9875,148.6198,148.9875,9572.0
2022-04-12 10:35:00,158.02,158.06,157.51,157.71,8768.0,149.0064,149.0441,148.5255,148.7141,8768.0
2022-04-12 10:40:00,157.73,157.78,157.45,157.59,9217.0,148.7329,148.7801,148.4689,148.6009,9217.0
2022-04-12 10:45:00,157.57,157.84,157.36,157.39,8287.0,148.582,148.8366,148.384,148.4123,8287.0
2022-04-12 10:50:00,157.37,157.55,157.18,157.38,10603.0,148.3935,148.5632,148.2143,148.4029,10603.0
2022-04-12 10:55:00,157.41,157.74,157.32,157.7,8679.0,148.4312,148.7423,148.3463,148.7046,8679.0
2022-04-12 11:00:00,157.65,157.82,157.42,157.62,18424.0,148.6575,148.8178,148.4406,148.6292,18424.0
2022-04-12 11:05:00,157.63,157.67,157.18,157.37,20812.0,148.6386,148.6763,148.2143,148.3935,20812.0
2022-04-12 11:10:00,157.37,157.67,157.33,157.53,9326.0,148.3935,148.6763,148.3557,148.5443,9326.0
2022-04-12 11:15:00,157.55,157.71,157.35,157.63,8873.0,148.5632,148.7141,148.3746,148.6386,8873.0
2022-04-12 11:20:00,157.65,158.15,157.59,158.01,9489.0,148.6575,149.129,148.6009,148.9969,9489.0
2022-04-12 11:25:00,158.16,158.5,158.13,158.32,12947.0,149.1384,149.459,149.1101,149.2893,12947.0
2022-04-12 11:30:00,158.35,158.6,158.34,158.4,17261.0,149.3176,149.5533,149.3081,149.3647,17261.0
2022-04-12 11:35:00,158.48,158.59,158.24,158.37,17941.0,149.4401,149.5439,149.2138,149.3364,17941.0
2022-04-12 11:40:00,158.39,158.56,158.33,158.54,7800.0,149.3553,149.5156,149.2987,149.4967,7800.0
2022-04-12 11:45:00,158.62,158.78,158.45,158.55,7400.0,149.5722,149.723,149.4118,149.5061,7400.0
2022-04-12 11:50:00,158.51,158.84,158.33,158.74,17269.0,149.4684,149.7796,149.2987,149.6853,17269.0
2022-04-12 11:55:00,158.83,158.88,158.63,158.71,9518.0,149.7702,149.8173,149.5816,149.657,9518.0
2022-04-12 12:00:00,158.81,158.9,158.59,158.7,13553.0,149.7513,149.8362,149.5439,149.6476,13553.0
2022-04-12 12:05:00,158.73,158.73,158.32,158.53,17135.0,149.6759,149.6759,149.2893,149.4873,17135.0
2022-04-12 12:10:00,158.49,158.49,158.05,158.25,11639.0,149.4496,149.4496,149.0347,149.2233,11639.0
2022-04-12 12:15:00,158.24,158.83,158.18,158.65,10075.0,149.2138,149.7702,149.1573,149.6004,10075.0
2022-04-12 12:20:00,158.6,158.62,158.14,158.22,6996.0,149.5533,149.5722,149.1195,149.195,6996.0
2022-04-12 12:25:00,158.2,158.2,157.83,157.93,7611.0,149.1761,149.1761,148.8272,148.9215,7611.0
2022-04-12 12:30:00,157.94,158.03,157.81,157.88,12388.0,148.9309,149.0158,148.8084,148.8744,12388.0
2022-04-12 12:35:00,157.83,158.03,157.83,157.9,6576.0,148.8272,149.0158,148.8272,148.8932,6576.0
2022-04-12 12:40:00,157.95,158.04,157.78,157.83,9297.0,148.9404,149.0252,148.7801,148.8272,9297.0
2022-04-12 12:45:00,157.87,158.03,157.58,158.0,11921.0,148.8649,149.0158,148.5915,148.9875,11921.0
2022-04-12 12:50:00,157.95,158.26,157.92,158.1,12585.0,148.9404,149.2327,148.9121,149.0818,12585.0
2022-04-12 12:55:00,158.1,158.21,158.04,158.12,7664.0,149.0818,149.1855,149.0252,149.1007,7664.0
2022-04-12 13:00:00,158.06,158.17,157.54,157.77,8609.0,149.0441,149.1478,148.5538,148.7706,8609.0
2022-04-12 13:05:00,157.83,158.11,157.68,157.85,6169.0,148.8272,149.0912,148.6858,148.8461,6169.0
2022-04-12 13:10:00,157.98,158.48,157.97,158.24,6781.0,148.9687,149.4401,148.9592,149.2138,6781.0
2022-04-12 13:15:00,158.26,158.32,158.05,158.22,7131.0,149.2327,149.2893,149.0347,149.195,7131.0
2022-04-12 13:20:00,158.34,158.6,158.12,158.3,9721.0,149.3081,149.5533,149.1007,149.2704,9721.0
2022-04-12 13:25:00,158.31,158.31,158.08,158.18,5981.0,149.2798,149.2798,149.063,149.1573,5981.0
2022-04-12 13:30:00,158.07,158.2,157.82,158.09,11394.0,149.0535,149.1761,148.8178,149.0724,11394.0
2022-04-12 13:35:00,158.06,158.24,157.88,157.9,6021.0,149.0441,149.2138,148.8744,148.8932,6021.0
2022-04-12 13:40:00,157.89,158.08,157.73,157.73,6492.0,148.8838,149.063,148.7329,148.7329,6492.0
2022-04-12 13:45:00,157.79,157.85,157.54,157.6,6804.0,148.7895,148.8461,148.5538,148.6103,6804.0
2022-04-12 13:50:00,157.59,157.59,157.2,157.2,6972.0,148.6009,148.6009,148.2332,148.2332,6972.0
2022-04-12 13:55:00,157.2,157.2,156.88,156.93,10487.0,148.2332,148.2332,147.9314,147.9786,10487.0
2022-04-12 14:00:00,156.97,156.97,156.58,156.69,14570.0,148.0163,148.0163,147.6485,147.7522,14570.0
2022-04-12 14:05:00,156.73,157.06,156.73,156.94,9207.0,147.79,148.1011,147.79,147.988,9207.0
2022-04-12 14:10:00,156.99,156.99,156.43,156.47,10203.0,148.0351,148.0351,147.5071,147.5448,10203.0
2022-04-12 14:15:00,156.45,156.45,155.89,156.14,8493.0,147.5259,147.5259,146.9979,147.2336,8493.0
2022-04-12 14:20:00,156.02,156.26,155.97,156.0,9986.0,147.1205,147.3468,147.0733,147.1016,9986.0
2022-04-12 14:25:00,155.94,156.03,155.75,155.8,16470.0,147.045,147.1299,146.8659,146.913,16470.0
2022-04-12 14:30:00,155.79,156.05,155.64,155.93,9809.0,146.9036,147.1487,146.7621,147.0356,9809.0
2022-04-12 14:35:00,155.93,156.25,155.87,155.91,9365.0,147.0356,147.3373,146.979,147.0167,9365.0
2022-04-12 14:40:00,155.84,156.02,155.75,155.93,11888.0,146.9507,147.1205,146.8659,147.0356,11888.0
2022-04-12 14:45:00,155.96,156.1,155.85,155.94,8534.0,147.0639,147.1959,146.9602,147.045,8534.0
2022-04-12 14:50:00,155.9,156.02,155.75,155.97,6554.0,147.0073,147.1205,146.8659,147.0733,6554.0
2022-04-12 14:55:00,155.98,156.11,155.84,155.94,9969.0,147.0827,147.2053,146.9507,147.045,9969.0
2022-04-12 15:00:00,155.91,156.07,155.52,155.57,11859.0,147.0167,147.1676,146.649,146.6961,11859.0
2022-04-12 15:05:00,155.6,155.63,155.18,155.18,9551.0,146.7244,146.7527,146.3284,146.3284,9551.0
2022-04-12 15:10:00,155.15,155.37,155.13,155.17,9985.0,146.3001,146.5075,146.2812,146.3189,9985.0
2022-04-12 15:15:00,155.19,155.33,154.99,155.33,17107.0,146.3378,146.4698,146.1492,146.4698,17107.0
2022-04-12 15:20:00,155.34,155.45,155.28,155.33,10315.0,146.4792,146.583,146.4227,146.4698,10315.0
2022-04-12 15:25:00,155.32,155.32,155.03,155.15,15216.0,146.4604,146.4604,146.1869,146.3001,15216.0
2022-04-12 15:30:00,155.17,155.38,155.11,155.28,20515.0,146.3189,146.517,146.2624,146.4227,20515.0
2022-04-12 15:35:00,155.26,155.76,155.23,155.62,30415.0,146.4038,146.8753,146.3755,146.7433,30415.0
2022-04-12 15:40:00,155.61,155.82,155.52,155.6,19928.0,146.7338,146.9319,146.649,146.7244,19928.0
2022-04-12 15:45:00,155.51,155.9,155.4,155.85,33106.0,146.6396,147.0073,146.5358,146.9602,33106.0
2022-04-12 15:50:00,155.77,155.79,155.27,155.44,40903.0,146.8847,146.9036,146.4132,146.5735,40903.0
2022-04-12 15:55:00,155.43,155.6,155.26,155.5,133157.0,146.5641,146.7244,146.4038,146.6301,133157.0
2022-04-13 09:30:00,156.68,156.73,155.21,155.45,39405.0,147.7428,147.79,146.3567,146.583,39405.0
2022-04-13 09:35:00,155.78,156.95,155.67,156.53,29793.0,146.8941,147.9974,146.7904,147.6014,29793.0
2022-04-13 09:40:00,156.42,156.92,156.17,156.75,10633.0,147.4976,147.9691,147.2619,147.8088,10633.0
2022-04-13 09:45:00,156.7,157.46,156.56,156.96,10746.0,147.7617,148.4783,147.6297,148.0068,10746.0
2022-04-13 09:50:00,156.96,157.07,156.64,156.68,8703.0,148.0068,148.1106,147.7051,147.7428,8703.0
2022-04-13 09:55:00,156.7,156.85,156.2,156.52,12103.0,147.7617,147.9031,147.2902,147.5919,12103.0
2022-04-13 10:00:00,156.46,156.46,155.88,156.32,11706.0,147.5354,147.5354,146.9884,147.4033,11706.0
2022-04-13 10:05:00,156.32,156.89,156.27,156.27,6711.0,147.4033,147.9408,147.3562,147.3562,6711.0
2022-04-13 10:10:00,156.29,156.66,156.27,156.39,5345.0,147.3751,147.724,147.3562,147.4694,5345.0
2022-04-13 10:15:00,156.51,157.01,156.47,156.95,5728.0,147.5825,148.054,147.5448,147.9974,5728.0
2022-04-13 10:20:00,157.0,157.29,156.99,157.24,9734.0,148.0446,148.318,148.0351,148.2709,9734.0
2022-04-13 10:25:00,157.19,157.41,157.15,157.17,7978.0,148.2237,148.4312,148.186,148.2049,7978.0
2022-04-13 10:30:00,157.3,157.59,157.03,157.1,5804.0,148.3274,148.6009,148.0728,148.1389,5804.0
2022-04-13 10:35:00,157.07,157.24,156.95,156.95,6564.0,148.1106,148.2709,147.9974,147.9974,6564.0
2022-04-13 10:40:00,156.78,157.18,156.72,157.11,7618.0,147.8371,148.2143,147.7805,148.1483,7618.0
2022-04-13 10:45:00,157.18,157.27,156.93,157.01,9298.0,148.2143,148.2992,147.9786,148.054,9298.0
2022-04-13 10:50:00,156.97,157.13,156.84,156.87,4342.0,148.0163,148.1671,147.8937,147.922,4342.0
2022-04-13 10:55:00,156.91,156.91,156.62,156.87,4178.0,147.9597,147.9597,147.6862,147.922,4178.0
2022-04-13 11:00:00,156.86,157.55,156.81,157.54,7030.0,147.9125,148.5632,147.8654,148.5538,7030.0
2022-04-13 11:05:00,157.52,157.66,157.41,157.64,4501.0,148.5349,148.6669,148.4312,148.6481,4501.0
2022-04-13 11:10:00,157.59,157.88,157.54,157.84,8261.0,148.6009,148.8744,148.5538,148.8366,8261.0
2022-04-13 11:15:00,157.81,158.25,157.8,158.19,9227.0,148.8084,149.2233,148.7989,149.1667,9227.0
2022-04-13 11:20:00,158.22,158.26,158.01,158.15,5919.0,149.195,149.2327,148.9969,149.129,5919.0
2022-04-13 11:25:00,158.25,158.44,158.11,158.22,5252.0,149.2233,149.4024,149.0912,149.195,5252.0
2022-04-13 11:30:00,158.25,158.37,158.17,158.35,7457.0,149.2233,149.3364,149.1478,149.3176,7457.0
2022-04-13 11:35:00,158.33,158.33,157.98,158.17,7052.0,149.2987,149.2987,148.9687,149.1478,7052.0
2022-04-13 11:40:00,158.14,158.3,158.08,158.21,6022.0,149.1195,149.2704,149.063,149.1855,6022.0
2022-04-13 11:45:00,158.16,158.17,157.96,158.0,6444.0,149.1384,149.1478,148.9498,148.9875,6444.0
2022-04-13 11:50:00,158.05,158.19,157.97,158.0,5081.0,149.0347,149.1667,148.9592,148.9875,5081.0
2022-04-13 11:55:00,157.97,158.21,157.97,158.08,7202.0,148.9592,149.1855,148.9592,149.063,7202.0
2022-04-13 12:00:00,158.08,158.32,157.92,158.32,10858.0,149.063,149.2893,148.9121,149.2893,10858.0
2022-04-13 12:05:00,158.28,158.34,158.15,158.3,9015.0,149.2515,149.3081,149.129,149.2704,9015.0
2022-04-13 12:10:00,158.22,158.23,157.89,158.05,6901.0,149.195,149.2044,148.8838,149.0347,6901.0
2022-04-13 12:15:00,158.04,158.31,157.96,158.21,5751.0,149.0252,149.2798,148.9498,149.1855,5751.0
2022-04-13 12:20:00,158.08,158.21,157.97,158.12,9442.0,149.063,149.1855,148.9592,149.1007,9442.0
2022-04-13 12:25:00,158.17,158.25,157.94,157.95,4141.0,149.1478,149.2233,148.9309,148.9404,4141.0
2022-04-13 12:30:00,157.99,158.21,157.91,158.1,9942.0,148.9781,149.1855,148.9027,149.0818,9942.0
2022-04-13 12:35:00,158.13,158.53,158.13,158.44,7960.0,149.1101,149.4873,149.1101,149.4024,7960.0
2022-04-13 12:40:00,158.43,158.67,158.39,158.52,7501.0,149.393,149.6193,149.3553,149.4779,7501.0
2022-04-13 12:45:00,158.48,158.58,158.34,158.42,4531.0,149.4401,149.5344,149.3081,149.3836,4531.0
2022-04-13 12:50:00,158.43,158.59,158.37,158.44,5946.0,149.393,149.5439,149.3364,149.4024,5946.0
2022-04-13 12:55:00,158.48,158.48,158.27,158.3,5377.0,149.4401,149.4401,149.2421,149.2704,5377.0
2022-04-13 13:00:00,158.25,158.48,158.21,158.36,3934.0,149.2233,149.4401,149.1855,149.327,3934.0
2022-04-13 13:05:00,158.3,158.48,158.16,158.4,7517.0,149.2704,149.4401,149.1384,149.3647,7517.0
2022-04-13 13:10:00,158.33,158.53,158.27,158.27,5735.0,149.2987,149.4873,149.2421,149.2421,5735.0
2022-04-13 13:15:00,158.33,158.34,158.0,158.07,4120.0,149.2987,149.3081,148.9875,149.0535,4120.0
2022-04-13 13:20:00,158.0,158.32,157.99,158.17,5314.0,148.9875,149.2893,148.9781,149.1478,5314.0
2022-04-13 13:25:00,158.14,158.27,157.97,158.27,6756.0,149.1195,149.2421,148.9592,149.2421,6756.0
2022-04-13 13:30:00,158.22,158.29,158.01,158.03,14518.0,149.195,149.261,148.9969,149.0158,14518.0
2022-04-13 13:35:00,158.05,158.1,157.83,158.03,11261.0,149.0347,149.0818,148.8272,149.0158,11261.0
2022-04-13 13:40:00,158.02,158.1,157.97,158.09,6274.0,149.0064,149.0818,148.9592,149.0724,6274.0
2022-04-13 13:45:00,158.11,158.11,157.88,157.94,22777.0,149.0912,149.0912,148.8744,148.9309,22777.0
2022-04-13 13:50:00,157.96,158.07,157.66,157.76,21197.0,148.9498,149.0535,148.6669,148.7612,21197.0
2022-04-13 13:55:00,157.77,157.89,157.46,157.89,11135.0,148.7706,148.8838,148.4783,148.8838,11135.0
2022-04-13 14:00:00,157.89,158.1,157.78,158.06,11995.0,148.8838,149.0818,148.7801,149.0441,11995.0
2022-04-13 14:05:00,158.05,158.3,158.05,158.17,4105.0,149.0347,149.2704,149.0347,149.1478,4105.0
2022-04-13 14:10:00,158.07,158.11,157.89,158.06,6670.0,149.0535,149.0912,148.8838,149.0441,6670.0
2022-04-13 14:15:00,158.05,158.07,157.95,158.04,3662.0,149.0347,149.0535,148.9404,149.0252,3662.0
2022-04-13 14:20:00,158.0,158.2,158.0,158.13,10441.0,148.9875,149.1761,148.9875,149.1101,10441.0
2022-04-13 14:25:00,158.21,158.21,158.06,158.16,4863.0,149.1855,149.1855,149.0441,149.1384,4863.0
2022-04-13 14:30:00,158.14,158.22,158.04,158.21,2937.0,149.1195,149.195,149.0252,149.1855,2937.0
2022-04-13 14:35:00,158.28,158.38,158.24,158.25,4861.0,149.2515,149.3458,149.2138,149.2233,4861.0
2022-04-13 14:40:00,158.27,158.52,158.25,158.42,14013.0,149.2421,149.4779,149.2233,149.3836,14013.0
2022-04-13 14:45:00,158.45,158.55,158.31,158.45,5096.0,149.4118,149.5061,149.2798,149.4118,5096.0
2022-04-13 14:50:00,158.51,158.51,158.33,158.34,6441.0,149.4684,149.4684,149.2987,149.3081,6441.0
2022-04-13 14:55:00,158.33,158.43,158.31,158.31,4103.0,149.2987,149.393,149.2798,149.2798,4103.0
2022-04-13 15:00:00,158.28,158.3,158.03,158.14,6251.0,149.2515,149.2704,149.0158,149.1195,6251.0
2022-04-13 15:05:00,158.21,158.57,158.21,158.53,8579.0,149.1855,149.525,149.1855,149.4873,8579.0
2022-04-13 15:10:00,158.51,158.61,158.45,158.48,6043.0,149.4684,149.5627,149.4118,149.4401,6043.0
2022-04-13 15:15:00,158.5,158.65,158.49,158.53,10339.0,149.459,149.6004,149.4496,149.4873,10339.0
2022-04-13 15:20:00,158.54,158.68,158.44,158.63,9262.0,149.4967,149.6287,149.4024,149.5816,9262.0
2022-04-13 15:25:00,158.65,158.65,158.48,158.61,12272.0,149.6004,149.6004,149.4401,149.5627,12272.0
2022-04-13 15:30:00,158.63,158.91,158.63,158.87,27621.0,149.5816,149.8456,149.5816,149.8079,27621.0
2022-04-13 15:35:00,158.96,158.96,158.72,158.76,25875.0,149.8928,149.8928,149.6664,149.7042,25875.0
2022-04-13 15:40:00,158.76,158.77,158.46,158.51,38182.0,149.7042,149.7136,149.4213,149.4684,38182.0
2022-04-13 15:45:00,158.52,158.62,158.39,158.48,41274.0,149.4779,149.5722,149.3553,149.4401,41274.0
2022-04-13 15:50:00,158.48,158.56,158.08,158.22,73911.0,149.4401,149.5156,149.063,149.195,73911.0
2022-04-13 15:55:00,158.19,158.24,157.94,158.12,145371.0,149.1667,149.2138,148.9309,149.1007,145371.0
2022-04-14 09:30:00,158.37,159.14,158.37,158.75,182511.0,149.3364,150.0625,149.3364,149.6947,182511.0
2022-04-14 09:35:00,158.95,159.17,158.38,158.38,15660.0,149.8833,150.0908,149.3458,149.3458,15660.0
2022-04-14 09:40:00,158.12,158.12,157.27,157.27,7567.0,149.1007,149.1007,148.2992,148.2992,7567.0
2022-04-14 09:45:00,157.29,157.71,157.23,157.5,11698.0,148.318,148.7141,148.2614,148.516,11698.0
2022-04-14 09:50:00,157.6,157.78,157.47,157.78,6119.0,148.6103,148.7801,148.4878,148.7801,6119.0
2022-04-14 09:55:00,157.75,157.87,157.28,157.4,12527.0,148.7518,148.8649,148.3086,148.4217,12527.0
2022-04-14 10:00:00,157.36,157.88,157.32,157.72,43018.0,148.384,148.8744,148.3463,148.7235,43018.0
2022-04-14 10:05:00,157.76,157.76,156.81,157.09,39338.0,148.7612,148.7612,147.8654,148.1294,39338.0
2022-04-14 10:10:00,157.12,157.8,157.05,157.71,26256.0,148.1577,148.7989,148.0917,148.7141,26256.0
2022-04-14 10:15:00,157.73,158.05,157.49,157.7,11810.0,148.7329,149.0347,148.5066,148.7046,11810.0
2022-04-14 10:20:00,157.63,158.21,157.63,157.97,13183.0,148.6386,149.1855,148.6386,148.9592,13183.0
2022-04-14 10:25:00,157.94,158.23,157.85,158.18,11814.0,148.9309,149.2044,148.8461,149.1573,11814.0
2022-04-14 10:30:00,158.12,158.29,157.85,158.18,18824.0,149.1007,149.261,148.8461,149.1573,18824.0
2022-04-14 10:35:00,158.15,158.44,157.97,158.21,15062.0,149.129,149.4024,148.9592,149.1855,15062.0
2022-04-14 10:40:00,158.15,158.28,157.92,158.06,18673.0,149.129,149.2515,148.9121,149.0441,18673.0
2022-04-14 10:45:00,158.08,158.38,158.02,158.22,11014.0,149.063,149.3458,149.0064,149.195,11014.0
2022-04-14 10:50:00,158.17,158.36,158.04,158.32,29523.0,149.1478,149.327,149.0252,149.2893,29523.0
2022-04-14 10:55:00,158.31,158.64,158.25,158.36,24980.0,149.2798,149.591,149.2233,149.327,24980.0
2022-04-14 11:00:00,158.33,158.91,158.22,158.84,21921.0,149.2987,149.8456,149.195,149.7796,21921.0
2022-04-14 11:05:00,158.84,159.03,158.75,158.78,52225.0,149.7796,149.9588,149.6947,149.723,52225.0
2022-04-14 11:10:00,158.78,159.21,158.62,159.03,31784.0,149.723,150.1285,149.5722,149.9588,31784.0
2022-04-14 11:15:00,159.03,159.31,158.9,159.23,28671.0,149.9588,150.2228,149.8362,150.1474,28671.0
2022-04-14 11:20:00,159.23,159.58,159.01,159.58,39038.0,150.1474,150.4774,149.9399,150.4774,39038.0
2022-04-14 11:25:00,159.62,159.86,159.43,159.8,48282.0,150.5151,150.7414,150.3359,150.6848,48282.0
2022-04-14 11:30:00,159.81,159.82,159.47,159.5,35714.0,150.6943,150.7037,150.3737,150.402,35714.0
2022-04-14 11:35:00,159.46,159.47,159.22,159.22,24514.0,150.3642,150.3737,150.1379,150.1379,24514.0
2022-04-14 11:40:00,159.24,159.37,158.97,159.1,32797.0,150.1568,150.2794,149.9022,150.0248,32797.0
2022-04-14 11:45:00,159.11,159.36,159.07,159.3,26026.0,150.0342,150.2699,149.9965,150.2134,26026.0
2022-04-14 11:50:00,159.29,159.34,159.02,159.03,22715.0,150.2039,150.2511,149.9493,149.9588,22715.0
2022-04-14 11:55:00,159.05,159.16,158.76,158.81,35050.0,149.9776,150.0814,149.7042,149.7513,35050.0
2022-04-14 12:00:00,158.83,159.03,158.55,158.87,23773.0,149.7702,149.9588,149.5061,149.8079,23773.0
2022-04-14 12:05:00,158.84,159.25,158.82,159.23,20769.0,149.7796,150.1662,149.7607,150.1474,20769.0
2022-04-14 12:10:00,159.14,159.3,159.03,159.23,45547.0,150.0625,150.2134,149.9588,150.1474,45547.0
2022-04-14 12:15:00,159.28,159.45,159.04,159.29,89668.0,150.1945,150.3548,149.9682,150.2039,89668.0
2022-04-14 12:20:00,159.29,159.47,159.12,159.47,38519.0,150.2039,150.3737,150.0436,150.3737,38519.0
2022-04-14 12:25:00,159.43,159.53,159.18,159.41,38247.0,150.3359,150.4302,150.1002,150.3171,38247.0
2022-04-14 12:30:00,159.4,159.56,159.28,159.53,70465.0,150.3077,150.4585,150.1945,150.4302,70465.0
2022-04-14 12:35:00,159.5,159.74,159.4,159.53,108371.0,150.402,150.6283,150.3077,150.4302,108371.0
2022-04-14 12:40:00,159.51,159.67,158.76,158.79,79145.0,150.4114,150.5623,149.7042,149.7325,79145.0
2022-04-14 12:45:00,158.82,159.21,158.81,158.9,73444.0,149.7607,150.1285,149.7513,149.8362,73444.0
2022-04-14 12:50:00,158.9,159.25,158.9,159.09,54496.0,149.8362,150.1662,149.8362,150.0153,54496.0
2022-04-14 12:55:00,159.11,159.5,159.1,159.44,46585.0,150.0342,150.402,150.0248,150.3454,46585.0
2022-04-14 13:00:00,159.46,159.56,159.37,159.46,27527.0,150.3642,150.4585,150.2794,150.3642,27527.0
2022-04-14 13:05:00,159.49,159.66,159.45,159.55,36519.0,150.3925,150.5528,150.3548,150.4491,36519.0
2022-04-14 13:10:00,159.53,159.62,159.21,159.33,77283.0,150.4302,150.5151,150.1285,150.2417,77283.0
2022-04-14 13:15:00,159.33,159.37,158.13,158.19,64636.0,150.2417,150.2794,149.1101,149.1667,64636.0
2022-04-14 13:20:00,158.21,158.29,157.71,157.96,41173.0,149.1855,149.261,148.7141,148.9498,41173.0
2022-04-14 13:25:00,158.01,158.12,157.81,157.87,17793.0,148.9969,149.1007,148.8084,148.8649,17793.0
2022-04-14 13:30:00,157.92,158.24,157.88,158.19,19072.0,148.9121,149.2138,148.8744,149.1667,19072.0
2022-04-14 13:35:00,158.22,158.47,158.17,158.21,10219.0,149.195,149.4307,149.1478,149.1855,10219.0
2022-04-14 13:40:00,158.21,158.37,158.13,158.13,14435.0,149.1855,149.3364,149.1101,149.1101,14435.0
2022-04-14 13:45:00,158.12,158.36,158.08,158.3,22075.0,149.1007,149.327,149.063,149.2704,22075.0
2022-04-14 13:50:00,158.3,158.76,158.22,158.5,58155.0,149.2704,149.7042,149.195,149.459,58155.0
2022-04-14 13:55:00,158.48,158.71,158.42,158.7,47434.0,149.4401,149.657,149.3836,149.6476,47434.0
2022-04-14 14:00:00,158.67,158.97,158.51,158.92,59683.0,149.6193,149.9022,149.4684,149.855,59683.0
2022-04-14 14:05:00,158.98,159.16,158.73,158.86,45241.0,149.9116,150.0814,149.6759,149.7985,45241.0
2022-04-14 14:10:00,158.89,158.97,158.62,158.73,28254.0,149.8268,149.9022,149.5722,149.6759,28254.0
2022-04-14 14:15:00,158.81,158.82,158.46,158.55,6358.0,149.7513,149.7607,149.4213,149.5061,6358.0
2022-04-14 14:20:00,158.5,158.5,158.35,158.4,26013.0,149.459,149.459,149.3176,149.3647,26013.0
2022-04-14 14:25:00,158.43,158.62,158.36,158.45,35000.0,149.393,149.5722,149.327,149.4118,35000.0
2022-04-14 14:30:00,158.37,158.55,158.27,158.44,32313.0,149.3364,149.5061,149.2421,149.4024,32313.0
2022-04-14 14:35:00,158.46,158.53,158.37,158.45,49561.0,149.4213,149.4873,149.3364,149.4118,49561.0
2022-04-14 14:40:00,158.43,158.5,158.38,158.42,43426.0,149.393,149.459,149.3458,149.3836,43426.0
2022-04-14 14:45:00,158.43,158.49,158.36,158.43,28552.0,149.393,149.4496,149.327,149.393,28552.0
2022-04-14 14:50:00,158.43,158.45,158.16,158.17,19079.0,149.393,149.4118,149.1384,149.1478,19079.0
2022-04-14 14:55:00,158.15,158.15,157.65,157.67,12458.0,149.129,149.129,148.6575,148.6763,12458.0
2022-04-14 15:00:00,157.67,157.67,157.51,157.53,10662.0,148.6763,148.6763,148.5255,148.5443,10662.0
2022-04-14 15:05:00,157.49,157.76,157.39,157.62,26864.0,148.5066,148.7612,148.4123,148.6292,26864.0
2022-04-14 15:10:00,157.61,157.78,157.57,157.75,58471.0,148.6198,148.7801,148.582,148.7518,58471.0
2022-04-14 15:15:00,157.78,157.83,157.54,157.66,33785.0,148.7801,148.8272,148.5538,148.6669,33785.0
2022-04-14 15:20:00,157.68,157.74,157.44,157.46,27998.0,148.6858,148.7423,148.4595,148.4783,27998.0
2022-04-14 15:25:00,157.44,157.46,157.27,157.36,20936.0,148.4595,148.4783,148.2992,148.384,20936.0
2022-04-14 15:30:00,157.39,157.46,157.09,157.16,25301.0,148.4123,148.4783,148.1294,148.1954,25301.0
2022-04-14 15:35:00,157.13,157.16,156.73,156.73,32372.0,148.1671,148.1954,147.79,147.79,32372.0
2022-04-14 15:40:00,156.76,157.09,156.68,157.0,43360.0,147.8182,148.1294,147.7428,148.0446,43360.0
2022-04-14 15:45:00,157.0,157.12,156.74,156.77,42143.0,148.0446,148.1577,147.7994,147.8277,42143.0
2022-04-14 15:50:00,156.76,156.76,156.4,156.54,128943.0,147.8182,147.8182,147.4788,147.6108,128943.0
2022-04-14 15:55:00,156.55,156.76,156.29,156.49,187483.0,147.6202,147.8182,147.3751,147.5637,187483.0
2022-04-18 09:30:00,156.28,157.73,156.17,157.48,36124.0,147.3656,148.7329,147.2619,148.4972,36124.0
2022-04-18 09:35:00,157.38,158.41,157.22,157.75,13201.0,148.4029,149.3741,148.252,148.7518,13201.0
2022-04-18 09:40:00,157.62,158.18,157.46,157.99,17274.0,148.6292,149.1573,148.4783,148.9781,17274.0
2022-04-18 09:45:00,157.96,158.24,157.8,158.04,8592.0,148.9498,149.2138,148.7989,149.0252,8592.0
2022-04-18 09:50:00,158.04,158.17,157.66,158.05,6788.0,149.0252,149.1478,148.6669,149.0347,6788.0
2022-04-18 09:55:00,157.83,158.89,157.75,158.75,23863.0,148.8272,149.8268,148.7518,149.6947,23863.0
2022-04-18 10:00:00,158.69,159.05,158.29,158.75,11595.0,149.6382,149.9776,149.261,149.6947,11595.0
2022-04-18 10:05:00,158.85,159.08,158.63,158.76,6402.0,149.789,150.0059,149.5816,149.7042,6402.0
2022-04-18 10:10:00,158.54,159.35,158.42,159.24,8982.0,149.4967,150.2605,149.3836,150.1568,8982.0
2022-04-18 10:15:00,159.05,159.33,158.96,159.27,19687.0,149.9776,150.2417,149.8928,150.1851,19687.0
2022-04-18 10:20:00,159.27,159.8,159.07,159.71,3954.0,150.1851,150.6848,149.9965,150.6,3954.0
2022-04-18 10:25:00,159.74,160.27,159.74,159.88,6947.0,150.6283,151.128,150.6283,150.7603,6947.0
2022-04-18 10:30:00,159.87,160.37,159.87,160.28,4414.0,150.7509,151.2223,150.7509,151.1375,4414.0
2022-04-18 10:35:00,160.27,160.49,159.81,160.49,5498.0,151.128,151.3355,150.6943,151.3355,5498.0
2022-04-18 10:40:00,160.52,160.72,160.43,160.7,21963.0,151.3638,151.5524,151.2789,151.5335,21963.0
2022-04-18 10:45:00,160.8,160.91,160.59,160.7,16864.0,151.6278,151.7315,151.4298,151.5335,16864.0
2022-04-18 10:50:00,160.7,160.85,160.48,160.49,17656.0,151.5335,151.675,151.3261,151.3355,17656.0
2022-04-18 10:55:00,160.51,160.57,160.22,160.42,9079.0,151.3543,151.4109,151.0809,151.2695,9079.0
2022-04-18 11:00:00,160.39,160.43,160.08,160.4,8104.0,151.2412,151.2789,150.9489,151.2506,8104.0
2022-04-18 11:05:00,160.44,160.66,160.32,160.59,7787.0,151.2883,151.4958,151.1752,151.4298,7787.0
2022-04-18 11:10:00,160.59,160.84,160.45,160.49,6661.0,151.4298,151.6655,151.2978,151.3355,6661.0
2022-04-18 11:15:00,160.41,160.51,159.9,159.94,16346.0,151.26,151.3543,150.7791,150.8169,16346.0
2022-04-18 11:20:00,159.95,159.95,159.44,159.5,19042.0,150.8263,150.8263,150.3454,150.402,19042.0
2022-04-18 11:25:00,159.5,159.89,159.46,159.74,4894.0,150.402,150.7697,150.3642,150.6283,4894.0
2022-04-18 11:30:00,159.68,159.78,159.52,159.68,6074.0,150.5717,150.666,150.4208,150.5717,6074.0
2022-04-18 11:35:00,159.65,159.79,159.62,159.73,6191.0,150.5434,150.6754,150.5151,150.6188,6191.0
2022-04-18 11:40:00,159.72,159.84,159.58,159.76,9188.0,150.6094,150.7226,150.4774,150.6471,9188.0
2022-04-18 11:45:00,159.76,159.87,159.56,159.59,21347.0,150.6471,150.7509,150.4585,150.4868,21347.0
2022-04-18 11:50:00,159.55,160.04,159.53,160.04,12415.0,150.4491,150.9112,150.4302,150.9112,12415.0
2022-04-18 11:55:00,159.95,160.15,159.73,160.14,8041.0,150.8263,151.0149,150.6188,151.0055,8041.0
2022-04-18 12:00:00,160.14,160.14,159.72,159.89,9775.0,151.0055,151.0055,150.6094,150.7697,9775.0
2022-04-18 12:05:00,159.91,160.08,159.75,159.77,8710.0,150.7886,150.9489,150.6377,150.6566,8710.0
2022-04-18 12:10:00,159.77,159.78,159.59,159.7,12629.0,150.6566,150.666,150.4868,150.5905,12629.0
2022-04-18 12:15:00,159.64,159.69,159.17,159.17,19000.0,150.534,150.5811,150.0908,150.0908,19000.0
2022-04-18 12:20:00,159.2,159.32,159.07,159.21,61786.0,150.1191,150.2322,149.9965,150.1285,61786.0
2022-04-18 12:25:00,159.19,159.19,159.0,159.09,8339.0,150.1096,150.1096,149.9305,150.0153,8339.0
2022-04-18 12:30:00,159.03,159.35,159.03,159.35,10681.0,149.9588,150.2605,149.9588,150.2605,10681.0
2022-04-18 12:35:00,159.41,159.49,159.26,159.26,40433.0,150.3171,150.3925,150.1756,150.1756,40433.0
2022-04-18 12:40:00,159.3,159.35,159.03,159.3,7480.0,150.2134,150.2605,149.9588,150.2134,7480.0
2022-04-18 12:45:00,159.36,159.36,159.19,159.3,3891.0,150.2699,150.2699,150.1096,150.2134,3891.0
2022-04-18 12:50:00,159.27,159.43,159.27,159.34,1939.0,150.1851,150.3359,150.1851,150.2511,1939.0
2022-04-18 12:55:00,159.34,159.47,159.32,159.36,4378.0,150.2511,150.3737,150.2322,150.2699,4378.0
2022-04-18 13:00:00,159.4,159.45,159.21,159.45,4733.0,150.3077,150.3548,150.1285,150.3548,4733.0
2022-04-18 13:05:00,159.47,159.95,159.37,159.94,4676.0,150.3737,150.8263,150.2794,150.8169,4676.0
2022-04-18 13:10:00,159.9,160.17,159.83,159.9,6720.0,150.7791,151.0337,150.7131,150.7791,6720.0
2022-04-18 13:15:00,159.86,159.9,159.71,159.78,5424.0,150.7414,150.7791,150.6,150.666,5424.0
2022-04-18 13:20:00,159.84,160.06,159.69,159.98,7833.0,150.7226,150.93,150.5811,150.8546,7833.0
2022-04-18 13:25:00,159.97,159.99,159.88,159.99,5071.0,150.8451,150.864,150.7603,150.864,5071.0
2022-04-18 13:30:00,160.04,160.75,160.0,160.67,59029.0,150.9112,151.5807,150.8734,151.5052,59029.0
2022-04-18 13:35:00,160.67,160.79,160.5,160.67,8367.0,151.5052,151.6184,151.3449,151.5052,8367.0
2022-04-18 13:40:00,160.67,160.74,160.49,160.71,5325.0,151.5052,151.5712,151.3355,151.5429,5325.0
2022-04-18 13:45:00,160.68,160.9,160.55,160.88,7701.0,151.5146,151.7221,151.3921,151.7032,7701.0
2022-04-18 13:50:00,160.82,161.01,160.77,160.93,8929.0,151.6467,151.8258,151.5995,151.7504,8929.0
2022-04-18 13:55:00,160.91,161.23,160.9,160.98,12575.0,151.7315,152.0333,151.7221,151.7975,12575.0
2022-04-18 14:00:00,161.05,161.17,160.98,161.17,6306.0,151.8635,151.9767,151.7975,151.9767,6306.0
2022-04-18 14:05:00,161.11,161.11,160.82,160.93,6133.0,151.9201,151.9201,151.6467,151.7504,6133.0
2022-04-18 14:10:00,160.84,160.9,160.71,160.88,10364.0,151.6655,151.7221,151.5429,151.7032,10364.0
2022-04-18 14:15:00,160.89,161.05,160.54,160.65,7152.0,151.7127,151.8635,151.3826,151.4864,7152.0
2022-04-18 14:20:00,160.67,161.14,160.63,161.09,7015.0,151.5052,151.9484,151.4675,151.9013,7015.0
2022-04-18 14:25:00,161.15,161.25,160.8,160.83,9250.0,151.9578,152.0521,151.6278,151.6561,9250.0
2022-04-18 14:30:00,160.95,161.11,160.82,161.11,37079.0,151.7692,151.9201,151.6467,151.9201,37079.0
2022-04-18 14:35:00,161.08,161.2,161.01,161.09,65919.0,151.8918,152.005,151.8258,151.9013,65919.0
2022-04-18 14:40:00,161.09,161.15,160.82,160.9,8543.0,151.9013,151.9578,151.6467,151.7221,8543.0
2022-04-18 14:45:00,160.86,160.86,160.45,160.67,7619.0,151.6844,151.6844,151.2978,151.5052,7619.0
2022-04-18 14:50:00,160.66,160.87,160.57,160.58,6886.0,151.4958,151.6938,151.4109,151.4204,6886.0
2022-04-18 14:55:00,160.57,160.58,160.21,160.21,11754.0,151.4109,151.4204,151.0715,151.0715,11754.0
2022-04-18 15:00:00,160.34,160.35,160.13,160.23,6225.0,151.194,151.2035,150.996,151.0903,6225.0
2022-04-18 15:05:00,160.24,160.36,160.22,160.28,8406.0,151.0997,151.2129,151.0809,151.1375,8406.0
2022-04-18 15:10:00,160.24,160.42,160.05,160.2,37511.0,151.0997,151.2695,150.9206,151.062,37511.0
2022-04-18 15:15:00,160.15,160.42,160.15,160.35,15283.0,151.0149,151.2695,151.0149,151.2035,15283.0
2022-04-18 15:20:00,160.36,160.5,160.26,160.39,15825.0,151.2129,151.3449,151.1186,151.2412,15825.0
2022-04-18 15:25:00,160.39,160.49,160.33,160.36,13600.0,151.2412,151.3355,151.1846,151.2129,13600.0
2022-04-18 15:30:00,160.36,160.36,160.0,160.06,20588.0,151.2129,151.2129,150.8734,150.93,20588.0
2022-04-18 15:35:00,160.04,160.22,159.83,159.92,23685.0,150.9112,151.0809,150.7131,150.798,23685.0
2022-04-18 15:40:00,159.9,159.94,159.56,159.63,40551.0,150.7791,150.8169,150.4585,150.5245,40551.0
2022-04-18 15:45:00,159.63,159.63,159.3,159.52,70322.0,150.5245,150.5245,150.2134,150.4208,70322.0
2022-04-18 15:50:00,159.5,159.89,159.35,159.7,78929.0,150.402,150.7697,150.2605,150.5905,78929.0
2022-04-18 15:55:00,159.65,160.36,159.61,160.36,167636.0,150.5434,151.2129,150.5057,151.2129,167636.0
2022-04-19 09:30:00,158.98,160.34,158.61,159.9,74392.0,149.9116,151.194,149.5627,150.7791,74392.0
2022-04-19 09:35:00,159.91,160.22,158.95,158.95,20296.0,150.7886,151.0809,149.8833,149.8833,20296.0
2022-04-19 09:40:00,158.92,160.18,158.69,160.18,11318.0,149.855,151.0432,149.6382,151.0432,11318.0
2022-04-19 09:45:00,160.26,160.26,159.62,159.91,7502.0,151.1186,151.1186,150.5151,150.7886,7502.0
2022-04-19 09:50:00,159.93,160.7,159.57,160.17,21860.0,150.8074,151.5335,150.468,151.0337,21860.0
2022-04-19 09:55:00,160.28,160.71,160.1,160.21,9593.0,151.1375,151.5429,150.9677,151.0715,9593.0
2022-04-19 10:00:00,160.36,160.41,160.01,160.22,14214.0,151.2129,151.26,150.8829,151.0809,14214.0
2022-04-19 10:05:00,160.26,160.8,160.02,160.8,53961.0,151.1186,151.6278,150.8923,151.6278,53961.0
2022-04-19 10:10:00,160.76,161.18,160.76,161.0,20892.0,151.5901,151.9861,151.5901,151.8164,20892.0
2022-04-19 10:15:00,160.96,160.99,160.75,160.8,18692.0,151.7787,151.807,151.5807,151.6278,18692.0
2022-04-19 10:20:00,160.79,160.92,160.54,160.92,29089.0,151.6184,151.741,151.3826,151.741,29089.0
2022-04-19 10:25:00,160.92,161.18,160.91,161.0,11385.0,151.741,151.9861,151.7315,151.8164,11385.0
2022-04-19 10:30:00,160.99,161.1,160.92,161.04,25350.0,151.807,151.9107,151.741,151.8541,25350.0
2022-04-19 10:35:00,161.05,161.15,160.77,161.15,16867.0,151.8635,151.9578,151.5995,151.9578,16867.0
2022-04-19 10:40:00,161.12,161.46,161.05,161.34,22142.0,151.9296,152.2502,151.8635,152.137,22142.0
2022-04-19 10:45:00,161.33,161.5,161.1,161.32,16636.0,152.1276,152.2879,151.9107,152.1181,16636.0
2022-04-19 10:50:00,161.27,161.63,161.22,161.51,11607.0,152.071,152.4105,152.0238,152.2973,11607.0
2022-04-19 10:55:00,161.52,161.64,161.29,161.29,12904.0,152.3067,152.4199,152.0899,152.0899,12904.0
2022-04-19 11:00:00,161.29,161.42,161.11,161.35,11019.0,152.0899,152.2124,151.9201,152.1464,11019.0
2022-04-19 11:05:00,161.35,161.6,161.31,161.51,18626.0,152.1464,152.3822,152.1087,152.2973,18626.0
2022-04-19 11:10:00,161.57,161.91,161.57,161.81,15380.0,152.3539,152.6745,152.3539,152.5802,15380.0
2022-04-19 11:15:00,161.83,162.2,161.56,161.61,19176.0,152.5991,152.9479,152.3445,152.3916,19176.0
2022-04-19 11:20:00,161.6,161.98,161.56,161.98,10341.0,152.3822,152.7405,152.3445,152.7405,10341.0
2022-04-19 11:25:00,162.02,162.03,161.84,161.94,10954.0,152.7782,152.7876,152.6085,152.7028,10954.0
2022-04-19 11:30:00,161.97,162.11,161.94,162.04,34708.0,152.7311,152.8631,152.7028,152.7971,34708.0
2022-04-19 11:35:00,162.07,162.37,161.99,162.36,10460.0,152.8254,153.1082,152.7499,153.0988,10460.0
2022-04-19 11:40:00,162.37,162.49,162.24,162.49,39859.0,153.1082,153.2214,152.9857,153.2214,39859.0
2022-04-19 11:45:00,162.47,162.58,162.38,162.44,13726.0,153.2025,153.3063,153.1177,153.1743,13726.0
2022-04-19 11:50:00,162.44,162.58,162.36,162.55,8337.0,153.1743,153.3063,153.0988,153.278,8337.0
2022-04-19 11:55:00,162.58,162.58,162.25,162.39,10221.0,153.3063,153.3063,152.9951,153.1271,10221.0
2022-04-19 12:00:00,162.38,162.38,162.03,162.26,8446.0,153.1177,153.1177,152.7876,153.0045,8446.0
2022-04-19 12:05:00,162.25,162.38,162.18,162.38,6397.0,152.9951,153.1177,152.9291,153.1177,6397.0
2022-04-19 12:10:00,162.38,162.38,162.17,162.22,17694.0,153.1177,153.1177,152.9197,152.9668,17694.0
2022-04-19 12:15:00,162.22,162.28,162.09,162.22,9500.0,152.9668,153.0234,152.8442,152.9668,9500.0
2022-04-19 12:20:00,162.26,162.26,162.1,162.18,6714.0,153.0045,153.0045,152.8537,152.9291,6714.0
2022-04-19 12:25:00,162.16,162.17,161.94,161.96,7584.0,152.9102,152.9197,152.7028,152.7216,7584.0
2022-04-19 12:30:00,162.03,162.18,161.95,162.1,4372.0,152.7876,152.9291,152.7122,152.8537,4372.0
2022-04-19 12:35:00,162.13,162.17,161.93,161.93,7031.0,152.8819,152.9197,152.6933,152.6933,7031.0
2022-04-19 12:40:00,161.97,162.08,161.87,162.01,5338.0,152.7311,152.8348,152.6368,152.7688,5338.0
2022-04-19 12:45:00,162.02,162.08,161.9,162.04,5777.0,152.7782,152.8348,152.6651,152.7971,5777.0
2022-04-19 12:50:00,162.04,162.31,162.04,162.23,6174.0,152.7971,153.0517,152.7971,152.9762,6174.0
2022-04-19 12:55:00,162.27,162.27,162.03,162.08,7013.0,153.014,153.014,152.7876,152.8348,7013.0
2022-04-19 13:00:00,162.1,162.25,162.05,162.19,5188.0,152.8537,152.9951,152.8065,152.9385,5188.0
2022-04-19 13:05:00,162.21,162.24,162.08,162.13,3954.0,152.9574,152.9857,152.8348,152.8819,3954.0
2022-04-19 13:10:00,162.07,162.08,161.99,161.99,4425.0,152.8254,152.8348,152.7499,152.7499,4425.0
2022-04-19 13:15:00,161.99,162.12,161.98,162.06,3250.0,152.7499,152.8725,152.7405,152.8159,3250.0
2022-04-19 13:20:00,162.04,162.22,162.02,162.11,37390.0,152.7971,152.9668,152.7782,152.8631,37390.0
2022-04-19 13:25:00,162.11,162.11,161.69,161.73,7228.0,152.8631,152.8631,152.467,152.5048,7228.0
2022-04-19 13:30:00,161.76,161.92,161.68,161.73,9880.0,152.533,152.6839,152.4576,152.5048,9880.0
2022-04-19 13:35:00,161.76,161.77,161.61,161.66,5351.0,152.533,152.5425,152.3916,152.4387,5351.0
2022-04-19 13:40:00,161.68,161.68,161.46,161.48,5942.0,152.4576,152.4576,152.2502,152.269,5942.0
2022-04-19 13:45:00,161.53,161.73,161.49,161.67,9897.0,152.3162,152.5048,152.2784,152.4482,9897.0
2022-04-19 13:50:00,161.72,161.92,161.68,161.89,8481.0,152.4953,152.6839,152.4576,152.6556,8481.0
2022-04-19 13:55:00,161.89,161.89,161.7,161.7,8825.0,152.6556,152.6556,152.4765,152.4765,8825.0
2022-04-19 14:00:00,161.68,161.81,161.66,161.81,5030.0,152.4576,152.5802,152.4387,152.5802,5030.0
2022-04-19 14:05:00,161.81,161.83,161.48,161.57,6735.0,152.5802,152.5991,152.269,152.3539,6735.0
2022-04-19 14:10:00,161.58,161.58,161.16,161.3,11940.0,152.3633,152.3633,151.9673,152.0993,11940.0
2022-04-19 14:15:00,161.22,161.22,160.9,160.98,7054.0,152.0238,152.0238,151.7221,151.7975,7054.0
2022-04-19 14:20:00,160.94,161.09,160.86,161.01,8905.0,151.7598,151.9013,151.6844,151.8258,8905.0
2022-04-19 14:25:00,161.02,161.06,160.75,161.05,10550.0,151.8353,151.873,151.5807,151.8635,10550.0
2022-04-19 14:30:00,161.05,161.25,161.01,161.06,7533.0,151.8635,152.0521,151.8258,151.873,7533.0
2022-04-19 14:35:00,161.12,161.49,161.12,161.43,6369.0,151.9296,152.2784,151.9296,152.2219,6369.0
2022-04-19 14:40:00,161.47,161.57,161.41,161.48,8860.0,152.2596,152.3539,152.203,152.269,8860.0
2022-04-19 14:45:00,161.51,161.51,161.31,161.41,8950.0,152.2973,152.2973,152.1087,152.203,8950.0
2022-04-19 14:50:00,161.44,161.59,161.42,161.49,5938.0,152.2313,152.3727,152.2124,152.2784,5938.0
2022-04-19 14:55:00,161.55,161.67,161.52,161.64,7553.0,152.335,152.4482,152.3067,152.4199,7553.0
2022-04-19 15:00:00,161.64,161.69,161.53,161.57,6848.0,152.4199,152.467,152.3162,152.3539,6848.0
2022-04-19 15:05:00,161.58,161.91,161.54,161.9,8651.0,152.3633,152.6745,152.3256,152.6651,8651.0
2022-04-19 15:10:00,161.88,162.35,161.86,162.34,11827.0,152.6462,153.0894,152.6273,153.08,11827.0
2022-04-19 15:15:00,162.29,162.48,162.21,162.36,18684.0,153.0328,153.212,152.9574,153.0988,18684.0
2022-04-19 15:20:00,162.41,162.77,162.41,162.77,11882.0,153.146,153.4854,153.146,153.4854,11882.0
2022-04-19 15:25:00,162.77,162.77,162.51,162.55,17181.0,153.4854,153.4854,153.2403,153.278,17181.0
2022-04-19 15:30:00,162.64,162.8,162.57,162.66,13384.0,153.3628,153.5137,153.2968,153.3817,13384.0
2022-04-19 15:35:00,162.64,162.79,162.58,162.74,14770.0,153.3628,153.5043,153.3063,153.4571,14770.0
2022-04-19 15:40:00,162.74,162.74,162.44,162.47,17424.0,153.4571,153.4571,153.1743,153.2025,17424.0
2022-04-19 15:45:00,162.47,162.48,162.18,162.36,24727.0,153.2025,153.212,152.9291,153.0988,24727.0
2022-04-19 15:50:00,162.4,162.69,162.24,162.38,69537.0,153.1365,153.41,152.9857,153.1177,69537.0
2022-04-19 15:55:00,162.29,162.56,161.99,162.36,134994.0,153.0328,153.2874,152.7499,153.0988,134994.0
2022-04-20 09:30:00,164.48,165.49,164.43,165.36,54785.0,155.0979,156.0503,155.0507,155.9277,54785.0
2022-04-20 09:35:00,165.39,165.56,164.34,164.37,10593.0,155.956,156.1163,154.9659,154.9942,10593.0
2022-04-20 09:40:00,164.46,164.46,163.18,163.24,13206.0,155.079,155.079,153.872,153.9286,13206.0
2022-04-20 09:45:00,163.12,163.75,163.03,163.34,152592.0,153.8155,154.4095,153.7306,154.0229,152592.0
2022-04-20 09:50:00,163.29,163.34,162.49,162.91,11958.0,153.9758,154.0229,153.2214,153.6174,11958.0
2022-04-20 09:55:00,162.88,162.93,162.41,162.85,8747.0,153.5892,153.6363,153.146,153.5609,8747.0
2022-04-20 10:00:00,162.82,163.11,162.14,162.27,15277.0,153.5326,153.806,152.8914,153.014,15277.0
2022-04-20 10:05:00,162.28,162.51,161.91,162.38,16852.0,153.0234,153.2403,152.6745,153.1177,16852.0
2022-04-20 10:10:00,162.45,163.06,162.4,162.94,23210.0,153.1837,153.7589,153.1365,153.6457,23210.0
2022-04-20 10:15:00,162.93,163.1,162.7,162.81,29310.0,153.6363,153.7966,153.4194,153.5232,29310.0
2022-04-20 10:20:00,162.89,163.35,162.63,162.63,35288.0,153.5986,154.0323,153.3534,153.3534,35288.0
2022-04-20 10:25:00,162.71,163.17,162.62,163.05,15094.0,153.4289,153.8626,153.344,153.7495,15094.0
2022-04-20 10:30:00,163.03,163.16,162.63,162.65,19367.0,153.7306,153.8532,153.3534,153.3723,19367.0
2022-04-20 10:35:00,162.6,162.73,162.3,162.43,11235.0,153.3251,153.4477,153.0422,153.1648,11235.0
2022-04-20 10:40:00,162.48,162.64,162.23,162.31,13483.0,153.212,153.3628,152.9762,153.0517,13483.0
2022-04-20 10:45:00,162.31,162.45,162.22,162.44,9577.0,153.0517,153.1837,152.9668,153.1743,9577.0
2022-04-20 10:50:00,162.4,162.52,162.16,162.44,11427.0,153.1365,153.2497,152.9102,153.1743,11427.0
2022-04-20 10:55:00,162.4,162.5,161.94,162.1,11245.0,153.1365,153.2308,152.7028,152.8537,11245.0
2022-04-20 11:00:00,162.14,162.16,161.59,161.72,9018.0,152.8914,152.9102,152.3727,152.4953,9018.0
2022-04-20 11:05:00,161.66,161.95,161.51,161.62,6580.0,152.4387,152.7122,152.2973,152.401,6580.0
2022-04-20 11:10:00,161.55,161.57,160.99,161.32,11116.0,152.335,152.3539,151.807,152.1181,11116.0
2022-04-20 11:15:00,161.3,161.3,160.96,160.97,12196.0,152.0993,152.0993,151.7787,151.7881,12196.0
2022-04-20 11:20:00,160.94,161.2,160.93,161.0,9897.0,151.7598,152.005,151.7504,151.8164,9897.0
2022-04-20 11:25:00,160.95,161.11,160.9,161.0,10581.0,151.7692,151.9201,151.7221,151.8164,10581.0
2022-04-20 11:30:00,161.02,161.21,160.98,161.06,10685.0,151.8353,152.0144,151.7975,151.873,10685.0
2022-04-20 11:35:00,161.03,161.22,161.02,161.05,9248.0,151.8447,152.0238,151.8353,151.8635,9248.0
2022-04-20 11:40:00,161.06,161.42,161.04,161.42,8792.0,151.873,152.2124,151.8541,152.2124,8792.0
2022-04-20 11:45:00,161.38,161.43,160.99,161.17,8416.0,152.1747,152.2219,151.807,151.9767,8416.0
2022-04-20 11:50:00,161.22,161.22,160.73,160.85,8035.0,152.0238,152.0238,151.5618,151.675,8035.0
2022-04-20 11:55:00,160.84,161.02,160.83,160.93,10346.0,151.6655,151.8353,151.6561,151.7504,10346.0
2022-04-20 12:00:00,160.95,161.21,160.85,161.14,11805.0,151.7692,152.0144,151.675,151.9484,11805.0
2022-04-20 12:05:00,161.15,161.28,160.86,160.97,8129.0,151.9578,152.0804,151.6844,151.7881,8129.0
2022-04-20 12:10:00,160.94,160.98,160.72,160.86,9023.0,151.7598,151.7975,151.5524,151.6844,9023.0
2022-04-20 12:15:00,160.88,160.96,160.81,160.81,6152.0,151.7032,151.7787,151.6372,151.6372,6152.0
2022-04-20 12:20:00,160.86,160.88,160.53,160.64,5943.0,151.6844,151.7032,151.3732,151.4769,5943.0
2022-04-20 12:25:00,160.67,160.87,160.59,160.85,5251.0,151.5052,151.6938,151.4298,151.675,5251.0
2022-04-20 12:30:00,160.91,161.24,160.83,161.21,9184.0,151.7315,152.0427,151.6561,152.0144,9184.0
2022-04-20 12:35:00,161.19,161.61,161.17,161.41,7761.0,151.9956,152.3916,151.9767,152.203,7761.0
2022-04-20 12:40:00,161.42,161.47,161.25,161.39,7636.0,152.2124,152.2596,152.0521,152.1841,7636.0
2022-04-20 12:45:00,161.39,161.73,161.38,161.65,8520.0,152.1841,152.5048,152.1747,152.4293,8520.0
2022-04-20 12:50:00,161.66,162.02,161.64,161.91,7726.0,152.4387,152.7782,152.4199,152.6745,7726.0
2022-04-20 12:55:00,161.99,162.04,161.81,161.88,7614.0,152.7499,152.7971,152.5802,152.6462,7614.0
2022-04-20 13:00:00,161.87,162.18,161.86,162.14,6611.0,152.6368,152.9291,152.6273,152.8914,6611.0
2022-04-20 13:05:00,162.12,162.17,161.77,161.87,8730.0,152.8725,152.9197,152.5425,152.6368,8730.0
2022-04-20 13:10:00,161.94,162.46,161.93,162.42,11015.0,152.7028,153.1931,152.6933,153.1554,11015.0
2022-04-20 13:15:00,162.41,162.57,162.05,162.17,12284.0,153.146,153.2968,152.8065,152.9197,12284.0
2022-04-20 13:20:00,162.19,162.3,162.13,162.24,13025.0,152.9385,153.0422,152.8819,152.9857,13025.0
2022-04-20 13:25:00,162.32,162.36,162.1,162.15,6826.0,153.0611,153.0988,152.8537,152.9008,6826.0
2022-04-20 13:30:00,162.21,162.31,162.05,162.24,6750.0,152.9574,153.0517,152.8065,152.9857,6750.0
2022-04-20 13:35:00,162.39,162.39,162.15,162.25,7949.0,153.1271,153.1271,152.9008,152.9951,7949.0
2022-04-20 13:40:00,162.25,162.53,162.25,162.52,5799.0,152.9951,153.2591,152.9951,153.2497,5799.0
2022-04-20 13:45:00,162.52,162.55,162.18,162.18,10248.0,153.2497,153.278,152.9291,152.9291,10248.0
2022-04-20 13:50:00,162.17,162.21,162.09,162.18,7521.0,152.9197,152.9574,152.8442,152.9291,7521.0
2022-04-20 13:55:00,162.15,162.34,162.1,162.34,4061.0,152.9008,153.08,152.8537,153.08,4061.0
2022-04-20 14:00:00,162.31,162.49,162.21,162.42,8767.0,153.0517,153.2214,152.9574,153.1554,8767.0
2022-04-20 14:05:00,162.42,162.47,162.2,162.31,4676.0,153.1554,153.2025,152.9479,153.0517,4676.0
2022-04-20 14:10:00,162.3,162.39,162.09,162.09,6108.0,153.0422,153.1271,152.8442,152.8442,6108.0
2022-04-20 14:15:00,162.07,162.14,161.83,161.88,8207.0,152.8254,152.8914,152.5991,152.6462,8207.0
2022-04-20 14:20:00,161.87,161.91,161.8,161.83,5441.0,152.6368,152.6745,152.5708,152.5991,5441.0
2022-04-20 14:25:00,161.84,161.85,161.66,161.72,6955.0,152.6085,152.6179,152.4387,152.4953,6955.0
2022-04-20 14:30:00,161.68,161.9,161.64,161.86,6554.0,152.4576,152.6651,152.4199,152.6273,6554.0
2022-04-20 14:35:00,161.86,161.86,161.52,161.52,5927.0,152.6273,152.6273,152.3067,152.3067,5927.0
2022-04-20 14:40:00,161.57,161.64,161.44,161.53,8006.0,152.3539,152.4199,152.2313,152.3162,8006.0
2022-04-20 14:45:00,161.5,161.81,161.45,161.69,7416.0,152.2879,152.5802,152.2407,152.467,7416.0
2022-04-20 14:50:00,161.7,161.7,161.19,161.19,7440.0,152.4765,152.4765,151.9956,151.9956,7440.0
2022-04-20 14:55:00,161.22,161.48,161.13,161.45,8778.0,152.0238,152.269,151.939,152.2407,8778.0
2022-04-20 15:00:00,161.45,161.81,161.45,161.68,11593.0,152.2407,152.5802,152.2407,152.4576,11593.0
2022-04-20 15:05:00,161.67,161.78,161.55,161.7,8524.0,152.4482,152.5519,152.335,152.4765,8524.0
2022-04-20 15:10:00,161.72,161.96,161.59,161.87,8707.0,152.4953,152.7216,152.3727,152.6368,8707.0
2022-04-20 15:15:00,161.94,161.94,161.76,161.83,11226.0,152.7028,152.7028,152.533,152.5991,11226.0
2022-04-20 15:20:00,161.81,161.9,161.73,161.9,13353.0,152.5802,152.6651,152.5048,152.6651,13353.0
2022-04-20 15:25:00,161.93,162.09,161.83,161.97,11307.0,152.6933,152.8442,152.5991,152.7311,11307.0
2022-04-20 15:30:00,161.95,162.01,161.59,161.59,37232.0,152.7122,152.7688,152.3727,152.3727,37232.0
2022-04-20 15:35:00,161.61,162.0,161.59,161.96,16451.0,152.3916,152.7594,152.3727,152.7216,16451.0
2022-04-20 15:40:00,161.94,162.04,161.83,161.97,26669.0,152.7028,152.7971,152.5991,152.7311,26669.0
2022-04-20 15:45:00,161.97,162.48,161.97,162.21,27660.0,152.7311,153.212,152.7311,152.9574,27660.0
2022-04-20 15:50:00,162.26,162.32,161.33,161.37,42438.0,153.0045,153.0611,152.1276,152.1653,42438.0
2022-04-20 15:55:00,161.44,161.62,161.22,161.39,154661.0,152.2313,152.401,152.0238,152.1841,154661.0
2022-04-21 09:30:00,162.42,164.29,162.42,164.25,35789.0,153.1554,154.9187,153.1554,154.881,35789.0
2022-04-21 09:35:00,164.34,164.68,164.04,164.05,11051.0,154.9659,155.2865,154.683,154.6924,11051.0
2022-04-21 09:40:00,164.01,164.24,163.48,164.24,7854.0,154.6547,154.8716,154.1549,154.8716,7854.0
2022-04-21 09:45:00,163.84,163.95,163.52,163.71,8436.0,154.4944,154.5981,154.1927,154.3718,8436.0
2022-04-21 09:50:00,163.74,164.06,163.3,163.36,8722.0,154.4001,154.7018,153.9852,154.0418,8722.0
2022-04-21 09:55:00,163.32,163.46,162.89,163.18,11301.0,154.0041,154.1361,153.5986,153.872,11301.0
2022-04-21 10:00:00,163.19,163.46,162.97,163.38,9837.0,153.8815,154.1361,153.674,154.0606,9837.0
2022-04-21 10:05:00,163.27,163.27,162.71,163.13,21213.0,153.9569,153.9569,153.4289,153.8249,21213.0
2022-04-21 10:10:00,163.05,163.37,162.86,163.05,28123.0,153.7495,154.0512,153.5703,153.7495,28123.0
2022-04-21 10:15:00,162.99,163.32,162.92,163.17,17374.0,153.6929,154.0041,153.6269,153.8626,17374.0
2022-04-21 10:20:00,163.08,163.64,162.81,163.43,27104.0,153.7777,154.3058,153.5232,154.1078,27104.0
2022-04-21 10:25:00,163.42,164.06,163.34,163.92,18586.0,154.0984,154.7018,154.0229,154.5698,18586.0
2022-04-21 10:30:00,163.92,164.03,163.79,164.02,22270.0,154.5698,154.6736,154.4473,154.6641,22270.0
2022-04-21 10:35:00,164.04,164.06,163.62,163.96,23878.0,154.683,154.7018,154.2869,154.6076,23878.0
2022-04-21 10:40:00,163.97,164.3,163.65,164.23,19403.0,154.617,154.9282,154.3152,154.8622,19403.0
2022-04-21 10:45:00,164.28,164.3,163.72,163.84,24329.0,154.9093,154.9282,154.3812,154.4944,24329.0
2022-04-21 10:50:00,163.8,164.22,163.52,163.52,35570.0,154.4567,154.8527,154.1927,154.1927,35570.0
2022-04-21 10:55:00,163.55,163.61,163.25,163.53,14345.0,154.2209,154.2775,153.9381,154.2021,14345.0
2022-04-21 11:00:00,163.5,163.75,163.35,163.42,16641.0,154.1738,154.4095,154.0323,154.0984,16641.0
2022-04-21 11:05:00,163.47,163.74,163.3,163.69,20600.0,154.1455,154.4001,153.9852,154.353,20600.0
2022-04-21 11:10:00,163.66,163.9,163.6,163.79,12271.0,154.3247,154.551,154.2681,154.4473,12271.0
2022-04-21 11:15:00,163.77,163.97,163.6,163.95,32393.0,154.4284,154.617,154.2681,154.5981,32393.0
2022-04-21 11:20:00,163.91,163.97,163.36,163.38,30196.0,154.5604,154.617,154.0418,154.0606,30196.0
2022-04-21 11:25:00,163.4,163.68,163.22,163.29,20375.0,154.0795,154.3435,153.9098,153.9758,20375.0
2022-04-21 11:30:00,163.27,163.39,162.89,163.05,27330.0,153.9569,154.0701,153.5986,153.7495,27330.0
2022-04-21 11:35:00,163.09,163.16,162.74,162.85,27966.0,153.7872,153.8532,153.4571,153.5609,27966.0
2022-04-21 11:40:00,162.79,162.85,162.18,162.2,17754.0,153.5043,153.5609,152.9291,152.9479,17754.0
2022-04-21 11:45:00,162.21,162.3,161.9,161.9,18383.0,152.9574,153.0422,152.6651,152.6651,18383.0
2022-04-21 11:50:00,161.89,161.89,161.54,161.65,26831.0,152.6556,152.6556,152.3256,152.4293,26831.0
2022-04-21 11:55:00,161.62,161.62,161.04,161.05,31253.0,152.401,152.401,151.8541,151.8635,31253.0
2022-04-21 12:00:00,161.08,161.23,160.83,160.96,17679.0,151.8918,152.0333,151.6561,151.7787,17679.0
2022-04-21 12:05:00,160.91,161.22,160.14,160.21,28277.0,151.7315,152.0238,151.0055,151.0715,28277.0
2022-04-21 12:10:00,160.19,160.36,160.02,160.28,33516.0,151.0526,151.2129,150.8923,151.1375,33516.0
2022-04-21 12:15:00,160.3,160.73,160.3,160.73,18129.0,151.1563,151.5618,151.1563,151.5618,18129.0
2022-04-21 12:20:00,160.67,160.79,160.56,160.6,16658.0,151.5052,151.6184,151.4015,151.4392,16658.0
2022-04-21 12:25:00,160.61,160.73,160.4,160.54,13993.0,151.4486,151.5618,151.2506,151.3826,13993.0
2022-04-21 12:30:00,160.5,160.51,160.1,160.25,7890.0,151.3449,151.3543,150.9677,151.1092,7890.0
2022-04-21 12:35:00,160.29,160.47,160.25,160.4,8604.0,151.1469,151.3166,151.1092,151.2506,8604.0
2022-04-21 12:40:00,160.46,160.75,160.46,160.73,12110.0,151.3072,151.5807,151.3072,151.5618,12110.0
2022-04-21 12:45:00,160.72,160.78,160.43,160.45,18716.0,151.5524,151.6089,151.2789,151.2978,18716.0
2022-04-21 12:50:00,160.44,160.44,160.19,160.21,6112.0,151.2883,151.2883,151.0526,151.0715,6112.0
2022-04-21 12:55:00,160.22,160.45,160.22,160.4,4298.0,151.0809,151.2978,151.0809,151.2506,4298.0
2022-04-21 13:00:00,160.36,160.47,160.12,160.31,4300.0,151.2129,151.3166,150.9866,151.1658,4300.0
2022-04-21 13:05:00,160.38,160.56,160.3,160.47,6458.0,151.2318,151.4015,151.1563,151.3166,6458.0
2022-04-21 13:10:00,160.5,160.58,160.28,160.46,8648.0,151.3449,151.4204,151.1375,151.3072,8648.0
2022-04-21 13:15:00,160.47,160.5,160.07,160.34,7344.0,151.3166,151.3449,150.9394,151.194,7344.0
2022-04-21 13:20:00,160.33,161.15,160.33,160.84,8376.0,151.1846,151.9578,151.1846,151.6655,8376.0
2022-04-21 13:25:00,160.75,161.31,160.61,161.25,6621.0,151.5807,152.1087,151.4486,152.0521,6621.0
2022-04-21 13:30:00,161.23,161.44,160.73,160.75,27548.0,152.0333,152.2313,151.5618,151.5807,27548.0
2022-04-21 13:35:00,160.66,160.79,160.41,160.74,23379.0,151.4958,151.6184,151.26,151.5712,23379.0
2022-04-21 13:40:00,160.68,161.0,160.61,160.93,22409.0,151.5146,151.8164,151.4486,151.7504,22409.0
2022-04-21 13:45:00,160.86,161.23,160.74,160.83,24571.0,151.6844,152.0333,151.5712,151.6561,24571.0
2022-04-21 13:50:00,160.78,161.02,160.59,160.67,61078.0,151.6089,151.8353,151.4298,151.5052,61078.0
2022-04-21 13:55:00,160.67,160.76,160.51,160.51,31224.0,151.5052,151.5901,151.3543,151.3543,31224.0
2022-04-21 14:00:00,160.48,160.51,159.95,160.09,22363.0,151.3261,151.3543,150.8263,150.9583,22363.0
2022-04-21 14:05:00,160.03,160.27,159.84,159.85,55595.0,150.9017,151.128,150.7226,150.732,55595.0
2022-04-21 14:10:00,159.87,160.16,159.58,159.63,64883.0,150.7509,151.0243,150.4774,150.5245,64883.0
2022-04-21 14:15:00,159.57,159.9,159.47,159.59,7298.0,150.468,150.7791,150.3737,150.4868,7298.0
2022-04-21 14:20:00,159.61,159.84,159.55,159.56,12292.0,150.5057,150.7226,150.4491,150.4585,12292.0
2022-04-21 14:25:00,159.61,160.02,159.61,159.92,20773.0,150.5057,150.8923,150.5057,150.798,20773.0
2022-04-21 14:30:00,159.85,160.44,159.71,160.44,13843.0,150.732,151.2883,150.6,151.2883,13843.0
2022-04-21 14:35:00,160.39,160.73,160.15,160.15,27845.0,151.2412,151.5618,151.0149,151.0149,27845.0
2022-04-21 14:40:00,160.2,160.37,159.8,159.8,47627.0,151.062,151.2223,150.6848,150.6848,47627.0
2022-04-21 14:45:00,159.83,159.99,159.76,159.88,12092.0,150.7131,150.864,150.6471,150.7603,12092.0
2022-04-21 14:50:00,159.9,160.1,159.82,159.88,39766.0,150.7791,150.9677,150.7037,150.7603,39766.0
2022-04-21 14:55:00,159.86,160.06,159.75,159.79,11285.0,150.7414,150.93,150.6377,150.6754,11285.0
2022-04-21 15:00:00,159.88,159.92,159.33,159.33,45051.0,150.7603,150.798,150.2417,150.2417,45051.0
2022-04-21 15:05:00,159.33,159.44,158.91,158.91,30328.0,150.2417,150.3454,149.8456,149.8456,30328.0
2022-04-21 15:10:00,158.9,159.0,158.68,158.72,40490.0,149.8362,149.9305,149.6287,149.6664,40490.0
2022-04-21 15:15:00,158.69,158.82,158.43,158.61,14050.0,149.6382,149.7607,149.393,149.5627,14050.0
2022-04-21 15:20:00,158.62,158.7,158.45,158.68,15680.0,149.5722,149.6476,149.4118,149.6287,15680.0
2022-04-21 15:25:00,158.69,158.95,158.38,158.9,22040.0,149.6382,149.8833,149.3458,149.8362,22040.0
2022-04-21 15:30:00,158.94,158.94,158.29,158.29,19238.0,149.8739,149.8739,149.261,149.261,19238.0
2022-04-21 15:35:00,158.31,158.34,157.96,158.13,29976.0,149.2798,149.3081,148.9498,149.1101,29976.0
2022-04-21 15:40:00,158.16,158.68,158.14,158.58,20771.0,149.1384,149.6287,149.1195,149.5344,20771.0
2022-04-21 15:45:00,158.59,158.63,158.12,158.13,61573.0,149.5439,149.5816,149.1007,149.1101,61573.0
2022-04-21 15:50:00,158.14,159.11,158.13,158.87,62731.0,149.1195,150.0342,149.1101,149.8079,62731.0
2022-04-21 15:55:00,158.93,159.0,158.61,158.67,147562.0,149.8645,149.9305,149.5627,149.6193,147562.0
2022-04-22 09:30:00,157.98,159.63,157.98,159.2,41581.0,148.9687,150.5245,148.9687,150.1191,41581.0
2022-04-22 09:35:00,159.14,159.14,158.13,158.13,11708.0,150.0625,150.0625,149.1101,149.1101,11708.0
2022-04-22 09:40:00,158.0,158.06,157.26,157.59,11416.0,148.9875,149.0441,148.2897,148.6009,11416.0
2022-04-22 09:45:00,157.6,158.03,157.38,158.02,27359.0,148.6103,149.0158,148.4029,149.0064,27359.0
2022-04-22 09:50:00,158.02,159.33,157.94,159.1,35637.0,149.0064,150.2417,148.9309,150.0248,35637.0
2022-04-22 09:55:00,159.01,159.07,158.25,158.41,11621.0,149.9399,149.9965,149.2233,149.3741,11621.0
2022-04-22 10:00:00,158.44,159.15,158.2,158.22,10618.0,149.4024,150.0719,149.1761,149.195,10618.0
2022-04-22 10:05:00,158.45,159.43,158.45,159.26,9483.0,149.4118,150.3359,149.4118,150.1756,9483.0
2022-04-22 10:10:00,159.12,159.12,158.45,158.6,25092.0,150.0436,150.0436,149.4118,149.5533,25092.0
2022-04-22 10:15:00,158.76,158.76,158.2,158.4,7208.0,149.7042,149.7042,149.1761,149.3647,7208.0
2022-04-22 10:20:00,158.3,158.3,158.0,158.29,7177.0,149.2704,149.2704,148.9875,149.261,7177.0
2022-04-22 10:25:00,158.18,158.42,157.91,157.94,8164.0,149.1573,149.3836,148.9027,148.9309,8164.0
2022-04-22 10:30:00,158.02,158.39,158.02,158.32,11204.0,149.0064,149.3553,149.0064,149.2893,11204.0
2022-04-22 10:35:00,158.27,159.01,158.22,158.53,20102.0,149.2421,149.9399,149.195,149.4873,20102.0
2022-04-22 10:40:00,158.4,158.63,158.21,158.42,6971.0,149.3647,149.5816,149.1855,149.3836,6971.0
2022-04-22 10:45:00,158.46,158.75,158.34,158.66,8106.0,149.4213,149.6947,149.3081,149.6099,8106.0
2022-04-22 10:50:00,158.46,158.58,158.28,158.36,6765.0,149.4213,149.5344,149.2515,149.327,6765.0
2022-04-22 10:55:00,158.44,158.8,158.43,158.55,25822.0,149.4024,149.7419,149.393,149.5061,25822.0
2022-04-22 11:00:00,158.52,158.89,158.25,158.41,9975.0,149.4779,149.8268,149.2233,149.3741,9975.0
2022-04-22 11:05:00,158.28,159.2,158.22,159.2,17121.0,149.2515,150.1191,149.195,150.1191,17121.0
2022-04-22 11:10:00,159.11,159.11,158.74,159.0,17851.0,150.0342,150.0342,149.6853,149.9305,17851.0
2022-04-22 11:15:00,159.07,159.22,158.82,159.19,7023.0,149.9965,150.1379,149.7607,150.1096,7023.0
2022-04-22 11:20:00,159.1,159.51,158.85,158.9,10671.0,150.0248,150.4114,149.789,149.8362,10671.0
2022-04-22 11:25:00,158.72,159.05,158.72,158.98,8605.0,149.6664,149.9776,149.6664,149.9116,8605.0
2022-04-22 11:30:00,158.94,159.12,158.76,158.88,10446.0,149.8739,150.0436,149.7042,149.8173,10446.0
2022-04-22 11:35:00,158.81,158.89,158.31,158.5,9753.0,149.7513,149.8268,149.2798,149.459,9753.0
2022-04-22 11:40:00,158.46,158.46,157.9,157.9,5634.0,149.4213,149.4213,148.8932,148.8932,5634.0
2022-04-22 11:45:00,157.88,158.02,157.83,157.83,8262.0,148.8744,149.0064,148.8272,148.8272,8262.0
2022-04-22 11:50:00,157.79,157.9,157.7,157.71,8094.0,148.7895,148.8932,148.7046,148.7141,8094.0
2022-04-22 11:55:00,157.7,157.83,157.65,157.65,7032.0,148.7046,148.8272,148.6575,148.6575,7032.0
2022-04-22 12:00:00,157.58,157.79,157.54,157.69,13343.0,148.5915,148.7895,148.5538,148.6952,13343.0
2022-04-22 12:05:00,157.85,157.97,157.59,157.63,9934.0,148.8461,148.9592,148.6009,148.6386,9934.0
2022-04-22 12:10:00,157.6,157.62,157.32,157.57,8530.0,148.6103,148.6292,148.3463,148.582,8530.0
2022-04-22 12:15:00,157.56,157.69,157.42,157.61,7389.0,148.5726,148.6952,148.4406,148.6198,7389.0
2022-04-22 12:20:00,157.62,157.82,157.62,157.76,5829.0,148.6292,148.8178,148.6292,148.7612,5829.0
2022-04-22 12:25:00,157.81,158.04,157.66,157.77,5989.0,148.8084,149.0252,148.6669,148.7706,5989.0
2022-04-22 12:30:00,157.66,157.94,157.65,157.82,7496.0,148.6669,148.9309,148.6575,148.8178,7496.0
2022-04-22 12:35:00,157.81,157.95,157.6,157.71,6133.0,148.8084,148.9404,148.6103,148.7141,6133.0
2022-04-22 12:40:00,157.75,157.84,157.59,157.73,5635.0,148.7518,148.8366,148.6009,148.7329,5635.0
2022-04-22 12:45:00,157.71,157.89,157.71,157.87,5599.0,148.7141,148.8838,148.7141,148.8649,5599.0
2022-04-22 12:50:00,157.84,157.84,157.52,157.54,4794.0,148.8366,148.8366,148.5349,148.5538,4794.0
2022-04-22 12:55:00,157.58,157.64,157.47,157.5,6121.0,148.5915,148.6481,148.4878,148.516,6121.0
2022-04-22 13:00:00,157.48,157.51,157.33,157.42,7076.0,148.4972,148.5255,148.3557,148.4406,7076.0
2022-04-22 13:05:00,157.46,157.75,157.46,157.67,4522.0,148.4783,148.7518,148.4783,148.6763,4522.0
2022-04-22 13:10:00,157.68,157.82,157.6,157.63,5816.0,148.6858,148.8178,148.6103,148.6386,5816.0
2022-04-22 13:15:00,157.53,157.9,157.53,157.8,5244.0,148.5443,148.8932,148.5443,148.7989,5244.0
2022-04-22 13:20:00,157.75,157.77,157.53,157.61,4227.0,148.7518,148.7706,148.5443,148.6198,4227.0
2022-04-22 13:25:00,157.62,157.72,157.54,157.58,7407.0,148.6292,148.7235,148.5538,148.5915,7407.0
2022-04-22 13:30:00,157.53,157.74,157.47,157.47,9254.0,148.5443,148.7423,148.4878,148.4878,9254.0
2022-04-22 13:35:00,157.47,157.56,157.4,157.45,6289.0,148.4878,148.5726,148.4217,148.4689,6289.0
2022-04-22 13:40:00,157.48,157.55,157.28,157.47,6158.0,148.4972,148.5632,148.3086,148.4878,6158.0
2022-04-22 13:45:00,157.47,157.56,157.4,157.47,4544.0,148.4878,148.5726,148.4217,148.4878,4544.0
2022-04-22 13:50:00,157.42,157.42,157.13,157.13,7482.0,148.4406,148.4406,148.1671,148.1671,7482.0
2022-04-22 13:55:00,157.14,157.16,156.84,156.84,10079.0,148.1766,148.1954,147.8937,147.8937,10079.0
2022-04-22 14:00:00,156.8,156.9,156.78,156.8,8545.0,147.856,147.9503,147.8371,147.856,8545.0
2022-04-22 14:05:00,156.8,156.98,156.68,156.77,9054.0,147.856,148.0257,147.7428,147.8277,9054.0
2022-04-22 14:10:00,156.78,156.84,156.56,156.6,8636.0,147.8371,147.8937,147.6297,147.6674,8636.0
2022-04-22 14:15:00,156.58,157.15,156.58,157.13,12177.0,147.6485,148.186,147.6485,148.1671,12177.0
2022-04-22 14:20:00,157.11,157.39,157.02,157.04,11782.0,148.1483,148.4123,148.0634,148.0823,11782.0
2022-04-22 14:25:00,157.0,157.03,156.9,156.97,6646.0,148.0446,148.0728,147.9503,148.0163,6646.0
2022-04-22 14:30:00,157.12,157.12,156.57,156.57,6554.0,148.1577,148.1577,147.6391,147.6391,6554.0
2022-04-22 14:35:00,156.51,156.65,156.49,156.53,7809.0,147.5825,147.7145,147.5637,147.6014,7809.0
2022-04-22 14:40:00,156.56,156.64,156.29,156.38,9408.0,147.6297,147.7051,147.3751,147.4599,9408.0
2022-04-22 14:45:00,156.38,156.38,156.24,156.29,13100.0,147.4599,147.4599,147.3279,147.3751,13100.0
2022-04-22 14:50:00,156.31,156.31,156.07,156.1,12777.0,147.3939,147.3939,147.1676,147.1959,12777.0
2022-04-22 14:55:00,156.13,156.31,155.98,156.31,10419.0,147.2242,147.3939,147.0827,147.3939,10419.0
2022-04-22 15:00:00,156.29,156.31,156.11,156.22,9968.0,147.3751,147.3939,147.2053,147.3091,9968.0
2022-04-22 15:05:00,156.19,156.24,156.05,156.08,13844.0,147.2808,147.3279,147.1487,147.177,13844.0
2022-04-22 15:10:00,156.07,156.77,155.98,156.67,12856.0,147.1676,147.8277,147.0827,147.7334,12856.0
2022-04-22 15:15:00,156.63,156.85,156.49,156.63,15516.0,147.6957,147.9031,147.5637,147.6957,15516.0
2022-04-22 15:20:00,156.61,156.71,156.08,156.11,13402.0,147.6768,147.7711,147.177,147.2053,13402.0
2022-04-22 15:25:00,156.14,156.36,156.1,156.28,13962.0,147.2336,147.4411,147.1959,147.3656,13962.0
2022-04-22 15:30:00,156.27,156.93,156.27,156.9,19536.0,147.3562,147.9786,147.3562,147.9503,19536.0
2022-04-22 15:35:00,156.92,157.0,156.56,156.69,13220.0,147.9691,148.0446,147.6297,147.7522,13220.0
2022-04-22 15:40:00,156.69,156.85,156.25,156.34,17689.0,147.7522,147.9031,147.3373,147.4222,17689.0
2022-04-22 15:45:00,156.39,156.39,155.94,155.97,30290.0,147.4694,147.4694,147.045,147.0733,30290.0
2022-04-22 15:50:00,156.02,156.02,155.36,155.36,72689.0,147.1205,147.1205,146.4981,146.4981,72689.0
2022-04-22 15:55:00,155.44,155.63,155.17,155.25,159438.0,146.5735,146.7527,146.3189,146.3944,159438.0
2022-04-25 09:30:00,154.41,156.11,153.76,156.11,101372.0,145.6023,147.2053,144.9894,147.2053,101372.0
2022-04-25 09:35:00,156.15,156.79,155.64,155.77,13415.0,147.243,147.8465,146.7621,146.8847,13415.0
2022-04-25 09:40:00,155.72,155.93,154.66,154.8,51995.0,146.8376,147.0356,145.838,145.97,51995.0
2022-04-25 09:45:00,154.78,155.79,154.64,155.75,27780.0,145.9512,146.9036,145.8192,146.8659,27780.0
2022-04-25 09:50:00,155.8,156.35,155.03,155.11,18594.0,146.913,147.4316,146.1869,146.2624,18594.0
2022-04-25 09:55:00,155.04,155.6,154.7,154.96,11113.0,146.1964,146.7244,145.8758,146.1209,11113.0
2022-04-25 10:00:00,154.96,155.4,154.92,155.28,17568.0,146.1209,146.5358,146.0832,146.4227,17568.0
2022-04-25 10:05:00,155.28,155.71,155.01,155.43,31217.0,146.4227,146.8281,146.1681,146.5641,31217.0
2022-04-25 10:10:00,155.28,155.57,154.52,154.75,26302.0,146.4227,146.6961,145.706,145.9229,26302.0
2022-04-25 10:15:00,154.94,155.44,154.9,155.42,24251.0,146.1021,146.5735,146.0643,146.5547,24251.0
2022-04-25 10:20:00,155.46,156.27,154.91,156.27,17241.0,146.5924,147.3562,146.0738,147.3562,17241.0
2022-04-25 10:25:00,156.29,156.97,156.28,156.8,52185.0,147.3751,148.0163,147.3656,147.856,52185.0
2022-04-25 10:30:00,156.79,158.03,156.79,157.84,33831.0,147.8465,149.0158,147.8465,148.8366,33831.0
2022-04-25 10:35:00,157.81,158.15,157.6,157.87,30094.0,148.8084,149.129,148.6103,148.8649,30094.0
2022-04-25 10:40:00,157.88,157.94,157.53,157.76,22221.0,148.8744,148.9309,148.5443,148.7612,22221.0
2022-04-25 10:45:00,157.73,157.99,157.53,157.95,37054.0,148.7329,148.9781,148.5443,148.9404,37054.0
2022-04-25 10:50:00,157.98,158.0,157.16,157.18,28228.0,148.9687,148.9875,148.1954,148.2143,28228.0
2022-04-25 10:55:00,157.17,157.24,156.69,156.75,8517.0,148.2049,148.2709,147.7522,147.8088,8517.0
2022-04-25 11:00:00,156.82,156.88,156.53,156.67,10651.0,147.8748,147.9314,147.6014,147.7334,10651.0
2022-04-25 11:05:00,156.53,156.7,156.33,156.64,8985.0,147.6014,147.7617,147.4128,147.7051,8985.0
2022-04-25 11:10:00,156.61,157.04,156.42,156.63,44653.0,147.6768,148.0823,147.4976,147.6957,44653.0
2022-04-25 11:15:00,156.55,156.59,156.11,156.54,38926.0,147.6202,147.6579,147.2053,147.6108,38926.0
2022-04-25 11:20:00,156.67,157.15,156.62,157.08,15193.0,147.7334,148.186,147.6862,148.12,15193.0
2022-04-25 11:25:00,157.12,157.54,156.66,156.66,7685.0,148.1577,148.5538,147.724,147.724,7685.0
2022-04-25 11:30:00,156.78,156.97,156.42,156.83,11977.0,147.8371,148.0163,147.4976,147.8843,11977.0
2022-04-25 11:35:00,156.91,157.3,156.86,156.95,19791.0,147.9597,148.3274,147.9125,147.9974,19791.0
2022-04-25 11:40:00,157.1,157.1,156.64,156.68,8759.0,148.1389,148.1389,147.7051,147.7428,8759.0
2022-04-25 11:45:00,156.61,156.61,156.16,156.26,27681.0,147.6768,147.6768,147.2525,147.3468,27681.0
2022-04-25 11:50:00,156.16,156.57,156.16,156.39,12948.0,147.2525,147.6391,147.2525,147.4694,12948.0
2022-04-25 11:55:00,156.36,156.59,156.33,156.48,14372.0,147.4411,147.6579,147.4128,147.5542,14372.0
2022-04-25 12:00:00,156.48,156.53,156.15,156.41,24302.0,147.5542,147.6014,147.243,147.4882,24302.0
2022-04-25 12:05:00,156.4,156.88,156.39,156.75,18588.0,147.4788,147.9314,147.4694,147.8088,18588.0
2022-04-25 12:10:00,156.77,157.2,156.77,156.87,17679.0,147.8277,148.2332,147.8277,147.922,17679.0
2022-04-25 12:15:00,156.9,157.31,156.68,157.07,37527.0,147.9503,148.3369,147.7428,148.1106,37527.0
2022-04-25 12:20:00,157.08,157.45,157.07,157.29,18153.0,148.12,148.4689,148.1106,148.318,18153.0
2022-04-25 12:25:00,157.37,157.58,157.08,157.13,15888.0,148.3935,148.5915,148.12,148.1671,15888.0
2022-04-25 12:30:00,157.13,157.3,156.96,157.19,56548.0,148.1671,148.3274,148.0068,148.2237,56548.0
2022-04-25 12:35:00,157.15,157.65,157.06,157.37,17866.0,148.186,148.6575,148.1011,148.3935,17866.0
2022-04-25 12:40:00,157.31,157.43,156.86,156.87,39214.0,148.3369,148.45,147.9125,147.922,39214.0
2022-04-25 12:45:00,156.86,157.38,156.65,157.31,69408.0,147.9125,148.4029,147.7145,148.3369,69408.0
2022-04-25 12:50:00,157.31,157.36,156.55,156.59,20527.0,148.3369,148.384,147.6202,147.6579,20527.0
2022-04-25 12:55:00,156.59,156.78,156.53,156.69,21466.0,147.6579,147.8371,147.6014,147.7522,21466.0
2022-04-25 13:00:00,156.73,156.9,156.34,156.5,16013.0,147.79,147.9503,147.4222,147.5731,16013.0
2022-04-25 13:05:00,156.56,156.86,156.45,156.85,9154.0,147.6297,147.9125,147.5259,147.9031,9154.0
2022-04-25 13:10:00,156.82,157.07,156.7,156.96,18640.0,147.8748,148.1106,147.7617,148.0068,18640.0
2022-04-25 13:15:00,157.04,157.13,156.89,157.04,7418.0,148.0823,148.1671,147.9408,148.0823,7418.0
2022-04-25 13:20:00,157.05,157.45,156.93,157.4,18274.0,148.0917,148.4689,147.9786,148.4217,18274.0
2022-04-25 13:25:00,157.48,157.6,157.2,157.5,13173.0,148.4972,148.6103,148.2332,148.516,13173.0
2022-04-25 13:30:00,157.51,157.83,156.57,156.93,41595.0,148.5255,148.8272,147.6391,147.9786,41595.0
2022-04-25 13:35:00,156.87,156.93,156.72,156.89,5627.0,147.922,147.9786,147.7805,147.9408,5627.0
2022-04-25 13:40:00,156.91,157.39,156.91,157.19,7506.0,147.9597,148.4123,147.9597,148.2237,7506.0
2022-04-25 13:45:00,157.3,157.35,157.12,157.29,7725.0,148.3274,148.3746,148.1577,148.318,7725.0
2022-04-25 13:50:00,157.25,157.33,156.81,157.09,10390.0,148.2803,148.3557,147.8654,148.1294,10390.0
2022-04-25 13:55:00,157.13,157.13,156.78,156.87,17622.0,148.1671,148.1671,147.8371,147.922,17622.0
2022-04-25 14:00:00,156.96,157.03,156.71,156.97,9218.0,148.0068,148.0728,147.7711,148.0163,9218.0
2022-04-25 14:05:00,156.96,157.56,156.8,157.47,14701.0,148.0068,148.5726,147.856,148.4878,14701.0
2022-04-25 14:10:00,157.52,157.66,156.93,157.27,24670.0,148.5349,148.6669,147.9786,148.2992,24670.0
2022-04-25 14:15:00,157.28,157.6,157.21,157.44,12089.0,148.3086,148.6103,148.2426,148.4595,12089.0
2022-04-25 14:20:00,157.45,157.93,157.29,157.93,11993.0,148.4689,148.9215,148.318,148.9215,11993.0
2022-04-25 14:25:00,157.9,158.0,157.61,157.94,17874.0,148.8932,148.9875,148.6198,148.9309,17874.0
2022-04-25 14:30:00,157.89,157.92,157.71,157.79,42134.0,148.8838,148.9121,148.7141,148.7895,42134.0
2022-04-25 14:35:00,157.81,157.85,157.17,157.21,118733.0,148.8084,148.8461,148.2049,148.2426,118733.0
2022-04-25 14:40:00,157.16,157.5,157.15,157.33,20287.0,148.1954,148.516,148.186,148.3557,20287.0
2022-04-25 14:45:00,157.37,158.29,157.29,158.29,18589.0,148.3935,149.261,148.318,149.261,18589.0
2022-04-25 14:50:00,158.23,158.38,158.11,158.32,19526.0,149.2044,149.3458,149.0912,149.2893,19526.0
2022-04-25 14:55:00,158.29,158.4,157.83,158.03,78418.0,149.261,149.3647,148.8272,149.0158,78418.0
2022-04-25 15:00:00,158.0,158.06,157.26,157.39,31178.0,148.9875,149.0441,148.2897,148.4123,31178.0
2022-04-25 15:05:00,157.43,157.5,157.02,157.02,27284.0,148.45,148.516,148.0634,148.0634,27284.0
2022-04-25 15:10:00,157.06,157.35,157.05,157.32,13710.0,148.1011,148.3746,148.0917,148.3463,13710.0
2022-04-25 15:15:00,157.43,157.83,157.4,157.71,37178.0,148.45,148.8272,148.4217,148.7141,37178.0
2022-04-25 15:20:00,157.72,157.87,157.61,157.76,66801.0,148.7235,148.8649,148.6198,148.7612,66801.0
2022-04-25 15:25:00,157.77,157.98,157.41,157.96,26762.0,148.7706,148.9687,148.4312,148.9498,26762.0
2022-04-25 15:30:00,157.91,158.05,157.81,157.87,27612.0,148.9027,149.0347,148.8084,148.8649,27612.0
2022-04-25 15:35:00,157.83,158.17,157.82,158.16,24654.0,148.8272,149.1478,148.8178,149.1384,24654.0
2022-04-25 15:40:00,158.16,158.49,157.88,158.45,24762.0,149.1384,149.4496,148.8744,149.4118,24762.0
2022-04-25 15:45:00,158.46,158.5,157.93,157.93,39548.0,149.4213,149.459,148.9215,148.9215,39548.0
2022-04-25 15:50:00,157.87,158.81,157.67,158.56,129826.0,148.8649,149.7513,148.6763,149.5156,129826.0
2022-04-25 15:55:00,158.44,159.15,158.24,158.93,183394.0,149.4024,150.0719,149.2138,149.8645,183394.0
2022-04-26 09:30:00,156.93,157.32,156.72,157.04,36985.0,147.9786,148.3463,147.7805,148.0823,36985.0
2022-04-26 09:35:00,156.85,156.89,155.94,155.94,18307.0,147.9031,147.9408,147.045,147.045,18307.0
2022-04-26 09:40:00,155.78,156.18,155.69,155.98,18351.0,146.8941,147.2713,146.8093,147.0827,18351.0
2022-04-26 09:45:00,156.0,156.46,155.94,156.01,16434.0,147.1016,147.5354,147.045,147.111,16434.0
2022-04-26 09:50:00,155.9,156.14,155.19,155.28,21150.0,147.0073,147.2336,146.3378,146.4227,21150.0
2022-04-26 09:55:00,155.31,155.37,154.73,154.84,18834.0,146.451,146.5075,145.904,146.0078,18834.0
2022-04-26 10:00:00,154.91,155.15,154.17,154.29,17662.0,146.0738,146.3001,145.376,145.4891,17662.0
2022-04-26 10:05:00,154.28,154.87,154.21,154.74,19999.0,145.4797,146.0361,145.4137,145.9135,19999.0
2022-04-26 10:10:00,154.58,154.91,154.41,154.65,20517.0,145.7626,146.0738,145.6023,145.8286,20517.0
2022-04-26 10:15:00,154.58,154.73,154.28,154.5,21389.0,145.7626,145.904,145.4797,145.6872,21389.0
2022-04-26 10:20:00,154.39,154.61,154.11,154.28,16789.0,145.5834,145.7909,145.3194,145.4797,16789.0
2022-04-26 10:25:00,154.22,154.62,153.95,154.59,16420.0,145.4231,145.8003,145.1685,145.772,16420.0
2022-04-26 10:30:00,154.61,154.61,153.95,154.01,20002.0,145.7909,145.7909,145.1685,145.2251,20002.0
2022-04-26 10:35:00,153.98,154.2,153.6,153.81,15926.0,145.1968,145.4043,144.8385,145.0365,15926.0
2022-04-26 10:40:00,153.8,153.92,153.38,153.67,21272.0,145.0271,145.1402,144.631,144.9045,21272.0
2022-04-26 10:45:00,153.66,154.0,153.58,153.98,15155.0,144.8951,145.2157,144.8196,145.1968,15155.0
2022-04-26 10:50:00,153.9,154.03,153.62,153.81,12456.0,145.1214,145.244,144.8574,145.0365,12456.0
2022-04-26 10:55:00,153.87,154.01,153.73,153.78,17694.0,145.0931,145.2251,144.9611,145.0082,17694.0
2022-04-26 11:00:00,153.74,153.78,153.53,153.55,30145.0,144.9705,145.0082,144.7725,144.7914,30145.0
2022-04-26 11:05:00,153.53,153.8,153.38,153.77,23393.0,144.7725,145.0271,144.631,144.9988,23393.0
2022-04-26 11:10:00,153.72,153.94,153.48,153.91,32748.0,144.9517,145.1591,144.7253,145.1308,32748.0
2022-04-26 11:15:00,153.87,153.92,153.44,153.44,20141.0,145.0931,145.1402,144.6876,144.6876,20141.0
2022-04-26 11:20:00,153.42,154.0,153.36,153.67,25730.0,144.6688,145.2157,144.6122,144.9045,25730.0
2022-04-26 11:25:00,153.73,154.12,153.73,153.94,11007.0,144.9611,145.3288,144.9611,145.1591,11007.0
2022-04-26 11:30:00,153.94,153.98,153.59,153.71,21954.0,145.1591,145.1968,144.8291,144.9422,21954.0
2022-04-26 11:35:00,153.72,153.75,153.41,153.63,10228.0,144.9517,144.9799,144.6593,144.8668,10228.0
2022-04-26 11:40:00,153.53,153.76,153.3,153.72,17991.0,144.7725,144.9894,144.5556,144.9517,17991.0
2022-04-26 11:45:00,153.72,153.85,153.46,153.58,14871.0,144.9517,145.0742,144.7065,144.8196,14871.0
2022-04-26 11:50:00,153.6,153.74,153.39,153.39,14499.0,144.8385,144.9705,144.6405,144.6405,14499.0
2022-04-26 11:55:00,153.39,153.42,153.2,153.27,10498.0,144.6405,144.6688,144.4613,144.5273,10498.0
2022-04-26 12:00:00,153.29,153.63,153.24,153.46,14340.0,144.5462,144.8668,144.499,144.7065,14340.0
2022-04-26 12:05:00,153.44,153.98,153.41,153.9,12663.0,144.6876,145.1968,144.6593,145.1214,12663.0
2022-04-26 12:10:00,153.94,154.1,153.77,154.01,10086.0,145.1591,145.31,144.9988,145.2251,10086.0
2022-04-26 12:15:00,153.96,154.13,153.88,154.02,12368.0,145.178,145.3383,145.1025,145.2345,12368.0
2022-04-26 12:20:00,154.05,154.35,153.95,154.14,10495.0,145.2628,145.5457,145.1685,145.3477,10495.0
2022-04-26 12:25:00,154.12,154.89,154.1,154.77,11909.0,145.3288,146.0549,145.31,145.9418,11909.0
2022-04-26 12:30:00,154.75,154.77,154.31,154.54,7803.0,145.9229,145.9418,145.508,145.7249,7803.0
2022-04-26 12:35:00,154.48,154.62,154.33,154.41,8383.0,145.6683,145.8003,145.5269,145.6023,8383.0
2022-04-26 12:40:00,154.43,154.66,154.37,154.43,9974.0,145.6212,145.838,145.5646,145.6212,9974.0
2022-04-26 12:45:00,154.45,154.47,154.28,154.31,5717.0,145.64,145.6589,145.4797,145.508,5717.0
2022-04-26 12:50:00,154.33,154.61,154.16,154.23,7138.0,145.5269,145.7909,145.3666,145.4326,7138.0
2022-04-26 12:55:00,154.15,154.83,154.09,154.72,7609.0,145.3571,145.9983,145.3005,145.8946,7609.0
2022-04-26 13:00:00,154.75,154.75,153.84,153.96,6969.0,145.9229,145.9229,145.0648,145.178,6969.0
2022-04-26 13:05:00,153.93,154.0,153.87,153.88,5338.0,145.1497,145.2157,145.0931,145.1025,5338.0
2022-04-26 13:10:00,153.9,153.9,153.63,153.67,7075.0,145.1214,145.1214,144.8668,144.9045,7075.0
2022-04-26 13:15:00,153.61,153.75,153.61,153.62,7877.0,144.8479,144.9799,144.8479,144.8574,7877.0
2022-04-26 13:20:00,153.55,153.68,153.43,153.68,12182.0,144.7914,144.9139,144.6782,144.9139,12182.0
2022-04-26 13:25:00,153.66,153.97,153.65,153.97,44646.0,144.8951,145.1874,144.8856,145.1874,44646.0
2022-04-26 13:30:00,153.91,154.58,153.91,154.58,45078.0,145.1308,145.7626,145.1308,145.7626,45078.0
2022-04-26 13:35:00,154.58,155.08,154.47,154.97,32600.0,145.7626,146.2341,145.6589,146.1304,32600.0
2022-04-26 13:40:00,154.94,155.19,154.87,154.93,26662.0,146.1021,146.3378,146.0361,146.0926,26662.0
2022-04-26 13:45:00,154.93,155.01,154.62,154.68,8492.0,146.0926,146.1681,145.8003,145.8569,8492.0
2022-04-26 13:50:00,154.76,154.76,154.49,154.49,5729.0,145.9323,145.9323,145.6777,145.6777,5729.0
2022-04-26 13:55:00,154.49,154.74,154.46,154.6,9512.0,145.6777,145.9135,145.6494,145.7815,9512.0
2022-04-26 14:00:00,154.6,154.76,154.37,154.57,16517.0,145.7815,145.9323,145.5646,145.7532,16517.0
2022-04-26 14:05:00,154.6,154.86,154.52,154.59,5314.0,145.7815,146.0266,145.706,145.772,5314.0
2022-04-26 14:10:00,154.57,154.91,154.5,154.72,9049.0,145.7532,146.0738,145.6872,145.8946,9049.0
2022-04-26 14:15:00,154.74,155.03,154.57,154.75,8905.0,145.9135,146.1869,145.7532,145.9229,8905.0
2022-04-26 14:20:00,154.7,155.25,154.68,155.04,8967.0,145.8758,146.3944,145.8569,146.1964,8967.0
2022-04-26 14:25:00,155.08,155.17,154.78,155.06,7201.0,146.2341,146.3189,145.9512,146.2152,7201.0
2022-04-26 14:30:00,155.01,155.09,154.78,154.99,12949.0,146.1681,146.2435,145.9512,146.1492,12949.0
2022-04-26 14:35:00,155.11,155.19,154.79,154.79,15026.0,146.2624,146.3378,145.9606,145.9606,15026.0
2022-04-26 14:40:00,154.76,154.78,154.09,154.09,24195.0,145.9323,145.9512,145.3005,145.3005,24195.0
2022-04-26 14:45:00,154.04,154.37,153.91,154.14,20569.0,145.2534,145.5646,145.1308,145.3477,20569.0
2022-04-26 14:50:00,154.18,154.56,154.16,154.45,10703.0,145.3854,145.7437,145.3666,145.64,10703.0
2022-04-26 14:55:00,154.5,154.87,154.47,154.85,9633.0,145.6872,146.0361,145.6589,146.0172,9633.0
2022-04-26 15:00:00,154.87,155.02,154.54,154.6,10429.0,146.0361,146.1775,145.7249,145.7815,10429.0
2022-04-26 15:05:00,154.51,154.57,154.19,154.32,12920.0,145.6966,145.7532,145.3948,145.5174,12920.0
2022-04-26 15:10:00,154.32,154.33,153.9,153.94,12851.0,145.5174,145.5269,145.1214,145.1591,12851.0
2022-04-26 15:15:00,153.97,153.99,153.17,153.34,24675.0,145.1874,145.2063,144.433,144.5933,24675.0
2022-04-26 15:20:00,153.33,153.69,153.31,153.58,20565.0,144.5839,144.9234,144.565,144.8196,20565.0
2022-04-26 15:25:00,153.61,153.67,153.43,153.44,17341.0,144.8479,144.9045,144.6782,144.6876,17341.0
2022-04-26 15:30:00,153.41,153.53,153.17,153.4,34096.0,144.6593,144.7725,144.433,144.6499,34096.0
2022-04-26 15:35:00,153.38,153.79,153.16,153.79,25453.0,144.631,145.0177,144.4236,145.0177,25453.0
2022-04-26 15:40:00,153.79,154.04,153.56,153.93,29272.0,145.0177,145.2534,144.8008,145.1497,29272.0
2022-04-26 15:45:00,153.93,154.08,153.72,153.85,41443.0,145.1497,145.2911,144.9517,145.0742,41443.0
2022-04-26 15:50:00,153.8,153.89,153.14,153.22,77116.0,145.0271,145.112,144.4047,144.4802,77116.0
2022-04-26 15:55:00,153.2,153.54,152.74,152.78,254381.0,144.4613,144.7819,144.0276,144.0653,254381.0
2022-04-27 09:30:00,150.0,153.0,149.68,152.99,95030.0,141.4438,144.2727,141.1421,144.2633,95030.0
2022-04-27 09:35:00,152.99,153.45,152.59,153.45,33936.0,144.2633,144.6971,143.8861,144.6971,33936.0
2022-04-27 09:40:00,153.52,155.03,153.19,155.03,30046.0,144.7631,146.1869,144.4519,146.1869,30046.0
2022-04-27 09:45:00,155.05,155.73,154.89,155.2,35832.0,146.2058,146.847,146.0549,146.3472,35832.0
2022-04-27 09:50:00,155.29,155.42,153.39,153.39,64263.0,146.4321,146.5547,144.6405,144.6405,64263.0
2022-04-27 09:55:00,153.46,153.6,152.8,153.14,41874.0,144.7065,144.8385,144.0841,144.4047,41874.0
2022-04-27 10:00:00,153.22,154.37,152.77,152.77,54161.0,144.4802,145.5646,144.0558,144.0558,54161.0
2022-04-27 10:05:00,152.77,152.95,152.42,152.48,44846.0,144.0558,144.2256,143.7258,143.7824,44846.0
2022-04-27 10:10:00,152.46,152.63,151.68,151.75,44760.0,143.7635,143.9238,143.028,143.094,44760.0
2022-04-27 10:15:00,151.71,151.81,151.19,151.64,25853.0,143.0563,143.1506,142.566,142.9903,25853.0
2022-04-27 10:20:00,151.56,152.12,151.3,151.94,14326.0,142.9149,143.4429,142.6697,143.2732,14326.0
2022-04-27 10:25:00,151.94,152.43,151.82,151.84,14149.0,143.2732,143.7352,143.16,143.1789,14149.0
2022-04-27 10:30:00,151.72,151.83,151.21,151.83,11734.0,143.0657,143.1695,142.5848,143.1695,11734.0
2022-04-27 10:35:00,151.92,152.39,151.68,152.1,16304.0,143.2543,143.6975,143.028,143.4241,16304.0
2022-04-27 10:40:00,152.22,152.48,151.69,152.19,15136.0,143.5372,143.7824,143.0374,143.5089,15136.0
2022-04-27 10:45:00,152.17,152.86,152.08,152.78,13728.0,143.4901,144.1407,143.4052,144.0653,13728.0
2022-04-27 10:50:00,152.87,152.96,152.18,152.2,10669.0,144.1501,144.235,143.4995,143.5184,10669.0
2022-04-27 10:55:00,152.22,152.46,152.0,152.07,14837.0,143.5372,143.7635,143.3298,143.3958,14837.0
2022-04-27 11:00:00,152.15,153.18,152.1,152.8,10356.0,143.4712,144.4425,143.4241,144.0841,10356.0
2022-04-27 11:05:00,152.75,152.81,152.42,152.62,12385.0,144.037,144.0936,143.7258,143.9144,12385.0
2022-04-27 11:10:00,152.32,152.52,151.99,152.16,9076.0,143.6315,143.8201,143.3203,143.4806,9076.0
2022-04-27 11:15:00,152.19,152.61,151.96,152.06,12033.0,143.5089,143.905,143.292,143.3863,12033.0
2022-04-27 11:20:00,152.14,152.51,151.75,152.22,15426.0,143.4618,143.8107,143.094,143.5372,15426.0
2022-04-27 11:25:00,152.18,152.47,151.93,152.2,13855.0,143.4995,143.773,143.2638,143.5184,13855.0
2022-04-27 11:30:00,152.36,153.04,152.34,153.04,7155.0,143.6692,144.3104,143.6504,144.3104,7155.0
2022-04-27 11:35:00,153.05,153.36,152.91,152.94,10948.0,144.3199,144.6122,144.1879,144.2161,10948.0
2022-04-27 11:40:00,152.84,153.06,152.53,152.56,12144.0,144.1218,144.3293,143.8295,143.8578,12144.0
2022-04-27 11:45:00,152.48,152.52,152.02,152.23,24037.0,143.7824,143.8201,143.3486,143.5466,24037.0
2022-04-27 11:50:00,152.24,152.3,151.66,151.72,19827.0,143.5561,143.6127,143.0092,143.0657,19827.0
2022-04-27 11:55:00,151.82,152.14,151.74,151.98,15509.0,143.16,143.4618,143.0846,143.3109,15509.0
2022-04-27 12:00:00,151.94,152.09,151.57,151.95,12680.0,143.2732,143.4146,142.9243,143.2826,12680.0
2022-04-27 12:05:00,151.93,152.45,151.93,152.25,5387.0,143.2638,143.7541,143.2638,143.5655,5387.0
2022-04-27 12:10:00,152.21,152.43,152.07,152.21,9696.0,143.5278,143.7352,143.3958,143.5278,9696.0
2022-04-27 12:15:00,152.22,152.47,152.03,152.17,8291.0,143.5372,143.773,143.3581,143.4901,8291.0
2022-04-27 12:20:00,152.23,153.16,152.15,153.1,7463.0,143.5466,144.4236,143.4712,144.367,7463.0
2022-04-27 12:25:00,153.07,153.31,152.97,153.08,9078.0,144.3387,144.565,144.2444,144.3482,9078.0
2022-04-27 12:30:00,153.17,153.22,153.03,153.2,10083.0,144.433,144.4802,144.301,144.4613,10083.0
2022-04-27 12:35:00,153.21,153.21,152.89,153.05,13131.0,144.4707,144.4707,144.169,144.3199,13131.0
2022-04-27 12:40:00,153.01,153.45,152.9,153.27,10909.0,144.2822,144.6971,144.1784,144.5273,10909.0
2022-04-27 12:45:00,153.25,153.32,153.02,153.04,10239.0,144.5085,144.5745,144.2916,144.3104,10239.0
2022-04-27 12:50:00,153.04,153.14,152.95,153.08,10165.0,144.3104,144.4047,144.2256,144.3482,10165.0
2022-04-27 12:55:00,153.13,153.27,153.03,153.14,11168.0,144.3953,144.5273,144.301,144.4047,11168.0
2022-04-27 13:00:00,153.19,153.54,152.49,153.43,26063.0,144.4519,144.7819,143.7918,144.6782,26063.0
2022-04-27 13:05:00,153.35,153.47,152.93,153.05,5203.0,144.6028,144.7159,144.2067,144.3199,5203.0
2022-04-27 13:10:00,153.06,153.14,152.76,153.04,7401.0,144.3293,144.4047,144.0464,144.3104,7401.0
2022-04-27 13:15:00,152.99,153.03,152.75,152.83,8743.0,144.2633,144.301,144.037,144.1124,8743.0
2022-04-27 13:20:00,152.97,153.24,152.94,153.09,13401.0,144.2444,144.499,144.2161,144.3576,13401.0
2022-04-27 13:25:00,153.18,153.6,152.71,153.47,8923.0,144.4425,144.8385,143.9993,144.7159,8923.0
2022-04-27 13:30:00,153.33,153.62,153.14,153.23,8272.0,144.5839,144.8574,144.4047,144.4896,8272.0
2022-04-27 13:35:00,153.35,153.5,153.03,153.14,12000.0,144.6028,144.7442,144.301,144.4047,12000.0
2022-04-27 13:40:00,153.05,153.36,152.99,153.26,3851.0,144.3199,144.6122,144.2633,144.5179,3851.0
2022-04-27 13:45:00,153.38,153.76,153.24,153.63,4746.0,144.631,144.9894,144.499,144.8668,4746.0
2022-04-27 13:50:00,153.63,153.86,153.54,153.82,7777.0,144.8668,145.0837,144.7819,145.0459,7777.0
2022-04-27 13:55:00,153.79,154.02,153.7,153.89,8081.0,145.0177,145.2345,144.9328,145.112,8081.0
2022-04-27 14:00:00,153.86,154.03,153.52,153.52,18221.0,145.0837,145.244,144.7631,144.7631,18221.0
2022-04-27 14:05:00,153.47,153.81,153.42,153.57,20315.0,144.7159,145.0365,144.6688,144.8102,20315.0
2022-04-27 14:10:00,153.62,153.98,153.55,153.88,5861.0,144.8574,145.1968,144.7914,145.1025,5861.0
2022-04-27 14:15:00,153.83,153.85,153.4,153.49,9003.0,145.0554,145.0742,144.6499,144.7348,9003.0
2022-04-27 14:20:00,153.49,153.79,153.49,153.55,6875.0,144.7348,145.0177,144.7348,144.7914,6875.0
2022-04-27 14:25:00,153.49,153.65,153.38,153.49,11260.0,144.7348,144.8856,144.631,144.7348,11260.0
2022-04-27 14:30:00,153.47,153.82,153.42,153.79,10132.0,144.7159,145.0459,144.6688,145.0177,10132.0
2022-04-27 14:35:00,153.79,153.82,153.05,153.52,10537.0,145.0177,145.0459,144.3199,144.7631,10537.0
2022-04-27 14:40:00,153.65,153.75,153.51,153.6,6475.0,144.8856,144.9799,144.7536,144.8385,6475.0
2022-04-27 14:45:00,153.75,153.79,153.34,153.42,6813.0,144.9799,145.0177,144.5933,144.6688,6813.0
2022-04-27 14:50:00,153.46,153.47,152.91,153.01,10023.0,144.7065,144.7159,144.1879,144.2822,10023.0
2022-04-27 14:55:00,152.9,152.95,152.42,152.57,26624.0,144.1784,144.2256,143.7258,143.8673,26624.0
2022-04-27 15:00:00,152.52,152.66,152.17,152.35,11921.0,143.8201,143.9521,143.4901,143.6598,11921.0
2022-04-27 15:05:00,152.36,152.59,152.25,152.4,7367.0,143.6692,143.8861,143.5655,143.7069,7367.0
2022-04-27 15:10:00,152.39,152.58,152.12,152.31,13013.0,143.6975,143.8767,143.4429,143.6221,13013.0
2022-04-27 15:15:00,152.29,152.49,152.05,152.24,10840.0,143.6032,143.7918,143.3769,143.5561,10840.0
2022-04-27 15:20:00,152.29,152.35,152.0,152.1,9626.0,143.6032,143.6598,143.3298,143.4241,9626.0
2022-04-27 15:25:00,152.13,152.45,152.12,152.37,9737.0,143.4523,143.7541,143.4429,143.6787,9737.0
2022-04-27 15:30:00,152.34,152.56,152.11,152.21,16844.0,143.6504,143.8578,143.4335,143.5278,16844.0
2022-04-27 15:35:00,152.17,152.33,151.79,152.05,22545.0,143.4901,143.6409,143.1317,143.3769,22545.0
2022-04-27 15:40:00,152.05,152.51,152.05,152.47,22259.0,143.3769,143.8107,143.3769,143.773,22259.0
2022-04-27 15:45:00,152.49,152.75,152.21,152.24,21282.0,143.7918,144.037,143.5278,143.5561,21282.0
2022-04-27 15:50:00,152.15,152.18,151.59,151.7,79492.0,143.4712,143.4995,142.9432,143.0469,79492.0
2022-04-27 15:55:00,151.76,151.98,151.49,151.71,172008.0,143.1035,143.3109,142.8489,143.0563,172008.0
2022-04-28 09:30:00,154.13,155.92,153.72,155.22,61812.0,145.3383,147.0262,144.9517,146.3661,61812.0
2022-04-28 09:35:00,155.22,155.81,154.73,154.92,22999.0,146.3661,146.9224,145.904,146.0832,22999.0
2022-04-28 09:40:00,154.89,155.53,154.36,154.59,21501.0,146.0549,146.6584,145.5551,145.772,21501.0
2022-04-28 09:45:00,154.64,155.4,154.6,154.99,18187.0,145.8192,146.5358,145.7815,146.1492,18187.0
2022-04-28 09:50:00,154.99,155.39,154.86,155.25,14274.0,146.1492,146.5264,146.0266,146.3944,14274.0
2022-04-28 09:55:00,155.3,155.61,155.14,155.4,18346.0,146.4415,146.7338,146.2907,146.5358,18346.0
2022-04-28 10:00:00,155.36,155.36,154.52,154.87,15654.0,146.4981,146.4981,145.706,146.0361,15654.0
2022-04-28 10:05:00,154.93,155.14,154.68,154.85,16175.0,146.0926,146.2907,145.8569,146.0172,16175.0
2022-04-28 10:10:00,154.78,155.1,154.43,154.85,26734.0,145.9512,146.2529,145.6212,146.0172,26734.0
2022-04-28 10:15:00,154.82,155.4,154.25,155.4,8973.0,145.9889,146.5358,145.4514,146.5358,8973.0
2022-04-28 10:20:00,155.45,155.47,154.8,154.8,23436.0,146.583,146.6018,145.97,145.97,23436.0
2022-04-28 10:25:00,154.81,154.82,154.28,154.39,7932.0,145.9795,145.9889,145.4797,145.5834,7932.0
2022-04-28 10:30:00,154.26,154.4,153.79,153.81,14965.0,145.4609,145.5929,145.0177,145.0365,14965.0
2022-04-28 10:35:00,153.86,154.72,153.86,154.29,29087.0,145.0837,145.8946,145.0837,145.4891,29087.0
2022-04-28 10:40:00,154.24,154.38,153.88,154.25,11759.0,145.442,145.574,145.1025,145.4514,11759.0
2022-04-28 10:45:00,154.22,154.58,154.07,154.15,9847.0,145.4231,145.7626,145.2817,145.3571,9847.0
2022-04-28 10:50:00,154.13,154.19,153.79,154.04,11492.0,145.3383,145.3948,145.0177,145.2534,11492.0
2022-04-28 10:55:00,154.07,154.72,154.07,154.63,20024.0,145.2817,145.8946,145.2817,145.8097,20024.0
2022-04-28 11:00:00,154.59,155.12,154.46,155.06,9396.0,145.772,146.2718,145.6494,146.2152,9396.0
2022-04-28 11:05:00,155.12,156.25,154.91,156.22,29451.0,146.2718,147.3373,146.0738,147.3091,29451.0
2022-04-28 11:10:00,156.16,156.16,155.93,156.1,15246.0,147.2525,147.2525,147.0356,147.1959,15246.0
2022-04-28 11:15:00,156.15,156.49,155.95,156.47,34803.0,147.243,147.5637,147.0545,147.5448,34803.0
2022-04-28 11:20:00,156.5,156.56,156.33,156.47,20041.0,147.5731,147.6297,147.4128,147.5448,20041.0
2022-04-28 11:25:00,156.49,156.65,156.19,156.25,16181.0,147.5637,147.7145,147.2808,147.3373,16181.0
2022-04-28 11:30:00,156.3,156.51,155.89,156.15,30172.0,147.3845,147.5825,146.9979,147.243,30172.0
2022-04-28 11:35:00,156.13,156.3,155.79,155.8,18294.0,147.2242,147.3845,146.9036,146.913,18294.0
2022-04-28 11:40:00,155.81,156.15,155.75,155.91,30560.0,146.9224,147.243,146.8659,147.0167,30560.0
2022-04-28 11:45:00,155.88,155.95,155.7,155.92,11228.0,146.9884,147.0545,146.8187,147.0262,11228.0
2022-04-28 11:50:00,155.87,156.3,155.77,156.09,9410.0,146.979,147.3845,146.8847,147.1865,9410.0
2022-04-28 11:55:00,156.07,156.33,155.83,156.33,10888.0,147.1676,147.4128,146.9413,147.4128,10888.0
2022-04-28 12:00:00,156.36,156.53,156.03,156.31,20046.0,147.4411,147.6014,147.1299,147.3939,20046.0
2022-04-28 12:05:00,156.27,156.3,155.88,156.15,10028.0,147.3562,147.3845,146.9884,147.243,10028.0
2022-04-28 12:10:00,156.19,156.69,156.16,156.58,7885.0,147.2808,147.7522,147.2525,147.6485,7885.0
2022-04-28 12:15:00,156.62,156.91,156.58,156.71,11180.0,147.6862,147.9597,147.6485,147.7711,11180.0
2022-04-28 12:20:00,156.8,156.99,156.72,156.93,9139.0,147.856,148.0351,147.7805,147.9786,9139.0
2022-04-28 12:25:00,156.96,157.19,156.95,157.12,7965.0,148.0068,148.2237,147.9974,148.1577,7965.0
2022-04-28 12:30:00,157.17,157.38,157.02,157.28,7551.0,148.2049,148.4029,148.0634,148.3086,7551.0
2022-04-28 12:35:00,157.36,157.63,157.35,157.6,13541.0,148.384,148.6386,148.3746,148.6103,13541.0
2022-04-28 12:40:00,157.59,157.84,157.52,157.79,13972.0,148.6009,148.8366,148.5349,148.7895,13972.0
2022-04-28 12:45:00,157.87,158.11,157.81,157.96,11373.0,148.8649,149.0912,148.8084,148.9498,11373.0
2022-04-28 12:50:00,157.9,158.02,157.75,157.95,4981.0,148.8932,149.0064,148.7518,148.9404,4981.0
2022-04-28 12:55:00,157.97,158.03,157.76,157.94,6837.0,148.9592,149.0158,148.7612,148.9309,6837.0
2022-04-28 13:00:00,157.9,158.31,157.79,158.18,9964.0,148.8932,149.2798,148.7895,149.1573,9964.0
2022-04-28 13:05:00,158.24,158.38,158.08,158.31,6848.0,149.2138,149.3458,149.063,149.2798,6848.0
2022-04-28 13:10:00,158.32,158.82,158.32,158.82,8999.0,149.2893,149.7607,149.2893,149.7607,8999.0
2022-04-28 13:15:00,158.73,158.83,158.36,158.61,18497.0,149.6759,149.7702,149.327,149.5627,18497.0
2022-04-28 13:20:00,158.63,158.65,158.21,158.35,24963.0,149.5816,149.6004,149.1855,149.3176,24963.0
2022-04-28 13:25:00,158.29,158.5,158.2,158.42,14388.0,149.261,149.459,149.1761,149.3836,14388.0
2022-04-28 13:30:00,158.4,158.74,158.18,158.49,10347.0,149.3647,149.6853,149.1573,149.4496,10347.0
2022-04-28 13:35:00,158.45,159.1,158.45,159.03,20910.0,149.4118,150.0248,149.4118,149.9588,20910.0
2022-04-28 13:40:00,159.04,159.15,158.72,159.07,22141.0,149.9682,150.0719,149.6664,149.9965,22141.0
2022-04-28 13:45:00,159.08,159.28,158.89,159.22,17853.0,150.0059,150.1945,149.8268,150.1379,17853.0
2022-04-28 13:50:00,159.21,159.46,159.02,159.17,66791.0,150.1285,150.3642,149.9493,150.0908,66791.0
2022-04-28 13:55:00,159.19,159.65,159.18,159.62,16345.0,150.1096,150.5434,150.1002,150.5151,16345.0
2022-04-28 14:00:00,159.65,159.67,159.37,159.55,14507.0,150.5434,150.5623,150.2794,150.4491,14507.0
2022-04-28 14:05:00,159.55,159.67,159.26,159.56,34531.0,150.4491,150.5623,150.1756,150.4585,34531.0
2022-04-28 14:10:00,159.58,159.88,159.58,159.76,11854.0,150.4774,150.7603,150.4774,150.6471,11854.0
2022-04-28 14:15:00,159.87,160.04,159.8,160.04,16636.0,150.7509,150.9112,150.6848,150.9112,16636.0
2022-04-28 14:20:00,160.0,160.43,159.9,160.41,18451.0,150.8734,151.2789,150.7791,151.26,18451.0
2022-04-28 14:25:00,160.36,160.42,160.01,160.28,11900.0,151.2129,151.2695,150.8829,151.1375,11900.0
2022-04-28 14:30:00,160.3,160.58,160.23,160.53,22002.0,151.1563,151.4204,151.0903,151.3732,22002.0
2022-04-28 14:35:00,160.56,160.83,160.48,160.72,14973.0,151.4015,151.6561,151.3261,151.5524,14973.0
2022-04-28 14:40:00,160.72,161.09,160.67,161.07,16493.0,151.5524,151.9013,151.5052,151.8824,16493.0
2022-04-28 14:45:00,161.08,161.19,160.88,161.19,15518.0,151.8918,151.9956,151.7032,151.9956,15518.0
2022-04-28 14:50:00,161.17,161.32,160.73,160.81,29367.0,151.9767,152.1181,151.5618,151.6372,29367.0
2022-04-28 14:55:00,160.79,161.14,160.74,161.11,26700.0,151.6184,151.9484,151.5712,151.9201,26700.0
2022-04-28 15:00:00,161.09,161.12,160.71,161.01,35030.0,151.9013,151.9296,151.5429,151.8258,35030.0
2022-04-28 15:05:00,161.06,161.84,161.06,161.78,19465.0,151.873,152.6085,151.873,152.5519,19465.0
2022-04-28 15:10:00,161.79,161.79,161.48,161.59,24311.0,152.5613,152.5613,152.269,152.3727,24311.0
2022-04-28 15:15:00,161.52,162.0,161.38,161.97,25112.0,152.3067,152.7594,152.1747,152.7311,25112.0
2022-04-28 15:20:00,161.97,162.22,161.75,162.22,24244.0,152.7311,152.9668,152.5236,152.9668,24244.0
2022-04-28 15:25:00,162.17,162.27,161.72,161.73,26818.0,152.9197,153.014,152.4953,152.5048,26818.0
2022-04-28 15:30:00,161.77,161.8,161.33,161.53,46389.0,152.5425,152.5708,152.1276,152.3162,46389.0
2022-04-28 15:35:00,161.52,162.0,161.5,161.91,47679.0,152.3067,152.7594,152.2879,152.6745,47679.0
2022-04-28 15:40:00,161.91,162.11,161.28,161.31,42057.0,152.6745,152.8631,152.0804,152.1087,42057.0
2022-04-28 15:45:00,161.28,161.58,160.93,161.17,52247.0,152.0804,152.3633,151.7504,151.9767,52247.0
2022-04-28 15:50:00,161.19,161.19,160.43,160.47,128283.0,151.9956,151.9956,151.2789,151.3166,128283.0
2022-04-28 15:55:00,160.47,160.61,160.03,160.57,260215.0,151.3166,151.4486,150.9017,151.4109,260215.0
2022-04-29 09:30:00,157.69,158.76,157.69,158.76,54043.0,148.6952,149.7042,148.6952,149.7042,54043.0
2022-04-29 09:35:00,159.0,159.34,158.76,158.8,16424.0,149.9305,150.2511,149.7042,149.7419,16424.0
2022-04-29 09:40:00,158.81,159.08,158.14,158.27,13572.0,149.7513,150.0059,149.1195,149.2421,13572.0
2022-04-29 09:45:00,158.27,159.02,158.26,159.02,8035.0,149.2421,149.9493,149.2327,149.9493,8035.0
2022-04-29 09:50:00,158.92,159.08,158.43,158.66,7444.0,149.855,150.0059,149.393,149.6099,7444.0
2022-04-29 09:55:00,158.73,159.72,158.73,159.57,20648.0,149.6759,150.6094,149.6759,150.468,20648.0
2022-04-29 10:00:00,159.57,159.58,159.17,159.34,9266.0,150.468,150.4774,150.0908,150.2511,9266.0
2022-04-29 10:05:00,159.34,159.34,158.64,159.01,12484.0,150.2511,150.2511,149.591,149.9399,12484.0
2022-04-29 10:10:00,159.13,159.14,158.76,158.86,14227.0,150.0531,150.0625,149.7042,149.7985,14227.0
2022-04-29 10:15:00,158.84,159.18,157.68,157.93,16968.0,149.7796,150.1002,148.6858,148.9215,16968.0
2022-04-29 10:20:00,157.84,158.11,157.72,157.87,13858.0,148.8366,149.0912,148.7235,148.8649,13858.0
2022-04-29 10:25:00,157.94,158.0,157.15,157.36,19287.0,148.9309,148.9875,148.186,148.384,19287.0
2022-04-29 10:30:00,157.32,157.6,157.16,157.16,9652.0,148.3463,148.6103,148.1954,148.1954,9652.0
2022-04-29 10:35:00,157.22,157.44,157.1,157.37,15123.0,148.252,148.4595,148.1389,148.3935,15123.0
2022-04-29 10:40:00,157.32,157.56,157.22,157.28,12208.0,148.3463,148.5726,148.252,148.3086,12208.0
2022-04-29 10:45:00,157.26,157.36,156.96,157.16,16286.0,148.2897,148.384,148.0068,148.1954,16286.0
2022-04-29 10:50:00,157.13,157.5,157.03,157.49,13286.0,148.1671,148.516,148.0728,148.5066,13286.0
2022-04-29 10:55:00,157.52,157.72,157.37,157.54,13089.0,148.5349,148.7235,148.3935,148.5538,13089.0
2022-04-29 11:00:00,157.55,157.63,157.22,157.44,17581.0,148.5632,148.6386,148.252,148.4595,17581.0
2022-04-29 11:05:00,157.43,157.79,157.11,157.27,22056.0,148.45,148.7895,148.1483,148.2992,22056.0
2022-04-29 11:10:00,157.29,157.46,156.9,157.27,12484.0,148.318,148.4783,147.9503,148.2992,12484.0
2022-04-29 11:15:00,157.21,157.45,157.05,157.33,14588.0,148.2426,148.4689,148.0917,148.3557,14588.0
2022-04-29 11:20:00,157.34,157.64,157.0,157.42,10587.0,148.3652,148.6481,148.0446,148.4406,10587.0
2022-04-29 11:25:00,157.38,157.63,157.23,157.57,13395.0,148.4029,148.6386,148.2614,148.582,13395.0
2022-04-29 11:30:00,157.57,158.09,157.5,157.61,12696.0,148.582,149.0724,148.516,148.6198,12696.0
2022-04-29 11:35:00,157.61,157.72,157.51,157.55,13486.0,148.6198,148.7235,148.5255,148.5632,13486.0
2022-04-29 11:40:00,157.51,157.83,157.46,157.75,23739.0,148.5255,148.8272,148.4783,148.7518,23739.0
2022-04-29 11:45:00,157.78,158.14,157.32,157.69,19117.0,148.7801,149.1195,148.3463,148.6952,19117.0
2022-04-29 11:50:00,157.7,157.89,157.5,157.88,12011.0,148.7046,148.8838,148.516,148.8744,12011.0
2022-04-29 11:55:00,157.93,157.97,157.48,157.51,12802.0,148.9215,148.9592,148.4972,148.5255,12802.0
2022-04-29 12:00:00,157.52,157.57,156.97,156.98,11204.0,148.5349,148.582,148.0163,148.0257,11204.0
2022-04-29 12:05:00,157.04,157.26,156.92,157.07,10448.0,148.0823,148.2897,147.9691,148.1106,10448.0
2022-04-29 12:10:00,157.04,157.12,156.94,157.02,6775.0,148.0823,148.1577,147.988,148.0634,6775.0
2022-04-29 12:15:00,157.01,157.09,156.87,157.09,8382.0,148.054,148.1294,147.922,148.1294,8382.0
2022-04-29 12:20:00,157.12,157.2,156.94,157.14,9833.0,148.1577,148.2332,147.988,148.1766,9833.0
2022-04-29 12:25:00,157.17,157.35,156.86,156.95,9828.0,148.2049,148.3746,147.9125,147.9974,9828.0
2022-04-29 12:30:00,156.94,157.05,156.82,157.0,11500.0,147.988,148.0917,147.8748,148.0446,11500.0
2022-04-29 12:35:00,156.99,157.07,156.72,156.78,7497.0,148.0351,148.1106,147.7805,147.8371,7497.0
2022-04-29 12:40:00,156.82,156.82,156.29,156.38,10990.0,147.8748,147.8748,147.3751,147.4599,10990.0
2022-04-29 12:45:00,156.38,156.65,156.38,156.62,9078.0,147.4599,147.7145,147.4599,147.6862,9078.0
2022-04-29 12:50:00,156.58,156.58,156.14,156.15,11747.0,147.6485,147.6485,147.2336,147.243,11747.0
2022-04-29 12:55:00,156.18,156.33,156.01,156.19,14452.0,147.2713,147.4128,147.111,147.2808,14452.0
2022-04-29 13:00:00,156.18,156.52,156.12,156.31,21395.0,147.2713,147.5919,147.2148,147.3939,21395.0
2022-04-29 13:05:00,156.32,156.32,156.1,156.15,13069.0,147.4033,147.4033,147.1959,147.243,13069.0
2022-04-29 13:10:00,156.14,156.31,156.13,156.29,14076.0,147.2336,147.3939,147.2242,147.3751,14076.0
2022-04-29 13:15:00,156.32,156.47,156.24,156.47,14321.0,147.4033,147.5448,147.3279,147.5448,14321.0
2022-04-29 13:20:00,156.43,156.84,156.3,156.84,29759.0,147.5071,147.8937,147.3845,147.8937,29759.0
2022-04-29 13:25:00,156.83,157.05,156.61,156.82,9689.0,147.8843,148.0917,147.6768,147.8748,9689.0
2022-04-29 13:30:00,156.81,157.1,156.8,157.01,10632.0,147.8654,148.1389,147.856,148.054,10632.0
2022-04-29 13:35:00,156.96,157.13,156.77,156.82,11064.0,148.0068,148.1671,147.8277,147.8748,11064.0
2022-04-29 13:40:00,156.89,156.89,156.54,156.62,15117.0,147.9408,147.9408,147.6108,147.6862,15117.0
2022-04-29 13:45:00,156.6,156.64,156.36,156.51,14355.0,147.6674,147.7051,147.4411,147.5825,14355.0
2022-04-29 13:50:00,156.52,156.76,156.52,156.76,15830.0,147.5919,147.8182,147.5919,147.8182,15830.0
2022-04-29 13:55:00,156.73,156.73,156.46,156.49,27442.0,147.79,147.79,147.5354,147.5637,27442.0
2022-04-29 14:00:00,156.5,156.53,156.18,156.35,9476.0,147.5731,147.6014,147.2713,147.4316,9476.0
2022-04-29 14:05:00,156.38,156.38,156.2,156.29,8907.0,147.4599,147.4599,147.2902,147.3751,8907.0
2022-04-29 14:10:00,156.24,156.35,156.06,156.3,9218.0,147.3279,147.4316,147.1582,147.3845,9218.0
2022-04-29 14:15:00,156.32,156.61,156.16,156.26,11944.0,147.4033,147.6768,147.2525,147.3468,11944.0
2022-04-29 14:20:00,156.21,156.21,156.02,156.16,17675.0,147.2996,147.2996,147.1205,147.2525,17675.0
2022-04-29 14:25:00,156.18,156.26,156.07,156.12,17961.0,147.2713,147.3468,147.1676,147.2148,17961.0
2022-04-29 14:30:00,156.12,156.38,156.1,156.24,19507.0,147.2148,147.4599,147.1959,147.3279,19507.0
2022-04-29 14:35:00,156.19,156.26,155.96,155.96,15483.0,147.2808,147.3468,147.0639,147.0639,15483.0
2022-04-29 14:40:00,155.97,156.08,155.91,155.99,18304.0,147.0733,147.177,147.0167,147.0922,18304.0
2022-04-29 14:45:00,156.01,156.02,155.67,155.8,18698.0,147.111,147.1205,146.7904,146.913,18698.0
2022-04-29 14:50:00,155.8,155.86,155.62,155.7,16060.0,146.913,146.9696,146.7433,146.8187,16060.0
2022-04-29 14:55:00,155.64,155.98,155.56,155.73,24384.0,146.7621,147.0827,146.6867,146.847,24384.0
2022-04-29 15:00:00,155.7,155.88,155.54,155.63,18562.0,146.8187,146.9884,146.6678,146.7527,18562.0
2022-04-29 15:05:00,155.58,155.58,155.31,155.31,25820.0,146.7056,146.7056,146.451,146.451,25820.0
2022-04-29 15:10:00,155.31,155.4,155.06,155.16,29404.0,146.451,146.5358,146.2152,146.3095,29404.0
2022-04-29 15:15:00,155.17,155.57,155.11,155.49,42329.0,146.3189,146.6961,146.2624,146.6207,42329.0
2022-04-29 15:20:00,155.53,155.61,155.25,155.5,26765.0,146.6584,146.7338,146.3944,146.6301,26765.0
2022-04-29 15:25:00,155.51,155.7,155.27,155.28,26568.0,146.6396,146.8187,146.4132,146.4227,26568.0
2022-04-29 15:30:00,155.28,155.71,155.16,155.56,35657.0,146.4227,146.8281,146.3095,146.6867,35657.0
2022-04-29 15:35:00,155.56,155.74,155.17,155.5,43898.0,146.6867,146.8564,146.3189,146.6301,43898.0
2022-04-29 15:40:00,155.48,155.78,155.47,155.57,48309.0,146.6113,146.8941,146.6018,146.6961,48309.0
2022-04-29 15:45:00,155.56,155.76,155.18,155.26,76827.0,146.6867,146.8753,146.3284,146.4038,76827.0
2022-04-29 15:50:00,155.21,155.46,154.51,154.86,159773.0,146.3567,146.5924,145.6966,146.0266,159773.0
2022-04-29 15:55:00,154.85,154.91,154.24,154.35,432255.0,146.0172,146.0738,145.442,145.5457,432255.0
2022-05-02 09:30:00,155.34,156.01,154.62,154.81,65507.0,146.4792,147.111,145.8003,145.9795,65507.0
2022-05-02 09:35:00,154.82,155.19,153.78,154.72,12548.0,145.9889,146.3378,145.0082,145.8946,12548.0
2022-05-02 09:40:00,154.61,156.39,154.38,156.39,12359.0,145.7909,147.4694,145.574,147.4694,12359.0
2022-05-02 09:45:00,156.3,156.51,155.78,155.78,19748.0,147.3845,147.5825,146.8941,146.8941,19748.0
2022-05-02 09:50:00,155.53,156.06,155.49,155.96,12594.0,146.6584,147.1582,146.6207,147.0639,12594.0
2022-05-02 09:55:00,155.85,156.58,155.65,155.8,9030.0,146.9602,147.6485,146.7716,146.913,9030.0
2022-05-02 10:00:00,155.81,155.96,155.14,155.87,15955.0,146.9224,147.0639,146.2907,146.979,15955.0
2022-05-02 10:05:00,155.72,155.75,154.77,154.96,8733.0,146.8376,146.8659,145.9418,146.1209,8733.0
2022-05-02 10:10:00,154.85,155.31,154.54,154.59,19288.0,146.0172,146.451,145.7249,145.772,19288.0
2022-05-02 10:15:00,154.6,155.44,154.49,155.25,15675.0,145.7815,146.5735,145.6777,146.3944,15675.0
2022-05-02 10:20:00,155.23,155.68,155.15,155.66,8615.0,146.3755,146.7999,146.3001,146.781,8615.0
2022-05-02 10:25:00,155.62,156.24,155.56,156.04,13925.0,146.7433,147.3279,146.6867,147.1393,13925.0
2022-05-02 10:30:00,156.14,156.72,156.14,156.58,13655.0,147.2336,147.7805,147.2336,147.6485,13655.0
2022-05-02 10:35:00,156.66,156.72,156.09,156.23,12760.0,147.724,147.7805,147.1865,147.3185,12760.0
2022-05-02 10:40:00,156.39,156.7,156.1,156.11,8869.0,147.4694,147.7617,147.1959,147.2053,8869.0
2022-05-02 10:45:00,156.08,156.16,155.72,155.88,9183.0,147.177,147.2525,146.8376,146.9884,9183.0
2022-05-02 10:50:00,155.89,155.9,155.64,155.65,17518.0,146.9979,147.0073,146.7621,146.7716,17518.0
2022-05-02 10:55:00,155.42,156.05,154.97,155.08,16755.0,146.5547,147.1487,146.1304,146.2341,16755.0
2022-05-02 11:00:00,155.03,155.16,154.78,154.79,10798.0,146.1869,146.3095,145.9512,145.9606,10798.0
2022-05-02 11:05:00,154.82,155.23,154.77,155.22,9515.0,145.9889,146.3755,145.9418,146.3661,9515.0
2022-05-02 11:10:00,155.19,155.62,155.02,155.48,9636.0,146.3378,146.7433,146.1775,146.6113,9636.0
2022-05-02 11:15:00,155.49,155.49,154.46,154.68,11065.0,146.6207,146.6207,145.6494,145.8569,11065.0
2022-05-02 11:20:00,154.66,155.09,154.6,155.09,11860.0,145.838,146.2435,145.7815,146.2435,11860.0
2022-05-02 11:25:00,155.06,155.41,154.84,155.27,10877.0,146.2152,146.5453,146.0078,146.4132,10877.0
2022-05-02 11:30:00,155.26,155.52,154.93,155.35,9891.0,146.4038,146.649,146.0926,146.4887,9891.0
2022-05-02 11:35:00,155.24,155.49,154.77,154.9,7003.0,146.385,146.6207,145.9418,146.0643,7003.0
2022-05-02 11:40:00,154.79,155.17,154.71,155.03,7301.0,145.9606,146.3189,145.8852,146.1869,7301.0
2022-05-02 11:45:00,154.94,155.31,154.94,155.13,5912.0,146.1021,146.451,146.1021,146.2812,5912.0
2022-05-02 11:50:00,155.12,155.64,155.09,155.57,12167.0,146.2718,146.7621,146.2435,146.6961,12167.0
2022-05-02 11:55:00,155.6,155.89,155.4,155.78,6655.0,146.7244,146.9979,146.5358,146.8941,6655.0
2022-05-02 12:00:00,155.73,155.96,154.97,155.12,9974.0,146.847,147.0639,146.1304,146.2718,9974.0
2022-05-02 12:05:00,155.06,155.44,155.06,155.35,4272.0,146.2152,146.5735,146.2152,146.4887,4272.0
2022-05-02 12:10:00,155.5,155.69,155.39,155.52,3559.0,146.6301,146.8093,146.5264,146.649,3559.0
2022-05-02 12:15:00,155.51,155.86,155.33,155.85,5504.0,146.6396,146.9696,146.4698,146.9602,5504.0
2022-05-02 12:20:00,155.89,156.2,155.83,155.92,8089.0,146.9979,147.2902,146.9413,147.0262,8089.0
2022-05-02 12:25:00,155.93,155.93,155.61,155.76,5507.0,147.0356,147.0356,146.7338,146.8753,5507.0
2022-05-02 12:30:00,155.81,156.05,155.62,156.05,5614.0,146.9224,147.1487,146.7433,147.1487,5614.0
2022-05-02 12:35:00,156.06,156.06,155.34,155.34,5033.0,147.1582,147.1582,146.4792,146.4792,5033.0
2022-05-02 12:40:00,155.42,155.65,155.18,155.29,4700.0,146.5547,146.7716,146.3284,146.4321,4700.0
2022-05-02 12:45:00,155.31,155.34,155.07,155.17,4707.0,146.451,146.4792,146.2246,146.3189,4707.0
2022-05-02 12:50:00,155.06,155.26,154.77,154.77,6558.0,146.2152,146.4038,145.9418,145.9418,6558.0
2022-05-02 12:55:00,154.66,154.91,154.33,154.43,11948.0,145.838,146.0738,145.5269,145.6212,11948.0
2022-05-02 13:00:00,154.37,154.44,153.92,153.96,12109.0,145.5646,145.6306,145.1402,145.178,12109.0
2022-05-02 13:05:00,153.92,154.5,153.91,154.42,15163.0,145.1402,145.6872,145.1308,145.6117,15163.0
2022-05-02 13:10:00,154.3,154.69,154.21,154.46,5706.0,145.4986,145.8663,145.4137,145.6494,5706.0
2022-05-02 13:15:00,154.4,154.4,154.1,154.14,7653.0,145.5929,145.5929,145.31,145.3477,7653.0
2022-05-02 13:20:00,154.17,154.28,154.05,154.16,10601.0,145.376,145.4797,145.2628,145.3666,10601.0
2022-05-02 13:25:00,154.15,154.38,154.14,154.29,8006.0,145.3571,145.574,145.3477,145.4891,8006.0
2022-05-02 13:30:00,154.25,154.53,154.14,154.28,8370.0,145.4514,145.7155,145.3477,145.4797,8370.0
2022-05-02 13:35:00,154.24,154.32,153.9,154.08,7209.0,145.442,145.5174,145.1214,145.2911,7209.0
2022-05-02 13:40:00,153.98,154.11,153.5,153.51,9915.0,145.1968,145.3194,144.7442,144.7536,9915.0
2022-05-02 13:45:00,153.55,153.65,153.21,153.21,12447.0,144.7914,144.8856,144.4707,144.4707,12447.0
2022-05-02 13:50:00,153.21,153.52,153.2,153.49,13417.0,144.4707,144.7631,144.4613,144.7348,13417.0
2022-05-02 13:55:00,153.53,153.71,153.48,153.62,9516.0,144.7725,144.9422,144.7253,144.8574,9516.0
2022-05-02 14:00:00,153.61,154.03,153.45,154.03,8602.0,144.8479,145.244,144.6971,145.244,8602.0
2022-05-02 14:05:00,153.98,154.06,153.71,153.74,6227.0,145.1968,145.2723,144.9422,144.9705,6227.0
2022-05-02 14:10:00,153.77,153.77,153.09,153.09,32368.0,144.9988,144.9988,144.3576,144.3576,32368.0
2022-05-02 14:15:00,153.1,153.11,152.79,152.98,12129.0,144.367,144.3764,144.0747,144.2539,12129.0
2022-05-02 14:20:00,153.0,153.44,152.85,153.31,11054.0,144.2727,144.6876,144.1313,144.565,11054.0
2022-05-02 14:25:00,153.24,153.32,153.1,153.31,8926.0,144.499,144.5745,144.367,144.565,8926.0
2022-05-02 14:30:00,153.21,153.66,153.19,153.59,13519.0,144.4707,144.8951,144.4519,144.8291,13519.0
2022-05-02 14:35:00,153.58,153.59,153.23,153.39,9848.0,144.8196,144.8291,144.4896,144.6405,9848.0
2022-05-02 14:40:00,153.42,153.45,152.94,153.24,9375.0,144.6688,144.6971,144.2161,144.499,9375.0
2022-05-02 14:45:00,153.3,153.89,153.29,153.85,9376.0,144.5556,145.112,144.5462,145.0742,9376.0
2022-05-02 14:50:00,153.88,154.57,153.71,154.45,9485.0,145.1025,145.7532,144.9422,145.64,9485.0
2022-05-02 14:55:00,154.35,154.35,153.87,154.06,13438.0,145.5457,145.5457,145.0931,145.2723,13438.0
2022-05-02 15:00:00,154.04,154.58,154.01,154.34,25825.0,145.2534,145.7626,145.2251,145.5363,25825.0
2022-05-02 15:05:00,154.44,155.08,154.33,154.93,20006.0,145.6306,146.2341,145.5269,146.0926,20006.0
2022-05-02 15:10:00,155.03,155.86,155.03,155.78,20006.0,146.1869,146.9696,146.1869,146.8941,20006.0
2022-05-02 15:15:00,155.82,156.1,155.63,155.98,17518.0,146.9319,147.1959,146.7527,147.0827,17518.0
2022-05-02 15:20:00,155.99,156.69,155.99,156.69,26602.0,147.0922,147.7522,147.0922,147.7522,26602.0
2022-05-02 15:25:00,156.55,156.9,156.4,156.59,18164.0,147.6202,147.9503,147.4788,147.6579,18164.0
2022-05-02 15:30:00,156.59,157.35,156.59,157.26,37385.0,147.6579,148.3746,147.6579,148.2897,37385.0
2022-05-02 15:35:00,157.37,157.46,157.01,157.14,18401.0,148.3935,148.4783,148.054,148.1766,18401.0
2022-05-02 15:40:00,157.22,157.46,156.75,156.78,29932.0,148.252,148.4783,147.8088,147.8371,29932.0
2022-05-02 15:45:00,156.77,157.48,156.67,157.41,35272.0,147.8277,148.4972,147.7334,148.4312,35272.0
2022-05-02 15:50:00,157.45,158.43,157.26,158.26,75462.0,148.4689,149.393,148.2897,149.2327,75462.0
2022-05-02 15:55:00,158.21,158.54,158.08,158.23,186819.0,149.1855,149.4967,149.063,149.2044,186819.0
2022-05-03 09:30:00,157.63,158.13,157.15,158.12,36719.0,148.6386,149.1101,148.186,149.1007,36719.0
2022-05-03 09:35:00,157.86,157.86,156.51,156.51,13505.0,148.8555,148.8555,147.5825,147.5825,13505.0
2022-05-03 09:40:00,156.93,157.56,156.77,157.14,4755.0,147.9786,148.5726,147.8277,148.1766,4755.0
2022-05-03 09:45:00,157.01,157.2,156.81,157.19,8189.0,148.054,148.2332,147.8654,148.2237,8189.0
2022-05-03 09:50:00,157.03,157.48,156.79,157.16,6643.0,148.0728,148.4972,147.8465,148.1954,6643.0
2022-05-03 09:55:00,157.18,157.81,156.91,157.81,5450.0,148.2143,148.8084,147.9597,148.8084,5450.0
2022-05-03 10:00:00,157.91,158.77,157.91,158.55,8309.0,148.9027,149.7136,148.9027,149.5061,8309.0
2022-05-03 10:05:00,158.56,158.68,157.79,157.95,13537.0,149.5156,149.6287,148.7895,148.9404,13537.0
2022-05-03 10:10:00,157.91,158.31,157.85,158.13,15380.0,148.9027,149.2798,148.8461,149.1101,15380.0
2022-05-03 10:15:00,157.92,158.02,157.24,157.71,8777.0,148.9121,149.0064,148.2709,148.7141,8777.0
2022-05-03 10:20:00,157.53,157.98,157.34,157.52,6157.0,148.5443,148.9687,148.3652,148.5349,6157.0
2022-05-03 10:25:00,157.54,158.08,157.41,157.99,9264.0,148.5538,149.063,148.4312,148.9781,9264.0
2022-05-03 10:30:00,158.03,158.5,157.55,158.5,13061.0,149.0158,149.459,148.5632,149.459,13061.0
2022-05-03 10:35:00,158.31,158.42,157.86,157.89,11095.0,149.2798,149.3836,148.8555,148.8838,11095.0
2022-05-03 10:40:00,157.92,157.93,157.14,157.16,8825.0,148.9121,148.9215,148.1766,148.1954,8825.0
2022-05-03 10:45:00,157.12,157.35,157.06,157.29,6929.0,148.1577,148.3746,148.1011,148.318,6929.0
2022-05-03 10:50:00,157.27,157.75,157.19,157.53,8618.0,148.2992,148.7518,148.2237,148.5443,8618.0
2022-05-03 10:55:00,157.52,157.77,157.34,157.5,9230.0,148.5349,148.7706,148.3652,148.516,9230.0
2022-05-03 11:00:00,157.37,157.95,157.25,157.95,7721.0,148.3935,148.9404,148.2803,148.9404,7721.0
2022-05-03 11:05:00,158.01,158.6,157.79,158.58,17467.0,148.9969,149.5533,148.7895,149.5344,17467.0
2022-05-03 11:10:00,158.5,158.52,158.01,158.49,311200.0,149.459,149.4779,148.9969,149.4496,311200.0
2022-05-03 11:15:00,158.58,158.71,158.09,158.47,15372.0,149.5344,149.657,149.0724,149.4307,15372.0
2022-05-03 11:20:00,158.51,159.43,158.51,159.34,11172.0,149.4684,150.3359,149.4684,150.2511,11172.0
2022-05-03 11:25:00,159.34,159.39,158.74,158.75,9709.0,150.2511,150.2982,149.6853,149.6947,9709.0
2022-05-03 11:30:00,158.83,159.04,158.76,158.85,5695.0,149.7702,149.9682,149.7042,149.789,5695.0
2022-05-03 11:35:00,158.81,158.81,158.36,158.36,4630.0,149.7513,149.7513,149.327,149.327,4630.0
2022-05-03 11:40:00,158.38,158.62,158.25,158.25,5801.0,149.3458,149.5722,149.2233,149.2233,5801.0
2022-05-03 11:45:00,158.2,158.55,158.1,158.4,4228.0,149.1761,149.5061,149.0818,149.3647,4228.0
2022-05-03 11:50:00,158.42,158.65,158.27,158.52,5394.0,149.3836,149.6004,149.2421,149.4779,5394.0
2022-05-03 11:55:00,158.51,158.65,158.34,158.56,9704.0,149.4684,149.6004,149.3081,149.5156,9704.0
2022-05-03 12:00:00,158.61,158.96,158.39,158.73,10194.0,149.5627,149.8928,149.3553,149.6759,10194.0
2022-05-03 12:05:00,158.7,158.7,157.81,157.95,16997.0,149.6476,149.6476,148.8084,148.9404,16997.0
2022-05-03 12:10:00,157.91,158.51,157.91,158.46,7057.0,148.9027,149.4684,148.9027,149.4213,7057.0
2022-05-03 12:15:00,158.53,158.6,158.32,158.47,13171.0,149.4873,149.5533,149.2893,149.4307,13171.0
2022-05-03 12:20:00,158.48,158.61,158.37,158.47,8538.0,149.4401,149.5627,149.3364,149.4307,8538.0
2022-05-03 12:25:00,158.48,158.72,158.25,158.25,13150.0,149.4401,149.6664,149.2233,149.2233,13150.0
2022-05-03 12:30:00,158.2,158.62,158.07,158.42,13134.0,149.1761,149.5722,149.0535,149.3836,13134.0
2022-05-03 12:35:00,158.42,158.65,158.33,158.47,7617.0,149.3836,149.6004,149.2987,149.4307,7617.0
2022-05-03 12:40:00,158.36,158.83,158.32,158.62,7117.0,149.327,149.7702,149.2893,149.5722,7117.0
2022-05-03 12:45:00,158.6,159.06,158.47,158.82,9655.0,149.5533,149.9871,149.4307,149.7607,9655.0
2022-05-03 12:50:00,158.81,158.97,158.73,158.79,6465.0,149.7513,149.9022,149.6759,149.7325,6465.0
2022-05-03 12:55:00,158.71,159.15,158.55,159.0,55583.0,149.657,150.0719,149.5061,149.9305,55583.0
2022-05-03 13:00:00,159.04,159.42,158.83,158.89,46532.0,149.9682,150.3265,149.7702,149.8268,46532.0
2022-05-03 13:05:00,158.88,159.14,158.79,159.09,5805.0,149.8173,150.0625,149.7325,150.0153,5805.0
2022-05-03 13:10:00,159.06,159.4,159.03,159.37,8337.0,149.9871,150.3077,149.9588,150.2794,8337.0
2022-05-03 13:15:00,159.44,159.47,159.26,159.3,14897.0,150.3454,150.3737,150.1756,150.2134,14897.0
2022-05-03 13:20:00,159.34,159.67,159.08,159.3,19122.0,150.2511,150.5623,150.0059,150.2134,19122.0
2022-05-03 13:25:00,159.19,159.33,159.08,159.29,8455.0,150.1096,150.2417,150.0059,150.2039,8455.0
2022-05-03 13:30:00,159.31,159.47,159.23,159.41,6500.0,150.2228,150.3737,150.1474,150.3171,6500.0
2022-05-03 13:35:00,159.39,159.59,159.39,159.56,5638.0,150.2982,150.4868,150.2982,150.4585,5638.0
2022-05-03 13:40:00,159.56,159.7,159.39,159.7,12400.0,150.4585,150.5905,150.2982,150.5905,12400.0
2022-05-03 13:45:00,159.68,159.71,159.36,159.53,10189.0,150.5717,150.6,150.2699,150.4302,10189.0
2022-05-03 13:50:00,159.52,159.53,159.26,159.26,3765.0,150.4208,150.4302,150.1756,150.1756,3765.0
2022-05-03 13:55:00,159.3,159.34,159.15,159.25,13040.0,150.2134,150.2511,150.0719,150.1662,13040.0
2022-05-03 14:00:00,159.2,159.25,158.83,158.96,10137.0,150.1191,150.1662,149.7702,149.8928,10137.0
2022-05-03 14:05:00,158.89,158.89,158.57,158.57,12254.0,149.8268,149.8268,149.525,149.525,12254.0
2022-05-03 14:10:00,158.61,158.65,158.22,158.27,20758.0,149.5627,149.6004,149.195,149.2421,20758.0
2022-05-03 14:15:00,158.17,158.19,157.86,157.9,12287.0,149.1478,149.1667,148.8555,148.8932,12287.0
2022-05-03 14:20:00,157.87,158.13,157.74,158.09,6822.0,148.8649,149.1101,148.7423,149.0724,6822.0
2022-05-03 14:25:00,158.02,158.2,157.98,158.0,9979.0,149.0064,149.1761,148.9687,148.9875,9979.0
2022-05-03 14:30:00,158.01,158.3,157.95,158.3,6133.0,148.9969,149.2704,148.9404,149.2704,6133.0
2022-05-03 14:35:00,158.29,158.56,158.09,158.14,9034.0,149.261,149.5156,149.0724,149.1195,9034.0
2022-05-03 14:40:00,158.05,158.44,157.64,158.32,12484.0,149.0347,149.4024,148.6481,149.2893,12484.0
2022-05-03 14:45:00,158.28,158.41,157.88,158.27,6278.0,149.2515,149.3741,148.8744,149.2421,6278.0
2022-05-03 14:50:00,158.18,158.76,158.18,158.57,6448.0,149.1573,149.7042,149.1573,149.525,6448.0
2022-05-03 14:55:00,158.58,159.12,158.53,159.11,8030.0,149.5344,150.0436,149.4873,150.0342,8030.0
2022-05-03 15:00:00,159.05,159.12,158.82,158.97,6342.0,149.9776,150.0436,149.7607,149.9022,6342.0
2022-05-03 15:05:00,158.92,159.38,158.91,159.23,6987.0,149.855,150.2888,149.8456,150.1474,6987.0
2022-05-03 15:10:00,159.24,159.38,159.09,159.23,15282.0,150.1568,150.2888,150.0153,150.1474,15282.0
2022-05-03 15:15:00,159.28,159.28,158.89,158.94,9448.0,150.1945,150.1945,149.8268,149.8739,9448.0
2022-05-03 15:20:00,158.94,159.17,158.52,158.84,8227.0,149.8739,150.0908,149.4779,149.7796,8227.0
2022-05-03 15:25:00,158.76,158.94,158.63,158.8,8866.0,149.7042,149.8739,149.5816,149.7419,8866.0
2022-05-03 15:30:00,158.78,159.03,158.55,158.92,14494.0,149.723,149.9588,149.5061,149.855,14494.0
2022-05-03 15:35:00,158.99,158.99,158.44,158.61,11241.0,149.921,149.921,149.4024,149.5627,11241.0
2022-05-03 15:40:00,158.55,158.55,158.08,158.28,18912.0,149.5061,149.5061,149.063,149.2515,18912.0
2022-05-03 15:45:00,158.27,158.7,158.13,158.41,17305.0,149.2421,149.6476,149.1101,149.3741,17305.0
2022-05-03 15:50:00,158.3,158.98,157.98,158.83,51354.0,149.2704,149.9116,148.9687,149.7702,51354.0
2022-05-03 15:55:00,158.84,158.96,158.66,158.86,114816.0,149.7796,149.8928,149.6099,149.7985,114816.0
2022-05-04 09:30:00,158.56,159.16,157.95,158.34,31643.0,149.5156,150.0814,148.9404,149.3081,31643.0
2022-05-04 09:35:00,158.32,158.74,158.08,158.27,9739.0,149.2893,149.6853,149.063,149.2421,9739.0
2022-05-04 09:40:00,158.26,158.73,158.19,158.53,10548.0,149.2327,149.6759,149.1667,149.4873,10548.0
2022-05-04 09:45:00,158.7,159.03,158.44,158.95,14278.0,149.6476,149.9588,149.4024,149.8833,14278.0
2022-05-04 09:50:00,158.96,159.15,158.42,158.59,24064.0,149.8928,150.0719,149.3836,149.5439,24064.0
2022-05-04 09:55:00,158.67,158.92,158.34,158.41,17920.0,149.6193,149.855,149.3081,149.3741,17920.0
2022-05-04 10:00:00,158.27,158.49,157.41,157.41,14635.0,149.2421,149.4496,148.4312,148.4312,14635.0
2022-05-04 10:05:00,157.34,157.55,157.13,157.19,11398.0,148.3652,148.5632,148.1671,148.2237,11398.0
2022-05-04 10:10:00,157.19,157.54,156.9,156.9,14450.0,148.2237,148.5538,147.9503,147.9503,14450.0
2022-05-04 10:15:00,156.92,156.92,156.47,156.62,14891.0,147.9691,147.9691,147.5448,147.6862,14891.0
2022-05-04 10:20:00,156.57,156.7,156.29,156.56,15197.0,147.6391,147.7617,147.3751,147.6297,15197.0
2022-05-04 10:25:00,156.54,157.02,156.51,156.8,8660.0,147.6108,148.0634,147.5825,147.856,8660.0
2022-05-04 10:30:00,156.85,156.89,156.4,156.68,8031.0,147.9031,147.9408,147.4788,147.7428,8031.0
2022-05-04 10:35:00,156.84,157.06,156.54,156.64,11277.0,147.8937,148.1011,147.6108,147.7051,11277.0
2022-05-04 10:40:00,156.57,156.76,156.43,156.64,8301.0,147.6391,147.8182,147.5071,147.7051,8301.0
2022-05-04 10:45:00,156.75,156.8,156.31,156.36,12469.0,147.8088,147.856,147.3939,147.4411,12469.0
2022-05-04 10:50:00,156.38,156.46,156.09,156.25,10434.0,147.4599,147.5354,147.1865,147.3373,10434.0
2022-05-04 10:55:00,156.21,156.39,155.91,156.06,8747.0,147.2996,147.4694,147.0167,147.1582,8747.0
2022-05-04 11:00:00,156.04,156.07,155.6,155.63,17248.0,147.1393,147.1676,146.7244,146.7527,17248.0
2022-05-04 11:05:00,155.62,155.64,155.39,155.47,10881.0,146.7433,146.7621,146.5264,146.6018,10881.0
2022-05-04 11:10:00,155.52,155.52,154.99,155.11,14022.0,146.649,146.649,146.1492,146.2624,14022.0
2022-05-04 11:15:00,155.08,155.48,155.05,155.41,10450.0,146.2341,146.6113,146.2058,146.5453,10450.0
2022-05-04 11:20:00,155.39,155.47,155.25,155.28,13661.0,146.5264,146.6018,146.3944,146.4227,13661.0
2022-05-04 11:25:00,155.36,155.54,155.02,155.23,12924.0,146.4981,146.6678,146.1775,146.3755,12924.0
2022-05-04 11:30:00,155.13,155.13,154.79,154.79,11262.0,146.2812,146.2812,145.9606,145.9606,11262.0
2022-05-04 11:35:00,154.86,154.91,154.57,154.67,11044.0,146.0266,146.0738,145.7532,145.8475,11044.0
2022-05-04 11:40:00,154.7,154.75,154.44,154.52,11147.0,145.8758,145.9229,145.6306,145.706,11147.0
2022-05-04 11:45:00,154.49,154.73,154.26,154.72,8815.0,145.6777,145.904,145.4609,145.8946,8815.0
2022-05-04 11:50:00,154.68,154.89,154.54,154.89,10048.0,145.8569,146.0549,145.7249,146.0549,10048.0
2022-05-04 11:55:00,154.93,155.05,154.78,154.89,10331.0,146.0926,146.2058,145.9512,146.0549,10331.0
2022-05-04 12:00:00,154.89,155.19,154.89,155.19,10842.0,146.0549,146.3378,146.0549,146.3378,10842.0
2022-05-04 12:05:00,155.15,155.28,155.07,155.15,8388.0,146.3001,146.4227,146.2246,146.3001,8388.0
2022-05-04 12:10:00,155.17,155.2,155.01,155.13,6365.0,146.3189,146.3472,146.1681,146.2812,6365.0
2022-05-04 12:15:00,155.1,155.7,154.98,155.66,10645.0,146.2529,146.8187,146.1398,146.781,10645.0
2022-05-04 12:20:00,155.62,156.41,155.62,156.29,9376.0,146.7433,147.4882,146.7433,147.3751,9376.0
2022-05-04 12:25:00,156.31,156.7,156.27,156.44,6213.0,147.3939,147.7617,147.3562,147.5165,6213.0
2022-05-04 12:30:00,156.46,156.48,156.25,156.41,7199.0,147.5354,147.5542,147.3373,147.4882,7199.0
2022-05-04 12:35:00,156.41,156.98,156.41,156.98,11638.0,147.4882,148.0257,147.4882,148.0257,11638.0
2022-05-04 12:40:00,156.99,157.0,156.6,156.84,6909.0,148.0351,148.0446,147.6674,147.8937,6909.0
2022-05-04 12:45:00,156.81,156.82,156.62,156.72,5987.0,147.8654,147.8748,147.6862,147.7805,5987.0
2022-05-04 12:50:00,156.73,157.12,156.66,157.12,6587.0,147.79,148.1577,147.724,148.1577,6587.0
2022-05-04 12:55:00,157.13,157.28,156.96,157.22,6235.0,148.1671,148.3086,148.0068,148.252,6235.0
2022-05-04 13:00:00,157.25,157.57,157.18,157.47,6667.0,148.2803,148.582,148.2143,148.4878,6667.0
2022-05-04 13:05:00,157.36,157.47,157.2,157.28,5672.0,148.384,148.4878,148.2332,148.3086,5672.0
2022-05-04 13:10:00,157.24,157.27,157.04,157.25,7277.0,148.2709,148.2992,148.0823,148.2803,7277.0
2022-05-04 13:15:00,157.24,157.35,157.2,157.24,4345.0,148.2709,148.3746,148.2332,148.2709,4345.0
2022-05-04 13:20:00,157.37,157.53,157.26,157.36,6678.0,148.3935,148.5443,148.2897,148.384,6678.0
2022-05-04 13:25:00,157.42,157.42,157.16,157.24,7014.0,148.4406,148.4406,148.1954,148.2709,7014.0
2022-05-04 13:30:00,157.22,157.43,157.07,157.4,4835.0,148.252,148.45,148.1106,148.4217,4835.0
2022-05-04 13:35:00,157.5,157.51,157.2,157.36,8184.0,148.516,148.5255,148.2332,148.384,8184.0
2022-05-04 13:40:00,157.36,157.49,157.25,157.48,4714.0,148.384,148.5066,148.2803,148.4972,4714.0
2022-05-04 13:45:00,157.44,157.45,157.21,157.21,4012.0,148.4595,148.4689,148.2426,148.2426,4012.0
2022-05-04 13:50:00,157.17,157.36,157.17,157.27,5429.0,148.2049,148.384,148.2049,148.2992,5429.0
2022-05-04 13:55:00,157.27,158.0,157.21,157.7,8323.0,148.2992,148.9875,148.2426,148.7046,8323.0
2022-05-04 14:00:00,157.77,158.68,157.19,158.54,22243.0,148.7706,149.6287,148.2237,149.4967,22243.0
2022-05-04 14:05:00,158.68,159.19,157.21,157.91,17222.0,149.6287,150.1096,148.2426,148.9027,17222.0
2022-05-04 14:10:00,157.84,158.3,157.53,157.69,9715.0,148.8366,149.2704,148.5443,148.6952,9715.0
2022-05-04 14:15:00,157.74,157.74,157.06,157.19,7260.0,148.7423,148.7423,148.1011,148.2237,7260.0
2022-05-04 14:20:00,157.13,157.36,156.54,157.18,12339.0,148.1671,148.384,147.6108,148.2143,12339.0
2022-05-04 14:25:00,157.18,158.19,157.14,157.87,8242.0,148.2143,149.1667,148.1766,148.8649,8242.0
2022-05-04 14:30:00,158.04,158.16,156.0,156.12,16384.0,149.0252,149.1384,147.1016,147.2148,16384.0
2022-05-04 14:35:00,156.02,157.09,155.77,156.65,16676.0,147.1205,148.1294,146.8847,147.7145,16676.0
2022-05-04 14:40:00,156.65,158.55,156.46,158.28,18123.0,147.7145,149.5061,147.5354,149.2515,18123.0
2022-05-04 14:45:00,158.23,159.95,158.23,159.62,19083.0,149.2044,150.8263,149.2044,150.5151,19083.0
2022-05-04 14:50:00,159.75,160.63,159.42,160.59,27563.0,150.6377,151.4675,150.3265,151.4298,27563.0
2022-05-04 14:55:00,160.41,160.95,160.16,160.76,24632.0,151.26,151.7692,151.0243,151.5901,24632.0
2022-05-04 15:00:00,160.9,161.36,160.8,161.34,54676.0,151.7221,152.1559,151.6278,152.137,54676.0
2022-05-04 15:05:00,161.31,161.81,161.21,161.77,19439.0,152.1087,152.5802,152.0144,152.5425,19439.0
2022-05-04 15:10:00,161.75,162.65,161.75,162.65,25241.0,152.5236,153.3723,152.5236,153.3723,25241.0
2022-05-04 15:15:00,162.61,163.25,162.46,162.54,30573.0,153.3346,153.9381,153.1931,153.2686,30573.0
2022-05-04 15:20:00,162.53,163.18,162.48,162.89,28979.0,153.2591,153.872,153.212,153.5986,28979.0
2022-05-04 15:25:00,162.94,163.59,162.94,163.49,40259.0,153.6457,154.2587,153.6457,154.1644,40259.0
2022-05-04 15:30:00,163.55,164.08,163.46,164.03,42816.0,154.2209,154.7207,154.1361,154.6736,42816.0
2022-05-04 15:35:00,164.0,164.05,163.58,163.77,47264.0,154.6453,154.6924,154.2492,154.4284,47264.0
2022-05-04 15:40:00,163.79,164.03,163.46,163.91,99551.0,154.4473,154.6736,154.1361,154.5604,99551.0
2022-05-04 15:45:00,163.91,164.0,163.51,163.64,70529.0,154.5604,154.6453,154.1832,154.3058,70529.0
2022-05-04 15:50:00,163.64,164.54,163.39,164.21,130242.0,154.3058,155.1545,154.0701,154.8433,130242.0
2022-05-04 15:55:00,164.29,164.92,164.18,164.84,479719.0,154.9187,155.5128,154.815,155.4374,479719.0
2022-05-05 09:30:00,162.02,163.37,161.22,161.4,42542.0,152.7782,154.0512,152.0238,152.1936,42542.0
2022-05-05 09:35:00,161.53,161.53,160.45,161.04,8634.0,152.3162,152.3162,151.2978,151.8541,8634.0
2022-05-05 09:40:00,160.84,161.55,160.61,160.75,10429.0,151.6655,152.335,151.4486,151.5807,10429.0
2022-05-05 09:45:00,160.83,161.81,160.55,161.66,16174.0,151.6561,152.5802,151.3921,152.4387,16174.0
2022-05-05 09:50:00,161.5,161.5,160.94,161.22,9711.0,152.2879,152.2879,151.7598,152.0238,9711.0
2022-05-05 09:55:00,161.17,161.17,160.47,160.86,8446.0,151.9767,151.9767,151.3166,151.6844,8446.0
2022-05-05 10:00:00,160.92,161.0,160.42,160.67,11333.0,151.741,151.8164,151.2695,151.5052,11333.0
2022-05-05 10:05:00,160.55,160.96,160.24,160.93,15760.0,151.3921,151.7787,151.0997,151.7504,15760.0
2022-05-05 10:10:00,160.94,161.12,160.32,160.91,19060.0,151.7598,151.9296,151.1752,151.7315,19060.0
2022-05-05 10:15:00,160.92,161.1,160.67,160.73,4800.0,151.741,151.9107,151.5052,151.5618,4800.0
2022-05-05 10:20:00,160.79,160.79,160.27,160.41,8485.0,151.6184,151.6184,151.128,151.26,8485.0
2022-05-05 10:25:00,160.52,160.64,160.19,160.4,8063.0,151.3638,151.4769,151.0526,151.2506,8063.0
2022-05-05 10:30:00,160.49,160.63,160.37,160.51,9054.0,151.3355,151.4675,151.2223,151.3543,9054.0
2022-05-05 10:35:00,160.46,160.73,159.79,159.79,11771.0,151.3072,151.5618,150.6754,150.6754,11771.0
2022-05-05 10:40:00,159.85,160.63,159.59,160.56,8833.0,150.732,151.4675,150.4868,151.4015,8833.0
2022-05-05 10:45:00,160.66,160.98,160.05,160.34,11448.0,151.4958,151.7975,150.9206,151.194,11448.0
2022-05-05 10:50:00,160.19,160.46,159.9,160.28,12093.0,151.0526,151.3072,150.7791,151.1375,12093.0
2022-05-05 10:55:00,160.35,160.93,160.27,160.84,8902.0,151.2035,151.7504,151.128,151.6655,8902.0
2022-05-05 11:00:00,160.82,160.88,160.24,160.24,12833.0,151.6467,151.7032,151.0997,151.0997,12833.0
2022-05-05 11:05:00,160.38,160.56,159.48,159.75,11849.0,151.2318,151.4015,150.3831,150.6377,11849.0
2022-05-05 11:10:00,159.74,159.97,159.55,159.89,10824.0,150.6283,150.8451,150.4491,150.7697,10824.0
2022-05-05 11:15:00,159.84,160.13,159.49,159.84,17455.0,150.7226,150.996,150.3925,150.7226,17455.0
2022-05-05 11:20:00,159.77,159.77,159.32,159.36,9484.0,150.6566,150.6566,150.2322,150.2699,9484.0
2022-05-05 11:25:00,159.3,159.51,159.18,159.27,15213.0,150.2134,150.4114,150.1002,150.1851,15213.0
2022-05-05 11:30:00,159.19,159.78,159.04,159.39,10197.0,150.1096,150.666,149.9682,150.2982,10197.0
2022-05-05 11:35:00,159.24,160.07,159.24,159.74,7873.0,150.1568,150.9394,150.1568,150.6283,7873.0
2022-05-05 11:40:00,159.72,159.82,159.18,159.19,16645.0,150.6094,150.7037,150.1002,150.1096,16645.0
2022-05-05 11:45:00,159.24,159.31,158.94,159.21,7312.0,150.1568,150.2228,149.8739,150.1285,7312.0
2022-05-05 11:50:00,159.22,159.22,158.11,158.21,9154.0,150.1379,150.1379,149.0912,149.1855,9154.0
2022-05-05 11:55:00,158.22,158.45,158.21,158.21,7327.0,149.195,149.4118,149.1855,149.1855,7327.0
2022-05-05 12:00:00,158.08,158.16,157.53,157.8,12360.0,149.063,149.1384,148.5443,148.7989,12360.0
2022-05-05 12:05:00,157.88,158.49,157.88,158.36,15902.0,148.8744,149.4496,148.8744,149.327,15902.0
2022-05-05 12:10:00,158.27,158.98,158.05,158.92,39250.0,149.2421,149.9116,149.0347,149.855,39250.0
2022-05-05 12:15:00,158.73,158.98,158.48,158.96,15982.0,149.6759,149.9116,149.4401,149.8928,15982.0
2022-05-05 12:20:00,158.86,159.16,158.34,158.34,36221.0,149.7985,150.0814,149.3081,149.3081,36221.0
2022-05-05 12:25:00,158.61,159.15,158.48,158.72,5609.0,149.5627,150.0719,149.4401,149.6664,5609.0
2022-05-05 12:30:00,158.71,158.98,158.57,158.58,6218.0,149.657,149.9116,149.525,149.5344,6218.0
2022-05-05 12:35:00,158.5,158.5,158.11,158.27,11667.0,149.459,149.459,149.0912,149.2421,11667.0
2022-05-05 12:40:00,158.18,158.18,157.78,157.96,6784.0,149.1573,149.1573,148.7801,148.9498,6784.0
2022-05-05 12:45:00,157.85,157.99,157.49,157.67,14110.0,148.8461,148.9781,148.5066,148.6763,14110.0
2022-05-05 12:50:00,157.82,158.39,157.82,158.22,3983.0,148.8178,149.3553,148.8178,149.195,3983.0
2022-05-05 12:55:00,158.39,158.49,158.12,158.49,6458.0,149.3553,149.4496,149.1007,149.4496,6458.0
2022-05-05 13:00:00,158.71,159.25,158.65,158.96,4746.0,149.657,150.1662,149.6004,149.8928,4746.0
2022-05-05 13:05:00,159.02,159.37,158.91,159.19,6857.0,149.9493,150.2794,149.8456,150.1096,6857.0
2022-05-05 13:10:00,159.16,159.22,158.66,158.66,8988.0,150.0814,150.1379,149.6099,149.6099,8988.0
2022-05-05 13:15:00,158.6,158.89,158.42,158.75,7797.0,149.5533,149.8268,149.3836,149.6947,7797.0
2022-05-05 13:20:00,158.63,158.85,158.56,158.79,8011.0,149.5816,149.789,149.5156,149.7325,8011.0
2022-05-05 13:25:00,158.76,158.8,158.44,158.71,6742.0,149.7042,149.7419,149.4024,149.657,6742.0
2022-05-05 13:30:00,158.6,158.76,158.45,158.69,9432.0,149.5533,149.7042,149.4118,149.6382,9432.0
2022-05-05 13:35:00,158.6,159.31,158.45,158.6,8945.0,149.5533,150.2228,149.4118,149.5533,8945.0
2022-05-05 13:40:00,158.56,158.93,158.49,158.55,6106.0,149.5156,149.8645,149.4496,149.5061,6106.0
2022-05-05 13:45:00,158.62,158.8,158.36,158.43,6528.0,149.5722,149.7419,149.327,149.393,6528.0
2022-05-05 13:50:00,158.38,158.38,158.02,158.27,10292.0,149.3458,149.3458,149.0064,149.2421,10292.0
2022-05-05 13:55:00,158.28,158.28,157.88,158.16,7905.0,149.2515,149.2515,148.8744,149.1384,7905.0
2022-05-05 14:00:00,158.03,158.18,157.81,158.03,6638.0,149.0158,149.1573,148.8084,149.0158,6638.0
2022-05-05 14:05:00,158.09,158.54,157.98,158.37,8049.0,149.0724,149.4967,148.9687,149.3364,8049.0
2022-05-05 14:10:00,158.41,158.46,158.07,158.34,6354.0,149.3741,149.4213,149.0535,149.3081,6354.0
2022-05-05 14:15:00,158.27,159.06,158.27,159.04,6062.0,149.2421,149.9871,149.2421,149.9682,6062.0
2022-05-05 14:20:00,159.1,159.12,157.93,157.97,9215.0,150.0248,150.0436,148.9215,148.9592,9215.0
2022-05-05 14:25:00,158.0,158.23,157.68,157.79,14928.0,148.9875,149.2044,148.6858,148.7895,14928.0
2022-05-05 14:30:00,157.82,158.08,157.81,157.94,15869.0,148.8178,149.063,148.8084,148.9309,15869.0
2022-05-05 14:35:00,157.83,157.91,157.5,157.76,16706.0,148.8272,148.9027,148.516,148.7612,16706.0
2022-05-05 14:40:00,157.69,158.03,157.57,157.91,11892.0,148.6952,149.0158,148.582,148.9027,11892.0
2022-05-05 14:45:00,157.96,158.34,157.85,158.13,9900.0,148.9498,149.3081,148.8461,149.1101,9900.0
2022-05-05 14:50:00,158.07,158.8,158.02,158.43,12295.0,149.0535,149.7419,149.0064,149.393,12295.0
2022-05-05 14:55:00,158.38,158.45,158.15,158.35,13483.0,149.3458,149.4118,149.129,149.3176,13483.0
2022-05-05 15:00:00,158.34,158.49,157.87,158.03,17162.0,149.3081,149.4496,148.8649,149.0158,17162.0
2022-05-05 15:05:00,158.01,158.08,157.64,157.8,24265.0,148.9969,149.063,148.6481,148.7989,24265.0
2022-05-05 15:10:00,157.87,157.89,157.02,157.02,18704.0,148.8649,148.8838,148.0634,148.0634,18704.0
2022-05-05 15:15:00,157.06,157.31,156.77,156.87,36208.0,148.1011,148.3369,147.8277,147.922,36208.0
2022-05-05 15:20:00,156.92,157.31,156.74,157.2,37316.0,147.9691,148.3369,147.7994,148.2332,37316.0
2022-05-05 15:25:00,157.18,157.53,156.7,156.83,26256.0,148.2143,148.5443,147.7617,147.8843,26256.0
2022-05-05 15:30:00,156.78,157.37,156.57,157.25,47612.0,147.8371,148.3935,147.6391,148.2803,47612.0
2022-05-05 15:35:00,157.25,157.65,156.9,157.36,39879.0,148.2803,148.6575,147.9503,148.384,39879.0
2022-05-05 15:40:00,157.37,157.66,157.14,157.23,46550.0,148.3935,148.6669,148.1766,148.2614,46550.0
2022-05-05 15:45:00,157.22,157.59,156.51,156.51,67939.0,148.252,148.6009,147.5825,147.5825,67939.0
2022-05-05 15:50:00,156.56,158.24,156.56,157.48,125536.0,147.6297,149.2138,147.6297,148.4972,125536.0
2022-05-05 15:55:00,157.5,158.49,157.34,158.24,248394.0,148.516,149.4496,148.3652,149.2138,248394.0
2022-05-06 09:30:00,156.75,158.03,156.49,156.49,35188.0,147.8088,149.0158,147.5637,147.5637,35188.0
2022-05-06 09:35:00,156.49,156.5,155.3,155.41,16770.0,147.5637,147.5731,146.4415,146.5453,16770.0
2022-05-06 09:40:00,155.73,155.9,155.46,155.53,6688.0,146.847,147.0073,146.5924,146.6584,6688.0
2022-05-06 09:45:00,155.56,155.77,154.73,155.22,12271.0,146.6867,146.8847,145.904,146.3661,12271.0
2022-05-06 09:50:00,155.26,155.28,154.89,155.17,8293.0,146.4038,146.4227,146.0549,146.3189,8293.0
2022-05-06 09:55:00,155.28,155.42,154.35,155.21,15196.0,146.4227,146.5547,145.5457,146.3567,15196.0
2022-05-06 10:00:00,155.2,156.22,155.19,156.18,8319.0,146.3472,147.3091,146.3378,147.2713,8319.0
2022-05-06 10:05:00,156.21,157.52,156.21,156.98,11153.0,147.2996,148.5349,147.2996,148.0257,11153.0
2022-05-06 10:10:00,156.84,157.49,156.49,157.21,12070.0,147.8937,148.5066,147.5637,148.2426,12070.0
2022-05-06 10:15:00,157.31,158.4,157.17,157.74,12783.0,148.3369,149.3647,148.2049,148.7423,12783.0
2022-05-06 10:20:00,157.61,157.83,157.13,157.53,8462.0,148.6198,148.8272,148.1671,148.5443,8462.0
2022-05-06 10:25:00,157.63,158.14,157.26,157.41,10514.0,148.6386,149.1195,148.2897,148.4312,10514.0
2022-05-06 10:30:00,157.29,157.59,156.54,156.56,14274.0,148.318,148.6009,147.6108,147.6297,14274.0
2022-05-06 10:35:00,156.47,156.74,155.8,156.05,8666.0,147.5448,147.7994,146.913,147.1487,8666.0
2022-05-06 10:40:00,156.13,156.71,156.0,156.4,11957.0,147.2242,147.7711,147.1016,147.4788,11957.0
2022-05-06 10:45:00,156.33,157.89,156.26,157.86,9839.0,147.4128,148.8838,147.3468,148.8555,9839.0
2022-05-06 10:50:00,157.93,157.97,157.09,157.59,13751.0,148.9215,148.9592,148.1294,148.6009,13751.0
2022-05-06 10:55:00,157.37,157.87,157.22,157.5,16249.0,148.3935,148.8649,148.252,148.516,16249.0
2022-05-06 11:00:00,157.5,157.74,156.85,157.05,13522.0,148.516,148.7423,147.9031,148.0917,13522.0
2022-05-06 11:05:00,156.94,157.48,156.9,157.31,8151.0,147.988,148.4972,147.9503,148.3369,8151.0
2022-05-06 11:10:00,157.33,157.8,156.67,157.74,13254.0,148.3557,148.7989,147.7334,148.7423,13254.0
2022-05-06 11:15:00,157.93,158.24,157.6,158.15,17830.0,148.9215,149.2138,148.6103,149.129,17830.0
2022-05-06 11:20:00,158.16,158.77,157.93,158.51,8847.0,149.1384,149.7136,148.9215,149.4684,8847.0
2022-05-06 11:25:00,158.44,158.45,158.05,158.45,8118.0,149.4024,149.4118,149.0347,149.4118,8118.0
2022-05-06 11:30:00,158.54,158.54,157.06,157.07,17914.0,149.4967,149.4967,148.1011,148.1106,17914.0
2022-05-06 11:35:00,157.03,157.26,156.42,156.44,14142.0,148.0728,148.2897,147.4976,147.5165,14142.0
2022-05-06 11:40:00,156.44,157.12,156.42,156.84,11237.0,147.5165,148.1577,147.4976,147.8937,11237.0
2022-05-06 11:45:00,156.91,157.18,156.63,156.9,15306.0,147.9597,148.2143,147.6957,147.9503,15306.0
2022-05-06 11:50:00,156.67,156.87,156.04,156.31,12836.0,147.7334,147.922,147.1393,147.3939,12836.0
2022-05-06 11:55:00,156.32,156.5,155.78,155.98,10712.0,147.4033,147.5731,146.8941,147.0827,10712.0
2022-05-06 12:00:00,155.99,156.91,155.95,156.87,6963.0,147.0922,147.9597,147.0545,147.922,6963.0
2022-05-06 12:05:00,156.96,157.59,156.82,157.08,8292.0,148.0068,148.6009,147.8748,148.12,8292.0
2022-05-06 12:10:00,156.92,156.94,156.11,156.19,8134.0,147.9691,147.988,147.2053,147.2808,8134.0
2022-05-06 12:15:00,156.13,156.59,155.89,155.89,9123.0,147.2242,147.6579,146.9979,146.9979,9123.0
2022-05-06 12:20:00,155.8,156.98,155.8,156.72,12123.0,146.913,148.0257,146.913,147.7805,12123.0
2022-05-06 12:25:00,156.82,157.09,156.61,156.93,5645.0,147.8748,148.1294,147.6768,147.9786,5645.0
2022-05-06 12:30:00,156.97,157.16,156.54,157.06,9193.0,148.0163,148.1954,147.6108,148.1011,9193.0
2022-05-06 12:35:00,157.1,157.19,156.34,157.13,7215.0,148.1389,148.2237,147.4222,148.1671,7215.0
2022-05-06 12:40:00,156.68,157.11,156.63,157.11,10626.0,147.7428,148.1483,147.6957,148.1483,10626.0
2022-05-06 12:45:00,157.18,157.22,156.82,156.82,7814.0,148.2143,148.252,147.8748,147.8748,7814.0
2022-05-06 12:50:00,156.9,157.66,156.45,157.48,10880.0,147.9503,148.6669,147.5259,148.4972,10880.0
2022-05-06 12:55:00,157.53,158.38,157.33,158.28,13361.0,148.5443,149.3458,148.3557,149.2515,13361.0
2022-05-06 13:00:00,158.32,158.44,158.07,158.41,9717.0,149.2893,149.4024,149.0535,149.3741,9717.0
2022-05-06 13:05:00,158.34,158.34,157.76,157.97,10988.0,149.3081,149.3081,148.7612,148.9592,10988.0
2022-05-06 13:10:00,158.03,158.1,157.64,157.76,12372.0,149.0158,149.0818,148.6481,148.7612,12372.0
2022-05-06 13:15:00,157.74,157.84,156.75,156.75,11983.0,148.7423,148.8366,147.8088,147.8088,11983.0
2022-05-06 13:20:00,156.72,157.34,156.66,157.12,11725.0,147.7805,148.3652,147.724,148.1577,11725.0
2022-05-06 13:25:00,157.12,157.42,156.87,156.94,16495.0,148.1577,148.4406,147.922,147.988,16495.0
2022-05-06 13:30:00,157.12,157.27,156.99,157.18,10023.0,148.1577,148.2992,148.0351,148.2143,10023.0
2022-05-06 13:35:00,157.19,157.37,156.29,156.56,14989.0,148.2237,148.3935,147.3751,147.6297,14989.0
2022-05-06 13:40:00,156.62,157.01,156.3,156.9,9965.0,147.6862,148.054,147.3845,147.9503,9965.0
2022-05-06 13:45:00,156.88,156.95,156.44,156.58,10361.0,147.9314,147.9974,147.5165,147.6485,10361.0
2022-05-06 13:50:00,156.67,156.73,155.84,156.0,8706.0,147.7334,147.79,146.9507,147.1016,8706.0
2022-05-06 13:55:00,155.92,156.1,155.87,155.92,10675.0,147.0262,147.1959,146.979,147.0262,10675.0
2022-05-06 14:00:00,156.0,156.2,155.78,155.82,5856.0,147.1016,147.2902,146.8941,146.9319,5856.0
2022-05-06 14:05:00,155.75,155.78,155.37,155.38,13227.0,146.8659,146.8941,146.5075,146.517,13227.0
2022-05-06 14:10:00,155.4,155.79,155.33,155.7,7083.0,146.5358,146.9036,146.4698,146.8187,7083.0
2022-05-06 14:15:00,155.95,156.2,155.65,155.78,16154.0,147.0545,147.2902,146.7716,146.8941,16154.0
2022-05-06 14:20:00,155.75,155.82,155.46,155.56,10365.0,146.8659,146.9319,146.5924,146.6867,10365.0
2022-05-06 14:25:00,155.48,155.66,155.31,155.37,13563.0,146.6113,146.781,146.451,146.5075,13563.0
2022-05-06 14:30:00,155.44,155.58,154.93,155.27,17864.0,146.5735,146.7056,146.0926,146.4132,17864.0
2022-05-06 14:35:00,155.3,155.51,155.17,155.32,16463.0,146.4415,146.6396,146.3189,146.4604,16463.0
2022-05-06 14:40:00,155.38,155.61,155.17,155.23,14961.0,146.517,146.7338,146.3189,146.3755,14961.0
2022-05-06 14:45:00,155.19,155.89,155.16,155.8,13042.0,146.3378,146.9979,146.3095,146.913,13042.0
2022-05-06 14:50:00,155.92,156.25,155.76,156.13,9112.0,147.0262,147.3373,146.8753,147.2242,9112.0
2022-05-06 14:55:00,156.28,156.37,155.43,155.43,17344.0,147.3656,147.4505,146.5641,146.5641,17344.0
2022-05-06 15:00:00,155.51,155.55,155.05,155.42,12815.0,146.6396,146.6773,146.2058,146.5547,12815.0
2022-05-06 15:05:00,155.27,155.54,154.64,154.68,22496.0,146.4132,146.6678,145.8192,145.8569,22496.0
2022-05-06 15:10:00,154.75,155.09,154.59,154.85,24033.0,145.9229,146.2435,145.772,146.0172,24033.0
2022-05-06 15:15:00,154.86,155.05,154.41,154.94,28413.0,146.0266,146.2058,145.6023,146.1021,28413.0
2022-05-06 15:20:00,154.9,154.9,154.46,154.56,17113.0,146.0643,146.0643,145.6494,145.7437,17113.0
2022-05-06 15:25:00,154.58,155.19,154.36,154.96,23385.0,145.7626,146.3378,145.5551,146.1209,23385.0
2022-05-06 15:30:00,154.9,155.41,154.88,155.17,25792.0,146.0643,146.5453,146.0455,146.3189,25792.0
2022-05-06 15:35:00,155.19,156.08,155.1,156.01,34204.0,146.3378,147.177,146.2529,147.111,34204.0
2022-05-06 15:40:00,156.06,156.1,155.53,155.53,32641.0,147.1582,147.1959,146.6584,146.6584,32641.0
2022-05-06 15:45:00,155.51,156.28,155.27,155.96,41890.0,146.6396,147.3656,146.4132,147.0639,41890.0
2022-05-06 15:50:00,155.97,156.74,155.97,156.09,74238.0,147.0733,147.7994,147.0733,147.1865,74238.0
2022-05-06 15:55:00,156.06,156.36,155.84,156.12,161035.0,147.1582,147.4411,146.9507,147.2148,161035.0
2022-05-09 09:30:00,154.2,155.01,153.37,153.92,57186.0,145.4043,146.1681,144.6216,145.1402,57186.0
2022-05-09 09:35:00,154.12,155.51,154.12,154.85,10992.0,145.3288,146.6396,145.3288,146.0172,10992.0
2022-05-09 09:40:00,154.98,155.55,154.49,155.4,6500.0,146.1398,146.6773,145.6777,146.5358,6500.0
2022-05-09 09:45:00,155.1,155.6,154.54,155.58,9660.0,146.2529,146.7244,145.7249,146.7056,9660.0
2022-05-09 09:50:00,155.56,156.03,155.18,155.74,18185.0,146.6867,147.1299,146.3284,146.8564,18185.0
2022-05-09 09:55:00,155.71,155.87,155.0,155.39,7475.0,146.8281,146.979,146.1586,146.5264,7475.0
2022-05-09 10:00:00,155.28,155.74,154.74,155.45,19107.0,146.4227,146.8564,145.9135,146.583,19107.0
2022-05-09 10:05:00,155.57,155.61,154.73,154.76,9176.0,146.6961,146.7338,145.904,145.9323,9176.0
2022-05-09 10:10:00,154.83,155.74,154.83,155.51,13415.0,145.9983,146.8564,145.9983,146.6396,13415.0
2022-05-09 10:15:00,155.42,155.85,154.69,154.83,21601.0,146.5547,146.9602,145.8663,145.9983,21601.0
2022-05-09 10:20:00,154.81,155.03,154.49,154.51,13061.0,145.9795,146.1869,145.6777,145.6966,13061.0
2022-05-09 10:25:00,154.6,154.74,153.75,153.86,21747.0,145.7815,145.9135,144.9799,145.0837,21747.0
2022-05-09 10:30:00,153.81,153.81,153.55,153.61,16081.0,145.0365,145.0365,144.7914,144.8479,16081.0
2022-05-09 10:35:00,153.58,153.77,153.44,153.52,17837.0,144.8196,144.9988,144.6876,144.7631,17837.0
2022-05-09 10:40:00,153.52,154.01,153.52,154.0,19843.0,144.7631,145.2251,144.7631,145.2157,19843.0
2022-05-09 10:45:00,153.97,154.55,153.81,154.28,22428.0,145.1874,145.7343,145.0365,145.4797,22428.0
2022-05-09 10:50:00,154.29,154.43,153.72,153.82,14503.0,145.4891,145.6212,144.9517,145.0459,14503.0
2022-05-09 10:55:00,153.78,154.21,153.61,153.75,24993.0,145.0082,145.4137,144.8479,144.9799,24993.0
2022-05-09 11:00:00,153.75,154.27,153.7,153.95,20384.0,144.9799,145.4703,144.9328,145.1685,20384.0
2022-05-09 11:05:00,153.93,153.93,153.47,153.79,19301.0,145.1497,145.1497,144.7159,145.0177,19301.0
2022-05-09 11:10:00,153.84,153.96,153.5,153.62,23302.0,145.0648,145.178,144.7442,144.8574,23302.0
2022-05-09 11:15:00,153.58,153.98,153.58,153.76,18952.0,144.8196,145.1968,144.8196,144.9894,18952.0
2022-05-09 11:20:00,153.75,153.8,153.38,153.45,12655.0,144.9799,145.0271,144.631,144.6971,12655.0
2022-05-09 11:25:00,153.43,153.5,153.08,153.14,17758.0,144.6782,144.7442,144.3482,144.4047,17758.0
2022-05-09 11:30:00,153.19,153.24,152.73,153.14,20806.0,144.4519,144.499,144.0181,144.4047,20806.0
2022-05-09 11:35:00,153.14,153.6,152.97,153.53,18117.0,144.4047,144.8385,144.2444,144.7725,18117.0
2022-05-09 11:40:00,153.51,153.88,153.29,153.63,14137.0,144.7536,145.1025,144.5462,144.8668,14137.0
2022-05-09 11:45:00,153.6,153.64,153.04,153.19,21713.0,144.8385,144.8762,144.3104,144.4519,21713.0
2022-05-09 11:50:00,153.13,153.68,153.09,153.49,24430.0,144.3953,144.9139,144.3576,144.7348,24430.0
2022-05-09 11:55:00,153.52,153.77,153.34,153.64,13443.0,144.7631,144.9988,144.5933,144.8762,13443.0
2022-05-09 12:00:00,153.51,153.55,152.98,153.11,18277.0,144.7536,144.7914,144.2539,144.3764,18277.0
2022-05-09 12:05:00,153.08,154.09,153.05,153.79,15220.0,144.3482,145.3005,144.3199,145.0177,15220.0
2022-05-09 12:10:00,153.86,154.5,153.86,154.3,21520.0,145.0837,145.6872,145.0837,145.4986,21520.0
2022-05-09 12:15:00,154.25,154.77,154.25,154.39,13374.0,145.4514,145.9418,145.4514,145.5834,13374.0
2022-05-09 12:20:00,154.37,154.54,154.13,154.46,10153.0,145.5646,145.7249,145.3383,145.6494,10153.0
2022-05-09 12:25:00,154.57,154.58,154.15,154.38,9756.0,145.7532,145.7626,145.3571,145.574,9756.0
2022-05-09 12:30:00,154.38,154.77,154.13,154.4,17080.0,145.574,145.9418,145.3383,145.5929,17080.0
2022-05-09 12:35:00,154.46,154.5,153.91,154.01,13346.0,145.6494,145.6872,145.1308,145.2251,13346.0
2022-05-09 12:40:00,154.08,154.2,153.98,153.99,15451.0,145.2911,145.4043,145.1968,145.2063,15451.0
2022-05-09 12:45:00,154.01,154.13,153.7,153.95,18614.0,145.2251,145.3383,144.9328,145.1685,18614.0
2022-05-09 12:50:00,153.93,153.93,153.22,153.22,14457.0,145.1497,145.1497,144.4802,144.4802,14457.0
2022-05-09 12:55:00,153.23,153.41,152.86,152.93,22043.0,144.4896,144.6593,144.1407,144.2067,22043.0
2022-05-09 13:00:00,152.95,153.24,152.87,153.12,10429.0,144.2256,144.499,144.1501,144.3859,10429.0
2022-05-09 13:05:00,153.12,153.3,153.06,153.09,10622.0,144.3859,144.5556,144.3293,144.3576,10622.0
2022-05-09 13:10:00,153.11,153.17,152.88,152.89,12129.0,144.3764,144.433,144.1596,144.169,12129.0
2022-05-09 13:15:00,152.86,153.16,152.8,153.05,13598.0,144.1407,144.4236,144.0841,144.3199,13598.0
2022-05-09 13:20:00,153.02,153.04,152.59,152.67,16322.0,144.2916,144.3104,143.8861,143.9615,16322.0
2022-05-09 13:25:00,152.69,153.28,152.66,153.13,23940.0,143.9804,144.5368,143.9521,144.3953,23940.0
2022-05-09 13:30:00,153.16,153.41,152.9,152.9,17634.0,144.4236,144.6593,144.1784,144.1784,17634.0
2022-05-09 13:35:00,152.9,153.19,152.85,153.19,11229.0,144.1784,144.4519,144.1313,144.4519,11229.0
2022-05-09 13:40:00,153.17,153.75,153.15,153.63,15111.0,144.433,144.9799,144.4142,144.8668,15111.0
2022-05-09 13:45:00,153.77,153.81,153.07,153.09,11504.0,144.9988,145.0365,144.3387,144.3576,11504.0
2022-05-09 13:50:00,153.13,153.21,152.73,152.92,13505.0,144.3953,144.4707,144.0181,144.1973,13505.0
2022-05-09 13:55:00,152.89,153.5,152.88,153.35,15467.0,144.169,144.7442,144.1596,144.6028,15467.0
2022-05-09 14:00:00,153.31,153.47,153.23,153.28,16094.0,144.565,144.7159,144.4896,144.5368,16094.0
2022-05-09 14:05:00,153.34,153.55,153.07,153.21,10424.0,144.5933,144.7914,144.3387,144.4707,10424.0
2022-05-09 14:10:00,153.19,153.62,153.12,153.38,15082.0,144.4519,144.8574,144.3859,144.631,15082.0
2022-05-09 14:15:00,153.46,154.0,153.37,153.86,15733.0,144.7065,145.2157,144.6216,145.0837,15733.0
2022-05-09 14:20:00,153.93,153.97,153.43,153.5,14502.0,145.1497,145.1874,144.6782,144.7442,14502.0
2022-05-09 14:25:00,153.46,153.52,153.09,153.27,16492.0,144.7065,144.7631,144.3576,144.5273,16492.0
2022-05-09 14:30:00,153.2,153.47,153.09,153.22,36046.0,144.4613,144.7159,144.3576,144.4802,36046.0
2022-05-09 14:35:00,153.25,153.57,153.02,153.08,26958.0,144.5085,144.8102,144.2916,144.3482,26958.0
2022-05-09 14:40:00,153.07,153.14,152.9,153.03,16220.0,144.3387,144.4047,144.1784,144.301,16220.0
2022-05-09 14:45:00,153.08,153.48,152.98,152.98,17441.0,144.3482,144.7253,144.2539,144.2539,17441.0
2022-05-09 14:50:00,152.99,153.52,152.66,153.39,19450.0,144.2633,144.7631,143.9521,144.6405,19450.0
2022-05-09 14:55:00,153.39,154.15,153.39,153.97,21885.0,144.6405,145.3571,144.6405,145.1874,21885.0
2022-05-09 15:00:00,153.97,154.54,153.75,153.92,18206.0,145.1874,145.7249,144.9799,145.1402,18206.0
2022-05-09 15:05:00,153.91,154.42,153.57,153.69,17333.0,145.1308,145.6117,144.8102,144.9234,17333.0
2022-05-09 15:10:00,153.67,154.23,153.63,153.99,15857.0,144.9045,145.4326,144.8668,145.2063,15857.0
2022-05-09 15:15:00,153.96,154.23,153.64,153.71,18551.0,145.178,145.4326,144.8762,144.9422,18551.0
2022-05-09 15:20:00,153.61,153.64,152.79,152.86,15288.0,144.8479,144.8762,144.0747,144.1407,15288.0
2022-05-09 15:25:00,152.85,152.98,152.62,152.81,20563.0,144.1313,144.2539,143.9144,144.0936,20563.0
2022-05-09 15:30:00,152.8,152.82,152.35,152.54,22206.0,144.0841,144.103,143.6598,143.839,22206.0
2022-05-09 15:35:00,152.53,152.96,152.39,152.91,28169.0,143.8295,144.235,143.6975,144.1879,28169.0
2022-05-09 15:40:00,152.89,152.89,152.41,152.54,39590.0,144.169,144.169,143.7164,143.839,39590.0
2022-05-09 15:45:00,152.55,152.68,151.95,152.12,50482.0,143.8484,143.971,143.2826,143.4429,50482.0
2022-05-09 15:50:00,152.07,152.43,151.78,151.85,93541.0,143.3958,143.7352,143.1223,143.1883,93541.0
2022-05-09 15:55:00,151.86,152.69,151.82,152.25,241181.0,143.1978,143.9804,143.16,143.5655,241181.0
2022-05-10 09:30:00,156.46,157.18,155.35,155.38,64435.0,147.5354,148.2143,146.4887,146.517,64435.0
2022-05-10 09:35:00,155.38,155.52,154.67,155.52,11941.0,146.517,146.649,145.8475,146.649,11941.0
2022-05-10 09:40:00,155.72,155.74,154.55,154.55,10879.0,146.8376,146.8564,145.7343,145.7343,10879.0
2022-05-10 09:45:00,154.52,154.89,154.18,154.18,11325.0,145.706,146.0549,145.3854,145.3854,11325.0
2022-05-10 09:50:00,154.26,155.11,154.15,155.11,10826.0,145.4609,146.2624,145.3571,146.2624,10826.0
2022-05-10 09:55:00,155.15,156.0,155.1,155.91,10202.0,146.3001,147.1016,146.2529,147.0167,10202.0
2022-05-10 10:00:00,155.82,156.25,155.62,156.12,10188.0,146.9319,147.3373,146.7433,147.2148,10188.0
2022-05-10 10:05:00,156.31,156.54,155.89,155.94,16041.0,147.3939,147.6108,146.9979,147.045,16041.0
2022-05-10 10:10:00,156.04,156.54,155.86,156.23,22615.0,147.1393,147.6108,146.9696,147.3185,22615.0
2022-05-10 10:15:00,156.22,156.45,155.65,156.08,14251.0,147.3091,147.5259,146.7716,147.177,14251.0
2022-05-10 10:20:00,155.94,156.22,155.37,155.55,11394.0,147.045,147.3091,146.5075,146.6773,11394.0
2022-05-10 10:25:00,155.72,155.72,155.01,155.17,6636.0,146.8376,146.8376,146.1681,146.3189,6636.0
2022-05-10 10:30:00,155.37,155.72,155.0,155.23,12425.0,146.5075,146.8376,146.1586,146.3755,12425.0
2022-05-10 10:35:00,155.23,155.26,154.62,154.68,5608.0,146.3755,146.4038,145.8003,145.8569,5608.0
2022-05-10 10:40:00,154.53,154.62,153.78,154.17,12789.0,145.7155,145.8003,145.0082,145.376,12789.0
2022-05-10 10:45:00,154.14,154.14,153.45,153.49,9128.0,145.3477,145.3477,144.6971,144.7348,9128.0
2022-05-10 10:50:00,153.35,154.06,153.13,153.95,11056.0,144.6028,145.2723,144.3953,145.1685,11056.0
2022-05-10 10:55:00,153.88,153.88,153.22,153.34,16467.0,145.1025,145.1025,144.4802,144.5933,16467.0
2022-05-10 11:00:00,153.31,153.92,153.02,153.12,10540.0,144.565,145.1402,144.2916,144.3859,10540.0
2022-05-10 11:05:00,153.13,153.13,152.78,152.91,12827.0,144.3953,144.3953,144.0653,144.1879,12827.0
2022-05-10 11:10:00,152.86,153.34,152.65,152.96,20301.0,144.1407,144.5933,143.9427,144.235,20301.0
2022-05-10 11:15:00,153.02,153.68,152.83,153.66,14466.0,144.2916,144.9139,144.1124,144.8951,14466.0
2022-05-10 11:20:00,153.62,153.66,152.85,152.92,13751.0,144.8574,144.8951,144.1313,144.1973,13751.0
2022-05-10 11:25:00,152.88,153.48,152.78,153.39,12514.0,144.1596,144.7253,144.0653,144.6405,12514.0
2022-05-10 11:30:00,153.39,153.63,152.96,153.47,17175.0,144.6405,144.8668,144.235,144.7159,17175.0
2022-05-10 11:35:00,153.5,154.62,153.33,154.41,7983.0,144.7442,145.8003,144.5839,145.6023,7983.0
2022-05-10 11:40:00,154.44,154.51,154.03,154.42,9073.0,145.6306,145.6966,145.244,145.6117,9073.0
2022-05-10 11:45:00,154.3,154.42,153.94,154.09,9510.0,145.4986,145.6117,145.1591,145.3005,9510.0
2022-05-10 11:50:00,153.99,154.28,153.65,154.14,8145.0,145.2063,145.4797,144.8856,145.3477,8145.0
2022-05-10 11:55:00,154.21,154.65,153.79,154.52,13493.0,145.4137,145.8286,145.0177,145.706,13493.0
2022-05-10 12:00:00,154.56,155.13,154.39,155.13,11903.0,145.7437,146.2812,145.5834,146.2812,11903.0
2022-05-10 12:05:00,155.06,155.06,154.31,154.31,6212.0,146.2152,146.2152,145.508,145.508,6212.0
2022-05-10 12:10:00,154.41,154.91,154.2,154.58,11905.0,145.6023,146.0738,145.4043,145.7626,11905.0
2022-05-10 12:15:00,154.59,155.02,154.48,154.73,9180.0,145.772,146.1775,145.6683,145.904,9180.0
2022-05-10 12:20:00,154.68,155.03,154.6,154.81,9117.0,145.8569,146.1869,145.7815,145.9795,9117.0
2022-05-10 12:25:00,154.97,155.12,154.8,154.93,8255.0,146.1304,146.2718,145.97,146.0926,8255.0
2022-05-10 12:30:00,154.9,155.25,154.39,154.62,20199.0,146.0643,146.3944,145.5834,145.8003,20199.0
2022-05-10 12:35:00,154.75,155.12,154.59,154.67,7392.0,145.9229,146.2718,145.772,145.8475,7392.0
2022-05-10 12:40:00,154.6,155.15,154.54,155.03,7901.0,145.7815,146.3001,145.7249,146.1869,7901.0
2022-05-10 12:45:00,155.0,155.6,154.89,155.54,8207.0,146.1586,146.7244,146.0549,146.6678,8207.0
2022-05-10 12:50:00,155.39,155.39,154.73,154.75,10118.0,146.5264,146.5264,145.904,145.9229,10118.0
2022-05-10 12:55:00,154.81,155.01,154.66,154.88,8769.0,145.9795,146.1681,145.838,146.0455,8769.0
2022-05-10 13:00:00,154.83,155.28,154.66,155.22,13415.0,145.9983,146.4227,145.838,146.3661,13415.0
2022-05-10 13:05:00,155.35,155.53,155.32,155.35,7936.0,146.4887,146.6584,146.4604,146.4887,7936.0
2022-05-10 13:10:00,155.33,155.33,154.88,155.13,7076.0,146.4698,146.4698,146.0455,146.2812,7076.0
2022-05-10 13:15:00,155.0,155.39,154.81,155.02,8155.0,146.1586,146.5264,145.9795,146.1775,8155.0
2022-05-10 13:20:00,155.15,155.32,154.95,155.32,6085.0,146.3001,146.4604,146.1115,146.4604,6085.0
2022-05-10 13:25:00,155.33,155.94,155.29,155.93,10637.0,146.4698,147.045,146.4321,147.0356,10637.0
2022-05-10 13:30:00,156.0,156.56,156.0,156.49,9370.0,147.1016,147.6297,147.1016,147.5637,9370.0
2022-05-10 13:35:00,156.51,157.06,156.51,156.77,17954.0,147.5825,148.1011,147.5825,147.8277,17954.0
2022-05-10 13:40:00,156.84,157.34,156.81,157.15,11250.0,147.8937,148.3652,147.8654,148.186,11250.0
2022-05-10 13:45:00,157.22,157.86,157.22,157.84,7918.0,148.252,148.8555,148.252,148.8366,7918.0
2022-05-10 13:50:00,157.84,157.84,157.43,157.55,14160.0,148.8366,148.8366,148.45,148.5632,14160.0
2022-05-10 13:55:00,157.63,158.0,157.39,157.91,12000.0,148.6386,148.9875,148.4123,148.9027,12000.0
2022-05-10 14:00:00,157.89,157.92,157.57,157.88,8653.0,148.8838,148.9121,148.582,148.8744,8653.0
2022-05-10 14:05:00,157.84,157.85,157.31,157.5,11887.0,148.8366,148.8461,148.3369,148.516,11887.0
2022-05-10 14:10:00,157.43,157.94,157.34,157.86,9132.0,148.45,148.9309,148.3652,148.8555,9132.0
2022-05-10 14:15:00,157.83,157.87,156.97,157.59,13795.0,148.8272,148.8649,148.0163,148.6009,13795.0
2022-05-10 14:20:00,157.51,157.77,157.18,157.31,14818.0,148.5255,148.7706,148.2143,148.3369,14818.0
2022-05-10 14:25:00,157.27,157.43,156.69,157.2,15859.0,148.2992,148.45,147.7522,148.2332,15859.0
2022-05-10 14:30:00,157.14,157.25,156.92,157.11,8942.0,148.1766,148.2803,147.9691,148.1483,8942.0
2022-05-10 14:35:00,157.23,157.58,157.16,157.58,11567.0,148.2614,148.5915,148.1954,148.5915,11567.0
2022-05-10 14:40:00,157.48,158.07,157.17,157.99,11071.0,148.4972,149.0535,148.2049,148.9781,11071.0
2022-05-10 14:45:00,157.99,157.99,157.19,157.61,10845.0,148.9781,148.9781,148.2237,148.6198,10845.0
2022-05-10 14:50:00,157.53,157.97,157.51,157.84,10274.0,148.5443,148.9592,148.5255,148.8366,10274.0
2022-05-10 14:55:00,157.98,158.0,157.31,157.83,15269.0,148.9687,148.9875,148.3369,148.8272,15269.0
2022-05-10 15:00:00,157.94,157.99,157.62,157.8,9012.0,148.9309,148.9781,148.6292,148.7989,9012.0
2022-05-10 15:05:00,157.94,158.38,157.83,157.94,13490.0,148.9309,149.3458,148.8272,148.9309,13490.0
2022-05-10 15:10:00,157.99,158.36,157.81,158.25,12189.0,148.9781,149.327,148.8084,149.2233,12189.0
2022-05-10 15:15:00,158.31,158.52,157.87,158.25,20905.0,149.2798,149.4779,148.8649,149.2233,20905.0
2022-05-10 15:20:00,158.2,158.28,157.58,157.65,12947.0,149.1761,149.2515,148.5915,148.6575,12947.0
2022-05-10 15:25:00,157.72,157.72,157.2,157.53,14701.0,148.7235,148.7235,148.2332,148.5443,14701.0
2022-05-10 15:30:00,157.48,157.48,157.02,157.17,15487.0,148.4972,148.4972,148.0634,148.2049,15487.0
2022-05-10 15:35:00,157.14,157.25,156.3,156.3,30480.0,148.1766,148.2803,147.3845,147.3845,30480.0
2022-05-10 15:40:00,156.28,156.37,155.85,155.85,39240.0,147.3656,147.4505,146.9602,146.9602,39240.0
2022-05-10 15:45:00,155.88,156.17,155.67,155.82,65820.0,146.9884,147.2619,146.7904,146.9319,65820.0
2022-05-10 15:50:00,155.74,155.81,155.34,155.56,65692.0,146.8564,146.9224,146.4792,146.6867,65692.0
2022-05-10 15:55:00,155.48,155.52,154.72,155.21,171562.0,146.6113,146.649,145.8946,146.3567,171562.0
2022-05-11 09:30:00,153.42,154.88,152.85,153.45,55185.0,144.6688,146.0455,144.1313,144.6971,55185.0
2022-05-11 09:35:00,153.15,153.54,152.65,152.94,13074.0,144.4142,144.7819,143.9427,144.2161,13074.0
2022-05-11 09:40:00,153.0,155.19,152.6,155.19,13783.0,144.2727,146.3378,143.8955,146.3378,13783.0
2022-05-11 09:45:00,155.27,156.4,154.46,156.15,15264.0,146.4132,147.4788,145.6494,147.243,15264.0
2022-05-11 09:50:00,156.02,156.43,155.48,155.59,12717.0,147.1205,147.5071,146.6113,146.715,12717.0
2022-05-11 09:55:00,155.5,156.01,154.88,156.01,8491.0,146.6301,147.111,146.0455,147.111,8491.0
2022-05-11 10:00:00,155.84,156.47,155.27,156.42,22106.0,146.9507,147.5448,146.4132,147.4976,22106.0
2022-05-11 10:05:00,156.39,156.39,154.97,155.12,12425.0,147.4694,147.4694,146.1304,146.2718,12425.0
2022-05-11 10:10:00,155.09,155.94,154.88,155.71,14721.0,146.2435,147.045,146.0455,146.8281,14721.0
2022-05-11 10:15:00,155.64,156.04,155.0,155.96,11098.0,146.7621,147.1393,146.1586,147.0639,11098.0
2022-05-11 10:20:00,156.02,156.55,155.65,156.33,10277.0,147.1205,147.6202,146.7716,147.4128,10277.0
2022-05-11 10:25:00,156.37,156.54,155.91,156.29,5194.0,147.4505,147.6108,147.0167,147.3751,5194.0
2022-05-11 10:30:00,156.28,156.54,155.81,156.07,17331.0,147.3656,147.6108,146.9224,147.1676,17331.0
2022-05-11 10:35:00,156.14,156.84,155.61,156.6,8937.0,147.2336,147.8937,146.7338,147.6674,8937.0
2022-05-11 10:40:00,156.72,157.07,156.56,157.03,8145.0,147.7805,148.1106,147.6297,148.0728,8145.0
2022-05-11 10:45:00,157.01,157.12,156.28,156.38,14873.0,148.054,148.1577,147.3656,147.4599,14873.0
2022-05-11 10:50:00,156.33,156.39,155.66,156.19,23805.0,147.4128,147.4694,146.781,147.2808,23805.0
2022-05-11 10:55:00,156.16,156.3,155.71,156.21,25786.0,147.2525,147.3845,146.8281,147.2996,25786.0
2022-05-11 11:00:00,156.08,156.12,155.4,156.03,17379.0,147.177,147.2148,146.5358,147.1299,17379.0
2022-05-11 11:05:00,155.95,156.06,155.59,155.71,13555.0,147.0545,147.1582,146.715,146.8281,13555.0
2022-05-11 11:10:00,155.67,156.06,155.67,155.98,27452.0,146.7904,147.1582,146.7904,147.0827,27452.0
2022-05-11 11:15:00,155.9,155.97,154.69,154.82,18882.0,147.0073,147.0733,145.8663,145.9889,18882.0
2022-05-11 11:20:00,154.78,155.62,154.66,155.52,34664.0,145.9512,146.7433,145.838,146.649,34664.0
2022-05-11 11:25:00,155.5,156.25,155.28,156.11,17768.0,146.6301,147.3373,146.4227,147.2053,17768.0
2022-05-11 11:30:00,156.23,156.54,156.0,156.29,12937.0,147.3185,147.6108,147.1016,147.3751,12937.0
2022-05-11 11:35:00,156.4,157.22,156.09,157.08,7186.0,147.4788,148.252,147.1865,148.12,7186.0
2022-05-11 11:40:00,157.15,157.31,156.72,156.74,8193.0,148.186,148.3369,147.7805,147.7994,8193.0
2022-05-11 11:45:00,156.83,156.9,156.53,156.69,5701.0,147.8843,147.9503,147.6014,147.7522,5701.0
2022-05-11 11:50:00,156.72,156.73,156.33,156.44,12044.0,147.7805,147.79,147.4128,147.5165,12044.0
2022-05-11 11:55:00,156.44,156.52,156.15,156.42,15572.0,147.5165,147.5919,147.243,147.4976,15572.0
2022-05-11 12:00:00,156.35,156.37,155.97,156.16,12465.0,147.4316,147.4505,147.0733,147.2525,12465.0
2022-05-11 12:05:00,156.12,156.47,155.86,155.86,8243.0,147.2148,147.5448,146.9696,146.9696,8243.0
2022-05-11 12:10:00,155.86,156.03,155.5,155.89,17822.0,146.9696,147.1299,146.6301,146.9979,17822.0
2022-05-11 12:15:00,155.89,156.2,155.74,155.89,16984.0,146.9979,147.2902,146.8564,146.9979,16984.0
2022-05-11 12:20:00,155.89,157.06,155.87,156.85,34530.0,146.9979,148.1011,146.979,147.9031,34530.0
2022-05-11 12:25:00,156.9,156.96,155.82,155.93,29100.0,147.9503,148.0068,146.9319,147.0356,29100.0
2022-05-11 12:30:00,155.84,155.91,155.31,155.31,17657.0,146.9507,147.0167,146.451,146.451,17657.0
2022-05-11 12:35:00,155.31,155.84,155.27,155.46,21836.0,146.451,146.9507,146.4132,146.5924,21836.0
2022-05-11 12:40:00,155.47,155.86,155.18,155.23,43320.0,146.6018,146.9696,146.3284,146.3755,43320.0
2022-05-11 12:45:00,155.22,155.41,154.96,155.33,45827.0,146.3661,146.5453,146.1209,146.4698,45827.0
2022-05-11 12:50:00,155.32,155.38,155.11,155.31,12915.0,146.4604,146.517,146.2624,146.451,12915.0
2022-05-11 12:55:00,155.32,155.39,154.87,154.89,33032.0,146.4604,146.5264,146.0361,146.0549,33032.0
2022-05-11 13:00:00,154.79,154.88,154.56,154.72,12678.0,145.9606,146.0455,145.7437,145.8946,12678.0
2022-05-11 13:05:00,154.7,154.79,154.34,154.44,10709.0,145.8758,145.9606,145.5363,145.6306,10709.0
2022-05-11 13:10:00,154.41,154.88,154.41,154.82,8213.0,145.6023,146.0455,145.6023,145.9889,8213.0
2022-05-11 13:15:00,154.83,155.08,154.82,154.85,5990.0,145.9983,146.2341,145.9889,146.0172,5990.0
2022-05-11 13:20:00,154.9,155.31,154.53,155.15,11039.0,146.0643,146.451,145.7155,146.3001,11039.0
2022-05-11 13:25:00,155.15,155.2,154.35,154.54,14036.0,146.3001,146.3472,145.5457,145.7249,14036.0
2022-05-11 13:30:00,154.52,154.68,154.34,154.56,22606.0,145.706,145.8569,145.5363,145.7437,22606.0
2022-05-11 13:35:00,154.52,154.57,153.84,153.87,15990.0,145.706,145.7532,145.0648,145.0931,15990.0
2022-05-11 13:40:00,153.79,153.98,153.79,153.89,12678.0,145.0177,145.1968,145.0177,145.112,12678.0
2022-05-11 13:45:00,153.92,153.95,153.61,153.91,10972.0,145.1402,145.1685,144.8479,145.1308,10972.0
2022-05-11 13:50:00,153.83,154.01,153.66,153.8,13079.0,145.0554,145.2251,144.8951,145.0271,13079.0
2022-05-11 13:55:00,153.83,153.92,153.3,153.47,12085.0,145.0554,145.1402,144.5556,144.7159,12085.0
2022-05-11 14:00:00,153.52,154.15,153.51,154.15,15264.0,144.7631,145.3571,144.7536,145.3571,15264.0
2022-05-11 14:05:00,154.19,154.19,153.63,153.63,12606.0,145.3948,145.3948,144.8668,144.8668,12606.0
2022-05-11 14:10:00,153.59,153.97,153.52,153.91,7849.0,144.8291,145.1874,144.7631,145.1308,7849.0
2022-05-11 14:15:00,153.94,154.29,153.73,154.08,11895.0,145.1591,145.4891,144.9611,145.2911,11895.0
2022-05-11 14:20:00,153.98,154.36,153.63,154.22,16716.0,145.1968,145.5551,144.8668,145.4231,16716.0
2022-05-11 14:25:00,154.24,154.61,153.91,154.16,13635.0,145.442,145.7909,145.1308,145.3666,13635.0
2022-05-11 14:30:00,154.15,154.36,153.85,154.32,31975.0,145.3571,145.5551,145.0742,145.5174,31975.0
2022-05-11 14:35:00,154.3,154.34,153.67,153.92,19183.0,145.4986,145.5363,144.9045,145.1402,19183.0
2022-05-11 14:40:00,153.94,154.54,153.57,154.48,26571.0,145.1591,145.7249,144.8102,145.6683,26571.0
2022-05-11 14:45:00,154.54,154.76,153.71,153.76,11996.0,145.7249,145.9323,144.9422,144.9894,11996.0
2022-05-11 14:50:00,153.85,153.86,153.4,153.43,11735.0,145.0742,145.0837,144.6499,144.6782,11735.0
2022-05-11 14:55:00,153.37,153.52,153.22,153.36,12315.0,144.6216,144.7631,144.4802,144.6122,12315.0
2022-05-11 15:00:00,153.37,153.45,153.1,153.21,12868.0,144.6216,144.6971,144.367,144.4707,12868.0
2022-05-11 15:05:00,153.21,153.41,152.94,153.14,22348.0,144.4707,144.6593,144.2161,144.4047,22348.0
2022-05-11 15:10:00,153.13,153.45,152.98,153.13,13689.0,144.3953,144.6971,144.2539,144.3953,13689.0
2022-05-11 15:15:00,153.14,153.29,152.65,153.13,18846.0,144.4047,144.5462,143.9427,144.3953,18846.0
2022-05-11 15:20:00,153.12,153.3,152.78,152.91,19129.0,144.3859,144.5556,144.0653,144.1879,19129.0
2022-05-11 15:25:00,152.94,153.48,152.83,153.23,29436.0,144.2161,144.7253,144.1124,144.4896,29436.0
2022-05-11 15:30:00,153.28,153.6,153.1,153.28,31215.0,144.5368,144.8385,144.367,144.5368,31215.0
2022-05-11 15:35:00,153.25,153.48,153.04,153.07,26220.0,144.5085,144.7253,144.3104,144.3387,26220.0
2022-05-11 15:40:00,153.08,153.26,152.93,153.07,47323.0,144.3482,144.5179,144.2067,144.3387,47323.0
2022-05-11 15:45:00,153.1,153.13,152.28,152.28,63254.0,144.367,144.3953,143.5938,143.5938,63254.0
2022-05-11 15:50:00,152.29,152.52,152.01,152.25,111910.0,143.6032,143.8201,143.3392,143.5655,111910.0
2022-05-11 15:55:00,152.24,152.29,151.75,151.99,261473.0,143.5561,143.6032,143.094,143.3203,261473.0
2022-05-12 09:30:00,151.04,152.31,150.59,150.62,32086.0,142.4245,143.6221,142.0002,142.0285,32086.0
2022-05-12 09:35:00,150.74,151.24,150.44,150.72,18954.0,142.1416,142.6131,141.8587,142.1228,18954.0
2022-05-12 09:40:00,150.82,152.43,150.66,152.17,19386.0,142.2171,143.7352,142.0662,143.4901,19386.0
2022-05-12 09:45:00,152.1,152.68,151.9,152.13,22461.0,143.4241,143.971,143.2355,143.4523,22461.0
2022-05-12 09:50:00,152.04,152.53,151.63,152.35,8214.0,143.3675,143.8295,142.9809,143.6598,8214.0
2022-05-12 09:55:00,152.11,152.18,151.24,151.79,10663.0,143.4335,143.4995,142.6131,143.1317,10663.0
2022-05-12 10:00:00,151.7,152.24,151.32,152.2,21003.0,143.0469,143.5561,142.6886,143.5184,21003.0
2022-05-12 10:05:00,152.37,153.08,152.17,153.01,17624.0,143.6787,144.3482,143.4901,144.2822,17624.0
2022-05-12 10:10:00,152.98,153.13,152.51,152.51,23852.0,144.2539,144.3953,143.8107,143.8107,23852.0
2022-05-12 10:15:00,152.69,153.05,152.43,153.05,14253.0,143.9804,144.3199,143.7352,144.3199,14253.0
2022-05-12 10:20:00,152.84,153.53,152.7,153.47,15458.0,144.1218,144.7725,143.9898,144.7159,15458.0
2022-05-12 10:25:00,153.27,153.37,152.7,152.83,12479.0,144.5273,144.6216,143.9898,144.1124,12479.0
2022-05-12 10:30:00,152.94,153.42,152.2,152.44,21434.0,144.2161,144.6688,143.5184,143.7447,21434.0
2022-05-12 10:35:00,152.6,153.08,152.16,153.0,7692.0,143.8955,144.3482,143.4806,144.2727,7692.0
2022-05-12 10:40:00,153.0,153.17,152.31,152.52,16540.0,144.2727,144.433,143.6221,143.8201,16540.0
2022-05-12 10:45:00,152.62,152.87,152.38,152.62,8791.0,143.9144,144.1501,143.6881,143.9144,8791.0
2022-05-12 10:50:00,152.79,153.1,152.72,152.99,12403.0,144.0747,144.367,144.0087,144.2633,12403.0
2022-05-12 10:55:00,153.05,153.37,152.92,153.21,10261.0,144.3199,144.6216,144.1973,144.4707,10261.0
2022-05-12 11:00:00,153.21,153.35,152.9,153.35,9993.0,144.4707,144.6028,144.1784,144.6028,9993.0
2022-05-12 11:05:00,153.37,153.55,153.04,153.55,12654.0,144.6216,144.7914,144.3104,144.7914,12654.0
2022-05-12 11:10:00,153.59,153.68,153.05,153.06,13115.0,144.8291,144.9139,144.3199,144.3293,13115.0
2022-05-12 11:15:00,152.95,153.12,152.64,152.73,11657.0,144.2256,144.3859,143.9333,144.0181,11657.0
2022-05-12 11:20:00,152.74,152.9,152.28,152.37,13070.0,144.0276,144.1784,143.5938,143.6787,13070.0
2022-05-12 11:25:00,152.36,152.67,152.16,152.38,12925.0,143.6692,143.9615,143.4806,143.6881,12925.0
2022-05-12 11:30:00,152.37,152.57,151.67,151.98,14119.0,143.6787,143.8673,143.0186,143.3109,14119.0
2022-05-12 11:35:00,151.91,152.31,151.74,152.21,14889.0,143.2449,143.6221,143.0846,143.5278,14889.0
2022-05-12 11:40:00,152.03,152.26,151.57,151.57,7075.0,143.3581,143.5749,142.9243,142.9243,7075.0
2022-05-12 11:45:00,151.58,151.58,151.15,151.15,14076.0,142.9337,142.9337,142.5282,142.5282,14076.0
2022-05-12 11:50:00,151.09,151.31,150.61,150.83,11486.0,142.4717,142.6791,142.0191,142.2265,11486.0
2022-05-12 11:55:00,150.62,150.76,150.37,150.49,11908.0,142.0285,142.1605,141.7927,141.9059,11908.0
2022-05-12 12:00:00,150.41,150.75,150.29,150.61,12174.0,141.8305,142.1511,141.7173,142.0191,12174.0
2022-05-12 12:05:00,150.66,150.79,150.34,150.64,16846.0,142.0662,142.1888,141.7645,142.0473,16846.0
2022-05-12 12:10:00,150.58,150.87,150.3,150.59,10172.0,141.9908,142.2642,141.7267,142.0002,10172.0
2022-05-12 12:15:00,150.61,150.77,150.22,150.69,18780.0,142.0191,142.1699,141.6513,142.0945,18780.0
2022-05-12 12:20:00,150.63,151.31,150.42,151.31,8341.0,142.0379,142.6791,141.8399,142.6791,8341.0
2022-05-12 12:25:00,151.31,151.81,151.23,151.65,9652.0,142.6791,143.1506,142.6037,142.9997,9652.0
2022-05-12 12:30:00,151.8,152.45,151.8,152.28,9063.0,143.1412,143.7541,143.1412,143.5938,9063.0
2022-05-12 12:35:00,152.36,152.45,152.15,152.27,5748.0,143.6692,143.7541,143.4712,143.5844,5748.0
2022-05-12 12:40:00,152.14,152.79,151.84,152.79,6069.0,143.4618,144.0747,143.1789,144.0747,6069.0
2022-05-12 12:45:00,152.82,153.11,152.64,152.64,4391.0,144.103,144.3764,143.9333,143.9333,4391.0
2022-05-12 12:50:00,152.66,152.95,152.47,152.77,5749.0,143.9521,144.2256,143.773,144.0558,5749.0
2022-05-12 12:55:00,152.87,153.13,152.42,152.63,5068.0,144.1501,144.3953,143.7258,143.9238,5068.0
2022-05-12 13:00:00,152.58,152.95,152.37,152.38,7172.0,143.8767,144.2256,143.6787,143.6881,7172.0
2022-05-12 13:05:00,152.28,152.49,152.18,152.44,8949.0,143.5938,143.7918,143.4995,143.7447,8949.0
2022-05-12 13:10:00,152.42,152.93,152.26,152.28,12640.0,143.7258,144.2067,143.5749,143.5938,12640.0
2022-05-12 13:15:00,152.3,152.47,151.95,152.06,8946.0,143.6127,143.773,143.2826,143.3863,8946.0
2022-05-12 13:20:00,152.09,152.36,151.88,152.03,7805.0,143.4146,143.6692,143.2166,143.3581,7805.0
2022-05-12 13:25:00,152.01,152.06,151.65,151.95,11334.0,143.3392,143.3863,142.9997,143.2826,11334.0
2022-05-12 13:30:00,151.77,152.18,151.65,151.71,22239.0,143.1129,143.4995,142.9997,143.0563,22239.0
2022-05-12 13:35:00,151.71,151.81,151.27,151.32,22582.0,143.0563,143.1506,142.6414,142.6886,22582.0
2022-05-12 13:40:00,151.33,151.51,151.24,151.46,24861.0,142.698,142.8677,142.6131,142.8206,24861.0
2022-05-12 13:45:00,151.42,151.48,150.74,150.75,12508.0,142.7828,142.8394,142.1416,142.1511,12508.0
2022-05-12 13:50:00,150.7,150.94,150.7,150.89,6484.0,142.1039,142.3302,142.1039,142.2831,6484.0
2022-05-12 13:55:00,150.88,150.99,150.64,150.79,8022.0,142.2737,142.3774,142.0473,142.1888,8022.0
2022-05-12 14:00:00,150.74,150.97,150.71,150.88,9577.0,142.1416,142.3585,142.1133,142.2737,9577.0
2022-05-12 14:05:00,150.7,150.7,150.23,150.24,12230.0,142.1039,142.1039,141.6607,141.6702,12230.0
2022-05-12 14:10:00,150.28,150.39,150.09,150.37,14731.0,141.7079,141.8116,141.5287,141.7927,14731.0
2022-05-12 14:15:00,150.37,150.54,150.23,150.54,11151.0,141.7927,141.953,141.6607,141.953,11151.0
2022-05-12 14:20:00,150.49,150.77,150.25,150.43,11591.0,141.9059,142.1699,141.6796,141.8493,11591.0
2022-05-12 14:25:00,150.43,150.66,150.31,150.52,9692.0,141.8493,142.0662,141.7362,141.9342,9692.0
2022-05-12 14:30:00,150.47,150.59,150.0,150.29,11837.0,141.887,142.0002,141.4438,141.7173,11837.0
2022-05-12 14:35:00,150.19,150.34,150.05,150.14,13805.0,141.623,141.7645,141.491,141.5759,13805.0
2022-05-12 14:40:00,150.24,150.32,150.04,150.16,14142.0,141.6702,141.7456,141.4816,141.5947,14142.0
2022-05-12 14:45:00,150.15,150.57,150.14,150.18,11439.0,141.5853,141.9813,141.5759,141.6136,11439.0
2022-05-12 14:50:00,150.19,150.46,150.03,150.23,9053.0,141.623,141.8776,141.4721,141.6607,9053.0
2022-05-12 14:55:00,150.16,150.35,149.97,150.17,11099.0,141.5947,141.7739,141.4156,141.6041,11099.0
2022-05-12 15:00:00,150.13,150.74,150.07,150.72,9884.0,141.5664,142.1416,141.5099,142.1228,9884.0
2022-05-12 15:05:00,150.77,150.77,150.21,150.43,17916.0,142.1699,142.1699,141.6419,141.8493,17916.0
2022-05-12 15:10:00,150.43,150.55,150.13,150.55,16581.0,141.8493,141.9625,141.5664,141.9625,16581.0
2022-05-12 15:15:00,150.54,151.18,150.51,151.02,19751.0,141.953,142.5565,141.9248,142.4057,19751.0
2022-05-12 15:20:00,150.98,151.89,150.91,151.89,26298.0,142.3679,143.226,142.3019,143.226,26298.0
2022-05-12 15:25:00,151.81,152.1,151.2,151.22,19920.0,143.1506,143.4241,142.5754,142.5943,19920.0
2022-05-12 15:30:00,151.22,151.91,151.22,151.59,18310.0,142.5943,143.2449,142.5943,142.9432,18310.0
2022-05-12 15:35:00,151.55,151.84,151.32,151.84,21926.0,142.9054,143.1789,142.6886,143.1789,21926.0
2022-05-12 15:40:00,151.83,152.16,151.34,151.59,25979.0,143.1695,143.4806,142.7074,142.9432,25979.0
2022-05-12 15:45:00,151.56,151.91,151.41,151.53,36275.0,142.9149,143.2449,142.7734,142.8866,36275.0
2022-05-12 15:50:00,151.67,152.38,151.62,151.94,78918.0,143.0186,143.6881,142.9714,143.2732,78918.0
2022-05-12 15:55:00,152.02,153.05,151.95,152.92,203448.0,143.3486,144.3199,143.2826,144.1973,203448.0
2022-05-13 09:30:00,155.04,155.48,154.32,154.44,43186.0,146.1964,146.6113,145.5174,145.6306,43186.0
2022-05-13 09:35:00,154.35,155.31,153.88,155.13,21551.0,145.5457,146.451,145.1025,146.2812,21551.0
2022-05-13 09:40:00,155.25,156.39,155.01,156.39,10784.0,146.3944,147.4694,146.1681,147.4694,10784.0
2022-05-13 09:45:00,156.32,156.63,155.85,155.88,18226.0,147.4033,147.6957,146.9602,146.9884,18226.0
2022-05-13 09:50:00,155.99,157.27,155.94,157.26,9441.0,147.0922,148.2992,147.045,148.2897,9441.0
2022-05-13 09:55:00,157.34,157.34,156.74,156.84,29199.0,148.3652,148.3652,147.7994,147.8937,29199.0
2022-05-13 10:00:00,157.08,157.86,156.99,157.51,16470.0,148.12,148.8555,148.0351,148.5255,16470.0
2022-05-13 10:05:00,157.58,157.58,157.05,157.31,15907.0,148.5915,148.5915,148.0917,148.3369,15907.0
2022-05-13 10:10:00,157.27,157.6,156.91,157.32,26155.0,148.2992,148.6103,147.9597,148.3463,26155.0
2022-05-13 10:15:00,157.38,157.49,157.01,157.14,12243.0,148.4029,148.5066,148.054,148.1766,12243.0
2022-05-13 10:20:00,157.24,157.81,157.17,157.55,10558.0,148.2709,148.8084,148.2049,148.5632,10558.0
2022-05-13 10:25:00,157.56,158.2,157.51,158.03,23199.0,148.5726,149.1761,148.5255,149.0158,23199.0
2022-05-13 10:30:00,158.03,158.34,158.0,158.26,12070.0,149.0158,149.3081,148.9875,149.2327,12070.0
2022-05-13 10:35:00,158.21,158.48,158.1,158.24,15542.0,149.1855,149.4401,149.0818,149.2138,15542.0
2022-05-13 10:40:00,158.29,158.29,157.85,157.89,28311.0,149.261,149.261,148.8461,148.8838,28311.0
2022-05-13 10:45:00,157.88,157.94,157.32,157.49,15914.0,148.8744,148.9309,148.3463,148.5066,15914.0
2022-05-13 10:50:00,157.47,157.73,157.34,157.64,50891.0,148.4878,148.7329,148.3652,148.6481,50891.0
2022-05-13 10:55:00,157.68,158.03,157.39,157.91,50774.0,148.6858,149.0158,148.4123,148.9027,50774.0
2022-05-13 11:00:00,157.94,157.96,157.52,157.63,14975.0,148.9309,148.9498,148.5349,148.6386,14975.0
2022-05-13 11:05:00,157.71,158.1,157.69,158.03,14753.0,148.7141,149.0818,148.6952,149.0158,14753.0
2022-05-13 11:10:00,158.02,158.21,157.96,158.16,15252.0,149.0064,149.1855,148.9498,149.1384,15252.0
2022-05-13 11:15:00,158.16,158.17,157.56,157.74,27736.0,149.1384,149.1478,148.5726,148.7423,27736.0
2022-05-13 11:20:00,157.82,158.14,157.82,157.96,16418.0,148.8178,149.1195,148.8178,148.9498,16418.0
2022-05-13 11:25:00,157.98,158.04,157.7,157.92,45167.0,148.9687,149.0252,148.7046,148.9121,45167.0
2022-05-13 11:30:00,157.94,158.0,157.69,157.69,26668.0,148.9309,148.9875,148.6952,148.6952,26668.0
2022-05-13 11:35:00,157.68,157.88,157.64,157.84,18189.0,148.6858,148.8744,148.6481,148.8366,18189.0
2022-05-13 11:40:00,157.81,157.83,157.41,157.74,23034.0,148.8084,148.8272,148.4312,148.7423,23034.0
2022-05-13 11:45:00,157.75,157.85,157.65,157.84,10183.0,148.7518,148.8461,148.6575,148.8366,10183.0
2022-05-13 11:50:00,157.8,158.31,157.78,158.31,25532.0,148.7989,149.2798,148.7801,149.2798,25532.0
2022-05-13 11:55:00,158.3,158.41,158.25,158.4,12521.0,149.2704,149.3741,149.2233,149.3647,12521.0
2022-05-13 12:00:00,158.4,158.84,158.33,158.82,13159.0,149.3647,149.7796,149.2987,149.7607,13159.0
2022-05-13 12:05:00,158.79,159.21,158.73,159.2,11676.0,149.7325,150.1285,149.6759,150.1191,11676.0
2022-05-13 12:10:00,159.23,159.24,158.69,158.85,77763.0,150.1474,150.1568,149.6382,149.789,77763.0
2022-05-13 12:15:00,158.85,158.87,158.66,158.67,30305.0,149.789,149.8079,149.6099,149.6193,30305.0
2022-05-13 12:20:00,158.64,158.77,158.56,158.75,31954.0,149.591,149.7136,149.5156,149.6947,31954.0
2022-05-13 12:25:00,158.75,158.76,158.46,158.75,13351.0,149.6947,149.7042,149.4213,149.6947,13351.0
2022-05-13 12:30:00,158.75,158.89,158.59,158.67,27776.0,149.6947,149.8268,149.5439,149.6193,27776.0
2022-05-13 12:35:00,158.65,159.04,158.65,158.96,11691.0,149.6004,149.9682,149.6004,149.8928,11691.0
2022-05-13 12:40:00,158.94,159.05,158.89,159.0,10991.0,149.8739,149.9776,149.8268,149.9305,10991.0
2022-05-13 12:45:00,159.0,159.13,158.82,158.96,11266.0,149.9305,150.0531,149.7607,149.8928,11266.0
2022-05-13 12:50:00,158.92,158.94,158.27,158.67,10482.0,149.855,149.8739,149.2421,149.6193,10482.0
2022-05-13 12:55:00,158.68,158.93,158.68,158.88,6516.0,149.6287,149.8645,149.6287,149.8173,6516.0
2022-05-13 13:00:00,158.87,159.12,158.74,158.74,16227.0,149.8079,150.0436,149.6853,149.6853,16227.0
2022-05-13 13:05:00,158.75,158.76,158.44,158.58,6723.0,149.6947,149.7042,149.4024,149.5344,6723.0
2022-05-13 13:10:00,158.61,158.76,158.5,158.7,14203.0,149.5627,149.7042,149.459,149.6476,14203.0
2022-05-13 13:15:00,158.7,158.77,158.53,158.59,11034.0,149.6476,149.7136,149.4873,149.5439,11034.0
2022-05-13 13:20:00,158.62,158.77,158.42,158.7,7732.0,149.5722,149.7136,149.3836,149.6476,7732.0
2022-05-13 13:25:00,158.73,158.78,158.49,158.56,13596.0,149.6759,149.723,149.4496,149.5156,13596.0
2022-05-13 13:30:00,158.61,158.8,158.59,158.72,16982.0,149.5627,149.7419,149.5439,149.6664,16982.0
2022-05-13 13:35:00,158.71,158.77,158.49,158.56,7981.0,149.657,149.7136,149.4496,149.5156,7981.0
2022-05-13 13:40:00,158.51,158.53,158.13,158.22,16144.0,149.4684,149.4873,149.1101,149.195,16144.0
2022-05-13 13:45:00,158.28,158.35,158.12,158.35,8850.0,149.2515,149.3176,149.1007,149.3176,8850.0
2022-05-13 13:50:00,158.32,158.38,158.02,158.21,10580.0,149.2893,149.3458,149.0064,149.1855,10580.0
2022-05-13 13:55:00,158.21,158.26,157.79,157.98,11115.0,149.1855,149.2327,148.7895,148.9687,11115.0
2022-05-13 14:00:00,157.97,157.97,157.08,157.19,11542.0,148.9592,148.9592,148.12,148.2237,11542.0
2022-05-13 14:05:00,157.11,157.44,156.89,157.4,12531.0,148.1483,148.4595,147.9408,148.4217,12531.0
2022-05-13 14:10:00,157.45,157.72,157.16,157.23,11581.0,148.4689,148.7235,148.1954,148.2614,11581.0
2022-05-13 14:15:00,157.22,157.66,157.18,157.66,10659.0,148.252,148.6669,148.2143,148.6669,10659.0
2022-05-13 14:20:00,157.61,157.65,157.29,157.38,10395.0,148.6198,148.6575,148.318,148.4029,10395.0
2022-05-13 14:25:00,157.38,157.59,157.26,157.58,9187.0,148.4029,148.6009,148.2897,148.5915,9187.0
2022-05-13 14:30:00,157.66,158.03,157.61,157.75,15348.0,148.6669,149.0158,148.6198,148.7518,15348.0
2022-05-13 14:35:00,157.83,157.83,157.55,157.64,15351.0,148.8272,148.8272,148.5632,148.6481,15351.0
2022-05-13 14:40:00,157.64,157.94,157.53,157.9,20207.0,148.6481,148.9309,148.5443,148.8932,20207.0
2022-05-13 14:45:00,157.83,157.87,157.61,157.75,21928.0,148.8272,148.8649,148.6198,148.7518,21928.0
2022-05-13 14:50:00,157.7,158.62,157.69,158.57,21622.0,148.7046,149.5722,148.6952,149.525,21622.0
2022-05-13 14:55:00,158.62,158.7,158.42,158.68,23627.0,149.5722,149.6476,149.3836,149.6287,23627.0
2022-05-13 15:00:00,158.67,158.72,158.25,158.25,52354.0,149.6193,149.6664,149.2233,149.2233,52354.0
2022-05-13 15:05:00,158.26,158.88,158.24,158.88,32773.0,149.2327,149.8173,149.2138,149.8173,32773.0
2022-05-13 15:10:00,158.9,159.02,158.62,159.02,44586.0,149.8362,149.9493,149.5722,149.9493,44586.0
2022-05-13 15:15:00,159.04,159.53,159.03,159.3,38172.0,149.9682,150.4302,149.9588,150.2134,38172.0
2022-05-13 15:20:00,159.28,159.5,159.07,159.47,40888.0,150.1945,150.402,149.9965,150.3737,40888.0
2022-05-13 15:25:00,159.43,159.64,159.12,159.64,39594.0,150.3359,150.534,150.0436,150.534,39594.0
2022-05-13 15:30:00,159.62,159.7,158.77,158.78,87856.0,150.5151,150.5905,149.7136,149.723,87856.0
2022-05-13 15:35:00,158.8,159.0,158.48,158.68,81963.0,149.7419,149.9305,149.4401,149.6287,81963.0
2022-05-13 15:40:00,158.7,158.85,158.47,158.76,72426.0,149.6476,149.789,149.4307,149.7042,72426.0
2022-05-13 15:45:00,158.77,159.02,158.21,158.31,94432.0,149.7136,149.9493,149.1855,149.2798,94432.0
2022-05-13 15:50:00,158.34,158.63,157.96,158.45,119308.0,149.3081,149.5816,148.9498,149.4118,119308.0
2022-05-13 15:55:00,158.49,158.86,158.17,158.8,259391.0,149.4496,149.7985,149.1478,149.7419,259391.0
2022-05-16 09:30:00,157.23,157.48,156.48,156.92,30922.0,148.2614,148.4972,147.5542,147.9691,30922.0
2022-05-16 09:35:00,156.77,156.86,155.58,156.64,17267.0,147.8277,147.9125,146.7056,147.7051,17267.0
2022-05-16 09:40:00,156.64,157.24,156.22,156.63,15335.0,147.7051,148.2709,147.3091,147.6957,15335.0
2022-05-16 09:45:00,156.79,156.86,156.16,156.34,9290.0,147.8465,147.9125,147.2525,147.4222,9290.0
2022-05-16 09:50:00,156.28,156.96,156.23,156.47,9227.0,147.3656,148.0068,147.3185,147.5448,9227.0
2022-05-16 09:55:00,156.68,156.99,156.61,156.86,13436.0,147.7428,148.0351,147.6768,147.9125,13436.0
2022-05-16 10:00:00,156.94,157.28,156.51,157.28,8827.0,147.988,148.3086,147.5825,148.3086,8827.0
2022-05-16 10:05:00,157.29,157.87,157.24,157.83,12185.0,148.318,148.8649,148.2709,148.8272,12185.0
2022-05-16 10:10:00,157.84,158.52,157.71,158.17,19127.0,148.8366,149.4779,148.7141,149.1478,19127.0
2022-05-16 10:15:00,158.18,158.65,158.15,158.48,12841.0,149.1573,149.6004,149.129,149.4401,12841.0
2022-05-16 10:20:00,158.6,158.78,158.3,158.4,13372.0,149.5533,149.723,149.2704,149.3647,13372.0
2022-05-16 10:25:00,158.41,158.82,158.21,158.82,9872.0,149.3741,149.7607,149.1855,149.7607,9872.0
2022-05-16 10:30:00,158.85,158.89,158.14,158.36,13024.0,149.789,149.8268,149.1195,149.327,13024.0
2022-05-16 10:35:00,158.34,158.64,158.33,158.46,9496.0,149.3081,149.591,149.2987,149.4213,9496.0
2022-05-16 10:40:00,158.36,158.44,158.07,158.31,11403.0,149.327,149.4024,149.0535,149.2798,11403.0
2022-05-16 10:45:00,158.4,158.4,157.98,157.98,9796.0,149.3647,149.3647,148.9687,148.9687,9796.0
2022-05-16 10:50:00,157.95,158.13,157.63,157.78,9567.0,148.9404,149.1101,148.6386,148.7801,9567.0
2022-05-16 10:55:00,157.72,157.77,157.44,157.58,8197.0,148.7235,148.7706,148.4595,148.5915,8197.0
2022-05-16 11:00:00,157.52,157.66,157.3,157.57,11617.0,148.5349,148.6669,148.3274,148.582,11617.0
2022-05-16 11:05:00,157.52,157.68,157.15,157.55,23267.0,148.5349,148.6858,148.186,148.5632,23267.0
2022-05-16 11:10:00,157.52,157.57,157.17,157.34,19151.0,148.5349,148.582,148.2049,148.3652,19151.0
2022-05-16 11:15:00,157.24,157.78,157.23,157.53,8288.0,148.2709,148.7801,148.2614,148.5443,8288.0
2022-05-16 11:20:00,157.52,157.61,157.3,157.38,5740.0,148.5349,148.6198,148.3274,148.4029,5740.0
2022-05-16 11:25:00,157.3,157.34,156.95,157.13,6578.0,148.3274,148.3652,147.9974,148.1671,6578.0
2022-05-16 11:30:00,157.04,157.23,156.84,157.23,5023.0,148.0823,148.2614,147.8937,148.2614,5023.0
2022-05-16 11:35:00,157.29,157.41,156.8,157.3,9316.0,148.318,148.4312,147.856,148.3274,9316.0
2022-05-16 11:40:00,157.19,157.46,156.93,157.46,9379.0,148.2237,148.4783,147.9786,148.4783,9379.0
2022-05-16 11:45:00,157.44,157.96,157.44,157.91,7302.0,148.4595,148.9498,148.4595,148.9027,7302.0
2022-05-16 11:50:00,157.93,158.11,157.73,158.11,7553.0,148.9215,149.0912,148.7329,149.0912,7553.0
2022-05-16 11:55:00,158.14,158.24,158.04,158.19,3501.0,149.1195,149.2138,149.0252,149.1667,3501.0
2022-05-16 12:00:00,158.26,158.72,158.16,158.61,8635.0,149.2327,149.6664,149.1384,149.5627,8635.0
2022-05-16 12:05:00,158.56,158.57,158.12,158.12,5041.0,149.5156,149.525,149.1007,149.1007,5041.0
2022-05-16 12:10:00,158.13,158.18,157.94,157.94,4682.0,149.1101,149.1573,148.9309,148.9309,4682.0
2022-05-16 12:15:00,157.91,157.98,157.67,157.92,7193.0,148.9027,148.9687,148.6763,148.9121,7193.0
2022-05-16 12:20:00,157.89,157.92,157.65,157.7,6064.0,148.8838,148.9121,148.6575,148.7046,6064.0
2022-05-16 12:25:00,157.73,157.87,157.54,157.84,5310.0,148.7329,148.8649,148.5538,148.8366,5310.0
2022-05-16 12:30:00,157.75,157.91,157.64,157.83,8130.0,148.7518,148.9027,148.6481,148.8272,8130.0
2022-05-16 12:35:00,157.86,157.94,157.48,157.56,5277.0,148.8555,148.9309,148.4972,148.5726,5277.0
2022-05-16 12:40:00,157.56,157.67,157.49,157.53,5161.0,148.5726,148.6763,148.5066,148.5443,5161.0
2022-05-16 12:45:00,157.5,157.85,157.5,157.79,3653.0,148.516,148.8461,148.516,148.7895,3653.0
2022-05-16 12:50:00,157.92,157.93,157.53,157.53,3617.0,148.9121,148.9215,148.5443,148.5443,3617.0
2022-05-16 12:55:00,157.43,157.55,157.4,157.42,3935.0,148.45,148.5632,148.4217,148.4406,3935.0
2022-05-16 13:00:00,157.39,157.46,157.23,157.43,5000.0,148.4123,148.4783,148.2614,148.45,5000.0
2022-05-16 13:05:00,157.4,157.62,157.35,157.62,4808.0,148.4217,148.6292,148.3746,148.6292,4808.0
2022-05-16 13:10:00,157.6,158.04,157.56,158.04,5412.0,148.6103,149.0252,148.5726,149.0252,5412.0
2022-05-16 13:15:00,157.98,158.02,157.63,157.63,7086.0,148.9687,149.0064,148.6386,148.6386,7086.0
2022-05-16 13:20:00,157.65,158.37,157.65,158.36,5170.0,148.6575,149.3364,148.6575,149.327,5170.0
2022-05-16 13:25:00,158.29,158.74,158.18,158.73,4104.0,149.261,149.6853,149.1573,149.6759,4104.0
2022-05-16 13:30:00,158.76,158.86,158.72,158.8,5677.0,149.7042,149.7985,149.6664,149.7419,5677.0
2022-05-16 13:35:00,158.8,158.89,158.64,158.71,6811.0,149.7419,149.8268,149.591,149.657,6811.0
2022-05-16 13:40:00,158.69,158.9,158.42,158.76,7131.0,149.6382,149.8362,149.3836,149.7042,7131.0
2022-05-16 13:45:00,158.72,158.74,158.46,158.5,9284.0,149.6664,149.6853,149.4213,149.459,9284.0
2022-05-16 13:50:00,158.52,158.7,158.41,158.51,4385.0,149.4779,149.6476,149.3741,149.4684,4385.0
2022-05-16 13:55:00,158.54,158.58,158.39,158.51,4362.0,149.4967,149.5344,149.3553,149.4684,4362.0
2022-05-16 14:00:00,158.39,158.48,158.06,158.44,7714.0,149.3553,149.4401,149.0441,149.4024,7714.0
2022-05-16 14:05:00,158.46,158.76,158.45,158.76,7793.0,149.4213,149.7042,149.4118,149.7042,7793.0
2022-05-16 14:10:00,158.68,158.68,158.4,158.53,5995.0,149.6287,149.6287,149.3647,149.4873,5995.0
2022-05-16 14:15:00,158.57,158.71,158.46,158.61,9174.0,149.525,149.657,149.4213,149.5627,9174.0
2022-05-16 14:20:00,158.59,158.78,158.52,158.65,9536.0,149.5439,149.723,149.4779,149.6004,9536.0
2022-05-16 14:25:00,158.67,159.03,158.62,158.99,6213.0,149.6193,149.9588,149.5722,149.921,6213.0
2022-05-16 14:30:00,159.0,159.18,158.98,158.98,9054.0,149.9305,150.1002,149.9116,149.9116,9054.0
2022-05-16 14:35:00,158.93,158.93,158.72,158.88,5364.0,149.8645,149.8645,149.6664,149.8173,5364.0
2022-05-16 14:40:00,158.9,159.0,158.73,158.73,8150.0,149.8362,149.9305,149.6759,149.6759,8150.0
2022-05-16 14:45:00,158.75,158.95,158.57,158.61,5020.0,149.6947,149.8833,149.525,149.5627,5020.0
2022-05-16 14:50:00,158.65,158.65,158.34,158.55,5400.0,149.6004,149.6004,149.3081,149.5061,5400.0
2022-05-16 14:55:00,158.53,158.67,158.45,158.62,11374.0,149.4873,149.6193,149.4118,149.5722,11374.0
2022-05-16 15:00:00,158.59,158.73,158.35,158.47,8553.0,149.5439,149.6759,149.3176,149.4307,8553.0
2022-05-16 15:05:00,158.5,158.63,158.25,158.27,8183.0,149.459,149.5816,149.2233,149.2421,8183.0
2022-05-16 15:10:00,158.17,158.25,157.85,157.85,8308.0,149.1478,149.2233,148.8461,148.8461,8308.0
2022-05-16 15:15:00,157.88,158.05,157.73,157.83,6874.0,148.8744,149.0347,148.7329,148.8272,6874.0
2022-05-16 15:20:00,157.78,157.79,157.58,157.79,5876.0,148.7801,148.7895,148.5915,148.7895,5876.0
2022-05-16 15:25:00,157.79,157.84,157.6,157.8,10014.0,148.7895,148.8366,148.6103,148.7989,10014.0
2022-05-16 15:30:00,157.72,157.78,157.41,157.44,12817.0,148.7235,148.7801,148.4312,148.4595,12817.0
2022-05-16 15:35:00,157.41,157.66,157.28,157.66,18883.0,148.4312,148.6669,148.3086,148.6669,18883.0
2022-05-16 15:40:00,157.67,157.78,157.46,157.54,17762.0,148.6763,148.7801,148.4783,148.5538,17762.0
2022-05-16 15:45:00,157.47,157.71,157.46,157.69,26260.0,148.4878,148.7141,148.4783,148.6952,26260.0
2022-05-16 15:50:00,157.76,158.26,157.62,157.71,57476.0,148.7612,149.2327,148.6292,148.7141,57476.0
2022-05-16 15:55:00,157.72,157.84,157.02,157.44,152545.0,148.7235,148.8366,148.0634,148.4595,152545.0
2022-05-17 09:30:00,160.93,162.28,160.84,162.0,74833.0,151.7504,153.0234,151.6655,152.7594,74833.0
2022-05-17 09:35:00,161.98,162.74,161.71,162.3,22855.0,152.7405,153.4571,152.4859,153.0422,22855.0
2022-05-17 09:40:00,162.31,163.3,162.27,163.03,20383.0,153.0517,153.9852,153.014,153.7306,20383.0
2022-05-17 09:45:00,163.06,163.11,161.88,161.92,20893.0,153.7589,153.806,152.6462,152.6839,20893.0
2022-05-17 09:50:00,161.97,162.23,161.82,162.05,13759.0,152.7311,152.9762,152.5896,152.8065,13759.0
2022-05-17 09:55:00,162.06,162.26,161.32,161.53,69465.0,152.8159,153.0045,152.1181,152.3162,69465.0
2022-05-17 10:00:00,161.53,162.58,161.53,162.45,28241.0,152.3162,153.3063,152.3162,153.1837,28241.0
2022-05-17 10:05:00,162.5,162.52,161.8,161.87,28594.0,153.2308,153.2497,152.5708,152.6368,28594.0
2022-05-17 10:10:00,161.74,161.88,161.45,161.66,56303.0,152.5142,152.6462,152.2407,152.4387,56303.0
2022-05-17 10:15:00,161.7,162.01,161.59,161.91,43487.0,152.4765,152.7688,152.3727,152.6745,43487.0
2022-05-17 10:20:00,161.92,162.33,161.89,162.33,18835.0,152.6839,153.0705,152.6556,153.0705,18835.0
2022-05-17 10:25:00,162.32,162.43,161.72,161.72,15497.0,153.0611,153.1648,152.4953,152.4953,15497.0
2022-05-17 10:30:00,161.72,162.21,161.68,162.13,18440.0,152.4953,152.9574,152.4576,152.8819,18440.0
2022-05-17 10:35:00,162.17,162.17,161.29,161.46,14420.0,152.9197,152.9197,152.0899,152.2502,14420.0
2022-05-17 10:40:00,161.49,161.58,160.97,161.02,16238.0,152.2784,152.3633,151.7881,151.8353,16238.0
2022-05-17 10:45:00,161.06,161.07,160.62,160.78,9771.0,151.873,151.8824,151.4581,151.6089,9771.0
2022-05-17 10:50:00,160.82,161.0,160.66,160.91,31611.0,151.6467,151.8164,151.4958,151.7315,31611.0
2022-05-17 10:55:00,160.9,161.41,160.83,161.41,15676.0,151.7221,152.203,151.6561,152.203,15676.0
2022-05-17 11:00:00,161.42,162.11,161.31,162.03,32965.0,152.2124,152.8631,152.1087,152.7876,32965.0
2022-05-17 11:05:00,162.03,162.33,161.93,162.18,23308.0,152.7876,153.0705,152.6933,152.9291,23308.0
2022-05-17 11:10:00,162.15,162.27,161.98,162.11,27384.0,152.9008,153.014,152.7405,152.8631,27384.0
2022-05-17 11:15:00,162.17,162.57,161.98,162.57,22289.0,152.9197,153.2968,152.7405,153.2968,22289.0
2022-05-17 11:20:00,162.56,162.97,162.56,162.91,18275.0,153.2874,153.674,153.2874,153.6174,18275.0
2022-05-17 11:25:00,162.85,163.13,162.66,162.97,27603.0,153.5609,153.8249,153.3817,153.674,27603.0
2022-05-17 11:30:00,163.08,163.66,163.07,163.66,26161.0,153.7777,154.3247,153.7683,154.3247,26161.0
2022-05-17 11:35:00,163.62,163.74,163.45,163.56,24632.0,154.2869,154.4001,154.1266,154.2304,24632.0
2022-05-17 11:40:00,163.59,163.7,163.3,163.3,30437.0,154.2587,154.3624,153.9852,153.9852,30437.0
2022-05-17 11:45:00,163.33,163.47,163.27,163.41,13466.0,154.0135,154.1455,153.9569,154.0889,13466.0
2022-05-17 11:50:00,163.55,163.58,163.24,163.49,13841.0,154.2209,154.2492,153.9286,154.1644,13841.0
2022-05-17 11:55:00,163.47,163.58,163.42,163.5,10536.0,154.1455,154.2492,154.0984,154.1738,10536.0
2022-05-17 12:00:00,163.55,163.57,163.38,163.49,10684.0,154.2209,154.2398,154.0606,154.1644,10684.0
2022-05-17 12:05:00,163.45,163.45,163.0,163.22,18437.0,154.1266,154.1266,153.7023,153.9098,18437.0
2022-05-17 12:10:00,163.21,163.37,163.11,163.24,7378.0,153.9003,154.0512,153.806,153.9286,7378.0
2022-05-17 12:15:00,163.23,163.57,163.23,163.36,13900.0,153.9192,154.2398,153.9192,154.0418,13900.0
2022-05-17 12:20:00,163.36,163.42,163.11,163.19,12095.0,154.0418,154.0984,153.806,153.8815,12095.0
2022-05-17 12:25:00,163.2,163.41,163.18,163.31,10738.0,153.8909,154.0889,153.872,153.9946,10738.0
2022-05-17 12:30:00,163.25,163.25,163.0,163.2,9857.0,153.9381,153.9381,153.7023,153.8909,9857.0
2022-05-17 12:35:00,163.2,163.2,163.02,163.02,6941.0,153.8909,153.8909,153.7212,153.7212,6941.0
2022-05-17 12:40:00,163.03,163.26,162.86,163.08,18125.0,153.7306,153.9475,153.5703,153.7777,18125.0
2022-05-17 12:45:00,163.11,163.37,163.11,163.28,7387.0,153.806,154.0512,153.806,153.9663,7387.0
2022-05-17 12:50:00,163.25,163.3,163.12,163.24,3762.0,153.9381,153.9852,153.8155,153.9286,3762.0
2022-05-17 12:55:00,163.22,163.26,163.12,163.26,6100.0,153.9098,153.9475,153.8155,153.9475,6100.0
2022-05-17 13:00:00,163.23,163.31,162.95,163.31,15678.0,153.9192,153.9946,153.6552,153.9946,15678.0
2022-05-17 13:05:00,163.4,163.73,163.38,163.59,5000.0,154.0795,154.3907,154.0606,154.2587,5000.0
2022-05-17 13:10:00,163.65,163.76,163.42,163.42,15443.0,154.3152,154.419,154.0984,154.0984,15443.0
2022-05-17 13:15:00,163.43,163.46,163.34,163.38,15361.0,154.1078,154.1361,154.0229,154.0606,15361.0
2022-05-17 13:20:00,163.36,163.57,163.32,163.54,12914.0,154.0418,154.2398,154.0041,154.2115,12914.0
2022-05-17 13:25:00,163.53,163.72,163.3,163.3,11124.0,154.2021,154.3812,153.9852,153.9852,11124.0
2022-05-17 13:30:00,163.3,163.45,163.2,163.32,16451.0,153.9852,154.1266,153.8909,154.0041,16451.0
2022-05-17 13:35:00,163.3,163.43,163.04,163.07,36420.0,153.9852,154.1078,153.74,153.7683,36420.0
2022-05-17 13:40:00,163.05,163.07,162.86,162.97,56972.0,153.7495,153.7683,153.5703,153.674,56972.0
2022-05-17 13:45:00,162.97,163.15,162.8,163.14,37531.0,153.674,153.8438,153.5137,153.8343,37531.0
2022-05-17 13:50:00,163.15,163.15,162.93,163.04,14670.0,153.8438,153.8438,153.6363,153.74,14670.0
2022-05-17 13:55:00,163.03,163.19,162.92,163.01,15423.0,153.7306,153.8815,153.6269,153.7117,15423.0
2022-05-17 14:00:00,163.06,163.17,162.94,163.05,7414.0,153.7589,153.8626,153.6457,153.7495,7414.0
2022-05-17 14:05:00,163.11,163.58,163.03,163.49,10175.0,153.806,154.2492,153.7306,154.1644,10175.0
2022-05-17 14:10:00,163.46,163.51,162.78,162.97,62803.0,154.1361,154.1832,153.4949,153.674,62803.0
2022-05-17 14:15:00,163.0,163.16,162.72,162.92,12839.0,153.7023,153.8532,153.4383,153.6269,12839.0
2022-05-17 14:20:00,162.86,162.86,161.91,162.16,48346.0,153.5703,153.5703,152.6745,152.9102,48346.0
2022-05-17 14:25:00,162.12,162.74,162.12,162.57,10329.0,152.8725,153.4571,152.8725,153.2968,10329.0
2022-05-17 14:30:00,162.5,162.77,162.37,162.48,15906.0,153.2308,153.4854,153.1082,153.212,15906.0
2022-05-17 14:35:00,162.42,163.03,162.28,163.03,11786.0,153.1554,153.7306,153.0234,153.7306,11786.0
2022-05-17 14:40:00,163.12,163.69,163.12,163.69,15354.0,153.8155,154.353,153.8155,154.353,15354.0
2022-05-17 14:45:00,163.73,164.12,163.6,163.99,34664.0,154.3907,154.7584,154.2681,154.6358,34664.0
2022-05-17 14:50:00,163.99,164.25,163.83,164.0,13821.0,154.6358,154.881,154.485,154.6453,13821.0
2022-05-17 14:55:00,163.93,164.17,163.61,163.61,23769.0,154.5793,154.8056,154.2775,154.2775,23769.0
2022-05-17 15:00:00,163.65,164.25,163.65,164.01,16536.0,154.3152,154.881,154.3152,154.6547,16536.0
2022-05-17 15:05:00,163.99,164.09,163.62,163.8,44709.0,154.6358,154.7301,154.2869,154.4567,44709.0
2022-05-17 15:10:00,163.76,163.88,163.66,163.73,22764.0,154.419,154.5321,154.3247,154.3907,22764.0
2022-05-17 15:15:00,163.79,163.89,163.58,163.87,28202.0,154.4473,154.5415,154.2492,154.5227,28202.0
2022-05-17 15:20:00,163.87,164.17,163.85,164.09,55494.0,154.5227,154.8056,154.5038,154.7301,55494.0
2022-05-17 15:25:00,164.06,164.38,164.06,164.17,48438.0,154.7018,155.0036,154.7018,154.8056,48438.0
2022-05-17 15:30:00,164.18,164.29,163.79,163.94,67905.0,154.815,154.9187,154.4473,154.5887,67905.0
2022-05-17 15:35:00,163.91,164.0,163.53,163.53,22686.0,154.5604,154.6453,154.2021,154.2021,22686.0
2022-05-17 15:40:00,163.53,163.87,163.41,163.62,31572.0,154.2021,154.5227,154.0889,154.2869,31572.0
2022-05-17 15:45:00,163.62,163.62,163.08,163.18,83820.0,154.2869,154.2869,153.7777,153.872,83820.0
2022-05-17 15:50:00,163.2,164.19,163.2,163.88,91505.0,153.8909,154.8244,153.8909,154.5321,91505.0
2022-05-17 15:55:00,163.85,164.03,163.45,163.94,188008.0,154.5038,154.6736,154.1266,154.5887,188008.0
2022-05-18 09:30:00,166.33,166.33,161.74,164.71,111759.0,156.8424,156.8424,152.5142,155.3148,111759.0
2022-05-18 09:35:00,164.87,165.81,164.59,165.3,63142.0,155.4656,156.352,155.2016,155.8711,63142.0
2022-05-18 09:40:00,165.19,165.3,164.36,165.03,75482.0,155.7674,155.8711,154.9847,155.6165,75482.0
2022-05-18 09:45:00,164.91,165.5,164.68,165.49,37639.0,155.5034,156.0597,155.2865,156.0503,37639.0
2022-05-18 09:50:00,165.57,166.02,165.32,165.7,43333.0,156.1257,156.55,155.89,156.2483,43333.0
2022-05-18 09:55:00,165.72,165.82,164.96,165.28,37949.0,156.2672,156.3615,155.5505,155.8523,37949.0
2022-05-18 10:00:00,165.27,165.36,164.71,165.0,44680.0,155.8428,155.9277,155.3148,155.5882,44680.0
2022-05-18 10:05:00,165.12,165.24,164.62,164.68,18713.0,155.7014,155.8145,155.2299,155.2865,18713.0
2022-05-18 10:10:00,164.71,165.28,164.58,164.88,48156.0,155.3148,155.8523,155.1922,155.4751,48156.0
2022-05-18 10:15:00,164.83,165.3,164.64,164.98,27013.0,155.4279,155.8711,155.2488,155.5694,27013.0
2022-05-18 10:20:00,164.94,165.6,164.81,164.98,33237.0,155.5317,156.154,155.4091,155.5694,33237.0
2022-05-18 10:25:00,164.79,165.18,164.05,164.05,32018.0,155.3902,155.758,154.6924,154.6924,32018.0
2022-05-18 10:30:00,163.97,164.21,163.62,164.18,30710.0,154.617,154.8433,154.2869,154.815,30710.0
2022-05-18 10:35:00,164.21,164.21,163.16,163.39,23125.0,154.8433,154.8433,153.8532,154.0701,23125.0
2022-05-18 10:40:00,163.36,163.61,163.14,163.52,17306.0,154.0418,154.2775,153.8343,154.1927,17306.0
2022-05-18 10:45:00,163.5,164.1,163.31,164.06,16812.0,154.1738,154.7396,153.9946,154.7018,16812.0
2022-05-18 10:50:00,164.08,164.45,163.84,164.22,10239.0,154.7207,155.0696,154.4944,154.8527,10239.0
2022-05-18 10:55:00,164.2,164.79,164.2,164.7,18531.0,154.8339,155.3902,154.8339,155.3053,18531.0
2022-05-18 11:00:00,164.75,164.8,163.91,163.99,19428.0,155.3525,155.3996,154.5604,154.6358,19428.0
2022-05-18 11:05:00,163.98,164.04,163.74,163.96,14301.0,154.6264,154.683,154.4001,154.6076,14301.0
2022-05-18 11:10:00,163.96,164.09,163.93,164.05,6978.0,154.6076,154.7301,154.5793,154.6924,6978.0
2022-05-18 11:15:00,164.04,164.08,163.31,163.71,27212.0,154.683,154.7207,153.9946,154.3718,27212.0
2022-05-18 11:20:00,163.71,163.71,162.73,162.74,14035.0,154.3718,154.3718,153.4477,153.4571,14035.0
2022-05-18 11:25:00,162.85,163.13,162.37,162.55,15645.0,153.5609,153.8249,153.1082,153.278,15645.0
2022-05-18 11:30:00,162.47,162.8,162.07,162.67,22705.0,153.2025,153.5137,152.8254,153.3911,22705.0
2022-05-18 11:35:00,162.67,162.93,162.49,162.79,11888.0,153.3911,153.6363,153.2214,153.5043,11888.0
2022-05-18 11:40:00,162.75,163.33,162.58,163.3,13989.0,153.4666,154.0135,153.3063,153.9852,13989.0
2022-05-18 11:45:00,163.33,163.33,162.5,162.66,12597.0,154.0135,154.0135,153.2308,153.3817,12597.0
2022-05-18 11:50:00,162.71,162.89,161.95,162.1,22648.0,153.4289,153.5986,152.7122,152.8537,22648.0
2022-05-18 11:55:00,162.1,162.17,161.54,162.04,24273.0,152.8537,152.9197,152.3256,152.7971,24273.0
2022-05-18 12:00:00,161.99,162.22,161.79,161.93,23852.0,152.7499,152.9668,152.5613,152.6933,23852.0
2022-05-18 12:05:00,161.91,161.91,161.37,161.52,15876.0,152.6745,152.6745,152.1653,152.3067,15876.0
2022-05-18 12:10:00,161.52,161.57,161.26,161.51,23037.0,152.3067,152.3539,152.0616,152.2973,23037.0
2022-05-18 12:15:00,161.51,161.91,161.47,161.8,10346.0,152.2973,152.6745,152.2596,152.5708,10346.0
2022-05-18 12:20:00,161.89,162.02,161.37,161.46,10281.0,152.6556,152.7782,152.1653,152.2502,10281.0
2022-05-18 12:25:00,161.37,161.65,161.3,161.65,10684.0,152.1653,152.4293,152.0993,152.4293,10684.0
2022-05-18 12:30:00,161.54,161.68,161.34,161.68,8033.0,152.3256,152.4576,152.137,152.4576,8033.0
2022-05-18 12:35:00,161.67,162.02,161.65,161.97,10396.0,152.4482,152.7782,152.4293,152.7311,10396.0
2022-05-18 12:40:00,161.95,162.39,161.94,162.25,27433.0,152.7122,153.1271,152.7028,152.9951,27433.0
2022-05-18 12:45:00,162.12,163.05,162.12,163.05,19249.0,152.8725,153.7495,152.8725,153.7495,19249.0
2022-05-18 12:50:00,163.05,163.82,162.98,163.81,42480.0,153.7495,154.4755,153.6835,154.4661,42480.0
2022-05-18 12:55:00,163.7,164.02,163.23,163.54,23080.0,154.3624,154.6641,153.9192,154.2115,23080.0
2022-05-18 13:00:00,163.54,163.59,162.98,163.09,10399.0,154.2115,154.2587,153.6835,153.7872,10399.0
2022-05-18 13:05:00,163.0,163.1,162.31,162.31,29657.0,153.7023,153.7966,153.0517,153.0517,29657.0
2022-05-18 13:10:00,162.14,162.43,162.01,162.42,13057.0,152.8914,153.1648,152.7688,153.1554,13057.0
2022-05-18 13:15:00,162.35,162.54,162.23,162.4,16056.0,153.0894,153.2686,152.9762,153.1365,16056.0
2022-05-18 13:20:00,162.41,162.74,162.37,162.38,21697.0,153.146,153.4571,153.1082,153.1177,21697.0
2022-05-18 13:25:00,162.38,162.72,161.95,161.95,15066.0,153.1177,153.4383,152.7122,152.7122,15066.0
2022-05-18 13:30:00,161.96,162.11,161.56,161.96,12595.0,152.7216,152.8631,152.3445,152.7216,12595.0
2022-05-18 13:35:00,162.04,162.28,161.97,162.15,8456.0,152.7971,153.0234,152.7311,152.9008,8456.0
2022-05-18 13:40:00,162.06,162.06,161.22,161.34,16607.0,152.8159,152.8159,152.0238,152.137,16607.0
2022-05-18 13:45:00,161.34,161.48,161.17,161.31,7283.0,152.137,152.269,151.9767,152.1087,7283.0
2022-05-18 13:50:00,161.33,161.55,161.23,161.25,7922.0,152.1276,152.335,152.0333,152.0521,7922.0
2022-05-18 13:55:00,161.31,161.45,161.05,161.29,12266.0,152.1087,152.2407,151.8635,152.0899,12266.0
2022-05-18 14:00:00,161.3,161.62,161.24,161.59,29582.0,152.0993,152.401,152.0427,152.3727,29582.0
2022-05-18 14:05:00,161.59,161.66,161.09,161.33,22386.0,152.3727,152.4387,151.9013,152.1276,22386.0
2022-05-18 14:10:00,161.33,161.51,161.0,161.12,14598.0,152.1276,152.2973,151.8164,151.9296,14598.0
2022-05-18 14:15:00,161.19,161.49,161.05,161.24,13556.0,151.9956,152.2784,151.8635,152.0427,13556.0
2022-05-18 14:20:00,161.24,161.47,161.09,161.35,11741.0,152.0427,152.2596,151.9013,152.1464,11741.0
2022-05-18 14:25:00,161.36,161.73,161.36,161.71,13576.0,152.1559,152.5048,152.1559,152.4859,13576.0
2022-05-18 14:30:00,161.65,161.88,160.86,160.87,16830.0,152.4293,152.6462,151.6844,151.6938,16830.0
2022-05-18 14:35:00,160.99,161.4,160.51,160.51,57670.0,151.807,152.1936,151.3543,151.3543,57670.0
2022-05-18 14:40:00,160.51,160.62,160.12,160.3,30734.0,151.3543,151.4581,150.9866,151.1563,30734.0
2022-05-18 14:45:00,160.3,160.75,160.18,160.7,21763.0,151.1563,151.5807,151.0432,151.5335,21763.0
2022-05-18 14:50:00,160.72,160.88,160.09,160.2,31681.0,151.5524,151.7032,150.9583,151.062,31681.0
2022-05-18 14:55:00,160.16,160.26,159.85,160.03,18869.0,151.0243,151.1186,150.732,150.9017,18869.0
2022-05-18 15:00:00,160.04,160.52,160.04,160.17,18901.0,150.9112,151.3638,150.9112,151.0337,18901.0
2022-05-18 15:05:00,160.17,160.51,160.01,160.01,38363.0,151.0337,151.3543,150.8829,150.8829,38363.0
2022-05-18 15:10:00,160.01,160.3,159.95,159.98,15603.0,150.8829,151.1563,150.8263,150.8546,15603.0
2022-05-18 15:15:00,159.97,160.42,159.97,160.37,21205.0,150.8451,151.2695,150.8451,151.2223,21205.0
2022-05-18 15:20:00,160.35,160.65,160.28,160.34,35810.0,151.2035,151.4864,151.1375,151.194,35810.0
2022-05-18 15:25:00,160.34,160.8,160.33,160.73,27464.0,151.194,151.6278,151.1846,151.5618,27464.0
2022-05-18 15:30:00,160.72,160.87,160.59,160.8,31408.0,151.5524,151.6938,151.4298,151.6278,31408.0
2022-05-18 15:35:00,160.79,161.84,160.75,161.68,42174.0,151.6184,152.6085,151.5807,152.4576,42174.0
2022-05-18 15:40:00,161.73,161.81,161.0,161.0,60522.0,152.5048,152.5802,151.8164,151.8164,60522.0
2022-05-18 15:45:00,161.04,161.22,160.55,160.64,143132.0,151.8541,152.0238,151.3921,151.4769,143132.0
2022-05-18 15:50:00,160.61,160.89,159.24,159.34,293537.0,151.4486,151.7127,150.1568,150.2511,293537.0
2022-05-18 15:55:00,159.44,160.08,159.34,159.93,338952.0,150.3454,150.9489,150.2511,150.8074,338952.0
2022-05-19 09:30:00,160.99,161.89,159.93,161.59,99709.0,151.807,152.6556,150.8074,152.3727,99709.0
2022-05-19 09:35:00,161.73,162.85,161.65,162.1,22687.0,152.5048,153.5609,152.4293,152.8537,22687.0
2022-05-19 09:40:00,162.15,162.31,160.91,160.91,38691.0,152.9008,153.0517,151.7315,151.7315,38691.0
2022-05-19 09:45:00,161.05,161.11,159.81,159.92,46940.0,151.8635,151.9201,150.6943,150.798,46940.0
2022-05-19 09:50:00,159.84,160.15,159.08,160.1,27567.0,150.7226,151.0149,150.0059,150.9677,27567.0
2022-05-19 09:55:00,160.11,160.61,160.01,160.37,72785.0,150.9772,151.4486,150.8829,151.2223,72785.0
2022-05-19 10:00:00,160.33,160.94,160.19,160.36,43234.0,151.1846,151.7598,151.0526,151.2129,43234.0
2022-05-19 10:05:00,160.29,161.56,160.14,160.73,16706.0,151.1469,152.3445,151.0055,151.5618,16706.0
2022-05-19 10:10:00,160.82,161.71,160.75,161.25,15198.0,151.6467,152.4859,151.5807,152.0521,15198.0
2022-05-19 10:15:00,161.33,161.72,161.05,161.46,9242.0,152.1276,152.4953,151.8635,152.2502,9242.0
2022-05-19 10:20:00,161.49,162.16,161.45,161.87,15555.0,152.2784,152.9102,152.2407,152.6368,15555.0
2022-05-19 10:25:00,162.03,162.04,160.86,161.11,89452.0,152.7876,152.7971,151.6844,151.9201,89452.0
2022-05-19 10:30:00,161.17,162.35,160.69,162.32,18103.0,151.9767,153.0894,151.5241,153.0611,18103.0
2022-05-19 10:35:00,162.28,162.44,161.17,161.4,23926.0,153.0234,153.1743,151.9767,152.1936,23926.0
2022-05-19 10:40:00,161.26,161.58,160.99,161.5,14919.0,152.0616,152.3633,151.807,152.2879,14919.0
2022-05-19 10:45:00,161.41,161.58,160.81,161.02,13428.0,152.203,152.3633,151.6372,151.8353,13428.0
2022-05-19 10:50:00,161.03,161.68,160.81,161.68,13820.0,151.8447,152.4576,151.6372,152.4576,13820.0
2022-05-19 10:55:00,161.64,161.92,161.49,161.83,13730.0,152.4199,152.6839,152.2784,152.5991,13730.0
2022-05-19 11:00:00,161.85,161.93,161.64,161.64,12948.0,152.6179,152.6933,152.4199,152.4199,12948.0
2022-05-19 11:05:00,161.68,162.05,161.32,162.03,7995.0,152.4576,152.8065,152.1181,152.7876,7995.0
2022-05-19 11:10:00,162.08,162.51,162.07,162.26,8412.0,152.8348,153.2403,152.8254,153.0045,8412.0
2022-05-19 11:15:00,162.25,162.26,161.84,162.23,9570.0,152.9951,153.0045,152.6085,152.9762,9570.0
2022-05-19 11:20:00,162.16,162.62,162.06,162.46,10412.0,152.9102,153.344,152.8159,153.1931,10412.0
2022-05-19 11:25:00,162.47,162.47,161.72,161.91,7805.0,153.2025,153.2025,152.4953,152.6745,7805.0
2022-05-19 11:30:00,161.91,162.28,161.86,162.19,10988.0,152.6745,153.0234,152.6273,152.9385,10988.0
2022-05-19 11:35:00,162.32,162.93,162.23,162.93,6581.0,153.0611,153.6363,152.9762,153.6363,6581.0
2022-05-19 11:40:00,162.93,163.75,162.93,163.69,16013.0,153.6363,154.4095,153.6363,154.353,16013.0
2022-05-19 11:45:00,163.67,164.0,163.49,163.82,17847.0,154.3341,154.6453,154.1644,154.4755,17847.0
2022-05-19 11:50:00,163.82,163.82,163.2,163.37,14726.0,154.4755,154.4755,153.8909,154.0512,14726.0
2022-05-19 11:55:00,163.32,163.46,163.22,163.4,14530.0,154.0041,154.1361,153.9098,154.0795,14530.0
2022-05-19 12:00:00,163.38,163.66,163.32,163.46,15491.0,154.0606,154.3247,154.0041,154.1361,15491.0
2022-05-19 12:05:00,163.46,163.68,163.38,163.54,11454.0,154.1361,154.3435,154.0606,154.2115,11454.0
2022-05-19 12:10:00,163.59,163.62,163.37,163.58,6051.0,154.2587,154.2869,154.0512,154.2492,6051.0
2022-05-19 12:15:00,163.58,163.68,163.23,163.23,16135.0,154.2492,154.3435,153.9192,153.9192,16135.0
2022-05-19 12:20:00,163.21,163.29,162.64,163.02,44777.0,153.9003,153.9758,153.3628,153.7212,44777.0
2022-05-19 12:25:00,163.09,163.38,162.88,163.28,13127.0,153.7872,154.0606,153.5892,153.9663,13127.0
2022-05-19 12:30:00,163.31,163.36,163.07,163.17,8850.0,153.9946,154.0418,153.7683,153.8626,8850.0
2022-05-19 12:35:00,163.2,163.2,162.23,162.27,15432.0,153.8909,153.8909,152.9762,153.014,15432.0
2022-05-19 12:40:00,162.28,162.42,161.99,162.14,21517.0,153.0234,153.1554,152.7499,152.8914,21517.0
2022-05-19 12:45:00,162.13,162.16,161.85,162.04,16497.0,152.8819,152.9102,152.6179,152.7971,16497.0
2022-05-19 12:50:00,162.1,162.3,162.04,162.04,7952.0,152.8537,153.0422,152.7971,152.7971,7952.0
2022-05-19 12:55:00,161.99,162.5,161.99,162.5,6707.0,152.7499,153.2308,152.7499,153.2308,6707.0
2022-05-19 13:00:00,162.49,162.63,162.08,162.15,7436.0,153.2214,153.3534,152.8348,152.9008,7436.0
2022-05-19 13:05:00,162.16,162.51,161.86,161.94,19129.0,152.9102,153.2403,152.6273,152.7028,19129.0
2022-05-19 13:10:00,161.85,161.85,161.19,161.31,52046.0,152.6179,152.6179,151.9956,152.1087,52046.0
2022-05-19 13:15:00,161.37,162.01,161.21,162.0,15136.0,152.1653,152.7688,152.0144,152.7594,15136.0
2022-05-19 13:20:00,162.03,162.1,161.55,161.7,14852.0,152.7876,152.8537,152.335,152.4765,14852.0
2022-05-19 13:25:00,161.66,161.81,161.36,161.41,6377.0,152.4387,152.5802,152.1559,152.203,6377.0
2022-05-19 13:30:00,161.5,162.35,161.39,161.97,13344.0,152.2879,153.0894,152.1841,152.7311,13344.0
2022-05-19 13:35:00,161.92,162.36,161.86,162.26,10801.0,152.6839,153.0988,152.6273,153.0045,10801.0
2022-05-19 13:40:00,162.3,162.43,162.01,162.28,7316.0,153.0422,153.1648,152.7688,153.0234,7316.0
2022-05-19 13:45:00,162.3,162.3,161.19,161.19,6700.0,153.0422,153.0422,151.9956,151.9956,6700.0
2022-05-19 13:50:00,161.22,162.33,161.17,162.27,32292.0,152.0238,153.0705,151.9767,153.014,32292.0
2022-05-19 13:55:00,162.25,162.98,162.25,162.89,19910.0,152.9951,153.6835,152.9951,153.5986,19910.0
2022-05-19 14:00:00,162.92,162.93,162.17,162.32,15630.0,153.6269,153.6363,152.9197,153.0611,15630.0
2022-05-19 14:05:00,162.24,162.38,161.92,162.28,9252.0,152.9857,153.1177,152.6839,153.0234,9252.0
2022-05-19 14:10:00,162.36,162.67,162.19,162.34,7540.0,153.0988,153.3911,152.9385,153.08,7540.0
2022-05-19 14:15:00,162.48,162.72,162.37,162.43,19299.0,153.212,153.4383,153.1082,153.1648,19299.0
2022-05-19 14:20:00,162.47,163.15,162.42,163.1,16901.0,153.2025,153.8438,153.1554,153.7966,16901.0
2022-05-19 14:25:00,163.08,163.35,162.93,163.24,38138.0,153.7777,154.0323,153.6363,153.9286,38138.0
2022-05-19 14:30:00,163.3,163.37,162.98,162.99,21734.0,153.9852,154.0512,153.6835,153.6929,21734.0
2022-05-19 14:35:00,162.97,163.62,162.75,163.27,15791.0,153.674,154.2869,153.4666,153.9569,15791.0
2022-05-19 14:40:00,163.26,163.29,162.58,162.95,16149.0,153.9475,153.9758,153.3063,153.6552,16149.0
2022-05-19 14:45:00,163.0,163.67,162.78,163.67,24712.0,153.7023,154.3341,153.4949,154.3341,24712.0
2022-05-19 14:50:00,163.68,164.17,163.68,163.98,26601.0,154.3435,154.8056,154.3435,154.6264,26601.0
2022-05-19 14:55:00,163.95,163.95,163.25,163.61,9971.0,154.5981,154.5981,153.9381,154.2775,9971.0
2022-05-19 15:00:00,163.69,164.16,163.54,163.95,12418.0,154.353,154.7961,154.2115,154.5981,12418.0
2022-05-19 15:05:00,164.01,164.05,163.44,163.44,7427.0,154.6547,154.6924,154.1172,154.1172,7427.0
2022-05-19 15:10:00,163.41,163.41,162.91,163.06,10499.0,154.0889,154.0889,153.6174,153.7589,10499.0
2022-05-19 15:15:00,163.03,163.24,162.86,162.98,26166.0,153.7306,153.9286,153.5703,153.6835,26166.0
2022-05-19 15:20:00,163.02,163.02,162.46,162.56,34841.0,153.7212,153.7212,153.1931,153.2874,34841.0
2022-05-19 15:25:00,162.57,162.8,162.2,162.21,32595.0,153.2968,153.5137,152.9479,152.9574,32595.0
2022-05-19 15:30:00,162.16,162.33,161.74,161.75,24558.0,152.9102,153.0705,152.5142,152.5236,24558.0
2022-05-19 15:35:00,161.72,162.41,161.71,161.78,55785.0,152.4953,153.146,152.4859,152.5519,55785.0
2022-05-19 15:40:00,161.78,162.31,161.52,162.29,51486.0,152.5519,153.0517,152.3067,153.0328,51486.0
2022-05-19 15:45:00,162.3,162.31,161.52,161.96,52633.0,153.0422,153.0517,152.3067,152.7216,52633.0
2022-05-19 15:50:00,162.12,162.12,160.91,161.05,75869.0,152.8725,152.8725,151.7315,151.8635,75869.0
2022-05-19 15:55:00,160.98,161.39,160.74,160.98,180065.0,151.7975,152.1841,151.5712,151.7975,180065.0
2022-05-20 09:30:00,163.6,163.74,162.64,163.63,141125.0,154.2681,154.4001,153.3628,154.2964,141125.0
2022-05-20 09:35:00,163.4,163.97,163.13,163.87,30430.0,154.0795,154.617,153.8249,154.5227,30430.0
2022-05-20 09:40:00,163.86,165.16,163.86,164.5,48198.0,154.5133,155.7391,154.5133,155.1168,48198.0
2022-05-20 09:45:00,164.52,164.52,162.96,163.24,119196.0,155.1356,155.1356,153.6646,153.9286,119196.0
2022-05-20 09:50:00,163.26,163.74,163.24,163.39,13517.0,153.9475,154.4001,153.9286,154.0701,13517.0
2022-05-20 09:55:00,163.27,163.5,162.89,163.44,8521.0,153.9569,154.1738,153.5986,154.1172,8521.0
2022-05-20 10:00:00,163.3,163.72,162.83,163.62,12976.0,153.9852,154.3812,153.542,154.2869,12976.0
2022-05-20 10:05:00,163.65,163.68,162.67,163.0,10309.0,154.3152,154.3435,153.3911,153.7023,10309.0
2022-05-20 10:10:00,162.89,163.23,162.86,163.16,13822.0,153.5986,153.9192,153.5703,153.8532,13822.0
2022-05-20 10:15:00,163.22,163.31,163.03,163.18,6362.0,153.9098,153.9946,153.7306,153.872,6362.0
2022-05-20 10:20:00,163.17,163.4,162.87,163.4,15735.0,153.8626,154.0795,153.5797,154.0795,15735.0
2022-05-20 10:25:00,163.46,163.88,163.09,163.81,13393.0,154.1361,154.5321,153.7872,154.4661,13393.0
2022-05-20 10:30:00,163.74,164.08,163.55,163.87,12393.0,154.4001,154.7207,154.2209,154.5227,12393.0
2022-05-20 10:35:00,163.81,164.07,163.35,163.48,11247.0,154.4661,154.7113,154.0323,154.1549,11247.0
2022-05-20 10:40:00,163.43,163.76,163.36,163.76,6300.0,154.1078,154.419,154.0418,154.419,6300.0
2022-05-20 10:45:00,163.72,163.72,163.22,163.41,17613.0,154.3812,154.3812,153.9098,154.0889,17613.0
2022-05-20 10:50:00,163.39,163.4,162.63,162.64,47075.0,154.0701,154.0795,153.3534,153.3628,47075.0
2022-05-20 10:55:00,162.68,162.79,161.83,161.94,19214.0,153.4006,153.5043,152.5991,152.7028,19214.0
2022-05-20 11:00:00,161.93,162.03,161.78,161.94,5443.0,152.6933,152.7876,152.5519,152.7028,5443.0
2022-05-20 11:05:00,161.93,162.0,161.22,161.27,5784.0,152.6933,152.7594,152.0238,152.071,5784.0
2022-05-20 11:10:00,161.15,161.15,160.45,160.83,9647.0,151.9578,151.9578,151.2978,151.6561,9647.0
2022-05-20 11:15:00,160.79,160.83,160.24,160.52,7446.0,151.6184,151.6561,151.0997,151.3638,7446.0
2022-05-20 11:20:00,160.48,160.48,159.55,159.59,10095.0,151.3261,151.3261,150.4491,150.4868,10095.0
2022-05-20 11:25:00,159.63,160.26,159.48,160.18,20589.0,150.5245,151.1186,150.3831,151.0432,20589.0
2022-05-20 11:30:00,160.13,160.47,160.11,160.33,10555.0,150.996,151.3166,150.9772,151.1846,10555.0
2022-05-20 11:35:00,160.29,160.29,159.65,159.65,10233.0,151.1469,151.1469,150.5434,150.5434,10233.0
2022-05-20 11:40:00,159.66,160.07,159.54,159.57,6973.0,150.5528,150.9394,150.4397,150.468,6973.0
2022-05-20 11:45:00,159.66,159.96,159.53,159.88,18839.0,150.5528,150.8357,150.4302,150.7603,18839.0
2022-05-20 11:50:00,159.86,160.12,159.68,159.77,4039.0,150.7414,150.9866,150.5717,150.6566,4039.0
2022-05-20 11:55:00,159.88,159.95,159.29,159.31,10354.0,150.7603,150.8263,150.2039,150.2228,10354.0
2022-05-20 12:00:00,159.24,159.36,158.64,158.67,15377.0,150.1568,150.2699,149.591,149.6193,15377.0
2022-05-20 12:05:00,158.61,158.87,158.05,158.05,15245.0,149.5627,149.8079,149.0347,149.0347,15245.0
2022-05-20 12:10:00,158.08,158.27,157.59,158.26,13458.0,149.063,149.2421,148.6009,149.2327,13458.0
2022-05-20 12:15:00,158.18,158.25,157.97,157.97,11035.0,149.1573,149.2233,148.9592,148.9592,11035.0
2022-05-20 12:20:00,157.99,158.41,157.99,158.39,6691.0,148.9781,149.3741,148.9781,149.3553,6691.0
2022-05-20 12:25:00,158.35,158.38,158.17,158.38,3465.0,149.3176,149.3458,149.1478,149.3458,3465.0
2022-05-20 12:30:00,158.39,158.65,158.29,158.31,7921.0,149.3553,149.6004,149.261,149.2798,7921.0
2022-05-20 12:35:00,158.3,158.3,157.58,157.67,10293.0,149.2704,149.2704,148.5915,148.6763,10293.0
2022-05-20 12:40:00,157.63,157.63,156.96,157.04,12719.0,148.6386,148.6386,148.0068,148.0823,12719.0
2022-05-20 12:45:00,156.98,157.42,156.72,157.41,13340.0,148.0257,148.4406,147.7805,148.4312,13340.0
2022-05-20 12:50:00,157.42,157.52,157.13,157.18,21874.0,148.4406,148.5349,148.1671,148.2143,21874.0
2022-05-20 12:55:00,157.23,157.57,157.13,157.31,11800.0,148.2614,148.582,148.1671,148.3369,11800.0
2022-05-20 13:00:00,157.31,157.67,157.23,157.57,11247.0,148.3369,148.6763,148.2614,148.582,11247.0
2022-05-20 13:05:00,157.57,157.69,157.16,157.4,11841.0,148.582,148.6952,148.1954,148.4217,11841.0
2022-05-20 13:10:00,157.38,157.52,157.23,157.45,5910.0,148.4029,148.5349,148.2614,148.4689,5910.0
2022-05-20 13:15:00,157.59,157.59,157.2,157.2,6374.0,148.6009,148.6009,148.2332,148.2332,6374.0
2022-05-20 13:20:00,157.15,157.24,156.98,157.16,5593.0,148.186,148.2709,148.0257,148.1954,5593.0
2022-05-20 13:25:00,157.16,157.26,156.92,157.09,9461.0,148.1954,148.2897,147.9691,148.1294,9461.0
2022-05-20 13:30:00,157.05,158.11,157.04,158.11,13555.0,148.0917,149.0912,148.0823,149.0912,13555.0
2022-05-20 13:35:00,158.12,158.45,157.78,158.05,14299.0,149.1007,149.4118,148.7801,149.0347,14299.0
2022-05-20 13:40:00,157.96,158.14,157.71,158.02,9104.0,148.9498,149.1195,148.7141,149.0064,9104.0
2022-05-20 13:45:00,157.88,158.37,157.84,158.16,9608.0,148.8744,149.3364,148.8366,149.1384,9608.0
2022-05-20 13:50:00,158.21,158.61,157.9,158.46,10881.0,149.1855,149.5627,148.8932,149.4213,10881.0
2022-05-20 13:55:00,158.49,158.61,158.42,158.43,5542.0,149.4496,149.5627,149.3836,149.393,5542.0
2022-05-20 14:00:00,158.41,158.48,158.07,158.15,3888.0,149.3741,149.4401,149.0535,149.129,3888.0
2022-05-20 14:05:00,158.15,158.15,157.53,157.82,9905.0,149.129,149.129,148.5443,148.8178,9905.0
2022-05-20 14:10:00,157.89,158.08,157.7,157.7,5601.0,148.8838,149.063,148.7046,148.7046,5601.0
2022-05-20 14:15:00,157.65,157.84,157.37,157.49,8422.0,148.6575,148.8366,148.3935,148.5066,8422.0
2022-05-20 14:20:00,157.36,157.69,157.19,157.48,9753.0,148.384,148.6952,148.2237,148.4972,9753.0
2022-05-20 14:25:00,157.54,157.69,157.32,157.69,10380.0,148.5538,148.6952,148.3463,148.6952,10380.0
2022-05-20 14:30:00,157.54,157.75,157.02,157.2,13684.0,148.5538,148.7518,148.0634,148.2332,13684.0
2022-05-20 14:35:00,157.19,157.49,157.15,157.19,8036.0,148.2237,148.5066,148.186,148.2237,8036.0
2022-05-20 14:40:00,157.14,157.95,157.11,157.88,13048.0,148.1766,148.9404,148.1483,148.8744,13048.0
2022-05-20 14:45:00,157.85,157.99,157.57,157.91,13873.0,148.8461,148.9781,148.582,148.9027,13873.0
2022-05-20 14:50:00,157.85,158.96,157.72,158.62,16820.0,148.8461,149.8928,148.7235,149.5722,16820.0
2022-05-20 14:55:00,158.63,158.75,158.06,158.06,11653.0,149.5816,149.6947,149.0441,149.0441,11653.0
2022-05-20 15:00:00,158.07,158.45,157.8,157.9,14492.0,149.0535,149.4118,148.7989,148.8932,14492.0
2022-05-20 15:05:00,157.95,158.09,157.74,157.9,16382.0,148.9404,149.0724,148.7423,148.8932,16382.0
2022-05-20 15:10:00,157.93,158.0,157.64,157.83,13211.0,148.9215,148.9875,148.6481,148.8272,13211.0
2022-05-20 15:15:00,157.86,158.42,157.84,158.2,21491.0,148.8555,149.3836,148.8366,149.1761,21491.0
2022-05-20 15:20:00,158.22,158.72,158.19,158.6,23050.0,149.195,149.6664,149.1667,149.5533,23050.0
2022-05-20 15:25:00,158.7,159.6,158.55,159.55,18799.0,149.6476,150.4963,149.5061,150.4491,18799.0
2022-05-20 15:30:00,159.6,160.32,159.38,160.24,44971.0,150.4963,151.1752,150.2888,151.0997,44971.0
2022-05-20 15:35:00,160.19,161.09,159.98,160.56,68562.0,151.0526,151.9013,150.8546,151.4015,68562.0
2022-05-20 15:40:00,160.61,161.55,160.55,161.04,36644.0,151.4486,152.335,151.3921,151.8541,36644.0
2022-05-20 15:45:00,161.07,161.22,160.37,161.15,39569.0,151.8824,152.0238,151.2223,151.9578,39569.0
2022-05-20 15:50:00,161.14,161.92,161.04,161.92,90531.0,151.9484,152.6839,151.8541,152.6839,90531.0
2022-05-20 15:55:00,161.85,162.67,161.71,162.48,321098.0,152.6179,153.3911,152.4859,153.212,321098.0
2022-05-23 09:30:00,161.73,162.7,161.03,162.46,45612.0,152.5048,153.4194,151.8447,153.1931,45612.0
2022-05-23 09:35:00,162.64,162.65,161.84,161.89,5977.0,153.3628,153.3723,152.6085,152.6556,5977.0
2022-05-23 09:40:00,161.89,163.2,161.7,162.69,9983.0,152.6556,153.8909,152.4765,153.41,9983.0
2022-05-23 09:45:00,162.53,163.5,162.51,162.88,14316.0,153.2591,154.1738,153.2403,153.5892,14316.0
2022-05-23 09:50:00,162.88,163.05,162.08,162.12,21190.0,153.5892,153.7495,152.8348,152.8725,21190.0
2022-05-23 09:55:00,162.27,162.45,161.62,161.62,10561.0,153.014,153.1837,152.401,152.401,10561.0
2022-05-23 10:00:00,161.61,161.66,160.32,160.68,12035.0,152.3916,152.4387,151.1752,151.5146,12035.0
2022-05-23 10:05:00,160.72,160.75,160.37,160.72,8980.0,151.5524,151.5807,151.2223,151.5524,8980.0
2022-05-23 10:10:00,160.78,161.2,160.57,161.2,8424.0,151.6089,152.005,151.4109,152.005,8424.0
2022-05-23 10:15:00,161.07,161.39,160.72,161.18,7745.0,151.8824,152.1841,151.5524,151.9861,7745.0
2022-05-23 10:20:00,161.18,161.27,160.77,160.9,18197.0,151.9861,152.071,151.5995,151.7221,18197.0
2022-05-23 10:25:00,160.76,160.83,159.93,160.82,9998.0,151.5901,151.6561,150.8074,151.6467,9998.0
2022-05-23 10:30:00,160.91,161.54,160.72,161.35,10283.0,151.7315,152.3256,151.5524,152.1464,10283.0
2022-05-23 10:35:00,161.37,161.5,160.84,161.03,9543.0,152.1653,152.2879,151.6655,151.8447,9543.0
2022-05-23 10:40:00,160.98,161.36,160.64,160.89,6345.0,151.7975,152.1559,151.4769,151.7127,6345.0
2022-05-23 10:45:00,160.81,161.04,160.23,160.55,8003.0,151.6372,151.8541,151.0903,151.3921,8003.0
2022-05-23 10:50:00,160.49,160.58,159.97,160.25,5971.0,151.3355,151.4204,150.8451,151.1092,5971.0
2022-05-23 10:55:00,160.2,160.53,160.1,160.53,5799.0,151.062,151.3732,150.9677,151.3732,5799.0
2022-05-23 11:00:00,160.49,161.39,160.36,161.35,9858.0,151.3355,152.1841,151.2129,152.1464,9858.0
2022-05-23 11:05:00,161.32,161.57,160.8,160.94,16311.0,152.1181,152.3539,151.6278,151.7598,16311.0
2022-05-23 11:10:00,160.9,161.43,160.79,161.34,18307.0,151.7221,152.2219,151.6184,152.137,18307.0
2022-05-23 11:15:00,161.38,161.73,161.25,161.26,10194.0,152.1747,152.5048,152.0521,152.0616,10194.0
2022-05-23 11:20:00,161.29,161.42,161.13,161.32,11466.0,152.0899,152.2124,151.939,152.1181,11466.0
2022-05-23 11:25:00,161.34,161.94,161.2,161.93,18349.0,152.137,152.7028,152.005,152.6933,18349.0
2022-05-23 11:30:00,162.0,162.76,161.88,162.69,16904.0,152.7594,153.476,152.6462,153.41,16904.0
2022-05-23 11:35:00,162.77,162.78,162.41,162.57,8058.0,153.4854,153.4949,153.146,153.2968,8058.0
2022-05-23 11:40:00,162.48,162.48,161.96,162.04,9480.0,153.212,153.212,152.7216,152.7971,9480.0
2022-05-23 11:45:00,162.1,162.2,161.3,161.45,16896.0,152.8537,152.9479,152.0993,152.2407,16896.0
2022-05-23 11:50:00,161.49,161.57,161.27,161.56,30755.0,152.2784,152.3539,152.071,152.3445,30755.0
2022-05-23 11:55:00,161.6,161.73,161.49,161.5,4782.0,152.3822,152.5048,152.2784,152.2879,4782.0
2022-05-23 12:00:00,161.42,161.75,161.35,161.63,5372.0,152.2124,152.5236,152.1464,152.4105,5372.0
2022-05-23 12:05:00,161.61,161.74,161.39,161.69,9851.0,152.3916,152.5142,152.1841,152.467,9851.0
2022-05-23 12:10:00,161.82,161.82,161.5,161.55,8290.0,152.5896,152.5896,152.2879,152.335,8290.0
2022-05-23 12:15:00,161.56,161.64,161.39,161.55,7325.0,152.3445,152.4199,152.1841,152.335,7325.0
2022-05-23 12:20:00,161.53,161.72,161.5,161.7,11691.0,152.3162,152.4953,152.2879,152.4765,11691.0
2022-05-23 12:25:00,161.66,161.7,161.14,161.19,8256.0,152.4387,152.4765,151.9484,151.9956,8256.0
2022-05-23 12:30:00,161.19,161.19,160.85,160.98,10979.0,151.9956,151.9956,151.675,151.7975,10979.0
2022-05-23 12:35:00,160.91,161.3,160.91,161.3,4497.0,151.7315,152.0993,151.7315,152.0993,4497.0
2022-05-23 12:40:00,161.32,161.33,161.06,161.12,5097.0,152.1181,152.1276,151.873,151.9296,5097.0
2022-05-23 12:45:00,161.18,161.18,160.71,160.87,4596.0,151.9861,151.9861,151.5429,151.6938,4596.0
2022-05-23 12:50:00,160.96,160.96,160.78,160.8,5406.0,151.7787,151.7787,151.6089,151.6278,5406.0
2022-05-23 12:55:00,160.64,160.76,160.59,160.75,10982.0,151.4769,151.5901,151.4298,151.5807,10982.0
2022-05-23 13:00:00,160.76,160.83,160.45,160.45,5120.0,151.5901,151.6561,151.2978,151.2978,5120.0
2022-05-23 13:05:00,160.4,160.57,160.38,160.51,3026.0,151.2506,151.4109,151.2318,151.3543,3026.0
2022-05-23 13:10:00,160.59,160.73,160.51,160.64,4421.0,151.4298,151.5618,151.3543,151.4769,4421.0
2022-05-23 13:15:00,160.6,160.6,160.32,160.34,4842.0,151.4392,151.4392,151.1752,151.194,4842.0
2022-05-23 13:20:00,160.23,160.27,159.88,160.27,5743.0,151.0903,151.128,150.7603,151.128,5743.0
2022-05-23 13:25:00,160.25,160.53,160.25,160.49,11729.0,151.1092,151.3732,151.1092,151.3355,11729.0
2022-05-23 13:30:00,160.46,160.65,160.28,160.5,3820.0,151.3072,151.4864,151.1375,151.3449,3820.0
2022-05-23 13:35:00,160.44,160.55,160.4,160.4,5468.0,151.2883,151.3921,151.2506,151.2506,5468.0
2022-05-23 13:40:00,160.38,160.64,160.37,160.57,5651.0,151.2318,151.4769,151.2223,151.4109,5651.0
2022-05-23 13:45:00,160.55,161.1,160.52,161.07,5865.0,151.3921,151.9107,151.3638,151.8824,5865.0
2022-05-23 13:50:00,161.05,161.05,160.81,160.86,5105.0,151.8635,151.8635,151.6372,151.6844,5105.0
2022-05-23 13:55:00,160.86,161.15,160.85,161.15,6780.0,151.6844,151.9578,151.675,151.9578,6780.0
2022-05-23 14:00:00,161.17,161.26,160.88,161.03,5192.0,151.9767,152.0616,151.7032,151.8447,5192.0
2022-05-23 14:05:00,161.04,161.19,160.96,161.13,5832.0,151.8541,151.9956,151.7787,151.939,5832.0
2022-05-23 14:10:00,161.15,161.47,161.14,161.43,10458.0,151.9578,152.2596,151.9484,152.2219,10458.0
2022-05-23 14:15:00,161.4,161.49,161.3,161.48,9001.0,152.1936,152.2784,152.0993,152.269,9001.0
2022-05-23 14:20:00,161.44,161.48,161.3,161.36,4286.0,152.2313,152.269,152.0993,152.1559,4286.0
2022-05-23 14:25:00,161.38,161.46,161.24,161.28,5406.0,152.1747,152.2502,152.0427,152.0804,5406.0
2022-05-23 14:30:00,161.29,161.44,161.27,161.41,9590.0,152.0899,152.2313,152.071,152.203,9590.0
2022-05-23 14:35:00,161.34,161.57,161.32,161.5,6276.0,152.137,152.3539,152.1181,152.2879,6276.0
2022-05-23 14:40:00,161.51,161.78,161.35,161.78,12052.0,152.2973,152.5519,152.1464,152.5519,12052.0
2022-05-23 14:45:00,161.78,161.78,161.02,161.06,16832.0,152.5519,152.5519,151.8353,151.873,16832.0
2022-05-23 14:50:00,161.05,161.28,160.98,161.25,10918.0,151.8635,152.0804,151.7975,152.0521,10918.0
2022-05-23 14:55:00,161.25,161.32,160.97,160.97,11051.0,152.0521,152.1181,151.7881,151.7881,11051.0
2022-05-23 15:00:00,160.96,161.1,160.92,161.06,11691.0,151.7787,151.9107,151.741,151.873,11691.0
2022-05-23 15:05:00,161.12,161.41,161.1,161.39,11180.0,151.9296,152.203,151.9107,152.1841,11180.0
2022-05-23 15:10:00,161.34,161.35,160.75,160.88,13229.0,152.137,152.1464,151.5807,151.7032,13229.0
2022-05-23 15:15:00,160.9,160.99,160.73,160.99,7572.0,151.7221,151.807,151.5618,151.807,7572.0
2022-05-23 15:20:00,160.92,161.01,160.49,160.64,15298.0,151.741,151.8258,151.3355,151.4769,15298.0
2022-05-23 15:25:00,160.63,160.79,160.54,160.68,9281.0,151.4675,151.6184,151.3826,151.5146,9281.0
2022-05-23 15:30:00,160.72,161.19,160.6,161.06,11738.0,151.5524,151.9956,151.4392,151.873,11738.0
2022-05-23 15:35:00,161.06,161.32,160.61,160.64,13382.0,151.873,152.1181,151.4486,151.4769,13382.0
2022-05-23 15:40:00,160.58,160.84,160.52,160.61,23711.0,151.4204,151.6655,151.3638,151.4486,23711.0
2022-05-23 15:45:00,160.67,160.67,160.14,160.22,24937.0,151.5052,151.5052,151.0055,151.0809,24937.0
2022-05-23 15:50:00,160.32,161.16,160.32,160.87,47490.0,151.1752,151.9673,151.1752,151.6938,47490.0
2022-05-23 15:55:00,160.83,161.61,160.71,161.58,117015.0,151.6561,152.3916,151.5429,152.3633,117015.0
2022-05-24 09:30:00,159.88,161.11,159.76,160.73,55307.0,150.7603,151.9201,150.6471,151.5618,55307.0
2022-05-24 09:35:00,160.66,161.18,160.19,160.36,21364.0,151.4958,151.9861,151.0526,151.2129,21364.0
2022-05-24 09:40:00,160.22,160.85,160.22,160.48,13241.0,151.0809,151.675,151.0809,151.3261,13241.0
2022-05-24 09:45:00,160.39,160.9,160.25,160.76,18152.0,151.2412,151.7221,151.1092,151.5901,18152.0
2022-05-24 09:50:00,160.75,161.18,160.63,160.71,11718.0,151.5807,151.9861,151.4675,151.5429,11718.0
2022-05-24 09:55:00,160.61,160.82,159.64,159.76,24895.0,151.4486,151.6467,150.534,150.6471,24895.0
2022-05-24 10:00:00,159.88,160.29,159.7,160.08,14538.0,150.7603,151.1469,150.5905,150.9489,14538.0
2022-05-24 10:05:00,160.03,160.38,159.7,160.0,12078.0,150.9017,151.2318,150.5905,150.8734,12078.0
2022-05-24 10:10:00,159.91,160.24,159.8,159.86,8343.0,150.7886,151.0997,150.6848,150.7414,8343.0
2022-05-24 10:15:00,159.88,159.98,159.52,159.8,9231.0,150.7603,150.8546,150.4208,150.6848,9231.0
2022-05-24 10:20:00,159.92,160.3,159.89,159.89,19543.0,150.798,151.1563,150.7697,150.7697,19543.0
2022-05-24 10:25:00,159.94,160.38,159.81,160.37,11991.0,150.8169,151.2318,150.6943,151.2223,11991.0
2022-05-24 10:30:00,160.28,160.56,160.01,160.01,11249.0,151.1375,151.4015,150.8829,150.8829,11249.0
2022-05-24 10:35:00,160.08,160.41,159.88,160.06,10244.0,150.9489,151.26,150.7603,150.93,10244.0
2022-05-24 10:40:00,159.82,160.36,159.81,160.32,6991.0,150.7037,151.2129,150.6943,151.1752,6991.0
2022-05-24 10:45:00,160.3,160.48,159.65,159.65,12134.0,151.1563,151.3261,150.5434,150.5434,12134.0
2022-05-24 10:50:00,159.65,159.67,159.31,159.5,5776.0,150.5434,150.5623,150.2228,150.402,5776.0
2022-05-24 10:55:00,159.39,159.56,159.33,159.45,7667.0,150.2982,150.4585,150.2417,150.3548,7667.0
2022-05-24 11:00:00,159.42,159.64,159.39,159.4,2826.0,150.3265,150.534,150.2982,150.3077,2826.0
2022-05-24 11:05:00,159.4,159.6,159.16,159.25,7227.0,150.3077,150.4963,150.0814,150.1662,7227.0
2022-05-24 11:10:00,159.33,159.35,158.98,159.04,6859.0,150.2417,150.2605,149.9116,149.9682,6859.0
2022-05-24 11:15:00,159.05,159.56,158.9,159.05,6450.0,149.9776,150.4585,149.8362,149.9776,6450.0
2022-05-24 11:20:00,159.0,159.51,158.88,159.36,10987.0,149.9305,150.4114,149.8173,150.2699,10987.0
2022-05-24 11:25:00,159.39,159.52,159.25,159.38,13286.0,150.2982,150.4208,150.1662,150.2888,13286.0
2022-05-24 11:30:00,159.41,159.48,158.98,159.25,9712.0,150.3171,150.3831,149.9116,150.1662,9712.0
2022-05-24 11:35:00,159.2,159.25,158.85,158.97,4385.0,150.1191,150.1662,149.789,149.9022,4385.0
2022-05-24 11:40:00,159.01,159.15,158.81,159.04,8809.0,149.9399,150.0719,149.7513,149.9682,8809.0
2022-05-24 11:45:00,159.07,159.98,159.06,159.94,19228.0,149.9965,150.8546,149.9871,150.8169,19228.0
2022-05-24 11:50:00,159.98,159.98,159.63,159.72,7033.0,150.8546,150.8546,150.5245,150.6094,7033.0
2022-05-24 11:55:00,159.75,160.21,159.75,160.01,31673.0,150.6377,151.0715,150.6377,150.8829,31673.0
2022-05-24 12:00:00,159.97,160.18,159.92,160.13,13262.0,150.8451,151.0432,150.798,150.996,13262.0
2022-05-24 12:05:00,160.17,160.44,160.09,160.42,4998.0,151.0337,151.2883,150.9583,151.2695,4998.0
2022-05-24 12:10:00,160.4,161.08,160.38,161.08,9690.0,151.2506,151.8918,151.2318,151.8918,9690.0
2022-05-24 12:15:00,161.22,161.89,161.2,161.38,24970.0,152.0238,152.6556,152.005,152.1747,24970.0
2022-05-24 12:20:00,161.38,161.38,160.89,161.01,10318.0,152.1747,152.1747,151.7127,151.8258,10318.0
2022-05-24 12:25:00,161.0,161.06,160.86,160.86,3545.0,151.8164,151.873,151.6844,151.6844,3545.0
2022-05-24 12:30:00,160.93,161.0,160.73,160.76,27671.0,151.7504,151.8164,151.5618,151.5901,27671.0
2022-05-24 12:35:00,160.86,160.91,160.4,160.4,16940.0,151.6844,151.7315,151.2506,151.2506,16940.0
2022-05-24 12:40:00,160.41,160.45,160.16,160.16,7459.0,151.26,151.2978,151.0243,151.0243,7459.0
2022-05-24 12:45:00,160.13,160.28,160.05,160.15,5440.0,150.996,151.1375,150.9206,151.0149,5440.0
2022-05-24 12:50:00,160.21,160.22,160.02,160.15,5410.0,151.0715,151.0809,150.8923,151.0149,5410.0
2022-05-24 12:55:00,160.25,160.8,160.22,160.49,7708.0,151.1092,151.6278,151.0809,151.3355,7708.0
2022-05-24 13:00:00,160.45,160.55,160.08,160.09,9644.0,151.2978,151.3921,150.9489,150.9583,9644.0
2022-05-24 13:05:00,160.01,160.33,159.96,160.33,9384.0,150.8829,151.1846,150.8357,151.1846,9384.0
2022-05-24 13:10:00,160.31,160.55,160.23,160.48,5459.0,151.1658,151.3921,151.0903,151.3261,5459.0
2022-05-24 13:15:00,160.45,160.65,160.25,160.54,4511.0,151.2978,151.4864,151.1092,151.3826,4511.0
2022-05-24 13:20:00,160.5,160.51,160.16,160.48,43204.0,151.3449,151.3543,151.0243,151.3261,43204.0
2022-05-24 13:25:00,160.45,160.66,160.35,160.62,4913.0,151.2978,151.4958,151.2035,151.4581,4913.0
2022-05-24 13:30:00,160.48,160.53,160.31,160.39,8689.0,151.3261,151.3732,151.1658,151.2412,8689.0
2022-05-24 13:35:00,160.4,160.89,160.36,160.87,5741.0,151.2506,151.7127,151.2129,151.6938,5741.0
2022-05-24 13:40:00,160.95,161.52,160.95,161.45,15859.0,151.7692,152.3067,151.7692,152.2407,15859.0
2022-05-24 13:45:00,161.42,161.77,161.41,161.64,13649.0,152.2124,152.5425,152.203,152.4199,13649.0
2022-05-24 13:50:00,161.62,161.81,161.54,161.63,5785.0,152.401,152.5802,152.3256,152.4105,5785.0
2022-05-24 13:55:00,161.66,161.76,161.44,161.53,6345.0,152.4387,152.533,152.2313,152.3162,6345.0
2022-05-24 14:00:00,161.56,161.56,161.29,161.38,15942.0,152.3445,152.3445,152.0899,152.1747,15942.0
2022-05-24 14:05:00,161.4,162.03,161.37,161.97,10036.0,152.1936,152.7876,152.1653,152.7311,10036.0
2022-05-24 14:10:00,161.91,162.63,161.87,161.97,13669.0,152.6745,153.3534,152.6368,152.7311,13669.0
2022-05-24 14:15:00,162.0,162.0,161.36,161.45,10272.0,152.7594,152.7594,152.1559,152.2407,10272.0
2022-05-24 14:20:00,161.45,161.83,161.36,161.75,11142.0,152.2407,152.5991,152.1559,152.5236,11142.0
2022-05-24 14:25:00,161.78,161.95,161.58,161.58,5242.0,152.5519,152.7122,152.3633,152.3633,5242.0
2022-05-24 14:30:00,161.61,161.64,161.47,161.64,7803.0,152.3916,152.4199,152.2596,152.4199,7803.0
2022-05-24 14:35:00,161.69,161.85,161.5,161.77,8564.0,152.467,152.6179,152.2879,152.5425,8564.0
2022-05-24 14:40:00,161.8,161.84,160.99,160.99,14440.0,152.5708,152.6085,151.807,151.807,14440.0
2022-05-24 14:45:00,160.99,161.15,160.73,160.84,25005.0,151.807,151.9578,151.5618,151.6655,25005.0
2022-05-24 14:50:00,160.84,160.92,160.67,160.78,23167.0,151.6655,151.741,151.5052,151.6089,23167.0
2022-05-24 14:55:00,160.77,161.28,160.69,161.26,14875.0,151.5995,152.0804,151.5241,152.0616,14875.0
2022-05-24 15:00:00,161.21,161.66,161.05,161.53,17329.0,152.0144,152.4387,151.8635,152.3162,17329.0
2022-05-24 15:05:00,161.61,161.83,161.43,161.5,19194.0,152.3916,152.5991,152.2219,152.2879,19194.0
2022-05-24 15:10:00,161.49,161.71,161.35,161.47,17154.0,152.2784,152.4859,152.1464,152.2596,17154.0
2022-05-24 15:15:00,161.52,161.6,161.37,161.4,16353.0,152.3067,152.3822,152.1653,152.1936,16353.0
2022-05-24 15:20:00,161.45,161.74,161.14,161.6,26084.0,152.2407,152.5142,151.9484,152.3822,26084.0
2022-05-24 15:25:00,161.54,161.83,161.5,161.67,17935.0,152.3256,152.5991,152.2879,152.4482,17935.0
2022-05-24 15:30:00,161.72,162.06,161.72,161.93,54497.0,152.4953,152.8159,152.4953,152.6933,54497.0
2022-05-24 15:35:00,161.93,163.25,161.93,162.95,44439.0,152.6933,153.9381,152.6933,153.6552,44439.0
2022-05-24 15:40:00,162.96,163.04,162.47,162.49,62060.0,153.6646,153.74,153.2025,153.2214,62060.0
2022-05-24 15:45:00,162.45,162.69,162.15,162.32,55922.0,153.1837,153.41,152.9008,153.0611,55922.0
2022-05-24 15:50:00,162.49,162.54,161.57,161.7,129146.0,153.2214,153.2686,152.3539,152.4765,129146.0
2022-05-24 15:55:00,161.65,161.87,161.47,161.85,170227.0,152.4293,152.6368,152.2596,152.6179,170227.0
2022-05-25 09:30:00,160.47,161.71,160.32,161.45,48940.0,151.3166,152.4859,151.1752,152.2407,48940.0
2022-05-25 09:35:00,161.41,162.74,161.31,162.17,17461.0,152.203,153.4571,152.1087,152.9197,17461.0
2022-05-25 09:40:00,162.15,162.15,161.36,162.05,13148.0,152.9008,152.9008,152.1559,152.8065,13148.0
2022-05-25 09:45:00,162.19,162.72,161.27,161.27,7872.0,152.9385,153.4383,152.071,152.071,7872.0
2022-05-25 09:50:00,161.29,162.02,161.29,161.93,10051.0,152.0899,152.7782,152.0899,152.6933,10051.0
2022-05-25 09:55:00,161.99,162.16,161.58,162.02,17600.0,152.7499,152.9102,152.3633,152.7782,17600.0
2022-05-25 10:00:00,162.1,162.22,161.71,161.72,8651.0,152.8537,152.9668,152.4859,152.4953,8651.0
2022-05-25 10:05:00,161.6,161.76,161.49,161.49,8817.0,152.3822,152.533,152.2784,152.2784,8817.0
2022-05-25 10:10:00,161.56,161.77,161.29,161.77,5195.0,152.3445,152.5425,152.0899,152.5425,5195.0
2022-05-25 10:15:00,161.68,162.01,161.46,161.86,8785.0,152.4576,152.7688,152.2502,152.6273,8785.0
2022-05-25 10:20:00,161.73,162.17,161.57,161.93,7106.0,152.5048,152.9197,152.3539,152.6933,7106.0
2022-05-25 10:25:00,161.88,161.95,161.74,161.92,7878.0,152.6462,152.7122,152.5142,152.6839,7878.0
2022-05-25 10:30:00,161.92,162.26,161.58,162.21,27154.0,152.6839,153.0045,152.3633,152.9574,27154.0
2022-05-25 10:35:00,162.25,162.4,162.1,162.14,7465.0,152.9951,153.1365,152.8537,152.8914,7465.0
2022-05-25 10:40:00,162.11,162.17,161.1,161.36,6512.0,152.8631,152.9197,151.9107,152.1559,6512.0
2022-05-25 10:45:00,161.41,161.58,160.84,161.12,11282.0,152.203,152.3633,151.6655,151.9296,11282.0
2022-05-25 10:50:00,161.15,161.26,160.6,160.64,5404.0,151.9578,152.0616,151.4392,151.4769,5404.0
2022-05-25 10:55:00,160.73,160.92,160.6,160.88,7764.0,151.5618,151.741,151.4392,151.7032,7764.0
2022-05-25 11:00:00,160.87,160.87,160.26,160.26,4399.0,151.6938,151.6938,151.1186,151.1186,4399.0
2022-05-25 11:05:00,160.46,160.79,160.45,160.7,7545.0,151.3072,151.6184,151.2978,151.5335,7545.0
2022-05-25 11:10:00,160.69,160.81,160.59,160.7,4076.0,151.5241,151.6372,151.4298,151.5335,4076.0
2022-05-25 11:15:00,160.65,160.66,160.39,160.48,4271.0,151.4864,151.4958,151.2412,151.3261,4271.0
2022-05-25 11:20:00,160.43,160.65,160.33,160.55,6646.0,151.2789,151.4864,151.1846,151.3921,6646.0
2022-05-25 11:25:00,160.6,160.61,160.27,160.49,8021.0,151.4392,151.4486,151.128,151.3355,8021.0
2022-05-25 11:30:00,160.49,160.54,160.19,160.3,5856.0,151.3355,151.3826,151.0526,151.1563,5856.0
2022-05-25 11:35:00,160.28,160.28,159.8,160.12,8861.0,151.1375,151.1375,150.6848,150.9866,8861.0
2022-05-25 11:40:00,160.17,160.59,160.07,160.45,7127.0,151.0337,151.4298,150.9394,151.2978,7127.0
2022-05-25 11:45:00,160.41,160.84,160.34,160.84,21729.0,151.26,151.6655,151.194,151.6655,21729.0
2022-05-25 11:50:00,160.81,161.02,160.77,160.87,7633.0,151.6372,151.8353,151.5995,151.6938,7633.0
2022-05-25 11:55:00,160.95,161.28,160.88,161.09,5365.0,151.7692,152.0804,151.7032,151.9013,5365.0
2022-05-25 12:00:00,161.05,161.34,161.01,161.21,2821.0,151.8635,152.137,151.8258,152.0144,2821.0
2022-05-25 12:05:00,161.3,161.3,160.82,160.83,4127.0,152.0993,152.0993,151.6467,151.6561,4127.0
2022-05-25 12:10:00,160.82,161.2,160.82,161.04,6642.0,151.6467,152.005,151.6467,151.8541,6642.0
2022-05-25 12:15:00,160.96,161.06,160.58,160.58,4481.0,151.7787,151.873,151.4204,151.4204,4481.0
2022-05-25 12:20:00,160.59,160.59,160.27,160.49,4956.0,151.4298,151.4298,151.128,151.3355,4956.0
2022-05-25 12:25:00,160.41,160.43,160.19,160.33,6755.0,151.26,151.2789,151.0526,151.1846,6755.0
2022-05-25 12:30:00,160.44,160.54,160.27,160.3,5335.0,151.2883,151.3826,151.128,151.1563,5335.0
2022-05-25 12:35:00,160.29,160.29,160.08,160.08,5789.0,151.1469,151.1469,150.9489,150.9489,5789.0
2022-05-25 12:40:00,160.08,160.12,159.96,159.99,5013.0,150.9489,150.9866,150.8357,150.864,5013.0
2022-05-25 12:45:00,160.05,160.15,159.89,160.06,19159.0,150.9206,151.0149,150.7697,150.93,19159.0
2022-05-25 12:50:00,160.02,160.22,159.96,160.01,9797.0,150.8923,151.0809,150.8357,150.8829,9797.0
2022-05-25 12:55:00,159.96,160.06,159.76,159.92,16738.0,150.8357,150.93,150.6471,150.798,16738.0
2022-05-25 13:00:00,159.9,159.94,159.71,159.73,3001.0,150.7791,150.8169,150.6,150.6188,3001.0
2022-05-25 13:05:00,159.74,159.79,159.69,159.74,6735.0,150.6283,150.6754,150.5811,150.6283,6735.0
2022-05-25 13:10:00,159.77,159.77,159.34,159.6,4735.0,150.6566,150.6566,150.2511,150.4963,4735.0
2022-05-25 13:15:00,159.65,159.97,159.65,159.78,6477.0,150.5434,150.8451,150.5434,150.666,6477.0
2022-05-25 13:20:00,159.75,159.88,159.69,159.72,5042.0,150.6377,150.7603,150.5811,150.6094,5042.0
2022-05-25 13:25:00,159.69,160.0,159.61,159.89,15838.0,150.5811,150.8734,150.5057,150.7697,15838.0
2022-05-25 13:30:00,159.86,160.0,159.83,160.0,7332.0,150.7414,150.8734,150.7131,150.8734,7332.0
2022-05-25 13:35:00,159.94,160.39,159.94,160.35,6587.0,150.8169,151.2412,150.8169,151.2035,6587.0
2022-05-25 13:40:00,160.36,160.36,160.16,160.29,1963.0,151.2129,151.2129,151.0243,151.1469,1963.0
2022-05-25 13:45:00,160.27,160.45,160.15,160.45,6687.0,151.128,151.2978,151.0149,151.2978,6687.0
2022-05-25 13:50:00,160.45,160.46,160.0,160.11,6890.0,151.2978,151.3072,150.8734,150.9772,6890.0
2022-05-25 13:55:00,160.11,160.42,160.09,160.36,5070.0,150.9772,151.2695,150.9583,151.2129,5070.0
2022-05-25 14:00:00,160.16,161.39,160.08,161.16,20377.0,151.0243,152.1841,150.9489,151.9673,20377.0
2022-05-25 14:05:00,161.14,161.23,159.74,160.46,9408.0,151.9484,152.0333,150.6283,151.3072,9408.0
2022-05-25 14:10:00,160.47,161.13,160.47,161.09,8227.0,151.3166,151.939,151.3166,151.9013,8227.0
2022-05-25 14:15:00,161.07,161.43,160.84,161.2,6186.0,151.8824,152.2219,151.6655,152.005,6186.0
2022-05-25 14:20:00,161.11,161.6,161.04,161.28,8021.0,151.9201,152.3822,151.8541,152.0804,8021.0
2022-05-25 14:25:00,161.34,162.09,161.33,161.95,17609.0,152.137,152.8442,152.1276,152.7122,17609.0
2022-05-25 14:30:00,162.15,162.41,161.88,162.41,16245.0,152.9008,153.146,152.6462,153.146,16245.0
2022-05-25 14:35:00,162.38,162.71,162.06,162.07,27789.0,153.1177,153.4289,152.8159,152.8254,27789.0
2022-05-25 14:40:00,162.07,162.47,161.97,161.97,21616.0,152.8254,153.2025,152.7311,152.7311,21616.0
2022-05-25 14:45:00,161.97,162.22,161.81,161.81,9179.0,152.7311,152.9668,152.5802,152.5802,9179.0
2022-05-25 14:50:00,161.86,162.54,161.86,162.53,21014.0,152.6273,153.2686,152.6273,153.2591,21014.0
2022-05-25 14:55:00,162.45,162.67,162.38,162.38,10126.0,153.1837,153.3911,153.1177,153.1177,10126.0
2022-05-25 15:00:00,162.47,163.0,162.38,162.94,30120.0,153.2025,153.7023,153.1177,153.6457,30120.0
2022-05-25 15:05:00,162.93,162.94,162.58,162.81,24685.0,153.6363,153.6457,153.3063,153.5232,24685.0
2022-05-25 15:10:00,162.78,163.24,162.76,163.17,14313.0,153.4949,153.9286,153.476,153.8626,14313.0
2022-05-25 15:15:00,163.2,163.2,162.83,162.92,19948.0,153.8909,153.8909,153.542,153.6269,19948.0
2022-05-25 15:20:00,162.94,162.94,162.59,162.71,15709.0,153.6457,153.6457,153.3157,153.4289,15709.0
2022-05-25 15:25:00,162.75,162.99,162.74,162.81,35717.0,153.4666,153.6929,153.4571,153.5232,35717.0
2022-05-25 15:30:00,162.87,163.03,162.69,162.73,27802.0,153.5797,153.7306,153.41,153.4477,27802.0
2022-05-25 15:35:00,162.7,162.7,162.2,162.37,25566.0,153.4194,153.4194,152.9479,153.1082,25566.0
2022-05-25 15:40:00,162.31,162.42,162.12,162.26,13404.0,153.0517,153.1554,152.8725,153.0045,13404.0
2022-05-25 15:45:00,162.25,162.25,161.9,162.1,25921.0,152.9951,152.9951,152.6651,152.8537,25921.0
2022-05-25 15:50:00,162.06,162.21,161.7,162.06,39038.0,152.8159,152.9574,152.4765,152.8159,39038.0
2022-05-25 15:55:00,162.01,162.41,161.92,162.35,125119.0,152.7688,153.146,152.6839,153.0894,125119.0
2022-05-26 09:30:00,162.27,163.41,161.4,163.41,35625.0,153.014,154.0889,152.1936,154.0889,35625.0
2022-05-26 09:35:00,163.34,163.68,163.08,163.19,15329.0,154.0229,154.3435,153.7777,153.8815,15329.0
2022-05-26 09:40:00,162.98,163.9,162.89,163.36,28375.0,153.6835,154.551,153.5986,154.0418,28375.0
2022-05-26 09:45:00,163.45,164.13,163.38,164.05,12836.0,154.1266,154.7679,154.0606,154.6924,12836.0
2022-05-26 09:50:00,164.06,164.6,163.84,164.47,161023.0,154.7018,155.211,154.4944,155.0885,161023.0
2022-05-26 09:55:00,164.46,164.75,164.29,164.68,45198.0,155.079,155.3525,154.9187,155.2865,45198.0
2022-05-26 10:00:00,164.69,165.25,164.53,164.95,78478.0,155.2959,155.824,155.145,155.5411,78478.0
2022-05-26 10:05:00,164.98,165.57,164.98,165.2,11335.0,155.5694,156.1257,155.5694,155.7768,11335.0
2022-05-26 10:10:00,165.19,165.6,165.08,165.55,15438.0,155.7674,156.154,155.6637,156.1069,15438.0
2022-05-26 10:15:00,165.48,165.57,164.65,164.66,26556.0,156.0409,156.1257,155.2582,155.2676,26556.0
2022-05-26 10:20:00,164.73,165.22,164.73,165.0,13562.0,155.3336,155.7957,155.3336,155.5882,13562.0
2022-05-26 10:25:00,164.92,165.0,164.7,164.8,19074.0,155.5128,155.5882,155.3053,155.3996,19074.0
2022-05-26 10:30:00,164.83,164.93,163.96,164.24,13122.0,155.4279,155.5222,154.6076,154.8716,13122.0
2022-05-26 10:35:00,164.2,164.36,164.09,164.17,9816.0,154.8339,154.9847,154.7301,154.8056,9816.0
2022-05-26 10:40:00,164.13,164.23,163.98,164.07,6891.0,154.7679,154.8622,154.6264,154.7113,6891.0
2022-05-26 10:45:00,164.08,164.33,163.67,164.31,5520.0,154.7207,154.9564,154.3341,154.9376,5520.0
2022-05-26 10:50:00,164.39,164.47,164.22,164.22,8416.0,155.013,155.0885,154.8527,154.8527,8416.0
2022-05-26 10:55:00,164.26,164.61,164.25,164.53,6746.0,154.8904,155.2205,154.881,155.145,6746.0
2022-05-26 11:00:00,164.5,164.93,164.43,164.86,8171.0,155.1168,155.5222,155.0507,155.4562,8171.0
2022-05-26 11:05:00,164.82,164.82,164.59,164.75,6849.0,155.4185,155.4185,155.2016,155.3525,6849.0
2022-05-26 11:10:00,164.76,164.9,164.63,164.77,24850.0,155.3619,155.4939,155.2393,155.3714,24850.0
2022-05-26 11:15:00,164.82,164.86,164.59,164.66,12712.0,155.4185,155.4562,155.2016,155.2676,12712.0
2022-05-26 11:20:00,164.7,164.84,164.6,164.68,14712.0,155.3053,155.4374,155.211,155.2865,14712.0
2022-05-26 11:25:00,164.73,164.78,164.44,164.52,11319.0,155.3336,155.3808,155.0602,155.1356,11319.0
2022-05-26 11:30:00,164.44,164.44,163.87,163.87,21314.0,155.0602,155.0602,154.5227,154.5227,21314.0
2022-05-26 11:35:00,163.81,164.11,163.8,164.02,13494.0,154.4661,154.749,154.4567,154.6641,13494.0
2022-05-26 11:40:00,164.04,164.31,164.03,164.19,18403.0,154.683,154.9376,154.6736,154.8244,18403.0
2022-05-26 11:45:00,164.22,164.27,163.89,163.95,11752.0,154.8527,154.8999,154.5415,154.5981,11752.0
2022-05-26 11:50:00,163.94,164.23,163.76,164.12,26642.0,154.5887,154.8622,154.419,154.7584,26642.0
2022-05-26 11:55:00,164.17,164.5,164.17,164.32,7514.0,154.8056,155.1168,154.8056,154.947,7514.0
2022-05-26 12:00:00,164.26,164.39,164.08,164.39,10303.0,154.8904,155.013,154.7207,155.013,10303.0
2022-05-26 12:05:00,164.4,164.4,164.19,164.19,6384.0,155.0225,155.0225,154.8244,154.8244,6384.0
2022-05-26 12:10:00,164.22,164.54,164.19,164.51,18468.0,154.8527,155.1545,154.8244,155.1262,18468.0
2022-05-26 12:15:00,164.49,164.6,164.41,164.43,15921.0,155.1073,155.211,155.0319,155.0507,15921.0
2022-05-26 12:20:00,164.41,164.88,164.4,164.87,16167.0,155.0319,155.4751,155.0225,155.4656,16167.0
2022-05-26 12:25:00,164.84,164.89,164.68,164.75,14719.0,155.4374,155.4845,155.2865,155.3525,14719.0
2022-05-26 12:30:00,164.74,164.75,164.5,164.5,62981.0,155.3431,155.3525,155.1168,155.1168,62981.0
2022-05-26 12:35:00,164.52,164.64,164.39,164.55,28298.0,155.1356,155.2488,155.013,155.1639,28298.0
2022-05-26 12:40:00,164.56,164.6,164.4,164.44,17019.0,155.1733,155.211,155.0225,155.0602,17019.0
2022-05-26 12:45:00,164.38,164.58,164.35,164.47,18012.0,155.0036,155.1922,154.9753,155.0885,18012.0
2022-05-26 12:50:00,164.51,164.62,164.46,164.57,9928.0,155.1262,155.2299,155.079,155.1828,9928.0
2022-05-26 12:55:00,164.55,164.95,164.55,164.82,33303.0,155.1639,155.5411,155.1639,155.4185,33303.0
2022-05-26 13:00:00,164.84,165.15,164.8,164.94,12877.0,155.4374,155.7297,155.3996,155.5317,12877.0
2022-05-26 13:05:00,164.89,165.0,164.76,164.86,46244.0,155.4845,155.5882,155.3619,155.4562,46244.0
2022-05-26 13:10:00,164.87,164.89,164.44,164.5,21822.0,155.4656,155.4845,155.0602,155.1168,21822.0
2022-05-26 13:15:00,164.52,164.62,164.39,164.46,9665.0,155.1356,155.2299,155.013,155.079,9665.0
2022-05-26 13:20:00,164.46,164.56,164.1,164.15,10796.0,155.079,155.1733,154.7396,154.7867,10796.0
2022-05-26 13:25:00,164.17,164.39,164.04,164.15,15296.0,154.8056,155.013,154.683,154.7867,15296.0
2022-05-26 13:30:00,164.17,164.46,164.15,164.42,14222.0,154.8056,155.079,154.7867,155.0413,14222.0
2022-05-26 13:35:00,164.44,164.5,164.34,164.41,20583.0,155.0602,155.1168,154.9659,155.0319,20583.0
2022-05-26 13:40:00,164.4,164.64,164.39,164.6,19401.0,155.0225,155.2488,155.013,155.211,19401.0
2022-05-26 13:45:00,164.62,164.75,164.6,164.65,26914.0,155.2299,155.3525,155.211,155.2582,26914.0
2022-05-26 13:50:00,164.61,164.76,164.54,164.69,19423.0,155.2205,155.3619,155.1545,155.2959,19423.0
2022-05-26 13:55:00,164.69,164.85,164.54,164.72,25293.0,155.2959,155.4468,155.1545,155.3242,25293.0
2022-05-26 14:00:00,164.66,164.78,164.39,164.44,21197.0,155.2676,155.3808,155.013,155.0602,21197.0
2022-05-26 14:05:00,164.48,164.52,164.27,164.51,20730.0,155.0979,155.1356,154.8999,155.1262,20730.0
2022-05-26 14:10:00,164.5,164.8,164.5,164.77,15553.0,155.1168,155.3996,155.1168,155.3714,15553.0
2022-05-26 14:15:00,164.85,165.25,164.8,165.18,15806.0,155.4468,155.824,155.3996,155.758,15806.0
2022-05-26 14:20:00,165.13,165.44,165.12,165.42,7960.0,155.7108,156.0031,155.7014,155.9843,7960.0
2022-05-26 14:25:00,165.38,165.53,165.33,165.43,8912.0,155.9466,156.088,155.8994,155.9937,8912.0
2022-05-26 14:30:00,165.44,165.58,165.43,165.55,14010.0,156.0031,156.1351,155.9937,156.1069,14010.0
2022-05-26 14:35:00,165.57,165.61,165.37,165.48,14723.0,156.1257,156.1634,155.9371,156.0409,14723.0
2022-05-26 14:40:00,165.43,165.89,165.39,165.85,9082.0,155.9937,156.4275,155.956,156.3897,9082.0
2022-05-26 14:45:00,165.86,165.89,165.71,165.73,10247.0,156.3992,156.4275,156.2577,156.2766,10247.0
2022-05-26 14:50:00,165.7,165.78,165.51,165.51,7608.0,156.2483,156.3237,156.0691,156.0691,7608.0
2022-05-26 14:55:00,165.5,165.52,165.23,165.32,6732.0,156.0597,156.0786,155.8051,155.89,6732.0
2022-05-26 15:00:00,165.28,165.29,164.65,164.86,5484.0,155.8523,155.8617,155.2582,155.4562,5484.0
2022-05-26 15:05:00,164.88,165.07,164.85,164.93,31838.0,155.4751,155.6542,155.4468,155.5222,31838.0
2022-05-26 15:10:00,164.96,164.96,164.63,164.73,26976.0,155.5505,155.5505,155.2393,155.3336,26976.0
2022-05-26 15:15:00,164.75,164.78,164.17,164.29,19825.0,155.3525,155.3808,154.8056,154.9187,19825.0
2022-05-26 15:20:00,164.34,164.45,164.14,164.45,10257.0,154.9659,155.0696,154.7773,155.0696,10257.0
2022-05-26 15:25:00,164.4,164.45,164.19,164.33,16786.0,155.0225,155.0696,154.8244,154.9564,16786.0
2022-05-26 15:30:00,164.29,164.41,164.2,164.39,24740.0,154.9187,155.0319,154.8339,155.013,24740.0
2022-05-26 15:35:00,164.37,164.68,164.24,164.54,48213.0,154.9942,155.2865,154.8716,155.1545,48213.0
2022-05-26 15:40:00,164.54,164.74,164.53,164.64,41283.0,155.1545,155.3431,155.145,155.2488,41283.0
2022-05-26 15:45:00,164.63,164.96,164.53,164.91,46640.0,155.2393,155.5505,155.145,155.5034,46640.0
2022-05-26 15:50:00,164.96,165.01,164.48,164.56,132293.0,155.5505,155.5977,155.0979,155.1733,132293.0
2022-05-26 15:55:00,164.5,164.51,163.9,163.94,154096.0,155.1168,155.1262,154.551,154.5887,154096.0
2022-05-27 09:30:00,165.49,165.84,164.17,165.14,98449.0,156.7581,157.0897,155.5078,156.4266,98449.0
2022-05-27 09:35:00,164.98,166.14,164.87,165.07,184982.0,156.275,157.3738,156.1708,156.3603,184982.0
2022-05-27 09:40:00,165.13,165.65,164.64,164.76,21628.0,156.4171,156.9097,155.953,156.0666,21628.0
2022-05-27 09:45:00,164.73,164.93,164.41,164.72,23003.0,156.0382,156.2277,155.7351,156.0287,23003.0
2022-05-27 09:50:00,164.65,164.96,164.5,164.8,24036.0,155.9624,156.2561,155.8204,156.1045,24036.0
2022-05-27 09:55:00,164.84,165.13,164.63,164.66,22117.0,156.1424,156.4171,155.9435,155.9719,22117.0
2022-05-27 10:00:00,164.69,165.03,164.58,164.7,30152.0,156.0003,156.3224,155.8961,156.0098,30152.0
2022-05-27 10:05:00,164.68,165.42,164.67,165.34,18998.0,155.9909,156.6918,155.9814,156.616,18998.0
2022-05-27 10:10:00,165.33,165.45,164.75,164.8,36260.0,156.6066,156.7202,156.0572,156.1045,36260.0
2022-05-27 10:15:00,164.78,165.16,164.77,164.94,19850.0,156.0856,156.4455,156.0761,156.2371,19850.0
2022-05-27 10:20:00,164.94,165.49,164.94,165.11,30688.0,156.2371,156.7581,156.2371,156.3982,30688.0
2022-05-27 10:25:00,165.16,165.37,164.85,165.2,72580.0,156.4455,156.6445,156.1519,156.4834,72580.0
2022-05-27 10:30:00,165.22,165.71,165.09,165.59,29458.0,156.5024,156.9665,156.3792,156.8528,29458.0
2022-05-27 10:35:00,165.65,165.78,165.17,165.18,46433.0,156.9097,157.0328,156.455,156.4645,46433.0
2022-05-27 10:40:00,165.19,165.22,164.98,165.12,45640.0,156.4739,156.5024,156.275,156.4076,45640.0
2022-05-27 10:45:00,165.12,165.63,164.95,165.49,63013.0,156.4076,156.8907,156.2466,156.7581,63013.0
2022-05-27 10:50:00,165.47,165.48,165.04,165.38,52753.0,156.7392,156.7486,156.3319,156.6539,52753.0
2022-05-27 10:55:00,165.36,165.36,164.92,164.95,26679.0,156.635,156.635,156.2182,156.2466,26679.0
2022-05-27 11:00:00,165.0,165.41,165.0,165.02,37853.0,156.294,156.6823,156.294,156.3129,37853.0
2022-05-27 11:05:00,165.02,165.24,164.96,165.14,31119.0,156.3129,156.5213,156.2561,156.4266,31119.0
2022-05-27 11:10:00,165.15,165.41,165.06,165.25,26739.0,156.4361,156.6823,156.3508,156.5308,26739.0
2022-05-27 11:15:00,165.25,165.52,165.23,165.44,30782.0,156.5308,156.7865,156.5118,156.7108,30782.0
2022-05-27 11:20:00,165.44,166.17,165.44,165.98,43861.0,156.7108,157.4022,156.7108,157.2223,43861.0
2022-05-27 11:25:00,166.0,166.0,165.64,165.69,15518.0,157.2412,157.2412,156.9002,156.9476,15518.0
2022-05-27 11:30:00,165.69,165.87,165.63,165.87,40494.0,156.9476,157.1181,156.8907,157.1181,40494.0
2022-05-27 11:35:00,165.87,166.18,165.84,166.14,31131.0,157.1181,157.4117,157.0897,157.3738,31131.0
2022-05-27 11:40:00,166.1,166.3,165.98,166.11,22994.0,157.3359,157.5254,157.2223,157.3454,22994.0
2022-05-27 11:45:00,166.11,166.16,165.93,166.0,26443.0,157.3454,157.3928,157.1749,157.2412,26443.0
2022-05-27 11:50:00,165.99,166.1,165.9,165.98,14766.0,157.2317,157.3359,157.1465,157.2223,14766.0
2022-05-27 11:55:00,165.99,166.25,165.99,166.19,10057.0,157.2317,157.478,157.2317,157.4212,10057.0
2022-05-27 12:00:00,166.19,166.54,166.09,166.42,26169.0,157.4212,157.7527,157.3265,157.639,26169.0
2022-05-27 12:05:00,166.41,166.41,166.18,166.2,24995.0,157.6296,157.6296,157.4117,157.4307,24995.0
2022-05-27 12:10:00,166.2,166.39,166.2,166.36,11365.0,157.4307,157.6106,157.4307,157.5822,11365.0
2022-05-27 12:15:00,166.33,166.36,166.01,166.26,20433.0,157.5538,157.5822,157.2507,157.4875,20433.0
2022-05-27 12:20:00,166.32,166.32,166.04,166.05,11847.0,157.5443,157.5443,157.2791,157.2886,11847.0
2022-05-27 12:25:00,166.04,166.15,166.02,166.11,7033.0,157.2791,157.3833,157.2602,157.3454,7033.0
2022-05-27 12:30:00,166.1,166.27,166.07,166.13,11690.0,157.3359,157.497,157.3075,157.3643,11690.0
2022-05-27 12:35:00,166.11,166.53,166.09,166.5,13387.0,157.3454,157.7432,157.3265,157.7148,13387.0
2022-05-27 12:40:00,166.49,166.63,166.41,166.42,16662.0,157.7054,157.838,157.6296,157.639,16662.0
2022-05-27 12:45:00,166.42,166.45,166.05,166.07,14477.0,157.639,157.6675,157.2886,157.3075,14477.0
2022-05-27 12:50:00,166.11,166.14,166.01,166.12,13718.0,157.3454,157.3738,157.2507,157.3549,13718.0
2022-05-27 12:55:00,166.14,166.21,166.02,166.02,10443.0,157.3738,157.4401,157.2602,157.2602,10443.0
2022-05-27 13:00:00,166.01,166.08,165.95,166.05,24417.0,157.2507,157.317,157.1938,157.2886,24417.0
2022-05-27 13:05:00,166.06,166.07,165.86,165.98,11434.0,157.298,157.3075,157.1086,157.2223,11434.0
2022-05-27 13:10:00,165.97,166.0,165.82,165.84,17657.0,157.2128,157.2412,157.0707,157.0897,17657.0
2022-05-27 13:15:00,165.84,166.04,165.82,166.04,9125.0,157.0897,157.2791,157.0707,157.2791,9125.0
2022-05-27 13:20:00,166.06,166.06,165.8,165.92,9132.0,157.298,157.298,157.0518,157.1654,9132.0
2022-05-27 13:25:00,166.0,166.02,165.86,166.02,8565.0,157.2412,157.2602,157.1086,157.2602,8565.0
2022-05-27 13:30:00,166.06,166.15,165.87,165.87,10091.0,157.298,157.3833,157.1181,157.1181,10091.0
2022-05-27 13:35:00,165.85,166.04,165.74,165.96,25798.0,157.0991,157.2791,156.9949,157.2033,25798.0
2022-05-27 13:40:00,165.96,166.05,165.82,165.85,8275.0,157.2033,157.2886,157.0707,157.0991,8275.0
2022-05-27 13:45:00,165.84,166.02,165.74,165.97,7960.0,157.0897,157.2602,156.9949,157.2128,7960.0
2022-05-27 13:50:00,165.95,166.2,165.91,166.15,10720.0,157.1938,157.4307,157.156,157.3833,10720.0
2022-05-27 13:55:00,166.17,166.17,166.0,166.16,11254.0,157.4022,157.4022,157.2412,157.3928,11254.0
2022-05-27 14:00:00,166.13,166.26,166.04,166.18,16866.0,157.3643,157.4875,157.2791,157.4117,16866.0
2022-05-27 14:05:00,166.19,166.19,166.0,166.13,12160.0,157.4212,157.4212,157.2412,157.3643,12160.0
2022-05-27 14:10:00,166.13,166.23,166.06,166.11,14090.0,157.3643,157.4591,157.298,157.3454,14090.0
2022-05-27 14:15:00,166.1,166.29,166.1,166.28,14041.0,157.3359,157.5159,157.3359,157.5064,14041.0
2022-05-27 14:20:00,166.31,166.83,166.3,166.71,121165.0,157.5349,158.0274,157.5254,157.9137,121165.0
2022-05-27 14:25:00,166.71,166.81,166.67,166.8,13998.0,157.9137,158.0085,157.8759,157.999,13998.0
2022-05-27 14:30:00,166.82,166.87,166.73,166.83,19002.0,158.0179,158.0653,157.9327,158.0274,19002.0
2022-05-27 14:35:00,166.83,166.87,166.59,166.72,13567.0,158.0274,158.0653,157.8001,157.9232,13567.0
2022-05-27 14:40:00,166.74,166.94,166.65,166.94,13234.0,157.9422,158.1316,157.8569,158.1316,13234.0
2022-05-27 14:45:00,166.95,167.11,166.94,166.99,25953.0,158.1411,158.2926,158.1316,158.179,25953.0
2022-05-27 14:50:00,167.0,167.14,166.96,167.04,11380.0,158.1884,158.3211,158.1506,158.2263,11380.0
2022-05-27 14:55:00,167.06,167.12,166.96,166.99,16997.0,158.2453,158.3021,158.1506,158.179,16997.0
2022-05-27 15:00:00,166.98,167.26,166.98,167.26,14660.0,158.1695,158.4347,158.1695,158.4347,14660.0
2022-05-27 15:05:00,167.26,167.68,167.19,167.65,46496.0,158.4347,158.8326,158.3684,158.8041,46496.0
2022-05-27 15:10:00,167.69,167.87,167.5,167.83,144135.0,158.842,159.0125,158.6621,158.9747,144135.0
2022-05-27 15:15:00,167.83,167.84,167.64,167.82,20093.0,158.9747,158.9841,158.7947,158.9652,20093.0
2022-05-27 15:20:00,167.86,167.97,167.79,167.94,18993.0,159.0031,159.1073,158.9368,159.0788,18993.0
2022-05-27 15:25:00,167.96,168.16,167.94,168.0,24361.0,159.0978,159.2872,159.0788,159.1357,24361.0
2022-05-27 15:30:00,167.99,168.07,167.48,167.48,42538.0,159.1262,159.202,158.6431,158.6431,42538.0
2022-05-27 15:35:00,167.46,167.46,167.16,167.2,25090.0,158.6242,158.6242,158.34,158.3779,25090.0
2022-05-27 15:40:00,167.18,167.26,167.07,167.21,36713.0,158.3589,158.4347,158.2548,158.3874,36713.0
2022-05-27 15:45:00,167.23,167.28,166.52,166.72,70115.0,158.4063,158.4537,157.7338,157.9232,70115.0
2022-05-27 15:50:00,166.8,167.21,166.8,167.09,64671.0,157.999,158.3874,157.999,158.2737,64671.0
2022-05-27 15:55:00,167.12,167.57,167.07,167.52,244428.0,158.3021,158.7284,158.2548,158.681,244428.0
2022-05-31 09:30:00,166.8,166.96,164.39,164.39,77029.0,157.999,158.1506,155.7162,155.7162,77029.0
2022-05-31 09:35:00,164.62,165.07,163.59,164.93,32987.0,155.934,156.3603,154.9584,156.2277,32987.0
2022-05-31 09:40:00,164.85,164.98,164.17,164.56,30334.0,156.1519,156.275,155.5078,155.8772,30334.0
2022-05-31 09:45:00,164.53,165.22,164.25,164.68,33977.0,155.8488,156.5024,155.5835,155.9909,33977.0
2022-05-31 09:50:00,164.63,165.3,164.34,165.3,36521.0,155.9435,156.5781,155.6688,156.5781,36521.0
2022-05-31 09:55:00,165.22,165.62,165.1,165.19,20096.0,156.5024,156.8813,156.3887,156.4739,20096.0
2022-05-31 10:00:00,165.14,165.47,164.84,164.86,18623.0,156.4266,156.7392,156.1424,156.1614,18623.0
2022-05-31 10:05:00,165.0,165.25,164.79,165.02,14701.0,156.294,156.5308,156.0951,156.3129,14701.0
2022-05-31 10:10:00,165.14,165.87,165.02,165.87,9852.0,156.4266,157.1181,156.3129,157.1181,9852.0
2022-05-31 10:15:00,165.9,166.57,165.9,166.57,13396.0,157.1465,157.7811,157.1465,157.7811,13396.0
2022-05-31 10:20:00,166.65,166.92,166.63,166.84,14730.0,157.8569,158.1127,157.838,158.0369,14730.0
2022-05-31 10:25:00,166.84,167.09,166.77,166.88,14252.0,158.0369,158.2737,157.9706,158.0748,14252.0
2022-05-31 10:30:00,166.85,167.38,166.84,166.93,10506.0,158.0464,158.5484,158.0369,158.1221,10506.0
2022-05-31 10:35:00,166.91,166.98,166.49,166.68,60151.0,158.1032,158.1695,157.7054,157.8853,60151.0
2022-05-31 10:40:00,166.68,166.9,166.43,166.62,12427.0,157.8853,158.0937,157.6485,157.8285,12427.0
2022-05-31 10:45:00,166.65,166.86,166.33,166.33,13074.0,157.8569,158.0558,157.5538,157.5538,13074.0
2022-05-31 10:50:00,166.42,166.57,166.36,166.51,7337.0,157.639,157.7811,157.5822,157.7243,7337.0
2022-05-31 10:55:00,166.59,166.74,166.36,166.36,14979.0,157.8001,157.9422,157.5822,157.5822,14979.0
2022-05-31 11:00:00,166.31,166.6,166.31,166.47,94125.0,157.5349,157.8096,157.5349,157.6864,94125.0
2022-05-31 11:05:00,166.48,166.7,165.86,166.03,14679.0,157.6959,157.9043,157.1086,157.2696,14679.0
2022-05-31 11:10:00,166.03,166.47,166.01,166.2,9121.0,157.2696,157.6864,157.2507,157.4307,9121.0
2022-05-31 11:15:00,166.18,166.35,166.02,166.24,6953.0,157.4117,157.5727,157.2602,157.4685,6953.0
2022-05-31 11:20:00,166.18,166.47,166.15,166.21,8655.0,157.4117,157.6864,157.3833,157.4401,8655.0
2022-05-31 11:25:00,166.18,166.48,166.16,166.29,6576.0,157.4117,157.6959,157.3928,157.5159,6576.0
2022-05-31 11:30:00,166.31,166.49,166.11,166.41,11627.0,157.5349,157.7054,157.3454,157.6296,11627.0
2022-05-31 11:35:00,166.38,166.83,166.34,166.83,47071.0,157.6012,158.0274,157.5633,158.0274,47071.0
2022-05-31 11:40:00,166.84,167.15,166.53,167.0,15280.0,158.0369,158.3305,157.7432,158.1884,15280.0
2022-05-31 11:45:00,167.0,167.4,166.92,167.37,7594.0,158.1884,158.5673,158.1127,158.5389,7594.0
2022-05-31 11:50:00,167.34,167.97,167.34,167.83,12467.0,158.5105,159.1073,158.5105,158.9747,12467.0
2022-05-31 11:55:00,167.82,168.11,167.82,168.11,7939.0,158.9652,159.2399,158.9652,159.2399,7939.0
2022-05-31 12:00:00,168.07,168.68,168.03,168.68,13164.0,159.202,159.7798,159.1641,159.7798,13164.0
2022-05-31 12:05:00,168.63,168.67,168.43,168.46,12016.0,159.7324,159.7703,159.543,159.5714,12016.0
2022-05-31 12:10:00,168.48,168.6,168.3,168.31,6854.0,159.5904,159.704,159.4199,159.4293,6854.0
2022-05-31 12:15:00,168.33,168.43,167.98,168.31,18408.0,159.4483,159.543,159.1167,159.4293,18408.0
2022-05-31 12:20:00,168.27,168.28,168.01,168.22,24604.0,159.3914,159.4009,159.1452,159.3441,24604.0
2022-05-31 12:25:00,168.2,168.59,168.15,168.59,15275.0,159.3251,159.6946,159.2778,159.6946,15275.0
2022-05-31 12:30:00,168.57,168.57,168.38,168.53,10828.0,159.6756,159.6756,159.4956,159.6377,10828.0
2022-05-31 12:35:00,168.56,168.98,168.56,168.96,10915.0,159.6661,160.064,159.6661,160.045,10915.0
2022-05-31 12:40:00,168.95,169.21,168.88,169.07,23646.0,160.0356,160.2818,159.9692,160.1492,23646.0
2022-05-31 12:45:00,169.07,169.13,168.83,168.87,9105.0,160.1492,160.2061,159.9219,159.9598,9105.0
2022-05-31 12:50:00,168.88,169.14,168.88,169.11,6044.0,159.9692,160.2155,159.9692,160.1871,6044.0
2022-05-31 12:55:00,169.13,169.24,169.01,169.12,25087.0,160.2061,160.3103,160.0924,160.1966,25087.0
2022-05-31 13:00:00,169.09,169.11,168.39,168.4,15253.0,160.1682,160.1871,159.5051,159.5146,15253.0
2022-05-31 13:05:00,168.4,168.99,168.4,168.98,49259.0,159.5146,160.0734,159.5146,160.064,49259.0
2022-05-31 13:10:00,168.92,168.95,168.64,168.68,11105.0,160.0071,160.0356,159.7419,159.7798,11105.0
2022-05-31 13:15:00,168.66,168.66,168.35,168.45,14367.0,159.7609,159.7609,159.4672,159.5619,14367.0
2022-05-31 13:20:00,168.45,168.53,168.42,168.5,47873.0,159.5619,159.6377,159.5335,159.6093,47873.0
2022-05-31 13:25:00,168.5,168.76,168.36,168.47,17188.0,159.6093,159.8556,159.4767,159.5809,17188.0
2022-05-31 13:30:00,168.5,168.7,168.28,168.7,13411.0,159.6093,159.7987,159.4009,159.7987,13411.0
2022-05-31 13:35:00,168.63,168.85,168.55,168.62,9449.0,159.7324,159.9408,159.6567,159.723,9449.0
2022-05-31 13:40:00,168.63,168.78,168.48,168.67,10273.0,159.7324,159.8745,159.5904,159.7703,10273.0
2022-05-31 13:45:00,168.64,168.72,168.5,168.63,9888.0,159.7419,159.8177,159.6093,159.7324,9888.0
2022-05-31 13:50:00,168.59,168.9,168.59,168.78,9418.0,159.6946,159.9882,159.6946,159.8745,9418.0
2022-05-31 13:55:00,168.77,169.1,168.73,168.95,18111.0,159.8651,160.1776,159.8272,160.0356,18111.0
2022-05-31 14:00:00,168.89,168.91,168.67,168.69,18301.0,159.9787,159.9977,159.7703,159.7893,18301.0
2022-05-31 14:05:00,168.68,168.87,168.46,168.83,14949.0,159.7798,159.9598,159.5714,159.9219,14949.0
2022-05-31 14:10:00,168.82,168.87,168.68,168.74,13073.0,159.9124,159.9598,159.7798,159.8366,13073.0
2022-05-31 14:15:00,168.74,168.81,168.66,168.79,11217.0,159.8366,159.9029,159.7609,159.884,11217.0
2022-05-31 14:20:00,168.83,168.86,168.41,168.63,18136.0,159.9219,159.9503,159.524,159.7324,18136.0
2022-05-31 14:25:00,168.62,168.76,168.49,168.76,7700.0,159.723,159.8556,159.5998,159.8556,7700.0
2022-05-31 14:30:00,168.77,168.79,168.52,168.64,15783.0,159.8651,159.884,159.6282,159.7419,15783.0
2022-05-31 14:35:00,168.65,168.85,168.55,168.7,21447.0,159.7514,159.9408,159.6567,159.7987,21447.0
2022-05-31 14:40:00,168.69,168.69,168.32,168.33,13892.0,159.7893,159.7893,159.4388,159.4483,13892.0
2022-05-31 14:45:00,168.32,168.35,167.72,167.82,26295.0,159.4388,159.4672,158.8705,158.9652,26295.0
2022-05-31 14:50:00,167.79,167.99,167.43,167.54,14452.0,158.9368,159.1262,158.5958,158.7,14452.0
2022-05-31 14:55:00,167.48,167.91,167.48,167.9,24925.0,158.6431,159.0504,158.6431,159.041,24925.0
2022-05-31 15:00:00,167.87,168.04,167.56,167.81,21587.0,159.0125,159.1736,158.7189,158.9557,21587.0
2022-05-31 15:05:00,167.86,168.5,167.71,168.46,18164.0,159.0031,159.6093,158.861,159.5714,18164.0
2022-05-31 15:10:00,168.41,168.46,168.03,168.24,15661.0,159.524,159.5714,159.1641,159.363,15661.0
2022-05-31 15:15:00,168.41,168.71,168.23,168.29,17441.0,159.524,159.8082,159.3535,159.4104,17441.0
2022-05-31 15:20:00,168.31,168.94,168.31,168.78,20746.0,159.4293,160.0261,159.4293,159.8745,20746.0
2022-05-31 15:25:00,168.79,168.98,168.75,168.84,15160.0,159.884,160.064,159.8461,159.9314,15160.0
2022-05-31 15:30:00,168.89,169.29,168.89,169.24,19502.0,159.9787,160.3576,159.9787,160.3103,19502.0
2022-05-31 15:35:00,169.21,169.25,168.97,168.99,16691.0,160.2818,160.3197,160.0545,160.0734,16691.0
2022-05-31 15:40:00,169.03,169.2,168.83,168.85,24789.0,160.1113,160.2724,159.9219,159.9408,24789.0
2022-05-31 15:45:00,168.83,169.04,168.71,168.79,43843.0,159.9219,160.1208,159.8082,159.884,43843.0
2022-05-31 15:50:00,168.79,169.59,168.75,169.31,120879.0,159.884,160.6418,159.8461,160.3766,120879.0
2022-05-31 15:55:00,169.3,169.32,168.39,168.4,214064.0,160.3671,160.386,159.5051,159.5146,214064.0
2022-06-01 09:30:00,168.96,169.31,168.36,169.09,42320.0,160.045,160.3766,159.4767,160.1682,42320.0
2022-06-01 09:35:00,168.96,169.06,168.25,168.43,15676.0,160.045,160.1398,159.3725,159.543,15676.0
2022-06-01 09:40:00,168.43,168.53,167.74,167.93,10410.0,159.543,159.6377,158.8894,159.0694,10410.0
2022-06-01 09:45:00,167.94,168.15,167.68,167.97,13404.0,159.0788,159.2778,158.8326,159.1073,13404.0
2022-06-01 09:50:00,168.04,168.18,167.5,168.13,9576.0,159.1736,159.3062,158.6621,159.2588,9576.0
2022-06-01 09:55:00,168.09,168.27,167.75,167.87,8465.0,159.2209,159.3914,158.8989,159.0125,8465.0
2022-06-01 10:00:00,167.87,168.2,167.36,167.78,30050.0,159.0125,159.3251,158.5295,158.9273,30050.0
2022-06-01 10:05:00,167.81,167.81,167.09,167.34,19064.0,158.9557,158.9557,158.2737,158.5105,19064.0
2022-06-01 10:10:00,167.36,167.64,167.29,167.54,31703.0,158.5295,158.7947,158.4631,158.7,31703.0
2022-06-01 10:15:00,167.62,167.62,166.52,166.77,15753.0,158.7757,158.7757,157.7338,157.9706,15753.0
2022-06-01 10:20:00,166.67,166.98,166.67,166.89,9504.0,157.8759,158.1695,157.8759,158.0842,9504.0
2022-06-01 10:25:00,166.89,166.97,166.33,166.47,12556.0,158.0842,158.16,157.5538,157.6864,12556.0
2022-06-01 10:30:00,166.43,166.69,166.32,166.32,13277.0,157.6485,157.8948,157.5443,157.5443,13277.0
2022-06-01 10:35:00,166.28,166.42,166.06,166.42,9149.0,157.5064,157.639,157.298,157.639,9149.0
2022-06-01 10:40:00,166.34,166.53,166.23,166.52,8533.0,157.5633,157.7432,157.4591,157.7338,8533.0
2022-06-01 10:45:00,166.5,166.57,166.0,166.05,14250.0,157.7148,157.7811,157.2412,157.2886,14250.0
2022-06-01 10:50:00,166.03,166.39,165.81,166.37,9145.0,157.2696,157.6106,157.0612,157.5917,9145.0
2022-06-01 10:55:00,166.35,166.49,166.23,166.24,9997.0,157.5727,157.7054,157.4591,157.4685,9997.0
2022-06-01 11:00:00,166.25,166.27,165.86,166.1,12530.0,157.478,157.497,157.1086,157.3359,12530.0
2022-06-01 11:05:00,166.08,166.11,165.71,165.74,14983.0,157.317,157.3454,156.9665,156.9949,14983.0
2022-06-01 11:10:00,165.81,166.19,165.77,166.08,13163.0,157.0612,157.4212,157.0233,157.317,13163.0
2022-06-01 11:15:00,166.08,166.08,165.18,165.6,18037.0,157.317,157.317,156.4645,156.8623,18037.0
2022-06-01 11:20:00,165.55,165.55,164.98,165.18,11212.0,156.815,156.815,156.275,156.4645,11212.0
2022-06-01 11:25:00,165.14,165.38,165.04,165.3,9478.0,156.4266,156.6539,156.3319,156.5781,9478.0
2022-06-01 11:30:00,165.34,165.57,165.26,165.42,14932.0,156.616,156.8339,156.5403,156.6918,14932.0
2022-06-01 11:35:00,165.42,165.43,165.09,165.09,10460.0,156.6918,156.7013,156.3792,156.3792,10460.0
2022-06-01 11:40:00,165.08,165.08,164.54,164.6,54562.0,156.3698,156.3698,155.8582,155.9151,54562.0
2022-06-01 11:45:00,164.6,164.82,164.4,164.4,35301.0,155.9151,156.1235,155.7256,155.7256,35301.0
2022-06-01 11:50:00,164.4,164.49,164.16,164.41,19472.0,155.7256,155.8109,155.4983,155.7351,19472.0
2022-06-01 11:55:00,164.44,164.46,164.13,164.14,18508.0,155.7635,155.7825,155.4699,155.4793,18508.0
2022-06-01 12:00:00,164.13,164.15,163.73,163.88,16979.0,155.4699,155.4888,155.091,155.2331,16979.0
2022-06-01 12:05:00,163.85,164.12,163.67,163.68,30325.0,155.2047,155.4604,155.0341,155.0436,30325.0
2022-06-01 12:10:00,163.64,163.71,163.32,163.61,12865.0,155.0057,155.072,154.7026,154.9773,12865.0
2022-06-01 12:15:00,163.67,164.11,163.63,164.0,19042.0,155.0341,155.4509,154.9963,155.3467,19042.0
2022-06-01 12:20:00,163.99,164.15,163.97,163.99,19281.0,155.3373,155.4888,155.3183,155.3373,19281.0
2022-06-01 12:25:00,164.02,164.06,163.63,163.63,12180.0,155.3657,155.4036,154.9963,154.9963,12180.0
2022-06-01 12:30:00,163.59,164.07,163.57,163.96,11816.0,154.9584,155.413,154.9394,155.3088,11816.0
2022-06-01 12:35:00,163.91,164.05,163.7,163.79,18289.0,155.2615,155.3941,155.0626,155.1478,18289.0
2022-06-01 12:40:00,163.77,163.99,163.62,163.64,9419.0,155.1289,155.3373,154.9868,155.0057,9419.0
2022-06-01 12:45:00,163.59,163.79,163.45,163.56,7015.0,154.9584,155.1478,154.8258,154.93,7015.0
2022-06-01 12:50:00,163.59,163.67,163.36,163.63,7508.0,154.9584,155.0341,154.7405,154.9963,7508.0
2022-06-01 12:55:00,163.64,163.89,163.5,163.75,22100.0,155.0057,155.2425,154.8731,155.1099,22100.0
2022-06-01 13:00:00,163.73,163.85,163.51,163.51,17383.0,155.091,155.2047,154.8826,154.8826,17383.0
2022-06-01 13:05:00,163.47,164.07,163.47,164.05,17991.0,154.8447,155.413,154.8447,155.3941,17991.0
2022-06-01 13:10:00,164.08,164.32,163.85,163.85,25603.0,155.4225,155.6499,155.2047,155.2047,25603.0
2022-06-01 13:15:00,163.87,164.46,163.86,164.43,21730.0,155.2236,155.7825,155.2141,155.754,21730.0
2022-06-01 13:20:00,164.42,164.52,164.13,164.13,24245.0,155.7446,155.8393,155.4699,155.4699,24245.0
2022-06-01 13:25:00,164.17,164.5,164.14,164.33,13853.0,155.5078,155.8204,155.4793,155.6593,13853.0
2022-06-01 13:30:00,164.25,164.3,163.95,164.18,12406.0,155.5835,155.6309,155.2994,155.5172,12406.0
2022-06-01 13:35:00,164.17,164.54,164.17,164.49,10368.0,155.5078,155.8582,155.5078,155.8109,10368.0
2022-06-01 13:40:00,164.5,164.74,164.45,164.72,11394.0,155.8204,156.0477,155.773,156.0287,11394.0
2022-06-01 13:45:00,164.76,164.82,164.59,164.72,11176.0,156.0666,156.1235,155.9056,156.0287,11176.0
2022-06-01 13:50:00,164.72,164.81,164.27,164.27,10619.0,156.0287,156.114,155.6025,155.6025,10619.0
2022-06-01 13:55:00,164.21,164.72,164.21,164.43,10386.0,155.5457,156.0287,155.5457,155.754,10386.0
2022-06-01 14:00:00,164.42,164.71,164.38,164.64,12963.0,155.7446,156.0193,155.7067,155.953,12963.0
2022-06-01 14:05:00,164.6,164.74,164.24,164.38,11829.0,155.9151,156.0477,155.5741,155.7067,11829.0
2022-06-01 14:10:00,164.41,164.53,164.27,164.44,13850.0,155.7351,155.8488,155.6025,155.7635,13850.0
2022-06-01 14:15:00,164.41,164.58,164.25,164.36,15394.0,155.7351,155.8961,155.5835,155.6877,15394.0
2022-06-01 14:20:00,164.34,165.15,164.19,165.15,10582.0,155.6688,156.4361,155.5267,156.4361,10582.0
2022-06-01 14:25:00,165.11,165.64,165.11,165.46,12647.0,156.3982,156.9002,156.3982,156.7297,12647.0
2022-06-01 14:30:00,165.52,165.75,165.51,165.67,17062.0,156.7865,157.0044,156.7771,156.9286,17062.0
2022-06-01 14:35:00,165.68,165.79,165.57,165.58,9595.0,156.9381,157.0423,156.8339,156.8434,9595.0
2022-06-01 14:40:00,165.54,165.94,165.53,165.93,12450.0,156.8055,157.1844,156.796,157.1749,12450.0
2022-06-01 14:45:00,166.01,166.01,165.59,165.67,19697.0,157.2507,157.2507,156.8528,156.9286,19697.0
2022-06-01 14:50:00,165.65,165.66,165.34,165.37,9186.0,156.9097,156.9191,156.616,156.6445,9186.0
2022-06-01 14:55:00,165.39,165.52,165.19,165.37,7375.0,156.6634,156.7865,156.4739,156.6445,7375.0
2022-06-01 15:00:00,165.36,165.51,165.03,165.18,15296.0,156.635,156.7771,156.3224,156.4645,15296.0
2022-06-01 15:05:00,165.14,165.52,165.14,165.4,9762.0,156.4266,156.7865,156.4266,156.6729,9762.0
2022-06-01 15:10:00,165.36,165.69,165.36,165.68,15253.0,156.635,156.9476,156.635,156.9381,15253.0
2022-06-01 15:15:00,165.59,165.87,165.45,165.6,19997.0,156.8528,157.1181,156.7202,156.8623,19997.0
2022-06-01 15:20:00,165.58,165.61,165.39,165.46,13577.0,156.8434,156.8718,156.6634,156.7297,13577.0
2022-06-01 15:25:00,165.46,165.61,165.33,165.52,16125.0,156.7297,156.8718,156.6066,156.7865,16125.0
2022-06-01 15:30:00,165.48,165.49,165.28,165.29,16440.0,156.7486,156.7581,156.5592,156.5687,16440.0
2022-06-01 15:35:00,165.27,165.77,165.12,165.77,25065.0,156.5497,157.0233,156.4076,157.0233,25065.0
2022-06-01 15:40:00,165.82,166.29,165.74,166.1,56489.0,157.0707,157.5159,156.9949,157.3359,56489.0
2022-06-01 15:45:00,166.1,166.43,165.89,166.34,49340.0,157.3359,157.6485,157.137,157.5633,49340.0
2022-06-01 15:50:00,166.33,166.39,165.08,165.19,62086.0,157.5538,157.6106,156.3698,156.4739,62086.0
2022-06-01 15:55:00,165.15,165.41,164.71,164.72,184150.0,156.4361,156.6823,156.0193,156.0287,184150.0
2022-06-02 09:30:00,164.51,165.57,163.68,165.19,41625.0,155.8298,156.8339,155.0436,156.4739,41625.0
2022-06-02 09:35:00,165.31,166.01,164.86,166.0,19247.0,156.5876,157.2507,156.1614,157.2412,19247.0
2022-06-02 09:40:00,165.9,166.23,165.56,166.1,19135.0,157.1465,157.4591,156.8244,157.3359,19135.0
2022-06-02 09:45:00,166.19,166.71,166.0,166.62,13468.0,157.4212,157.9137,157.2412,157.8285,13468.0
2022-06-02 09:50:00,166.6,166.61,166.2,166.33,14904.0,157.8096,157.819,157.4307,157.5538,14904.0
2022-06-02 09:55:00,166.43,166.48,165.67,166.34,12071.0,157.6485,157.6959,156.9286,157.5633,12071.0
2022-06-02 10:00:00,166.36,166.75,166.1,166.17,22068.0,157.5822,157.9516,157.3359,157.4022,22068.0
2022-06-02 10:05:00,166.23,166.24,165.31,165.48,17097.0,157.4591,157.4685,156.5876,156.7486,17097.0
2022-06-02 10:10:00,165.46,166.4,165.41,166.15,11315.0,156.7297,157.6201,156.6823,157.3833,11315.0
2022-06-02 10:15:00,166.07,166.16,165.31,165.35,6466.0,157.3075,157.3928,156.5876,156.6255,6466.0
2022-06-02 10:20:00,165.36,165.47,164.72,164.77,8450.0,156.635,156.7392,156.0287,156.0761,8450.0
2022-06-02 10:25:00,164.75,164.95,164.49,164.68,15212.0,156.0572,156.2466,155.8109,155.9909,15212.0
2022-06-02 10:30:00,164.67,165.09,164.52,165.04,10814.0,155.9814,156.3792,155.8393,156.3319,10814.0
2022-06-02 10:35:00,164.86,165.21,164.84,165.2,4991.0,156.1614,156.4929,156.1424,156.4834,4991.0
2022-06-02 10:40:00,165.35,165.51,165.16,165.44,6939.0,156.6255,156.7771,156.4455,156.7108,6939.0
2022-06-02 10:45:00,165.42,165.74,165.26,165.56,9641.0,156.6918,156.9949,156.5403,156.8244,9641.0
2022-06-02 10:50:00,165.65,165.73,165.49,165.62,6219.0,156.9097,156.9855,156.7581,156.8813,6219.0
2022-06-02 10:55:00,165.66,165.85,165.49,165.81,7020.0,156.9191,157.0991,156.7581,157.0612,7020.0
2022-06-02 11:00:00,165.8,166.3,165.69,166.09,5860.0,157.0518,157.5254,156.9476,157.3265,5860.0
2022-06-02 11:05:00,166.01,166.45,165.95,166.35,11308.0,157.2507,157.6675,157.1938,157.5727,11308.0
2022-06-02 11:10:00,166.4,166.7,166.4,166.65,7691.0,157.6201,157.9043,157.6201,157.8569,7691.0
2022-06-02 11:15:00,166.68,166.81,166.42,166.49,7951.0,157.8853,158.0085,157.639,157.7054,7951.0
2022-06-02 11:20:00,166.47,166.52,166.33,166.43,3549.0,157.6864,157.7338,157.5538,157.6485,3549.0
2022-06-02 11:25:00,166.46,166.63,166.22,166.36,5618.0,157.6769,157.838,157.4496,157.5822,5618.0
2022-06-02 11:30:00,166.39,166.42,165.95,166.19,8077.0,157.6106,157.639,157.1938,157.4212,8077.0
2022-06-02 11:35:00,166.24,166.24,166.06,166.16,4969.0,157.4685,157.4685,157.298,157.3928,4969.0
2022-06-02 11:40:00,166.18,166.82,166.18,166.65,15953.0,157.4117,158.0179,157.4117,157.8569,15953.0
2022-06-02 11:45:00,166.63,167.13,166.53,167.07,8852.0,157.838,158.3116,157.7432,158.2548,8852.0
2022-06-02 11:50:00,167.1,167.37,166.89,167.05,11006.0,158.2832,158.5389,158.0842,158.2358,11006.0
2022-06-02 11:55:00,167.09,167.09,166.77,166.84,8632.0,158.2737,158.2737,157.9706,158.0369,8632.0
2022-06-02 12:00:00,166.84,166.88,166.62,166.76,10801.0,158.0369,158.0748,157.8285,157.9611,10801.0
2022-06-02 12:05:00,166.77,166.79,166.57,166.63,8867.0,157.9706,157.9895,157.7811,157.838,8867.0
2022-06-02 12:10:00,166.63,166.82,166.56,166.66,5097.0,157.838,158.0179,157.7717,157.8664,5097.0
2022-06-02 12:15:00,166.7,166.9,166.69,166.89,10194.0,157.9043,158.0937,157.8948,158.0842,10194.0
2022-06-02 12:20:00,166.84,167.36,166.81,167.36,14007.0,158.0369,158.5295,158.0085,158.5295,14007.0
2022-06-02 12:25:00,167.37,167.41,167.23,167.34,3783.0,158.5389,158.5768,158.4063,158.5105,3783.0
2022-06-02 12:30:00,167.38,167.39,167.23,167.24,9405.0,158.5484,158.5579,158.4063,158.4158,9405.0
2022-06-02 12:35:00,167.26,167.56,167.22,167.47,10261.0,158.4347,158.7189,158.3968,158.6336,10261.0
2022-06-02 12:40:00,167.43,167.63,167.27,167.48,10082.0,158.5958,158.7852,158.4442,158.6431,10082.0
2022-06-02 12:45:00,167.52,167.64,167.32,167.36,8326.0,158.681,158.7947,158.4916,158.5295,8326.0
2022-06-02 12:50:00,167.36,167.57,167.29,167.55,5514.0,158.5295,158.7284,158.4631,158.7094,5514.0
2022-06-02 12:55:00,167.46,167.47,167.27,167.38,7986.0,158.6242,158.6336,158.4442,158.5484,7986.0
2022-06-02 13:00:00,167.36,167.36,167.22,167.3,4849.0,158.5295,158.5295,158.3968,158.4726,4849.0
2022-06-02 13:05:00,167.29,167.36,167.21,167.31,5853.0,158.4631,158.5295,158.3874,158.4821,5853.0
2022-06-02 13:10:00,167.38,167.39,166.86,167.06,57069.0,158.5484,158.5579,158.0558,158.2453,57069.0
2022-06-02 13:15:00,167.1,167.38,166.98,167.38,10107.0,158.2832,158.5484,158.1695,158.5484,10107.0
2022-06-02 13:20:00,167.36,167.46,167.31,167.36,9576.0,158.5295,158.6242,158.4821,158.5295,9576.0
2022-06-02 13:25:00,167.41,167.45,167.12,167.28,15074.0,158.5768,158.6147,158.3021,158.4537,15074.0
2022-06-02 13:30:00,167.25,167.63,167.22,167.53,9829.0,158.4253,158.7852,158.3968,158.6905,9829.0
2022-06-02 13:35:00,167.53,167.65,167.46,167.63,8311.0,158.6905,158.8041,158.6242,158.7852,8311.0
2022-06-02 13:40:00,167.62,167.85,167.5,167.85,8881.0,158.7757,158.9936,158.6621,158.9936,8881.0
2022-06-02 13:45:00,167.77,167.84,167.7,167.84,3190.0,158.9178,158.9841,158.8515,158.9841,3190.0
2022-06-02 13:50:00,167.86,167.92,167.73,167.79,6005.0,159.0031,159.0599,158.8799,158.9368,6005.0
2022-06-02 13:55:00,167.78,167.82,167.67,167.75,7501.0,158.9273,158.9652,158.8231,158.8989,7501.0
2022-06-02 14:00:00,167.77,168.03,167.75,167.93,11034.0,158.9178,159.1641,158.8989,159.0694,11034.0
2022-06-02 14:05:00,168.0,168.38,167.95,168.32,12019.0,159.1357,159.4956,159.0883,159.4388,12019.0
2022-06-02 14:10:00,168.31,168.48,168.22,168.48,7252.0,159.4293,159.5904,159.3441,159.5904,7252.0
2022-06-02 14:15:00,168.44,168.63,168.38,168.56,8215.0,159.5525,159.7324,159.4956,159.6661,8215.0
2022-06-02 14:20:00,168.54,168.65,168.49,168.54,5142.0,159.6472,159.7514,159.5998,159.6472,5142.0
2022-06-02 14:25:00,168.54,168.56,168.29,168.34,7105.0,159.6472,159.6661,159.4104,159.4577,7105.0
2022-06-02 14:30:00,168.36,168.6,168.29,168.6,7430.0,159.4767,159.704,159.4104,159.704,7430.0
2022-06-02 14:35:00,168.57,168.66,168.48,168.65,6244.0,159.6756,159.7609,159.5904,159.7514,6244.0
2022-06-02 14:40:00,168.63,168.75,168.58,168.67,14220.0,159.7324,159.8461,159.6851,159.7703,14220.0
2022-06-02 14:45:00,168.68,168.84,168.61,168.67,11764.0,159.7798,159.9314,159.7135,159.7703,11764.0
2022-06-02 14:50:00,168.69,168.89,168.62,168.74,5947.0,159.7893,159.9787,159.723,159.8366,5947.0
2022-06-02 14:55:00,168.71,168.73,168.25,168.29,7015.0,159.8082,159.8272,159.3725,159.4104,7015.0
2022-06-02 15:00:00,168.27,168.51,168.27,168.4,9915.0,159.3914,159.6188,159.3914,159.5146,9915.0
2022-06-02 15:05:00,168.42,168.69,168.33,168.6,11475.0,159.5335,159.7893,159.4483,159.704,11475.0
2022-06-02 15:10:00,168.56,168.65,168.49,168.55,10955.0,159.6661,159.7514,159.5998,159.6567,10955.0
2022-06-02 15:15:00,168.51,168.58,168.36,168.39,14116.0,159.6188,159.6851,159.4767,159.5051,14116.0
2022-06-02 15:20:00,168.4,168.43,168.23,168.37,15488.0,159.5146,159.543,159.3535,159.4862,15488.0
2022-06-02 15:25:00,168.35,168.42,167.79,167.96,17208.0,159.4672,159.5335,158.9368,159.0978,17208.0
2022-06-02 15:30:00,167.94,168.28,167.93,168.22,19993.0,159.0788,159.4009,159.0694,159.3441,19993.0
2022-06-02 15:35:00,168.29,168.43,168.21,168.26,12813.0,159.4104,159.543,159.3346,159.382,12813.0
2022-06-02 15:40:00,168.27,168.49,168.22,168.47,25236.0,159.3914,159.5998,159.3441,159.5809,25236.0
2022-06-02 15:45:00,168.46,168.69,168.26,168.28,38216.0,159.5714,159.7893,159.382,159.4009,38216.0
2022-06-02 15:50:00,168.28,168.95,168.27,168.8,42186.0,159.4009,160.0356,159.3914,159.8935,42186.0
2022-06-02 15:55:00,168.79,169.41,168.72,169.25,174887.0,159.884,160.4713,159.8177,160.3197,174887.0
2022-06-03 09:30:00,166.59,166.89,165.59,166.76,32323.0,157.8001,158.0842,156.8528,157.9611,32323.0
2022-06-03 09:35:00,166.78,166.98,165.99,166.64,6730.0,157.9801,158.1695,157.2317,157.8474,6730.0
2022-06-03 09:40:00,166.75,166.83,165.53,165.55,8162.0,157.9516,158.0274,156.796,156.815,8162.0
2022-06-03 09:45:00,165.5,166.3,165.43,166.15,13074.0,156.7676,157.5254,156.7013,157.3833,13074.0
2022-06-03 09:50:00,166.25,166.25,165.5,165.77,14281.0,157.478,157.478,156.7676,157.0233,14281.0
2022-06-03 09:55:00,165.83,166.39,165.83,166.38,8847.0,157.0802,157.6106,157.0802,157.6012,8847.0
2022-06-03 10:00:00,166.36,166.68,166.02,166.1,17149.0,157.5822,157.8853,157.2602,157.3359,17149.0
2022-06-03 10:05:00,166.01,166.38,165.79,166.1,14285.0,157.2507,157.6012,157.0423,157.3359,14285.0
2022-06-03 10:10:00,166.05,166.18,165.68,166.05,11309.0,157.2886,157.4117,156.9381,157.2886,11309.0
2022-06-03 10:15:00,166.07,166.7,166.07,166.54,11888.0,157.3075,157.9043,157.3075,157.7527,11888.0
2022-06-03 10:20:00,166.5,166.85,166.31,166.67,7472.0,157.7148,158.0464,157.5349,157.8759,7472.0
2022-06-03 10:25:00,166.62,166.7,166.05,166.22,9022.0,157.8285,157.9043,157.2886,157.4496,9022.0
2022-06-03 10:30:00,166.08,166.2,165.75,165.94,5505.0,157.317,157.4307,157.0044,157.1844,5505.0
2022-06-03 10:35:00,166.0,166.02,165.41,165.53,12086.0,157.2412,157.2602,156.6823,156.796,12086.0
2022-06-03 10:40:00,165.53,165.53,165.29,165.53,9387.0,156.796,156.796,156.5687,156.796,9387.0
2022-06-03 10:45:00,165.5,165.99,165.38,165.81,21586.0,156.7676,157.2317,156.6539,157.0612,21586.0
2022-06-03 10:50:00,165.8,166.06,165.7,165.83,11406.0,157.0518,157.298,156.957,157.0802,11406.0
2022-06-03 10:55:00,165.85,166.02,165.76,165.8,3060.0,157.0991,157.2602,157.0139,157.0518,3060.0
2022-06-03 11:00:00,165.74,165.77,165.29,165.35,6767.0,156.9949,157.0233,156.5687,156.6255,6767.0
2022-06-03 11:05:00,165.46,165.48,165.23,165.39,19546.0,156.7297,156.7486,156.5118,156.6634,19546.0
2022-06-03 11:10:00,165.44,165.44,165.03,165.17,10608.0,156.7108,156.7108,156.3224,156.455,10608.0
2022-06-03 11:15:00,165.24,165.53,165.24,165.43,7715.0,156.5213,156.796,156.5213,156.7013,7715.0
2022-06-03 11:20:00,165.42,165.49,165.16,165.16,11001.0,156.6918,156.7581,156.4455,156.4455,11001.0
2022-06-03 11:25:00,165.16,165.22,164.92,165.19,8983.0,156.4455,156.5024,156.2182,156.4739,8983.0
2022-06-03 11:30:00,165.19,165.52,165.11,165.47,9095.0,156.4739,156.7865,156.3982,156.7392,9095.0
2022-06-03 11:35:00,165.54,165.98,165.44,165.77,4518.0,156.8055,157.2223,156.7108,157.0233,4518.0
2022-06-03 11:40:00,165.82,165.92,165.65,165.78,3943.0,157.0707,157.1654,156.9097,157.0328,3943.0
2022-06-03 11:45:00,165.8,165.82,165.58,165.65,5051.0,157.0518,157.0707,156.8434,156.9097,5051.0
2022-06-03 11:50:00,165.57,165.58,165.37,165.43,4914.0,156.8339,156.8434,156.6445,156.7013,4914.0
2022-06-03 11:55:00,165.45,165.6,165.36,165.44,5910.0,156.7202,156.8623,156.635,156.7108,5910.0
2022-06-03 12:00:00,165.43,165.66,165.35,165.42,9988.0,156.7013,156.9191,156.6255,156.6918,9988.0
2022-06-03 12:05:00,165.44,165.48,165.2,165.23,6184.0,156.7108,156.7486,156.4834,156.5118,6184.0
2022-06-03 12:10:00,165.29,165.51,165.22,165.45,5437.0,156.5687,156.7771,156.5024,156.7202,5437.0
2022-06-03 12:15:00,165.46,165.62,165.39,165.39,1933.0,156.7297,156.8813,156.6634,156.6634,1933.0
2022-06-03 12:20:00,165.35,165.83,165.27,165.7,6216.0,156.6255,157.0802,156.5497,156.957,6216.0
2022-06-03 12:25:00,165.72,165.72,165.34,165.53,5931.0,156.976,156.976,156.616,156.796,5931.0
2022-06-03 12:30:00,165.51,165.57,165.32,165.44,7758.0,156.7771,156.8339,156.5971,156.7108,7758.0
2022-06-03 12:35:00,165.44,165.66,165.41,165.65,3056.0,156.7108,156.9191,156.6823,156.9097,3056.0
2022-06-03 12:40:00,165.73,165.73,165.54,165.66,2326.0,156.9855,156.9855,156.8055,156.9191,2326.0
2022-06-03 12:45:00,165.67,165.84,165.61,165.76,5629.0,156.9286,157.0897,156.8718,157.0139,5629.0
2022-06-03 12:50:00,165.73,165.81,165.54,165.77,5192.0,156.9855,157.0612,156.8055,157.0233,5192.0
2022-06-03 12:55:00,165.85,166.06,165.83,165.99,9391.0,157.0991,157.298,157.0802,157.2317,9391.0
2022-06-03 13:00:00,165.98,166.52,165.96,166.49,8148.0,157.2223,157.7338,157.2033,157.7054,8148.0
2022-06-03 13:05:00,166.51,166.55,166.23,166.24,4948.0,157.7243,157.7622,157.4591,157.4685,4948.0
2022-06-03 13:10:00,166.24,166.25,166.06,166.07,9926.0,157.4685,157.478,157.298,157.3075,9926.0
2022-06-03 13:15:00,166.06,166.06,165.5,165.59,6533.0,157.298,157.298,156.7676,156.8528,6533.0
2022-06-03 13:20:00,165.59,166.04,165.59,166.03,4961.0,156.8528,157.2791,156.8528,157.2696,4961.0
2022-06-03 13:25:00,166.06,166.07,165.89,166.04,2509.0,157.298,157.3075,157.137,157.2791,2509.0
2022-06-03 13:30:00,165.97,165.97,165.6,165.79,5695.0,157.2128,157.2128,156.8623,157.0423,5695.0
2022-06-03 13:35:00,165.79,165.82,165.67,165.75,11036.0,157.0423,157.0707,156.9286,157.0044,11036.0
2022-06-03 13:40:00,165.79,165.79,165.37,165.46,4045.0,157.0423,157.0423,156.6445,156.7297,4045.0
2022-06-03 13:45:00,165.5,165.64,165.42,165.61,2743.0,156.7676,156.9002,156.6918,156.8718,2743.0
2022-06-03 13:50:00,165.64,165.7,165.55,165.55,4044.0,156.9002,156.957,156.815,156.815,4044.0
2022-06-03 13:55:00,165.53,165.62,165.46,165.53,3190.0,156.796,156.8813,156.7297,156.796,3190.0
2022-06-03 14:00:00,165.55,165.62,165.34,165.62,3300.0,156.815,156.8813,156.616,156.8813,3300.0
2022-06-03 14:05:00,165.6,165.75,165.55,165.69,5619.0,156.8623,157.0044,156.815,156.9476,5619.0
2022-06-03 14:10:00,165.69,165.79,165.55,165.79,4611.0,156.9476,157.0423,156.815,157.0423,4611.0
2022-06-03 14:15:00,165.79,165.83,165.68,165.78,8558.0,157.0423,157.0802,156.9381,157.0328,8558.0
2022-06-03 14:20:00,165.8,165.8,165.63,165.72,1188.0,157.0518,157.0518,156.8907,156.976,1188.0
2022-06-03 14:25:00,165.68,166.06,165.66,166.06,15758.0,156.9381,157.298,156.9191,157.298,15758.0
2022-06-03 14:30:00,166.01,166.02,165.61,165.64,4692.0,157.2507,157.2602,156.8718,156.9002,4692.0
2022-06-03 14:35:00,165.71,165.71,165.27,165.3,6676.0,156.9665,156.9665,156.5497,156.5781,6676.0
2022-06-03 14:40:00,165.29,165.3,165.14,165.23,31466.0,156.5687,156.5781,156.4266,156.5118,31466.0
2022-06-03 14:45:00,165.22,165.26,165.07,165.24,21624.0,156.5024,156.5403,156.3603,156.5213,21624.0
2022-06-03 14:50:00,165.22,165.45,165.1,165.42,8756.0,156.5024,156.7202,156.3887,156.6918,8756.0
2022-06-03 14:55:00,165.41,165.58,165.4,165.49,4739.0,156.6823,156.8434,156.6729,156.7581,4739.0
2022-06-03 15:00:00,165.47,165.71,165.38,165.62,7564.0,156.7392,156.9665,156.6539,156.8813,7564.0
2022-06-03 15:05:00,165.59,165.59,165.11,165.17,11435.0,156.8528,156.8528,156.3982,156.455,11435.0
2022-06-03 15:10:00,165.16,165.31,165.07,165.07,11434.0,156.4455,156.5876,156.3603,156.3603,11434.0
2022-06-03 15:15:00,165.03,165.2,164.97,165.19,11069.0,156.3224,156.4834,156.2656,156.4739,11069.0
2022-06-03 15:20:00,165.2,165.27,164.94,164.97,10297.0,156.4834,156.5497,156.2371,156.2656,10297.0
2022-06-03 15:25:00,164.96,165.22,164.95,165.19,17902.0,156.2561,156.5024,156.2466,156.4739,17902.0
2022-06-03 15:30:00,165.14,165.32,165.0,165.2,14872.0,156.4266,156.5971,156.294,156.4834,14872.0
2022-06-03 15:35:00,165.22,165.3,165.11,165.22,31643.0,156.5024,156.5781,156.3982,156.5024,31643.0
2022-06-03 15:40:00,165.22,165.45,165.22,165.26,26364.0,156.5024,156.7202,156.5024,156.5403,26364.0
2022-06-03 15:45:00,165.24,165.48,165.03,165.35,29524.0,156.5213,156.7486,156.3224,156.6255,29524.0
2022-06-03 15:50:00,165.2,165.36,164.81,165.13,59245.0,156.4834,156.635,156.114,156.4171,59245.0
2022-06-03 15:55:00,165.08,165.46,165.08,165.24,165323.0,156.3698,156.7297,156.3698,156.5213,165323.0
2022-06-06 09:30:00,167.66,168.83,167.27,168.13,37014.0,158.8136,159.9219,158.4442,159.2588,37014.0
2022-06-06 09:35:00,168.12,168.12,167.62,167.84,19121.0,159.2494,159.2494,158.7757,158.9841,19121.0
2022-06-06 09:40:00,167.81,168.08,167.72,167.83,33050.0,158.9557,159.2115,158.8705,158.9747,33050.0
2022-06-06 09:45:00,167.8,167.84,166.98,167.06,6803.0,158.9462,158.9841,158.1695,158.2453,6803.0
2022-06-06 09:50:00,167.0,167.11,166.66,166.92,11531.0,158.1884,158.2926,157.8664,158.1127,11531.0
2022-06-06 09:55:00,166.98,167.3,166.87,167.13,9619.0,158.1695,158.4726,158.0653,158.3116,9619.0
2022-06-06 10:00:00,167.12,167.76,167.11,167.64,17368.0,158.3021,158.9083,158.2926,158.7947,17368.0
2022-06-06 10:05:00,167.58,168.04,167.5,167.94,6352.0,158.7378,159.1736,158.6621,159.0788,6352.0
2022-06-06 10:10:00,167.9,168.01,167.78,167.92,8413.0,159.041,159.1452,158.9273,159.0599,8413.0
2022-06-06 10:15:00,168.02,168.02,167.51,167.76,6076.0,159.1546,159.1546,158.6715,158.9083,6076.0
2022-06-06 10:20:00,167.71,167.85,167.49,167.65,12112.0,158.861,158.9936,158.6526,158.8041,12112.0
2022-06-06 10:25:00,167.6,167.89,167.51,167.65,6730.0,158.7568,159.0315,158.6715,158.8041,6730.0
2022-06-06 10:30:00,167.65,167.89,167.49,167.71,8885.0,158.8041,159.0315,158.6526,158.861,8885.0
2022-06-06 10:35:00,167.71,167.77,167.49,167.68,4619.0,158.861,158.9178,158.6526,158.8326,4619.0
2022-06-06 10:40:00,167.72,168.07,167.52,168.03,19283.0,158.8705,159.202,158.681,159.1641,19283.0
2022-06-06 10:45:00,168.02,168.12,167.88,167.98,40685.0,159.1546,159.2494,159.022,159.1167,40685.0
2022-06-06 10:50:00,167.94,168.02,167.6,167.76,7385.0,159.0788,159.1546,158.7568,158.9083,7385.0
2022-06-06 10:55:00,167.74,167.93,167.64,167.93,7536.0,158.8894,159.0694,158.7947,159.0694,7536.0
2022-06-06 11:00:00,167.95,168.04,167.86,167.98,18286.0,159.0883,159.1736,159.0031,159.1167,18286.0
2022-06-06 11:05:00,167.97,168.02,167.51,167.53,12599.0,159.1073,159.1546,158.6715,158.6905,12599.0
2022-06-06 11:10:00,167.53,167.62,167.24,167.36,20870.0,158.6905,158.7757,158.4158,158.5295,20870.0
2022-06-06 11:15:00,167.33,167.35,166.66,166.66,20212.0,158.501,158.52,157.8664,157.8664,20212.0
2022-06-06 11:20:00,166.55,166.82,166.55,166.67,11379.0,157.7622,158.0179,157.7622,157.8759,11379.0
2022-06-06 11:25:00,166.71,166.86,166.6,166.6,15339.0,157.9137,158.0558,157.8096,157.8096,15339.0
2022-06-06 11:30:00,166.65,166.65,166.13,166.14,8545.0,157.8569,157.8569,157.3643,157.3738,8545.0
2022-06-06 11:35:00,166.07,166.2,165.87,166.09,9264.0,157.3075,157.4307,157.1181,157.3265,9264.0
2022-06-06 11:40:00,166.06,166.39,166.04,166.39,6421.0,157.298,157.6106,157.2791,157.6106,6421.0
2022-06-06 11:45:00,166.38,166.76,166.34,166.53,38812.0,157.6012,157.9611,157.5633,157.7432,38812.0
2022-06-06 11:50:00,166.32,166.76,166.32,166.72,10917.0,157.5443,157.9611,157.5443,157.9232,10917.0
2022-06-06 11:55:00,166.78,166.84,166.73,166.75,13059.0,157.9801,158.0369,157.9327,157.9516,13059.0
2022-06-06 12:00:00,166.72,166.75,166.21,166.23,14095.0,157.9232,157.9516,157.4401,157.4591,14095.0
2022-06-06 12:05:00,166.33,166.33,165.94,165.94,7066.0,157.5538,157.5538,157.1844,157.1844,7066.0
2022-06-06 12:10:00,165.88,165.95,165.6,165.63,5788.0,157.1275,157.1938,156.8623,156.8907,5788.0
2022-06-06 12:15:00,165.65,165.87,165.57,165.74,10603.0,156.9097,157.1181,156.8339,156.9949,10603.0
2022-06-06 12:20:00,165.85,165.85,165.48,165.48,14968.0,157.0991,157.0991,156.7486,156.7486,14968.0
2022-06-06 12:25:00,165.47,165.69,165.17,165.17,36253.0,156.7392,156.9476,156.455,156.455,36253.0
2022-06-06 12:30:00,165.14,165.57,165.0,165.57,18650.0,156.4266,156.8339,156.294,156.8339,18650.0
2022-06-06 12:35:00,165.55,165.7,165.48,165.7,4603.0,156.815,156.957,156.7486,156.957,4603.0
2022-06-06 12:40:00,165.7,165.86,165.51,165.52,12017.0,156.957,157.1086,156.7771,156.7865,12017.0
2022-06-06 12:45:00,165.52,165.53,165.38,165.44,14874.0,156.7865,156.796,156.6539,156.7108,14874.0
2022-06-06 12:50:00,165.37,165.4,165.17,165.22,10734.0,156.6445,156.6729,156.455,156.5024,10734.0
2022-06-06 12:55:00,165.27,165.38,165.15,165.33,4821.0,156.5497,156.6539,156.4361,156.6066,4821.0
2022-06-06 13:00:00,165.33,165.5,165.17,165.33,5484.0,156.6066,156.7676,156.455,156.6066,5484.0
2022-06-06 13:05:00,165.38,165.69,165.38,165.58,1746.0,156.6539,156.9476,156.6539,156.8434,1746.0
2022-06-06 13:10:00,165.53,165.55,165.28,165.42,3294.0,156.796,156.815,156.5592,156.6918,3294.0
2022-06-06 13:15:00,165.37,165.43,165.09,165.29,5282.0,156.6445,156.7013,156.3792,156.5687,5282.0
2022-06-06 13:20:00,165.15,165.43,165.08,165.34,3000.0,156.4361,156.7013,156.3698,156.616,3000.0
2022-06-06 13:25:00,165.34,165.42,165.29,165.42,5130.0,156.616,156.6918,156.5687,156.6918,5130.0
2022-06-06 13:30:00,165.4,165.63,165.39,165.52,12092.0,156.6729,156.8907,156.6634,156.7865,12092.0
2022-06-06 13:35:00,165.54,165.89,165.5,165.72,10321.0,156.8055,157.137,156.7676,156.976,10321.0
2022-06-06 13:40:00,165.77,166.05,165.7,166.03,6593.0,157.0233,157.2886,156.957,157.2696,6593.0
2022-06-06 13:45:00,165.96,166.11,165.79,166.11,3325.0,157.2033,157.3454,157.0423,157.3454,3325.0
2022-06-06 13:50:00,166.06,166.34,166.01,166.22,5732.0,157.298,157.5633,157.2507,157.4496,5732.0
2022-06-06 13:55:00,166.28,166.62,166.28,166.59,12758.0,157.5064,157.8285,157.5064,157.8001,12758.0
2022-06-06 14:00:00,166.6,166.7,166.52,166.62,10633.0,157.8096,157.9043,157.7338,157.8285,10633.0
2022-06-06 14:05:00,166.63,166.66,166.27,166.31,10467.0,157.838,157.8664,157.497,157.5349,10467.0
2022-06-06 14:10:00,166.36,166.36,166.24,166.26,6106.0,157.5822,157.5822,157.4685,157.4875,6106.0
2022-06-06 14:15:00,166.23,166.32,166.1,166.18,4914.0,157.4591,157.5443,157.3359,157.4117,4914.0
2022-06-06 14:20:00,166.13,166.13,165.56,165.68,6015.0,157.3643,157.3643,156.8244,156.9381,6015.0
2022-06-06 14:25:00,165.64,165.67,165.38,165.51,6526.0,156.9002,156.9286,156.6539,156.7771,6526.0
2022-06-06 14:30:00,165.44,165.53,165.32,165.45,8316.0,156.7108,156.796,156.5971,156.7202,8316.0
2022-06-06 14:35:00,165.43,165.46,165.11,165.13,3998.0,156.7013,156.7297,156.3982,156.4171,3998.0
2022-06-06 14:40:00,165.22,165.3,165.15,165.3,3838.0,156.5024,156.5781,156.4361,156.5781,3838.0
2022-06-06 14:45:00,165.31,165.5,165.31,165.33,6269.0,156.5876,156.7676,156.5876,156.6066,6269.0
2022-06-06 14:50:00,165.15,165.16,164.81,165.04,17532.0,156.4361,156.4455,156.114,156.3319,17532.0
2022-06-06 14:55:00,165.04,165.24,164.92,164.97,12157.0,156.3319,156.5213,156.2182,156.2656,12157.0
2022-06-06 15:00:00,164.9,165.24,164.81,165.13,4860.0,156.1992,156.5213,156.114,156.4171,4860.0
2022-06-06 15:05:00,165.12,165.21,164.94,165.02,3057.0,156.4076,156.4929,156.2371,156.3129,3057.0
2022-06-06 15:10:00,165.0,165.17,164.96,165.17,5666.0,156.294,156.455,156.2561,156.455,5666.0
2022-06-06 15:15:00,165.09,165.26,164.92,164.92,5095.0,156.3792,156.5403,156.2182,156.2182,5095.0
2022-06-06 15:20:00,164.81,165.05,164.74,165.0,8173.0,156.114,156.3413,156.0477,156.294,8173.0
2022-06-06 15:25:00,164.96,165.05,164.91,165.04,7358.0,156.2561,156.3413,156.2087,156.3319,7358.0
2022-06-06 15:30:00,164.99,165.07,164.94,164.98,14254.0,156.2845,156.3603,156.2371,156.275,14254.0
2022-06-06 15:35:00,164.97,165.05,164.64,164.67,25605.0,156.2656,156.3413,155.953,155.9814,25605.0
2022-06-06 15:40:00,164.61,165.12,164.56,165.12,19126.0,155.9246,156.4076,155.8772,156.4076,19126.0
2022-06-06 15:45:00,165.15,165.23,164.89,165.03,12454.0,156.4361,156.5118,156.1898,156.3224,12454.0
2022-06-06 15:50:00,165.09,165.32,164.82,165.0,36615.0,156.3792,156.5971,156.1235,156.294,36615.0
2022-06-06 15:55:00,165.0,165.39,164.91,165.27,115504.0,156.294,156.6634,156.2087,156.5497,115504.0
2022-06-07 09:30:00,163.74,164.04,162.84,163.72,60901.0,155.1005,155.3846,154.2479,155.0815,60901.0
2022-06-07 09:35:00,163.69,163.81,163.1,163.2,15155.0,155.0531,155.1668,154.4942,154.5889,15155.0
2022-06-07 09:40:00,163.18,163.59,163.08,163.22,24406.0,154.57,154.9584,154.4753,154.6079,24406.0
2022-06-07 09:45:00,163.15,163.43,163.04,163.43,22404.0,154.5416,154.8068,154.4374,154.8068,22404.0
2022-06-07 09:50:00,163.57,164.08,163.57,163.64,23759.0,154.9394,155.4225,154.9394,155.0057,23759.0
2022-06-07 09:55:00,163.66,163.91,163.59,163.68,11344.0,155.0247,155.2615,154.9584,155.0436,11344.0
2022-06-07 10:00:00,163.6,163.88,163.47,163.83,11568.0,154.9678,155.2331,154.8447,155.1857,11568.0
2022-06-07 10:05:00,163.8,164.03,163.43,163.7,11016.0,155.1573,155.3752,154.8068,155.0626,11016.0
2022-06-07 10:10:00,163.67,163.72,163.41,163.71,9793.0,155.0341,155.0815,154.7879,155.072,9793.0
2022-06-07 10:15:00,163.74,163.85,163.35,163.5,12601.0,155.1005,155.2047,154.731,154.8731,12601.0
2022-06-07 10:20:00,163.59,164.12,163.47,163.88,12967.0,154.9584,155.4604,154.8447,155.2331,12967.0
2022-06-07 10:25:00,163.91,164.74,163.79,164.65,13032.0,155.2615,156.0477,155.1478,155.9624,13032.0
2022-06-07 10:30:00,164.68,165.27,164.53,165.24,12190.0,155.9909,156.5497,155.8488,156.5213,12190.0
2022-06-07 10:35:00,165.21,165.67,165.16,165.5,11827.0,156.4929,156.9286,156.4455,156.7676,11827.0
2022-06-07 10:40:00,165.46,165.91,165.4,165.78,17841.0,156.7297,157.156,156.6729,157.0328,17841.0
2022-06-07 10:45:00,165.78,166.43,165.77,166.24,24951.0,157.0328,157.6485,157.0233,157.4685,24951.0
2022-06-07 10:50:00,166.26,166.42,166.12,166.3,12249.0,157.4875,157.639,157.3549,157.5254,12249.0
2022-06-07 10:55:00,166.24,166.24,165.69,165.73,7621.0,157.4685,157.4685,156.9476,156.9855,7621.0
2022-06-07 11:00:00,165.74,165.89,165.6,165.6,5640.0,156.9949,157.137,156.8623,156.8623,5640.0
2022-06-07 11:05:00,165.61,165.65,165.47,165.64,5312.0,156.8718,156.9097,156.7392,156.9002,5312.0
2022-06-07 11:10:00,165.64,165.82,165.58,165.74,5411.0,156.9002,157.0707,156.8434,156.9949,5411.0
2022-06-07 11:15:00,165.75,165.8,165.35,165.42,9353.0,157.0044,157.0518,156.6255,156.6918,9353.0
2022-06-07 11:20:00,165.44,165.53,165.09,165.09,7370.0,156.7108,156.796,156.3792,156.3792,7370.0
2022-06-07 11:25:00,165.04,165.34,164.99,165.04,10307.0,156.3319,156.616,156.2845,156.3319,10307.0
2022-06-07 11:30:00,165.01,165.09,164.8,164.99,11103.0,156.3034,156.3792,156.1045,156.2845,11103.0
2022-06-07 11:35:00,164.98,165.07,164.74,165.03,11670.0,156.275,156.3603,156.0477,156.3224,11670.0
2022-06-07 11:40:00,165.03,165.22,164.93,165.04,7631.0,156.3224,156.5024,156.2277,156.3319,7631.0
2022-06-07 11:45:00,165.01,165.15,164.54,164.61,8205.0,156.3034,156.4361,155.8582,155.9246,8205.0
2022-06-07 11:50:00,164.59,164.8,164.53,164.65,7490.0,155.9056,156.1045,155.8488,155.9624,7490.0
2022-06-07 11:55:00,164.72,165.04,164.68,164.98,4385.0,156.0287,156.3319,155.9909,156.275,4385.0
2022-06-07 12:00:00,165.01,165.4,165.01,165.11,14255.0,156.3034,156.6729,156.3034,156.3982,14255.0
2022-06-07 12:05:00,165.06,165.16,164.95,165.13,4334.0,156.3508,156.4455,156.2466,156.4171,4334.0
2022-06-07 12:10:00,165.12,165.27,165.11,165.19,4518.0,156.4076,156.5497,156.3982,156.4739,4518.0
2022-06-07 12:15:00,165.16,165.19,164.78,164.97,6851.0,156.4455,156.4739,156.0856,156.2656,6851.0
2022-06-07 12:20:00,164.97,165.13,164.86,165.04,3795.0,156.2656,156.4171,156.1614,156.3319,3795.0
2022-06-07 12:25:00,165.09,165.25,165.05,165.2,4960.0,156.3792,156.5308,156.3413,156.4834,4960.0
2022-06-07 12:30:00,165.16,165.37,164.92,165.28,4851.0,156.4455,156.6445,156.2182,156.5592,4851.0
2022-06-07 12:35:00,165.26,165.41,165.19,165.38,4189.0,156.5403,156.6823,156.4739,156.6539,4189.0
2022-06-07 12:40:00,165.39,165.74,165.39,165.53,4992.0,156.6634,156.9949,156.6634,156.796,4992.0
2022-06-07 12:45:00,165.55,165.69,165.54,165.6,5785.0,156.815,156.9476,156.8055,156.8623,5785.0
2022-06-07 12:50:00,165.6,165.6,165.41,165.56,4321.0,156.8623,156.8623,156.6823,156.8244,4321.0
2022-06-07 12:55:00,165.6,165.64,165.44,165.55,12950.0,156.8623,156.9002,156.7108,156.815,12950.0
2022-06-07 13:00:00,165.53,165.82,165.49,165.82,8814.0,156.796,157.0707,156.7581,157.0707,8814.0
2022-06-07 13:05:00,165.81,165.86,165.62,165.86,6792.0,157.0612,157.1086,156.8813,157.1086,6792.0
2022-06-07 13:10:00,165.91,166.11,165.79,166.1,7340.0,157.156,157.3454,157.0423,157.3359,7340.0
2022-06-07 13:15:00,166.11,166.14,166.02,166.03,12515.0,157.3454,157.3738,157.2602,157.2696,12515.0
2022-06-07 13:20:00,166.01,166.24,166.01,166.13,4857.0,157.2507,157.4685,157.2507,157.3643,4857.0
2022-06-07 13:25:00,166.14,166.16,166.08,166.14,5780.0,157.3738,157.3928,157.317,157.3738,5780.0
2022-06-07 13:30:00,166.17,166.17,165.96,166.01,6173.0,157.4022,157.4022,157.2033,157.2507,6173.0
2022-06-07 13:35:00,166.09,166.18,165.97,166.09,8423.0,157.3265,157.4117,157.2128,157.3265,8423.0
2022-06-07 13:40:00,166.09,166.09,165.9,166.0,6304.0,157.3265,157.3265,157.1465,157.2412,6304.0
2022-06-07 13:45:00,165.98,166.07,165.94,166.03,4155.0,157.2223,157.3075,157.1844,157.2696,4155.0
2022-06-07 13:50:00,166.09,166.26,166.09,166.15,4814.0,157.3265,157.4875,157.3265,157.3833,4814.0
2022-06-07 13:55:00,166.13,166.16,166.03,166.09,4956.0,157.3643,157.3928,157.2696,157.3265,4956.0
2022-06-07 14:00:00,166.05,166.19,165.95,166.16,5575.0,157.2886,157.4212,157.1938,157.3928,5575.0
2022-06-07 14:05:00,166.17,166.59,166.16,166.57,7821.0,157.4022,157.8001,157.3928,157.7811,7821.0
2022-06-07 14:10:00,166.61,166.84,166.56,166.82,6192.0,157.819,158.0369,157.7717,158.0179,6192.0
2022-06-07 14:15:00,166.81,166.85,166.51,166.53,6131.0,158.0085,158.0464,157.7243,157.7432,6131.0
2022-06-07 14:20:00,166.54,166.73,166.49,166.67,9043.0,157.7527,157.9327,157.7054,157.8759,9043.0
2022-06-07 14:25:00,166.69,166.8,166.57,166.74,5729.0,157.8948,157.999,157.7811,157.9422,5729.0
2022-06-07 14:30:00,166.73,166.79,166.65,166.69,7385.0,157.9327,157.9895,157.8569,157.8948,7385.0
2022-06-07 14:35:00,166.75,166.75,166.52,166.63,5254.0,157.9516,157.9516,157.7338,157.838,5254.0
2022-06-07 14:40:00,166.66,166.67,166.1,166.12,6273.0,157.8664,157.8759,157.3359,157.3549,6273.0
2022-06-07 14:45:00,166.13,166.27,166.02,166.04,6566.0,157.3643,157.497,157.2602,157.2791,6566.0
2022-06-07 14:50:00,166.05,166.27,166.05,166.26,6740.0,157.2886,157.497,157.2886,157.4875,6740.0
2022-06-07 14:55:00,166.19,166.33,166.11,166.3,11909.0,157.4212,157.5538,157.3454,157.5254,11909.0
2022-06-07 15:00:00,166.29,166.5,166.28,166.5,4054.0,157.5159,157.7148,157.5064,157.7148,4054.0
2022-06-07 15:05:00,166.51,166.69,166.47,166.66,4701.0,157.7243,157.8948,157.6864,157.8664,4701.0
2022-06-07 15:10:00,166.68,166.78,166.39,166.46,15197.0,157.8853,157.9801,157.6106,157.6769,15197.0
2022-06-07 15:15:00,166.45,166.54,166.41,166.49,8009.0,157.6675,157.7527,157.6296,157.7054,8009.0
2022-06-07 15:20:00,166.49,166.62,166.43,166.5,11549.0,157.7054,157.8285,157.6485,157.7148,11549.0
2022-06-07 15:25:00,166.47,166.51,166.36,166.42,9475.0,157.6864,157.7243,157.5822,157.639,9475.0
2022-06-07 15:30:00,166.38,166.6,166.35,166.54,12360.0,157.6012,157.8096,157.5727,157.7527,12360.0
2022-06-07 15:35:00,166.55,166.9,166.53,166.85,14077.0,157.7622,158.0937,157.7432,158.0464,14077.0
2022-06-07 15:40:00,166.89,166.96,166.73,166.75,15334.0,158.0842,158.1506,157.9327,157.9516,15334.0
2022-06-07 15:45:00,166.76,166.88,166.69,166.82,24823.0,157.9611,158.0748,157.8948,158.0179,24823.0
2022-06-07 15:50:00,166.8,167.34,166.7,167.2,50865.0,157.999,158.5105,157.9043,158.3779,50865.0
2022-06-07 15:55:00,167.19,167.22,166.89,166.94,129153.0,158.3684,158.3968,158.0842,158.1316,129153.0
2022-06-08 09:30:00,165.86,166.34,165.02,165.78,76394.0,157.1086,157.5633,156.3129,157.0328,76394.0
2022-06-08 09:35:00,165.63,166.13,165.39,166.13,15319.0,156.8907,157.3643,156.6634,157.3643,15319.0
2022-06-08 09:40:00,166.02,166.21,165.6,166.21,12629.0,157.2602,157.4401,156.8623,157.4401,12629.0
2022-06-08 09:45:00,166.22,167.64,166.17,167.64,12866.0,157.4496,158.7947,157.4022,158.7947,12866.0
2022-06-08 09:50:00,167.56,167.58,166.84,167.12,11269.0,158.7189,158.7378,158.0369,158.3021,11269.0
2022-06-08 09:55:00,167.17,167.33,166.79,166.96,14195.0,158.3495,158.501,157.9895,158.1506,14195.0
2022-06-08 10:00:00,166.97,166.99,166.68,166.99,16874.0,158.16,158.179,157.8853,158.179,16874.0
2022-06-08 10:05:00,166.94,166.94,166.6,166.72,7454.0,158.1316,158.1316,157.8096,157.9232,7454.0
2022-06-08 10:10:00,166.72,166.74,166.27,166.37,14969.0,157.9232,157.9422,157.497,157.5917,14969.0
2022-06-08 10:15:00,166.32,166.76,166.18,166.62,28052.0,157.5443,157.9611,157.4117,157.8285,28052.0
2022-06-08 10:20:00,166.69,167.02,166.69,167.02,12406.0,157.8948,158.2074,157.8948,158.2074,12406.0
2022-06-08 10:25:00,166.99,167.13,166.77,166.84,8862.0,158.179,158.3116,157.9706,158.0369,8862.0
2022-06-08 10:30:00,166.84,167.13,166.79,166.88,77108.0,158.0369,158.3116,157.9895,158.0748,77108.0
2022-06-08 10:35:00,166.89,166.97,166.72,166.82,11098.0,158.0842,158.16,157.9232,158.0179,11098.0
2022-06-08 10:40:00,166.77,166.93,166.47,166.76,26104.0,157.9706,158.1221,157.6864,157.9611,26104.0
2022-06-08 10:45:00,166.75,167.16,166.75,167.09,7548.0,157.9516,158.34,157.9516,158.2737,7548.0
2022-06-08 10:50:00,167.13,167.16,166.93,167.03,16624.0,158.3116,158.34,158.1221,158.2169,16624.0
2022-06-08 10:55:00,167.03,167.06,166.76,166.98,11466.0,158.2169,158.2453,157.9611,158.1695,11466.0
2022-06-08 11:00:00,166.96,167.1,166.86,167.07,11061.0,158.1506,158.2832,158.0558,158.2548,11061.0
2022-06-08 11:05:00,167.04,167.11,166.86,166.98,14051.0,158.2263,158.2926,158.0558,158.1695,14051.0
2022-06-08 11:10:00,166.98,167.26,166.93,167.25,4787.0,158.1695,158.4347,158.1221,158.4253,4787.0
2022-06-08 11:15:00,167.3,167.49,167.11,167.44,6761.0,158.4726,158.6526,158.2926,158.6052,6761.0
2022-06-08 11:20:00,167.39,167.39,167.08,167.09,7077.0,158.5579,158.5579,158.2642,158.2737,7077.0
2022-06-08 11:25:00,167.07,167.44,167.07,167.3,24303.0,158.2548,158.6052,158.2548,158.4726,24303.0
2022-06-08 11:30:00,167.3,167.67,167.29,167.5,23152.0,158.4726,158.8231,158.4631,158.6621,23152.0
2022-06-08 11:35:00,167.57,167.79,167.53,167.77,16125.0,158.7284,158.9368,158.6905,158.9178,16125.0
2022-06-08 11:40:00,167.79,167.96,167.51,167.51,32945.0,158.9368,159.0978,158.6715,158.6715,32945.0
2022-06-08 11:45:00,167.53,167.61,167.33,167.42,17172.0,158.6905,158.7663,158.501,158.5863,17172.0
2022-06-08 11:50:00,167.45,167.53,167.02,167.11,17269.0,158.6147,158.6905,158.2074,158.2926,17269.0
2022-06-08 11:55:00,167.04,167.16,166.92,166.92,13018.0,158.2263,158.34,158.1127,158.1127,13018.0
2022-06-08 12:00:00,166.9,167.24,166.85,167.14,9521.0,158.0937,158.4158,158.0464,158.3211,9521.0
2022-06-08 12:05:00,167.14,167.28,166.96,167.28,10470.0,158.3211,158.4537,158.1506,158.4537,10470.0
2022-06-08 12:10:00,167.29,167.35,167.0,167.04,19502.0,158.4631,158.52,158.1884,158.2263,19502.0
2022-06-08 12:15:00,167.04,167.07,166.62,166.8,10015.0,158.2263,158.2548,157.8285,157.999,10015.0
2022-06-08 12:20:00,166.77,166.82,166.04,166.23,17345.0,157.9706,158.0179,157.2791,157.4591,17345.0
2022-06-08 12:25:00,166.23,166.27,165.9,166.12,34365.0,157.4591,157.497,157.1465,157.3549,34365.0
2022-06-08 12:30:00,166.1,166.1,165.72,165.78,12164.0,157.3359,157.3359,156.976,157.0328,12164.0
2022-06-08 12:35:00,165.75,165.82,165.47,165.47,28913.0,157.0044,157.0707,156.7392,156.7392,28913.0
2022-06-08 12:40:00,165.46,165.69,165.17,165.17,92257.0,156.7297,156.9476,156.455,156.455,92257.0
2022-06-08 12:45:00,165.15,165.25,165.06,165.12,13922.0,156.4361,156.5308,156.3508,156.4076,13922.0
2022-06-08 12:50:00,165.09,165.18,165.01,165.03,8161.0,156.3792,156.4645,156.3034,156.3224,8161.0
2022-06-08 12:55:00,164.98,165.07,164.9,165.06,8482.0,156.275,156.3603,156.1992,156.3508,8482.0
2022-06-08 13:00:00,165.02,165.13,164.84,165.01,7993.0,156.3129,156.4171,156.1424,156.3034,7993.0
2022-06-08 13:05:00,164.98,165.05,164.89,165.05,3561.0,156.275,156.3413,156.1898,156.3413,3561.0
2022-06-08 13:10:00,165.0,165.08,164.6,164.6,14755.0,156.294,156.3698,155.9151,155.9151,14755.0
2022-06-08 13:15:00,164.56,164.95,164.53,164.93,8987.0,155.8772,156.2466,155.8488,156.2277,8987.0
2022-06-08 13:20:00,164.93,164.93,164.71,164.75,8228.0,156.2277,156.2277,156.0193,156.0572,8228.0
2022-06-08 13:25:00,164.76,164.89,164.72,164.74,8545.0,156.0666,156.1898,156.0287,156.0477,8545.0
2022-06-08 13:30:00,164.68,164.71,164.34,164.46,7908.0,155.9909,156.0193,155.6688,155.7825,7908.0
2022-06-08 13:35:00,164.46,164.49,164.12,164.17,11049.0,155.7825,155.8109,155.4604,155.5078,11049.0
2022-06-08 13:40:00,164.16,164.55,164.07,164.55,7948.0,155.4983,155.8677,155.413,155.8677,7948.0
2022-06-08 13:45:00,164.54,164.85,164.54,164.81,9431.0,155.8582,156.1519,155.8582,156.114,9431.0
2022-06-08 13:50:00,164.83,165.03,164.68,164.95,7804.0,156.1329,156.3224,155.9909,156.2466,7804.0
2022-06-08 13:55:00,164.92,165.15,164.75,164.77,21896.0,156.2182,156.4361,156.0572,156.0761,21896.0
2022-06-08 14:00:00,164.75,164.9,164.68,164.88,9373.0,156.0572,156.1992,155.9909,156.1803,9373.0
2022-06-08 14:05:00,164.9,165.08,164.86,164.99,12010.0,156.1992,156.3698,156.1614,156.2845,12010.0
2022-06-08 14:10:00,164.91,165.04,164.79,164.9,5143.0,156.2087,156.3319,156.0951,156.1992,5143.0
2022-06-08 14:15:00,164.9,164.96,164.8,164.85,8456.0,156.1992,156.2561,156.1045,156.1519,8456.0
2022-06-08 14:20:00,164.84,164.96,164.7,164.81,7565.0,156.1424,156.2561,156.0098,156.114,7565.0
2022-06-08 14:25:00,164.79,164.87,164.46,164.69,14357.0,156.0951,156.1708,155.7825,156.0003,14357.0
2022-06-08 14:30:00,164.7,164.83,164.42,164.45,8066.0,156.0098,156.1329,155.7446,155.773,8066.0
2022-06-08 14:35:00,164.42,164.47,164.18,164.33,7367.0,155.7446,155.7919,155.5172,155.6593,7367.0
2022-06-08 14:40:00,164.35,164.61,164.34,164.51,16099.0,155.6783,155.9246,155.6688,155.8298,16099.0
2022-06-08 14:45:00,164.48,164.66,164.41,164.52,7249.0,155.8014,155.9719,155.7351,155.8393,7249.0
2022-06-08 14:50:00,164.47,164.54,164.33,164.33,8711.0,155.7919,155.8582,155.6593,155.6593,8711.0
2022-06-08 14:55:00,164.28,164.41,164.23,164.33,13983.0,155.612,155.7351,155.5646,155.6593,13983.0
2022-06-08 15:00:00,164.32,164.35,164.08,164.25,9906.0,155.6499,155.6783,155.4225,155.5835,9906.0
2022-06-08 15:05:00,164.22,164.26,163.93,164.06,17084.0,155.5551,155.593,155.2804,155.4036,17084.0
2022-06-08 15:10:00,164.03,164.47,164.03,164.32,13259.0,155.3752,155.7919,155.3752,155.6499,13259.0
2022-06-08 15:15:00,164.33,164.38,164.14,164.32,14501.0,155.6593,155.7067,155.4793,155.6499,14501.0
2022-06-08 15:20:00,164.31,164.6,164.28,164.51,12248.0,155.6404,155.9151,155.612,155.8298,12248.0
2022-06-08 15:25:00,164.54,164.69,164.53,164.56,10325.0,155.8582,156.0003,155.8488,155.8772,10325.0
2022-06-08 15:30:00,164.59,164.89,164.51,164.88,17468.0,155.9056,156.1898,155.8298,156.1803,17468.0
2022-06-08 15:35:00,164.87,164.94,164.83,164.88,21281.0,156.1708,156.2371,156.1329,156.1803,21281.0
2022-06-08 15:40:00,164.87,164.96,164.79,164.81,38714.0,156.1708,156.2561,156.0951,156.114,38714.0
2022-06-08 15:45:00,164.81,164.85,164.52,164.57,34113.0,156.114,156.1519,155.8393,155.8867,34113.0
2022-06-08 15:50:00,164.6,164.87,164.57,164.69,54321.0,155.9151,156.1708,155.8867,156.0003,54321.0
2022-06-08 15:55:00,164.7,165.07,164.7,165.02,108605.0,156.0098,156.3603,156.0098,156.3129,108605.0
2022-06-09 09:30:00,164.31,165.06,163.8,165.06,54500.0,155.6404,156.3508,155.1573,156.3508,54500.0
2022-06-09 09:35:00,164.99,165.02,164.44,164.49,7630.0,156.2845,156.3129,155.7635,155.8109,7630.0
2022-06-09 09:40:00,164.49,165.43,164.37,165.39,16411.0,155.8109,156.7013,155.6972,156.6634,16411.0
2022-06-09 09:45:00,165.35,165.54,164.69,165.51,31685.0,156.6255,156.8055,156.0003,156.7771,31685.0
2022-06-09 09:50:00,165.41,165.84,165.24,165.77,24089.0,156.6823,157.0897,156.5213,157.0233,24089.0
2022-06-09 09:55:00,165.7,166.26,165.5,166.08,20462.0,156.957,157.4875,156.7676,157.317,20462.0
2022-06-09 10:00:00,166.13,166.13,165.83,165.95,17576.0,157.3643,157.3643,157.0802,157.1938,17576.0
2022-06-09 10:05:00,165.93,166.17,165.73,165.73,9550.0,157.1749,157.4022,156.9855,156.9855,9550.0
2022-06-09 10:10:00,165.74,165.95,165.37,165.79,18099.0,156.9949,157.1938,156.6445,157.0423,18099.0
2022-06-09 10:15:00,165.8,166.41,165.71,166.28,11082.0,157.0518,157.6296,156.9665,157.5064,11082.0
2022-06-09 10:20:00,166.18,166.29,165.88,166.01,14773.0,157.4117,157.5159,157.1275,157.2507,14773.0
2022-06-09 10:25:00,166.13,166.47,165.97,166.4,13907.0,157.3643,157.6864,157.2128,157.6201,13907.0
2022-06-09 10:30:00,166.49,166.89,166.44,166.76,14237.0,157.7054,158.0842,157.658,157.9611,14237.0
2022-06-09 10:35:00,166.78,167.03,166.67,166.77,6931.0,157.9801,158.2169,157.8759,157.9706,6931.0
2022-06-09 10:40:00,166.76,166.78,166.3,166.44,15934.0,157.9611,157.9801,157.5254,157.658,15934.0
2022-06-09 10:45:00,166.39,166.39,165.9,166.06,10244.0,157.6106,157.6106,157.1465,157.298,10244.0
2022-06-09 10:50:00,166.01,166.01,165.52,165.58,5339.0,157.2507,157.2507,156.7865,156.8434,5339.0
2022-06-09 10:55:00,165.58,165.88,165.47,165.5,47280.0,156.8434,157.1275,156.7392,156.7676,47280.0
2022-06-09 11:00:00,165.48,165.62,165.19,165.38,11694.0,156.7486,156.8813,156.4739,156.6539,11694.0
2022-06-09 11:05:00,165.4,165.55,165.18,165.54,10753.0,156.6729,156.815,156.4645,156.8055,10753.0
2022-06-09 11:10:00,165.51,165.95,165.51,165.93,7714.0,156.7771,157.1938,156.7771,157.1749,7714.0
2022-06-09 11:15:00,165.94,166.03,165.75,165.87,8863.0,157.1844,157.2696,157.0044,157.1181,8863.0
2022-06-09 11:20:00,165.84,166.24,165.83,166.15,15670.0,157.0897,157.4685,157.0802,157.3833,15670.0
2022-06-09 11:25:00,166.14,166.25,165.78,165.78,44944.0,157.3738,157.478,157.0328,157.0328,44944.0
2022-06-09 11:30:00,165.71,166.1,165.58,165.95,19314.0,156.9665,157.3359,156.8434,157.1938,19314.0
2022-06-09 11:35:00,165.96,166.15,165.88,166.07,3913.0,157.2033,157.3833,157.1275,157.3075,3913.0
2022-06-09 11:40:00,166.14,166.52,165.96,166.37,9733.0,157.3738,157.7338,157.2033,157.5917,9733.0
2022-06-09 11:45:00,166.36,166.51,165.89,165.98,17034.0,157.5822,157.7243,157.137,157.2223,17034.0
2022-06-09 11:50:00,165.88,165.88,165.7,165.78,7928.0,157.1275,157.1275,156.957,157.0328,7928.0
2022-06-09 11:55:00,165.82,166.11,165.74,166.04,7229.0,157.0707,157.3454,156.9949,157.2791,7229.0
2022-06-09 12:00:00,166.03,166.19,165.8,165.8,5004.0,157.2696,157.4212,157.0518,157.0518,5004.0
2022-06-09 12:05:00,165.75,165.84,165.69,165.73,5630.0,157.0044,157.0897,156.9476,156.9855,5630.0
2022-06-09 12:10:00,165.72,165.72,165.43,165.72,9921.0,156.976,156.976,156.7013,156.976,9921.0
2022-06-09 12:15:00,165.66,165.81,165.65,165.81,5414.0,156.9191,157.0612,156.9097,157.0612,5414.0
2022-06-09 12:20:00,165.84,165.89,165.76,165.84,2997.0,157.0897,157.137,157.0139,157.0897,2997.0
2022-06-09 12:25:00,165.89,165.94,165.81,165.91,1827.0,157.137,157.1844,157.0612,157.156,1827.0
2022-06-09 12:30:00,165.9,165.99,165.78,165.93,5245.0,157.1465,157.2317,157.0328,157.1749,5245.0
2022-06-09 12:35:00,165.93,166.08,165.92,165.97,16185.0,157.1749,157.317,157.1654,157.2128,16185.0
2022-06-09 12:40:00,165.98,166.15,165.9,166.07,5390.0,157.2223,157.3833,157.1465,157.3075,5390.0
2022-06-09 12:45:00,166.07,166.07,165.89,166.0,4152.0,157.3075,157.3075,157.137,157.2412,4152.0
2022-06-09 12:50:00,166.03,166.22,165.92,165.92,3195.0,157.2696,157.4496,157.1654,157.1654,3195.0
2022-06-09 12:55:00,165.83,166.36,165.8,166.21,9609.0,157.0802,157.5822,157.0518,157.4401,9609.0
2022-06-09 13:00:00,166.28,166.28,166.14,166.15,5958.0,157.5064,157.5064,157.3738,157.3833,5958.0
2022-06-09 13:05:00,166.16,166.53,166.16,166.25,7460.0,157.3928,157.7432,157.3928,157.478,7460.0
2022-06-09 13:10:00,166.26,166.33,166.06,166.1,7855.0,157.4875,157.5538,157.298,157.3359,7855.0
2022-06-09 13:15:00,166.12,166.16,166.02,166.16,6999.0,157.3549,157.3928,157.2602,157.3928,6999.0
2022-06-09 13:20:00,166.16,166.16,165.86,165.86,3500.0,157.3928,157.3928,157.1086,157.1086,3500.0
2022-06-09 13:25:00,165.83,165.83,165.45,165.52,9063.0,157.0802,157.0802,156.7202,156.7865,9063.0
2022-06-09 13:30:00,165.54,165.54,165.15,165.37,10696.0,156.8055,156.8055,156.4361,156.6445,10696.0
2022-06-09 13:35:00,165.39,165.52,165.3,165.5,5982.0,156.6634,156.7865,156.5781,156.7676,5982.0
2022-06-09 13:40:00,165.46,165.48,165.19,165.31,9950.0,156.7297,156.7486,156.4739,156.5876,9950.0
2022-06-09 13:45:00,165.3,165.58,165.24,165.52,13481.0,156.5781,156.8434,156.5213,156.7865,13481.0
2022-06-09 13:50:00,165.57,165.64,165.42,165.59,11796.0,156.8339,156.9002,156.6918,156.8528,11796.0
2022-06-09 13:55:00,165.53,165.59,165.48,165.55,4341.0,156.796,156.8528,156.7486,156.815,4341.0
2022-06-09 14:00:00,165.52,165.62,165.37,165.46,7424.0,156.7865,156.8813,156.6445,156.7297,7424.0
2022-06-09 14:05:00,165.46,165.62,165.35,165.56,4519.0,156.7297,156.8813,156.6255,156.8244,4519.0
2022-06-09 14:10:00,165.63,165.67,165.37,165.54,15690.0,156.8907,156.9286,156.6445,156.8055,15690.0
2022-06-09 14:15:00,165.53,165.61,165.46,165.59,5681.0,156.796,156.8718,156.7297,156.8528,5681.0
2022-06-09 14:20:00,165.6,165.66,165.3,165.33,18880.0,156.8623,156.9191,156.5781,156.6066,18880.0
2022-06-09 14:25:00,165.3,165.48,165.25,165.41,6526.0,156.5781,156.7486,156.5308,156.6823,6526.0
2022-06-09 14:30:00,165.35,165.35,165.02,165.02,11944.0,156.6255,156.6255,156.3129,156.3129,11944.0
2022-06-09 14:35:00,164.97,165.05,164.81,164.96,24349.0,156.2656,156.3413,156.114,156.2561,24349.0
2022-06-09 14:40:00,164.96,165.06,164.88,164.96,8035.0,156.2561,156.3508,156.1803,156.2561,8035.0
2022-06-09 14:45:00,164.97,164.97,164.29,164.29,47626.0,156.2656,156.2656,155.6214,155.6214,47626.0
2022-06-09 14:50:00,164.34,164.46,164.15,164.29,5216.0,155.6688,155.7825,155.4888,155.6214,5216.0
2022-06-09 14:55:00,164.25,164.25,163.85,163.88,22537.0,155.5835,155.5835,155.2047,155.2331,22537.0
2022-06-09 15:00:00,163.86,163.88,163.29,163.32,53025.0,155.2141,155.2331,154.6742,154.7026,53025.0
2022-06-09 15:05:00,163.3,163.32,163.14,163.28,19888.0,154.6837,154.7026,154.5321,154.6647,19888.0
2022-06-09 15:10:00,163.31,163.44,163.21,163.29,16484.0,154.6931,154.8163,154.5984,154.6742,16484.0
2022-06-09 15:15:00,163.22,163.45,163.16,163.34,12536.0,154.6079,154.8258,154.5511,154.7216,12536.0
2022-06-09 15:20:00,163.38,163.46,163.29,163.33,13592.0,154.7595,154.8352,154.6742,154.7121,13592.0
2022-06-09 15:25:00,163.33,163.33,162.55,162.56,38013.0,154.7121,154.7121,153.9732,153.9827,38013.0
2022-06-09 15:30:00,162.56,162.62,162.4,162.52,42782.0,153.9827,154.0396,153.8312,153.9448,42782.0
2022-06-09 15:35:00,162.52,162.89,162.51,162.76,23603.0,153.9448,154.2953,153.9354,154.1722,23603.0
2022-06-09 15:40:00,162.75,162.77,162.47,162.5,34554.0,154.1627,154.1816,153.8975,153.9259,34554.0
2022-06-09 15:45:00,162.47,162.54,162.18,162.31,37405.0,153.8975,153.9638,153.6228,153.7459,37405.0
2022-06-09 15:50:00,162.16,162.57,162.01,162.26,66246.0,153.6038,153.9922,153.4617,153.6985,66246.0
2022-06-09 15:55:00,162.25,162.28,161.51,161.6,180098.0,153.6891,153.7175,152.9881,153.0734,180098.0
2022-06-10 09:30:00,158.37,160.07,158.24,159.15,68783.0,150.0138,151.6241,149.8907,150.7526,68783.0
2022-06-10 09:35:00,159.25,159.72,159.0,159.47,27379.0,150.8474,151.2926,150.6106,151.0558,27379.0
2022-06-10 09:40:00,159.38,159.58,159.11,159.55,20032.0,150.9705,151.16,150.7148,151.1315,20032.0
2022-06-10 09:45:00,159.59,160.18,158.88,159.28,10977.0,151.1694,151.7283,150.4969,150.8758,10977.0
2022-06-10 09:50:00,159.32,159.45,158.99,159.04,11248.0,150.9137,151.0368,150.6011,150.6484,11248.0
2022-06-10 09:55:00,159.02,159.29,158.67,158.75,11100.0,150.6295,150.8853,150.298,150.3737,11100.0
2022-06-10 10:00:00,158.7,158.72,157.82,157.97,20278.0,150.3264,150.3453,149.4928,149.6349,20278.0
2022-06-10 10:05:00,157.93,158.25,157.8,157.91,22022.0,149.597,149.9001,149.4739,149.5781,22022.0
2022-06-10 10:10:00,157.9,157.96,157.61,157.94,17050.0,149.5686,149.6254,149.2939,149.6065,17050.0
2022-06-10 10:15:00,157.88,158.15,157.7,158.03,23009.0,149.5497,149.8054,149.3791,149.6917,23009.0
2022-06-10 10:20:00,158.08,158.08,157.54,157.81,28478.0,149.7391,149.7391,149.2276,149.4833,28478.0
2022-06-10 10:25:00,157.7,157.91,157.49,157.53,23286.0,149.3791,149.5781,149.1802,149.2181,23286.0
2022-06-10 10:30:00,157.54,158.12,157.49,157.99,37181.0,149.2276,149.777,149.1802,149.6538,37181.0
2022-06-10 10:35:00,157.97,158.19,157.78,157.93,25237.0,149.6349,149.8433,149.4549,149.597,25237.0
2022-06-10 10:40:00,157.91,158.14,157.68,158.02,12526.0,149.5781,149.7959,149.3602,149.6823,12526.0
2022-06-10 10:45:00,158.03,158.07,157.72,157.85,11814.0,149.6917,149.7296,149.3981,149.5212,11814.0
2022-06-10 10:50:00,157.91,158.3,157.83,157.92,15258.0,149.5781,149.9475,149.5023,149.5875,15258.0
2022-06-10 10:55:00,157.96,158.0,157.69,157.69,11327.0,149.6254,149.6633,149.3697,149.3697,11327.0
2022-06-10 11:00:00,157.58,157.67,157.45,157.51,18694.0,149.2655,149.3507,149.1423,149.1992,18694.0
2022-06-10 11:05:00,157.43,157.5,157.19,157.43,17999.0,149.1234,149.1897,148.8961,149.1234,17999.0
2022-06-10 11:10:00,157.39,157.4,157.03,157.03,23806.0,149.0855,149.095,148.7445,148.7445,23806.0
2022-06-10 11:15:00,157.03,157.13,156.85,157.09,15003.0,148.7445,148.8392,148.574,148.8013,15003.0
2022-06-10 11:20:00,157.22,157.24,157.0,157.03,9494.0,148.9245,148.9434,148.7161,148.7445,9494.0
2022-06-10 11:25:00,157.0,157.23,156.94,157.21,24801.0,148.7161,148.9339,148.6592,148.915,24801.0
2022-06-10 11:30:00,157.22,157.39,157.03,157.2,14541.0,148.9245,149.0855,148.7445,148.9055,14541.0
2022-06-10 11:35:00,157.18,157.18,156.98,157.15,7991.0,148.8866,148.8866,148.6971,148.8582,7991.0
2022-06-10 11:40:00,157.11,157.6,157.09,157.58,9104.0,148.8203,149.2844,148.8013,149.2655,9104.0
2022-06-10 11:45:00,157.58,157.72,157.3,157.3,4761.0,149.2655,149.3981,149.0003,149.0003,4761.0
2022-06-10 11:50:00,157.3,157.4,157.19,157.28,9110.0,149.0003,149.095,148.8961,148.9813,9110.0
2022-06-10 11:55:00,157.27,157.85,157.26,157.76,7625.0,148.9718,149.5212,148.9624,149.436,7625.0
2022-06-10 12:00:00,157.67,157.97,157.66,157.86,8229.0,149.3507,149.6349,149.3413,149.5307,8229.0
2022-06-10 12:05:00,157.81,158.18,157.81,157.94,14706.0,149.4833,149.8338,149.4833,149.6065,14706.0
2022-06-10 12:10:00,157.88,157.94,157.67,157.68,6122.0,149.5497,149.6065,149.3507,149.3602,6122.0
2022-06-10 12:15:00,157.67,157.72,157.5,157.62,5286.0,149.3507,149.3981,149.1897,149.3034,5286.0
2022-06-10 12:20:00,157.62,157.82,157.58,157.58,6850.0,149.3034,149.4928,149.2655,149.2655,6850.0
2022-06-10 12:25:00,157.54,157.75,157.54,157.73,7858.0,149.2276,149.4265,149.2276,149.4076,7858.0
2022-06-10 12:30:00,157.77,157.98,157.72,157.8,6694.0,149.4455,149.6444,149.3981,149.4739,6694.0
2022-06-10 12:35:00,157.78,157.97,157.73,157.97,7023.0,149.4549,149.6349,149.4076,149.6349,7023.0
2022-06-10 12:40:00,157.95,158.29,157.95,158.2,5334.0,149.616,149.938,149.616,149.8528,5334.0
2022-06-10 12:45:00,158.22,158.28,157.93,157.94,3455.0,149.8717,149.9285,149.597,149.6065,3455.0
2022-06-10 12:50:00,157.9,157.95,157.64,157.78,12309.0,149.5686,149.616,149.3223,149.4549,12309.0
2022-06-10 12:55:00,157.76,158.14,157.68,158.14,10373.0,149.436,149.7959,149.3602,149.7959,10373.0
2022-06-10 13:00:00,158.15,158.19,157.87,158.0,8539.0,149.8054,149.8433,149.5402,149.6633,8539.0
2022-06-10 13:05:00,157.95,158.04,157.85,157.99,6984.0,149.616,149.7012,149.5212,149.6538,6984.0
2022-06-10 13:10:00,158.01,158.05,157.88,157.98,7440.0,149.6728,149.7107,149.5497,149.6444,7440.0
2022-06-10 13:15:00,157.97,158.36,157.95,158.31,4118.0,149.6349,150.0043,149.616,149.957,4118.0
2022-06-10 13:20:00,158.35,158.37,158.23,158.24,5143.0,149.9949,150.0138,149.8812,149.8907,5143.0
2022-06-10 13:25:00,158.3,158.57,158.3,158.49,8142.0,149.9475,150.2032,149.9475,150.1275,8142.0
2022-06-10 13:30:00,158.58,158.58,158.04,158.16,5480.0,150.2127,150.2127,149.7012,149.8149,5480.0
2022-06-10 13:35:00,158.24,158.55,158.24,158.55,4225.0,149.8907,150.1843,149.8907,150.1843,4225.0
2022-06-10 13:40:00,158.62,158.76,158.45,158.64,8037.0,150.2506,150.3832,150.0896,150.2696,8037.0
2022-06-10 13:45:00,158.7,159.1,158.57,159.1,10329.0,150.3264,150.7053,150.2032,150.7053,10329.0
2022-06-10 13:50:00,159.08,159.22,158.65,158.67,11713.0,150.6863,150.8189,150.279,150.298,11713.0
2022-06-10 13:55:00,158.67,158.67,158.25,158.33,6809.0,150.298,150.298,149.9001,149.9759,6809.0
2022-06-10 14:00:00,158.3,158.3,157.79,157.79,7400.0,149.9475,149.9475,149.4644,149.4644,7400.0
2022-06-10 14:05:00,157.81,158.11,157.81,157.94,7528.0,149.4833,149.7675,149.4833,149.6065,7528.0
2022-06-10 14:10:00,158.05,158.06,157.85,157.91,5004.0,149.7107,149.7202,149.5212,149.5781,5004.0
2022-06-10 14:15:00,157.91,158.14,157.81,158.05,8142.0,149.5781,149.7959,149.4833,149.7107,8142.0
2022-06-10 14:20:00,158.13,158.35,158.12,158.18,7970.0,149.7865,149.9949,149.777,149.8338,7970.0
2022-06-10 14:25:00,158.3,158.3,157.87,157.97,5029.0,149.9475,149.9475,149.5402,149.6349,5029.0
2022-06-10 14:30:00,158.01,158.35,158.01,158.24,7346.0,149.6728,149.9949,149.6728,149.8907,7346.0
2022-06-10 14:35:00,158.2,158.2,157.86,157.86,8056.0,149.8528,149.8528,149.5307,149.5307,8056.0
2022-06-10 14:40:00,157.84,157.84,157.6,157.65,7203.0,149.5118,149.5118,149.2844,149.3318,7203.0
2022-06-10 14:45:00,157.64,158.07,157.64,158.07,8469.0,149.3223,149.7296,149.3223,149.7296,8469.0
2022-06-10 14:50:00,158.02,158.07,157.87,158.04,10383.0,149.6823,149.7296,149.5402,149.7012,10383.0
2022-06-10 14:55:00,158.01,158.36,157.97,158.27,8027.0,149.6728,150.0043,149.6349,149.9191,8027.0
2022-06-10 15:00:00,158.27,158.49,157.84,157.91,12525.0,149.9191,150.1275,149.5118,149.5781,12525.0
2022-06-10 15:05:00,157.89,157.89,157.63,157.86,7961.0,149.5591,149.5591,149.3128,149.5307,7961.0
2022-06-10 15:10:00,157.73,158.07,157.72,157.99,6985.0,149.4076,149.7296,149.3981,149.6538,6985.0
2022-06-10 15:15:00,157.91,158.23,157.91,158.22,11872.0,149.5781,149.8812,149.5781,149.8717,11872.0
2022-06-10 15:20:00,158.25,158.3,157.82,158.3,11945.0,149.9001,149.9475,149.4928,149.9475,11945.0
2022-06-10 15:25:00,158.29,158.67,158.26,158.3,13553.0,149.938,150.298,149.9096,149.9475,13553.0
2022-06-10 15:30:00,158.27,158.27,157.89,157.94,14808.0,149.9191,149.9191,149.5591,149.6065,14808.0
2022-06-10 15:35:00,157.98,158.34,157.86,158.05,17790.0,149.6444,149.9854,149.5307,149.7107,17790.0
2022-06-10 15:40:00,157.99,158.1,157.38,157.5,25442.0,149.6538,149.758,149.076,149.1897,25442.0
2022-06-10 15:45:00,157.48,157.52,157.26,157.31,48543.0,149.1708,149.2086,148.9624,149.0097,48543.0
2022-06-10 15:50:00,157.19,157.57,157.04,157.23,94531.0,148.8961,149.256,148.754,148.9339,94531.0
2022-06-10 15:55:00,157.23,157.47,156.81,156.88,211366.0,148.9339,149.1613,148.5361,148.6024,211366.0
2022-06-13 09:30:00,153.23,154.43,153.0,154.17,76287.0,145.145,146.2817,144.9271,146.0354,76287.0
2022-06-13 09:35:00,154.14,154.14,153.16,153.16,16170.0,146.007,146.007,145.0787,145.0787,16170.0
2022-06-13 09:40:00,153.18,153.75,152.73,153.53,17565.0,145.0976,145.6376,144.6714,145.4292,17565.0
2022-06-13 09:45:00,153.47,153.97,153.47,153.69,12985.0,145.3723,145.846,145.3723,145.5807,12985.0
2022-06-13 09:50:00,153.58,154.05,153.43,153.47,18789.0,145.4765,145.9217,145.3345,145.3723,18789.0
2022-06-13 09:55:00,153.54,153.72,153.2,153.26,15571.0,145.4386,145.6091,145.1166,145.1734,15571.0
2022-06-13 10:00:00,153.24,153.43,152.55,152.55,21319.0,145.1545,145.3345,144.5009,144.5009,21319.0
2022-06-13 10:05:00,152.56,153.38,152.56,153.17,17478.0,144.5104,145.2871,144.5104,145.0882,17478.0
2022-06-13 10:10:00,153.17,153.28,152.78,152.99,20063.0,145.0882,145.1924,144.7187,144.9177,20063.0
2022-06-13 10:15:00,152.89,152.89,152.28,152.48,11599.0,144.8229,144.8229,144.2451,144.4346,11599.0
2022-06-13 10:20:00,152.49,152.53,151.83,151.91,13813.0,144.444,144.4819,143.8189,143.8947,13813.0
2022-06-13 10:25:00,151.92,152.04,151.76,151.84,11480.0,143.9041,144.0178,143.7526,143.8283,11480.0
2022-06-13 10:30:00,151.81,152.06,151.7,151.89,20053.0,143.7999,144.0367,143.6957,143.8757,20053.0
2022-06-13 10:35:00,151.84,152.28,151.84,152.08,8386.0,143.8283,144.2451,143.8283,144.0557,8386.0
2022-06-13 10:40:00,152.05,152.16,151.54,151.6,35369.0,144.0273,144.1315,143.5442,143.601,35369.0
2022-06-13 10:45:00,151.61,151.71,151.41,151.42,13750.0,143.6105,143.7052,143.421,143.4305,13750.0
2022-06-13 10:50:00,151.38,151.46,151.13,151.16,15592.0,143.3926,143.4684,143.1558,143.1842,15592.0
2022-06-13 10:55:00,151.18,151.18,150.88,150.89,12995.0,143.2032,143.2032,142.919,142.9285,12995.0
2022-06-13 11:00:00,150.83,150.86,150.36,150.48,14129.0,142.8716,142.9001,142.4264,142.5401,14129.0
2022-06-13 11:05:00,150.54,150.55,150.03,150.1,17866.0,142.5969,142.6064,142.1138,142.1802,17866.0
2022-06-13 11:10:00,150.06,150.32,149.78,150.21,27141.0,142.1423,142.3885,141.877,142.2843,27141.0
2022-06-13 11:15:00,150.18,150.52,150.18,150.33,16052.0,142.2559,142.578,142.2559,142.398,16052.0
2022-06-13 11:20:00,150.29,150.55,150.23,150.46,16461.0,142.3601,142.6064,142.3033,142.5212,16461.0
2022-06-13 11:25:00,150.5,150.78,150.44,150.46,15032.0,142.559,142.8243,142.5022,142.5212,15032.0
2022-06-13 11:30:00,150.48,150.71,150.14,150.16,14197.0,142.5401,142.758,142.218,142.237,14197.0
2022-06-13 11:35:00,150.21,150.79,150.21,150.73,17645.0,142.2843,142.8337,142.2843,142.7769,17645.0
2022-06-13 11:40:00,150.73,150.96,150.38,150.38,14286.0,142.7769,142.9948,142.4454,142.4454,14286.0
2022-06-13 11:45:00,150.4,150.42,150.04,150.2,16358.0,142.4643,142.4833,142.1233,142.2749,16358.0
2022-06-13 11:50:00,150.18,150.23,149.75,149.77,15889.0,142.2559,142.3033,141.8486,141.8676,15889.0
2022-06-13 11:55:00,149.69,149.82,149.5,149.57,17281.0,141.7918,141.9149,141.6118,141.6781,17281.0
2022-06-13 12:00:00,149.5,149.96,149.41,149.72,72773.0,141.6118,142.0475,141.5266,141.8202,72773.0
2022-06-13 12:05:00,149.69,150.37,149.64,150.11,21993.0,141.7918,142.4359,141.7444,142.1896,21993.0
2022-06-13 12:10:00,150.02,150.55,149.9,150.28,31959.0,142.1044,142.6064,141.9907,142.3507,31959.0
2022-06-13 12:15:00,150.31,150.6,150.18,150.53,13735.0,142.3791,142.6538,142.2559,142.5875,13735.0
2022-06-13 12:20:00,150.55,150.76,150.41,150.58,20232.0,142.6064,142.8053,142.4738,142.6348,20232.0
2022-06-13 12:25:00,150.6,150.93,150.6,150.89,11236.0,142.6538,142.9664,142.6538,142.9285,11236.0
2022-06-13 12:30:00,150.87,151.5,150.72,151.44,16611.0,142.9095,143.5063,142.7674,143.4495,16611.0
2022-06-13 12:35:00,151.44,152.14,151.43,152.14,28022.0,143.4495,144.1125,143.44,144.1125,28022.0
2022-06-13 12:40:00,152.12,152.14,151.82,151.86,38816.0,144.0936,144.1125,143.8094,143.8473,38816.0
2022-06-13 12:45:00,151.9,152.11,151.79,151.87,28401.0,143.8852,144.0841,143.781,143.8568,28401.0
2022-06-13 12:50:00,151.86,151.96,151.23,151.23,17909.0,143.8473,143.942,143.2505,143.2505,17909.0
2022-06-13 12:55:00,151.22,151.33,150.79,150.84,19145.0,143.2411,143.3453,142.8337,142.8811,19145.0
2022-06-13 13:00:00,150.84,150.9,150.66,150.71,16582.0,142.8811,142.9379,142.7106,142.758,16582.0
2022-06-13 13:05:00,150.69,151.26,150.68,151.26,21974.0,142.739,143.2789,142.7296,143.2789,21974.0
2022-06-13 13:10:00,151.24,151.25,150.9,151.19,26465.0,143.26,143.2695,142.9379,143.2126,26465.0
2022-06-13 13:15:00,151.19,151.26,151.1,151.2,19113.0,143.2126,143.2789,143.1274,143.2221,19113.0
2022-06-13 13:20:00,151.19,151.27,150.84,150.9,8384.0,143.2126,143.2884,142.8811,142.9379,8384.0
2022-06-13 13:25:00,150.96,151.02,150.52,150.59,10040.0,142.9948,143.0516,142.578,142.6443,10040.0
2022-06-13 13:30:00,150.61,150.64,150.33,150.37,16638.0,142.6632,142.6917,142.398,142.4359,16638.0
2022-06-13 13:35:00,150.34,150.72,150.3,150.72,13638.0,142.4075,142.7674,142.3696,142.7674,13638.0
2022-06-13 13:40:00,150.77,151.24,150.7,151.14,21699.0,142.8148,143.26,142.7485,143.1653,21699.0
2022-06-13 13:45:00,151.18,151.35,151.01,151.29,11728.0,143.2032,143.3642,143.0421,143.3074,11728.0
2022-06-13 13:50:00,151.27,151.38,150.9,150.99,13032.0,143.2884,143.3926,142.9379,143.0232,13032.0
2022-06-13 13:55:00,151.0,151.28,151.0,151.11,20085.0,143.0327,143.2979,143.0327,143.1369,20085.0
2022-06-13 14:00:00,151.12,151.12,150.59,150.6,13453.0,143.1463,143.1463,142.6443,142.6538,13453.0
2022-06-13 14:05:00,150.63,150.65,150.25,150.25,10793.0,142.6822,142.7011,142.3222,142.3222,10793.0
2022-06-13 14:10:00,150.24,150.25,149.91,150.0,13972.0,142.3128,142.3222,142.0002,142.0854,13972.0
2022-06-13 14:15:00,149.91,150.22,149.91,150.16,11126.0,142.0002,142.2938,142.0002,142.237,11126.0
2022-06-13 14:20:00,150.16,150.25,149.92,149.93,9862.0,142.237,142.3222,142.0097,142.0191,9862.0
2022-06-13 14:25:00,149.87,150.12,149.87,149.91,10279.0,141.9623,142.1991,141.9623,142.0002,10279.0
2022-06-13 14:30:00,149.92,149.97,149.32,149.56,16331.0,142.0097,142.057,141.4413,141.6686,16331.0
2022-06-13 14:35:00,149.59,150.03,149.5,149.87,12479.0,141.6971,142.1138,141.6118,141.9623,12479.0
2022-06-13 14:40:00,149.83,150.05,149.7,149.78,14198.0,141.9244,142.1328,141.8013,141.877,14198.0
2022-06-13 14:45:00,149.77,149.92,149.75,149.84,32451.0,141.8676,142.0097,141.8486,141.9339,32451.0
2022-06-13 14:50:00,149.8,149.83,149.47,149.75,22273.0,141.896,141.9244,141.5834,141.8486,22273.0
2022-06-13 14:55:00,149.73,149.73,149.37,149.38,28505.0,141.8297,141.8297,141.4887,141.4981,28505.0
2022-06-13 15:00:00,149.33,149.63,149.25,149.51,19071.0,141.4508,141.735,141.375,141.6213,19071.0
2022-06-13 15:05:00,149.55,149.65,148.93,149.01,25898.0,141.6592,141.7539,141.0719,141.1477,25898.0
2022-06-13 15:10:00,148.98,149.0,148.67,148.74,34071.0,141.1192,141.1382,140.8256,140.8919,34071.0
2022-06-13 15:15:00,148.7,149.86,148.54,149.06,44824.0,140.854,141.9528,140.7025,141.195,44824.0
2022-06-13 15:20:00,149.03,149.33,148.63,148.65,24577.0,141.1666,141.4508,140.7877,140.8067,24577.0
2022-06-13 15:25:00,148.62,148.69,148.18,148.36,32749.0,140.7782,140.8446,140.3615,140.532,32749.0
2022-06-13 15:30:00,148.32,148.33,147.74,147.84,86049.0,140.4941,140.5035,139.9447,140.0394,86049.0
2022-06-13 15:35:00,147.89,148.22,147.54,147.55,52101.0,140.0868,140.3993,139.7552,139.7647,52101.0
2022-06-13 15:40:00,147.56,147.95,147.47,147.8,59592.0,139.7742,140.1436,139.6889,140.0015,59592.0
2022-06-13 15:45:00,147.78,148.19,147.62,148.04,107789.0,139.9826,140.3709,139.831,140.2288,107789.0
2022-06-13 15:50:00,148.08,148.11,147.33,147.71,180338.0,140.2667,140.2952,139.5563,139.9163,180338.0
2022-06-13 15:55:00,147.71,148.07,147.57,147.72,325172.0,139.9163,140.2573,139.7836,139.9257,325172.0
2022-06-14 09:30:00,149.27,150.0,149.15,149.58,38526.0,141.3939,142.0854,141.2803,141.6876,38526.0
2022-06-14 09:35:00,149.61,149.83,149.2,149.4,14224.0,141.716,141.9244,141.3276,141.5171,14224.0
2022-06-14 09:40:00,149.31,149.47,148.75,148.75,14412.0,141.4318,141.5834,140.9014,140.9014,14412.0
2022-06-14 09:45:00,148.57,149.12,148.48,148.71,30914.0,140.7309,141.2519,140.6456,140.8635,30914.0
2022-06-14 09:50:00,148.67,149.52,148.32,149.52,10172.0,140.8256,141.6308,140.4941,141.6308,10172.0
2022-06-14 09:55:00,149.5,149.67,149.15,149.64,11474.0,141.6118,141.7728,141.2803,141.7444,11474.0
2022-06-14 10:00:00,149.52,150.14,149.52,149.6,13352.0,141.6308,142.218,141.6308,141.7065,13352.0
2022-06-14 10:05:00,149.59,149.59,148.9,149.0,19056.0,141.6971,141.6971,141.0435,141.1382,19056.0
2022-06-14 10:10:00,148.93,149.22,148.61,148.61,11672.0,141.0719,141.3466,140.7688,140.7688,11672.0
2022-06-14 10:15:00,148.68,148.73,148.38,148.38,7050.0,140.8351,140.8824,140.5509,140.5509,7050.0
2022-06-14 10:20:00,148.43,148.58,148.02,148.37,7254.0,140.5983,140.7404,140.2099,140.5414,7254.0
2022-06-14 10:25:00,148.33,148.43,148.0,148.0,10403.0,140.5035,140.5983,140.191,140.191,10403.0
2022-06-14 10:30:00,147.98,148.34,147.85,147.93,6122.0,140.172,140.513,140.0489,140.1247,6122.0
2022-06-14 10:35:00,147.89,148.31,147.89,148.05,5625.0,140.0868,140.4846,140.0868,140.2383,5625.0
2022-06-14 10:40:00,148.07,148.2,147.39,147.56,8252.0,140.2573,140.3804,139.6131,139.7742,8252.0
2022-06-14 10:45:00,147.52,148.51,147.52,148.46,6554.0,139.7363,140.674,139.7363,140.6267,6554.0
2022-06-14 10:50:00,148.53,148.74,148.45,148.48,9091.0,140.693,140.8919,140.6172,140.6456,9091.0
2022-06-14 10:55:00,148.37,148.54,148.11,148.39,6732.0,140.5414,140.7025,140.2952,140.5604,6732.0
2022-06-14 11:00:00,148.28,148.62,148.2,148.27,10031.0,140.4562,140.7782,140.3804,140.4467,10031.0
2022-06-14 11:05:00,148.32,148.32,147.67,147.69,8948.0,140.4941,140.4941,139.8784,139.8973,8948.0
2022-06-14 11:10:00,147.63,147.7,147.51,147.58,7669.0,139.8405,139.9068,139.7268,139.7931,7669.0
2022-06-14 11:15:00,147.59,147.76,147.52,147.61,8359.0,139.8026,139.9636,139.7363,139.8215,8359.0
2022-06-14 11:20:00,147.55,147.62,147.15,147.45,14509.0,139.7647,139.831,139.3858,139.67,14509.0
2022-06-14 11:25:00,147.53,147.69,147.35,147.39,11930.0,139.7458,139.8973,139.5753,139.6131,11930.0
2022-06-14 11:30:00,147.4,147.56,146.95,147.56,9782.0,139.6226,139.7742,139.1964,139.7742,9782.0
2022-06-14 11:35:00,147.56,147.82,147.43,147.43,8576.0,139.7742,140.0205,139.651,139.651,8576.0
2022-06-14 11:40:00,147.44,147.77,147.38,147.77,17583.0,139.6605,139.9731,139.6037,139.9731,17583.0
2022-06-14 11:45:00,147.82,147.91,147.3,147.35,11770.0,140.0205,140.1057,139.5279,139.5753,11770.0
2022-06-14 11:50:00,147.3,147.44,147.06,147.32,36821.0,139.5279,139.6605,139.3006,139.5468,36821.0
2022-06-14 11:55:00,147.45,147.77,147.45,147.73,7040.0,139.67,139.9731,139.67,139.9352,7040.0
2022-06-14 12:00:00,147.7,147.7,147.31,147.44,17677.0,139.9068,139.9068,139.5374,139.6605,17677.0
2022-06-14 12:05:00,147.44,147.47,147.25,147.42,10498.0,139.6605,139.6889,139.4805,139.6416,10498.0
2022-06-14 12:10:00,147.42,147.46,147.03,147.03,13921.0,139.6416,139.6795,139.2721,139.2721,13921.0
2022-06-14 12:15:00,147.01,147.3,146.93,147.19,37808.0,139.2532,139.5279,139.1774,139.4237,37808.0
2022-06-14 12:20:00,147.19,147.3,146.69,146.85,22199.0,139.4237,139.5279,138.9501,139.1016,22199.0
2022-06-14 12:25:00,146.84,147.1,146.77,147.08,10370.0,139.0922,139.3384,139.0259,139.3195,10370.0
2022-06-14 12:30:00,147.09,147.25,146.89,147.12,19823.0,139.329,139.4805,139.1395,139.3574,19823.0
2022-06-14 12:35:00,147.02,147.17,146.87,147.07,9270.0,139.2627,139.4048,139.1206,139.31,9270.0
2022-06-14 12:40:00,147.06,147.29,146.95,147.19,13148.0,139.3006,139.5184,139.1964,139.4237,13148.0
2022-06-14 12:45:00,147.16,147.35,147.12,147.33,15782.0,139.3953,139.5753,139.3574,139.5563,15782.0
2022-06-14 12:50:00,147.33,147.38,147.07,147.26,14349.0,139.5563,139.6037,139.31,139.49,14349.0
2022-06-14 12:55:00,147.28,147.45,147.18,147.28,19041.0,139.5089,139.67,139.4142,139.5089,19041.0
2022-06-14 13:00:00,147.33,147.44,147.0,147.15,12751.0,139.5563,139.6605,139.2437,139.3858,12751.0
2022-06-14 13:05:00,147.18,147.67,147.16,147.67,15075.0,139.4142,139.8784,139.3953,139.8784,15075.0
2022-06-14 13:10:00,147.67,147.67,147.26,147.5,15745.0,139.8784,139.8784,139.49,139.7173,15745.0
2022-06-14 13:15:00,147.56,148.0,147.52,147.89,18065.0,139.7742,140.191,139.7363,140.0868,18065.0
2022-06-14 13:20:00,147.89,148.45,147.82,148.23,25369.0,140.0868,140.6172,140.0205,140.4088,25369.0
2022-06-14 13:25:00,148.2,148.26,147.89,147.89,15699.0,140.3804,140.4372,140.0868,140.0868,15699.0
2022-06-14 13:30:00,147.92,147.94,147.63,147.71,14961.0,140.1152,140.1341,139.8405,139.9163,14961.0
2022-06-14 13:35:00,147.67,147.8,147.54,147.55,18795.0,139.8784,140.0015,139.7552,139.7647,18795.0
2022-06-14 13:40:00,147.54,147.67,147.28,147.4,16590.0,139.7552,139.8784,139.5089,139.6226,16590.0
2022-06-14 13:45:00,147.4,147.47,147.12,147.25,17763.0,139.6226,139.6889,139.3574,139.4805,17763.0
2022-06-14 13:50:00,147.33,147.41,147.25,147.34,13904.0,139.5563,139.6321,139.4805,139.5658,13904.0
2022-06-14 13:55:00,147.34,147.48,147.24,147.35,9099.0,139.5658,139.6984,139.4711,139.5753,9099.0
2022-06-14 14:00:00,147.37,147.63,147.37,147.5,9039.0,139.5942,139.8405,139.5942,139.7173,9039.0
2022-06-14 14:05:00,147.54,147.86,147.48,147.77,13967.0,139.7552,140.0583,139.6984,139.9731,13967.0
2022-06-14 14:10:00,147.77,147.77,147.38,147.53,11504.0,139.9731,139.9731,139.6037,139.7458,11504.0
2022-06-14 14:15:00,147.55,147.83,147.55,147.73,9729.0,139.7647,140.0299,139.7647,139.9352,9729.0
2022-06-14 14:20:00,147.74,148.04,147.66,147.84,11568.0,139.9447,140.2288,139.8689,140.0394,11568.0
2022-06-14 14:25:00,147.78,147.98,147.75,147.89,8504.0,139.9826,140.172,139.9541,140.0868,8504.0
2022-06-14 14:30:00,147.88,147.88,147.33,147.67,20127.0,140.0773,140.0773,139.5563,139.8784,20127.0
2022-06-14 14:35:00,147.7,147.74,147.49,147.55,15765.0,139.9068,139.9447,139.7079,139.7647,15765.0
2022-06-14 14:40:00,147.52,147.53,147.14,147.18,13135.0,139.7363,139.7458,139.3763,139.4142,13135.0
2022-06-14 14:45:00,147.16,147.29,146.73,146.75,19177.0,139.3953,139.5184,138.988,139.0069,19177.0
2022-06-14 14:50:00,146.8,147.19,146.75,147.1,10973.0,139.0543,139.4237,139.0069,139.3384,10973.0
2022-06-14 14:55:00,147.09,147.21,147.0,147.07,14574.0,139.329,139.4426,139.2437,139.31,14574.0
2022-06-14 15:00:00,147.09,147.1,146.9,147.02,14341.0,139.329,139.3384,139.149,139.2627,14341.0
2022-06-14 15:05:00,147.0,147.0,146.65,146.65,14403.0,139.2437,139.2437,138.9122,138.9122,14403.0
2022-06-14 15:10:00,146.67,146.81,146.27,146.28,16980.0,138.9311,139.0637,138.5522,138.5617,16980.0
2022-06-14 15:15:00,146.25,146.28,146.05,146.21,19372.0,138.5333,138.5617,138.3438,138.4954,19372.0
2022-06-14 15:20:00,146.24,146.47,146.23,146.41,19759.0,138.5238,138.7417,138.5143,138.6849,19759.0
2022-06-14 15:25:00,146.41,146.92,146.41,146.87,25232.0,138.6849,139.1679,138.6849,139.1206,25232.0
2022-06-14 15:30:00,146.9,147.21,146.84,146.97,30552.0,139.149,139.4426,139.0922,139.2153,30552.0
2022-06-14 15:35:00,146.96,147.64,146.94,147.45,46027.0,139.2058,139.85,139.1869,139.67,46027.0
2022-06-14 15:40:00,147.49,147.93,147.23,147.23,29106.0,139.7079,140.1247,139.4616,139.4616,29106.0
2022-06-14 15:45:00,147.24,147.55,147.05,147.45,31053.0,139.4711,139.7647,139.2911,139.67,31053.0
2022-06-14 15:50:00,147.49,147.53,146.82,147.07,49417.0,139.7079,139.7458,139.0732,139.31,49417.0
2022-06-14 15:55:00,147.06,147.21,146.93,147.21,125480.0,139.3006,139.4426,139.1774,139.4426,125480.0
2022-06-15 09:30:00,149.24,149.61,148.14,148.59,110638.0,141.3655,141.716,140.3236,140.7498,110638.0
2022-06-15 09:35:00,148.83,149.0,148.17,148.32,23122.0,140.9772,141.1382,140.352,140.4941,23122.0
2022-06-15 09:40:00,148.37,148.99,148.34,148.72,25277.0,140.5414,141.1287,140.513,140.873,25277.0
2022-06-15 09:45:00,148.74,148.96,148.09,148.09,28785.0,140.8919,141.1003,140.2762,140.2762,28785.0
2022-06-15 09:50:00,148.14,148.88,148.06,148.76,15406.0,140.3236,141.0245,140.2478,140.9109,15406.0
2022-06-15 09:55:00,148.82,149.03,148.73,148.91,10316.0,140.9677,141.1666,140.8824,141.0529,10316.0
2022-06-15 10:00:00,148.92,149.9,148.86,149.79,31349.0,141.0624,141.9907,141.0056,141.8865,31349.0
2022-06-15 10:05:00,149.74,150.22,149.74,149.81,30174.0,141.8391,142.2938,141.8391,141.9055,30174.0
2022-06-15 10:10:00,149.85,150.15,149.79,150.11,14904.0,141.9433,142.2275,141.8865,142.1896,14904.0
2022-06-15 10:15:00,150.07,150.33,149.84,150.19,12845.0,142.1517,142.398,141.9339,142.2654,12845.0
2022-06-15 10:20:00,150.17,150.17,149.59,149.66,9988.0,142.2465,142.2465,141.6971,141.7634,9988.0
2022-06-15 10:25:00,149.65,149.67,149.35,149.4,11877.0,141.7539,141.7728,141.4697,141.5171,11877.0
2022-06-15 10:30:00,149.43,149.46,148.66,148.9,14879.0,141.5455,141.5739,140.8161,141.0435,14879.0
2022-06-15 10:35:00,148.97,149.0,148.73,148.79,14693.0,141.1098,141.1382,140.8824,140.9393,14693.0
2022-06-15 10:40:00,148.8,148.94,148.68,148.7,10782.0,140.9487,141.0814,140.8351,140.854,10782.0
2022-06-15 10:45:00,148.64,148.81,148.59,148.69,9393.0,140.7972,140.9582,140.7498,140.8446,9393.0
2022-06-15 10:50:00,148.67,148.78,148.41,148.45,11155.0,140.8256,140.9298,140.5793,140.6172,11155.0
2022-06-15 10:55:00,148.53,148.74,148.5,148.7,5032.0,140.693,140.8919,140.6646,140.854,5032.0
2022-06-15 11:00:00,148.79,148.85,148.65,148.68,11120.0,140.9393,140.9961,140.8067,140.8351,11120.0
2022-06-15 11:05:00,148.7,148.7,148.39,148.39,9768.0,140.854,140.854,140.5604,140.5604,9768.0
2022-06-15 11:10:00,148.39,148.42,147.93,148.0,15012.0,140.5604,140.5888,140.1247,140.191,15012.0
2022-06-15 11:15:00,147.98,148.2,147.96,147.99,6332.0,140.172,140.3804,140.1531,140.1815,6332.0
2022-06-15 11:20:00,147.99,148.07,147.67,148.06,4344.0,140.1815,140.2573,139.8784,140.2478,4344.0
2022-06-15 11:25:00,148.04,148.3,148.02,148.28,19874.0,140.2288,140.4751,140.2099,140.4562,19874.0
2022-06-15 11:30:00,148.25,148.79,148.19,148.67,26807.0,140.4278,140.9393,140.3709,140.8256,26807.0
2022-06-15 11:35:00,148.63,149.13,148.6,149.04,8415.0,140.7877,141.2613,140.7593,141.1761,8415.0
2022-06-15 11:40:00,149.01,149.25,148.98,149.11,6899.0,141.1477,141.375,141.1192,141.2424,6899.0
2022-06-15 11:45:00,149.11,149.21,148.81,148.9,8439.0,141.2424,141.3371,140.9582,141.0435,8439.0
2022-06-15 11:50:00,148.83,149.01,148.8,148.97,8021.0,140.9772,141.1477,140.9487,141.1098,8021.0
2022-06-15 11:55:00,149.01,149.08,148.94,149.08,28948.0,141.1477,141.214,141.0814,141.214,28948.0
2022-06-15 12:00:00,149.07,149.07,148.9,148.94,19668.0,141.2045,141.2045,141.0435,141.0814,19668.0
2022-06-15 12:05:00,148.91,148.91,148.75,148.86,4871.0,141.0529,141.0529,140.9014,141.0056,4871.0
2022-06-15 12:10:00,148.87,148.96,148.83,148.96,5945.0,141.0151,141.1003,140.9772,141.1003,5945.0
2022-06-15 12:15:00,148.98,149.08,148.85,149.01,8188.0,141.1192,141.214,140.9961,141.1477,8188.0
2022-06-15 12:20:00,149.06,149.2,149.01,149.19,36470.0,141.195,141.3276,141.1477,141.3182,36470.0
2022-06-15 12:25:00,149.16,149.26,149.03,149.26,6781.0,141.2898,141.3845,141.1666,141.3845,6781.0
2022-06-15 12:30:00,149.26,149.33,149.11,149.11,13957.0,141.3845,141.4508,141.2424,141.2424,13957.0
2022-06-15 12:35:00,149.07,149.15,148.81,148.81,8904.0,141.2045,141.2803,140.9582,140.9582,8904.0
2022-06-15 12:40:00,148.86,148.92,148.59,148.7,7493.0,141.0056,141.0624,140.7498,140.854,7493.0
2022-06-15 12:45:00,148.69,148.84,148.54,148.76,27564.0,140.8446,140.9866,140.7025,140.9109,27564.0
2022-06-15 12:50:00,148.75,148.76,148.52,148.54,8803.0,140.9014,140.9109,140.6835,140.7025,8803.0
2022-06-15 12:55:00,148.52,148.58,148.41,148.55,7974.0,140.6835,140.7404,140.5793,140.7119,7974.0
2022-06-15 13:00:00,148.51,148.7,148.46,148.67,20187.0,140.674,140.854,140.6267,140.8256,20187.0
2022-06-15 13:05:00,148.65,148.75,148.56,148.6,15368.0,140.8067,140.9014,140.7214,140.7593,15368.0
2022-06-15 13:10:00,148.59,148.9,148.59,148.84,17639.0,140.7498,141.0435,140.7498,140.9866,17639.0
2022-06-15 13:15:00,148.85,148.9,148.69,148.85,6839.0,140.9961,141.0435,140.8446,140.9961,6839.0
2022-06-15 13:20:00,148.89,149.18,148.88,149.18,8156.0,141.034,141.3087,141.0245,141.3087,8156.0
2022-06-15 13:25:00,149.15,149.29,149.13,149.21,16960.0,141.2803,141.4129,141.2613,141.3371,16960.0
2022-06-15 13:30:00,149.19,149.29,149.14,149.22,7177.0,141.3182,141.4129,141.2708,141.3466,7177.0
2022-06-15 13:35:00,149.19,149.35,149.17,149.34,6119.0,141.3182,141.4697,141.2992,141.4603,6119.0
2022-06-15 13:40:00,149.35,149.48,149.32,149.39,15383.0,141.4697,141.5929,141.4413,141.5076,15383.0
2022-06-15 13:45:00,149.37,149.44,149.24,149.27,8858.0,141.4887,141.555,141.3655,141.3939,8858.0
2022-06-15 13:50:00,149.22,149.4,148.9,149.4,12831.0,141.3466,141.5171,141.0435,141.5171,12831.0
2022-06-15 13:55:00,149.44,149.82,149.32,149.57,11710.0,141.555,141.9149,141.4413,141.6781,11710.0
2022-06-15 14:00:00,149.5,150.26,148.03,148.33,25765.0,141.6118,142.3317,140.2194,140.5035,25765.0
2022-06-15 14:05:00,148.42,148.62,147.41,148.05,15031.0,140.5888,140.7782,139.6321,140.2383,15031.0
2022-06-15 14:10:00,148.05,148.27,147.55,148.07,10735.0,140.2383,140.4467,139.7647,140.2573,10735.0
2022-06-15 14:15:00,147.98,148.96,147.69,148.57,10160.0,140.172,141.1003,139.8973,140.7309,10160.0
2022-06-15 14:20:00,148.68,148.95,147.95,147.99,10522.0,140.8351,141.0908,140.1436,140.1815,10522.0
2022-06-15 14:25:00,148.07,148.44,147.92,147.92,9459.0,140.2573,140.6077,140.1152,140.1152,9459.0
2022-06-15 14:30:00,147.95,148.14,146.73,147.55,19039.0,140.1436,140.3236,138.988,139.7647,19039.0
2022-06-15 14:35:00,147.39,149.69,147.17,149.35,16495.0,139.6131,141.7918,139.4048,141.4697,16495.0
2022-06-15 14:40:00,148.87,151.6,148.87,151.45,13876.0,141.0151,143.601,141.0151,143.4589,13876.0
2022-06-15 14:45:00,151.63,151.93,150.46,150.5,21483.0,143.6294,143.9136,142.5212,142.559,21483.0
2022-06-15 14:50:00,150.54,150.85,149.66,149.98,35140.0,142.5969,142.8906,141.7634,142.0665,35140.0
2022-06-15 14:55:00,150.19,150.46,149.51,149.67,26886.0,142.2654,142.5212,141.6213,141.7728,26886.0
2022-06-15 15:00:00,149.67,150.44,149.56,150.36,41248.0,141.7728,142.5022,141.6686,142.4264,41248.0
2022-06-15 15:05:00,150.31,151.14,150.14,151.14,26629.0,142.3791,143.1653,142.218,143.1653,26629.0
2022-06-15 15:10:00,151.15,151.26,149.89,150.26,19202.0,143.1748,143.2789,141.9812,142.3317,19202.0
2022-06-15 15:15:00,150.13,150.65,149.96,150.63,12853.0,142.2086,142.7011,142.0475,142.6822,12853.0
2022-06-15 15:20:00,150.73,151.56,150.69,151.51,18251.0,142.7769,143.5631,142.739,143.5158,18251.0
2022-06-15 15:25:00,151.5,151.91,151.21,151.74,33433.0,143.5063,143.8947,143.2316,143.7336,33433.0
2022-06-15 15:30:00,151.75,152.48,151.62,152.33,28637.0,143.7431,144.4346,143.62,144.2925,28637.0
2022-06-15 15:35:00,152.32,152.37,150.91,150.94,36737.0,144.283,144.3304,142.9474,142.9758,36737.0
2022-06-15 15:40:00,150.94,150.94,150.17,150.34,44208.0,142.9758,142.9758,142.2465,142.4075,44208.0
2022-06-15 15:45:00,150.31,150.66,150.19,150.62,26856.0,142.3791,142.7106,142.2654,142.6727,26856.0
2022-06-15 15:50:00,150.58,150.58,149.56,150.0,119700.0,142.6348,142.6348,141.6686,142.0854,119700.0
2022-06-15 15:55:00,149.96,150.19,149.79,150.08,121802.0,142.0475,142.2654,141.8865,142.1612,121802.0
2022-06-16 09:30:00,146.27,146.36,144.28,144.42,72995.0,138.5522,138.6375,136.6672,136.7999,72995.0
2022-06-16 09:35:00,144.37,144.68,143.99,143.99,22217.0,136.7525,137.0461,136.3925,136.3925,22217.0
2022-06-16 09:40:00,144.01,144.41,143.8,144.25,24140.0,136.4115,136.7904,136.2126,136.6388,24140.0
2022-06-16 09:45:00,144.25,145.04,144.21,144.48,39711.0,136.6388,137.3871,136.6009,136.8567,39711.0
2022-06-16 09:50:00,144.55,144.55,143.67,143.8,29243.0,136.923,136.923,136.0894,136.2126,29243.0
2022-06-16 09:55:00,143.77,144.18,143.65,144.01,17972.0,136.1841,136.5725,136.0705,136.4115,17972.0
2022-06-16 10:00:00,143.9,144.32,143.65,143.99,14830.0,136.3073,136.7051,136.0705,136.3925,14830.0
2022-06-16 10:05:00,144.0,144.0,143.27,143.58,30922.0,136.402,136.402,135.7105,136.0042,30922.0
2022-06-16 10:10:00,143.81,144.24,143.81,144.15,5820.0,136.222,136.6293,136.222,136.5441,5820.0
2022-06-16 10:15:00,144.09,144.12,143.5,143.58,14996.0,136.4873,136.5157,135.9284,136.0042,14996.0
2022-06-16 10:20:00,143.61,144.02,143.61,143.82,16725.0,136.0326,136.421,136.0326,136.2315,16725.0
2022-06-16 10:25:00,143.79,144.09,143.62,143.99,13861.0,136.2031,136.4873,136.0421,136.3925,13861.0
2022-06-16 10:30:00,143.96,143.96,143.61,143.66,12217.0,136.3641,136.3641,136.0326,136.08,12217.0
2022-06-16 10:35:00,143.61,143.66,143.29,143.29,15929.0,136.0326,136.08,135.7295,135.7295,15929.0
2022-06-16 10:40:00,143.25,143.25,142.52,142.57,23078.0,135.6916,135.6916,135.0001,135.0475,23078.0
2022-06-16 10:45:00,142.57,142.57,142.13,142.3,28885.0,135.0475,135.0475,134.6307,134.7917,28885.0
2022-06-16 10:50:00,142.26,142.72,142.2,142.59,10767.0,134.7538,135.1896,134.697,135.0664,10767.0
2022-06-16 10:55:00,142.6,143.16,142.55,143.04,20496.0,135.0759,135.6063,135.0285,135.4927,20496.0
2022-06-16 11:00:00,142.95,143.41,142.86,143.4,12155.0,135.4074,135.8431,135.3222,135.8337,12155.0
2022-06-16 11:05:00,143.36,143.36,143.07,143.34,13601.0,135.7958,135.7958,135.5211,135.7768,13601.0
2022-06-16 11:10:00,143.34,143.89,143.34,143.89,12535.0,135.7768,136.2978,135.7768,136.2978,12535.0
2022-06-16 11:15:00,143.91,143.91,143.35,143.4,10298.0,136.3168,136.3168,135.7863,135.8337,10298.0
2022-06-16 11:20:00,143.35,143.4,143.15,143.25,10597.0,135.7863,135.8337,135.5969,135.6916,10597.0
2022-06-16 11:25:00,143.21,143.8,143.21,143.49,15516.0,135.6537,136.2126,135.6537,135.9189,15516.0
2022-06-16 11:30:00,143.56,143.63,142.95,142.95,11032.0,135.9852,136.0515,135.4074,135.4074,11032.0
2022-06-16 11:35:00,142.88,142.93,142.54,142.93,7308.0,135.3411,135.3885,135.019,135.3885,7308.0
2022-06-16 11:40:00,142.89,142.9,142.25,142.42,10409.0,135.3506,135.3601,134.7443,134.9054,10409.0
2022-06-16 11:45:00,142.38,142.39,142.16,142.37,11678.0,134.8675,134.877,134.6591,134.858,11678.0
2022-06-16 11:50:00,142.48,142.48,142.18,142.22,9918.0,134.9622,134.9622,134.678,134.7159,9918.0
2022-06-16 11:55:00,142.25,142.44,142.22,142.44,9314.0,134.7443,134.9243,134.7159,134.9243,9314.0
2022-06-16 12:00:00,142.47,142.69,142.2,142.6,31898.0,134.9527,135.1611,134.697,135.0759,31898.0
2022-06-16 12:05:00,142.51,142.74,142.14,142.18,21828.0,134.9906,135.2085,134.6402,134.678,21828.0
2022-06-16 12:10:00,142.17,142.43,141.94,142.05,10206.0,134.6686,134.9149,134.4507,134.5549,10206.0
2022-06-16 12:15:00,142.04,142.37,142.0,142.12,12941.0,134.5454,134.858,134.5075,134.6212,12941.0
2022-06-16 12:20:00,142.09,142.22,141.88,141.98,10809.0,134.5928,134.7159,134.3939,134.4886,10809.0
2022-06-16 12:25:00,141.99,142.27,141.87,142.24,8909.0,134.4981,134.7633,134.3844,134.7349,8909.0
2022-06-16 12:30:00,142.16,142.16,141.75,142.03,11518.0,134.6591,134.6591,134.2707,134.536,11518.0
2022-06-16 12:35:00,142.01,142.03,141.69,141.92,29436.0,134.517,134.536,134.2139,134.4318,29436.0
2022-06-16 12:40:00,141.91,142.45,141.91,142.45,13991.0,134.4223,134.9338,134.4223,134.9338,13991.0
2022-06-16 12:45:00,142.24,142.53,142.15,142.46,10457.0,134.7349,135.0096,134.6496,134.9433,10457.0
2022-06-16 12:50:00,142.45,142.56,142.27,142.34,7394.0,134.9338,135.038,134.7633,134.8296,7394.0
2022-06-16 12:55:00,142.3,142.47,142.16,142.47,12273.0,134.7917,134.9527,134.6591,134.9527,12273.0
2022-06-16 13:00:00,142.47,142.72,142.36,142.4,7660.0,134.9527,135.1896,134.8485,134.8864,7660.0
2022-06-16 13:05:00,142.45,142.89,142.33,142.72,9643.0,134.9338,135.3506,134.8201,135.1896,9643.0
2022-06-16 13:10:00,142.75,142.75,142.43,142.66,11469.0,135.218,135.218,134.9149,135.1327,11469.0
2022-06-16 13:15:00,142.66,142.87,142.63,142.63,19528.0,135.1327,135.3316,135.1043,135.1043,19528.0
2022-06-16 13:20:00,142.58,142.58,142.26,142.31,10179.0,135.0569,135.0569,134.7538,134.8012,10179.0
2022-06-16 13:25:00,142.26,143.09,142.25,142.97,12247.0,134.7538,135.54,134.7443,135.4264,12247.0
2022-06-16 13:30:00,142.82,143.03,142.52,142.86,17208.0,135.2843,135.4832,135.0001,135.3222,17208.0
2022-06-16 13:35:00,142.9,142.9,142.42,142.82,14133.0,135.3601,135.3601,134.9054,135.2843,14133.0
2022-06-16 13:40:00,142.84,142.87,142.35,142.36,11405.0,135.3032,135.3316,134.8391,134.8485,11405.0
2022-06-16 13:45:00,142.32,142.46,142.21,142.4,15465.0,134.8107,134.9433,134.7065,134.8864,15465.0
2022-06-16 13:50:00,142.45,142.47,142.23,142.35,13597.0,134.9338,134.9527,134.7254,134.8391,13597.0
2022-06-16 13:55:00,142.35,142.38,141.94,142.02,14296.0,134.8391,134.8675,134.4507,134.5265,14296.0
2022-06-16 14:00:00,141.97,142.4,141.91,142.32,19248.0,134.4791,134.8864,134.4223,134.8107,19248.0
2022-06-16 14:05:00,142.37,142.38,141.98,142.03,17598.0,134.858,134.8675,134.4886,134.536,17598.0
2022-06-16 14:10:00,142.03,142.14,141.98,142.11,14203.0,134.536,134.6402,134.4886,134.6117,14203.0
2022-06-16 14:15:00,142.07,142.27,141.9,142.27,14004.0,134.5738,134.7633,134.4128,134.7633,14004.0
2022-06-16 14:20:00,142.32,142.4,142.06,142.14,8822.0,134.8107,134.8864,134.5644,134.6402,8822.0
2022-06-16 14:25:00,142.09,142.43,142.08,142.16,42657.0,134.5928,134.9149,134.5833,134.6591,42657.0
2022-06-16 14:30:00,142.12,142.44,142.09,142.26,23367.0,134.6212,134.9243,134.5928,134.7538,23367.0
2022-06-16 14:35:00,142.27,142.52,142.18,142.37,22706.0,134.7633,135.0001,134.678,134.858,22706.0
2022-06-16 14:40:00,142.36,142.87,142.36,142.56,15529.0,134.8485,135.3316,134.8485,135.038,15529.0
2022-06-16 14:45:00,142.58,142.72,142.09,142.13,22451.0,135.0569,135.1896,134.5928,134.6307,22451.0
2022-06-16 14:50:00,142.13,142.2,141.98,142.06,27047.0,134.6307,134.697,134.4886,134.5644,27047.0
2022-06-16 14:55:00,142.06,142.55,141.99,142.54,14809.0,134.5644,135.0285,134.4981,135.019,14809.0
2022-06-16 15:00:00,142.53,143.32,142.46,143.19,16552.0,135.0096,135.7579,134.9433,135.6348,16552.0
2022-06-16 15:05:00,143.12,143.37,142.84,143.37,22169.0,135.5684,135.8053,135.3032,135.8053,22169.0
2022-06-16 15:10:00,143.39,143.65,142.93,143.02,39528.0,135.8242,136.0705,135.3885,135.4737,39528.0
2022-06-16 15:15:00,143.0,143.23,142.74,143.23,31476.0,135.4548,135.6726,135.2085,135.6726,31476.0
2022-06-16 15:20:00,143.27,143.4,143.11,143.26,45035.0,135.7105,135.8337,135.559,135.7011,45035.0
2022-06-16 15:25:00,143.24,143.68,143.13,143.49,39289.0,135.6821,136.0989,135.5779,135.9189,39289.0
2022-06-16 15:30:00,143.48,143.54,142.95,143.0,61478.0,135.9095,135.9663,135.4074,135.4548,61478.0
2022-06-16 15:35:00,143.04,143.46,143.0,143.27,67855.0,135.4927,135.8905,135.4548,135.7105,67855.0
2022-06-16 15:40:00,143.25,143.66,143.18,143.2,52936.0,135.6916,136.08,135.6253,135.6442,52936.0
2022-06-16 15:45:00,143.2,143.44,142.96,143.03,74194.0,135.6442,135.8716,135.4169,135.4832,74194.0
2022-06-16 15:50:00,143.05,143.28,142.82,142.97,133562.0,135.5021,135.72,135.2843,135.4264,133562.0
2022-06-16 15:55:00,142.99,143.49,142.96,143.49,277355.0,135.4453,135.9189,135.4169,135.9189,277355.0
2022-06-17 09:30:00,144.3,145.5,143.99,145.22,686962.0,136.6862,137.8229,136.3925,137.5576,686962.0
2022-06-17 09:35:00,145.28,145.33,143.65,143.87,19167.0,137.6145,137.6618,136.0705,136.2789,19167.0
2022-06-17 09:40:00,143.77,144.79,143.74,144.59,13539.0,136.1841,137.1503,136.1557,136.9609,13539.0
2022-06-17 09:45:00,144.64,144.98,144.38,144.67,22810.0,137.0082,137.3303,136.762,137.0367,22810.0
2022-06-17 09:50:00,144.77,145.2,144.69,144.91,14812.0,137.1314,137.5387,137.0556,137.264,14812.0
2022-06-17 09:55:00,144.93,145.14,144.67,144.8,14966.0,137.2829,137.4819,137.0367,137.1598,14966.0
2022-06-17 10:00:00,144.84,144.87,144.02,144.22,27198.0,137.1977,137.2261,136.421,136.6104,27198.0
2022-06-17 10:05:00,144.29,144.54,144.08,144.14,14026.0,136.6767,136.9135,136.4778,136.5346,14026.0
2022-06-17 10:10:00,144.21,144.47,144.13,144.37,9130.0,136.6009,136.8472,136.5252,136.7525,9130.0
2022-06-17 10:15:00,144.27,144.34,143.67,143.78,16014.0,136.6578,136.7241,136.0894,136.1936,16014.0
2022-06-17 10:20:00,143.84,143.84,143.17,143.28,12120.0,136.2505,136.2505,135.6158,135.72,12120.0
2022-06-17 10:25:00,143.34,143.64,142.91,143.14,73841.0,135.7768,136.061,135.3695,135.5874,73841.0
2022-06-17 10:30:00,143.13,143.21,142.28,142.35,11453.0,135.5779,135.6537,134.7728,134.8391,11453.0
2022-06-17 10:35:00,142.32,142.45,141.79,142.33,20250.0,134.8107,134.9338,134.3086,134.8201,20250.0
2022-06-17 10:40:00,142.25,142.66,142.21,142.61,9463.0,134.7443,135.1327,134.7065,135.0854,9463.0
2022-06-17 10:45:00,142.63,142.63,141.96,142.18,19115.0,135.1043,135.1043,134.4697,134.678,19115.0
2022-06-17 10:50:00,142.12,142.65,142.08,142.59,31367.0,134.6212,135.1232,134.5833,135.0664,31367.0
2022-06-17 10:55:00,142.67,142.95,142.53,142.74,18570.0,135.1422,135.4074,135.0096,135.2085,18570.0
2022-06-17 11:00:00,142.66,143.31,142.32,143.17,15377.0,135.1327,135.7484,134.8107,135.6158,15377.0
2022-06-17 11:05:00,143.2,143.82,143.11,143.69,35784.0,135.6442,136.2315,135.559,136.1084,35784.0
2022-06-17 11:10:00,143.67,143.8,143.55,143.8,11433.0,136.0894,136.2126,135.9758,136.2126,11433.0
2022-06-17 11:15:00,143.79,144.42,143.74,144.35,20485.0,136.2031,136.7999,136.1557,136.7335,20485.0
2022-06-17 11:20:00,144.37,144.37,143.92,143.95,15756.0,136.7525,136.7525,136.3262,136.3547,15756.0
2022-06-17 11:25:00,143.97,144.45,143.85,144.19,13825.0,136.3736,136.8283,136.2599,136.582,13825.0
2022-06-17 11:30:00,144.2,144.42,143.88,143.94,11644.0,136.5915,136.7999,136.2883,136.3452,11644.0
2022-06-17 11:35:00,143.89,144.04,143.72,143.91,52003.0,136.2978,136.4399,136.1368,136.3168,52003.0
2022-06-17 11:40:00,144.0,144.08,143.6,143.61,11810.0,136.402,136.4778,136.0231,136.0326,11810.0
2022-06-17 11:45:00,143.56,143.73,143.36,143.66,9407.0,135.9852,136.1463,135.7958,136.08,9407.0
2022-06-17 11:50:00,143.65,143.72,143.25,143.27,17176.0,136.0705,136.1368,135.6916,135.7105,17176.0
2022-06-17 11:55:00,143.27,143.52,143.15,143.27,15977.0,135.7105,135.9473,135.5969,135.7105,15977.0
2022-06-17 12:00:00,143.2,143.2,142.69,142.72,9487.0,135.6442,135.6442,135.1611,135.1896,9487.0
2022-06-17 12:05:00,142.79,142.89,142.64,142.72,11427.0,135.2559,135.3506,135.1138,135.1896,11427.0
2022-06-17 12:10:00,142.71,143.11,142.56,143.04,11330.0,135.1801,135.559,135.038,135.4927,11330.0
2022-06-17 12:15:00,143.09,143.29,142.9,143.03,8444.0,135.54,135.7295,135.3601,135.4832,8444.0
2022-06-17 12:20:00,142.9,143.29,142.89,143.23,11674.0,135.3601,135.7295,135.3506,135.6726,11674.0
2022-06-17 12:25:00,143.2,143.36,143.0,143.04,10470.0,135.6442,135.7958,135.4548,135.4927,10470.0
2022-06-17 12:30:00,143.08,143.2,142.92,143.11,11901.0,135.5306,135.6442,135.379,135.559,11901.0
2022-06-17 12:35:00,143.08,143.29,142.89,143.28,13320.0,135.5306,135.7295,135.3506,135.72,13320.0
2022-06-17 12:40:00,143.32,143.35,142.99,143.35,24356.0,135.7579,135.7863,135.4453,135.7863,24356.0
2022-06-17 12:45:00,143.37,143.82,143.27,143.8,17600.0,135.8053,136.2315,135.7105,136.2126,17600.0
2022-06-17 12:50:00,143.84,143.84,143.19,143.25,7169.0,136.2505,136.2505,135.6348,135.6916,7169.0
2022-06-17 12:55:00,143.24,143.5,143.2,143.4,8512.0,135.6821,135.9284,135.6442,135.8337,8512.0
2022-06-17 13:00:00,143.41,143.87,143.38,143.87,9458.0,135.8431,136.2789,135.8147,136.2789,9458.0
2022-06-17 13:05:00,143.85,144.47,143.78,144.47,14913.0,136.2599,136.8472,136.1936,136.8472,14913.0
2022-06-17 13:10:00,144.42,144.82,144.31,144.81,14881.0,136.7999,137.1787,136.6957,137.1693,14881.0
2022-06-17 13:15:00,144.86,144.89,144.58,144.63,17468.0,137.2166,137.2451,136.9514,136.9988,17468.0
2022-06-17 13:20:00,144.65,144.73,144.41,144.72,20172.0,137.0177,137.0935,136.7904,137.084,20172.0
2022-06-17 13:25:00,144.71,144.72,144.32,144.4,19679.0,137.0746,137.084,136.7051,136.7809,19679.0
2022-06-17 13:30:00,144.39,144.59,144.25,144.56,16355.0,136.7714,136.9609,136.6388,136.9325,16355.0
2022-06-17 13:35:00,144.56,144.72,144.42,144.51,22275.0,136.9325,137.084,136.7999,136.8851,22275.0
2022-06-17 13:40:00,144.54,144.66,144.47,144.64,13231.0,136.9135,137.0272,136.8472,137.0082,13231.0
2022-06-17 13:45:00,144.6,144.63,144.16,144.52,21448.0,136.9704,136.9988,136.5536,136.8946,21448.0
2022-06-17 13:50:00,144.49,144.68,144.49,144.66,11901.0,136.8662,137.0461,136.8662,137.0272,11901.0
2022-06-17 13:55:00,144.67,144.84,144.53,144.65,15255.0,137.0367,137.1977,136.904,137.0177,15255.0
2022-06-17 14:00:00,144.68,144.83,144.62,144.74,13508.0,137.0461,137.1882,136.9893,137.103,13508.0
2022-06-17 14:05:00,144.7,144.9,144.67,144.89,16370.0,137.0651,137.2545,137.0367,137.2451,16370.0
2022-06-17 14:10:00,144.91,145.06,144.79,145.06,21166.0,137.264,137.4061,137.1503,137.4061,21166.0
2022-06-17 14:15:00,145.04,145.17,144.98,144.98,13205.0,137.3871,137.5103,137.3303,137.3303,13205.0
2022-06-17 14:20:00,145.02,145.2,144.98,145.04,12210.0,137.3682,137.5387,137.3303,137.3871,12210.0
2022-06-17 14:25:00,145.04,145.16,144.83,144.85,14625.0,137.3871,137.5008,137.1882,137.2072,14625.0
2022-06-17 14:30:00,144.82,144.85,144.49,144.66,46507.0,137.1787,137.2072,136.8662,137.0272,46507.0
2022-06-17 14:35:00,144.66,145.08,144.6,145.06,27737.0,137.0272,137.425,136.9704,137.4061,27737.0
2022-06-17 14:40:00,145.09,145.34,144.94,144.96,14559.0,137.4345,137.6713,137.2924,137.3114,14559.0
2022-06-17 14:45:00,144.98,145.11,144.81,145.03,9075.0,137.3303,137.4534,137.1693,137.3777,9075.0
2022-06-17 14:50:00,144.92,144.93,144.55,144.62,22259.0,137.2735,137.2829,136.923,136.9893,22259.0
2022-06-17 14:55:00,144.62,144.79,144.22,144.34,22520.0,136.9893,137.1503,136.6104,136.7241,22520.0
2022-06-17 15:00:00,144.37,144.61,144.14,144.27,26460.0,136.7525,136.9798,136.5346,136.6578,26460.0
2022-06-17 15:05:00,144.27,144.4,144.08,144.25,14634.0,136.6578,136.7809,136.4778,136.6388,14634.0
2022-06-17 15:10:00,144.29,144.3,143.55,143.64,22511.0,136.6767,136.6862,135.9758,136.061,22511.0
2022-06-17 15:15:00,143.64,144.02,143.57,143.99,19518.0,136.061,136.421,135.9947,136.3925,19518.0
2022-06-17 15:20:00,144.03,144.49,144.01,144.48,17225.0,136.4304,136.8662,136.4115,136.8567,17225.0
2022-06-17 15:25:00,144.41,144.79,144.38,144.75,28759.0,136.7904,137.1503,136.762,137.1124,28759.0
2022-06-17 15:30:00,144.78,144.83,144.46,144.74,52918.0,137.1409,137.1882,136.8377,137.103,52918.0
2022-06-17 15:35:00,144.7,144.99,144.6,144.99,25442.0,137.0651,137.3398,136.9704,137.3398,25442.0
2022-06-17 15:40:00,145.0,145.01,144.34,144.4,32631.0,137.3492,137.3587,136.7241,136.7809,32631.0
2022-06-17 15:45:00,144.38,144.58,144.3,144.47,42201.0,136.762,136.9514,136.6862,136.8472,42201.0
2022-06-17 15:50:00,144.4,144.62,144.03,144.46,100517.0,136.7809,136.9893,136.4304,136.8377,100517.0
2022-06-17 15:55:00,144.46,144.93,144.43,144.63,224748.0,136.8377,137.2829,136.8093,136.9988,224748.0
2022-06-21 09:30:00,147.33,148.57,147.28,148.49,76474.0,139.5563,140.7309,139.5089,140.6551,76474.0
2022-06-21 09:35:00,148.31,148.75,147.75,147.75,28125.0,140.4846,140.9014,139.9541,139.9541,28125.0
2022-06-21 09:40:00,147.85,148.55,147.77,148.39,15515.0,140.0489,140.7119,139.9731,140.5604,15515.0
2022-06-21 09:45:00,148.37,148.71,148.12,148.46,28951.0,140.5414,140.8635,140.3046,140.6267,28951.0
2022-06-21 09:50:00,148.44,149.07,148.35,149.07,24390.0,140.6077,141.2045,140.5225,141.2045,24390.0
2022-06-21 09:55:00,149.03,149.98,148.97,149.86,35329.0,141.1666,142.0665,141.1098,141.9528,35329.0
2022-06-21 10:00:00,149.97,150.29,149.95,150.06,37957.0,142.057,142.3601,142.0381,142.1423,37957.0
2022-06-21 10:05:00,150.09,150.25,149.48,149.5,58652.0,142.1707,142.3222,141.5929,141.6118,58652.0
2022-06-21 10:10:00,149.51,149.64,149.39,149.49,21753.0,141.6213,141.7444,141.5076,141.6023,21753.0
2022-06-21 10:15:00,149.49,149.71,149.32,149.71,22883.0,141.6023,141.8107,141.4413,141.8107,22883.0
2022-06-21 10:20:00,149.76,150.13,149.56,149.93,34750.0,141.8581,142.2086,141.6686,142.0191,34750.0
2022-06-21 10:25:00,149.92,150.1,149.43,149.52,20139.0,142.0097,142.1802,141.5455,141.6308,20139.0
2022-06-21 10:30:00,149.55,149.76,149.43,149.51,23543.0,141.6592,141.8581,141.5455,141.6213,23543.0
2022-06-21 10:35:00,149.52,149.52,149.25,149.31,13542.0,141.6308,141.6308,141.375,141.4318,13542.0
2022-06-21 10:40:00,149.32,149.61,149.25,149.44,23281.0,141.4413,141.716,141.375,141.555,23281.0
2022-06-21 10:45:00,149.46,149.84,149.43,149.7,12115.0,141.5739,141.9339,141.5455,141.8013,12115.0
2022-06-21 10:50:00,149.78,149.87,149.6,149.75,11600.0,141.877,141.9623,141.7065,141.8486,11600.0
2022-06-21 10:55:00,149.75,149.85,149.58,149.68,12530.0,141.8486,141.9433,141.6876,141.7823,12530.0
2022-06-21 11:00:00,149.65,149.76,149.46,149.7,7689.0,141.7539,141.8581,141.5739,141.8013,7689.0
2022-06-21 11:05:00,149.64,149.66,149.53,149.54,5944.0,141.7444,141.7634,141.6402,141.6497,5944.0
2022-06-21 11:10:00,149.53,149.53,149.1,149.15,14692.0,141.6402,141.6402,141.2329,141.2803,14692.0
2022-06-21 11:15:00,149.1,149.37,149.07,149.28,13063.0,141.2329,141.4887,141.2045,141.4034,13063.0
2022-06-21 11:20:00,149.31,149.34,149.15,149.23,10461.0,141.4318,141.4603,141.2803,141.3561,10461.0
2022-06-21 11:25:00,149.23,149.32,149.15,149.31,10824.0,141.3561,141.4413,141.2803,141.4318,10824.0
2022-06-21 11:30:00,149.33,149.5,149.21,149.44,13169.0,141.4508,141.6118,141.3371,141.555,13169.0
2022-06-21 11:35:00,149.44,149.58,149.15,149.19,18689.0,141.555,141.6876,141.2803,141.3182,18689.0
2022-06-21 11:40:00,149.15,149.48,149.01,149.43,15681.0,141.2803,141.5929,141.1477,141.5455,15681.0
2022-06-21 11:45:00,149.46,149.46,148.94,149.08,32523.0,141.5739,141.5739,141.0814,141.214,32523.0
2022-06-21 11:50:00,149.07,149.14,148.75,148.78,14963.0,141.2045,141.2708,140.9014,140.9298,14963.0
2022-06-21 11:55:00,148.77,149.01,148.22,148.52,21305.0,140.9203,141.1477,140.3993,140.6835,21305.0
2022-06-21 12:00:00,148.53,148.86,148.53,148.69,5836.0,140.693,141.0056,140.693,140.8446,5836.0
2022-06-21 12:05:00,148.65,148.72,148.54,148.6,7764.0,140.8067,140.873,140.7025,140.7593,7764.0
2022-06-21 12:10:00,148.63,149.04,148.62,149.03,15021.0,140.7877,141.1761,140.7782,141.1666,15021.0
2022-06-21 12:15:00,149.03,149.09,148.99,149.09,6265.0,141.1666,141.2234,141.1287,141.2234,6265.0
2022-06-21 12:20:00,149.07,149.13,148.88,148.96,13774.0,141.2045,141.2613,141.0245,141.1003,13774.0
2022-06-21 12:25:00,148.96,148.99,148.84,148.86,10021.0,141.1003,141.1287,140.9866,141.0056,10021.0
2022-06-21 12:30:00,148.88,149.07,148.77,149.0,16890.0,141.0245,141.2045,140.9203,141.1382,16890.0
2022-06-21 12:35:00,149.03,149.06,148.93,149.03,14565.0,141.1666,141.195,141.0719,141.1666,14565.0
2022-06-21 12:40:00,149.06,149.07,148.83,148.85,3922.0,141.195,141.2045,140.9772,140.9961,3922.0
2022-06-21 12:45:00,148.86,148.98,148.77,148.89,6965.0,141.0056,141.1192,140.9203,141.034,6965.0
2022-06-21 12:50:00,148.93,149.08,148.8,149.08,11634.0,141.0719,141.214,140.9487,141.214,11634.0
2022-06-21 12:55:00,149.04,149.15,148.97,149.15,5540.0,141.1761,141.2803,141.1098,141.2803,5540.0
2022-06-21 13:00:00,149.24,149.24,148.95,148.98,8729.0,141.3655,141.3655,141.0908,141.1192,8729.0
2022-06-21 13:05:00,149.0,149.03,148.79,148.97,9190.0,141.1382,141.1666,140.9393,141.1098,9190.0
2022-06-21 13:10:00,148.96,149.2,148.89,149.13,12796.0,141.1003,141.3276,141.034,141.2613,12796.0
2022-06-21 13:15:00,149.14,149.16,148.88,148.94,9347.0,141.2708,141.2898,141.0245,141.0814,9347.0
2022-06-21 13:20:00,148.96,148.99,148.8,148.85,5446.0,141.1003,141.1287,140.9487,140.9961,5446.0
2022-06-21 13:25:00,148.84,148.92,148.74,148.74,7108.0,140.9866,141.0624,140.8919,140.8919,7108.0
2022-06-21 13:30:00,148.77,149.0,148.77,149.0,5844.0,140.9203,141.1382,140.9203,141.1382,5844.0
2022-06-21 13:35:00,149.0,149.08,148.84,148.84,6035.0,141.1382,141.214,140.9866,140.9866,6035.0
2022-06-21 13:40:00,148.81,148.89,148.7,148.89,5925.0,140.9582,141.034,140.854,141.034,5925.0
2022-06-21 13:45:00,148.9,148.91,148.66,148.78,7692.0,141.0435,141.0529,140.8161,140.9298,7692.0
2022-06-21 13:50:00,148.82,148.82,148.68,148.7,8764.0,140.9677,140.9677,140.8351,140.854,8764.0
2022-06-21 13:55:00,148.7,148.83,148.57,148.65,10718.0,140.854,140.9772,140.7309,140.8067,10718.0
2022-06-21 14:00:00,148.58,148.64,148.25,148.38,16438.0,140.7404,140.7972,140.4278,140.5509,16438.0
2022-06-21 14:05:00,148.4,148.51,148.32,148.47,14079.0,140.5699,140.674,140.4941,140.6362,14079.0
2022-06-21 14:10:00,148.52,148.56,148.31,148.35,7598.0,140.6835,140.7214,140.4846,140.5225,7598.0
2022-06-21 14:15:00,148.37,148.52,148.33,148.4,9423.0,140.5414,140.6835,140.5035,140.5699,9423.0
2022-06-21 14:20:00,148.41,148.61,148.38,148.42,22369.0,140.5793,140.7688,140.5509,140.5888,22369.0
2022-06-21 14:25:00,148.37,148.5,148.33,148.5,15603.0,140.5414,140.6646,140.5035,140.6646,15603.0
2022-06-21 14:30:00,148.53,148.53,148.37,148.52,10942.0,140.693,140.693,140.5414,140.6835,10942.0
2022-06-21 14:35:00,148.51,148.65,148.44,148.45,8772.0,140.674,140.8067,140.6077,140.6172,8772.0
2022-06-21 14:40:00,148.43,148.77,148.37,148.73,10261.0,140.5983,140.9203,140.5414,140.8824,10261.0
2022-06-21 14:45:00,148.73,148.81,148.6,148.65,11558.0,140.8824,140.9582,140.7593,140.8067,11558.0
2022-06-21 14:50:00,148.65,149.11,148.63,149.08,6515.0,140.8067,141.2424,140.7877,141.214,6515.0
2022-06-21 14:55:00,149.12,149.19,148.95,149.02,11034.0,141.2519,141.3182,141.0908,141.1571,11034.0
2022-06-21 15:00:00,149.03,149.1,148.91,148.91,9782.0,141.1666,141.2329,141.0529,141.0529,9782.0
2022-06-21 15:05:00,148.92,149.05,148.83,149.0,10361.0,141.0624,141.1856,140.9772,141.1382,10361.0
2022-06-21 15:10:00,148.99,149.21,148.94,149.17,12821.0,141.1287,141.3371,141.0814,141.2992,12821.0
2022-06-21 15:15:00,149.19,149.27,148.92,148.92,33206.0,141.3182,141.3939,141.0624,141.0624,33206.0
2022-06-21 15:20:00,148.92,149.12,148.92,149.08,12868.0,141.0624,141.2519,141.0624,141.214,12868.0
2022-06-21 15:25:00,149.05,149.05,148.81,148.94,18526.0,141.1856,141.1856,140.9582,141.0814,18526.0
2022-06-21 15:30:00,148.92,149.06,148.83,148.96,18046.0,141.0624,141.195,140.9772,141.1003,18046.0
2022-06-21 15:35:00,148.94,148.95,148.7,148.75,25745.0,141.0814,141.0908,140.854,140.9014,25745.0
2022-06-21 15:40:00,148.73,148.84,148.65,148.73,42232.0,140.8824,140.9866,140.8067,140.8824,42232.0
2022-06-21 15:45:00,148.71,148.74,148.57,148.64,34692.0,140.8635,140.8919,140.7309,140.7972,34692.0
2022-06-21 15:50:00,148.62,148.95,148.62,148.75,71602.0,140.7782,141.0908,140.7782,140.9014,71602.0
2022-06-21 15:55:00,148.72,148.74,148.21,148.32,129551.0,140.873,140.8919,140.3899,140.4941,129551.0
2022-06-22 09:30:00,146.95,147.57,145.86,146.94,50989.0,139.1964,139.7836,138.1639,139.1869,50989.0
2022-06-22 09:35:00,146.98,147.5,146.52,147.29,25280.0,139.2248,139.7173,138.789,139.5184,25280.0
2022-06-22 09:40:00,147.41,147.5,147.17,147.31,7410.0,139.6321,139.7173,139.4048,139.5374,7410.0
2022-06-22 09:45:00,147.39,147.74,147.11,147.44,8428.0,139.6131,139.9447,139.3479,139.6605,8428.0
2022-06-22 09:50:00,147.38,147.73,146.85,147.64,28693.0,139.6037,139.9352,139.1016,139.85,28693.0
2022-06-22 09:55:00,147.71,147.78,146.9,146.91,15259.0,139.9163,139.9826,139.149,139.1585,15259.0
2022-06-22 10:00:00,147.02,147.15,146.43,146.51,29173.0,139.2627,139.3858,138.7038,138.7796,29173.0
2022-06-22 10:05:00,146.52,146.52,146.25,146.48,24150.0,138.789,138.789,138.5333,138.7512,24150.0
2022-06-22 10:10:00,146.5,147.22,146.45,147.22,84558.0,138.7701,139.4521,138.7227,139.4521,84558.0
2022-06-22 10:15:00,147.28,148.52,147.26,148.02,83338.0,139.5089,140.6835,139.49,140.2099,83338.0
2022-06-22 10:20:00,148.03,148.19,147.61,148.11,25063.0,140.2194,140.3709,139.8215,140.2952,25063.0
2022-06-22 10:25:00,148.08,148.46,147.7,148.46,81724.0,140.2667,140.6267,139.9068,140.6267,81724.0
2022-06-22 10:30:00,148.47,148.67,148.32,148.33,17749.0,140.6362,140.8256,140.4941,140.5035,17749.0
2022-06-22 10:35:00,148.3,148.67,148.23,148.53,39031.0,140.4751,140.8256,140.4088,140.693,39031.0
2022-06-22 10:40:00,148.54,148.86,148.34,148.86,65706.0,140.7025,141.0056,140.513,141.0056,65706.0
2022-06-22 10:45:00,148.87,148.91,148.35,148.72,43230.0,141.0151,141.0529,140.5225,140.873,43230.0
2022-06-22 10:50:00,148.7,148.79,148.47,148.66,29163.0,140.854,140.9393,140.6362,140.8161,29163.0
2022-06-22 10:55:00,148.64,148.79,148.58,148.73,36726.0,140.7972,140.9393,140.7404,140.8824,36726.0
2022-06-22 11:00:00,148.75,148.76,148.34,148.43,82290.0,140.9014,140.9109,140.513,140.5983,82290.0
2022-06-22 11:05:00,148.4,148.52,148.26,148.34,10109.0,140.5699,140.6835,140.4372,140.513,10109.0
2022-06-22 11:10:00,148.26,148.52,148.26,148.43,12177.0,140.4372,140.6835,140.4372,140.5983,12177.0
2022-06-22 11:15:00,148.39,148.59,148.24,148.5,14456.0,140.5604,140.7498,140.4183,140.6646,14456.0
2022-06-22 11:20:00,148.47,148.6,148.32,148.52,15972.0,140.6362,140.7593,140.4941,140.6835,15972.0
2022-06-22 11:25:00,148.56,148.63,148.42,148.48,10249.0,140.7214,140.7877,140.5888,140.6456,10249.0
2022-06-22 11:30:00,148.47,148.98,148.44,148.61,11159.0,140.6362,141.1192,140.6077,140.7688,11159.0
2022-06-22 11:35:00,148.62,148.65,148.53,148.55,7019.0,140.7782,140.8067,140.693,140.7119,7019.0
2022-06-22 11:40:00,148.57,148.6,148.05,148.05,12439.0,140.7309,140.7593,140.2383,140.2383,12439.0
2022-06-22 11:45:00,148.1,148.1,147.86,147.86,13062.0,140.2857,140.2857,140.0583,140.0583,13062.0
2022-06-22 11:50:00,147.78,147.78,147.42,147.43,10078.0,139.9826,139.9826,139.6416,139.651,10078.0
2022-06-22 11:55:00,147.44,147.44,146.78,146.86,15744.0,139.6605,139.6605,139.0353,139.1111,15744.0
2022-06-22 12:00:00,146.82,147.17,146.48,146.61,16075.0,139.0732,139.4048,138.7512,138.8743,16075.0
2022-06-22 12:05:00,146.52,146.55,146.21,146.23,11521.0,138.789,138.8175,138.4954,138.5143,11521.0
2022-06-22 12:10:00,146.27,146.68,146.23,146.51,18266.0,138.5522,138.9406,138.5143,138.7796,18266.0
2022-06-22 12:15:00,146.56,146.98,146.56,146.94,8683.0,138.8269,139.2248,138.8269,139.1869,8683.0
2022-06-22 12:20:00,147.06,147.17,146.91,147.03,32416.0,139.3006,139.4048,139.1585,139.2721,32416.0
2022-06-22 12:25:00,146.99,147.22,146.93,147.0,32677.0,139.2342,139.4521,139.1774,139.2437,32677.0
2022-06-22 12:30:00,147.0,147.62,146.99,147.62,22573.0,139.2437,139.831,139.2342,139.831,22573.0
2022-06-22 12:35:00,147.62,147.75,147.39,147.39,4428.0,139.831,139.9541,139.6131,139.6131,4428.0
2022-06-22 12:40:00,147.51,147.78,147.51,147.78,5538.0,139.7268,139.9826,139.7268,139.9826,5538.0
2022-06-22 12:45:00,147.82,147.82,147.45,147.47,3264.0,140.0205,140.0205,139.67,139.6889,3264.0
2022-06-22 12:50:00,147.54,147.74,147.42,147.73,5238.0,139.7552,139.9447,139.6416,139.9352,5238.0
2022-06-22 12:55:00,147.72,147.93,147.59,147.8,5478.0,139.9257,140.1247,139.8026,140.0015,5478.0
2022-06-22 13:00:00,147.88,147.89,147.56,147.62,8859.0,140.0773,140.0868,139.7742,139.831,8859.0
2022-06-22 13:05:00,147.62,147.87,147.61,147.85,7377.0,139.831,140.0678,139.8215,140.0489,7377.0
2022-06-22 13:10:00,147.83,147.9,147.8,147.9,7087.0,140.0299,140.0962,140.0015,140.0962,7087.0
2022-06-22 13:15:00,147.95,148.27,147.91,148.25,7006.0,140.1436,140.4467,140.1057,140.4278,7006.0
2022-06-22 13:20:00,148.28,148.5,148.19,148.36,6979.0,140.4562,140.6646,140.3709,140.532,6979.0
2022-06-22 13:25:00,148.35,148.39,148.1,148.25,12536.0,140.5225,140.5604,140.2857,140.4278,12536.0
2022-06-22 13:30:00,148.35,148.4,148.22,148.24,3916.0,140.5225,140.5699,140.3993,140.4183,3916.0
2022-06-22 13:35:00,148.16,148.44,148.14,148.37,12349.0,140.3425,140.6077,140.3236,140.5414,12349.0
2022-06-22 13:40:00,148.35,148.37,148.23,148.37,24044.0,140.5225,140.5414,140.4088,140.5414,24044.0
2022-06-22 13:45:00,148.38,148.43,148.27,148.4,14617.0,140.5509,140.5983,140.4467,140.5699,14617.0
2022-06-22 13:50:00,148.36,148.4,148.03,148.14,15285.0,140.532,140.5699,140.2194,140.3236,15285.0
2022-06-22 13:55:00,148.15,148.21,147.94,148.21,7671.0,140.333,140.3899,140.1341,140.3899,7671.0
2022-06-22 14:00:00,148.31,148.35,148.16,148.16,15743.0,140.4846,140.5225,140.3425,140.3425,15743.0
2022-06-22 14:05:00,148.2,148.66,148.19,148.58,17451.0,140.3804,140.8161,140.3709,140.7404,17451.0
2022-06-22 14:10:00,148.56,148.69,148.44,148.56,15583.0,140.7214,140.8446,140.6077,140.7214,15583.0
2022-06-22 14:15:00,148.56,148.76,148.44,148.54,24334.0,140.7214,140.9109,140.6077,140.7025,24334.0
2022-06-22 14:20:00,148.57,148.59,148.02,148.22,19766.0,140.7309,140.7498,140.2099,140.3993,19766.0
2022-06-22 14:25:00,148.21,148.24,147.93,148.03,9471.0,140.3899,140.4183,140.1247,140.2194,9471.0
2022-06-22 14:30:00,148.05,148.22,148.05,148.2,12445.0,140.2383,140.3993,140.2383,140.3804,12445.0
2022-06-22 14:35:00,148.24,148.28,148.11,148.17,11069.0,140.4183,140.4562,140.2952,140.352,11069.0
2022-06-22 14:40:00,148.12,148.28,148.12,148.23,12366.0,140.3046,140.4562,140.3046,140.4088,12366.0
2022-06-22 14:45:00,148.24,148.35,148.05,148.05,9747.0,140.4183,140.5225,140.2383,140.2383,9747.0
2022-06-22 14:50:00,148.03,148.3,148.03,148.28,4677.0,140.2194,140.4751,140.2194,140.4562,4677.0
2022-06-22 14:55:00,148.34,148.5,148.28,148.4,11363.0,140.513,140.6646,140.4562,140.5699,11363.0
2022-06-22 15:00:00,148.4,148.5,148.1,148.46,18074.0,140.5699,140.6646,140.2857,140.6267,18074.0
2022-06-22 15:05:00,148.43,148.46,148.23,148.3,10797.0,140.5983,140.6267,140.4088,140.4751,10797.0
2022-06-22 15:10:00,148.27,148.42,148.13,148.37,13462.0,140.4467,140.5888,140.3141,140.5414,13462.0
2022-06-22 15:15:00,148.41,148.46,148.23,148.31,23365.0,140.5793,140.6267,140.4088,140.4846,23365.0
2022-06-22 15:20:00,148.33,148.46,148.24,148.41,10260.0,140.5035,140.6267,140.4183,140.5793,10260.0
2022-06-22 15:25:00,148.35,148.36,147.75,147.89,15993.0,140.5225,140.532,139.9541,140.0868,15993.0
2022-06-22 15:30:00,147.79,148.03,147.78,147.88,14747.0,139.992,140.2194,139.9826,140.0773,14747.0
2022-06-22 15:35:00,147.86,147.91,147.72,147.9,16787.0,140.0583,140.1057,139.9257,140.0962,16787.0
2022-06-22 15:40:00,147.9,148.0,147.72,147.91,15491.0,140.0962,140.191,139.9257,140.1057,15491.0
2022-06-22 15:45:00,147.91,147.91,147.63,147.78,26889.0,140.1057,140.1057,139.8405,139.9826,26889.0
2022-06-22 15:50:00,147.76,148.13,147.63,147.99,85337.0,139.9636,140.3141,139.8405,140.1815,85337.0
2022-06-22 15:55:00,148.0,148.2,147.6,147.63,119671.0,140.191,140.3804,139.8121,139.8405,119671.0
2022-06-23 09:30:00,149.03,149.21,147.91,148.33,56896.0,141.1666,141.3371,140.1057,140.5035,56896.0
2022-06-23 09:35:00,148.3,148.34,147.63,147.83,31104.0,140.4751,140.513,139.8405,140.0299,31104.0
2022-06-23 09:40:00,147.83,148.35,147.61,147.87,18049.0,140.0299,140.5225,139.8215,140.0678,18049.0
2022-06-23 09:45:00,147.89,148.45,147.42,148.18,33229.0,140.0868,140.6172,139.6416,140.3615,33229.0
2022-06-23 09:50:00,148.09,148.18,147.4,147.48,14206.0,140.2762,140.3615,139.6226,139.6984,14206.0
2022-06-23 09:55:00,147.47,148.75,147.47,148.61,43762.0,139.6889,140.9014,139.6889,140.7688,43762.0
2022-06-23 10:00:00,148.59,148.69,148.26,148.34,19288.0,140.7498,140.8446,140.4372,140.513,19288.0
2022-06-23 10:05:00,148.35,148.52,147.69,147.7,14130.0,140.5225,140.6835,139.8973,139.9068,14130.0
2022-06-23 10:10:00,147.62,148.03,147.29,147.75,16749.0,139.831,140.2194,139.5184,139.9541,16749.0
2022-06-23 10:15:00,147.75,148.11,147.75,147.92,12963.0,139.9541,140.2952,139.9541,140.1152,12963.0
2022-06-23 10:20:00,147.94,148.15,147.84,147.87,11082.0,140.1341,140.333,140.0394,140.0678,11082.0
2022-06-23 10:25:00,147.81,148.0,147.38,147.46,9847.0,140.011,140.191,139.6037,139.6795,9847.0
2022-06-23 10:30:00,147.47,147.71,147.29,147.4,16646.0,139.6889,139.9163,139.5184,139.6226,16646.0
2022-06-23 10:35:00,147.35,147.56,147.12,147.44,27332.0,139.5753,139.7742,139.3574,139.6605,27332.0
2022-06-23 10:40:00,147.48,147.89,147.48,147.59,35749.0,139.6984,140.0868,139.6984,139.8026,35749.0
2022-06-23 10:45:00,147.55,147.78,147.52,147.64,9486.0,139.7647,139.9826,139.7363,139.85,9486.0
2022-06-23 10:50:00,147.65,147.83,147.42,147.49,15787.0,139.8594,140.0299,139.6416,139.7079,15787.0
2022-06-23 10:55:00,147.6,147.88,147.55,147.63,11791.0,139.8121,140.0773,139.7647,139.8405,11791.0
2022-06-23 11:00:00,147.62,147.64,146.9,146.97,18765.0,139.831,139.85,139.149,139.2153,18765.0
2022-06-23 11:05:00,146.96,147.17,146.79,147.16,14755.0,139.2058,139.4048,139.0448,139.3953,14755.0
2022-06-23 11:10:00,147.16,147.79,147.07,147.68,12069.0,139.3953,139.992,139.31,139.8878,12069.0
2022-06-23 11:15:00,147.68,147.68,147.32,147.38,11467.0,139.8878,139.8878,139.5468,139.6037,11467.0
2022-06-23 11:20:00,147.38,147.42,146.92,147.03,28584.0,139.6037,139.6416,139.1679,139.2721,28584.0
2022-06-23 11:25:00,147.03,147.09,146.83,146.96,27207.0,139.2721,139.329,139.0827,139.2058,27207.0
2022-06-23 11:30:00,146.94,147.05,146.7,146.7,24550.0,139.1869,139.2911,138.9596,138.9596,24550.0
2022-06-23 11:35:00,146.78,146.78,146.38,146.38,10843.0,139.0353,139.0353,138.6564,138.6564,10843.0
2022-06-23 11:40:00,146.26,146.49,146.25,146.49,7229.0,138.5428,138.7606,138.5333,138.7606,7229.0
2022-06-23 11:45:00,146.59,146.59,146.2,146.33,26027.0,138.8554,138.8554,138.4859,138.6091,26027.0
2022-06-23 11:50:00,146.34,146.47,146.28,146.34,14658.0,138.6185,138.7417,138.5617,138.6185,14658.0
2022-06-23 11:55:00,146.34,146.34,145.73,145.73,14846.0,138.6185,138.6185,138.0407,138.0407,14846.0
2022-06-23 12:00:00,145.78,145.79,145.18,145.22,24934.0,138.0881,138.0976,137.5198,137.5576,24934.0
2022-06-23 12:05:00,145.2,145.28,144.94,145.12,27123.0,137.5387,137.6145,137.2924,137.4629,27123.0
2022-06-23 12:10:00,145.09,145.28,144.98,145.17,28118.0,137.4345,137.6145,137.3303,137.5103,28118.0
2022-06-23 12:15:00,145.21,145.56,145.09,145.41,14510.0,137.5482,137.8797,137.4345,137.7376,14510.0
2022-06-23 12:20:00,145.35,145.64,145.35,145.51,9068.0,137.6808,137.9555,137.6808,137.8323,9068.0
2022-06-23 12:25:00,145.47,145.6,145.33,145.54,11782.0,137.7945,137.9176,137.6618,137.8608,11782.0
2022-06-23 12:30:00,145.55,145.69,145.21,145.27,8485.0,137.8702,138.0028,137.5482,137.605,8485.0
2022-06-23 12:35:00,145.3,145.39,144.96,144.97,12573.0,137.6334,137.7187,137.3114,137.3208,12573.0
2022-06-23 12:40:00,144.94,145.21,144.84,144.95,9595.0,137.2924,137.5482,137.1977,137.3019,9595.0
2022-06-23 12:45:00,144.88,144.91,144.49,144.52,21014.0,137.2356,137.264,136.8662,136.8946,21014.0
2022-06-23 12:50:00,144.5,144.76,144.48,144.7,10930.0,136.8756,137.1219,136.8567,137.0651,10930.0
2022-06-23 12:55:00,144.67,144.85,144.65,144.74,8036.0,137.0367,137.2072,137.0177,137.103,8036.0
2022-06-23 13:00:00,144.72,144.72,144.39,144.53,7601.0,137.084,137.084,136.7714,136.904,7601.0
2022-06-23 13:05:00,144.53,144.92,144.53,144.89,10275.0,136.904,137.2735,136.904,137.2451,10275.0
2022-06-23 13:10:00,144.87,145.02,144.67,144.7,8891.0,137.2261,137.3682,137.0367,137.0651,8891.0
2022-06-23 13:15:00,144.7,144.75,144.57,144.69,7062.0,137.0651,137.1124,136.9419,137.0556,7062.0
2022-06-23 13:20:00,144.68,144.84,144.48,144.55,11769.0,137.0461,137.1977,136.8567,136.923,11769.0
2022-06-23 13:25:00,144.58,144.61,144.24,144.34,13988.0,136.9514,136.9798,136.6293,136.7241,13988.0
2022-06-23 13:30:00,144.34,144.45,143.97,144.13,38872.0,136.7241,136.8283,136.3736,136.5252,38872.0
2022-06-23 13:35:00,144.16,144.39,144.13,144.22,8580.0,136.5536,136.7714,136.5252,136.6104,8580.0
2022-06-23 13:40:00,144.25,144.32,144.0,144.07,15255.0,136.6388,136.7051,136.402,136.4683,15255.0
2022-06-23 13:45:00,144.05,144.25,143.94,144.19,17653.0,136.4494,136.6388,136.3452,136.582,17653.0
2022-06-23 13:50:00,144.19,144.55,144.18,144.49,28095.0,136.582,136.923,136.5725,136.8662,28095.0
2022-06-23 13:55:00,144.47,144.62,144.36,144.47,8388.0,136.8472,136.9893,136.743,136.8472,8388.0
2022-06-23 14:00:00,144.49,144.58,144.25,144.26,12839.0,136.8662,136.9514,136.6388,136.6483,12839.0
2022-06-23 14:05:00,144.25,144.41,144.24,144.41,6342.0,136.6388,136.7904,136.6293,136.7904,6342.0
2022-06-23 14:10:00,144.43,144.45,144.22,144.22,9148.0,136.8093,136.8283,136.6104,136.6104,9148.0
2022-06-23 14:15:00,144.25,144.32,144.03,144.13,9859.0,136.6388,136.7051,136.4304,136.5252,9859.0
2022-06-23 14:20:00,144.13,144.35,144.0,144.28,13095.0,136.5252,136.7335,136.402,136.6672,13095.0
2022-06-23 14:25:00,144.3,144.63,144.29,144.58,11952.0,136.6862,136.9988,136.6767,136.9514,11952.0
2022-06-23 14:30:00,144.57,145.02,144.57,144.97,15863.0,136.9419,137.3682,136.9419,137.3208,15863.0
2022-06-23 14:35:00,144.92,145.1,144.84,145.03,22428.0,137.2735,137.444,137.1977,137.3777,22428.0
2022-06-23 14:40:00,145.02,145.19,144.91,145.03,13232.0,137.3682,137.5292,137.264,137.3777,13232.0
2022-06-23 14:45:00,145.02,145.08,144.87,145.03,8149.0,137.3682,137.425,137.2261,137.3777,8149.0
2022-06-23 14:50:00,145.03,145.11,145.0,145.0,12542.0,137.3777,137.4534,137.3492,137.3492,12542.0
2022-06-23 14:55:00,144.95,145.05,144.94,145.05,9108.0,137.3019,137.3966,137.2924,137.3966,9108.0
2022-06-23 15:00:00,145.0,145.11,144.89,145.05,13037.0,137.3492,137.4534,137.2451,137.3966,13037.0
2022-06-23 15:05:00,145.03,145.08,144.94,145.0,17004.0,137.3777,137.425,137.2924,137.3492,17004.0
2022-06-23 15:10:00,145.03,145.11,144.87,145.1,18613.0,137.3777,137.4534,137.2261,137.444,18613.0
2022-06-23 15:15:00,145.12,145.28,145.01,145.28,10246.0,137.4629,137.6145,137.3587,137.6145,10246.0
2022-06-23 15:20:00,145.25,145.32,145.04,145.05,11969.0,137.5861,137.6524,137.3871,137.3966,11969.0
2022-06-23 15:25:00,145.05,145.37,145.01,145.28,19723.0,137.3966,137.6997,137.3587,137.6145,19723.0
2022-06-23 15:30:00,145.28,145.71,145.27,145.66,28403.0,137.6145,138.0218,137.605,137.9744,28403.0
2022-06-23 15:35:00,145.68,145.74,145.53,145.61,29726.0,137.9934,138.0502,137.8513,137.9271,29726.0
2022-06-23 15:40:00,145.59,145.86,145.53,145.66,28479.0,137.9081,138.1639,137.8513,137.9744,28479.0
2022-06-23 15:45:00,145.66,145.89,145.64,145.84,38217.0,137.9744,138.1923,137.9555,138.1449,38217.0
2022-06-23 15:50:00,145.91,146.19,145.5,145.65,70637.0,138.2112,138.4765,137.8229,137.965,70637.0
2022-06-23 15:55:00,145.64,145.68,145.48,145.52,149080.0,137.9555,137.9934,137.8039,137.8418,149080.0
2022-06-24 09:30:00,147.59,148.31,147.2,148.15,40085.0,139.8026,140.4846,139.4332,140.333,40085.0
2022-06-24 09:35:00,148.15,148.15,147.2,147.27,13354.0,140.333,140.333,139.4332,139.4995,13354.0
2022-06-24 09:40:00,147.34,147.76,147.21,147.66,16206.0,139.5658,139.9636,139.4426,139.8689,16206.0
2022-06-24 09:45:00,147.73,148.14,147.52,148.14,23695.0,139.9352,140.3236,139.7363,140.3236,23695.0
2022-06-24 09:50:00,148.13,148.16,147.86,147.94,49906.0,140.3141,140.3425,140.0583,140.1341,49906.0
2022-06-24 09:55:00,147.97,148.46,147.97,148.34,30134.0,140.1625,140.6267,140.1625,140.513,30134.0
2022-06-24 10:00:00,148.31,149.94,148.31,149.09,53605.0,140.4846,142.0286,140.4846,141.2234,53605.0
2022-06-24 10:05:00,149.09,149.84,149.08,149.55,146584.0,141.2234,141.9339,141.214,141.6592,146584.0
2022-06-24 10:10:00,149.51,150.05,149.43,149.95,30619.0,141.6213,142.1328,141.5455,142.0381,30619.0
2022-06-24 10:15:00,149.89,149.89,149.42,149.45,22327.0,141.9812,141.9812,141.536,141.5645,22327.0
2022-06-24 10:20:00,149.5,149.71,149.26,149.26,31996.0,141.6118,141.8107,141.3845,141.3845,31996.0
2022-06-24 10:25:00,149.27,149.44,149.13,149.22,16794.0,141.3939,141.555,141.2613,141.3466,16794.0
2022-06-24 10:30:00,149.28,149.36,148.96,149.09,23730.0,141.4034,141.4792,141.1003,141.2234,23730.0
2022-06-24 10:35:00,149.08,149.23,148.99,149.09,25876.0,141.214,141.3561,141.1287,141.2234,25876.0
2022-06-24 10:40:00,149.08,149.13,148.63,148.67,14614.0,141.214,141.2613,140.7877,140.8256,14614.0
2022-06-24 10:45:00,148.63,148.65,148.39,148.57,8601.0,140.7877,140.8067,140.5604,140.7309,8601.0
2022-06-24 10:50:00,148.61,148.62,148.36,148.43,14232.0,140.7688,140.7782,140.532,140.5983,14232.0
2022-06-24 10:55:00,148.44,148.5,148.27,148.37,14589.0,140.6077,140.6646,140.4467,140.5414,14589.0
2022-06-24 11:00:00,148.35,148.68,148.3,148.67,10788.0,140.5225,140.8351,140.4751,140.8256,10788.0
2022-06-24 11:05:00,148.65,148.7,148.32,148.38,11315.0,140.8067,140.854,140.4941,140.5509,11315.0
2022-06-24 11:10:00,148.37,148.38,148.15,148.17,3905.0,140.5414,140.5509,140.333,140.352,3905.0
2022-06-24 11:15:00,148.05,148.13,147.85,147.89,11960.0,140.2383,140.3141,140.0489,140.0868,11960.0
2022-06-24 11:20:00,147.91,148.11,147.87,148.1,14250.0,140.1057,140.2952,140.0678,140.2857,14250.0
2022-06-24 11:25:00,148.11,148.26,147.93,148.21,20706.0,140.2952,140.4372,140.1247,140.3899,20706.0
2022-06-24 11:30:00,148.19,148.2,147.99,148.0,19456.0,140.3709,140.3804,140.1815,140.191,19456.0
2022-06-24 11:35:00,147.97,148.15,147.92,148.04,10942.0,140.1625,140.333,140.1152,140.2288,10942.0
2022-06-24 11:40:00,148.02,148.32,147.96,148.28,43537.0,140.2099,140.4941,140.1531,140.4562,43537.0
2022-06-24 11:45:00,148.29,148.62,148.15,148.55,13257.0,140.4657,140.7782,140.333,140.7119,13257.0
2022-06-24 11:50:00,148.58,148.84,148.51,148.65,6682.0,140.7404,140.9866,140.674,140.8067,6682.0
2022-06-24 11:55:00,148.64,148.87,148.53,148.86,3934.0,140.7972,141.0151,140.693,141.0056,3934.0
2022-06-24 12:00:00,148.86,148.99,148.84,148.9,6067.0,141.0056,141.1287,140.9866,141.0435,6067.0
2022-06-24 12:05:00,148.91,149.06,148.86,148.89,14706.0,141.0529,141.195,141.0056,141.034,14706.0
2022-06-24 12:10:00,148.88,148.99,148.82,148.99,5379.0,141.0245,141.1287,140.9677,141.1287,5379.0
2022-06-24 12:15:00,148.97,149.41,148.95,149.41,3655.0,141.1098,141.5266,141.0908,141.5266,3655.0
2022-06-24 12:20:00,149.38,149.5,149.23,149.49,6292.0,141.4981,141.6118,141.3561,141.6023,6292.0
2022-06-24 12:25:00,149.53,149.53,149.3,149.37,5123.0,141.6402,141.6402,141.4224,141.4887,5123.0
2022-06-24 12:30:00,149.39,149.41,149.19,149.24,4053.0,141.5076,141.5266,141.3182,141.3655,4053.0
2022-06-24 12:35:00,149.19,149.3,149.19,149.25,5707.0,141.3182,141.4224,141.3182,141.375,5707.0
2022-06-24 12:40:00,149.24,149.71,149.18,149.7,7880.0,141.3655,141.8107,141.3087,141.8013,7880.0
2022-06-24 12:45:00,149.59,149.61,149.37,149.46,4712.0,141.6971,141.716,141.4887,141.5739,4712.0
2022-06-24 12:50:00,149.46,149.56,149.37,149.39,12478.0,141.5739,141.6686,141.4887,141.5076,12478.0
2022-06-24 12:55:00,149.39,149.4,149.17,149.24,10928.0,141.5076,141.5171,141.2992,141.3655,10928.0
2022-06-24 13:00:00,149.18,149.37,149.16,149.21,6708.0,141.3087,141.4887,141.2898,141.3371,6708.0
2022-06-24 13:05:00,149.24,149.26,149.1,149.26,9202.0,141.3655,141.3845,141.2329,141.3845,9202.0
2022-06-24 13:10:00,149.26,149.33,149.18,149.22,6858.0,141.3845,141.4508,141.3087,141.3466,6858.0
2022-06-24 13:15:00,149.23,149.31,149.03,149.04,10468.0,141.3561,141.4318,141.1666,141.1761,10468.0
2022-06-24 13:20:00,149.04,149.06,148.88,148.88,9158.0,141.1761,141.195,141.0245,141.0245,9158.0
2022-06-24 13:25:00,148.9,148.92,148.77,148.87,4811.0,141.0435,141.0624,140.9203,141.0151,4811.0
2022-06-24 13:30:00,148.81,148.92,148.69,148.91,9147.0,140.9582,141.0624,140.8446,141.0529,9147.0
2022-06-24 13:35:00,148.87,148.91,148.78,148.79,9228.0,141.0151,141.0529,140.9298,140.9393,9228.0
2022-06-24 13:40:00,148.72,148.9,148.65,148.81,5553.0,140.873,141.0435,140.8067,140.9582,5553.0
2022-06-24 13:45:00,148.78,148.82,148.67,148.69,6006.0,140.9298,140.9677,140.8256,140.8446,6006.0
2022-06-24 13:50:00,148.69,148.86,148.63,148.72,9402.0,140.8446,141.0056,140.7877,140.873,9402.0
2022-06-24 13:55:00,148.69,148.83,148.62,148.67,11001.0,140.8446,140.9772,140.7782,140.8256,11001.0
2022-06-24 14:00:00,148.73,148.73,148.47,148.47,15060.0,140.8824,140.8824,140.6362,140.6362,15060.0
2022-06-24 14:05:00,148.48,148.53,148.36,148.4,8387.0,140.6456,140.693,140.532,140.5699,8387.0
2022-06-24 14:10:00,148.43,148.57,148.4,148.5,10895.0,140.5983,140.7309,140.5699,140.6646,10895.0
2022-06-24 14:15:00,148.5,148.56,148.45,148.5,8706.0,140.6646,140.7214,140.6172,140.6646,8706.0
2022-06-24 14:20:00,148.52,148.55,148.42,148.46,33402.0,140.6835,140.7119,140.5888,140.6267,33402.0
2022-06-24 14:25:00,148.46,148.53,148.43,148.5,14697.0,140.6267,140.693,140.5983,140.6646,14697.0
2022-06-24 14:30:00,148.5,148.57,148.47,148.49,18746.0,140.6646,140.7309,140.6362,140.6551,18746.0
2022-06-24 14:35:00,148.5,148.51,148.38,148.48,9568.0,140.6646,140.674,140.5509,140.6456,9568.0
2022-06-24 14:40:00,148.43,148.6,148.39,148.59,8518.0,140.5983,140.7593,140.5604,140.7498,8518.0
2022-06-24 14:45:00,148.64,148.87,148.63,148.77,9901.0,140.7972,141.0151,140.7877,140.9203,9901.0
2022-06-24 14:50:00,148.78,148.8,148.68,148.76,9884.0,140.9298,140.9487,140.8351,140.9109,9884.0
2022-06-24 14:55:00,148.77,148.8,148.65,148.79,7939.0,140.9203,140.9487,140.8067,140.9393,7939.0
2022-06-24 15:00:00,148.77,148.81,148.61,148.75,12038.0,140.9203,140.9582,140.7688,140.9014,12038.0
2022-06-24 15:05:00,148.83,148.94,148.74,148.81,11229.0,140.9772,141.0814,140.8919,140.9582,11229.0
2022-06-24 15:10:00,148.81,148.81,148.53,148.63,17146.0,140.9582,140.9582,140.693,140.7877,17146.0
2022-06-24 15:15:00,148.63,148.63,148.36,148.43,16802.0,140.7877,140.7877,140.532,140.5983,16802.0
2022-06-24 15:20:00,148.42,148.57,148.42,148.54,14143.0,140.5888,140.7309,140.5888,140.7025,14143.0
2022-06-24 15:25:00,148.52,148.61,148.39,148.58,25917.0,140.6835,140.7688,140.5604,140.7404,25917.0
2022-06-24 15:30:00,148.58,148.71,148.3,148.31,28030.0,140.7404,140.8635,140.4751,140.4846,28030.0
2022-06-24 15:35:00,148.32,148.44,148.24,148.41,26826.0,140.4941,140.6077,140.4183,140.5793,26826.0
2022-06-24 15:40:00,148.42,148.5,148.24,148.24,33469.0,140.5888,140.6646,140.4183,140.4183,33469.0
2022-06-24 15:45:00,148.23,148.63,148.15,148.62,50274.0,140.4088,140.7877,140.333,140.7782,50274.0
2022-06-24 15:50:00,148.63,149.29,148.51,149.29,110094.0,140.7877,141.4129,140.674,141.4129,110094.0
2022-06-24 15:55:00,149.28,149.8,149.22,149.7,278806.0,141.4034,141.896,141.3466,141.8013,278806.0
2022-06-27 09:30:00,151.1,151.29,150.33,150.33,40551.0,143.1274,143.3074,142.398,142.398,40551.0
2022-06-27 09:35:00,150.38,150.5,149.7,150.12,15541.0,142.4454,142.559,141.8013,142.1991,15541.0
2022-06-27 09:40:00,150.05,150.1,149.56,150.06,10204.0,142.1328,142.1802,141.6686,142.1423,10204.0
2022-06-27 09:45:00,149.86,149.99,149.54,149.84,9877.0,141.9528,142.076,141.6497,141.9339,9877.0
2022-06-27 09:50:00,149.78,151.09,149.75,151.05,25934.0,141.877,143.1179,141.8486,143.08,25934.0
2022-06-27 09:55:00,151.01,151.01,150.46,150.53,10912.0,143.0421,143.0421,142.5212,142.5875,10912.0
2022-06-27 10:00:00,150.55,151.11,150.42,150.92,11817.0,142.6064,143.1369,142.4833,142.9569,11817.0
2022-06-27 10:05:00,150.94,151.06,150.44,150.81,8980.0,142.9758,143.0895,142.5022,142.8527,8980.0
2022-06-27 10:10:00,150.85,150.91,150.54,150.79,8412.0,142.8906,142.9474,142.5969,142.8337,8412.0
2022-06-27 10:15:00,150.76,150.94,150.51,150.83,9460.0,142.8053,142.9758,142.5685,142.8716,9460.0
2022-06-27 10:20:00,150.8,150.95,150.69,150.84,8761.0,142.8432,142.9853,142.739,142.8811,8761.0
2022-06-27 10:25:00,150.77,151.3,150.72,151.01,11112.0,142.8148,143.3168,142.7674,143.0421,11112.0
2022-06-27 10:30:00,150.89,151.61,150.89,151.51,6148.0,142.9285,143.6105,142.9285,143.5158,6148.0
2022-06-27 10:35:00,151.51,151.67,151.37,151.5,9248.0,143.5158,143.6673,143.3831,143.5063,9248.0
2022-06-27 10:40:00,151.47,151.82,151.35,151.68,4156.0,143.4779,143.8094,143.3642,143.6768,4156.0
2022-06-27 10:45:00,151.65,151.84,151.62,151.79,17172.0,143.6484,143.8283,143.62,143.781,17172.0
2022-06-27 10:50:00,151.84,151.98,151.8,151.84,16421.0,143.8283,143.961,143.7905,143.8283,16421.0
2022-06-27 10:55:00,151.8,152.1,151.73,151.73,7861.0,143.7905,144.0746,143.7241,143.7241,7861.0
2022-06-27 11:00:00,151.78,151.8,151.37,151.46,7889.0,143.7715,143.7905,143.3831,143.4684,7889.0
2022-06-27 11:05:00,151.43,151.62,151.36,151.4,9202.0,143.44,143.62,143.3737,143.4116,9202.0
2022-06-27 11:10:00,151.36,151.59,151.36,151.4,2753.0,143.3737,143.5915,143.3737,143.4116,2753.0
2022-06-27 11:15:00,151.41,151.85,151.36,151.84,15958.0,143.421,143.8378,143.3737,143.8283,15958.0
2022-06-27 11:20:00,151.86,152.23,151.69,152.19,7150.0,143.8473,144.1978,143.6863,144.1599,7150.0
2022-06-27 11:25:00,152.24,152.33,152.15,152.18,7265.0,144.2072,144.2925,144.122,144.1504,7265.0
2022-06-27 11:30:00,152.15,152.15,151.76,151.78,9270.0,144.122,144.122,143.7526,143.7715,9270.0
2022-06-27 11:35:00,151.81,151.92,151.61,151.89,4698.0,143.7999,143.9041,143.6105,143.8757,4698.0
2022-06-27 11:40:00,151.85,152.13,151.79,152.09,5098.0,143.8378,144.103,143.781,144.0652,5098.0
2022-06-27 11:45:00,152.09,152.27,151.89,152.05,5778.0,144.0652,144.2357,143.8757,144.0273,5778.0
2022-06-27 11:50:00,152.04,152.06,151.77,151.78,13769.0,144.0178,144.0367,143.762,143.7715,13769.0
2022-06-27 11:55:00,151.75,151.9,151.68,151.89,11392.0,143.7431,143.8852,143.6768,143.8757,11392.0
2022-06-27 12:00:00,151.86,151.88,151.45,151.46,9905.0,143.8473,143.8662,143.4589,143.4684,9905.0
2022-06-27 12:05:00,151.61,151.61,151.4,151.45,3016.0,143.6105,143.6105,143.4116,143.4589,3016.0
2022-06-27 12:10:00,151.39,151.6,151.35,151.53,7241.0,143.4021,143.601,143.3642,143.5347,7241.0
2022-06-27 12:15:00,151.5,151.67,151.44,151.66,6401.0,143.5063,143.6673,143.4495,143.6578,6401.0
2022-06-27 12:20:00,151.68,151.78,151.58,151.58,5024.0,143.6768,143.7715,143.5821,143.5821,5024.0
2022-06-27 12:25:00,151.55,151.55,151.37,151.41,7929.0,143.5536,143.5536,143.3831,143.421,7929.0
2022-06-27 12:30:00,151.37,151.37,151.15,151.24,5400.0,143.3831,143.3831,143.1748,143.26,5400.0
2022-06-27 12:35:00,151.21,151.47,151.18,151.45,5914.0,143.2316,143.4779,143.2032,143.4589,5914.0
2022-06-27 12:40:00,151.42,151.53,151.32,151.53,4006.0,143.4305,143.5347,143.3358,143.5347,4006.0
2022-06-27 12:45:00,151.54,151.66,151.42,151.65,6992.0,143.5442,143.6578,143.4305,143.6484,6992.0
2022-06-27 12:50:00,151.62,151.73,151.58,151.7,3434.0,143.62,143.7241,143.5821,143.6957,3434.0
2022-06-27 12:55:00,151.75,151.85,151.63,151.83,6550.0,143.7431,143.8378,143.6294,143.8189,6550.0
2022-06-27 13:00:00,151.87,151.87,151.47,151.63,10846.0,143.8568,143.8568,143.4779,143.6294,10846.0
2022-06-27 13:05:00,151.58,151.58,151.36,151.55,4783.0,143.5821,143.5821,143.3737,143.5536,4783.0
2022-06-27 13:10:00,151.58,151.81,151.58,151.73,10982.0,143.5821,143.7999,143.5821,143.7241,10982.0
2022-06-27 13:15:00,151.71,151.82,151.58,151.76,12504.0,143.7052,143.8094,143.5821,143.7526,12504.0
2022-06-27 13:20:00,151.76,151.91,151.69,151.77,9002.0,143.7526,143.8947,143.6863,143.762,9002.0
2022-06-27 13:25:00,151.78,151.78,151.64,151.7,7268.0,143.7715,143.7715,143.6389,143.6957,7268.0
2022-06-27 13:30:00,151.67,151.67,151.37,151.42,7458.0,143.6673,143.6673,143.3831,143.4305,7458.0
2022-06-27 13:35:00,151.39,151.4,151.24,151.31,7330.0,143.4021,143.4116,143.26,143.3263,7330.0
2022-06-27 13:40:00,151.29,151.34,151.12,151.12,6722.0,143.3074,143.3547,143.1463,143.1463,6722.0
2022-06-27 13:45:00,151.17,151.17,150.93,151.01,6009.0,143.1937,143.1937,142.9664,143.0421,6009.0
2022-06-27 13:50:00,151.04,151.15,150.99,151.11,8657.0,143.0706,143.1748,143.0232,143.1369,8657.0
2022-06-27 13:55:00,151.11,151.23,151.09,151.13,3895.0,143.1369,143.2505,143.1179,143.1558,3895.0
2022-06-27 14:00:00,151.13,151.34,151.06,151.3,7574.0,143.1558,143.3547,143.0895,143.3168,7574.0
2022-06-27 14:05:00,151.34,151.36,151.12,151.19,14383.0,143.3547,143.3737,143.1463,143.2126,14383.0
2022-06-27 14:10:00,151.21,151.31,151.05,151.19,6901.0,143.2316,143.3263,143.08,143.2126,6901.0
2022-06-27 14:15:00,151.25,151.45,151.22,151.44,3640.0,143.2695,143.4589,143.2411,143.4495,3640.0
2022-06-27 14:20:00,151.42,151.48,151.27,151.33,11953.0,143.4305,143.4873,143.2884,143.3453,11953.0
2022-06-27 14:25:00,151.32,151.33,151.13,151.25,7064.0,143.3358,143.3453,143.1558,143.2695,7064.0
2022-06-27 14:30:00,151.24,151.35,151.17,151.35,6565.0,143.26,143.3642,143.1937,143.3642,6565.0
2022-06-27 14:35:00,151.32,151.53,151.31,151.49,7417.0,143.3358,143.5347,143.3263,143.4968,7417.0
2022-06-27 14:40:00,151.5,151.5,151.36,151.43,6075.0,143.5063,143.5063,143.3737,143.44,6075.0
2022-06-27 14:45:00,151.46,151.6,151.31,151.55,12533.0,143.4684,143.601,143.3263,143.5536,12533.0
2022-06-27 14:50:00,151.53,151.56,151.26,151.36,6832.0,143.5347,143.5631,143.2789,143.3737,6832.0
2022-06-27 14:55:00,151.34,151.35,151.09,151.14,6767.0,143.3547,143.3642,143.1179,143.1653,6767.0
2022-06-27 15:00:00,151.1,151.16,150.76,150.82,12876.0,143.1274,143.1842,142.8053,142.8622,12876.0
2022-06-27 15:05:00,150.77,151.02,150.6,150.93,8953.0,142.8148,143.0516,142.6538,142.9664,8953.0
2022-06-27 15:10:00,150.94,151.31,150.92,151.31,10483.0,142.9758,143.3263,142.9569,143.3263,10483.0
2022-06-27 15:15:00,151.3,151.37,151.24,151.24,9458.0,143.3168,143.3831,143.26,143.26,9458.0
2022-06-27 15:20:00,151.25,151.33,151.14,151.14,11460.0,143.2695,143.3453,143.1653,143.1653,11460.0
2022-06-27 15:25:00,151.13,151.29,151.09,151.23,8420.0,143.1558,143.3074,143.1179,143.2505,8420.0
2022-06-27 15:30:00,151.19,151.19,150.91,150.93,16633.0,143.2126,143.2126,142.9474,142.9664,16633.0
2022-06-27 15:35:00,150.93,150.99,150.73,150.84,18148.0,142.9664,143.0232,142.7769,142.8811,18148.0
2022-06-27 15:40:00,150.85,151.13,150.8,151.12,25741.0,142.8906,143.1558,142.8432,143.1463,25741.0
2022-06-27 15:45:00,151.11,151.18,150.66,150.83,31019.0,143.1369,143.2032,142.7106,142.8716,31019.0
2022-06-27 15:50:00,150.83,150.83,150.17,150.24,38827.0,142.8716,142.8716,142.2465,142.3128,38827.0
2022-06-27 15:55:00,150.23,150.6,150.16,150.59,106509.0,142.3033,142.6538,142.237,142.6443,106509.0
2022-06-28 09:30:00,151.41,152.22,150.73,152.13,57875.0,143.421,144.1883,142.7769,144.103,57875.0
2022-06-28 09:35:00,152.22,152.58,151.85,152.5,15604.0,144.1883,144.5293,143.8378,144.4535,15604.0
2022-06-28 09:40:00,152.54,152.83,152.26,152.72,17743.0,144.4914,144.7661,144.2262,144.6619,17743.0
2022-06-28 09:45:00,152.79,152.79,152.44,152.72,6162.0,144.7282,144.7282,144.3967,144.6619,6162.0
2022-06-28 09:50:00,152.76,153.16,152.58,153.06,9338.0,144.6998,145.0787,144.5293,144.984,9338.0
2022-06-28 09:55:00,153.0,153.13,152.42,152.61,12326.0,144.9271,145.0503,144.3777,144.5577,12326.0
2022-06-28 10:00:00,152.63,152.95,152.3,152.5,9078.0,144.5767,144.8798,144.2641,144.4535,9078.0
2022-06-28 10:05:00,152.47,152.61,152.2,152.47,30635.0,144.4251,144.5577,144.1693,144.4251,30635.0
2022-06-28 10:10:00,152.46,152.74,152.44,152.59,6648.0,144.4156,144.6809,144.3967,144.5388,6648.0
2022-06-28 10:15:00,152.63,152.8,152.5,152.51,5231.0,144.5767,144.7377,144.4535,144.463,5231.0
2022-06-28 10:20:00,152.43,152.57,152.21,152.39,5106.0,144.3872,144.5198,144.1788,144.3493,5106.0
2022-06-28 10:25:00,152.49,152.63,152.4,152.53,9508.0,144.444,144.5767,144.3588,144.4819,9508.0
2022-06-28 10:30:00,152.45,152.45,151.6,151.68,12183.0,144.4062,144.4062,143.601,143.6768,12183.0
2022-06-28 10:35:00,151.64,152.17,151.64,152.1,7760.0,143.6389,144.1409,143.6389,144.0746,7760.0
2022-06-28 10:40:00,152.08,152.13,151.81,152.13,5528.0,144.0557,144.103,143.7999,144.103,5528.0
2022-06-28 10:45:00,152.07,152.07,151.31,151.43,46256.0,144.0462,144.0462,143.3263,143.44,46256.0
2022-06-28 10:50:00,151.48,151.5,151.23,151.35,7465.0,143.4873,143.5063,143.2505,143.3642,7465.0
2022-06-28 10:55:00,151.35,151.83,151.34,151.67,15139.0,143.3642,143.8189,143.3547,143.6673,15139.0
2022-06-28 11:00:00,151.61,151.89,151.54,151.78,15808.0,143.6105,143.8757,143.5442,143.7715,15808.0
2022-06-28 11:05:00,151.76,151.82,151.64,151.67,11090.0,143.7526,143.8094,143.6389,143.6673,11090.0
2022-06-28 11:10:00,151.73,151.81,151.57,151.68,11803.0,143.7241,143.7999,143.5726,143.6768,11803.0
2022-06-28 11:15:00,151.6,151.62,151.06,151.14,17191.0,143.601,143.62,143.0895,143.1653,17191.0
2022-06-28 11:20:00,151.12,151.21,150.76,150.78,11272.0,143.1463,143.2316,142.8053,142.8243,11272.0
2022-06-28 11:25:00,150.81,150.92,150.37,150.37,17951.0,142.8527,142.9569,142.4359,142.4359,17951.0
2022-06-28 11:30:00,150.34,150.88,150.15,150.84,41314.0,142.4075,142.919,142.2275,142.8811,41314.0
2022-06-28 11:35:00,150.84,150.84,150.2,150.23,9295.0,142.8811,142.8811,142.2749,142.3033,9295.0
2022-06-28 11:40:00,150.26,150.28,149.96,149.97,17369.0,142.3317,142.3507,142.0475,142.057,17369.0
2022-06-28 11:45:00,150.01,150.19,149.61,149.82,18383.0,142.0949,142.2654,141.716,141.9149,18383.0
2022-06-28 11:50:00,149.78,149.86,149.41,149.48,13482.0,141.877,141.9528,141.5266,141.5929,13482.0
2022-06-28 11:55:00,149.46,149.56,149.28,149.42,9396.0,141.5739,141.6686,141.4034,141.536,9396.0
2022-06-28 12:00:00,149.39,149.41,148.89,148.9,12642.0,141.5076,141.5266,141.034,141.0435,12642.0
2022-06-28 12:05:00,148.93,149.12,148.9,149.06,11537.0,141.0719,141.2519,141.0435,141.195,11537.0
2022-06-28 12:10:00,148.99,149.26,148.93,149.24,14656.0,141.1287,141.3845,141.0719,141.3655,14656.0
2022-06-28 12:15:00,149.19,149.58,149.18,149.36,16421.0,141.3182,141.6876,141.3087,141.4792,16421.0
2022-06-28 12:20:00,149.33,149.87,149.3,149.82,17240.0,141.4508,141.9623,141.4224,141.9149,17240.0
2022-06-28 12:25:00,149.78,150.04,149.68,150.04,11363.0,141.877,142.1233,141.7823,142.1233,11363.0
2022-06-28 12:30:00,150.02,150.03,149.61,149.62,12298.0,142.1044,142.1138,141.716,141.7255,12298.0
2022-06-28 12:35:00,149.64,150.21,149.61,150.12,7070.0,141.7444,142.2843,141.716,142.1991,7070.0
2022-06-28 12:40:00,150.21,150.47,150.15,150.4,6809.0,142.2843,142.5306,142.2275,142.4643,6809.0
2022-06-28 12:45:00,150.35,150.42,150.21,150.32,5166.0,142.417,142.4833,142.2843,142.3885,5166.0
2022-06-28 12:50:00,150.33,150.33,150.01,150.01,5576.0,142.398,142.398,142.0949,142.0949,5576.0
2022-06-28 12:55:00,149.89,150.12,149.87,149.92,5097.0,141.9812,142.1991,141.9623,142.0097,5097.0
2022-06-28 13:00:00,149.86,149.96,149.56,149.68,9230.0,141.9528,142.0475,141.6686,141.7823,9230.0
2022-06-28 13:05:00,149.66,149.66,149.13,149.13,7330.0,141.7634,141.7634,141.2613,141.2613,7330.0
2022-06-28 13:10:00,149.16,149.34,148.98,149.03,11258.0,141.2898,141.4603,141.1192,141.1666,11258.0
2022-06-28 13:15:00,148.99,149.21,148.99,149.0,8086.0,141.1287,141.3371,141.1287,141.1382,8086.0
2022-06-28 13:20:00,148.99,149.1,148.83,149.1,9542.0,141.1287,141.2329,140.9772,141.2329,9542.0
2022-06-28 13:25:00,149.04,149.48,148.97,149.4,5706.0,141.1761,141.5929,141.1098,141.5171,5706.0
2022-06-28 13:30:00,149.35,149.55,149.35,149.4,2537.0,141.4697,141.6592,141.4697,141.5171,2537.0
2022-06-28 13:35:00,149.41,149.41,149.12,149.22,4271.0,141.5266,141.5266,141.2519,141.3466,4271.0
2022-06-28 13:40:00,149.16,149.54,149.15,149.43,5739.0,141.2898,141.6497,141.2803,141.5455,5739.0
2022-06-28 13:45:00,149.47,149.76,149.46,149.75,4926.0,141.5834,141.8581,141.5739,141.8486,4926.0
2022-06-28 13:50:00,149.76,149.95,149.71,149.76,9101.0,141.8581,142.0381,141.8107,141.8581,9101.0
2022-06-28 13:55:00,149.76,149.95,149.71,149.85,7234.0,141.8581,142.0381,141.8107,141.9433,7234.0
2022-06-28 14:00:00,149.81,150.21,149.75,149.97,13299.0,141.9055,142.2843,141.8486,142.057,13299.0
2022-06-28 14:05:00,150.0,150.05,149.82,149.88,7555.0,142.0854,142.1328,141.9149,141.9718,7555.0
2022-06-28 14:10:00,149.87,149.92,149.65,149.75,13385.0,141.9623,142.0097,141.7539,141.8486,13385.0
2022-06-28 14:15:00,149.74,149.75,149.53,149.56,9848.0,141.8391,141.8486,141.6402,141.6686,9848.0
2022-06-28 14:20:00,149.56,149.65,149.5,149.53,9300.0,141.6686,141.7539,141.6118,141.6402,9300.0
2022-06-28 14:25:00,149.51,149.8,149.48,149.78,8334.0,141.6213,141.896,141.5929,141.877,8334.0
2022-06-28 14:30:00,149.76,149.76,149.46,149.46,14637.0,141.8581,141.8581,141.5739,141.5739,14637.0
2022-06-28 14:35:00,149.39,149.42,149.16,149.18,10233.0,141.5076,141.536,141.2898,141.3087,10233.0
2022-06-28 14:40:00,149.13,149.36,149.11,149.34,9528.0,141.2613,141.4792,141.2424,141.4603,9528.0
2022-06-28 14:45:00,149.34,149.81,149.31,149.71,10447.0,141.4603,141.9055,141.4318,141.8107,10447.0
2022-06-28 14:50:00,149.77,149.77,149.51,149.55,10706.0,141.8676,141.8676,141.6213,141.6592,10706.0
2022-06-28 14:55:00,149.57,149.64,149.46,149.52,11593.0,141.6781,141.7444,141.5739,141.6308,11593.0
2022-06-28 15:00:00,149.49,149.5,148.85,148.88,9111.0,141.6023,141.6118,140.9961,141.0245,9111.0
2022-06-28 15:05:00,148.91,148.92,148.62,148.86,11459.0,141.0529,141.0624,140.7782,141.0056,11459.0
2022-06-28 15:10:00,148.88,148.95,148.72,148.9,20593.0,141.0245,141.0908,140.873,141.0435,20593.0
2022-06-28 15:15:00,148.9,149.11,148.82,149.05,10457.0,141.0435,141.2424,140.9677,141.1856,10457.0
2022-06-28 15:20:00,149.06,149.19,148.86,149.15,8698.0,141.195,141.3182,141.0056,141.2803,8698.0
2022-06-28 15:25:00,149.15,149.15,148.87,148.99,11121.0,141.2803,141.2803,141.0151,141.1287,11121.0
2022-06-28 15:30:00,148.95,149.1,148.85,148.88,20366.0,141.0908,141.2329,140.9961,141.0245,20366.0
2022-06-28 15:35:00,148.92,149.02,148.8,149.02,14423.0,141.0624,141.1571,140.9487,141.1571,14423.0
2022-06-28 15:40:00,148.99,149.03,148.74,148.8,14204.0,141.1287,141.1666,140.8919,140.9487,14204.0
2022-06-28 15:45:00,148.8,148.95,148.69,148.78,23238.0,140.9487,141.0908,140.8446,140.9298,23238.0
2022-06-28 15:50:00,148.78,148.99,148.48,148.67,70059.0,140.9298,141.1287,140.6456,140.8256,70059.0
2022-06-28 15:55:00,148.73,148.75,148.37,148.49,155946.0,140.8824,140.9014,140.5414,140.6551,155946.0
2022-06-29 09:30:00,146.8,147.18,146.03,146.08,43066.0,139.0543,139.4142,138.3249,138.3723,43066.0
2022-06-29 09:35:00,146.13,146.51,145.83,145.83,42980.0,138.4196,138.7796,138.1355,138.1355,42980.0
2022-06-29 09:40:00,145.79,146.04,145.69,145.9,15780.0,138.0976,138.3344,138.0028,138.2018,15780.0
2022-06-29 09:45:00,145.79,146.51,145.76,146.49,25810.0,138.0976,138.7796,138.0691,138.7606,25810.0
2022-06-29 09:50:00,146.49,147.26,146.37,146.58,26595.0,138.7606,139.49,138.647,138.8459,26595.0
2022-06-29 09:55:00,146.49,146.84,146.16,146.28,16651.0,138.7606,139.0922,138.448,138.5617,16651.0
2022-06-29 10:00:00,146.14,146.84,146.01,146.57,15277.0,138.4291,139.0922,138.306,138.8364,15277.0
2022-06-29 10:05:00,146.48,146.48,145.88,145.89,17072.0,138.7512,138.7512,138.1828,138.1923,17072.0
2022-06-29 10:10:00,145.85,146.11,145.82,145.83,13926.0,138.1544,138.4007,138.126,138.1355,13926.0
2022-06-29 10:15:00,145.66,145.79,144.75,144.88,20518.0,137.9744,138.0976,137.1124,137.2356,20518.0
2022-06-29 10:20:00,144.88,145.35,144.82,145.35,26129.0,137.2356,137.6808,137.1787,137.6808,26129.0
2022-06-29 10:25:00,145.38,146.09,145.38,145.95,24444.0,137.7092,138.3817,137.7092,138.2491,24444.0
2022-06-29 10:30:00,145.94,146.45,145.86,146.14,17414.0,138.2397,138.7227,138.1639,138.4291,17414.0
2022-06-29 10:35:00,146.16,146.17,145.62,146.0,7746.0,138.448,138.4575,137.9365,138.2965,7746.0
2022-06-29 10:40:00,146.03,146.42,145.97,146.37,11417.0,138.3249,138.6943,138.2681,138.647,11417.0
2022-06-29 10:45:00,146.44,146.52,145.72,145.78,13552.0,138.7133,138.789,138.0313,138.0881,13552.0
2022-06-29 10:50:00,145.84,146.23,145.79,145.98,11330.0,138.1449,138.5143,138.0976,138.2775,11330.0
2022-06-29 10:55:00,146.11,146.11,145.68,145.68,8659.0,138.4007,138.4007,137.9934,137.9934,8659.0
2022-06-29 11:00:00,145.63,145.67,145.38,145.48,8395.0,137.946,137.9839,137.7092,137.8039,8395.0
2022-06-29 11:05:00,145.38,145.53,145.05,145.41,12840.0,137.7092,137.8513,137.3966,137.7376,12840.0
2022-06-29 11:10:00,145.41,145.65,145.31,145.32,8500.0,137.7376,137.965,137.6429,137.6524,8500.0
2022-06-29 11:15:00,145.38,145.75,145.3,145.43,11592.0,137.7092,138.0597,137.6334,137.7566,11592.0
2022-06-29 11:20:00,145.43,145.52,145.11,145.37,15947.0,137.7566,137.8418,137.4534,137.6997,15947.0
2022-06-29 11:25:00,145.41,145.64,145.24,145.57,13001.0,137.7376,137.9555,137.5766,137.8892,13001.0
2022-06-29 11:30:00,145.54,145.95,145.44,145.9,9997.0,137.8608,138.2491,137.766,138.2018,9997.0
2022-06-29 11:35:00,145.86,146.08,145.83,145.93,21804.0,138.1639,138.3723,138.1355,138.2302,21804.0
2022-06-29 11:40:00,145.93,146.13,145.82,145.9,7226.0,138.2302,138.4196,138.126,138.2018,7226.0
2022-06-29 11:45:00,145.82,145.94,145.56,145.76,8919.0,138.126,138.2397,137.8797,138.0691,8919.0
2022-06-29 11:50:00,145.78,145.94,145.72,145.94,5970.0,138.0881,138.2397,138.0313,138.2397,5970.0
2022-06-29 11:55:00,145.83,145.91,145.65,145.77,7640.0,138.1355,138.2112,137.965,138.0786,7640.0
2022-06-29 12:00:00,145.7,145.87,145.61,145.7,24724.0,138.0123,138.1733,137.9271,138.0123,24724.0
2022-06-29 12:05:00,145.71,145.8,145.61,145.61,8226.0,138.0218,138.107,137.9271,137.9271,8226.0
2022-06-29 12:10:00,145.65,145.65,145.28,145.45,5901.0,137.965,137.965,137.6145,137.7755,5901.0
2022-06-29 12:15:00,145.42,145.64,145.41,145.55,7826.0,137.7471,137.9555,137.7376,137.8702,7826.0
2022-06-29 12:20:00,145.65,145.69,145.29,145.33,5289.0,137.965,138.0028,137.6239,137.6618,5289.0
2022-06-29 12:25:00,145.31,145.31,145.04,145.11,9333.0,137.6429,137.6429,137.3871,137.4534,9333.0
2022-06-29 12:30:00,145.1,145.22,145.06,145.13,8272.0,137.444,137.5576,137.4061,137.4724,8272.0
2022-06-29 12:35:00,145.16,145.75,145.16,145.66,18292.0,137.5008,138.0597,137.5008,137.9744,18292.0
2022-06-29 12:40:00,145.7,145.9,145.66,145.9,6766.0,138.0123,138.2018,137.9744,138.2018,6766.0
2022-06-29 12:45:00,145.9,146.04,145.71,145.82,10679.0,138.2018,138.3344,138.0218,138.126,10679.0
2022-06-29 12:50:00,145.76,145.99,145.76,145.92,8756.0,138.0691,138.287,138.0691,138.2207,8756.0
2022-06-29 12:55:00,145.92,146.29,145.9,146.24,6245.0,138.2207,138.5712,138.2018,138.5238,6245.0
2022-06-29 13:00:00,146.22,146.36,146.07,146.11,5511.0,138.5049,138.6375,138.3628,138.4007,5511.0
2022-06-29 13:05:00,146.13,146.39,146.03,146.34,6662.0,138.4196,138.6659,138.3249,138.6185,6662.0
2022-06-29 13:10:00,146.42,146.43,145.95,145.95,6370.0,138.6943,138.7038,138.2491,138.2491,6370.0
2022-06-29 13:15:00,145.92,146.03,145.89,145.95,5380.0,138.2207,138.3249,138.1923,138.2491,5380.0
2022-06-29 13:20:00,145.93,146.13,145.87,146.03,8176.0,138.2302,138.4196,138.1733,138.3249,8176.0
2022-06-29 13:25:00,146.05,146.42,146.0,146.36,12390.0,138.3438,138.6943,138.2965,138.6375,12390.0
2022-06-29 13:30:00,146.34,146.35,146.18,146.31,7573.0,138.6185,138.628,138.467,138.5901,7573.0
2022-06-29 13:35:00,146.34,146.62,146.34,146.61,8191.0,138.6185,138.8838,138.6185,138.8743,8191.0
2022-06-29 13:40:00,146.63,146.74,146.57,146.62,10995.0,138.8932,138.9974,138.8364,138.8838,10995.0
2022-06-29 13:45:00,146.65,146.66,146.51,146.58,7434.0,138.9122,138.9217,138.7796,138.8459,7434.0
2022-06-29 13:50:00,146.62,146.78,146.61,146.62,9660.0,138.8838,139.0353,138.8743,138.8838,9660.0
2022-06-29 13:55:00,146.64,146.89,146.62,146.89,9876.0,138.9027,139.1395,138.8838,139.1395,9876.0
2022-06-29 14:00:00,146.87,147.16,146.84,147.16,14897.0,139.1206,139.3953,139.0922,139.3953,14897.0
2022-06-29 14:05:00,147.17,147.28,147.08,147.17,9238.0,139.4048,139.5089,139.3195,139.4048,9238.0
2022-06-29 14:10:00,147.16,147.24,147.05,147.06,11904.0,139.3953,139.4711,139.2911,139.3006,11904.0
2022-06-29 14:15:00,147.08,147.21,147.03,147.12,10027.0,139.3195,139.4426,139.2721,139.3574,10027.0
2022-06-29 14:20:00,147.11,147.11,146.98,147.05,7194.0,139.3479,139.3479,139.2248,139.2911,7194.0
2022-06-29 14:25:00,147.07,147.19,146.99,147.16,8089.0,139.31,139.4237,139.2342,139.3953,8089.0
2022-06-29 14:30:00,147.15,147.19,146.93,147.04,6423.0,139.3858,139.4237,139.1774,139.2816,6423.0
2022-06-29 14:35:00,147.01,147.01,146.84,146.9,12259.0,139.2532,139.2532,139.0922,139.149,12259.0
2022-06-29 14:40:00,146.79,146.87,146.64,146.74,6823.0,139.0448,139.1206,138.9027,138.9974,6823.0
2022-06-29 14:45:00,146.65,146.86,146.64,146.79,12012.0,138.9122,139.1111,138.9027,139.0448,12012.0
2022-06-29 14:50:00,146.78,146.92,146.74,146.88,9070.0,139.0353,139.1679,138.9974,139.1301,9070.0
2022-06-29 14:55:00,146.88,147.0,146.83,146.95,13133.0,139.1301,139.2437,139.0827,139.1964,13133.0
2022-06-29 15:00:00,146.93,147.09,146.73,146.89,11934.0,139.1774,139.329,138.988,139.1395,11934.0
2022-06-29 15:05:00,146.88,147.15,146.81,147.15,12489.0,139.1301,139.3858,139.0637,139.3858,12489.0
2022-06-29 15:10:00,147.1,147.11,146.95,146.96,12249.0,139.3384,139.3479,139.1964,139.2058,12249.0
2022-06-29 15:15:00,146.94,147.36,146.87,147.08,12149.0,139.1869,139.5847,139.1206,139.3195,12149.0
2022-06-29 15:20:00,147.08,147.16,146.96,147.14,12779.0,139.3195,139.3953,139.2058,139.3763,12779.0
2022-06-29 15:25:00,147.12,147.51,147.07,147.47,46035.0,139.3574,139.7268,139.31,139.6889,46035.0
2022-06-29 15:30:00,147.45,147.46,146.77,146.85,29437.0,139.67,139.6795,139.0259,139.1016,29437.0
2022-06-29 15:35:00,146.84,146.97,146.77,146.93,19984.0,139.0922,139.2153,139.0259,139.1774,19984.0
2022-06-29 15:40:00,146.95,146.97,146.78,146.94,36958.0,139.1964,139.2153,139.0353,139.1869,36958.0
2022-06-29 15:45:00,146.93,147.02,146.74,146.89,47306.0,139.1774,139.2627,138.9974,139.1395,47306.0
2022-06-29 15:50:00,146.92,147.03,146.57,146.83,59087.0,139.1679,139.2721,138.8364,139.0827,59087.0
2022-06-29 15:55:00,146.86,147.41,146.86,147.28,125222.0,139.1111,139.6321,139.1111,139.5089,125222.0
2022-06-30 09:30:00,145.08,145.67,144.39,145.14,57580.0,137.425,137.9839,136.7714,137.4819,57580.0
2022-06-30 09:35:00,145.06,145.44,144.84,144.85,14978.0,137.4061,137.766,137.1977,137.2072,14978.0
2022-06-30 09:40:00,144.8,145.05,144.63,144.63,11523.0,137.1598,137.3966,136.9988,136.9988,11523.0
2022-06-30 09:45:00,144.64,144.78,144.27,144.37,22753.0,137.0082,137.1409,136.6578,136.7525,22753.0
2022-06-30 09:50:00,144.35,144.51,143.64,143.64,27455.0,136.7335,136.8851,136.061,136.061,27455.0
2022-06-30 09:55:00,143.64,143.73,143.46,143.47,25405.0,136.061,136.1463,135.8905,135.9,25405.0
2022-06-30 10:00:00,143.46,143.89,143.3,143.68,20387.0,135.8905,136.2978,135.7389,136.0989,20387.0
2022-06-30 10:05:00,143.67,144.26,143.65,144.26,20179.0,136.0894,136.6483,136.0705,136.6483,20179.0
2022-06-30 10:10:00,144.27,144.74,144.19,144.74,20863.0,136.6578,137.103,136.582,137.103,20863.0
2022-06-30 10:15:00,144.68,144.98,144.33,144.68,11350.0,137.0461,137.3303,136.7146,137.0461,11350.0
2022-06-30 10:20:00,144.61,144.81,144.51,144.55,10046.0,136.9798,137.1693,136.8851,136.923,10046.0
2022-06-30 10:25:00,144.51,144.8,144.41,144.8,13957.0,136.8851,137.1598,136.7904,137.1598,13957.0
2022-06-30 10:30:00,144.75,145.09,144.62,145.09,31574.0,137.1124,137.4345,136.9893,137.4345,31574.0
2022-06-30 10:35:00,145.05,145.15,144.78,144.78,9350.0,137.3966,137.4913,137.1409,137.1409,9350.0
2022-06-30 10:40:00,144.78,144.82,144.48,144.56,14384.0,137.1409,137.1787,136.8567,136.9325,14384.0
2022-06-30 10:45:00,144.57,144.7,144.38,144.59,9492.0,136.9419,137.0651,136.762,136.9609,9492.0
2022-06-30 10:50:00,144.63,145.15,144.61,144.94,17621.0,136.9988,137.4913,136.9798,137.2924,17621.0
2022-06-30 10:55:00,144.94,145.4,144.89,145.31,8937.0,137.2924,137.7281,137.2451,137.6429,8937.0
2022-06-30 11:00:00,145.29,145.29,145.13,145.21,7447.0,137.6239,137.6239,137.4724,137.5482,7447.0
2022-06-30 11:05:00,145.27,145.9,145.27,145.88,13445.0,137.605,138.2018,137.605,138.1828,13445.0
2022-06-30 11:10:00,145.91,146.03,145.6,145.69,25093.0,138.2112,138.3249,137.9176,138.0028,25093.0
2022-06-30 11:15:00,145.66,146.19,145.65,146.19,15471.0,137.9744,138.4765,137.965,138.4765,15471.0
2022-06-30 11:20:00,146.16,147.01,146.16,146.93,24875.0,138.448,139.2532,138.448,139.1774,24875.0
2022-06-30 11:25:00,146.95,147.56,146.9,147.41,26567.0,139.1964,139.7742,139.149,139.6321,26567.0
2022-06-30 11:30:00,147.41,147.6,147.22,147.28,21447.0,139.6321,139.8121,139.4521,139.5089,21447.0
2022-06-30 11:35:00,147.28,147.35,147.12,147.35,18717.0,139.5089,139.5753,139.3574,139.5753,18717.0
2022-06-30 11:40:00,147.36,147.36,147.01,147.27,16653.0,139.5847,139.5847,139.2532,139.4995,16653.0
2022-06-30 11:45:00,147.26,147.77,147.17,147.67,18064.0,139.49,139.9731,139.4048,139.8784,18064.0
2022-06-30 11:50:00,147.57,147.75,147.53,147.74,17223.0,139.7836,139.9541,139.7458,139.9447,17223.0
2022-06-30 11:55:00,147.71,147.91,147.54,147.87,10057.0,139.9163,140.1057,139.7552,140.0678,10057.0
2022-06-30 12:00:00,147.88,147.89,147.46,147.5,19533.0,140.0773,140.0868,139.6795,139.7173,19533.0
2022-06-30 12:05:00,147.52,147.53,147.19,147.3,14109.0,139.7363,139.7458,139.4237,139.5279,14109.0
2022-06-30 12:10:00,147.32,147.52,147.28,147.42,29721.0,139.5468,139.7363,139.5089,139.6416,29721.0
2022-06-30 12:15:00,147.47,147.58,147.25,147.55,13174.0,139.6889,139.7931,139.4805,139.7647,13174.0
2022-06-30 12:20:00,147.55,147.94,147.44,147.89,47023.0,139.7647,140.1341,139.6605,140.0868,47023.0
2022-06-30 12:25:00,147.94,148.47,147.91,148.46,37614.0,140.1341,140.6362,140.1057,140.6267,37614.0
2022-06-30 12:30:00,148.5,148.91,148.47,148.77,22416.0,140.6646,141.0529,140.6362,140.9203,22416.0
2022-06-30 12:35:00,148.75,148.75,148.4,148.54,18270.0,140.9014,140.9014,140.5699,140.7025,18270.0
2022-06-30 12:40:00,148.55,148.65,148.39,148.46,29639.0,140.7119,140.8067,140.5604,140.6267,29639.0
2022-06-30 12:45:00,148.48,148.71,148.36,148.36,22912.0,140.6456,140.8635,140.532,140.532,22912.0
2022-06-30 12:50:00,148.39,148.53,148.3,148.48,11908.0,140.5604,140.693,140.4751,140.6456,11908.0
2022-06-30 12:55:00,148.46,148.56,148.39,148.49,15991.0,140.6267,140.7214,140.5604,140.6551,15991.0
2022-06-30 13:00:00,148.5,148.7,148.46,148.7,13139.0,140.6646,140.854,140.6267,140.854,13139.0
2022-06-30 13:05:00,148.67,148.68,148.2,148.34,15379.0,140.8256,140.8351,140.3804,140.513,15379.0
2022-06-30 13:10:00,148.36,148.37,147.88,147.92,22823.0,140.532,140.5414,140.0773,140.1152,22823.0
2022-06-30 13:15:00,147.9,148.12,147.84,148.11,13653.0,140.0962,140.3046,140.0394,140.2952,13653.0
2022-06-30 13:20:00,148.14,148.46,148.11,148.46,14332.0,140.3236,140.6267,140.2952,140.6267,14332.0
2022-06-30 13:25:00,148.49,148.8,148.46,148.8,12473.0,140.6551,140.9487,140.6267,140.9487,12473.0
2022-06-30 13:30:00,148.77,148.84,148.6,148.61,18743.0,140.9203,140.9866,140.7593,140.7688,18743.0
2022-06-30 13:35:00,148.61,148.74,148.54,148.72,9861.0,140.7688,140.8919,140.7025,140.873,9861.0
2022-06-30 13:40:00,148.78,148.99,148.49,148.51,26027.0,140.9298,141.1287,140.6551,140.674,26027.0
2022-06-30 13:45:00,148.52,148.83,148.43,148.81,14947.0,140.6835,140.9772,140.5983,140.9582,14947.0
2022-06-30 13:50:00,148.79,149.22,148.79,149.08,15563.0,140.9393,141.3466,140.9393,141.214,15563.0
2022-06-30 13:55:00,149.08,149.08,148.7,148.84,12283.0,141.214,141.214,140.854,140.9866,12283.0
2022-06-30 14:00:00,148.84,148.88,148.58,148.79,13681.0,140.9866,141.0245,140.7404,140.9393,13681.0
2022-06-30 14:05:00,148.76,148.89,148.46,148.53,16232.0,140.9109,141.034,140.6267,140.693,16232.0
2022-06-30 14:10:00,148.53,148.72,148.37,148.38,13721.0,140.693,140.873,140.5414,140.5509,13721.0
2022-06-30 14:15:00,148.33,148.42,148.23,148.28,21404.0,140.5035,140.5888,140.4088,140.4562,21404.0
2022-06-30 14:20:00,148.31,148.33,147.81,147.81,20798.0,140.4846,140.5035,140.011,140.011,20798.0
2022-06-30 14:25:00,147.83,148.01,147.58,147.92,26175.0,140.0299,140.2004,139.7931,140.1152,26175.0
2022-06-30 14:30:00,147.89,148.0,147.73,147.9,12930.0,140.0868,140.191,139.9352,140.0962,12930.0
2022-06-30 14:35:00,147.92,148.09,147.87,148.06,8975.0,140.1152,140.2762,140.0678,140.2478,8975.0
2022-06-30 14:40:00,148.06,148.06,147.42,147.55,14371.0,140.2478,140.2478,139.6416,139.7647,14371.0
2022-06-30 14:45:00,147.56,147.79,147.49,147.58,14318.0,139.7742,139.992,139.7079,139.7931,14318.0
2022-06-30 14:50:00,147.56,147.62,147.21,147.4,12609.0,139.7742,139.831,139.4426,139.6226,12609.0
2022-06-30 14:55:00,147.32,147.48,147.22,147.42,9832.0,139.5468,139.6984,139.4521,139.6416,9832.0
2022-06-30 15:00:00,147.35,147.44,147.0,147.0,8234.0,139.5753,139.6605,139.2437,139.2437,8234.0
2022-06-30 15:05:00,146.96,146.96,146.14,146.19,12315.0,139.2058,139.2058,138.4291,138.4765,12315.0
2022-06-30 15:10:00,146.19,146.34,146.07,146.15,18214.0,138.4765,138.6185,138.3628,138.4386,18214.0
2022-06-30 15:15:00,146.13,146.13,145.78,146.03,11316.0,138.4196,138.4196,138.0881,138.3249,11316.0
2022-06-30 15:20:00,146.07,146.2,146.07,146.19,42412.0,138.3628,138.4859,138.3628,138.4765,42412.0
2022-06-30 15:25:00,146.19,146.86,146.18,146.84,21109.0,138.4765,139.1111,138.467,139.0922,21109.0
2022-06-30 15:30:00,146.78,147.2,146.78,147.16,34915.0,139.0353,139.4332,139.0353,139.3953,34915.0
2022-06-30 15:35:00,147.16,147.41,146.93,146.96,23543.0,139.3953,139.6321,139.1774,139.2058,23543.0
2022-06-30 15:40:00,146.93,147.03,146.43,146.6,20338.0,139.1774,139.2721,138.7038,138.8648,20338.0
2022-06-30 15:45:00,146.56,147.25,146.49,146.82,20330.0,138.8269,139.4805,138.7606,139.0732,20330.0
2022-06-30 15:50:00,146.68,146.89,145.53,145.83,77514.0,138.9406,139.1395,137.8513,138.1355,77514.0
2022-06-30 15:55:00,145.77,146.22,145.44,146.15,591902.0,138.0786,138.5049,137.766,138.4386,591902.0
2022-07-01 09:30:00,143.88,145.1,143.45,143.5,101194.0,136.2883,137.444,135.881,135.9284,101194.0
2022-07-01 09:35:00,143.36,143.37,142.64,143.37,27567.0,135.7958,135.8053,135.1138,135.8053,27567.0
2022-07-01 09:40:00,143.48,144.17,143.28,143.28,26360.0,135.9095,136.563,135.72,135.72,26360.0
2022-07-01 09:45:00,143.15,143.92,143.15,143.44,12270.0,135.5969,136.3262,135.5969,135.8716,12270.0
2022-07-01 09:50:00,143.57,143.89,143.24,143.43,18213.0,135.9947,136.2978,135.6821,135.8621,18213.0
2022-07-01 09:55:00,143.5,143.7,142.96,143.13,23113.0,135.9284,136.1178,135.4169,135.5779,23113.0
2022-07-01 10:00:00,143.18,143.57,142.72,142.91,20729.0,135.6253,135.9947,135.1896,135.3695,20729.0
2022-07-01 10:05:00,142.91,143.12,142.7,142.84,18226.0,135.3695,135.5684,135.1706,135.3032,18226.0
2022-07-01 10:10:00,142.84,142.85,141.74,141.8,24885.0,135.3032,135.3127,134.2613,134.3181,24885.0
2022-07-01 10:15:00,141.74,141.91,141.41,141.61,37978.0,134.2613,134.4223,133.9487,134.1381,37978.0
2022-07-01 10:20:00,141.59,141.83,141.26,141.26,17352.0,134.1192,134.3465,133.8066,133.8066,17352.0
2022-07-01 10:25:00,141.3,141.31,140.91,141.05,36629.0,133.8445,133.8539,133.4751,133.6077,36629.0
2022-07-01 10:30:00,141.02,141.24,140.81,140.91,15423.0,133.5792,133.7876,133.3803,133.4751,15423.0
2022-07-01 10:35:00,140.92,141.04,140.68,140.81,23399.0,133.4845,133.5982,133.2572,133.3803,23399.0
2022-07-01 10:40:00,140.83,141.27,140.69,141.26,29657.0,133.3993,133.8161,133.2667,133.8066,29657.0
2022-07-01 10:45:00,141.32,141.94,141.14,141.71,16842.0,133.8634,134.4507,133.6929,134.2328,16842.0
2022-07-01 10:50:00,141.74,141.74,141.34,141.63,18329.0,134.2613,134.2613,133.8824,134.1571,18329.0
2022-07-01 10:55:00,141.66,142.24,141.53,141.96,15593.0,134.1855,134.7349,134.0623,134.4697,15593.0
2022-07-01 11:00:00,141.95,142.14,141.81,141.92,20778.0,134.4602,134.6402,134.3276,134.4318,20778.0
2022-07-01 11:05:00,141.92,142.57,141.84,142.51,16406.0,134.4318,135.0475,134.356,134.9906,16406.0
2022-07-01 11:10:00,142.44,142.44,142.14,142.16,13094.0,134.9243,134.9243,134.6402,134.6591,13094.0
2022-07-01 11:15:00,142.19,142.65,142.19,142.2,14942.0,134.6875,135.1232,134.6875,134.697,14942.0
2022-07-01 11:20:00,142.2,142.4,142.07,142.23,21934.0,134.697,134.8864,134.5738,134.7254,21934.0
2022-07-01 11:25:00,142.2,142.25,141.87,141.87,35508.0,134.697,134.7443,134.3844,134.3844,35508.0
2022-07-01 11:30:00,141.97,142.21,141.97,142.12,8740.0,134.4791,134.7065,134.4791,134.6212,8740.0
2022-07-01 11:35:00,142.15,142.21,141.88,141.88,13131.0,134.6496,134.7065,134.3939,134.3939,13131.0
2022-07-01 11:40:00,141.9,142.07,141.64,141.68,6788.0,134.4128,134.5738,134.1665,134.2044,6788.0
2022-07-01 11:45:00,141.61,141.75,141.32,141.34,15264.0,134.1381,134.2707,133.8634,133.8824,15264.0
2022-07-01 11:50:00,141.3,141.3,140.94,140.99,18866.0,133.8445,133.8445,133.5035,133.5508,18866.0
2022-07-01 11:55:00,140.97,141.25,140.94,141.14,30481.0,133.5319,133.7971,133.5035,133.6929,30481.0
2022-07-01 12:00:00,141.1,141.14,140.61,140.78,33591.0,133.655,133.6929,133.1909,133.3519,33591.0
2022-07-01 12:05:00,140.77,140.84,140.69,140.75,26282.0,133.3424,133.4087,133.2667,133.3235,26282.0
2022-07-01 12:10:00,140.73,140.98,140.68,140.88,22160.0,133.3046,133.5414,133.2572,133.4466,22160.0
2022-07-01 12:15:00,140.88,141.44,140.8,141.36,24015.0,133.4466,133.9771,133.3709,133.9013,24015.0
2022-07-01 12:20:00,141.31,141.51,141.24,141.33,23558.0,133.8539,134.0434,133.7876,133.8729,23558.0
2022-07-01 12:25:00,141.35,141.43,141.24,141.31,10944.0,133.8918,133.9676,133.7876,133.8539,10944.0
2022-07-01 12:30:00,141.35,141.38,141.09,141.17,12404.0,133.8918,133.9203,133.6456,133.7213,12404.0
2022-07-01 12:35:00,141.19,141.21,140.8,140.81,20373.0,133.7403,133.7592,133.3709,133.3803,20373.0
2022-07-01 12:40:00,140.75,140.86,140.71,140.83,12219.0,133.3235,133.4277,133.2856,133.3993,12219.0
2022-07-01 12:45:00,140.8,140.98,140.73,140.97,10687.0,133.3709,133.5414,133.3046,133.5319,10687.0
2022-07-01 12:50:00,140.96,141.13,140.93,141.09,7412.0,133.5224,133.6834,133.494,133.6456,7412.0
2022-07-01 12:55:00,141.06,141.09,140.62,140.62,23184.0,133.6171,133.6456,133.2004,133.2004,23184.0
2022-07-01 13:00:00,140.6,140.8,140.52,140.73,14118.0,133.1814,133.3709,133.1056,133.3046,14118.0
2022-07-01 13:05:00,140.73,140.81,140.64,140.81,6182.0,133.3046,133.3803,133.2193,133.3803,6182.0
2022-07-01 13:10:00,140.81,140.94,140.77,140.93,10147.0,133.3803,133.5035,133.3424,133.494,10147.0
2022-07-01 13:15:00,140.95,141.13,140.74,140.95,11757.0,133.5129,133.6834,133.314,133.5129,11757.0
2022-07-01 13:20:00,140.95,140.95,140.79,140.87,8656.0,133.5129,133.5129,133.3614,133.4372,8656.0
2022-07-01 13:25:00,140.8,140.85,140.66,140.75,8949.0,133.3709,133.4182,133.2382,133.3235,8949.0
2022-07-01 13:30:00,140.77,140.95,140.71,140.71,8859.0,133.3424,133.5129,133.2856,133.2856,8859.0
2022-07-01 13:35:00,140.62,141.01,140.57,140.79,16954.0,133.2004,133.5698,133.153,133.3614,16954.0
2022-07-01 13:40:00,140.85,140.95,140.79,140.94,7562.0,133.4182,133.5129,133.3614,133.5035,7562.0
2022-07-01 13:45:00,140.94,141.09,140.86,141.03,10184.0,133.5035,133.6456,133.4277,133.5887,10184.0
2022-07-01 13:50:00,141.05,141.08,140.92,140.92,10312.0,133.6077,133.6361,133.4845,133.4845,10312.0
2022-07-01 13:55:00,140.95,141.07,140.89,141.07,7962.0,133.5129,133.6266,133.4561,133.6266,7962.0
2022-07-01 14:00:00,141.1,141.14,140.93,141.01,11717.0,133.655,133.6929,133.494,133.5698,11717.0
2022-07-01 14:05:00,140.95,141.09,140.85,140.96,8965.0,133.5129,133.6456,133.4182,133.5224,8965.0
2022-07-01 14:10:00,140.97,141.26,140.82,141.24,13220.0,133.5319,133.8066,133.3898,133.7876,13220.0
2022-07-01 14:15:00,141.34,141.91,141.33,141.91,11944.0,133.8824,134.4223,133.8729,134.4223,11944.0
2022-07-01 14:20:00,141.86,142.56,141.8,142.56,15426.0,134.3749,135.038,134.3181,135.038,15426.0
2022-07-01 14:25:00,142.58,142.58,142.31,142.32,13385.0,135.0569,135.0569,134.8012,134.8107,13385.0
2022-07-01 14:30:00,142.37,142.6,142.29,142.56,13014.0,134.858,135.0759,134.7822,135.038,13014.0
2022-07-01 14:35:00,142.53,142.7,142.39,142.7,7711.0,135.0096,135.1706,134.877,135.1706,7711.0
2022-07-01 14:40:00,142.69,142.8,142.46,142.77,21046.0,135.1611,135.2653,134.9433,135.2369,21046.0
2022-07-01 14:45:00,142.73,143.02,142.71,143.02,15465.0,135.199,135.4737,135.1801,135.4737,15465.0
2022-07-01 14:50:00,142.97,142.99,142.51,142.62,12422.0,135.4264,135.4453,134.9906,135.0948,12422.0
2022-07-01 14:55:00,142.62,142.94,142.58,142.94,12652.0,135.0948,135.3979,135.0569,135.3979,12652.0
2022-07-01 15:00:00,142.96,142.96,142.28,142.37,11822.0,135.4169,135.4169,134.7728,134.858,11822.0
2022-07-01 15:05:00,142.38,142.56,142.36,142.56,14873.0,134.8675,135.038,134.8485,135.038,14873.0
2022-07-01 15:10:00,142.58,142.75,142.55,142.63,8458.0,135.0569,135.218,135.0285,135.1043,8458.0
2022-07-01 15:15:00,142.66,142.75,142.4,142.4,9552.0,135.1327,135.218,134.8864,134.8864,9552.0
2022-07-01 15:20:00,142.39,142.48,142.17,142.48,10539.0,134.877,134.9622,134.6686,134.9622,10539.0
2022-07-01 15:25:00,142.42,142.5,142.23,142.38,13362.0,134.9054,134.9812,134.7254,134.8675,13362.0
2022-07-01 15:30:00,142.41,142.74,142.38,142.72,19280.0,134.8959,135.2085,134.8675,135.1896,19280.0
2022-07-01 15:35:00,142.73,143.05,142.73,143.03,22075.0,135.199,135.5021,135.199,135.4832,22075.0
2022-07-01 15:40:00,143.05,143.22,142.95,143.06,34297.0,135.5021,135.6632,135.4074,135.5116,34297.0
2022-07-01 15:45:00,143.06,143.18,142.86,143.18,28317.0,135.5116,135.6253,135.3222,135.6253,28317.0
2022-07-01 15:50:00,143.18,143.3,142.43,142.67,63231.0,135.6253,135.7389,134.9149,135.1422,63231.0
2022-07-01 15:55:00,142.66,143.03,142.56,142.89,144369.0,135.1327,135.4832,135.038,135.3506,144369.0
2022-07-05 09:30:00,140.01,140.74,139.46,140.39,77765.0,132.6225,133.314,132.1016,132.9825,77765.0
2022-07-05 09:35:00,140.42,140.66,139.73,139.73,35310.0,133.0109,133.2382,132.3573,132.3573,35310.0
2022-07-05 09:40:00,139.68,139.92,139.48,139.66,37819.0,132.31,132.5373,132.1205,132.291,37819.0
2022-07-05 09:45:00,139.66,139.95,139.29,139.64,24363.0,132.291,132.5657,131.9405,132.2721,24363.0
2022-07-05 09:50:00,139.69,139.76,139.44,139.69,21340.0,132.3194,132.3857,132.0826,132.3194,21340.0
2022-07-05 09:55:00,139.82,139.85,139.47,139.64,29248.0,132.4426,132.471,132.111,132.2721,29248.0
2022-07-05 10:00:00,139.53,139.95,139.31,139.35,34828.0,132.1679,132.5657,131.9595,131.9974,34828.0
2022-07-05 10:05:00,139.38,139.45,138.74,139.0,59255.0,132.0258,132.0921,131.4196,131.6658,59255.0
2022-07-05 10:10:00,139.01,139.44,138.94,139.32,21824.0,131.6753,132.0826,131.609,131.9689,21824.0
2022-07-05 10:15:00,139.36,139.38,138.81,139.12,22577.0,132.0068,132.0258,131.4859,131.7795,22577.0
2022-07-05 10:20:00,139.11,139.4,139.04,139.34,12633.0,131.77,132.0447,131.7037,131.9879,12633.0
2022-07-05 10:25:00,139.38,139.52,139.13,139.51,23679.0,132.0258,132.1584,131.789,132.1489,23679.0
2022-07-05 10:30:00,139.46,140.13,139.38,140.0,23660.0,132.1016,132.7362,132.0258,132.6131,23660.0
2022-07-05 10:35:00,140.06,141.35,140.04,141.34,29338.0,132.6699,133.8918,132.651,133.8824,29338.0
2022-07-05 10:40:00,141.29,141.29,140.64,140.64,17610.0,133.835,133.835,133.2193,133.2193,17610.0
2022-07-05 10:45:00,140.62,140.62,139.95,140.04,28415.0,133.2004,133.2004,132.5657,132.651,28415.0
2022-07-05 10:50:00,140.06,140.06,139.6,139.74,33655.0,132.6699,132.6699,132.2342,132.3668,33655.0
2022-07-05 10:55:00,139.75,140.1,139.74,140.0,16844.0,132.3763,132.7078,132.3668,132.6131,16844.0
2022-07-05 11:00:00,139.97,139.97,139.53,139.62,13843.0,132.5847,132.5847,132.1679,132.2531,13843.0
2022-07-05 11:05:00,139.6,139.62,139.32,139.58,16446.0,132.2342,132.2531,131.9689,132.2152,16446.0
2022-07-05 11:10:00,139.6,139.6,138.95,139.22,16701.0,132.2342,132.2342,131.6185,131.8742,16701.0
2022-07-05 11:15:00,139.22,139.26,138.75,138.87,13835.0,131.8742,131.9121,131.429,131.5427,13835.0
2022-07-05 11:20:00,138.87,138.87,138.5,138.66,13850.0,131.5427,131.5427,131.1922,131.3438,13850.0
2022-07-05 11:25:00,138.61,138.94,138.54,138.81,23441.0,131.2964,131.609,131.2301,131.4859,23441.0
2022-07-05 11:30:00,138.85,139.28,138.74,139.04,9935.0,131.5237,131.9311,131.4196,131.7037,9935.0
2022-07-05 11:35:00,139.06,139.15,138.75,138.81,10206.0,131.7227,131.8079,131.429,131.4859,10206.0
2022-07-05 11:40:00,138.86,139.41,138.84,139.41,14530.0,131.5332,132.0542,131.5143,132.0542,14530.0
2022-07-05 11:45:00,139.42,139.94,139.38,139.8,13336.0,132.0637,132.5562,132.0258,132.4236,13336.0
2022-07-05 11:50:00,139.82,139.98,139.69,139.86,11148.0,132.4426,132.5941,132.3194,132.4805,11148.0
2022-07-05 11:55:00,139.86,139.99,139.73,139.8,12334.0,132.4805,132.6036,132.3573,132.4236,12334.0
2022-07-05 12:00:00,139.81,139.9,139.56,139.56,9140.0,132.4331,132.5183,132.1963,132.1963,9140.0
2022-07-05 12:05:00,139.61,139.95,139.58,139.94,10588.0,132.2436,132.5657,132.2152,132.5562,10588.0
2022-07-05 12:10:00,139.95,140.14,139.69,139.83,9751.0,132.5657,132.7457,132.3194,132.452,9751.0
2022-07-05 12:15:00,139.85,140.09,139.71,140.09,9689.0,132.471,132.6983,132.3384,132.6983,9689.0
2022-07-05 12:20:00,140.09,140.8,140.07,140.8,9405.0,132.6983,133.3709,132.6794,133.3709,9405.0
2022-07-05 12:25:00,140.82,140.89,140.65,140.79,9059.0,133.3898,133.4561,133.2288,133.3614,9059.0
2022-07-05 12:30:00,140.86,140.91,140.52,140.53,8986.0,133.4277,133.4751,133.1056,133.1151,8986.0
2022-07-05 12:35:00,140.54,140.72,140.44,140.44,9908.0,133.1246,133.2951,133.0299,133.0299,9908.0
2022-07-05 12:40:00,140.44,140.66,140.19,140.34,13002.0,133.0299,133.2382,132.793,132.9351,13002.0
2022-07-05 12:45:00,140.24,140.29,140.05,140.26,8679.0,132.8404,132.8878,132.6604,132.8593,8679.0
2022-07-05 12:50:00,140.28,140.46,140.17,140.44,9480.0,132.8783,133.0488,132.7741,133.0299,9480.0
2022-07-05 12:55:00,140.44,140.46,140.31,140.45,4041.0,133.0299,133.0488,132.9067,133.0393,4041.0
2022-07-05 13:00:00,140.34,140.81,140.34,140.8,16140.0,132.9351,133.3803,132.9351,133.3709,16140.0
2022-07-05 13:05:00,140.83,140.84,140.48,140.77,21034.0,133.3993,133.4087,133.0677,133.3424,21034.0
2022-07-05 13:10:00,140.75,141.11,140.75,141.1,10626.0,133.3235,133.6645,133.3235,133.655,10626.0
2022-07-05 13:15:00,141.13,141.63,141.0,141.55,23655.0,133.6834,134.1571,133.5603,134.0813,23655.0
2022-07-05 13:20:00,141.55,141.84,141.49,141.55,29592.0,134.0813,134.356,134.0244,134.0813,29592.0
2022-07-05 13:25:00,141.53,141.57,141.31,141.31,10643.0,134.0623,134.1002,133.8539,133.8539,10643.0
2022-07-05 13:30:00,141.25,141.54,141.03,141.53,30325.0,133.7971,134.0718,133.5887,134.0623,30325.0
2022-07-05 13:35:00,141.5,141.71,141.4,141.66,13174.0,134.0339,134.2328,133.9392,134.1855,13174.0
2022-07-05 13:40:00,141.73,141.94,141.58,141.58,10522.0,134.2518,134.4507,134.1097,134.1097,10522.0
2022-07-05 13:45:00,141.63,141.65,141.13,141.22,13699.0,134.1571,134.176,133.6834,133.7687,13699.0
2022-07-05 13:50:00,141.2,141.23,141.06,141.2,9780.0,133.7498,133.7782,133.6171,133.7498,9780.0
2022-07-05 13:55:00,141.18,141.38,141.14,141.26,15058.0,133.7308,133.9203,133.6929,133.8066,15058.0
2022-07-05 14:00:00,141.26,141.5,141.17,141.45,17533.0,133.8066,134.0339,133.7213,133.9866,17533.0
2022-07-05 14:05:00,141.45,141.47,141.17,141.22,7934.0,133.9866,134.0055,133.7213,133.7687,7934.0
2022-07-05 14:10:00,141.26,141.32,141.17,141.25,7866.0,133.8066,133.8634,133.7213,133.7971,7866.0
2022-07-05 14:15:00,141.25,141.34,141.01,141.34,9848.0,133.7971,133.8824,133.5698,133.8824,9848.0
2022-07-05 14:20:00,141.34,141.43,141.25,141.37,8716.0,133.8824,133.9676,133.7971,133.9108,8716.0
2022-07-05 14:25:00,141.4,141.65,141.32,141.65,8957.0,133.9392,134.176,133.8634,134.176,8957.0
2022-07-05 14:30:00,141.63,141.95,141.61,141.95,27667.0,134.1571,134.4602,134.1381,134.4602,27667.0
2022-07-05 14:35:00,141.94,142.58,141.88,142.56,12061.0,134.4507,135.0569,134.3939,135.038,12061.0
2022-07-05 14:40:00,142.56,142.6,142.34,142.48,19912.0,135.038,135.0759,134.8296,134.9622,19912.0
2022-07-05 14:45:00,142.49,142.49,142.1,142.19,15125.0,134.9717,134.9717,134.6023,134.6875,15125.0
2022-07-05 14:50:00,142.21,142.24,141.99,142.15,9271.0,134.7065,134.7349,134.4981,134.6496,9271.0
2022-07-05 14:55:00,142.14,142.4,142.07,142.25,6847.0,134.6402,134.8864,134.5738,134.7443,6847.0
2022-07-05 15:00:00,142.23,142.26,142.05,142.18,13178.0,134.7254,134.7538,134.5549,134.678,13178.0
2022-07-05 15:05:00,142.19,142.65,142.19,142.56,21701.0,134.6875,135.1232,134.6875,135.038,21701.0
2022-07-05 15:10:00,142.58,142.61,142.45,142.56,18352.0,135.0569,135.0854,134.9338,135.038,18352.0
2022-07-05 15:15:00,142.56,142.58,141.97,142.05,22747.0,135.038,135.0569,134.4791,134.5549,22747.0
2022-07-05 15:20:00,142.05,142.6,142.03,142.53,19081.0,134.5549,135.0759,134.536,135.0096,19081.0
2022-07-05 15:25:00,142.57,142.74,142.44,142.55,27316.0,135.0475,135.2085,134.9243,135.0285,27316.0
2022-07-05 15:30:00,142.56,142.74,142.46,142.72,26481.0,135.038,135.2085,134.9433,135.1896,26481.0
2022-07-05 15:35:00,142.71,142.73,142.29,142.52,24125.0,135.1801,135.199,134.7822,135.0001,24125.0
2022-07-05 15:40:00,142.54,142.67,142.45,142.63,26429.0,135.019,135.1422,134.9338,135.1043,26429.0
2022-07-05 15:45:00,142.61,142.75,142.38,142.75,37937.0,135.0854,135.218,134.8675,135.218,37937.0
2022-07-05 15:50:00,142.76,142.97,142.47,142.83,98616.0,135.2274,135.4264,134.9527,135.2937,98616.0
2022-07-05 15:55:00,142.84,143.17,142.74,143.05,199409.0,135.3032,135.6158,135.2085,135.5021,199409.0
2022-07-06 09:30:00,143.64,143.84,142.77,143.46,31831.0,136.061,136.2505,135.2369,135.8905,31831.0
2022-07-06 09:35:00,143.33,143.4,142.53,142.58,16030.0,135.7674,135.8337,135.0096,135.0569,16030.0
2022-07-06 09:40:00,142.54,143.47,142.48,143.26,18093.0,135.019,135.9,134.9622,135.7011,18093.0
2022-07-06 09:45:00,143.29,143.46,142.84,142.87,20140.0,135.7295,135.8905,135.3032,135.3316,20140.0
2022-07-06 09:50:00,142.87,143.18,142.74,143.04,14068.0,135.3316,135.6253,135.2085,135.4927,14068.0
2022-07-06 09:55:00,143.09,143.63,143.05,143.44,27054.0,135.54,136.0515,135.5021,135.8716,27054.0
2022-07-06 10:00:00,143.34,143.4,142.49,142.49,13413.0,135.7768,135.8337,134.9717,134.9717,13413.0
2022-07-06 10:05:00,142.45,142.95,142.3,142.95,13804.0,134.9338,135.4074,134.7917,135.4074,13804.0
2022-07-06 10:10:00,142.95,143.0,142.03,142.27,12342.0,135.4074,135.4548,134.536,134.7633,12342.0
2022-07-06 10:15:00,142.3,142.54,142.22,142.38,10377.0,134.7917,135.019,134.7159,134.8675,10377.0
2022-07-06 10:20:00,142.4,142.69,142.2,142.61,11104.0,134.8864,135.1611,134.697,135.0854,11104.0
2022-07-06 10:25:00,142.61,142.93,142.51,142.78,14036.0,135.0854,135.3885,134.9906,135.2464,14036.0
2022-07-06 10:30:00,142.87,143.09,142.71,142.96,9420.0,135.3316,135.54,135.1801,135.4169,9420.0
2022-07-06 10:35:00,143.1,143.28,143.0,143.2,10209.0,135.5495,135.72,135.4548,135.6442,10209.0
2022-07-06 10:40:00,143.23,144.04,143.06,143.94,19484.0,135.6726,136.4399,135.5116,136.3452,19484.0
2022-07-06 10:45:00,144.04,144.04,143.52,143.56,14713.0,136.4399,136.4399,135.9473,135.9852,14713.0
2022-07-06 10:50:00,143.54,144.33,143.53,144.27,50546.0,135.9663,136.7146,135.9568,136.6578,50546.0
2022-07-06 10:55:00,144.27,144.79,144.1,144.57,26927.0,136.6578,137.1503,136.4967,136.9419,26927.0
2022-07-06 11:00:00,144.63,144.68,143.97,144.09,4869.0,136.9988,137.0461,136.3736,136.4873,4869.0
2022-07-06 11:05:00,144.14,144.19,143.91,143.94,8052.0,136.5346,136.582,136.3168,136.3452,8052.0
2022-07-06 11:10:00,143.88,144.13,143.71,144.05,14589.0,136.2883,136.5252,136.1273,136.4494,14589.0
2022-07-06 11:15:00,144.03,144.29,144.01,144.28,10570.0,136.4304,136.6767,136.4115,136.6672,10570.0
2022-07-06 11:20:00,144.25,144.25,143.9,144.04,7902.0,136.6388,136.6388,136.3073,136.4399,7902.0
2022-07-06 11:25:00,144.04,144.04,143.52,143.55,11869.0,136.4399,136.4399,135.9473,135.9758,11869.0
2022-07-06 11:30:00,143.7,143.73,143.39,143.71,8380.0,136.1178,136.1463,135.8242,136.1273,8380.0
2022-07-06 11:35:00,143.69,143.95,143.65,143.91,8068.0,136.1084,136.3547,136.0705,136.3168,8068.0
2022-07-06 11:40:00,143.94,143.94,143.57,143.66,6249.0,136.3452,136.3452,135.9947,136.08,6249.0
2022-07-06 11:45:00,143.57,143.86,143.49,143.78,21030.0,135.9947,136.2694,135.9189,136.1936,21030.0
2022-07-06 11:50:00,143.81,143.88,143.68,143.72,6150.0,136.222,136.2883,136.0989,136.1368,6150.0
2022-07-06 11:55:00,143.73,143.93,143.71,143.82,9690.0,136.1463,136.3357,136.1273,136.2315,9690.0
2022-07-06 12:00:00,143.85,143.87,143.65,143.65,4397.0,136.2599,136.2789,136.0705,136.0705,4397.0
2022-07-06 12:05:00,143.69,143.97,143.66,143.75,11449.0,136.1084,136.3736,136.08,136.1652,11449.0
2022-07-06 12:10:00,143.76,144.13,143.7,144.08,22439.0,136.1747,136.5252,136.1178,136.4778,22439.0
2022-07-06 12:15:00,144.11,144.11,143.8,143.86,4309.0,136.5062,136.5062,136.2126,136.2694,4309.0
2022-07-06 12:20:00,143.9,143.96,143.66,143.66,3898.0,136.3073,136.3641,136.08,136.08,3898.0
2022-07-06 12:25:00,143.71,143.91,143.71,143.91,5654.0,136.1273,136.3168,136.1273,136.3168,5654.0
2022-07-06 12:30:00,144.01,144.13,143.93,144.13,12927.0,136.4115,136.5252,136.3357,136.5252,12927.0
2022-07-06 12:35:00,144.17,144.29,144.02,144.02,5675.0,136.563,136.6767,136.421,136.421,5675.0
2022-07-06 12:40:00,144.01,144.28,143.88,144.25,31849.0,136.4115,136.6672,136.2883,136.6388,31849.0
2022-07-06 12:45:00,144.23,144.23,144.01,144.06,7192.0,136.6199,136.6199,136.4115,136.4588,7192.0
2022-07-06 12:50:00,144.06,144.09,143.9,144.05,3769.0,136.4588,136.4873,136.3073,136.4494,3769.0
2022-07-06 12:55:00,144.09,144.1,143.94,144.07,3523.0,136.4873,136.4967,136.3452,136.4683,3523.0
2022-07-06 13:00:00,144.1,144.27,144.07,144.22,4999.0,136.4967,136.6578,136.4683,136.6104,4999.0
2022-07-06 13:05:00,144.25,144.63,144.24,144.56,7563.0,136.6388,136.9988,136.6293,136.9325,7563.0
2022-07-06 13:10:00,144.48,144.51,144.36,144.4,14465.0,136.8567,136.8851,136.743,136.7809,14465.0
2022-07-06 13:15:00,144.43,144.67,144.37,144.67,14158.0,136.8093,137.0367,136.7525,137.0367,14158.0
2022-07-06 13:20:00,144.68,144.75,144.6,144.62,22269.0,137.0461,137.1124,136.9704,136.9893,22269.0
2022-07-06 13:25:00,144.63,144.64,144.35,144.38,9302.0,136.9988,137.0082,136.7335,136.762,9302.0
2022-07-06 13:30:00,144.28,144.35,144.22,144.3,7756.0,136.6672,136.7335,136.6104,136.6862,7756.0
2022-07-06 13:35:00,144.3,144.44,144.26,144.44,6567.0,136.6862,136.8188,136.6483,136.8188,6567.0
2022-07-06 13:40:00,144.44,144.49,144.26,144.4,10044.0,136.8188,136.8662,136.6483,136.7809,10044.0
2022-07-06 13:45:00,144.38,144.49,144.35,144.49,4278.0,136.762,136.8662,136.7335,136.8662,4278.0
2022-07-06 13:50:00,144.48,144.5,144.33,144.41,8423.0,136.8567,136.8756,136.7146,136.7904,8423.0
2022-07-06 13:55:00,144.41,144.57,144.4,144.53,5105.0,136.7904,136.9419,136.7809,136.904,5105.0
2022-07-06 14:00:00,144.53,144.81,144.1,144.4,45047.0,136.904,137.1693,136.4967,136.7809,45047.0
2022-07-06 14:05:00,144.6,145.26,144.6,144.65,16969.0,136.9704,137.5955,136.9704,137.0177,16969.0
2022-07-06 14:10:00,144.6,144.6,143.92,144.48,9238.0,136.9704,136.9704,136.3262,136.8567,9238.0
2022-07-06 14:15:00,144.43,144.43,143.96,144.04,6819.0,136.8093,136.8093,136.3641,136.4399,6819.0
2022-07-06 14:20:00,144.01,144.23,144.01,144.14,12173.0,136.4115,136.6199,136.4115,136.5346,12173.0
2022-07-06 14:25:00,144.09,144.57,143.68,144.57,20608.0,136.4873,136.9419,136.0989,136.9419,20608.0
2022-07-06 14:30:00,144.62,145.03,144.36,144.85,15845.0,136.9893,137.3777,136.743,137.2072,15845.0
2022-07-06 14:35:00,144.85,145.12,144.67,144.9,5935.0,137.2072,137.4629,137.0367,137.2545,5935.0
2022-07-06 14:40:00,144.98,145.42,144.98,145.42,16849.0,137.3303,137.7471,137.3303,137.7471,16849.0
2022-07-06 14:45:00,145.44,145.64,145.05,145.08,13354.0,137.766,137.9555,137.3966,137.425,13354.0
2022-07-06 14:50:00,145.0,145.23,144.95,145.19,6850.0,137.3492,137.5671,137.3019,137.5292,6850.0
2022-07-06 14:55:00,145.15,145.31,145.06,145.29,8063.0,137.4913,137.6429,137.4061,137.6239,8063.0
2022-07-06 15:00:00,145.3,145.3,144.9,145.03,4914.0,137.6334,137.6334,137.2545,137.3777,4914.0
2022-07-06 15:05:00,145.04,145.27,145.04,145.27,6924.0,137.3871,137.605,137.3871,137.605,6924.0
2022-07-06 15:10:00,145.27,145.53,145.27,145.52,9492.0,137.605,137.8513,137.605,137.8418,9492.0
2022-07-06 15:15:00,145.47,145.63,145.35,145.47,6984.0,137.7945,137.946,137.6808,137.7945,6984.0
2022-07-06 15:20:00,145.47,145.86,145.45,145.86,8529.0,137.7945,138.1639,137.7755,138.1639,8529.0
2022-07-06 15:25:00,145.86,145.91,145.62,145.69,10560.0,138.1639,138.2112,137.9365,138.0028,10560.0
2022-07-06 15:30:00,145.67,145.73,145.55,145.67,15608.0,137.9839,138.0407,137.8702,137.9839,15608.0
2022-07-06 15:35:00,145.71,145.85,145.28,145.28,24532.0,138.0218,138.1544,137.6145,137.6145,24532.0
2022-07-06 15:40:00,145.3,145.39,144.95,144.99,20633.0,137.6334,137.7187,137.3019,137.3398,20633.0
2022-07-06 15:45:00,144.93,144.95,144.64,144.75,40994.0,137.2829,137.3019,137.0082,137.1124,40994.0
2022-07-06 15:50:00,144.8,144.87,144.11,144.4,68221.0,137.1598,137.2261,136.5062,136.7809,68221.0
2022-07-06 15:55:00,144.4,144.76,144.33,144.71,114411.0,136.7809,137.1219,136.7146,137.0746,114411.0
2022-07-07 09:30:00,147.71,149.28,147.24,149.1,133894.0,139.9163,141.4034,139.4711,141.2329,133894.0
2022-07-07 09:35:00,149.14,149.36,148.69,148.74,26576.0,141.2708,141.4792,140.8446,140.8919,26576.0
2022-07-07 09:40:00,148.59,148.81,148.46,148.75,17146.0,140.7498,140.9582,140.6267,140.9014,17146.0
2022-07-07 09:45:00,148.77,149.04,148.49,148.81,27344.0,140.9203,141.1761,140.6551,140.9582,27344.0
2022-07-07 09:50:00,148.82,148.86,148.23,148.8,13236.0,140.9677,141.0056,140.4088,140.9487,13236.0
2022-07-07 09:55:00,148.93,148.93,148.3,148.35,26852.0,141.0719,141.0719,140.4751,140.5225,26852.0
2022-07-07 10:00:00,148.31,148.31,147.66,148.13,21773.0,140.4846,140.4846,139.8689,140.3141,21773.0
2022-07-07 10:05:00,148.08,148.43,148.07,148.32,10098.0,140.2667,140.5983,140.2573,140.4941,10098.0
2022-07-07 10:10:00,148.21,148.55,148.14,148.24,17045.0,140.3899,140.7119,140.3236,140.4183,17045.0
2022-07-07 10:15:00,148.23,148.52,148.11,148.52,17906.0,140.4088,140.6835,140.2952,140.6835,17906.0
2022-07-07 10:20:00,148.42,148.45,148.24,148.26,15969.0,140.5888,140.6172,140.4183,140.4372,15969.0
2022-07-07 10:25:00,148.22,148.53,148.14,148.53,10328.0,140.3993,140.693,140.3236,140.693,10328.0
2022-07-07 10:30:00,148.52,148.87,148.36,148.55,15396.0,140.6835,141.0151,140.532,140.7119,15396.0
2022-07-07 10:35:00,148.5,148.51,148.28,148.38,12748.0,140.6646,140.674,140.4562,140.5509,12748.0
2022-07-07 10:40:00,148.38,148.38,148.11,148.2,9778.0,140.5509,140.5509,140.2952,140.3804,9778.0
2022-07-07 10:45:00,148.13,148.6,148.1,148.57,18304.0,140.3141,140.7593,140.2857,140.7309,18304.0
2022-07-07 10:50:00,148.55,148.72,148.32,148.46,19390.0,140.7119,140.873,140.4941,140.6267,19390.0
2022-07-07 10:55:00,148.49,148.49,148.25,148.31,6059.0,140.6551,140.6551,140.4278,140.4846,6059.0
2022-07-07 11:00:00,148.31,148.32,148.06,148.32,13182.0,140.4846,140.4941,140.2478,140.4941,13182.0
2022-07-07 11:05:00,148.34,148.44,148.17,148.18,8332.0,140.513,140.6077,140.352,140.3615,8332.0
2022-07-07 11:10:00,148.16,148.27,148.12,148.2,5449.0,140.3425,140.4467,140.3046,140.3804,5449.0
2022-07-07 11:15:00,148.2,148.3,147.99,148.0,13627.0,140.3804,140.4751,140.1815,140.191,13627.0
2022-07-07 11:20:00,147.98,148.22,147.97,148.07,10692.0,140.172,140.3993,140.1625,140.2573,10692.0
2022-07-07 11:25:00,148.08,148.25,147.91,148.08,8202.0,140.2667,140.4278,140.1057,140.2667,8202.0
2022-07-07 11:30:00,148.0,148.08,147.65,147.84,7017.0,140.191,140.2667,139.8594,140.0394,7017.0
2022-07-07 11:35:00,147.83,147.99,147.8,147.9,9938.0,140.0299,140.1815,140.0015,140.0962,9938.0
2022-07-07 11:40:00,147.89,148.13,147.89,148.06,14224.0,140.0868,140.3141,140.0868,140.2478,14224.0
2022-07-07 11:45:00,148.06,148.32,148.06,148.32,5577.0,140.2478,140.4941,140.2478,140.4941,5577.0
2022-07-07 11:50:00,148.32,148.36,148.18,148.3,11089.0,140.4941,140.532,140.3615,140.4751,11089.0
2022-07-07 11:55:00,148.36,148.6,148.35,148.59,6374.0,140.532,140.7593,140.5225,140.7498,6374.0
2022-07-07 12:00:00,148.61,148.73,148.58,148.72,6221.0,140.7688,140.8824,140.7404,140.873,6221.0
2022-07-07 12:05:00,148.7,148.78,148.63,148.68,6473.0,140.854,140.9298,140.7877,140.8351,6473.0
2022-07-07 12:10:00,148.73,148.81,148.67,148.73,10465.0,140.8824,140.9582,140.8256,140.8824,10465.0
2022-07-07 12:15:00,148.72,149.0,148.71,149.0,7812.0,140.873,141.1382,140.8635,141.1382,7812.0
2022-07-07 12:20:00,148.97,149.0,148.8,148.93,13083.0,141.1098,141.1382,140.9487,141.0719,13083.0
2022-07-07 12:25:00,148.94,149.09,148.94,148.97,11035.0,141.0814,141.2234,141.0814,141.1098,11035.0
2022-07-07 12:30:00,149.03,149.2,148.98,149.08,7682.0,141.1666,141.3276,141.1192,141.214,7682.0
2022-07-07 12:35:00,149.06,149.15,149.04,149.09,6315.0,141.195,141.2803,141.1761,141.2234,6315.0
2022-07-07 12:40:00,149.11,149.23,149.06,149.15,4484.0,141.2424,141.3561,141.195,141.2803,4484.0
2022-07-07 12:45:00,149.16,149.18,148.97,148.97,11505.0,141.2898,141.3087,141.1098,141.1098,11505.0
2022-07-07 12:50:00,148.94,149.09,148.94,149.08,8501.0,141.0814,141.2234,141.0814,141.214,8501.0
2022-07-07 12:55:00,149.02,149.13,148.92,148.93,9595.0,141.1571,141.2613,141.0624,141.0719,9595.0
2022-07-07 13:00:00,148.92,149.05,148.88,148.97,9590.0,141.0624,141.1856,141.0245,141.1098,9590.0
2022-07-07 13:05:00,148.94,149.12,148.91,149.09,13588.0,141.0814,141.2519,141.0529,141.2234,13588.0
2022-07-07 13:10:00,149.12,149.22,149.04,149.06,14289.0,141.2519,141.3466,141.1761,141.195,14289.0
2022-07-07 13:15:00,149.06,149.06,148.85,148.87,22838.0,141.195,141.195,140.9961,141.0151,22838.0
2022-07-07 13:20:00,148.87,148.88,148.74,148.88,9983.0,141.0151,141.0245,140.8919,141.0245,9983.0
2022-07-07 13:25:00,148.87,148.99,148.86,148.89,10199.0,141.0151,141.1287,141.0056,141.034,10199.0
2022-07-07 13:30:00,148.85,148.93,148.79,148.88,13672.0,140.9961,141.0719,140.9393,141.0245,13672.0
2022-07-07 13:35:00,148.92,149.23,148.89,149.18,16690.0,141.0624,141.3561,141.034,141.3087,16690.0
2022-07-07 13:40:00,149.21,149.23,149.1,149.18,9741.0,141.3371,141.3561,141.2329,141.3087,9741.0
2022-07-07 13:45:00,149.18,149.39,149.18,149.26,4689.0,141.3087,141.5076,141.3087,141.3845,4689.0
2022-07-07 13:50:00,149.26,149.28,149.19,149.28,5305.0,141.3845,141.4034,141.3182,141.4034,5305.0
2022-07-07 13:55:00,149.3,149.32,149.18,149.25,15123.0,141.4224,141.4413,141.3087,141.375,15123.0
2022-07-07 14:00:00,149.29,149.41,149.26,149.29,9136.0,141.4129,141.5266,141.3845,141.4129,9136.0
2022-07-07 14:05:00,149.34,149.53,149.33,149.5,5586.0,141.4603,141.6402,141.4508,141.6118,5586.0
2022-07-07 14:10:00,149.58,149.68,149.55,149.66,6509.0,141.6876,141.7823,141.6592,141.7634,6509.0
2022-07-07 14:15:00,149.68,149.68,149.58,149.6,7249.0,141.7823,141.7823,141.6876,141.7065,7249.0
2022-07-07 14:20:00,149.59,149.66,149.51,149.54,6243.0,141.6971,141.7634,141.6213,141.6497,6243.0
2022-07-07 14:25:00,149.59,149.61,149.48,149.5,7212.0,141.6971,141.716,141.5929,141.6118,7212.0
2022-07-07 14:30:00,149.48,149.49,149.29,149.33,8651.0,141.5929,141.6023,141.4129,141.4508,8651.0
2022-07-07 14:35:00,149.34,149.35,149.19,149.35,6029.0,141.4603,141.4697,141.3182,141.4697,6029.0
2022-07-07 14:40:00,149.34,149.36,149.14,149.18,7562.0,141.4603,141.4792,141.2708,141.3087,7562.0
2022-07-07 14:45:00,149.23,149.37,149.2,149.32,5786.0,141.3561,141.4887,141.3276,141.4413,5786.0
2022-07-07 14:50:00,149.34,149.34,149.14,149.15,7716.0,141.4603,141.4603,141.2708,141.2803,7716.0
2022-07-07 14:55:00,149.19,149.26,149.15,149.24,6801.0,141.3182,141.3845,141.2803,141.3655,6801.0
2022-07-07 15:00:00,149.24,149.24,148.91,149.17,27817.0,141.3655,141.3655,141.0529,141.2992,27817.0
2022-07-07 15:05:00,149.19,149.33,149.18,149.21,12101.0,141.3182,141.4508,141.3087,141.3371,12101.0
2022-07-07 15:10:00,149.21,149.43,149.19,149.37,12713.0,141.3371,141.5455,141.3182,141.4887,12713.0
2022-07-07 15:15:00,149.4,149.67,149.4,149.63,9642.0,141.5171,141.7728,141.5171,141.735,9642.0
2022-07-07 15:20:00,149.63,149.63,149.38,149.38,15009.0,141.735,141.735,141.4981,141.4981,15009.0
2022-07-07 15:25:00,149.35,149.41,149.25,149.31,21589.0,141.4697,141.5266,141.375,141.4318,21589.0
2022-07-07 15:30:00,149.31,149.43,149.22,149.29,41364.0,141.4318,141.5455,141.3466,141.4129,41364.0
2022-07-07 15:35:00,149.3,149.36,148.9,148.95,28385.0,141.4224,141.4792,141.0435,141.0908,28385.0
2022-07-07 15:40:00,148.95,148.97,148.76,148.77,24633.0,141.0908,141.1098,140.9109,140.9203,24633.0
2022-07-07 15:45:00,148.75,148.86,148.65,148.74,38693.0,140.9014,141.0056,140.8067,140.8919,38693.0
2022-07-07 15:50:00,148.74,148.92,148.58,148.72,73916.0,140.8919,141.0624,140.7404,140.873,73916.0
2022-07-07 15:55:00,148.7,148.76,148.48,148.54,136982.0,140.854,140.9109,140.6456,140.7025,136982.0
2022-07-08 09:30:00,147.4,147.4,145.72,146.92,49717.0,139.6226,139.6226,138.0313,139.1679,49717.0
2022-07-08 09:35:00,146.76,147.53,146.74,147.53,10881.0,139.0164,139.7458,138.9974,139.7458,10881.0
2022-07-08 09:40:00,147.41,147.74,147.06,147.5,28487.0,139.6321,139.9447,139.3006,139.7173,28487.0
2022-07-08 09:45:00,147.5,147.55,146.65,146.8,18768.0,139.7173,139.7647,138.9122,139.0543,18768.0
2022-07-08 09:50:00,146.73,147.12,146.46,147.02,14466.0,138.988,139.3574,138.7322,139.2627,14466.0
2022-07-08 09:55:00,147.14,147.43,147.08,147.28,11798.0,139.3763,139.651,139.3195,139.5089,11798.0
2022-07-08 10:00:00,147.27,147.52,147.06,147.51,11064.0,139.4995,139.7363,139.3006,139.7268,11064.0
2022-07-08 10:05:00,147.52,147.54,147.16,147.34,17450.0,139.7363,139.7552,139.3953,139.5658,17450.0
2022-07-08 10:10:00,147.25,147.36,147.01,147.36,9714.0,139.4805,139.5847,139.2532,139.5847,9714.0
2022-07-08 10:15:00,147.37,147.63,147.32,147.61,13315.0,139.5942,139.8405,139.5468,139.8215,13315.0
2022-07-08 10:20:00,147.54,147.71,147.45,147.68,4229.0,139.7552,139.9163,139.67,139.8878,4229.0
2022-07-08 10:25:00,147.68,148.31,147.68,148.31,5672.0,139.8878,140.4846,139.8878,140.4846,5672.0
2022-07-08 10:30:00,148.25,148.44,148.06,148.09,5052.0,140.4278,140.6077,140.2478,140.2762,5052.0
2022-07-08 10:35:00,148.09,148.45,148.0,148.37,12242.0,140.2762,140.6172,140.191,140.5414,12242.0
2022-07-08 10:40:00,148.38,148.51,148.18,148.5,16614.0,140.5509,140.674,140.3615,140.6646,16614.0
2022-07-08 10:45:00,148.43,148.47,148.27,148.42,11381.0,140.5983,140.6362,140.4467,140.5888,11381.0
2022-07-08 10:50:00,148.42,148.45,148.15,148.21,18851.0,140.5888,140.6172,140.333,140.3899,18851.0
2022-07-08 10:55:00,148.22,148.56,148.15,148.52,12632.0,140.3993,140.7214,140.333,140.6835,12632.0
2022-07-08 11:00:00,148.53,148.81,148.53,148.71,6760.0,140.693,140.9582,140.693,140.8635,6760.0
2022-07-08 11:05:00,148.72,149.03,148.56,148.97,10281.0,140.873,141.1666,140.7214,141.1098,10281.0
2022-07-08 11:10:00,149.02,149.27,149.01,149.14,10507.0,141.1571,141.3939,141.1477,141.2708,10507.0
2022-07-08 11:15:00,149.15,149.45,149.15,149.45,8191.0,141.2803,141.5645,141.2803,141.5645,8191.0
2022-07-08 11:20:00,149.5,149.95,149.48,149.87,14167.0,141.6118,142.0381,141.5929,141.9623,14167.0
2022-07-08 11:25:00,149.87,150.39,149.86,150.24,25187.0,141.9623,142.4549,141.9528,142.3128,25187.0
2022-07-08 11:30:00,150.23,150.32,150.03,150.24,15520.0,142.3033,142.3885,142.1138,142.3128,15520.0
2022-07-08 11:35:00,150.22,150.4,150.12,150.27,26516.0,142.2938,142.4643,142.1991,142.3412,26516.0
2022-07-08 11:40:00,150.31,150.31,150.07,150.14,11319.0,142.3791,142.3791,142.1517,142.218,11319.0
2022-07-08 11:45:00,150.15,150.17,149.82,149.9,39568.0,142.2275,142.2465,141.9149,141.9907,39568.0
2022-07-08 11:50:00,149.89,150.07,149.78,149.9,4116.0,141.9812,142.1517,141.877,141.9907,4116.0
2022-07-08 11:55:00,149.82,150.04,149.82,150.03,2942.0,141.9149,142.1233,141.9149,142.1138,2942.0
2022-07-08 12:00:00,150.06,150.06,149.8,149.8,5324.0,142.1423,142.1423,141.896,141.896,5324.0
2022-07-08 12:05:00,149.79,149.79,149.24,149.24,5185.0,141.8865,141.8865,141.3655,141.3655,5185.0
2022-07-08 12:10:00,149.14,149.25,148.97,149.01,3030.0,141.2708,141.375,141.1098,141.1477,3030.0
2022-07-08 12:15:00,148.97,149.28,148.97,149.24,2821.0,141.1098,141.4034,141.1098,141.3655,2821.0
2022-07-08 12:20:00,149.3,149.37,148.96,148.99,5948.0,141.4224,141.4887,141.1003,141.1287,5948.0
2022-07-08 12:25:00,149.02,149.06,148.46,148.55,7150.0,141.1571,141.195,140.6267,140.7119,7150.0
2022-07-08 12:30:00,148.53,148.54,148.19,148.27,12827.0,140.693,140.7025,140.3709,140.4467,12827.0
2022-07-08 12:35:00,148.25,148.43,148.02,148.02,10634.0,140.4278,140.5983,140.2099,140.2099,10634.0
2022-07-08 12:40:00,148.0,148.22,148.0,148.18,4555.0,140.191,140.3993,140.191,140.3615,4555.0
2022-07-08 12:45:00,148.17,148.26,147.9,148.25,17140.0,140.352,140.4372,140.0962,140.4278,17140.0
2022-07-08 12:50:00,148.19,148.19,147.88,147.97,6301.0,140.3709,140.3709,140.0773,140.1625,6301.0
2022-07-08 12:55:00,148.13,148.23,148.01,148.07,6278.0,140.3141,140.4088,140.2004,140.2573,6278.0
2022-07-08 13:00:00,148.03,148.15,147.86,147.91,7627.0,140.2194,140.333,140.0583,140.1057,7627.0
2022-07-08 13:05:00,147.93,148.27,147.93,148.27,3414.0,140.1247,140.4467,140.1247,140.4467,3414.0
2022-07-08 13:10:00,148.28,148.55,148.28,148.55,10420.0,140.4562,140.7119,140.4562,140.7119,10420.0
2022-07-08 13:15:00,148.55,148.56,148.37,148.48,8199.0,140.7119,140.7214,140.5414,140.6456,8199.0
2022-07-08 13:20:00,148.47,148.54,148.42,148.46,4775.0,140.6362,140.7025,140.5888,140.6267,4775.0
2022-07-08 13:25:00,148.53,149.01,148.52,149.01,3994.0,140.693,141.1477,140.6835,141.1477,3994.0
2022-07-08 13:30:00,149.01,149.09,148.86,148.98,3884.0,141.1477,141.2234,141.0056,141.1192,3884.0
2022-07-08 13:35:00,149.06,149.27,149.01,149.23,17742.0,141.195,141.3939,141.1477,141.3561,17742.0
2022-07-08 13:40:00,149.31,149.38,149.29,149.33,4200.0,141.4318,141.4981,141.4129,141.4508,4200.0
2022-07-08 13:45:00,149.32,149.6,149.27,149.55,8981.0,141.4413,141.7065,141.3939,141.6592,8981.0
2022-07-08 13:50:00,149.56,149.58,149.43,149.55,5594.0,141.6686,141.6876,141.5455,141.6592,5594.0
2022-07-08 13:55:00,149.5,149.56,149.32,149.39,6079.0,141.6118,141.6686,141.4413,141.5076,6079.0
2022-07-08 14:00:00,149.42,149.44,149.18,149.34,3633.0,141.536,141.555,141.3087,141.4603,3633.0
2022-07-08 14:05:00,149.38,149.57,149.34,149.51,3961.0,141.4981,141.6781,141.4603,141.6213,3961.0
2022-07-08 14:10:00,149.5,149.58,149.48,149.58,3445.0,141.6118,141.6876,141.5929,141.6876,3445.0
2022-07-08 14:15:00,149.59,149.83,149.54,149.83,9169.0,141.6971,141.9244,141.6497,141.9244,9169.0
2022-07-08 14:20:00,149.81,150.07,149.81,149.97,7670.0,141.9055,142.1517,141.9055,142.057,7670.0
2022-07-08 14:25:00,149.97,150.22,149.85,150.17,5280.0,142.057,142.2938,141.9433,142.2465,5280.0
2022-07-08 14:30:00,150.12,150.36,150.12,150.29,10259.0,142.1991,142.4264,142.1991,142.3601,10259.0
2022-07-08 14:35:00,150.27,150.42,150.22,150.37,4575.0,142.3412,142.4833,142.2938,142.4359,4575.0
2022-07-08 14:40:00,150.35,150.53,150.31,150.52,7956.0,142.417,142.5875,142.3791,142.578,7956.0
2022-07-08 14:45:00,150.53,150.54,150.3,150.38,4621.0,142.5875,142.5969,142.3696,142.4454,4621.0
2022-07-08 14:50:00,150.41,150.43,150.06,150.06,3672.0,142.4738,142.4927,142.1423,142.1423,3672.0
2022-07-08 14:55:00,150.09,150.27,150.06,150.24,4480.0,142.1707,142.3412,142.1423,142.3128,4480.0
2022-07-08 15:00:00,150.25,150.28,150.02,150.2,7642.0,142.3222,142.3507,142.1044,142.2749,7642.0
2022-07-08 15:05:00,150.19,150.24,149.99,150.01,8852.0,142.2654,142.3128,142.076,142.0949,8852.0
2022-07-08 15:10:00,150.0,150.26,150.0,150.26,7144.0,142.0854,142.3317,142.0854,142.3317,7144.0
2022-07-08 15:15:00,150.27,150.32,150.09,150.13,11486.0,142.3412,142.3885,142.1707,142.2086,11486.0
2022-07-08 15:20:00,150.14,150.37,150.11,150.13,12953.0,142.218,142.4359,142.1896,142.2086,12953.0
2022-07-08 15:25:00,150.15,150.23,150.06,150.16,19500.0,142.2275,142.3033,142.1423,142.237,19500.0
2022-07-08 15:30:00,150.16,150.18,149.88,150.01,13374.0,142.237,142.2559,141.9718,142.0949,13374.0
2022-07-08 15:35:00,150.01,150.12,149.85,149.94,19534.0,142.0949,142.1991,141.9433,142.0286,19534.0
2022-07-08 15:40:00,149.98,150.2,149.98,150.17,15610.0,142.0665,142.2749,142.0665,142.2465,15610.0
2022-07-08 15:45:00,150.14,150.21,150.06,150.11,17978.0,142.218,142.2843,142.1423,142.1896,17978.0
2022-07-08 15:50:00,150.11,150.33,149.97,150.24,47901.0,142.1896,142.398,142.057,142.3128,47901.0
2022-07-08 15:55:00,150.21,150.31,149.83,149.95,108612.0,142.2843,142.3791,141.9244,142.0381,108612.0
2022-07-11 09:30:00,148.09,148.45,147.28,147.31,59321.0,140.2762,140.6172,139.5089,139.5374,59321.0
2022-07-11 09:35:00,147.23,147.36,146.52,146.52,25860.0,139.4616,139.5847,138.789,138.789,25860.0
2022-07-11 09:40:00,146.52,147.13,146.26,146.85,51077.0,138.789,139.3669,138.5428,139.1016,51077.0
2022-07-11 09:45:00,146.84,147.38,146.81,147.12,20547.0,139.0922,139.6037,139.0637,139.3574,20547.0
2022-07-11 09:50:00,147.08,147.08,146.66,146.82,24837.0,139.3195,139.3195,138.9217,139.0732,24837.0
2022-07-11 09:55:00,146.92,147.65,146.87,147.42,22992.0,139.1679,139.8594,139.1206,139.6416,22992.0
2022-07-11 10:00:00,147.5,147.63,147.2,147.21,17742.0,139.7173,139.8405,139.4332,139.4426,17742.0
2022-07-11 10:05:00,147.22,147.51,147.05,147.51,17518.0,139.4521,139.7268,139.2911,139.7268,17518.0
2022-07-11 10:10:00,147.54,147.92,147.41,147.44,17203.0,139.7552,140.1152,139.6321,139.6605,17203.0
2022-07-11 10:15:00,147.45,147.75,147.29,147.3,12727.0,139.67,139.9541,139.5184,139.5279,12727.0
2022-07-11 10:20:00,147.31,147.37,146.86,146.93,15177.0,139.5374,139.5942,139.1111,139.1774,15177.0
2022-07-11 10:25:00,146.94,147.42,146.94,147.42,11655.0,139.1869,139.6416,139.1869,139.6416,11655.0
2022-07-11 10:30:00,147.4,147.88,147.4,147.75,20539.0,139.6226,140.0773,139.6226,139.9541,20539.0
2022-07-11 10:35:00,147.77,147.98,147.57,147.94,9093.0,139.9731,140.172,139.7836,140.1341,9093.0
2022-07-11 10:40:00,147.97,148.02,147.64,147.74,13560.0,140.1625,140.2099,139.85,139.9447,13560.0
2022-07-11 10:45:00,147.75,147.84,147.43,147.56,13950.0,139.9541,140.0394,139.651,139.7742,13950.0
2022-07-11 10:50:00,147.6,147.68,147.43,147.58,55684.0,139.8121,139.8878,139.651,139.7931,55684.0
2022-07-11 10:55:00,147.62,147.62,147.32,147.4,13792.0,139.831,139.831,139.5468,139.6226,13792.0
2022-07-11 11:00:00,147.36,147.6,147.28,147.37,13148.0,139.5847,139.8121,139.5089,139.5942,13148.0
2022-07-11 11:05:00,147.35,147.69,147.35,147.62,9581.0,139.5753,139.8973,139.5753,139.831,9581.0
2022-07-11 11:10:00,147.58,147.99,147.48,147.87,12289.0,139.7931,140.1815,139.6984,140.0678,12289.0
2022-07-11 11:15:00,147.9,148.07,147.74,147.79,8032.0,140.0962,140.2573,139.9447,139.992,8032.0
2022-07-11 11:20:00,147.84,147.88,147.46,147.5,11048.0,140.0394,140.0773,139.6795,139.7173,11048.0
2022-07-11 11:25:00,147.45,147.68,147.45,147.66,9765.0,139.67,139.8878,139.67,139.8689,9765.0
2022-07-11 11:30:00,147.68,147.89,147.68,147.81,8893.0,139.8878,140.0868,139.8878,140.011,8893.0
2022-07-11 11:35:00,147.79,148.08,147.66,147.87,10352.0,139.992,140.2667,139.8689,140.0678,10352.0
2022-07-11 11:40:00,147.86,147.87,147.46,147.52,7161.0,140.0583,140.0678,139.6795,139.7363,7161.0
2022-07-11 11:45:00,147.55,147.65,147.44,147.49,9068.0,139.7647,139.8594,139.6605,139.7079,9068.0
2022-07-11 11:50:00,147.44,147.54,147.36,147.37,9857.0,139.6605,139.7552,139.5847,139.5942,9857.0
2022-07-11 11:55:00,147.37,147.61,147.35,147.53,11735.0,139.5942,139.8215,139.5753,139.7458,11735.0
2022-07-11 12:00:00,147.61,147.66,147.47,147.52,6717.0,139.8215,139.8689,139.6889,139.7363,6717.0
2022-07-11 12:05:00,147.54,148.0,147.5,147.97,5778.0,139.7552,140.191,139.7173,140.1625,5778.0
2022-07-11 12:10:00,147.94,148.05,147.91,148.03,10385.0,140.1341,140.2383,140.1057,140.2194,10385.0
2022-07-11 12:15:00,148.05,148.18,148.01,148.03,7005.0,140.2383,140.3615,140.2004,140.2194,7005.0
2022-07-11 12:20:00,148.02,148.02,147.83,147.88,4870.0,140.2099,140.2099,140.0299,140.0773,4870.0
2022-07-11 12:25:00,147.89,148.02,147.77,148.01,4289.0,140.0868,140.2099,139.9731,140.2004,4289.0
2022-07-11 12:30:00,147.99,148.13,147.92,148.02,8556.0,140.1815,140.3141,140.1152,140.2099,8556.0
2022-07-11 12:35:00,148.09,148.49,148.09,148.46,7309.0,140.2762,140.6551,140.2762,140.6267,7309.0
2022-07-11 12:40:00,148.49,148.5,148.09,148.17,8306.0,140.6551,140.6646,140.2762,140.352,8306.0
2022-07-11 12:45:00,148.22,148.3,148.19,148.24,7210.0,140.3993,140.4751,140.3709,140.4183,7210.0
2022-07-11 12:50:00,148.21,148.26,148.14,148.22,4594.0,140.3899,140.4372,140.3236,140.3993,4594.0
2022-07-11 12:55:00,148.21,148.43,148.19,148.38,5492.0,140.3899,140.5983,140.3709,140.5509,5492.0
2022-07-11 13:00:00,148.38,148.73,148.37,148.61,12494.0,140.5509,140.8824,140.5414,140.7688,12494.0
2022-07-11 13:05:00,148.59,148.8,148.5,148.76,5903.0,140.7498,140.9487,140.6646,140.9109,5903.0
2022-07-11 13:10:00,148.81,148.96,148.78,148.78,4969.0,140.9582,141.1003,140.9298,140.9298,4969.0
2022-07-11 13:15:00,148.81,148.82,148.65,148.69,6188.0,140.9582,140.9677,140.8067,140.8446,6188.0
2022-07-11 13:20:00,148.72,148.8,148.66,148.75,8617.0,140.873,140.9487,140.8161,140.9014,8617.0
2022-07-11 13:25:00,148.8,148.96,148.74,148.82,12459.0,140.9487,141.1003,140.8919,140.9677,12459.0
2022-07-11 13:30:00,148.81,149.09,148.81,148.91,15014.0,140.9582,141.2234,140.9582,141.0529,15014.0
2022-07-11 13:35:00,148.89,148.97,148.84,148.97,14026.0,141.034,141.1098,140.9866,141.1098,14026.0
2022-07-11 13:40:00,148.99,149.16,148.96,149.07,18962.0,141.1287,141.2898,141.1003,141.2045,18962.0
2022-07-11 13:45:00,149.07,149.17,149.03,149.1,6143.0,141.2045,141.2992,141.1666,141.2329,6143.0
2022-07-11 13:50:00,149.1,149.26,148.97,149.23,9951.0,141.2329,141.3845,141.1098,141.3561,9951.0
2022-07-11 13:55:00,149.25,149.25,148.94,148.94,8262.0,141.375,141.375,141.0814,141.0814,8262.0
2022-07-11 14:00:00,148.99,149.0,148.74,148.77,9223.0,141.1287,141.1382,140.8919,140.9203,9223.0
2022-07-11 14:05:00,148.8,148.95,148.73,148.73,5444.0,140.9487,141.0908,140.8824,140.8824,5444.0
2022-07-11 14:10:00,148.75,148.79,148.56,148.7,8914.0,140.9014,140.9393,140.7214,140.854,8914.0
2022-07-11 14:15:00,148.73,148.79,148.64,148.66,5141.0,140.8824,140.9393,140.7972,140.8161,5141.0
2022-07-11 14:20:00,148.64,148.67,148.46,148.54,10892.0,140.7972,140.8256,140.6267,140.7025,10892.0
2022-07-11 14:25:00,148.54,148.59,148.3,148.31,13695.0,140.7025,140.7498,140.4751,140.4846,13695.0
2022-07-11 14:30:00,148.31,148.34,148.04,148.09,14347.0,140.4846,140.513,140.2288,140.2762,14347.0
2022-07-11 14:35:00,148.1,148.27,148.1,148.17,7931.0,140.2857,140.4467,140.2857,140.352,7931.0
2022-07-11 14:40:00,148.16,148.44,148.16,148.38,7163.0,140.3425,140.6077,140.3425,140.5509,7163.0
2022-07-11 14:45:00,148.38,148.4,148.21,148.25,9774.0,140.5509,140.5699,140.3899,140.4278,9774.0
2022-07-11 14:50:00,148.19,148.2,147.92,147.92,13978.0,140.3709,140.3804,140.1152,140.1152,13978.0
2022-07-11 14:55:00,147.92,148.06,147.85,147.87,10374.0,140.1152,140.2478,140.0489,140.0678,10374.0
2022-07-11 15:00:00,147.81,147.96,147.66,147.66,16669.0,140.011,140.1531,139.8689,139.8689,16669.0
2022-07-11 15:05:00,147.64,147.66,147.37,147.42,16937.0,139.85,139.8689,139.5942,139.6416,16937.0
2022-07-11 15:10:00,147.4,147.52,147.29,147.46,20561.0,139.6226,139.7363,139.5184,139.6795,20561.0
2022-07-11 15:15:00,147.44,147.61,147.37,147.53,20423.0,139.6605,139.8215,139.5942,139.7458,20423.0
2022-07-11 15:20:00,147.53,147.77,147.47,147.71,15069.0,139.7458,139.9731,139.6889,139.9163,15069.0
2022-07-11 15:25:00,147.71,147.91,147.67,147.85,16981.0,139.9163,140.1057,139.8784,140.0489,16981.0
2022-07-11 15:30:00,147.85,147.93,147.76,147.8,30810.0,140.0489,140.1247,139.9636,140.0015,30810.0
2022-07-11 15:35:00,147.82,147.99,147.71,147.96,32476.0,140.0205,140.1815,139.9163,140.1531,32476.0
2022-07-11 15:40:00,147.94,148.09,147.74,147.74,28636.0,140.1341,140.2762,139.9447,139.9447,28636.0
2022-07-11 15:45:00,147.71,147.76,147.52,147.68,48570.0,139.9163,139.9636,139.7363,139.8878,48570.0
2022-07-11 15:50:00,147.65,147.66,147.14,147.22,62005.0,139.8594,139.8689,139.3763,139.4521,62005.0
2022-07-11 15:55:00,147.2,147.57,147.2,147.57,133070.0,139.4332,139.7836,139.4332,139.7836,133070.0
2022-07-12 09:30:00,148.46,149.49,148.4,148.44,29630.0,140.6267,141.6023,140.5699,140.6077,29630.0
2022-07-12 09:35:00,148.67,149.25,148.56,148.8,9878.0,140.8256,141.375,140.7214,140.9487,9878.0
2022-07-12 09:40:00,148.83,149.04,148.61,148.67,6957.0,140.9772,141.1761,140.7688,140.8256,6957.0
2022-07-12 09:45:00,148.72,148.98,148.49,148.72,10819.0,140.873,141.1192,140.6551,140.873,10819.0
2022-07-12 09:50:00,148.62,148.87,148.4,148.6,9637.0,140.7782,141.0151,140.5699,140.7593,9637.0
2022-07-12 09:55:00,148.64,149.07,148.41,148.56,10579.0,140.7972,141.2045,140.5793,140.7214,10579.0
2022-07-12 10:00:00,148.46,148.47,147.74,147.86,30967.0,140.6267,140.6362,139.9447,140.0583,30967.0
2022-07-12 10:05:00,147.85,148.06,147.84,147.98,10524.0,140.0489,140.2478,140.0394,140.172,10524.0
2022-07-12 10:10:00,147.92,148.51,147.87,148.18,15549.0,140.1152,140.674,140.0678,140.3615,15549.0
2022-07-12 10:15:00,148.28,148.73,148.28,148.69,11599.0,140.4562,140.8824,140.4562,140.8446,11599.0
2022-07-12 10:20:00,148.68,148.74,148.27,148.52,14200.0,140.8351,140.8919,140.4467,140.6835,14200.0
2022-07-12 10:25:00,148.5,148.62,148.24,148.37,7815.0,140.6646,140.7782,140.4183,140.5414,7815.0
2022-07-12 10:30:00,148.54,148.91,148.51,148.77,9559.0,140.7025,141.0529,140.674,140.9203,9559.0
2022-07-12 10:35:00,148.71,148.78,148.59,148.66,6822.0,140.8635,140.9298,140.7498,140.8161,6822.0
2022-07-12 10:40:00,148.61,148.82,148.48,148.82,9000.0,140.7688,140.9677,140.6456,140.9677,9000.0
2022-07-12 10:45:00,148.91,149.0,148.65,148.94,6385.0,141.0529,141.1382,140.8067,141.0814,6385.0
2022-07-12 10:50:00,148.93,149.23,148.88,149.21,9751.0,141.0719,141.3561,141.0245,141.3371,9751.0
2022-07-12 10:55:00,149.19,149.42,149.12,149.35,9420.0,141.3182,141.536,141.2519,141.4697,9420.0
2022-07-12 11:00:00,149.36,149.49,149.1,149.2,9695.0,141.4792,141.6023,141.2329,141.3276,9695.0
2022-07-12 11:05:00,149.2,149.48,149.07,149.38,5598.0,141.3276,141.5929,141.2045,141.4981,5598.0
2022-07-12 11:10:00,149.44,149.92,149.41,149.76,9751.0,141.555,142.0097,141.5266,141.8581,9751.0
2022-07-12 11:15:00,149.77,149.78,149.35,149.41,11713.0,141.8676,141.877,141.4697,141.5266,11713.0
2022-07-12 11:20:00,149.42,149.71,149.37,149.63,7751.0,141.536,141.8107,141.4887,141.735,7751.0
2022-07-12 11:25:00,149.64,149.76,149.64,149.66,3614.0,141.7444,141.8581,141.7444,141.7634,3614.0
2022-07-12 11:30:00,149.72,149.92,149.71,149.87,7711.0,141.8202,142.0097,141.8107,141.9623,7711.0
2022-07-12 11:35:00,149.92,149.94,149.46,149.64,31365.0,142.0097,142.0286,141.5739,141.7444,31365.0
2022-07-12 11:40:00,149.71,149.71,149.23,149.34,5000.0,141.8107,141.8107,141.3561,141.4603,5000.0
2022-07-12 11:45:00,149.32,149.43,149.28,149.43,4144.0,141.4413,141.5455,141.4034,141.5455,4144.0
2022-07-12 11:50:00,149.38,149.53,149.38,149.39,4842.0,141.4981,141.6402,141.4981,141.5076,4842.0
2022-07-12 11:55:00,149.36,149.5,149.27,149.47,3920.0,141.4792,141.6118,141.3939,141.5834,3920.0
2022-07-12 12:00:00,149.49,149.58,149.46,149.47,7106.0,141.6023,141.6876,141.5739,141.5834,7106.0
2022-07-12 12:05:00,149.49,149.75,149.32,149.32,4689.0,141.6023,141.8486,141.4413,141.4413,4689.0
2022-07-12 12:10:00,149.35,149.68,149.33,149.67,6320.0,141.4697,141.7823,141.4508,141.7728,6320.0
2022-07-12 12:15:00,149.68,149.72,149.59,149.63,5119.0,141.7823,141.8202,141.6971,141.735,5119.0
2022-07-12 12:20:00,149.63,149.77,149.46,149.74,7868.0,141.735,141.8676,141.5739,141.8391,7868.0
2022-07-12 12:25:00,149.73,149.84,149.65,149.7,4497.0,141.8297,141.9339,141.7539,141.8013,4497.0
2022-07-12 12:30:00,149.72,149.98,149.69,149.98,7180.0,141.8202,142.0665,141.7918,142.0665,7180.0
2022-07-12 12:35:00,149.95,150.09,149.81,149.83,7206.0,142.0381,142.1707,141.9055,141.9244,7206.0
2022-07-12 12:40:00,149.81,149.87,149.74,149.74,7453.0,141.9055,141.9623,141.8391,141.8391,7453.0
2022-07-12 12:45:00,149.81,149.89,149.76,149.78,3796.0,141.9055,141.9812,141.8581,141.877,3796.0
2022-07-12 12:50:00,149.73,149.79,149.6,149.73,8708.0,141.8297,141.8865,141.7065,141.8297,8708.0
2022-07-12 12:55:00,149.7,149.91,149.69,149.88,6233.0,141.8013,142.0002,141.7918,141.9718,6233.0
2022-07-12 13:00:00,149.9,150.18,149.71,149.76,11650.0,141.9907,142.2559,141.8107,141.8581,11650.0
2022-07-12 13:05:00,149.75,149.92,149.57,149.92,18531.0,141.8486,142.0097,141.6781,142.0097,18531.0
2022-07-12 13:10:00,149.88,149.9,149.71,149.76,4008.0,141.9718,141.9907,141.8107,141.8581,4008.0
2022-07-12 13:15:00,149.78,149.83,149.61,149.65,8364.0,141.877,141.9244,141.716,141.7539,8364.0
2022-07-12 13:20:00,149.6,149.76,149.55,149.62,11068.0,141.7065,141.8581,141.6592,141.7255,11068.0
2022-07-12 13:25:00,149.66,149.72,149.58,149.72,7811.0,141.7634,141.8202,141.6876,141.8202,7811.0
2022-07-12 13:30:00,149.74,149.86,149.65,149.82,5523.0,141.8391,141.9528,141.7539,141.9149,5523.0
2022-07-12 13:35:00,149.78,149.87,149.78,149.82,2966.0,141.877,141.9623,141.877,141.9149,2966.0
2022-07-12 13:40:00,149.8,149.85,149.71,149.72,5637.0,141.896,141.9433,141.8107,141.8202,5637.0
2022-07-12 13:45:00,149.75,149.8,149.63,149.75,5788.0,141.8486,141.896,141.735,141.8486,5788.0
2022-07-12 13:50:00,149.73,149.84,149.72,149.84,4785.0,141.8297,141.9339,141.8202,141.9339,4785.0
2022-07-12 13:55:00,149.86,149.89,149.79,149.8,3642.0,141.9528,141.9812,141.8865,141.896,3642.0
2022-07-12 14:00:00,149.84,149.84,149.62,149.62,2450.0,141.9339,141.9339,141.7255,141.7255,2450.0
2022-07-12 14:05:00,149.61,149.63,149.52,149.57,3144.0,141.716,141.735,141.6308,141.6781,3144.0
2022-07-12 14:10:00,149.61,149.72,149.58,149.64,3088.0,141.716,141.8202,141.6876,141.7444,3088.0
2022-07-12 14:15:00,149.62,149.74,149.57,149.69,6549.0,141.7255,141.8391,141.6781,141.7918,6549.0
2022-07-12 14:20:00,149.65,149.67,149.5,149.53,15286.0,141.7539,141.7728,141.6118,141.6402,15286.0
2022-07-12 14:25:00,149.52,149.59,149.45,149.58,6560.0,141.6308,141.6971,141.5645,141.6876,6560.0
2022-07-12 14:30:00,149.59,149.62,149.19,149.19,6065.0,141.6971,141.7255,141.3182,141.3182,6065.0
2022-07-12 14:35:00,149.19,149.33,149.19,149.26,4481.0,141.3182,141.4508,141.3182,141.3845,4481.0
2022-07-12 14:40:00,149.24,149.24,149.1,149.14,4271.0,141.3655,141.3655,141.2329,141.2708,4271.0
2022-07-12 14:45:00,149.21,149.26,149.07,149.25,5489.0,141.3371,141.3845,141.2045,141.375,5489.0
2022-07-12 14:50:00,149.27,149.29,149.19,149.21,3536.0,141.3939,141.4129,141.3182,141.3371,3536.0
2022-07-12 14:55:00,149.16,149.16,148.81,148.87,4106.0,141.2898,141.2898,140.9582,141.0151,4106.0
2022-07-12 15:00:00,148.83,148.84,148.26,148.31,8161.0,140.9772,140.9866,140.4372,140.4846,8161.0
2022-07-12 15:05:00,148.3,148.41,148.17,148.17,13968.0,140.4751,140.5793,140.352,140.352,13968.0
2022-07-12 15:10:00,148.19,148.22,147.95,148.18,9086.0,140.3709,140.3993,140.1436,140.3615,9086.0
2022-07-12 15:15:00,148.18,148.34,148.12,148.33,8506.0,140.3615,140.513,140.3046,140.5035,8506.0
2022-07-12 15:20:00,148.32,148.37,147.89,147.93,10043.0,140.4941,140.5414,140.0868,140.1247,10043.0
2022-07-12 15:25:00,147.89,148.03,147.8,147.96,11794.0,140.0868,140.2194,140.0015,140.1531,11794.0
2022-07-12 15:30:00,147.94,148.02,147.59,147.6,13061.0,140.1341,140.2099,139.8026,139.8121,13061.0
2022-07-12 15:35:00,147.59,147.64,147.4,147.53,18814.0,139.8026,139.85,139.6226,139.7458,18814.0
2022-07-12 15:40:00,147.51,147.62,147.4,147.56,19795.0,139.7268,139.831,139.6226,139.7742,19795.0
2022-07-12 15:45:00,147.55,147.77,147.54,147.62,22546.0,139.7647,139.9731,139.7552,139.831,22546.0
2022-07-12 15:50:00,147.6,148.32,147.59,148.17,59488.0,139.8121,140.4941,139.8026,140.352,59488.0
2022-07-12 15:55:00,148.17,148.17,147.98,148.05,116131.0,140.352,140.352,140.172,140.2383,116131.0
2022-07-13 09:30:00,145.71,146.42,145.19,146.42,34003.0,138.0218,138.6943,137.5292,138.6943,34003.0
2022-07-13 09:35:00,146.31,147.21,146.1,147.21,35813.0,138.5901,139.4426,138.3912,139.4426,35813.0
2022-07-13 09:40:00,147.25,147.25,146.59,146.68,10926.0,139.4805,139.4805,138.8554,138.9406,10926.0
2022-07-13 09:45:00,146.75,147.79,146.58,147.75,13526.0,139.0069,139.992,138.8459,139.9541,13526.0
2022-07-13 09:50:00,147.9,148.08,147.6,147.94,28026.0,140.0962,140.2667,139.8121,140.1341,28026.0
2022-07-13 09:55:00,147.87,148.21,147.57,147.99,23465.0,140.0678,140.3899,139.7836,140.1815,23465.0
2022-07-13 10:00:00,148.02,148.06,147.34,147.81,13980.0,140.2099,140.2478,139.5658,140.011,13980.0
2022-07-13 10:05:00,147.84,148.0,147.42,147.6,11403.0,140.0394,140.191,139.6416,139.8121,11403.0
2022-07-13 10:10:00,147.59,147.96,147.52,147.82,34260.0,139.8026,140.1531,139.7363,140.0205,34260.0
2022-07-13 10:15:00,147.77,148.0,147.35,147.35,7868.0,139.9731,140.191,139.5753,139.5753,7868.0
2022-07-13 10:20:00,147.3,147.87,147.26,147.72,9973.0,139.5279,140.0678,139.49,139.9257,9973.0
2022-07-13 10:25:00,147.72,148.24,147.71,148.24,7501.0,139.9257,140.4183,139.9163,140.4183,7501.0
2022-07-13 10:30:00,148.21,148.72,148.07,148.57,15531.0,140.3899,140.873,140.2573,140.7309,15531.0
2022-07-13 10:35:00,148.6,148.77,148.46,148.77,14764.0,140.7593,140.9203,140.6267,140.9203,14764.0
2022-07-13 10:40:00,148.74,149.36,148.68,149.35,19552.0,140.8919,141.4792,140.8351,141.4697,19552.0
2022-07-13 10:45:00,149.42,149.69,149.36,149.45,17630.0,141.536,141.7918,141.4792,141.5645,17630.0
2022-07-13 10:50:00,149.48,149.95,149.34,149.47,21406.0,141.5929,142.0381,141.4603,141.5834,21406.0
2022-07-13 10:55:00,149.47,149.78,149.41,149.52,20620.0,141.5834,141.877,141.5266,141.6308,20620.0
2022-07-13 11:00:00,149.56,149.56,149.19,149.19,19181.0,141.6686,141.6686,141.3182,141.3182,19181.0
2022-07-13 11:05:00,149.21,149.67,149.21,149.56,31838.0,141.3371,141.7728,141.3371,141.6686,31838.0
2022-07-13 11:10:00,149.61,149.84,149.48,149.66,9310.0,141.716,141.9339,141.5929,141.7634,9310.0
2022-07-13 11:15:00,149.63,149.63,149.07,149.14,9243.0,141.735,141.735,141.2045,141.2708,9243.0
2022-07-13 11:20:00,149.14,149.2,148.82,148.84,7143.0,141.2708,141.3276,140.9677,140.9866,7143.0
2022-07-13 11:25:00,148.65,148.65,148.15,148.18,11307.0,140.8067,140.8067,140.333,140.3615,11307.0
2022-07-13 11:30:00,148.2,148.3,147.96,148.0,9204.0,140.3804,140.4751,140.1531,140.191,9204.0
2022-07-13 11:35:00,148.0,148.23,148.0,148.23,7565.0,140.191,140.4088,140.191,140.4088,7565.0
2022-07-13 11:40:00,148.23,148.36,148.0,148.0,9133.0,140.4088,140.532,140.191,140.191,9133.0
2022-07-13 11:45:00,147.88,148.08,147.68,148.08,5018.0,140.0773,140.2667,139.8878,140.2667,5018.0
2022-07-13 11:50:00,148.08,148.35,148.08,148.17,7000.0,140.2667,140.5225,140.2667,140.352,7000.0
2022-07-13 11:55:00,148.16,148.26,148.11,148.17,5292.0,140.3425,140.4372,140.2952,140.352,5292.0
2022-07-13 12:00:00,148.22,148.37,148.09,148.35,5994.0,140.3993,140.5414,140.2762,140.5225,5994.0
2022-07-13 12:05:00,148.37,148.55,148.25,148.54,6468.0,140.5414,140.7119,140.4278,140.7025,6468.0
2022-07-13 12:10:00,148.52,148.52,148.24,148.34,5026.0,140.6835,140.6835,140.4183,140.513,5026.0
2022-07-13 12:15:00,148.24,148.34,148.15,148.32,3290.0,140.4183,140.513,140.333,140.4941,3290.0
2022-07-13 12:20:00,148.36,148.62,148.3,148.61,4359.0,140.532,140.7782,140.4751,140.7688,4359.0
2022-07-13 12:25:00,148.61,148.82,148.49,148.79,5230.0,140.7688,140.9677,140.6551,140.9393,5230.0
2022-07-13 12:30:00,148.78,148.89,148.62,148.75,8268.0,140.9298,141.034,140.7782,140.9014,8268.0
2022-07-13 12:35:00,148.77,148.91,148.67,148.91,11390.0,140.9203,141.0529,140.8256,141.0529,11390.0
2022-07-13 12:40:00,148.91,148.93,148.62,148.64,3700.0,141.0529,141.0719,140.7782,140.7972,3700.0
2022-07-13 12:45:00,148.69,148.84,148.58,148.84,2982.0,140.8446,140.9866,140.7404,140.9866,2982.0
2022-07-13 12:50:00,148.78,148.93,148.72,148.92,4267.0,140.9298,141.0719,140.873,141.0624,4267.0
2022-07-13 12:55:00,148.91,148.96,148.78,148.96,4895.0,141.0529,141.1003,140.9298,141.1003,4895.0
2022-07-13 13:00:00,148.96,149.32,148.82,149.19,14377.0,141.1003,141.4413,140.9677,141.3182,14377.0
2022-07-13 13:05:00,149.23,149.33,148.98,148.99,3335.0,141.3561,141.4508,141.1192,141.1287,3335.0
2022-07-13 13:10:00,148.97,149.26,148.92,149.26,3553.0,141.1098,141.3845,141.0624,141.3845,3553.0
2022-07-13 13:15:00,149.26,149.26,148.68,148.7,6926.0,141.3845,141.3845,140.8351,140.854,6926.0
2022-07-13 13:20:00,148.79,149.0,148.72,149.0,3676.0,140.9393,141.1382,140.873,141.1382,3676.0
2022-07-13 13:25:00,148.99,149.03,148.81,149.03,3724.0,141.1287,141.1666,140.9582,141.1666,3724.0
2022-07-13 13:30:00,148.94,149.03,148.8,148.91,4825.0,141.0814,141.1666,140.9487,141.0529,4825.0
2022-07-13 13:35:00,148.93,148.95,148.79,148.83,9302.0,141.0719,141.0908,140.9393,140.9772,9302.0
2022-07-13 13:40:00,148.85,149.27,148.85,149.24,7032.0,140.9961,141.3939,140.9961,141.3655,7032.0
2022-07-13 13:45:00,149.21,149.25,149.01,149.11,7602.0,141.3371,141.375,141.1477,141.2424,7602.0
2022-07-13 13:50:00,149.15,149.18,148.97,148.97,2900.0,141.2803,141.3087,141.1098,141.1098,2900.0
2022-07-13 13:55:00,148.97,149.17,148.95,149.17,7277.0,141.1098,141.2992,141.0908,141.2992,7277.0
2022-07-13 14:00:00,149.14,149.14,148.39,148.44,14668.0,141.2708,141.2708,140.5604,140.6077,14668.0
2022-07-13 14:05:00,148.42,148.74,148.42,148.56,14939.0,140.5888,140.8919,140.5888,140.7214,14939.0
2022-07-13 14:10:00,148.63,148.99,148.6,148.95,12577.0,140.7877,141.1287,140.7593,141.0908,12577.0
2022-07-13 14:15:00,148.94,148.95,148.72,148.93,6580.0,141.0814,141.0908,140.873,141.0719,6580.0
2022-07-13 14:20:00,148.9,149.21,148.84,149.16,9773.0,141.0435,141.3371,140.9866,141.2898,9773.0
2022-07-13 14:25:00,149.21,149.44,149.05,149.35,29056.0,141.3371,141.555,141.1856,141.4697,29056.0
2022-07-13 14:30:00,149.34,149.61,149.3,149.54,11565.0,141.4603,141.716,141.4224,141.6497,11565.0
2022-07-13 14:35:00,149.6,149.62,149.43,149.58,5952.0,141.7065,141.7255,141.5455,141.6876,5952.0
2022-07-13 14:40:00,149.55,149.63,149.38,149.47,23725.0,141.6592,141.735,141.4981,141.5834,23725.0
2022-07-13 14:45:00,149.49,149.66,149.4,149.45,7484.0,141.6023,141.7634,141.5171,141.5645,7484.0
2022-07-13 14:50:00,149.42,149.63,149.37,149.41,7930.0,141.536,141.735,141.4887,141.5266,7930.0
2022-07-13 14:55:00,149.39,149.78,149.14,149.78,14459.0,141.5076,141.877,141.2708,141.877,14459.0
2022-07-13 15:00:00,149.73,149.85,149.52,149.78,11484.0,141.8297,141.9433,141.6308,141.877,11484.0
2022-07-13 15:05:00,149.79,149.82,149.27,149.43,14224.0,141.8865,141.9149,141.3939,141.5455,14224.0
2022-07-13 15:10:00,149.37,149.79,149.36,149.74,11794.0,141.4887,141.8865,141.4792,141.8391,11794.0
2022-07-13 15:15:00,149.72,149.93,149.68,149.88,9638.0,141.8202,142.0191,141.7823,141.9718,9638.0
2022-07-13 15:20:00,149.9,149.97,149.77,149.83,10770.0,141.9907,142.057,141.8676,141.9244,10770.0
2022-07-13 15:25:00,149.79,149.85,149.59,149.66,21511.0,141.8865,141.9433,141.6971,141.7634,21511.0
2022-07-13 15:30:00,149.69,149.74,149.23,149.3,22707.0,141.7918,141.8391,141.3561,141.4224,22707.0
2022-07-13 15:35:00,149.31,149.56,149.24,149.55,22301.0,141.4318,141.6686,141.3655,141.6592,22301.0
2022-07-13 15:40:00,149.52,149.54,149.27,149.32,32249.0,141.6308,141.6497,141.3939,141.4413,32249.0
2022-07-13 15:45:00,149.3,149.52,149.21,149.51,33461.0,141.4224,141.6308,141.3371,141.6213,33461.0
2022-07-13 15:50:00,149.5,149.63,149.16,149.55,74780.0,141.6118,141.735,141.2898,141.6592,74780.0
2022-07-13 15:55:00,149.52,149.64,149.16,149.19,150139.0,141.6308,141.7444,141.2898,141.3182,150139.0
2022-07-14 09:30:00,148.75,149.17,147.63,147.81,34414.0,140.9014,141.2992,139.8405,140.011,34414.0
2022-07-14 09:35:00,147.72,148.06,147.22,147.91,8554.0,139.9257,140.2478,139.4521,140.1057,8554.0
2022-07-14 09:40:00,148.06,148.28,147.84,148.13,10928.0,140.2478,140.4562,140.0394,140.3141,10928.0
2022-07-14 09:45:00,148.12,148.64,147.95,147.95,8596.0,140.3046,140.7972,140.1436,140.1436,8596.0
2022-07-14 09:50:00,147.95,148.81,147.95,148.78,29532.0,140.1436,140.9582,140.1436,140.9298,29532.0
2022-07-14 09:55:00,148.76,149.25,148.68,148.91,37044.0,140.9109,141.375,140.8351,141.0529,37044.0
2022-07-14 10:00:00,148.89,148.96,148.55,148.66,52165.0,141.034,141.1003,140.7119,140.8161,52165.0
2022-07-14 10:05:00,148.65,148.73,148.2,148.3,22914.0,140.8067,140.8824,140.3804,140.4751,22914.0
2022-07-14 10:10:00,148.28,148.47,147.94,148.47,39705.0,140.4562,140.6362,140.1341,140.6362,39705.0
2022-07-14 10:15:00,148.5,148.9,148.25,148.38,48927.0,140.6646,141.0435,140.4278,140.5509,48927.0
2022-07-14 10:20:00,148.38,149.09,148.37,149.01,49580.0,140.5509,141.2234,140.5414,141.1477,49580.0
2022-07-14 10:25:00,149.0,149.54,148.98,149.51,64104.0,141.1382,141.6497,141.1192,141.6213,64104.0
2022-07-14 10:30:00,149.5,149.61,148.98,149.19,27654.0,141.6118,141.716,141.1192,141.3182,27654.0
2022-07-14 10:35:00,149.21,149.5,149.14,149.29,27649.0,141.3371,141.6118,141.2708,141.4129,27649.0
2022-07-14 10:40:00,149.27,149.44,149.07,149.15,21493.0,141.3939,141.555,141.2045,141.2803,21493.0
2022-07-14 10:45:00,149.12,149.16,148.79,148.9,13882.0,141.2519,141.2898,140.9393,141.0435,13882.0
2022-07-14 10:50:00,148.96,149.38,148.93,149.31,14370.0,141.1003,141.4981,141.0719,141.4318,14370.0
2022-07-14 10:55:00,149.26,149.26,148.59,148.69,8672.0,141.3845,141.3845,140.7498,140.8446,8672.0
2022-07-14 11:00:00,148.74,149.18,148.62,148.79,37695.0,140.8919,141.3087,140.7782,140.9393,37695.0
2022-07-14 11:05:00,148.77,149.31,148.71,149.31,6633.0,140.9203,141.4318,140.8635,141.4318,6633.0
2022-07-14 11:10:00,149.48,149.48,149.06,149.12,9137.0,141.5929,141.5929,141.195,141.2519,9137.0
2022-07-14 11:15:00,149.09,149.39,148.97,149.39,10135.0,141.2234,141.5076,141.1098,141.5076,10135.0
2022-07-14 11:20:00,149.38,149.72,149.3,149.51,14441.0,141.4981,141.8202,141.4224,141.6213,14441.0
2022-07-14 11:25:00,149.54,149.7,149.52,149.67,8108.0,141.6497,141.8013,141.6308,141.7728,8108.0
2022-07-14 11:30:00,149.72,149.79,149.53,149.59,13474.0,141.8202,141.8865,141.6402,141.6971,13474.0
2022-07-14 11:35:00,149.59,149.81,149.4,149.77,14010.0,141.6971,141.9055,141.5171,141.8676,14010.0
2022-07-14 11:40:00,149.75,150.45,149.75,150.34,21826.0,141.8486,142.5117,141.8486,142.4075,21826.0
2022-07-14 11:45:00,150.36,150.51,150.17,150.49,28123.0,142.4264,142.5685,142.2465,142.5496,28123.0
2022-07-14 11:50:00,150.5,150.82,150.37,150.63,17398.0,142.559,142.8622,142.4359,142.6822,17398.0
2022-07-14 11:55:00,150.62,150.91,150.56,150.86,24217.0,142.6727,142.9474,142.6159,142.9001,24217.0
2022-07-14 12:00:00,150.89,150.97,150.64,150.92,15135.0,142.9285,143.0042,142.6917,142.9569,15135.0
2022-07-14 12:05:00,150.92,150.92,150.56,150.62,17545.0,142.9569,142.9569,142.6159,142.6727,17545.0
2022-07-14 12:10:00,150.65,150.84,150.59,150.74,13870.0,142.7011,142.8811,142.6443,142.7864,13870.0
2022-07-14 12:15:00,150.73,151.0,150.55,150.89,24789.0,142.7769,143.0327,142.6064,142.9285,24789.0
2022-07-14 12:20:00,150.93,151.01,150.7,150.78,7568.0,142.9664,143.0421,142.7485,142.8243,7568.0
2022-07-14 12:25:00,150.71,150.73,150.34,150.34,20442.0,142.758,142.7769,142.4075,142.4075,20442.0
2022-07-14 12:30:00,150.4,150.9,150.39,150.65,25956.0,142.4643,142.9379,142.4549,142.7011,25956.0
2022-07-14 12:35:00,150.65,150.82,150.57,150.78,8714.0,142.7011,142.8622,142.6254,142.8243,8714.0
2022-07-14 12:40:00,150.69,150.85,150.6,150.84,8891.0,142.739,142.8906,142.6538,142.8811,8891.0
2022-07-14 12:45:00,150.85,150.91,150.39,150.42,11563.0,142.8906,142.9474,142.4549,142.4833,11563.0
2022-07-14 12:50:00,150.39,150.65,150.34,150.65,16775.0,142.4549,142.7011,142.4075,142.7011,16775.0
2022-07-14 12:55:00,150.64,151.01,150.63,151.01,12179.0,142.6917,143.0421,142.6822,143.0421,12179.0
2022-07-14 13:00:00,150.97,151.04,150.82,150.83,8360.0,143.0042,143.0706,142.8622,142.8716,8360.0
2022-07-14 13:05:00,150.74,150.99,150.66,150.97,9991.0,142.7864,143.0232,142.7106,143.0042,9991.0
2022-07-14 13:10:00,150.96,151.02,150.78,151.01,7470.0,142.9948,143.0516,142.8243,143.0421,7470.0
2022-07-14 13:15:00,150.96,151.32,150.85,151.19,14520.0,142.9948,143.3358,142.8906,143.2126,14520.0
2022-07-14 13:20:00,151.22,151.36,151.15,151.33,8431.0,143.2411,143.3737,143.1748,143.3453,8431.0
2022-07-14 13:25:00,151.32,151.76,151.32,151.68,20791.0,143.3358,143.7526,143.3358,143.6768,20791.0
2022-07-14 13:30:00,151.67,151.67,151.38,151.43,6689.0,143.6673,143.6673,143.3926,143.44,6689.0
2022-07-14 13:35:00,151.48,151.79,151.47,151.74,11267.0,143.4873,143.781,143.4779,143.7336,11267.0
2022-07-14 13:40:00,151.71,152.16,151.71,152.16,22668.0,143.7052,144.1315,143.7052,144.1315,22668.0
2022-07-14 13:45:00,152.14,152.53,152.14,152.5,21545.0,144.1125,144.4819,144.1125,144.4535,21545.0
2022-07-14 13:50:00,152.6,152.62,152.23,152.23,7479.0,144.5482,144.5672,144.1978,144.1978,7479.0
2022-07-14 13:55:00,152.3,152.47,152.27,152.37,14067.0,144.2641,144.4251,144.2357,144.3304,14067.0
2022-07-14 14:00:00,152.35,152.54,152.21,152.36,23014.0,144.3114,144.4914,144.1788,144.3209,23014.0
2022-07-14 14:05:00,152.34,152.63,152.0,152.36,276045.0,144.302,144.5767,143.9799,144.3209,276045.0
2022-07-14 14:10:00,152.36,152.51,152.21,152.5,16472.0,144.3209,144.463,144.1788,144.4535,16472.0
2022-07-14 14:15:00,152.5,153.0,152.45,152.95,13167.0,144.4535,144.9271,144.4062,144.8798,13167.0
2022-07-14 14:20:00,152.97,153.48,152.97,153.31,25918.0,144.8987,145.3818,144.8987,145.2208,25918.0
2022-07-14 14:25:00,153.33,153.63,153.33,153.52,25208.0,145.2397,145.5239,145.2397,145.4197,25208.0
2022-07-14 14:30:00,153.6,153.72,153.38,153.62,24305.0,145.4955,145.6091,145.2871,145.5144,24305.0
2022-07-14 14:35:00,153.64,154.08,153.64,154.07,12030.0,145.5334,145.9502,145.5334,145.9407,12030.0
2022-07-14 14:40:00,154.07,154.16,153.78,153.82,13120.0,145.9407,146.0259,145.666,145.7039,13120.0
2022-07-14 14:45:00,153.84,154.04,153.74,154.04,17036.0,145.7228,145.9123,145.6281,145.9123,17036.0
2022-07-14 14:50:00,154.04,154.06,153.71,153.92,19360.0,145.9123,145.9312,145.5997,145.7986,19360.0
2022-07-14 14:55:00,153.92,154.13,153.88,154.01,14006.0,145.7986,145.9975,145.7607,145.8838,14006.0
2022-07-14 15:00:00,153.98,154.13,153.83,153.89,13329.0,145.8554,145.9975,145.7133,145.7702,13329.0
2022-07-14 15:05:00,153.87,153.91,153.54,153.59,17206.0,145.7512,145.7891,145.4386,145.486,17206.0
2022-07-14 15:10:00,153.56,153.85,153.4,153.83,18078.0,145.4576,145.7323,145.306,145.7133,18078.0
2022-07-14 15:15:00,153.82,153.82,153.46,153.55,21358.0,145.7039,145.7039,145.3629,145.4481,21358.0
2022-07-14 15:20:00,153.56,153.9,153.55,153.8,28430.0,145.4576,145.7797,145.4481,145.6849,28430.0
2022-07-14 15:25:00,153.84,153.85,153.54,153.69,18048.0,145.7228,145.7323,145.4386,145.5807,18048.0
2022-07-14 15:30:00,153.72,153.82,153.44,153.47,19059.0,145.6091,145.7039,145.3439,145.3723,19059.0
2022-07-14 15:35:00,153.43,153.49,153.08,153.17,18024.0,145.3345,145.3913,145.0029,145.0882,18024.0
2022-07-14 15:40:00,153.17,153.3,152.96,153.3,23161.0,145.0882,145.2113,144.8892,145.2113,23161.0
2022-07-14 15:45:00,153.3,153.3,153.09,153.16,46502.0,145.2113,145.2113,145.0124,145.0787,46502.0
2022-07-14 15:50:00,153.18,153.35,153.12,153.34,67023.0,145.0976,145.2587,145.0408,145.2492,67023.0
2022-07-14 15:55:00,153.35,153.4,153.1,153.32,134031.0,145.2587,145.306,145.0219,145.2303,134031.0
2022-07-15 09:30:00,153.84,155.16,153.69,153.97,148268.0,145.7228,146.9732,145.5807,145.846,148268.0
2022-07-15 09:35:00,154.07,154.13,153.33,153.4,17142.0,145.9407,145.9975,145.2397,145.306,17142.0
2022-07-15 09:40:00,153.47,154.64,153.34,154.34,12937.0,145.3723,146.4806,145.2492,146.1964,12937.0
2022-07-15 09:45:00,154.28,154.48,153.93,154.42,9474.0,146.1396,146.329,145.8081,146.2722,9474.0
2022-07-15 09:50:00,154.47,154.47,153.75,153.84,9675.0,146.3196,146.3196,145.6376,145.7228,9675.0
2022-07-15 09:55:00,153.83,154.9,153.72,154.84,13823.0,145.7133,146.7269,145.6091,146.6701,13823.0
2022-07-15 10:00:00,154.97,156.0,154.96,155.19,24681.0,146.7932,147.7688,146.7837,147.0016,24681.0
2022-07-15 10:05:00,155.18,155.44,154.6,155.17,23431.0,146.9921,147.2384,146.4427,146.9826,23431.0
2022-07-15 10:10:00,155.15,155.52,154.9,155.29,10177.0,146.9637,147.3142,146.7269,147.0963,10177.0
2022-07-15 10:15:00,155.23,155.62,154.99,155.53,16738.0,147.0395,147.4089,146.8121,147.3236,16738.0
2022-07-15 10:20:00,155.42,155.54,154.82,155.52,11486.0,147.2195,147.3331,146.6511,147.3142,11486.0
2022-07-15 10:25:00,155.6,155.73,155.41,155.67,18290.0,147.39,147.5131,147.21,147.4563,18290.0
2022-07-15 10:30:00,155.72,155.94,155.5,155.86,16148.0,147.5036,147.712,147.2952,147.6362,16148.0
2022-07-15 10:35:00,155.87,156.06,155.73,155.91,20762.0,147.6457,147.8257,147.5131,147.6836,20762.0
2022-07-15 10:40:00,155.9,155.97,155.68,155.71,14907.0,147.6741,147.7404,147.4657,147.4941,14907.0
2022-07-15 10:45:00,155.7,155.81,155.47,155.79,44975.0,147.4847,147.5889,147.2668,147.5699,44975.0
2022-07-15 10:50:00,155.75,155.94,155.05,155.19,28608.0,147.532,147.712,146.869,147.0016,28608.0
2022-07-15 10:55:00,155.16,156.03,155.08,156.03,14389.0,146.9732,147.7973,146.8974,147.7973,14389.0
2022-07-15 11:00:00,156.09,156.5,156.04,156.45,25014.0,147.8541,148.2425,147.8067,148.1951,25014.0
2022-07-15 11:05:00,156.47,156.64,156.15,156.58,15503.0,148.214,148.3751,147.9109,148.3182,15503.0
2022-07-15 11:10:00,156.61,156.63,156.34,156.46,17931.0,148.3467,148.3656,148.0909,148.2046,17931.0
2022-07-15 11:15:00,156.5,156.78,156.44,156.71,20472.0,148.2425,148.5077,148.1856,148.4414,20472.0
2022-07-15 11:20:00,156.75,156.85,156.49,156.64,57348.0,148.4793,148.574,148.233,148.3751,57348.0
2022-07-15 11:25:00,156.69,156.85,156.57,156.59,38091.0,148.4224,148.574,148.3088,148.3277,38091.0
2022-07-15 11:30:00,156.53,156.79,156.36,156.55,29628.0,148.2709,148.5172,148.1099,148.2898,29628.0
2022-07-15 11:35:00,156.59,156.92,156.53,156.92,10912.0,148.3277,148.6403,148.2709,148.6403,10912.0
2022-07-15 11:40:00,156.93,157.06,156.86,157.04,27832.0,148.6498,148.7729,148.5835,148.754,27832.0
2022-07-15 11:45:00,157.01,157.15,156.95,157.0,28735.0,148.7256,148.8582,148.6687,148.7161,28735.0
2022-07-15 11:50:00,156.97,157.16,156.94,157.01,49662.0,148.6877,148.8676,148.6592,148.7256,49662.0
2022-07-15 11:55:00,157.0,157.1,156.95,157.01,15982.0,148.7161,148.8108,148.6687,148.7256,15982.0
2022-07-15 12:00:00,157.03,157.07,156.75,156.94,44012.0,148.7445,148.7824,148.4793,148.6592,44012.0
2022-07-15 12:05:00,156.89,156.94,156.71,156.76,53593.0,148.6119,148.6592,148.4414,148.4887,53593.0
2022-07-15 12:10:00,156.72,156.74,156.39,156.69,18790.0,148.4509,148.4698,148.1383,148.4224,18790.0
2022-07-15 12:15:00,156.67,157.0,156.54,157.0,6716.0,148.4035,148.7161,148.2804,148.7161,6716.0
2022-07-15 12:20:00,157.02,157.2,156.94,157.13,10031.0,148.735,148.9055,148.6592,148.8392,10031.0
2022-07-15 12:25:00,157.16,157.6,157.16,157.56,19020.0,148.8676,149.2844,148.8676,149.2465,19020.0
2022-07-15 12:30:00,157.59,157.6,157.1,157.15,10987.0,149.275,149.2844,148.8108,148.8582,10987.0
2022-07-15 12:35:00,157.14,157.24,156.99,157.14,12303.0,148.8487,148.9434,148.7066,148.8487,12303.0
2022-07-15 12:40:00,157.13,157.18,156.92,157.05,18918.0,148.8392,148.8866,148.6403,148.7634,18918.0
2022-07-15 12:45:00,157.04,157.09,156.93,157.01,15264.0,148.754,148.8013,148.6498,148.7256,15264.0
2022-07-15 12:50:00,156.99,157.16,156.86,156.97,8856.0,148.7066,148.8676,148.5835,148.6877,8856.0
2022-07-15 12:55:00,156.98,157.23,156.97,157.22,5393.0,148.6971,148.9339,148.6877,148.9245,5393.0
2022-07-15 13:00:00,157.16,157.16,156.96,157.12,6102.0,148.8676,148.8676,148.6782,148.8298,6102.0
2022-07-15 13:05:00,157.12,157.16,157.05,157.12,4451.0,148.8298,148.8676,148.7634,148.8298,4451.0
2022-07-15 13:10:00,157.13,157.27,157.09,157.14,15803.0,148.8392,148.9718,148.8013,148.8487,15803.0
2022-07-15 13:15:00,157.1,157.18,157.0,157.18,5940.0,148.8108,148.8866,148.7161,148.8866,5940.0
2022-07-15 13:20:00,157.21,157.33,157.16,157.33,11191.0,148.915,149.0287,148.8676,149.0287,11191.0
2022-07-15 13:25:00,157.33,157.43,157.25,157.42,4892.0,149.0287,149.1234,148.9529,149.1139,4892.0
2022-07-15 13:30:00,157.42,157.46,157.33,157.41,8138.0,149.1139,149.1518,149.0287,149.1045,8138.0
2022-07-15 13:35:00,157.41,157.55,157.33,157.53,6983.0,149.1045,149.2371,149.0287,149.2181,6983.0
2022-07-15 13:40:00,157.55,157.59,157.34,157.37,11647.0,149.2371,149.275,149.0381,149.0666,11647.0
2022-07-15 13:45:00,157.39,157.41,157.26,157.26,6953.0,149.0855,149.1045,148.9624,148.9624,6953.0
2022-07-15 13:50:00,157.25,157.35,157.19,157.27,7540.0,148.9529,149.0476,148.8961,148.9718,7540.0
2022-07-15 13:55:00,157.23,157.39,157.23,157.34,5356.0,148.9339,149.0855,148.9339,149.0381,5356.0
2022-07-15 14:00:00,157.34,157.35,157.2,157.27,8342.0,149.0381,149.0476,148.9055,148.9718,8342.0
2022-07-15 14:05:00,157.29,157.33,157.23,157.33,7608.0,148.9908,149.0287,148.9339,149.0287,7608.0
2022-07-15 14:10:00,157.34,157.6,157.32,157.58,8902.0,149.0381,149.2844,149.0192,149.2655,8902.0
2022-07-15 14:15:00,157.58,157.88,157.58,157.81,8262.0,149.2655,149.5497,149.2655,149.4833,8262.0
2022-07-15 14:20:00,157.81,157.81,157.51,157.59,9127.0,149.4833,149.4833,149.1992,149.275,9127.0
2022-07-15 14:25:00,157.61,157.79,157.47,157.79,13368.0,149.2939,149.4644,149.1613,149.4644,13368.0
2022-07-15 14:30:00,157.77,157.83,157.68,157.81,7748.0,149.4455,149.5023,149.3602,149.4833,7748.0
2022-07-15 14:35:00,157.8,157.89,157.73,157.88,15278.0,149.4739,149.5591,149.4076,149.5497,15278.0
2022-07-15 14:40:00,157.86,158.07,157.84,158.05,13177.0,149.5307,149.7296,149.5118,149.7107,13177.0
2022-07-15 14:45:00,158.06,158.28,158.05,158.22,16069.0,149.7202,149.9285,149.7107,149.8717,16069.0
2022-07-15 14:50:00,158.22,158.25,158.01,158.13,13042.0,149.8717,149.9001,149.6728,149.7865,13042.0
2022-07-15 14:55:00,158.12,158.14,157.8,157.89,36748.0,149.777,149.7959,149.4739,149.5591,36748.0
2022-07-15 15:00:00,157.88,158.14,157.84,158.12,10873.0,149.5497,149.7959,149.5118,149.777,10873.0
2022-07-15 15:05:00,158.11,158.2,158.03,158.13,15039.0,149.7675,149.8528,149.6917,149.7865,15039.0
2022-07-15 15:10:00,158.12,158.2,157.97,158.15,13065.0,149.777,149.8528,149.6349,149.8054,13065.0
2022-07-15 15:15:00,158.17,158.17,157.84,157.9,31384.0,149.8243,149.8243,149.5118,149.5686,31384.0
2022-07-15 15:20:00,157.91,157.99,157.75,157.76,19630.0,149.5781,149.6538,149.4265,149.436,19630.0
2022-07-15 15:25:00,157.75,157.89,157.75,157.83,13862.0,149.4265,149.5591,149.4265,149.5023,13862.0
2022-07-15 15:30:00,157.83,157.85,157.63,157.72,19659.0,149.5023,149.5212,149.3128,149.3981,19659.0
2022-07-15 15:35:00,157.74,157.91,157.41,157.5,19594.0,149.417,149.5781,149.1045,149.1897,19594.0
2022-07-15 15:40:00,157.5,157.69,157.44,157.69,23094.0,149.1897,149.3697,149.1329,149.3697,23094.0
2022-07-15 15:45:00,157.67,157.75,157.44,157.45,21466.0,149.3507,149.4265,149.1329,149.1423,21466.0
2022-07-15 15:50:00,157.47,157.78,157.2,157.61,77865.0,149.1613,149.4549,148.9055,149.2939,77865.0
2022-07-15 15:55:00,157.6,157.99,157.59,157.97,210941.0,149.2844,149.6538,149.275,149.6349,210941.0
2022-07-18 09:30:00,158.8,159.39,158.39,158.65,52132.0,150.4211,150.98,150.0327,150.279,52132.0
2022-07-18 09:35:00,158.51,158.51,157.61,157.78,10756.0,150.1464,150.1464,149.2939,149.4549,10756.0
2022-07-18 09:40:00,157.77,157.83,157.5,157.7,11882.0,149.4455,149.5023,149.1897,149.3791,11882.0
2022-07-18 09:45:00,157.76,157.88,157.34,157.52,8405.0,149.436,149.5497,149.0381,149.2086,8405.0
2022-07-18 09:50:00,157.49,157.52,156.81,156.89,7596.0,149.1802,149.2086,148.5361,148.6119,7596.0
2022-07-18 09:55:00,156.76,156.98,156.58,156.65,34936.0,148.4887,148.6971,148.3182,148.3846,34936.0
2022-07-18 10:00:00,156.72,156.89,156.32,156.32,10893.0,148.4509,148.6119,148.072,148.072,10893.0
2022-07-18 10:05:00,156.35,156.41,155.83,155.92,13595.0,148.1004,148.1572,147.6078,147.6931,13595.0
2022-07-18 10:10:00,155.89,156.02,155.6,156.02,19820.0,147.6647,147.7878,147.39,147.7878,19820.0
2022-07-18 10:15:00,156.0,156.18,155.81,156.18,15346.0,147.7688,147.9393,147.5889,147.9393,15346.0
2022-07-18 10:20:00,156.18,156.78,156.14,156.78,11112.0,147.9393,148.5077,147.9015,148.5077,11112.0
2022-07-18 10:25:00,156.77,157.24,156.55,157.13,10076.0,148.4982,148.9434,148.2898,148.8392,10076.0
2022-07-18 10:30:00,157.28,157.75,157.28,157.61,6109.0,148.9813,149.4265,148.9813,149.2939,6109.0
2022-07-18 10:35:00,157.62,157.65,157.42,157.6,9510.0,149.3034,149.3318,149.1139,149.2844,9510.0
2022-07-18 10:40:00,157.62,157.7,157.54,157.65,5511.0,149.3034,149.3791,149.2276,149.3318,5511.0
2022-07-18 10:45:00,157.66,157.68,157.3,157.43,4385.0,149.3413,149.3602,149.0003,149.1234,4385.0
2022-07-18 10:50:00,157.53,157.54,157.31,157.38,2987.0,149.2181,149.2276,149.0097,149.076,2987.0
2022-07-18 10:55:00,157.34,157.65,157.33,157.62,9706.0,149.0381,149.3318,149.0287,149.3034,9706.0
2022-07-18 11:00:00,157.64,157.67,157.34,157.58,9244.0,149.3223,149.3507,149.0381,149.2655,9244.0
2022-07-18 11:05:00,157.56,157.76,157.48,157.48,6946.0,149.2465,149.436,149.1708,149.1708,6946.0
2022-07-18 11:10:00,157.47,157.6,157.37,157.59,11393.0,149.1613,149.2844,149.0666,149.275,11393.0
2022-07-18 11:15:00,157.59,157.78,157.44,157.66,16685.0,149.275,149.4549,149.1329,149.3413,16685.0
2022-07-18 11:20:00,157.63,157.83,157.63,157.79,13941.0,149.3128,149.5023,149.3128,149.4644,13941.0
2022-07-18 11:25:00,157.77,157.93,157.65,157.79,44927.0,149.4455,149.597,149.3318,149.4644,44927.0
2022-07-18 11:30:00,157.8,158.0,157.67,157.91,41218.0,149.4739,149.6633,149.3507,149.5781,41218.0
2022-07-18 11:35:00,157.94,158.02,157.85,157.89,8216.0,149.6065,149.6823,149.5212,149.5591,8216.0
2022-07-18 11:40:00,157.9,157.93,157.74,157.8,10740.0,149.5686,149.597,149.417,149.4739,10740.0
2022-07-18 11:45:00,157.84,157.85,157.53,157.65,13612.0,149.5118,149.5212,149.2181,149.3318,13612.0
2022-07-18 11:50:00,157.62,158.11,157.61,158.09,18528.0,149.3034,149.7675,149.2939,149.7486,18528.0
2022-07-18 11:55:00,158.05,158.41,158.01,158.25,6680.0,149.7107,150.0517,149.6728,149.9001,6680.0
2022-07-18 12:00:00,158.27,158.27,158.11,158.2,7091.0,149.9191,149.9191,149.7675,149.8528,7091.0
2022-07-18 12:05:00,158.2,158.2,157.86,157.9,8448.0,149.8528,149.8528,149.5307,149.5686,8448.0
2022-07-18 12:10:00,157.88,157.94,157.64,157.76,4003.0,149.5497,149.6065,149.3223,149.436,4003.0
2022-07-18 12:15:00,157.74,157.76,157.52,157.54,9039.0,149.417,149.436,149.2086,149.2276,9039.0
2022-07-18 12:20:00,157.47,157.53,157.36,157.38,16833.0,149.1613,149.2181,149.0571,149.076,16833.0
2022-07-18 12:25:00,157.36,157.41,157.23,157.3,17100.0,149.0571,149.1045,148.9339,149.0003,17100.0
2022-07-18 12:30:00,157.29,157.44,157.25,157.25,21475.0,148.9908,149.1329,148.9529,148.9529,21475.0
2022-07-18 12:35:00,157.24,157.41,157.24,157.41,14208.0,148.9434,149.1045,148.9434,149.1045,14208.0
2022-07-18 12:40:00,157.4,157.6,157.4,157.56,15825.0,149.095,149.2844,149.095,149.2465,15825.0
2022-07-18 12:45:00,157.53,157.53,157.3,157.3,6267.0,149.2181,149.2181,149.0003,149.0003,6267.0
2022-07-18 12:50:00,157.3,157.3,157.2,157.24,6438.0,149.0003,149.0003,148.9055,148.9434,6438.0
2022-07-18 12:55:00,157.19,157.19,156.87,156.92,26556.0,148.8961,148.8961,148.5929,148.6403,26556.0
2022-07-18 13:00:00,156.94,157.17,156.92,157.12,14150.0,148.6592,148.8771,148.6403,148.8298,14150.0
2022-07-18 13:05:00,157.09,157.16,157.01,157.13,5028.0,148.8013,148.8676,148.7256,148.8392,5028.0
2022-07-18 13:10:00,157.11,157.11,157.02,157.04,7331.0,148.8203,148.8203,148.735,148.754,7331.0
2022-07-18 13:15:00,157.03,157.05,156.92,156.96,9767.0,148.7445,148.7634,148.6403,148.6782,9767.0
2022-07-18 13:20:00,156.97,157.32,156.96,157.32,10671.0,148.6877,149.0192,148.6782,149.0192,10671.0
2022-07-18 13:25:00,157.31,157.32,157.11,157.18,9613.0,149.0097,149.0192,148.8203,148.8866,9613.0
2022-07-18 13:30:00,157.18,157.18,156.31,156.31,21274.0,148.8866,148.8866,148.0625,148.0625,21274.0
2022-07-18 13:35:00,156.3,156.39,155.88,156.0,11956.0,148.053,148.1383,147.6552,147.7688,11956.0
2022-07-18 13:40:00,155.96,156.07,155.77,155.77,10079.0,147.731,147.8352,147.551,147.551,10079.0
2022-07-18 13:45:00,155.75,155.87,155.46,155.5,9657.0,147.532,147.6457,147.2573,147.2952,9657.0
2022-07-18 13:50:00,155.52,155.82,155.46,155.79,15878.0,147.3142,147.5983,147.2573,147.5699,15878.0
2022-07-18 13:55:00,155.82,155.83,154.85,154.85,15550.0,147.5983,147.6078,146.6795,146.6795,15550.0
2022-07-18 14:00:00,154.81,155.12,154.75,155.03,18103.0,146.6416,146.9353,146.5848,146.85,18103.0
2022-07-18 14:05:00,155.09,155.2,154.91,155.12,11062.0,146.9069,147.0111,146.7364,146.9353,11062.0
2022-07-18 14:10:00,155.14,155.48,155.07,155.47,11184.0,146.9542,147.2763,146.8879,147.2668,11184.0
2022-07-18 14:15:00,155.46,155.75,155.41,155.64,22151.0,147.2573,147.532,147.21,147.4278,22151.0
2022-07-18 14:20:00,155.64,155.75,155.53,155.61,17133.0,147.4278,147.532,147.3236,147.3994,17133.0
2022-07-18 14:25:00,155.59,155.63,155.37,155.51,13984.0,147.3805,147.4184,147.1721,147.3047,13984.0
2022-07-18 14:30:00,155.53,155.62,155.41,155.6,27656.0,147.3236,147.4089,147.21,147.39,27656.0
2022-07-18 14:35:00,155.58,155.82,155.48,155.56,25070.0,147.371,147.5983,147.2763,147.3521,25070.0
2022-07-18 14:40:00,155.57,155.68,155.2,155.3,42185.0,147.3615,147.4657,147.0111,147.1058,42185.0
2022-07-18 14:45:00,155.33,155.41,155.14,155.4,17240.0,147.1342,147.21,146.9542,147.2005,17240.0
2022-07-18 14:50:00,155.41,155.41,155.06,155.24,16569.0,147.21,147.21,146.8784,147.0489,16569.0
2022-07-18 14:55:00,155.24,155.25,154.85,154.93,39638.0,147.0489,147.0584,146.6795,146.7553,39638.0
2022-07-18 15:00:00,154.88,155.18,154.84,155.12,42367.0,146.7079,146.9921,146.6701,146.9353,42367.0
2022-07-18 15:05:00,155.12,155.49,155.04,155.44,33214.0,146.9353,147.2858,146.8595,147.2384,33214.0
2022-07-18 15:10:00,155.43,155.62,155.35,155.57,15686.0,147.2289,147.4089,147.1531,147.3615,15686.0
2022-07-18 15:15:00,155.57,155.79,155.55,155.79,17930.0,147.3615,147.5699,147.3426,147.5699,17930.0
2022-07-18 15:20:00,155.77,155.86,155.67,155.7,17296.0,147.551,147.6362,147.4563,147.4847,17296.0
2022-07-18 15:25:00,155.7,155.75,155.44,155.47,19794.0,147.4847,147.532,147.2384,147.2668,19794.0
2022-07-18 15:30:00,155.47,155.48,154.98,155.19,28520.0,147.2668,147.2763,146.8027,147.0016,28520.0
2022-07-18 15:35:00,155.21,155.26,154.94,155.1,45105.0,147.0205,147.0679,146.7648,146.9163,45105.0
2022-07-18 15:40:00,155.11,155.24,154.66,154.68,59023.0,146.9258,147.0489,146.4996,146.5185,59023.0
2022-07-18 15:45:00,154.67,154.7,154.37,154.41,85818.0,146.509,146.5374,146.2249,146.2627,85818.0
2022-07-18 15:50:00,154.42,155.42,154.4,155.3,58512.0,146.2722,147.2195,146.2533,147.1058,58512.0
2022-07-18 15:55:00,155.3,155.41,155.18,155.25,102390.0,147.1058,147.21,146.9921,147.0584,102390.0
2022-07-19 09:30:00,156.93,158.12,156.83,157.96,43071.0,148.6498,149.777,148.5551,149.6254,43071.0
2022-07-19 09:35:00,157.87,158.04,157.42,157.55,9465.0,149.5402,149.7012,149.1139,149.2371,9465.0
2022-07-19 09:40:00,157.55,157.88,157.46,157.59,5150.0,149.2371,149.5497,149.1518,149.275,5150.0
2022-07-19 09:45:00,157.71,158.18,157.71,158.01,15153.0,149.3886,149.8338,149.3886,149.6728,15153.0
2022-07-19 09:50:00,158.09,158.48,157.99,158.22,17927.0,149.7486,150.118,149.6538,149.8717,17927.0
2022-07-19 09:55:00,158.19,158.42,158.12,158.31,12112.0,149.8433,150.0612,149.777,149.957,12112.0
2022-07-19 10:00:00,158.29,158.29,157.91,158.02,15748.0,149.938,149.938,149.5781,149.6823,15748.0
2022-07-19 10:05:00,157.88,158.2,157.83,158.17,10228.0,149.5497,149.8528,149.5023,149.8243,10228.0
2022-07-19 10:10:00,158.2,158.56,158.19,158.34,9693.0,149.8528,150.1938,149.8433,149.9854,9693.0
2022-07-19 10:15:00,158.18,158.32,157.92,158.13,19285.0,149.8338,149.9664,149.5875,149.7865,19285.0
2022-07-19 10:20:00,158.11,158.51,158.1,158.29,28957.0,149.7675,150.1464,149.758,149.938,28957.0
2022-07-19 10:25:00,158.27,158.54,158.25,158.47,17159.0,149.9191,150.1748,149.9001,150.1085,17159.0
2022-07-19 10:30:00,158.5,158.53,158.34,158.36,14879.0,150.1369,150.1654,149.9854,150.0043,14879.0
2022-07-19 10:35:00,158.37,158.48,158.22,158.33,10609.0,150.0138,150.118,149.8717,149.9759,10609.0
2022-07-19 10:40:00,158.37,158.48,158.27,158.28,10856.0,150.0138,150.118,149.9191,149.9285,10856.0
2022-07-19 10:45:00,158.38,158.58,158.27,158.57,9355.0,150.0233,150.2127,149.9191,150.2032,9355.0
2022-07-19 10:50:00,158.59,158.64,158.51,158.53,12659.0,150.2222,150.2696,150.1464,150.1654,12659.0
2022-07-19 10:55:00,158.54,158.65,158.47,158.62,21311.0,150.1748,150.279,150.1085,150.2506,21311.0
2022-07-19 11:00:00,158.65,159.32,158.65,159.29,15759.0,150.279,150.9137,150.279,150.8853,15759.0
2022-07-19 11:05:00,159.31,159.38,159.15,159.25,15696.0,150.9042,150.9705,150.7526,150.8474,15696.0
2022-07-19 11:10:00,159.27,159.35,159.23,159.34,6827.0,150.8663,150.9421,150.8284,150.9326,6827.0
2022-07-19 11:15:00,159.34,159.56,159.29,159.31,18285.0,150.9326,151.141,150.8853,150.9042,18285.0
2022-07-19 11:20:00,159.27,159.4,158.99,159.4,47391.0,150.8663,150.9895,150.6011,150.9895,47391.0
2022-07-19 11:25:00,159.44,159.88,159.41,159.77,11290.0,151.0273,151.4441,150.9989,151.3399,11290.0
2022-07-19 11:30:00,159.81,160.09,159.8,160.05,11135.0,151.3778,151.643,151.3683,151.6052,11135.0
2022-07-19 11:35:00,160.04,160.21,159.9,160.01,17980.0,151.5957,151.7567,151.4631,151.5673,17980.0
2022-07-19 11:40:00,160.02,160.05,159.91,160.0,12228.0,151.5767,151.6052,151.4725,151.5578,12228.0
2022-07-19 11:45:00,159.99,160.17,159.84,159.86,12371.0,151.5483,151.7188,151.4062,151.4252,12371.0
2022-07-19 11:50:00,159.8,159.94,159.7,159.81,29667.0,151.3683,151.501,151.2736,151.3778,29667.0
2022-07-19 11:55:00,159.78,160.15,159.7,160.09,36261.0,151.3494,151.6999,151.2736,151.643,36261.0
2022-07-19 12:00:00,160.0,160.15,159.71,159.74,48250.0,151.5578,151.6999,151.2831,151.3115,48250.0
2022-07-19 12:05:00,159.7,159.82,159.51,159.64,14962.0,151.2736,151.3873,151.0936,151.2168,14962.0
2022-07-19 12:10:00,159.68,159.87,159.67,159.77,6763.0,151.2547,151.4347,151.2452,151.3399,6763.0
2022-07-19 12:15:00,159.78,159.78,159.5,159.55,11815.0,151.3494,151.3494,151.0842,151.1315,11815.0
2022-07-19 12:20:00,159.57,159.67,159.54,159.61,20748.0,151.1505,151.2452,151.1221,151.1884,20748.0
2022-07-19 12:25:00,159.61,159.92,159.53,159.7,44558.0,151.1884,151.482,151.1126,151.2736,44558.0
2022-07-19 12:30:00,159.71,160.34,159.71,160.34,5900.0,151.2831,151.8799,151.2831,151.8799,5900.0
2022-07-19 12:35:00,160.33,160.41,160.19,160.38,12930.0,151.8704,151.9462,151.7378,151.9177,12930.0
2022-07-19 12:40:00,160.37,160.43,160.24,160.24,4074.0,151.9083,151.9651,151.7851,151.7851,4074.0
2022-07-19 12:45:00,160.23,160.28,160.18,160.24,6990.0,151.7757,151.823,151.7283,151.7851,6990.0
2022-07-19 12:50:00,160.22,160.28,160.05,160.16,3157.0,151.7662,151.823,151.6052,151.7093,3157.0
2022-07-19 12:55:00,160.16,160.37,160.16,160.37,7797.0,151.7093,151.9083,151.7093,151.9083,7797.0
2022-07-19 13:00:00,160.39,160.43,160.31,160.41,6854.0,151.9272,151.9651,151.8514,151.9462,6854.0
2022-07-19 13:05:00,160.42,160.42,160.32,160.37,5125.0,151.9556,151.9556,151.8609,151.9083,5125.0
2022-07-19 13:10:00,160.36,160.54,160.23,160.23,7143.0,151.8988,152.0693,151.7757,151.7757,7143.0
2022-07-19 13:15:00,160.16,160.27,160.14,160.2,9049.0,151.7093,151.8135,151.6904,151.7472,9049.0
2022-07-19 13:20:00,160.2,160.37,160.19,160.36,6378.0,151.7472,151.9083,151.7378,151.8988,6378.0
2022-07-19 13:25:00,160.34,160.42,160.28,160.41,5146.0,151.8799,151.9556,151.823,151.9462,5146.0
2022-07-19 13:30:00,160.42,160.68,160.42,160.62,8431.0,151.9556,152.2019,151.9556,152.1451,8431.0
2022-07-19 13:35:00,160.63,160.94,160.62,160.93,14196.0,152.1546,152.4482,152.1451,152.4387,14196.0
2022-07-19 13:40:00,160.92,161.23,160.85,161.21,9106.0,152.4292,152.7229,152.3629,152.7039,9106.0
2022-07-19 13:45:00,161.23,161.23,161.09,161.1,5396.0,152.7229,152.7229,152.5903,152.5998,5396.0
2022-07-19 13:50:00,161.09,161.23,161.09,161.22,5543.0,152.5903,152.7229,152.5903,152.7134,5543.0
2022-07-19 13:55:00,161.19,161.28,161.13,161.25,4800.0,152.685,152.7703,152.6282,152.7418,4800.0
2022-07-19 14:00:00,161.23,161.63,161.23,161.61,14350.0,152.7229,153.1018,152.7229,153.0828,14350.0
2022-07-19 14:05:00,161.57,161.76,161.43,161.72,38575.0,153.045,153.2249,152.9123,153.187,38575.0
2022-07-19 14:10:00,161.68,161.79,161.65,161.78,7521.0,153.1491,153.2533,153.1207,153.2439,7521.0
2022-07-19 14:15:00,161.78,161.78,161.57,161.62,9144.0,153.2439,153.2439,153.045,153.0923,9144.0
2022-07-19 14:20:00,161.63,161.7,161.54,161.62,15085.0,153.1018,153.1681,153.0165,153.0923,15085.0
2022-07-19 14:25:00,161.63,161.63,160.39,160.5,24602.0,153.1018,153.1018,151.9272,152.0314,24602.0
2022-07-19 14:30:00,160.5,160.93,160.5,160.86,11735.0,152.0314,152.4387,152.0314,152.3724,11735.0
2022-07-19 14:35:00,160.86,161.02,160.85,160.9,6960.0,152.3724,152.524,152.3629,152.4103,6960.0
2022-07-19 14:40:00,160.85,161.21,160.82,161.17,7287.0,152.3629,152.7039,152.3345,152.6661,7287.0
2022-07-19 14:45:00,161.19,161.19,160.97,161.15,18440.0,152.685,152.685,152.4766,152.6471,18440.0
2022-07-19 14:50:00,161.17,161.38,161.08,161.33,8829.0,152.6661,152.865,152.5808,152.8176,8829.0
2022-07-19 14:55:00,161.32,161.33,161.2,161.31,11351.0,152.8081,152.8176,152.6945,152.7987,11351.0
2022-07-19 15:00:00,161.25,161.27,161.13,161.19,13711.0,152.7418,152.7608,152.6282,152.685,13711.0
2022-07-19 15:05:00,161.19,161.72,161.17,161.7,11598.0,152.685,153.187,152.6661,153.1681,11598.0
2022-07-19 15:10:00,161.69,161.71,161.37,161.45,19835.0,153.1586,153.1776,152.8555,152.9313,19835.0
2022-07-19 15:15:00,161.43,161.62,161.33,161.56,45059.0,152.9123,153.0923,152.8176,153.0355,45059.0
2022-07-19 15:20:00,161.58,161.7,161.37,161.59,15412.0,153.0544,153.1681,152.8555,153.0639,15412.0
2022-07-19 15:25:00,161.63,161.7,161.48,161.52,17228.0,153.1018,153.1681,152.9597,152.9976,17228.0
2022-07-19 15:30:00,161.53,161.77,161.38,161.39,23388.0,153.0071,153.2344,152.865,152.8745,23388.0
2022-07-19 15:35:00,161.41,161.5,161.32,161.35,42550.0,152.8934,152.9786,152.8081,152.8366,42550.0
2022-07-19 15:40:00,161.4,161.71,161.36,161.67,69168.0,152.8839,153.1776,152.846,153.1397,69168.0
2022-07-19 15:45:00,161.67,161.87,161.41,161.42,50180.0,153.1397,153.3291,152.8934,152.9029,50180.0
2022-07-19 15:50:00,161.41,162.0,161.35,161.62,101885.0,152.8934,153.4523,152.8366,153.0923,101885.0
2022-07-19 15:55:00,161.65,161.89,161.37,161.46,156844.0,153.1207,153.3481,152.8555,152.9408,156844.0
2022-07-20 09:30:00,159.65,159.86,158.76,159.28,64131.0,151.2263,151.4252,150.3832,150.8758,64131.0
2022-07-20 09:35:00,159.4,159.59,159.12,159.17,16098.0,150.9895,151.1694,150.7242,150.7716,16098.0
2022-07-20 09:40:00,159.41,159.95,159.27,159.93,8982.0,150.9989,151.5104,150.8663,151.4915,8982.0
2022-07-20 09:45:00,159.94,160.0,159.57,159.79,18048.0,151.501,151.5578,151.1505,151.3589,18048.0
2022-07-20 09:50:00,159.68,160.17,159.65,159.88,8488.0,151.2547,151.7188,151.2263,151.4441,8488.0
2022-07-20 09:55:00,159.88,159.94,159.53,159.55,5810.0,151.4441,151.501,151.1126,151.1315,5810.0
2022-07-20 10:00:00,159.52,159.88,159.42,159.79,7754.0,151.1031,151.4441,151.0084,151.3589,7754.0
2022-07-20 10:05:00,159.77,160.12,159.52,160.02,15746.0,151.3399,151.6715,151.1031,151.5767,15746.0
2022-07-20 10:10:00,160.1,160.66,160.05,160.62,11350.0,151.6525,152.183,151.6052,152.1451,11350.0
2022-07-20 10:15:00,160.55,160.65,160.35,160.43,9099.0,152.0788,152.1735,151.8893,151.9651,9099.0
2022-07-20 10:20:00,160.43,160.8,160.22,160.8,6480.0,151.9651,152.3156,151.7662,152.3156,6480.0
2022-07-20 10:25:00,160.81,161.5,160.76,161.5,15623.0,152.3251,152.9786,152.2777,152.9786,15623.0
2022-07-20 10:30:00,161.33,161.91,161.33,161.88,18680.0,152.8176,153.367,152.8176,153.3386,18680.0
2022-07-20 10:35:00,161.92,162.08,161.7,161.94,6100.0,153.3765,153.528,153.1681,153.3954,6100.0
2022-07-20 10:40:00,161.85,161.93,161.57,161.67,8719.0,153.3102,153.386,153.045,153.1397,8719.0
2022-07-20 10:45:00,161.71,162.22,161.63,162.15,11345.0,153.1776,153.6607,153.1018,153.5943,11345.0
2022-07-20 10:50:00,162.09,162.3,162.05,162.18,9764.0,153.5375,153.7364,153.4996,153.6228,9764.0
2022-07-20 10:55:00,162.14,162.27,162.07,162.21,17482.0,153.5849,153.708,153.5186,153.6512,17482.0
2022-07-20 11:00:00,162.22,162.23,161.52,161.71,28692.0,153.6607,153.6701,152.9976,153.1776,28692.0
2022-07-20 11:05:00,161.71,161.82,161.59,161.82,9828.0,153.1776,153.2818,153.0639,153.2818,9828.0
2022-07-20 11:10:00,161.87,161.97,161.8,161.83,16632.0,153.3291,153.4238,153.2628,153.2912,16632.0
2022-07-20 11:15:00,161.78,161.83,161.62,161.73,13380.0,153.2439,153.2912,153.0923,153.1965,13380.0
2022-07-20 11:20:00,161.75,161.78,161.58,161.69,7142.0,153.2155,153.2439,153.0544,153.1586,7142.0
2022-07-20 11:25:00,161.67,161.94,161.66,161.9,14861.0,153.1397,153.3954,153.1302,153.3575,14861.0
2022-07-20 11:30:00,161.83,162.32,161.82,162.26,24332.0,153.2912,153.7554,153.2818,153.6985,24332.0
2022-07-20 11:35:00,162.26,162.4,161.88,162.09,20783.0,153.6985,153.8312,153.3386,153.5375,20783.0
2022-07-20 11:40:00,162.08,162.29,161.97,162.21,22364.0,153.528,153.727,153.4238,153.6512,22364.0
2022-07-20 11:45:00,162.17,162.29,162.08,162.29,4426.0,153.6133,153.727,153.528,153.727,4426.0
2022-07-20 11:50:00,162.33,162.81,162.33,162.8,8313.0,153.7649,154.2195,153.7649,154.2101,8313.0
2022-07-20 11:55:00,162.8,162.8,162.57,162.63,4834.0,154.2101,154.2101,153.9922,154.049,4834.0
2022-07-20 12:00:00,162.61,162.78,162.61,162.77,5653.0,154.0301,154.1911,154.0301,154.1816,5653.0
2022-07-20 12:05:00,162.76,162.88,162.67,162.87,5192.0,154.1722,154.2858,154.0869,154.2764,5192.0
2022-07-20 12:10:00,162.9,162.96,162.84,162.9,8102.0,154.3048,154.3616,154.2479,154.3048,8102.0
2022-07-20 12:15:00,162.91,162.91,162.66,162.84,13090.0,154.3142,154.3142,154.0774,154.2479,13090.0
2022-07-20 12:20:00,162.84,162.91,162.71,162.87,17147.0,154.2479,154.3142,154.1248,154.2764,17147.0
2022-07-20 12:25:00,162.88,162.88,162.66,162.66,9038.0,154.2858,154.2858,154.0774,154.0774,9038.0
2022-07-20 12:30:00,162.66,162.73,162.46,162.47,18294.0,154.0774,154.1437,153.888,153.8975,18294.0
2022-07-20 12:35:00,162.48,162.78,162.43,162.71,6979.0,153.9069,154.1911,153.8596,154.1248,6979.0
2022-07-20 12:40:00,162.72,162.73,161.81,161.88,22052.0,154.1343,154.1437,153.2723,153.3386,22052.0
2022-07-20 12:45:00,161.76,161.76,161.13,161.13,11962.0,153.2249,153.2249,152.6282,152.6282,11962.0
2022-07-20 12:50:00,161.08,162.1,161.08,162.1,17730.0,152.5808,153.547,152.5808,153.547,17730.0
2022-07-20 12:55:00,162.13,162.45,162.05,162.36,5495.0,153.5754,153.8785,153.4996,153.7933,5495.0
2022-07-20 13:00:00,162.34,162.5,161.8,161.84,50967.0,153.7743,153.9259,153.2628,153.3007,50967.0
2022-07-20 13:05:00,161.9,162.08,161.54,161.68,11710.0,153.3575,153.528,153.0165,153.1491,11710.0
2022-07-20 13:10:00,161.67,161.67,161.14,161.49,14363.0,153.1397,153.1397,152.6376,152.9692,14363.0
2022-07-20 13:15:00,161.43,162.06,161.41,162.06,9600.0,152.9123,153.5091,152.8934,153.5091,9600.0
2022-07-20 13:20:00,162.06,162.18,161.91,161.98,8466.0,153.5091,153.6228,153.367,153.4333,8466.0
2022-07-20 13:25:00,162.04,162.24,161.98,162.21,9887.0,153.4902,153.6796,153.4333,153.6512,9887.0
2022-07-20 13:30:00,162.19,162.48,162.14,162.3,33943.0,153.6322,153.9069,153.5849,153.7364,33943.0
2022-07-20 13:35:00,162.32,162.32,162.03,162.21,10951.0,153.7554,153.7554,153.4807,153.6512,10951.0
2022-07-20 13:40:00,162.2,162.33,162.14,162.17,10860.0,153.6417,153.7649,153.5849,153.6133,10860.0
2022-07-20 13:45:00,162.18,162.35,162.03,162.15,9114.0,153.6228,153.7838,153.4807,153.5943,9114.0
2022-07-20 13:50:00,162.12,162.41,162.11,162.21,137361.0,153.5659,153.8406,153.5565,153.6512,137361.0
2022-07-20 13:55:00,162.21,162.21,161.49,161.49,8576.0,153.6512,153.6512,152.9692,152.9692,8576.0
2022-07-20 14:00:00,161.51,161.77,161.51,161.74,7080.0,152.9881,153.2344,152.9881,153.206,7080.0
2022-07-20 14:05:00,161.84,161.98,161.72,161.95,6002.0,153.3007,153.4333,153.187,153.4049,6002.0
2022-07-20 14:10:00,161.97,162.0,161.66,161.9,5629.0,153.4238,153.4523,153.1302,153.3575,5629.0
2022-07-20 14:15:00,161.82,162.07,161.7,162.06,10072.0,153.2818,153.5186,153.1681,153.5091,10072.0
2022-07-20 14:20:00,162.08,162.36,162.02,162.33,22503.0,153.528,153.7933,153.4712,153.7649,22503.0
2022-07-20 14:25:00,162.33,162.55,162.33,162.48,4877.0,153.7649,153.9732,153.7649,153.9069,4877.0
2022-07-20 14:30:00,162.48,162.53,162.27,162.45,7780.0,153.9069,153.9543,153.708,153.8785,7780.0
2022-07-20 14:35:00,162.46,162.63,162.34,162.63,8411.0,153.888,154.049,153.7743,154.049,8411.0
2022-07-20 14:40:00,162.63,162.66,162.54,162.57,5521.0,154.049,154.0774,153.9638,153.9922,5521.0
2022-07-20 14:45:00,162.58,162.6,162.46,162.5,7315.0,154.0017,154.0206,153.888,153.9259,7315.0
2022-07-20 14:50:00,162.51,162.68,162.28,162.3,8143.0,153.9354,154.0964,153.7175,153.7364,8143.0
2022-07-20 14:55:00,162.3,162.7,162.2,162.63,4907.0,153.7364,154.1153,153.6417,154.049,4907.0
2022-07-20 15:00:00,162.66,163.0,162.59,162.99,8302.0,154.0774,154.3995,154.0111,154.39,8302.0
2022-07-20 15:05:00,163.02,163.12,162.74,162.79,11640.0,154.4184,154.5132,154.1532,154.2006,11640.0
2022-07-20 15:10:00,162.76,162.98,162.76,162.86,43237.0,154.1722,154.3806,154.1722,154.2669,43237.0
2022-07-20 15:15:00,162.87,163.0,162.81,162.9,24514.0,154.2764,154.3995,154.2195,154.3048,24514.0
2022-07-20 15:20:00,162.91,163.14,162.89,163.07,75689.0,154.3142,154.5321,154.2953,154.4658,75689.0
2022-07-20 15:25:00,163.09,163.46,163.09,163.41,63004.0,154.4848,154.8352,154.4848,154.7879,63004.0
2022-07-20 15:30:00,163.46,163.55,163.3,163.31,28841.0,154.8352,154.9205,154.6837,154.6931,28841.0
2022-07-20 15:35:00,163.28,163.45,163.15,163.25,17532.0,154.6647,154.8258,154.5416,154.6363,17532.0
2022-07-20 15:40:00,163.25,163.49,163.16,163.31,22965.0,154.6363,154.8636,154.5511,154.6931,22965.0
2022-07-20 15:45:00,163.31,163.49,163.11,163.41,30086.0,154.6931,154.8636,154.5037,154.7879,30086.0
2022-07-20 15:50:00,163.39,163.72,163.2,163.36,62809.0,154.7689,155.0815,154.5889,154.7405,62809.0
2022-07-20 15:55:00,163.39,163.54,162.94,163.1,199022.0,154.7689,154.911,154.3427,154.4942,199022.0
2022-07-21 09:30:00,164.38,164.72,163.56,163.89,47530.0,155.7067,156.0287,154.93,155.2425,47530.0
2022-07-21 09:35:00,163.69,164.34,163.38,164.34,46806.0,155.0531,155.6688,154.7595,155.6688,46806.0
2022-07-21 09:40:00,164.27,164.29,163.73,163.95,11872.0,155.6025,155.6214,155.091,155.2994,11872.0
2022-07-21 09:45:00,163.73,164.0,163.4,163.64,18259.0,155.091,155.3467,154.7784,155.0057,18259.0
2022-07-21 09:50:00,163.57,164.17,163.06,164.05,24313.0,154.9394,155.5078,154.4563,155.3941,24313.0
2022-07-21 09:55:00,164.16,164.16,163.77,163.82,13034.0,155.4983,155.4983,155.1289,155.1762,13034.0
2022-07-21 10:00:00,163.84,164.03,163.3,163.31,36976.0,155.1952,155.3752,154.6837,154.6931,36976.0
2022-07-21 10:05:00,163.36,163.75,163.36,163.6,16612.0,154.7405,155.1099,154.7405,154.9678,16612.0
2022-07-21 10:10:00,163.68,163.77,162.73,163.03,38514.0,155.0436,155.1289,154.1437,154.4279,38514.0
2022-07-21 10:15:00,163.03,163.59,162.89,163.44,12375.0,154.4279,154.9584,154.2953,154.8163,12375.0
2022-07-21 10:20:00,163.63,163.7,162.95,162.95,13543.0,154.9963,155.0626,154.3521,154.3521,13543.0
2022-07-21 10:25:00,162.94,162.94,162.28,162.71,16524.0,154.3427,154.3427,153.7175,154.1248,16524.0
2022-07-21 10:30:00,162.59,162.7,162.31,162.38,10555.0,154.0111,154.1153,153.7459,153.8122,10555.0
2022-07-21 10:35:00,162.49,163.26,162.48,163.26,42928.0,153.9164,154.6458,153.9069,154.6458,42928.0
2022-07-21 10:40:00,163.29,163.64,163.2,163.53,11614.0,154.6742,155.0057,154.5889,154.9015,11614.0
2022-07-21 10:45:00,163.59,163.59,163.38,163.5,10517.0,154.9584,154.9584,154.7595,154.8731,10517.0
2022-07-21 10:50:00,163.4,163.72,163.4,163.71,8366.0,154.7784,155.0815,154.7784,155.072,8366.0
2022-07-21 10:55:00,163.68,163.91,163.51,163.84,13798.0,155.0436,155.2615,154.8826,155.1952,13798.0
2022-07-21 11:00:00,163.81,164.0,163.69,163.91,11082.0,155.1668,155.3467,155.0531,155.2615,11082.0
2022-07-21 11:05:00,164.0,164.01,163.59,163.7,19437.0,155.3467,155.3562,154.9584,155.0626,19437.0
2022-07-21 11:10:00,163.68,163.75,163.37,163.59,49609.0,155.0436,155.1099,154.75,154.9584,49609.0
2022-07-21 11:15:00,163.64,163.66,163.4,163.41,27876.0,155.0057,155.0247,154.7784,154.7879,27876.0
2022-07-21 11:20:00,163.43,163.5,163.23,163.44,24145.0,154.8068,154.8731,154.6174,154.8163,24145.0
2022-07-21 11:25:00,163.4,163.62,163.28,163.48,16722.0,154.7784,154.9868,154.6647,154.8542,16722.0
2022-07-21 11:30:00,163.5,163.86,163.3,163.82,41814.0,154.8731,155.2141,154.6837,155.1762,41814.0
2022-07-21 11:35:00,163.78,163.96,163.69,163.88,54715.0,155.1383,155.3088,155.0531,155.2331,54715.0
2022-07-21 11:40:00,163.88,164.19,163.65,164.05,29036.0,155.2331,155.5267,155.0152,155.3941,29036.0
2022-07-21 11:45:00,164.05,164.09,163.7,163.72,23804.0,155.3941,155.432,155.0626,155.0815,23804.0
2022-07-21 11:50:00,163.76,164.0,163.62,163.84,20002.0,155.1194,155.3467,154.9868,155.1952,20002.0
2022-07-21 11:55:00,163.84,163.96,163.69,163.79,21373.0,155.1952,155.3088,155.0531,155.1478,21373.0
2022-07-21 12:00:00,163.77,164.2,163.71,164.15,28038.0,155.1289,155.5362,155.072,155.4888,28038.0
2022-07-21 12:05:00,164.1,164.47,163.96,164.47,31643.0,155.4415,155.7919,155.3088,155.7919,31643.0
2022-07-21 12:10:00,164.45,164.48,164.06,164.3,13138.0,155.773,155.8014,155.4036,155.6309,13138.0
2022-07-21 12:15:00,164.31,164.57,164.25,164.48,9883.0,155.6404,155.8867,155.5835,155.8014,9883.0
2022-07-21 12:20:00,164.53,164.53,164.3,164.52,4459.0,155.8488,155.8488,155.6309,155.8393,4459.0
2022-07-21 12:25:00,164.45,164.51,164.27,164.46,36642.0,155.773,155.8298,155.6025,155.7825,36642.0
2022-07-21 12:30:00,164.44,164.68,164.41,164.55,40396.0,155.7635,155.9909,155.7351,155.8677,40396.0
2022-07-21 12:35:00,164.55,164.81,164.54,164.6,23459.0,155.8677,156.114,155.8582,155.9151,23459.0
2022-07-21 12:40:00,164.56,164.56,164.23,164.24,16800.0,155.8772,155.8772,155.5646,155.5741,16800.0
2022-07-21 12:45:00,164.24,164.42,164.2,164.36,9119.0,155.5741,155.7446,155.5362,155.6877,9119.0
2022-07-21 12:50:00,164.36,164.45,164.18,164.34,8560.0,155.6877,155.773,155.5172,155.6688,8560.0
2022-07-21 12:55:00,164.34,164.39,164.27,164.37,5485.0,155.6688,155.7162,155.6025,155.6972,5485.0
2022-07-21 13:00:00,164.39,164.56,164.38,164.49,9493.0,155.7162,155.8772,155.7067,155.8109,9493.0
2022-07-21 13:05:00,164.49,164.71,164.37,164.39,15347.0,155.8109,156.0193,155.6972,155.7162,15347.0
2022-07-21 13:10:00,164.36,164.43,163.91,163.92,15772.0,155.6877,155.754,155.2615,155.271,15772.0
2022-07-21 13:15:00,163.91,164.1,163.88,164.0,8238.0,155.2615,155.4415,155.2331,155.3467,8238.0
2022-07-21 13:20:00,164.0,164.12,163.85,163.87,28972.0,155.3467,155.4604,155.2047,155.2236,28972.0
2022-07-21 13:25:00,163.86,163.95,163.75,163.88,6567.0,155.2141,155.2994,155.1099,155.2331,6567.0
2022-07-21 13:30:00,163.9,163.94,163.48,163.82,22437.0,155.252,155.2899,154.8542,155.1762,22437.0
2022-07-21 13:35:00,163.82,163.92,163.74,163.81,15977.0,155.1762,155.271,155.1005,155.1668,15977.0
2022-07-21 13:40:00,163.81,163.82,163.62,163.75,16608.0,155.1668,155.1762,154.9868,155.1099,16608.0
2022-07-21 13:45:00,163.79,163.92,163.69,163.89,10302.0,155.1478,155.271,155.0531,155.2425,10302.0
2022-07-21 13:50:00,163.85,163.93,163.62,163.75,9282.0,155.2047,155.2804,154.9868,155.1099,9282.0
2022-07-21 13:55:00,163.68,164.07,163.6,163.96,8065.0,155.0436,155.413,154.9678,155.3088,8065.0
2022-07-21 14:00:00,163.97,164.07,163.9,164.01,11310.0,155.3183,155.413,155.252,155.3562,11310.0
2022-07-21 14:05:00,164.04,164.19,163.97,164.07,20739.0,155.3846,155.5267,155.3183,155.413,20739.0
2022-07-21 14:10:00,164.06,164.35,164.03,164.35,36934.0,155.4036,155.6783,155.3752,155.6783,36934.0
2022-07-21 14:15:00,164.35,164.43,164.28,164.36,14194.0,155.6783,155.754,155.612,155.6877,14194.0
2022-07-21 14:20:00,164.37,164.44,164.3,164.43,7458.0,155.6972,155.7635,155.6309,155.754,7458.0
2022-07-21 14:25:00,164.39,164.48,164.32,164.36,14483.0,155.7162,155.8014,155.6499,155.6877,14483.0
2022-07-21 14:30:00,164.35,164.37,164.15,164.22,9055.0,155.6783,155.6972,155.4888,155.5551,9055.0
2022-07-21 14:35:00,164.21,164.25,164.07,164.19,9146.0,155.5457,155.5835,155.413,155.5267,9146.0
2022-07-21 14:40:00,164.2,164.34,163.95,164.0,10494.0,155.5362,155.6688,155.2994,155.3467,10494.0
2022-07-21 14:45:00,163.97,164.06,163.87,164.0,18044.0,155.3183,155.4036,155.2236,155.3467,18044.0
2022-07-21 14:50:00,164.02,164.12,163.93,164.1,6809.0,155.3657,155.4604,155.2804,155.4415,6809.0
2022-07-21 14:55:00,164.11,164.22,164.09,164.15,11075.0,155.4509,155.5551,155.432,155.4888,11075.0
2022-07-21 15:00:00,164.14,164.32,164.04,164.32,14634.0,155.4793,155.6499,155.3846,155.6499,14634.0
2022-07-21 15:05:00,164.25,164.79,164.23,164.79,14038.0,155.5835,156.0951,155.5646,156.0951,14038.0
2022-07-21 15:10:00,164.78,164.78,164.31,164.38,31238.0,156.0856,156.0856,155.6404,155.7067,31238.0
2022-07-21 15:15:00,164.4,164.5,164.31,164.44,9871.0,155.7256,155.8204,155.6404,155.7635,9871.0
2022-07-21 15:20:00,164.44,164.47,164.29,164.33,18500.0,155.7635,155.7919,155.6214,155.6593,18500.0
2022-07-21 15:25:00,164.33,164.64,164.33,164.6,16016.0,155.6593,155.953,155.6593,155.9151,16016.0
2022-07-21 15:30:00,164.59,164.81,164.56,164.73,17896.0,155.9056,156.114,155.8772,156.0382,17896.0
2022-07-21 15:35:00,164.74,164.83,164.48,164.49,16328.0,156.0477,156.1329,155.8014,155.8109,16328.0
2022-07-21 15:40:00,164.51,164.68,164.51,164.58,29156.0,155.8298,155.9909,155.8298,155.8961,29156.0
2022-07-21 15:45:00,164.58,164.82,164.53,164.75,59823.0,155.8961,156.1235,155.8488,156.0572,59823.0
2022-07-21 15:50:00,164.77,165.13,164.77,165.09,50883.0,156.0761,156.4171,156.0761,156.3792,50883.0
2022-07-21 15:55:00,165.0,165.24,165.0,165.2,93810.0,156.294,156.5213,156.294,156.4834,93810.0
2022-07-22 09:30:00,165.66,165.66,163.83,163.83,50703.0,156.9191,156.9191,155.1857,155.1857,50703.0
2022-07-22 09:35:00,163.83,164.04,163.39,163.94,25634.0,155.1857,155.3846,154.7689,155.2899,25634.0
2022-07-22 09:40:00,163.94,164.47,163.68,163.68,24469.0,155.2899,155.7919,155.0436,155.0436,24469.0
2022-07-22 09:45:00,163.82,164.83,163.72,164.74,21470.0,155.1762,156.1329,155.0815,156.0477,21470.0
2022-07-22 09:50:00,164.86,165.21,164.18,164.5,18195.0,156.1614,156.4929,155.5172,155.8204,18195.0
2022-07-22 09:55:00,164.38,164.42,162.92,163.02,40639.0,155.7067,155.7446,154.3237,154.4184,40639.0
2022-07-22 10:00:00,162.95,163.29,162.76,163.01,13525.0,154.3521,154.6742,154.1722,154.409,13525.0
2022-07-22 10:05:00,162.98,163.05,162.64,162.74,17608.0,154.3806,154.4469,154.0585,154.1532,17608.0
2022-07-22 10:10:00,162.67,163.46,162.67,163.37,7950.0,154.0869,154.8352,154.0869,154.75,7950.0
2022-07-22 10:15:00,163.52,163.92,163.27,163.81,12175.0,154.8921,155.271,154.6553,155.1668,12175.0
2022-07-22 10:20:00,163.81,163.81,163.29,163.34,7353.0,155.1668,155.1668,154.6742,154.7216,7353.0
2022-07-22 10:25:00,163.34,163.58,163.18,163.58,9697.0,154.7216,154.9489,154.57,154.9489,9697.0
2022-07-22 10:30:00,163.53,163.68,163.27,163.47,8311.0,154.9015,155.0436,154.6553,154.8447,8311.0
2022-07-22 10:35:00,163.49,163.56,163.32,163.36,9257.0,154.8636,154.93,154.7026,154.7405,9257.0
2022-07-22 10:40:00,163.33,163.54,163.24,163.3,9921.0,154.7121,154.911,154.6268,154.6837,9921.0
2022-07-22 10:45:00,163.28,163.61,163.26,163.55,6986.0,154.6647,154.9773,154.6458,154.9205,6986.0
2022-07-22 10:50:00,163.54,164.31,163.42,164.19,12065.0,154.911,155.6404,154.7973,155.5267,12065.0
2022-07-22 10:55:00,164.26,164.36,164.11,164.15,7145.0,155.593,155.6877,155.4509,155.4888,7145.0
2022-07-22 11:00:00,164.2,164.24,163.37,163.37,8393.0,155.5362,155.5741,154.75,154.75,8393.0
2022-07-22 11:05:00,163.3,163.69,163.26,163.64,6900.0,154.6837,155.0531,154.6458,155.0057,6900.0
2022-07-22 11:10:00,163.57,164.2,163.57,164.2,10746.0,154.9394,155.5362,154.9394,155.5362,10746.0
2022-07-22 11:15:00,164.18,164.41,163.97,164.41,9293.0,155.5172,155.7351,155.3183,155.7351,9293.0
2022-07-22 11:20:00,164.45,164.46,163.72,163.76,9022.0,155.773,155.7825,155.0815,155.1194,9022.0
2022-07-22 11:25:00,163.78,164.11,163.72,163.95,6764.0,155.1383,155.4509,155.0815,155.2994,6764.0
2022-07-22 11:30:00,163.9,163.96,163.28,163.36,48229.0,155.252,155.3088,154.6647,154.7405,48229.0
2022-07-22 11:35:00,163.36,163.56,162.98,163.39,8424.0,154.7405,154.93,154.3806,154.7689,8424.0
2022-07-22 11:40:00,163.35,163.51,162.82,162.86,19667.0,154.731,154.8826,154.229,154.2669,19667.0
2022-07-22 11:45:00,162.79,163.05,162.58,163.05,26341.0,154.2006,154.4469,154.0017,154.4469,26341.0
2022-07-22 11:50:00,163.08,163.34,162.93,163.2,36802.0,154.4753,154.7216,154.3332,154.5889,36802.0
2022-07-22 11:55:00,163.18,163.34,163.08,163.32,18474.0,154.57,154.7216,154.4753,154.7026,18474.0
2022-07-22 12:00:00,163.36,163.48,163.3,163.42,9933.0,154.7405,154.8542,154.6837,154.7973,9933.0
2022-07-22 12:05:00,163.37,163.38,163.14,163.2,5493.0,154.75,154.7595,154.5321,154.5889,5493.0
2022-07-22 12:10:00,163.08,163.08,162.75,162.88,8814.0,154.4753,154.4753,154.1627,154.2858,8814.0
2022-07-22 12:15:00,162.98,163.25,162.87,162.9,5840.0,154.3806,154.6363,154.2764,154.3048,5840.0
2022-07-22 12:20:00,163.02,163.05,162.79,162.92,5844.0,154.4184,154.4469,154.2006,154.3237,5844.0
2022-07-22 12:25:00,162.98,163.0,162.66,162.66,8850.0,154.3806,154.3995,154.0774,154.0774,8850.0
2022-07-22 12:30:00,162.64,163.16,162.53,163.1,8264.0,154.0585,154.5511,153.9543,154.4942,8264.0
2022-07-22 12:35:00,163.09,163.09,162.78,162.9,5716.0,154.4848,154.4848,154.1911,154.3048,5716.0
2022-07-22 12:40:00,162.97,163.07,162.8,162.88,4820.0,154.3711,154.4658,154.2101,154.2858,4820.0
2022-07-22 12:45:00,162.81,163.14,162.77,162.93,7060.0,154.2195,154.5321,154.1816,154.3332,7060.0
2022-07-22 12:50:00,163.06,163.28,163.02,163.25,3114.0,154.4563,154.6647,154.4184,154.6363,3114.0
2022-07-22 12:55:00,163.19,163.24,162.85,162.89,6907.0,154.5795,154.6268,154.2574,154.2953,6907.0
2022-07-22 13:00:00,162.82,162.82,162.31,162.45,10451.0,154.229,154.229,153.7459,153.8785,10451.0
2022-07-22 13:05:00,162.5,162.97,162.49,162.97,10408.0,153.9259,154.3711,153.9164,154.3711,10408.0
2022-07-22 13:10:00,163.02,163.04,162.79,162.79,13451.0,154.4184,154.4374,154.2006,154.2006,13451.0
2022-07-22 13:15:00,162.79,163.03,162.76,162.84,15637.0,154.2006,154.4279,154.1722,154.2479,15637.0
2022-07-22 13:20:00,162.86,162.99,162.66,162.66,12597.0,154.2669,154.39,154.0774,154.0774,12597.0
2022-07-22 13:25:00,162.52,162.81,162.42,162.72,15484.0,153.9448,154.2195,153.8501,154.1343,15484.0
2022-07-22 13:30:00,162.65,162.71,162.47,162.48,18680.0,154.068,154.1248,153.8975,153.9069,18680.0
2022-07-22 13:35:00,162.5,162.66,162.34,162.66,22444.0,153.9259,154.0774,153.7743,154.0774,22444.0
2022-07-22 13:40:00,162.64,162.74,162.52,162.74,7734.0,154.0585,154.1532,153.9448,154.1532,7734.0
2022-07-22 13:45:00,162.74,163.0,162.73,162.78,9911.0,154.1532,154.3995,154.1437,154.1911,9911.0
2022-07-22 13:50:00,162.8,162.82,162.6,162.79,9729.0,154.2101,154.229,154.0206,154.2006,9729.0
2022-07-22 13:55:00,162.79,163.0,162.78,162.92,25767.0,154.2006,154.3995,154.1911,154.3237,25767.0
2022-07-22 14:00:00,162.93,163.0,162.4,162.58,18051.0,154.3332,154.3995,153.8312,154.0017,18051.0
2022-07-22 14:05:00,162.58,162.77,162.57,162.59,19821.0,154.0017,154.1816,153.9922,154.0111,19821.0
2022-07-22 14:10:00,162.58,162.63,162.46,162.52,13333.0,154.0017,154.049,153.888,153.9448,13333.0
2022-07-22 14:15:00,162.53,162.88,162.48,162.87,15376.0,153.9543,154.2858,153.9069,154.2764,15376.0
2022-07-22 14:20:00,162.86,162.88,162.64,162.66,12375.0,154.2669,154.2858,154.0585,154.0774,12375.0
2022-07-22 14:25:00,162.65,162.81,162.57,162.78,14352.0,154.068,154.2195,153.9922,154.1911,14352.0
2022-07-22 14:30:00,162.79,163.03,162.61,162.83,19971.0,154.2006,154.4279,154.0301,154.2385,19971.0
2022-07-22 14:35:00,162.88,163.02,162.59,162.68,12354.0,154.2858,154.4184,154.0111,154.0964,12354.0
2022-07-22 14:40:00,162.66,162.82,162.6,162.78,11432.0,154.0774,154.229,154.0206,154.1911,11432.0
2022-07-22 14:45:00,162.77,163.09,162.72,163.09,15535.0,154.1816,154.4848,154.1343,154.4848,15535.0
2022-07-22 14:50:00,163.08,163.09,162.88,162.99,20869.0,154.4753,154.4848,154.2858,154.39,20869.0
2022-07-22 14:55:00,163.0,163.14,162.98,163.02,30721.0,154.3995,154.5321,154.3806,154.4184,30721.0
2022-07-22 15:00:00,163.03,163.17,162.92,162.99,26508.0,154.4279,154.5605,154.3237,154.39,26508.0
2022-07-22 15:05:00,162.96,163.03,162.77,162.86,21985.0,154.3616,154.4279,154.1816,154.2669,21985.0
2022-07-22 15:10:00,162.86,163.23,162.84,163.23,30337.0,154.2669,154.6174,154.2479,154.6174,30337.0
2022-07-22 15:15:00,163.1,163.16,162.99,163.0,11288.0,154.4942,154.5511,154.39,154.3995,11288.0
2022-07-22 15:20:00,162.99,163.1,162.92,163.09,29831.0,154.39,154.4942,154.3237,154.4848,29831.0
2022-07-22 15:25:00,163.09,163.1,162.73,163.09,16849.0,154.4848,154.4942,154.1437,154.4848,16849.0
2022-07-22 15:30:00,163.1,163.12,162.67,162.68,19076.0,154.4942,154.5132,154.0869,154.0964,19076.0
2022-07-22 15:35:00,162.71,162.98,162.67,162.78,15302.0,154.1248,154.3806,154.0869,154.1911,15302.0
2022-07-22 15:40:00,162.77,163.01,162.75,162.8,16348.0,154.1816,154.409,154.1627,154.2101,16348.0
2022-07-22 15:45:00,162.82,163.07,162.68,162.91,52180.0,154.229,154.4658,154.0964,154.3142,52180.0
2022-07-22 15:50:00,162.94,163.14,162.72,162.86,57101.0,154.3427,154.5321,154.1343,154.2669,57101.0
2022-07-22 15:55:00,162.78,163.39,162.71,163.39,143470.0,154.1911,154.7689,154.1248,154.7689,143470.0
2022-07-25 09:30:00,163.24,163.24,161.9,161.99,27979.0,154.6268,154.6268,153.3575,153.4428,27979.0
2022-07-25 09:35:00,161.88,161.97,161.38,161.65,29639.0,153.3386,153.4238,152.865,153.1207,29639.0
2022-07-25 09:40:00,161.8,162.28,161.57,162.15,20179.0,153.2628,153.7175,153.045,153.5943,20179.0
2022-07-25 09:45:00,162.17,162.24,161.51,161.88,8711.0,153.6133,153.6796,152.9881,153.3386,8711.0
2022-07-25 09:50:00,161.88,162.2,161.68,161.79,52646.0,153.3386,153.6417,153.1491,153.2533,52646.0
2022-07-25 09:55:00,161.72,162.06,161.55,161.55,68713.0,153.187,153.5091,153.026,153.026,68713.0
2022-07-25 10:00:00,161.61,161.66,161.12,161.12,21074.0,153.0828,153.1302,152.6187,152.6187,21074.0
2022-07-25 10:05:00,161.18,161.83,160.86,161.67,65259.0,152.6755,153.2912,152.3724,153.1397,65259.0
2022-07-25 10:10:00,161.6,161.85,161.52,161.52,8374.0,153.0734,153.3102,152.9976,152.9976,8374.0
2022-07-25 10:15:00,161.44,161.44,160.96,161.14,9408.0,152.9218,152.9218,152.4671,152.6376,9408.0
2022-07-25 10:20:00,161.12,161.39,160.99,161.04,17926.0,152.6187,152.8745,152.4956,152.5429,17926.0
2022-07-25 10:25:00,161.08,161.14,160.27,161.06,16483.0,152.5808,152.6376,151.8135,152.5619,16483.0
2022-07-25 10:30:00,161.01,161.35,160.94,161.05,16456.0,152.5145,152.8366,152.4482,152.5524,16456.0
2022-07-25 10:35:00,161.03,161.34,160.93,161.28,16806.0,152.5334,152.8271,152.4387,152.7703,16806.0
2022-07-25 10:40:00,161.24,161.69,161.18,161.56,22700.0,152.7324,153.1586,152.6755,153.0355,22700.0
2022-07-25 10:45:00,161.61,161.83,161.52,161.63,9976.0,153.0828,153.2912,152.9976,153.1018,9976.0
2022-07-25 10:50:00,161.61,161.82,161.55,161.56,30243.0,153.0828,153.2818,153.026,153.0355,30243.0
2022-07-25 10:55:00,161.57,161.74,161.52,161.56,14177.0,153.045,153.206,152.9976,153.0355,14177.0
2022-07-25 11:00:00,161.53,161.66,161.34,161.65,23248.0,153.0071,153.1302,152.8271,153.1207,23248.0
2022-07-25 11:05:00,161.61,161.72,161.35,161.66,20474.0,153.0828,153.187,152.8366,153.1302,20474.0
2022-07-25 11:10:00,161.63,161.67,161.18,161.22,19007.0,153.1018,153.1397,152.6755,152.7134,19007.0
2022-07-25 11:15:00,161.2,161.34,161.06,161.25,28304.0,152.6945,152.8271,152.5619,152.7418,28304.0
2022-07-25 11:20:00,161.17,161.49,161.15,161.37,19261.0,152.6661,152.9692,152.6471,152.8555,19261.0
2022-07-25 11:25:00,161.43,161.73,161.43,161.7,5666.0,152.9123,153.1965,152.9123,153.1681,5666.0
2022-07-25 11:30:00,161.77,162.12,161.77,162.08,10115.0,153.2344,153.5659,153.2344,153.528,10115.0
2022-07-25 11:35:00,162.08,162.13,161.69,161.78,13090.0,153.528,153.5754,153.1586,153.2439,13090.0
2022-07-25 11:40:00,161.75,161.95,161.63,161.75,103059.0,153.2155,153.4049,153.1018,153.2155,103059.0
2022-07-25 11:45:00,161.74,162.11,161.7,161.93,24401.0,153.206,153.5565,153.1681,153.386,24401.0
2022-07-25 11:50:00,161.89,162.06,161.76,162.06,4690.0,153.3481,153.5091,153.2249,153.5091,4690.0
2022-07-25 11:55:00,162.03,162.14,161.85,161.95,9068.0,153.4807,153.5849,153.3102,153.4049,9068.0
2022-07-25 12:00:00,161.93,162.03,161.75,161.97,8152.0,153.386,153.4807,153.2155,153.4238,8152.0
2022-07-25 12:05:00,162.01,162.01,161.8,161.81,3985.0,153.4617,153.4617,153.2628,153.2723,3985.0
2022-07-25 12:10:00,161.81,161.81,161.39,161.46,7169.0,153.2723,153.2723,152.8745,152.9408,7169.0
2022-07-25 12:15:00,161.47,161.58,161.35,161.5,16499.0,152.9502,153.0544,152.8366,152.9786,16499.0
2022-07-25 12:20:00,161.53,161.54,161.3,161.46,46203.0,153.0071,153.0165,152.7892,152.9408,46203.0
2022-07-25 12:25:00,161.46,161.84,161.37,161.84,57066.0,152.9408,153.3007,152.8555,153.3007,57066.0
2022-07-25 12:30:00,161.87,162.23,161.74,162.23,30332.0,153.3291,153.6701,153.206,153.6701,30332.0
2022-07-25 12:35:00,162.21,162.34,162.12,162.29,9789.0,153.6512,153.7743,153.5659,153.727,9789.0
2022-07-25 12:40:00,162.29,162.52,162.29,162.4,7013.0,153.727,153.9448,153.727,153.8312,7013.0
2022-07-25 12:45:00,162.38,162.54,162.37,162.43,16162.0,153.8122,153.9638,153.8027,153.8596,16162.0
2022-07-25 12:50:00,162.44,162.44,162.14,162.32,9636.0,153.869,153.869,153.5849,153.7554,9636.0
2022-07-25 12:55:00,162.32,162.32,162.17,162.24,2868.0,153.7554,153.7554,153.6133,153.6796,2868.0
2022-07-25 13:00:00,162.26,162.32,162.11,162.23,5820.0,153.6985,153.7554,153.5565,153.6701,5820.0
2022-07-25 13:05:00,162.23,162.35,162.17,162.33,3832.0,153.6701,153.7838,153.6133,153.7649,3832.0
2022-07-25 13:10:00,162.34,162.39,162.11,162.14,7913.0,153.7743,153.8217,153.5565,153.5849,7913.0
2022-07-25 13:15:00,162.14,162.28,162.09,162.14,5103.0,153.5849,153.7175,153.5375,153.5849,5103.0
2022-07-25 13:20:00,162.21,162.22,161.9,161.94,23115.0,153.6512,153.6607,153.3575,153.3954,23115.0
2022-07-25 13:25:00,161.97,162.06,161.77,161.86,11844.0,153.4238,153.5091,153.2344,153.3197,11844.0
2022-07-25 13:30:00,161.86,162.05,161.85,161.91,12681.0,153.3197,153.4996,153.3102,153.367,12681.0
2022-07-25 13:35:00,161.84,161.87,161.54,161.55,10525.0,153.3007,153.3291,153.0165,153.026,10525.0
2022-07-25 13:40:00,161.57,161.74,161.44,161.54,12788.0,153.045,153.206,152.9218,153.0165,12788.0
2022-07-25 13:45:00,161.53,161.71,161.53,161.63,5292.0,153.0071,153.1776,153.0071,153.1018,5292.0
2022-07-25 13:50:00,161.61,161.67,161.47,161.52,6170.0,153.0828,153.1397,152.9502,152.9976,6170.0
2022-07-25 13:55:00,161.51,161.61,161.51,161.53,5465.0,152.9881,153.0828,152.9881,153.0071,5465.0
2022-07-25 14:00:00,161.56,161.56,161.34,161.34,7035.0,153.0355,153.0355,152.8271,152.8271,7035.0
2022-07-25 14:05:00,161.31,161.49,161.26,161.28,7714.0,152.7987,152.9692,152.7513,152.7703,7714.0
2022-07-25 14:10:00,161.29,161.45,161.29,161.36,5762.0,152.7797,152.9313,152.7797,152.846,5762.0
2022-07-25 14:15:00,161.37,161.44,161.23,161.23,4581.0,152.8555,152.9218,152.7229,152.7229,4581.0
2022-07-25 14:20:00,161.21,161.24,161.04,161.19,23029.0,152.7039,152.7324,152.5429,152.685,23029.0
2022-07-25 14:25:00,161.18,161.26,161.11,161.26,20552.0,152.6755,152.7513,152.6092,152.7513,20552.0
2022-07-25 14:30:00,161.29,161.46,161.15,161.32,18810.0,152.7797,152.9408,152.6471,152.8081,18810.0
2022-07-25 14:35:00,161.33,161.43,161.27,161.36,12360.0,152.8176,152.9123,152.7608,152.846,12360.0
2022-07-25 14:40:00,161.4,161.6,161.25,161.6,28744.0,152.8839,153.0734,152.7418,153.0734,28744.0
2022-07-25 14:45:00,161.58,161.6,161.26,161.43,8734.0,153.0544,153.0734,152.7513,152.9123,8734.0
2022-07-25 14:50:00,161.46,161.54,161.25,161.52,20473.0,152.9408,153.0165,152.7418,152.9976,20473.0
2022-07-25 14:55:00,161.54,161.72,161.49,161.57,39906.0,153.0165,153.187,152.9692,153.045,39906.0
2022-07-25 15:00:00,161.58,161.9,161.46,161.51,22200.0,153.0544,153.3575,152.9408,152.9881,22200.0
2022-07-25 15:05:00,161.51,161.57,161.35,161.57,20252.0,152.9881,153.045,152.8366,153.045,20252.0
2022-07-25 15:10:00,161.59,161.75,161.56,161.75,19887.0,153.0639,153.2155,153.0355,153.2155,19887.0
2022-07-25 15:15:00,161.76,161.94,161.67,161.89,23725.0,153.2249,153.3954,153.1397,153.3481,23725.0
2022-07-25 15:20:00,161.89,162.08,161.85,162.01,23408.0,153.3481,153.528,153.3102,153.4617,23408.0
2022-07-25 15:25:00,162.02,162.08,161.89,161.9,24803.0,153.4712,153.528,153.3481,153.3575,24803.0
2022-07-25 15:30:00,161.89,161.98,161.77,161.87,34108.0,153.3481,153.4333,153.2344,153.3291,34108.0
2022-07-25 15:35:00,161.87,162.09,161.82,162.07,34387.0,153.3291,153.5375,153.2818,153.5186,34387.0
2022-07-25 15:40:00,162.06,162.28,162.03,162.18,43357.0,153.5091,153.7175,153.4807,153.6228,43357.0
2022-07-25 15:45:00,162.19,162.47,162.16,162.45,45622.0,153.6322,153.8975,153.6038,153.8785,45622.0
2022-07-25 15:50:00,162.46,162.92,162.46,162.71,87475.0,153.888,154.3237,153.888,154.1248,87475.0
2022-07-25 15:55:00,162.72,163.13,162.71,163.06,155286.0,154.1343,154.5226,154.1248,154.4563,155286.0
2022-07-26 09:30:00,163.65,163.98,162.47,163.03,66395.0,155.0152,155.3278,153.8975,154.4279,66395.0
2022-07-26 09:35:00,162.99,163.51,162.86,163.03,21988.0,154.39,154.8826,154.2669,154.4279,21988.0
2022-07-26 09:40:00,163.09,163.11,162.84,163.01,9444.0,154.4848,154.5037,154.2479,154.409,9444.0
2022-07-26 09:45:00,162.96,163.32,162.86,163.28,11331.0,154.3616,154.7026,154.2669,154.6647,11331.0
2022-07-26 09:50:00,163.34,164.27,163.34,163.58,14898.0,154.7216,155.6025,154.7216,154.9489,14898.0
2022-07-26 09:55:00,163.63,163.89,163.24,163.27,23524.0,154.9963,155.2425,154.6268,154.6553,23524.0
2022-07-26 10:00:00,163.26,163.72,163.15,163.64,8803.0,154.6458,155.0815,154.5416,155.0057,8803.0
2022-07-26 10:05:00,163.61,163.68,163.42,163.42,5969.0,154.9773,155.0436,154.7973,154.7973,5969.0
2022-07-26 10:10:00,163.46,163.65,162.9,162.92,19036.0,154.8352,155.0152,154.3048,154.3237,19036.0
2022-07-26 10:15:00,162.93,163.3,162.76,163.14,29385.0,154.3332,154.6837,154.1722,154.5321,29385.0
2022-07-26 10:20:00,163.14,163.19,162.6,162.68,40799.0,154.5321,154.5795,154.0206,154.0964,40799.0
2022-07-26 10:25:00,162.78,163.0,162.74,162.91,8555.0,154.1911,154.3995,154.1532,154.3142,8555.0
2022-07-26 10:30:00,162.9,162.9,162.24,162.39,21466.0,154.3048,154.3048,153.6796,153.8217,21466.0
2022-07-26 10:35:00,162.4,162.57,162.25,162.44,6565.0,153.8312,153.9922,153.6891,153.869,6565.0
2022-07-26 10:40:00,162.4,162.65,162.35,162.59,12365.0,153.8312,154.068,153.7838,154.0111,12365.0
2022-07-26 10:45:00,162.75,163.01,162.68,162.96,7783.0,154.1627,154.409,154.0964,154.3616,7783.0
2022-07-26 10:50:00,162.92,163.13,162.9,162.99,9371.0,154.3237,154.5226,154.3048,154.39,9371.0
2022-07-26 10:55:00,162.96,163.27,162.95,163.12,16777.0,154.3616,154.6553,154.3521,154.5132,16777.0
2022-07-26 11:00:00,163.12,163.16,162.7,162.77,21346.0,154.5132,154.5511,154.1153,154.1816,21346.0
2022-07-26 11:05:00,162.81,162.81,162.29,162.42,10004.0,154.2195,154.2195,153.727,153.8501,10004.0
2022-07-26 11:10:00,162.41,162.66,162.36,162.62,8007.0,153.8406,154.0774,153.7933,154.0396,8007.0
2022-07-26 11:15:00,162.59,162.65,162.42,162.42,5741.0,154.0111,154.068,153.8501,153.8501,5741.0
2022-07-26 11:20:00,162.35,162.45,162.25,162.29,8226.0,153.7838,153.8785,153.6891,153.727,8226.0
2022-07-26 11:25:00,162.26,162.32,161.87,161.9,9379.0,153.6985,153.7554,153.3291,153.3575,9379.0
2022-07-26 11:30:00,161.79,162.11,161.73,162.1,27467.0,153.2533,153.5565,153.1965,153.547,27467.0
2022-07-26 11:35:00,162.07,162.08,161.8,161.93,16691.0,153.5186,153.528,153.2628,153.386,16691.0
2022-07-26 11:40:00,161.9,162.12,161.83,162.01,11858.0,153.3575,153.5659,153.2912,153.4617,11858.0
2022-07-26 11:45:00,161.98,162.08,161.78,161.84,12710.0,153.4333,153.528,153.2439,153.3007,12710.0
2022-07-26 11:50:00,161.84,161.98,161.63,161.73,8175.0,153.3007,153.4333,153.1018,153.1965,8175.0
2022-07-26 11:55:00,161.79,162.14,161.77,161.93,6242.0,153.2533,153.5849,153.2344,153.386,6242.0
2022-07-26 12:00:00,161.92,162.03,161.81,161.99,7411.0,153.3765,153.4807,153.2723,153.4428,7411.0
2022-07-26 12:05:00,161.98,162.11,161.84,161.95,8852.0,153.4333,153.5565,153.3007,153.4049,8852.0
2022-07-26 12:10:00,162.01,162.01,161.86,162.01,6664.0,153.4617,153.4617,153.3197,153.4617,6664.0
2022-07-26 12:15:00,162.06,162.18,161.99,162.12,7910.0,153.5091,153.6228,153.4428,153.5659,7910.0
2022-07-26 12:20:00,162.11,162.13,161.92,162.09,7380.0,153.5565,153.5754,153.3765,153.5375,7380.0
2022-07-26 12:25:00,162.12,162.34,162.08,162.31,6004.0,153.5659,153.7743,153.528,153.7459,6004.0
2022-07-26 12:30:00,162.31,162.41,162.2,162.33,5867.0,153.7459,153.8406,153.6417,153.7649,5867.0
2022-07-26 12:35:00,162.34,162.34,162.2,162.2,5311.0,153.7743,153.7743,153.6417,153.6417,5311.0
2022-07-26 12:40:00,162.14,162.16,161.95,161.99,7429.0,153.5849,153.6038,153.4049,153.4428,7429.0
2022-07-26 12:45:00,162.0,162.3,161.95,162.24,11749.0,153.4523,153.7364,153.4049,153.6796,11749.0
2022-07-26 12:50:00,162.26,162.46,162.19,162.46,8023.0,153.6985,153.888,153.6322,153.888,8023.0
2022-07-26 12:55:00,162.48,162.57,162.38,162.46,7442.0,153.9069,153.9922,153.8122,153.888,7442.0
2022-07-26 13:00:00,162.43,162.63,162.37,162.63,18696.0,153.8596,154.049,153.8027,154.049,18696.0
2022-07-26 13:05:00,162.65,162.65,162.4,162.54,13093.0,154.068,154.068,153.8312,153.9638,13093.0
2022-07-26 13:10:00,162.51,162.6,162.18,162.24,18520.0,153.9354,154.0206,153.6228,153.6796,18520.0
2022-07-26 13:15:00,162.17,162.29,162.11,162.29,21085.0,153.6133,153.727,153.5565,153.727,21085.0
2022-07-26 13:20:00,162.32,162.44,162.24,162.31,15943.0,153.7554,153.869,153.6796,153.7459,15943.0
2022-07-26 13:25:00,162.28,162.32,162.19,162.29,9232.0,153.7175,153.7554,153.6322,153.727,9232.0
2022-07-26 13:30:00,162.28,162.28,161.93,161.97,13174.0,153.7175,153.7175,153.386,153.4238,13174.0
2022-07-26 13:35:00,161.98,162.06,161.94,161.99,31567.0,153.4333,153.5091,153.3954,153.4428,31567.0
2022-07-26 13:40:00,161.98,162.07,161.96,162.02,14988.0,153.4333,153.5186,153.4144,153.4712,14988.0
2022-07-26 13:45:00,162.02,162.13,161.98,162.09,7494.0,153.4712,153.5754,153.4333,153.5375,7494.0
2022-07-26 13:50:00,162.1,162.14,162.03,162.08,8650.0,153.547,153.5849,153.4807,153.528,8650.0
2022-07-26 13:55:00,162.09,162.16,161.85,161.87,8896.0,153.5375,153.6038,153.3102,153.3291,8896.0
2022-07-26 14:00:00,161.88,162.26,161.88,162.26,23159.0,153.3386,153.6985,153.3386,153.6985,23159.0
2022-07-26 14:05:00,162.26,162.46,161.89,161.91,14228.0,153.6985,153.888,153.3481,153.367,14228.0
2022-07-26 14:10:00,161.94,162.16,161.92,162.03,8283.0,153.3954,153.6038,153.3765,153.4807,8283.0
2022-07-26 14:15:00,162.05,162.08,161.88,161.96,7203.0,153.4996,153.528,153.3386,153.4144,7203.0
2022-07-26 14:20:00,161.94,162.03,161.86,162.02,12961.0,153.3954,153.4807,153.3197,153.4712,12961.0
2022-07-26 14:25:00,161.99,161.99,161.83,161.83,7739.0,153.4428,153.4428,153.2912,153.2912,7739.0
2022-07-26 14:30:00,161.87,161.88,161.71,161.73,11570.0,153.3291,153.3386,153.1776,153.1965,11570.0
2022-07-26 14:35:00,161.73,161.82,161.58,161.75,20663.0,153.1965,153.2818,153.0544,153.2155,20663.0
2022-07-26 14:40:00,161.74,161.96,161.74,161.81,16430.0,153.206,153.4144,153.206,153.2723,16430.0
2022-07-26 14:45:00,161.82,161.92,161.69,161.69,7643.0,153.2818,153.3765,153.1586,153.1586,7643.0
2022-07-26 14:50:00,161.67,161.87,161.67,161.83,12709.0,153.1397,153.3291,153.1397,153.2912,12709.0
2022-07-26 14:55:00,161.81,161.88,161.71,161.81,11557.0,153.2723,153.3386,153.1776,153.2723,11557.0
2022-07-26 15:00:00,161.8,161.8,161.48,161.49,11454.0,153.2628,153.2628,152.9597,152.9692,11454.0
2022-07-26 15:05:00,161.52,161.58,161.25,161.37,11472.0,152.9976,153.0544,152.7418,152.8555,11472.0
2022-07-26 15:10:00,161.39,161.7,161.32,161.65,28197.0,152.8745,153.1681,152.8081,153.1207,28197.0
2022-07-26 15:15:00,161.67,161.79,161.57,161.68,25451.0,153.1397,153.2533,153.045,153.1491,25451.0
2022-07-26 15:20:00,161.71,161.8,161.6,161.66,9023.0,153.1776,153.2628,153.0734,153.1302,9023.0
2022-07-26 15:25:00,161.66,161.77,161.6,161.77,18875.0,153.1302,153.2344,153.0734,153.2344,18875.0
2022-07-26 15:30:00,161.78,161.99,161.65,161.92,20495.0,153.2439,153.4428,153.1207,153.3765,20495.0
2022-07-26 15:35:00,161.92,161.98,161.71,161.98,18454.0,153.3765,153.4333,153.1776,153.4333,18454.0
2022-07-26 15:40:00,162.0,162.0,161.66,161.86,17183.0,153.4523,153.4523,153.1302,153.3197,17183.0
2022-07-26 15:45:00,161.86,162.0,161.77,161.99,42976.0,153.3197,153.4523,153.2344,153.4428,42976.0
2022-07-26 15:50:00,162.0,162.03,161.75,161.94,116978.0,153.4523,153.4807,153.2155,153.3954,116978.0
2022-07-26 15:55:00,161.96,162.1,161.69,161.77,147907.0,153.4144,153.547,153.1586,153.2344,147907.0
2022-07-27 09:30:00,163.2,164.29,163.2,163.54,62840.0,154.5889,155.6214,154.5889,154.911,62840.0
2022-07-27 09:35:00,163.43,164.36,163.42,164.35,18745.0,154.8068,155.6877,154.7973,155.6783,18745.0
2022-07-27 09:40:00,164.4,165.47,164.4,164.99,35311.0,155.7256,156.7392,155.7256,156.2845,35311.0
2022-07-27 09:45:00,165.08,165.96,164.91,165.79,32413.0,156.3698,157.2033,156.2087,157.0423,32413.0
2022-07-27 09:50:00,165.79,166.47,165.72,166.25,44805.0,157.0423,157.6864,156.976,157.478,44805.0
2022-07-27 09:55:00,166.19,166.39,165.9,166.0,20311.0,157.4212,157.6106,157.1465,157.2412,20311.0
2022-07-27 10:00:00,166.06,166.23,165.89,166.14,56652.0,157.298,157.4591,157.137,157.3738,56652.0
2022-07-27 10:05:00,166.14,166.4,166.08,166.26,41193.0,157.3738,157.6201,157.317,157.4875,41193.0
2022-07-27 10:10:00,166.27,166.46,166.07,166.43,15567.0,157.497,157.6769,157.3075,157.6485,15567.0
2022-07-27 10:15:00,166.35,166.68,166.23,166.46,22527.0,157.5727,157.8853,157.4591,157.6769,22527.0
2022-07-27 10:20:00,166.4,166.6,166.3,166.41,15066.0,157.6201,157.8096,157.5254,157.6296,15066.0
2022-07-27 10:25:00,166.5,166.54,166.08,166.31,13152.0,157.7148,157.7527,157.317,157.5349,13152.0
2022-07-27 10:30:00,166.39,166.39,165.98,166.2,16329.0,157.6106,157.6106,157.2223,157.4307,16329.0
2022-07-27 10:35:00,166.15,166.29,166.04,166.24,12787.0,157.3833,157.5159,157.2791,157.4685,12787.0
2022-07-27 10:40:00,166.26,166.28,165.73,165.84,11360.0,157.4875,157.5064,156.9855,157.0897,11360.0
2022-07-27 10:45:00,165.83,166.03,165.82,166.0,7322.0,157.0802,157.2696,157.0707,157.2412,7322.0
2022-07-27 10:50:00,165.98,166.17,165.96,166.16,15236.0,157.2223,157.4022,157.2033,157.3928,15236.0
2022-07-27 10:55:00,166.16,166.27,165.96,166.16,11319.0,157.3928,157.497,157.2033,157.3928,11319.0
2022-07-27 11:00:00,166.19,166.4,166.09,166.19,7716.0,157.4212,157.6201,157.3265,157.4212,7716.0
2022-07-27 11:05:00,166.19,166.26,166.07,166.11,18140.0,157.4212,157.4875,157.3075,157.3454,18140.0
2022-07-27 11:10:00,166.15,166.15,165.83,165.91,9516.0,157.3833,157.3833,157.0802,157.156,9516.0
2022-07-27 11:15:00,165.93,166.01,165.77,165.77,7200.0,157.1749,157.2507,157.0233,157.0233,7200.0
2022-07-27 11:20:00,165.8,165.8,165.62,165.63,6300.0,157.0518,157.0518,156.8813,156.8907,6300.0
2022-07-27 11:25:00,165.62,165.68,165.44,165.51,9712.0,156.8813,156.9381,156.7108,156.7771,9712.0
2022-07-27 11:30:00,165.53,165.75,165.49,165.51,26565.0,156.796,157.0044,156.7581,156.7771,26565.0
2022-07-27 11:35:00,165.57,165.71,165.46,165.51,27287.0,156.8339,156.9665,156.7297,156.7771,27287.0
2022-07-27 11:40:00,165.48,165.67,165.39,165.65,15430.0,156.7486,156.9286,156.6634,156.9097,15430.0
2022-07-27 11:45:00,165.64,165.71,165.47,165.67,12311.0,156.9002,156.9665,156.7392,156.9286,12311.0
2022-07-27 11:50:00,165.69,165.89,165.58,165.61,20454.0,156.9476,157.137,156.8434,156.8718,20454.0
2022-07-27 11:55:00,165.67,166.02,165.67,165.83,44020.0,156.9286,157.2602,156.9286,157.0802,44020.0
2022-07-27 12:00:00,165.81,165.84,165.5,165.72,11796.0,157.0612,157.0897,156.7676,156.976,11796.0
2022-07-27 12:05:00,165.77,165.8,165.59,165.8,11371.0,157.0233,157.0518,156.8528,157.0518,11371.0
2022-07-27 12:10:00,165.79,166.04,165.79,165.98,19186.0,157.0423,157.2791,157.0423,157.2223,19186.0
2022-07-27 12:15:00,165.99,166.11,165.96,166.02,12352.0,157.2317,157.3454,157.2033,157.2602,12352.0
2022-07-27 12:20:00,166.0,166.37,165.97,166.32,25523.0,157.2412,157.5917,157.2128,157.5443,25523.0
2022-07-27 12:25:00,166.32,166.56,166.32,166.37,10816.0,157.5443,157.7717,157.5443,157.5917,10816.0
2022-07-27 12:30:00,166.37,166.58,166.36,166.57,8393.0,157.5917,157.7906,157.5822,157.7811,8393.0
2022-07-27 12:35:00,166.58,166.67,166.5,166.52,16973.0,157.7906,157.8759,157.7148,157.7338,16973.0
2022-07-27 12:40:00,166.53,166.59,166.3,166.3,11976.0,157.7432,157.8001,157.5254,157.5254,11976.0
2022-07-27 12:45:00,166.29,166.38,166.2,166.28,18576.0,157.5159,157.6012,157.4307,157.5064,18576.0
2022-07-27 12:50:00,166.25,166.36,166.14,166.16,6073.0,157.478,157.5822,157.3738,157.3928,6073.0
2022-07-27 12:55:00,166.13,166.17,165.75,165.85,12523.0,157.3643,157.4022,157.0044,157.0991,12523.0
2022-07-27 13:00:00,165.86,165.95,165.65,165.68,9675.0,157.1086,157.1938,156.9097,156.9381,9675.0
2022-07-27 13:05:00,165.68,165.73,165.47,165.72,8950.0,156.9381,156.9855,156.7392,156.976,8950.0
2022-07-27 13:10:00,165.74,166.09,165.7,166.09,13107.0,156.9949,157.3265,156.957,157.3265,13107.0
2022-07-27 13:15:00,166.09,166.26,165.99,166.02,29020.0,157.3265,157.4875,157.2317,157.2602,29020.0
2022-07-27 13:20:00,166.01,166.13,166.01,166.09,5101.0,157.2507,157.3643,157.2507,157.3265,5101.0
2022-07-27 13:25:00,166.15,166.19,166.0,166.05,7802.0,157.3833,157.4212,157.2412,157.2886,7802.0
2022-07-27 13:30:00,166.08,166.31,166.08,166.24,12118.0,157.317,157.5349,157.317,157.4685,12118.0
2022-07-27 13:35:00,166.24,166.24,166.06,166.09,7000.0,157.4685,157.4685,157.298,157.3265,7000.0
2022-07-27 13:40:00,166.12,166.15,165.85,165.93,7419.0,157.3549,157.3833,157.0991,157.1749,7419.0
2022-07-27 13:45:00,165.91,165.94,165.83,165.84,5856.0,157.156,157.1844,157.0802,157.0897,5856.0
2022-07-27 13:50:00,165.84,166.23,165.8,166.22,22678.0,157.0897,157.4591,157.0518,157.4496,22678.0
2022-07-27 13:55:00,166.19,166.35,166.13,166.26,42181.0,157.4212,157.5727,157.3643,157.4875,42181.0
2022-07-27 14:00:00,166.24,166.75,166.11,166.37,18168.0,157.4685,157.9516,157.3454,157.5917,18168.0
2022-07-27 14:05:00,166.36,166.36,165.64,165.69,8569.0,157.5822,157.5822,156.9002,156.9476,8569.0
2022-07-27 14:10:00,165.63,166.42,165.63,166.29,27007.0,156.8907,157.639,156.8907,157.5159,27007.0
2022-07-27 14:15:00,166.25,166.88,166.25,166.8,49796.0,157.478,158.0748,157.478,157.999,49796.0
2022-07-27 14:20:00,166.77,166.85,166.42,166.48,27397.0,157.9706,158.0464,157.639,157.6959,27397.0
2022-07-27 14:25:00,166.53,166.84,166.5,166.59,9803.0,157.7432,158.0369,157.7148,157.8001,9803.0
2022-07-27 14:30:00,166.55,166.74,166.0,166.1,26800.0,157.7622,157.9422,157.2412,157.3359,26800.0
2022-07-27 14:35:00,166.14,167.59,166.14,167.51,76940.0,157.3738,158.7473,157.3738,158.6715,76940.0
2022-07-27 14:40:00,167.59,168.24,167.59,168.13,28024.0,158.7473,159.363,158.7473,159.2588,28024.0
2022-07-27 14:45:00,168.21,168.76,168.09,168.64,55873.0,159.3346,159.8556,159.2209,159.7419,55873.0
2022-07-27 14:50:00,168.67,169.0,168.42,168.6,45060.0,159.7703,160.0829,159.5335,159.704,45060.0
2022-07-27 14:55:00,168.63,168.63,167.88,168.21,16095.0,159.7324,159.7324,159.022,159.3346,16095.0
2022-07-27 15:00:00,168.22,168.66,168.09,168.64,23919.0,159.3441,159.7609,159.2209,159.7419,23919.0
2022-07-27 15:05:00,168.62,168.71,168.25,168.43,54234.0,159.723,159.8082,159.3725,159.543,54234.0
2022-07-27 15:10:00,168.45,168.65,168.38,168.59,41307.0,159.5619,159.7514,159.4956,159.6946,41307.0
2022-07-27 15:15:00,168.58,168.7,168.25,168.32,34736.0,159.6851,159.7987,159.3725,159.4388,34736.0
2022-07-27 15:20:00,168.34,168.73,168.27,168.64,67841.0,159.4577,159.8272,159.3914,159.7419,67841.0
2022-07-27 15:25:00,168.63,169.37,168.62,169.37,84008.0,159.7324,160.4334,159.723,160.4334,84008.0
2022-07-27 15:30:00,169.49,169.57,169.2,169.49,59103.0,160.5471,160.6228,160.2724,160.5471,59103.0
2022-07-27 15:35:00,169.47,169.57,169.26,169.34,68639.0,160.5281,160.6228,160.3292,160.405,68639.0
2022-07-27 15:40:00,169.37,169.63,169.2,169.44,46027.0,160.4334,160.6797,160.2724,160.4997,46027.0
2022-07-27 15:45:00,169.42,169.44,168.87,168.87,58280.0,160.4808,160.4997,159.9598,159.9598,58280.0
2022-07-27 15:50:00,168.88,168.93,168.29,168.71,155581.0,159.9692,160.0166,159.4104,159.8082,155581.0
2022-07-27 15:55:00,168.71,168.77,168.23,168.32,189286.0,159.8082,159.8651,159.3535,159.4388,189286.0
2022-07-28 09:30:00,169.0,169.0,167.83,168.08,26207.0,160.0829,160.0829,158.9747,159.2115,26207.0
2022-07-28 09:35:00,168.22,168.74,168.12,168.36,10470.0,159.3441,159.8366,159.2494,159.4767,10470.0
2022-07-28 09:40:00,168.33,168.54,167.88,167.89,10205.0,159.4483,159.6472,159.022,159.0315,10205.0
2022-07-28 09:45:00,167.76,167.89,167.3,167.88,14126.0,158.9083,159.0315,158.4726,159.022,14126.0
2022-07-28 09:50:00,167.96,168.14,167.37,167.61,9231.0,159.0978,159.2683,158.5389,158.7663,9231.0
2022-07-28 09:55:00,167.54,167.9,167.53,167.63,12450.0,158.7,159.041,158.6905,158.7852,12450.0
2022-07-28 10:00:00,167.65,168.24,167.64,168.06,11278.0,158.8041,159.363,158.7947,159.1925,11278.0
2022-07-28 10:05:00,168.22,168.26,167.83,168.03,10020.0,159.3441,159.382,158.9747,159.1641,10020.0
2022-07-28 10:10:00,168.09,168.31,167.72,167.97,18753.0,159.2209,159.4293,158.8705,159.1073,18753.0
2022-07-28 10:15:00,167.93,168.16,167.92,168.05,5691.0,159.0694,159.2872,159.0599,159.183,5691.0
2022-07-28 10:20:00,168.06,168.13,167.62,167.66,9390.0,159.1925,159.2588,158.7757,158.8136,9390.0
2022-07-28 10:25:00,167.78,167.85,167.43,167.62,7573.0,158.9273,158.9936,158.5958,158.7757,7573.0
2022-07-28 10:30:00,167.56,167.79,167.38,167.77,16819.0,158.7189,158.9368,158.5484,158.9178,16819.0
2022-07-28 10:35:00,167.78,168.33,167.78,168.03,9783.0,158.9273,159.4483,158.9273,159.1641,9783.0
2022-07-28 10:40:00,168.07,168.19,167.95,168.08,4714.0,159.202,159.3157,159.0883,159.2115,4714.0
2022-07-28 10:45:00,168.16,168.7,168.06,168.7,6122.0,159.2872,159.7987,159.1925,159.7987,6122.0
2022-07-28 10:50:00,168.65,168.74,168.33,168.33,13198.0,159.7514,159.8366,159.4483,159.4483,13198.0
2022-07-28 10:55:00,168.3,168.54,168.28,168.49,7002.0,159.4199,159.6472,159.4009,159.5998,7002.0
2022-07-28 11:00:00,168.55,168.77,168.43,168.48,38904.0,159.6567,159.8651,159.543,159.5904,38904.0
2022-07-28 11:05:00,168.47,168.71,168.35,168.45,6174.0,159.5809,159.8082,159.4672,159.5619,6174.0
2022-07-28 11:10:00,168.47,168.62,168.31,168.6,18057.0,159.5809,159.723,159.4293,159.704,18057.0
2022-07-28 11:15:00,168.57,168.76,168.36,168.46,18688.0,159.6756,159.8556,159.4767,159.5714,18688.0
2022-07-28 11:20:00,168.45,168.97,168.41,168.87,9582.0,159.5619,160.0545,159.524,159.9598,9582.0
2022-07-28 11:25:00,168.9,169.35,168.86,169.35,10167.0,159.9882,160.4145,159.9503,160.4145,10167.0
2022-07-28 11:30:00,169.52,169.52,169.27,169.38,17200.0,160.5755,160.5755,160.3387,160.4429,17200.0
2022-07-28 11:35:00,169.34,169.74,169.24,169.48,19971.0,160.405,160.7839,160.3103,160.5376,19971.0
2022-07-28 11:40:00,169.5,169.73,169.41,169.67,4418.0,160.5565,160.7744,160.4713,160.7176,4418.0
2022-07-28 11:45:00,169.66,169.72,169.26,169.41,25169.0,160.7081,160.7649,160.3292,160.4713,25169.0
2022-07-28 11:50:00,169.4,169.87,169.4,169.79,8430.0,160.4618,160.907,160.4618,160.8312,8430.0
2022-07-28 11:55:00,169.78,170.05,169.51,169.51,61087.0,160.8218,161.0775,160.566,160.566,61087.0
2022-07-28 12:00:00,169.47,169.5,169.32,169.37,10923.0,160.5281,160.5565,160.386,160.4334,10923.0
2022-07-28 12:05:00,169.38,169.45,169.18,169.3,17358.0,160.4429,160.5092,160.2534,160.3671,17358.0
2022-07-28 12:10:00,169.3,169.53,169.22,169.31,24341.0,160.3671,160.585,160.2913,160.3766,24341.0
2022-07-28 12:15:00,169.32,169.4,169.23,169.24,9850.0,160.386,160.4618,160.3008,160.3103,9850.0
2022-07-28 12:20:00,169.27,169.57,169.18,169.57,9145.0,160.3387,160.6228,160.2534,160.6228,9145.0
2022-07-28 12:25:00,169.6,169.78,169.53,169.7,3259.0,160.6513,160.8218,160.585,160.746,3259.0
2022-07-28 12:30:00,169.76,169.92,169.67,169.74,10243.0,160.8028,160.9544,160.7176,160.7839,10243.0
2022-07-28 12:35:00,169.8,169.88,169.68,169.81,7492.0,160.8407,160.9165,160.727,160.8502,7492.0
2022-07-28 12:40:00,169.76,169.76,169.6,169.69,3279.0,160.8028,160.8028,160.6513,160.7365,3279.0
2022-07-28 12:45:00,169.7,169.79,169.6,169.6,5674.0,160.746,160.8312,160.6513,160.6513,5674.0
2022-07-28 12:50:00,169.62,169.8,169.47,169.73,6935.0,160.6702,160.8407,160.5281,160.7744,6935.0
2022-07-28 12:55:00,169.75,169.79,169.51,169.51,3478.0,160.7933,160.8312,160.566,160.566,3478.0
2022-07-28 13:00:00,169.47,169.52,169.34,169.48,10921.0,160.5281,160.5755,160.405,160.5376,10921.0
2022-07-28 13:05:00,169.45,169.64,169.43,169.6,4628.0,160.5092,160.6891,160.4902,160.6513,4628.0
2022-07-28 13:10:00,169.6,169.68,169.47,169.67,5170.0,160.6513,160.727,160.5281,160.7176,5170.0
2022-07-28 13:15:00,169.72,169.84,169.69,169.79,10365.0,160.7649,160.8786,160.7365,160.8312,10365.0
2022-07-28 13:20:00,169.87,170.21,169.84,169.99,13865.0,160.907,161.2291,160.8786,161.0207,13865.0
2022-07-28 13:25:00,170.03,170.12,169.94,170.09,4176.0,161.0586,161.1438,160.9733,161.1154,4176.0
2022-07-28 13:30:00,170.02,170.22,170.01,170.2,7008.0,161.0491,161.2385,161.0396,161.2196,7008.0
2022-07-28 13:35:00,170.23,170.54,170.2,170.39,9772.0,161.248,161.5417,161.2196,161.3996,9772.0
2022-07-28 13:40:00,170.41,170.75,170.4,170.65,7230.0,161.4185,161.7406,161.409,161.6459,7230.0
2022-07-28 13:45:00,170.65,170.85,170.59,170.83,7837.0,161.6459,161.8353,161.589,161.8164,7837.0
2022-07-28 13:50:00,170.82,170.82,170.64,170.74,13428.0,161.8069,161.8069,161.6364,161.7311,13428.0
2022-07-28 13:55:00,170.78,170.95,170.74,170.84,8210.0,161.769,161.93,161.7311,161.8258,8210.0
2022-07-28 14:00:00,170.79,170.79,170.48,170.55,8637.0,161.7785,161.7785,161.4848,161.5511,8637.0
2022-07-28 14:05:00,170.53,170.55,170.21,170.3,14870.0,161.5322,161.5511,161.2291,161.3143,14870.0
2022-07-28 14:10:00,170.27,170.35,170.14,170.23,15735.0,161.2859,161.3617,161.1628,161.248,15735.0
2022-07-28 14:15:00,170.22,170.43,170.17,170.21,23842.0,161.2385,161.4375,161.1912,161.2291,23842.0
2022-07-28 14:20:00,170.21,170.21,170.02,170.14,36852.0,161.2291,161.2291,161.0491,161.1628,36852.0
2022-07-28 14:25:00,170.14,170.39,170.09,170.21,40108.0,161.1628,161.3996,161.1154,161.2291,40108.0
2022-07-28 14:30:00,170.21,170.31,170.12,170.31,10526.0,161.2291,161.3238,161.1438,161.3238,10526.0
2022-07-28 14:35:00,170.4,170.42,170.13,170.15,16469.0,161.409,161.428,161.1533,161.1722,16469.0
2022-07-28 14:40:00,170.2,170.3,170.14,170.29,43748.0,161.2196,161.3143,161.1628,161.3049,43748.0
2022-07-28 14:45:00,170.23,170.38,170.08,170.38,44022.0,161.248,161.3901,161.1059,161.3901,44022.0
2022-07-28 14:50:00,170.37,170.41,170.23,170.38,33829.0,161.3806,161.4185,161.248,161.3901,33829.0
2022-07-28 14:55:00,170.38,170.41,170.17,170.36,43581.0,161.3901,161.4185,161.1912,161.3712,43581.0
2022-07-28 15:00:00,170.36,170.68,170.34,170.63,93669.0,161.3712,161.6743,161.3522,161.6269,93669.0
2022-07-28 15:05:00,170.65,170.71,170.44,170.49,56348.0,161.6459,161.7027,161.4469,161.4943,56348.0
2022-07-28 15:10:00,170.49,170.58,170.21,170.58,46468.0,161.4943,161.5796,161.2291,161.5796,46468.0
2022-07-28 15:15:00,170.61,170.61,170.31,170.48,88270.0,161.608,161.608,161.3238,161.4848,88270.0
2022-07-28 15:20:00,170.5,170.65,170.45,170.61,70082.0,161.5038,161.6459,161.4564,161.608,70082.0
2022-07-28 15:25:00,170.6,170.8,170.51,170.71,100434.0,161.5985,161.7879,161.5132,161.7027,100434.0
2022-07-28 15:30:00,170.71,170.75,170.45,170.51,41176.0,161.7027,161.7406,161.4564,161.5132,41176.0
2022-07-28 15:35:00,170.5,170.54,169.99,170.17,32228.0,161.5038,161.5417,161.0207,161.1912,32228.0
2022-07-28 15:40:00,170.2,170.2,169.95,169.98,58605.0,161.2196,161.2196,160.9828,161.0112,58605.0
2022-07-28 15:45:00,169.97,170.26,169.93,170.19,56032.0,161.0017,161.2764,160.9638,161.2101,56032.0
2022-07-28 15:50:00,170.16,170.27,169.9,169.93,116585.0,161.1817,161.2859,160.9354,160.9638,116585.0
2022-07-28 15:55:00,169.88,169.92,169.41,169.67,226137.0,160.9165,160.9544,160.4713,160.7176,226137.0
2022-07-29 09:30:00,168.4,169.52,167.71,169.14,58381.0,159.5146,160.5755,158.861,160.2155,58381.0
2022-07-29 09:35:00,168.97,169.62,168.97,169.62,12986.0,160.0545,160.6702,160.0545,160.6702,12986.0
2022-07-29 09:40:00,169.56,170.09,169.53,169.88,28114.0,160.6134,161.1154,160.585,160.9165,28114.0
2022-07-29 09:45:00,169.93,170.17,169.53,169.72,54257.0,160.9638,161.1912,160.585,160.7649,54257.0
2022-07-29 09:50:00,169.69,169.78,169.38,169.61,23314.0,160.7365,160.8218,160.4429,160.6607,23314.0
2022-07-29 09:55:00,169.64,169.92,169.51,169.83,40324.0,160.6891,160.9544,160.566,160.8691,40324.0
2022-07-29 10:00:00,169.83,169.98,169.56,169.81,37526.0,160.8691,161.0112,160.6134,160.8502,37526.0
2022-07-29 10:05:00,169.83,170.08,169.65,169.8,44207.0,160.8691,161.1059,160.6986,160.8407,44207.0
2022-07-29 10:10:00,169.83,170.02,169.59,169.65,41826.0,160.8691,161.0491,160.6418,160.6986,41826.0
2022-07-29 10:15:00,169.66,169.69,169.44,169.54,28376.0,160.7081,160.7365,160.4997,160.5944,28376.0
2022-07-29 10:20:00,169.56,169.9,169.4,169.84,44559.0,160.6134,160.9354,160.4618,160.8786,44559.0
2022-07-29 10:25:00,169.87,170.31,169.82,170.06,41747.0,160.907,161.3238,160.8597,161.087,41747.0
2022-07-29 10:30:00,170.09,170.3,169.88,169.88,68570.0,161.1154,161.3143,160.9165,160.9165,68570.0
2022-07-29 10:35:00,169.87,170.36,169.85,170.36,26343.0,160.907,161.3712,160.8881,161.3712,26343.0
2022-07-29 10:40:00,170.34,170.65,170.07,170.53,67161.0,161.3522,161.6459,161.0965,161.5322,67161.0
2022-07-29 10:45:00,170.51,170.64,170.32,170.32,38148.0,161.5132,161.6364,161.3333,161.3333,38148.0
2022-07-29 10:50:00,170.34,170.6,170.16,170.51,31671.0,161.3522,161.5985,161.1817,161.5132,31671.0
2022-07-29 10:55:00,170.54,170.6,170.16,170.17,15638.0,161.5417,161.5985,161.1817,161.1912,15638.0
2022-07-29 11:00:00,170.16,170.39,170.09,170.15,24127.0,161.1817,161.3996,161.1154,161.1722,24127.0
2022-07-29 11:05:00,170.21,170.36,170.09,170.16,14668.0,161.2291,161.3712,161.1154,161.1817,14668.0
2022-07-29 11:10:00,170.15,170.15,169.83,169.88,14352.0,161.1722,161.1722,160.8691,160.9165,14352.0
2022-07-29 11:15:00,169.91,169.93,169.62,169.84,10149.0,160.9449,160.9638,160.6702,160.8786,10149.0
2022-07-29 11:20:00,169.87,169.91,169.5,169.63,47594.0,160.907,160.9449,160.5565,160.6797,47594.0
2022-07-29 11:25:00,169.65,169.73,169.28,169.65,11853.0,160.6986,160.7744,160.3481,160.6986,11853.0
2022-07-29 11:30:00,169.61,170.0,169.55,169.69,15683.0,160.6607,161.0302,160.6039,160.7365,15683.0
2022-07-29 11:35:00,169.83,170.11,169.73,170.11,13641.0,160.8691,161.1344,160.7744,161.1344,13641.0
2022-07-29 11:40:00,170.12,170.5,170.1,170.5,23542.0,161.1438,161.5038,161.1249,161.5038,23542.0
2022-07-29 11:45:00,170.49,170.56,170.36,170.36,22867.0,161.4943,161.5606,161.3712,161.3712,22867.0
2022-07-29 11:50:00,170.37,170.48,170.15,170.41,51778.0,161.3806,161.4848,161.1722,161.4185,51778.0
2022-07-29 11:55:00,170.41,170.56,170.33,170.47,39611.0,161.4185,161.5606,161.3427,161.4754,39611.0
2022-07-29 12:00:00,170.5,170.58,170.31,170.33,52457.0,161.5038,161.5796,161.3238,161.3427,52457.0
2022-07-29 12:05:00,170.31,170.5,170.28,170.34,35819.0,161.3238,161.5038,161.2954,161.3522,35819.0
2022-07-29 12:10:00,170.34,170.68,170.34,170.52,53622.0,161.3522,161.6743,161.3522,161.5227,53622.0
2022-07-29 12:15:00,170.51,171.0,170.45,170.84,19205.0,161.5132,161.9774,161.4564,161.8258,19205.0
2022-07-29 12:20:00,170.83,170.92,170.79,170.8,15690.0,161.8164,161.9016,161.7785,161.7879,15690.0
2022-07-29 12:25:00,170.8,170.89,170.68,170.76,16531.0,161.7879,161.8732,161.6743,161.7501,16531.0
2022-07-29 12:30:00,170.76,170.89,170.74,170.82,25119.0,161.7501,161.8732,161.7311,161.8069,25119.0
2022-07-29 12:35:00,170.81,171.06,170.75,171.06,19011.0,161.7974,162.0342,161.7406,162.0342,19011.0
2022-07-29 12:40:00,171.05,171.1,170.85,171.07,20487.0,162.0248,162.0721,161.8353,162.0437,20487.0
2022-07-29 12:45:00,171.06,171.29,171.0,171.16,21751.0,162.0342,162.2521,161.9774,162.1289,21751.0
2022-07-29 12:50:00,171.17,171.44,171.14,171.41,19774.0,162.1384,162.3942,162.11,162.3658,19774.0
2022-07-29 12:55:00,171.41,171.58,171.4,171.53,16134.0,162.3658,162.5268,162.3563,162.4794,16134.0
2022-07-29 13:00:00,171.52,171.55,171.34,171.46,19761.0,162.47,162.4984,162.2995,162.4131,19761.0
2022-07-29 13:05:00,171.47,171.49,171.23,171.25,28963.0,162.4226,162.4415,162.1953,162.2142,28963.0
2022-07-29 13:10:00,171.26,171.43,171.13,171.19,23546.0,162.2237,162.3847,162.1005,162.1574,23546.0
2022-07-29 13:15:00,171.17,171.36,171.09,171.31,38349.0,162.1384,162.3184,162.0626,162.271,38349.0
2022-07-29 13:20:00,171.32,171.41,171.18,171.32,40143.0,162.2805,162.3658,162.1479,162.2805,40143.0
2022-07-29 13:25:00,171.3,171.42,171.1,171.14,41663.0,162.2616,162.3752,162.0721,162.11,41663.0
2022-07-29 13:30:00,171.14,171.53,171.05,171.53,42143.0,162.11,162.4794,162.0248,162.4794,42143.0
2022-07-29 13:35:00,171.53,171.92,171.46,171.92,40171.0,162.4794,162.8488,162.4131,162.8488,40171.0
2022-07-29 13:40:00,171.95,171.96,171.59,171.72,23685.0,162.8773,162.8867,162.5363,162.6594,23685.0
2022-07-29 13:45:00,171.72,171.78,171.43,171.45,21108.0,162.6594,162.7162,162.3847,162.4036,21108.0
2022-07-29 13:50:00,171.5,171.65,171.46,171.65,17863.0,162.451,162.5931,162.4131,162.5931,17863.0
2022-07-29 13:55:00,171.7,171.7,171.44,171.47,31761.0,162.6405,162.6405,162.3942,162.4226,31761.0
2022-07-29 14:00:00,171.48,171.48,171.17,171.32,32341.0,162.4321,162.4321,162.1384,162.2805,32341.0
2022-07-29 14:05:00,171.32,171.37,171.15,171.31,40413.0,162.2805,162.3279,162.1195,162.271,40413.0
2022-07-29 14:10:00,171.34,171.37,171.08,171.33,44832.0,162.2995,162.3279,162.0532,162.29,44832.0
2022-07-29 14:15:00,171.32,171.37,171.15,171.34,43666.0,162.2805,162.3279,162.1195,162.2995,43666.0
2022-07-29 14:20:00,171.35,171.36,171.1,171.29,32005.0,162.3089,162.3184,162.0721,162.2521,32005.0
2022-07-29 14:25:00,171.33,171.5,171.22,171.5,24363.0,162.29,162.451,162.1858,162.451,24363.0
2022-07-29 14:30:00,171.54,171.74,171.5,171.71,27495.0,162.4889,162.6783,162.451,162.6499,27495.0
2022-07-29 14:35:00,171.74,171.81,171.67,171.68,24562.0,162.6783,162.7447,162.612,162.6215,24562.0
2022-07-29 14:40:00,171.68,171.68,171.44,171.57,27459.0,162.6215,162.6215,162.3942,162.5173,27459.0
2022-07-29 14:45:00,171.56,171.59,171.45,171.53,20637.0,162.5078,162.5363,162.4036,162.4794,20637.0
2022-07-29 14:50:00,171.54,171.88,171.52,171.85,18773.0,162.4889,162.811,162.47,162.7825,18773.0
2022-07-29 14:55:00,171.84,171.9,171.7,171.85,50656.0,162.7731,162.8299,162.6405,162.7825,50656.0
2022-07-29 15:00:00,171.84,172.37,171.81,172.23,27627.0,162.7731,163.2751,162.7447,163.1425,27627.0
2022-07-29 15:05:00,172.22,172.24,171.84,171.96,28003.0,163.133,163.152,162.7731,162.8867,28003.0
2022-07-29 15:10:00,171.96,172.21,171.95,172.15,23482.0,162.8867,163.1235,162.8773,163.0667,23482.0
2022-07-29 15:15:00,172.19,172.25,171.99,172.25,30529.0,163.1046,163.1614,162.9152,163.1614,30529.0
2022-07-29 15:20:00,172.24,172.41,172.19,172.35,36601.0,163.152,163.313,163.1046,163.2562,36601.0
2022-07-29 15:25:00,172.36,172.5,172.2,172.5,24418.0,163.2656,163.3982,163.1141,163.3982,24418.0
2022-07-29 15:30:00,172.5,172.55,172.15,172.55,37341.0,163.3982,163.4456,163.0667,163.4456,37341.0
2022-07-29 15:35:00,172.56,172.57,172.12,172.13,46429.0,163.4551,163.4646,163.0383,163.0478,46429.0
2022-07-29 15:40:00,172.12,172.56,172.05,172.47,42309.0,163.0383,163.4551,162.972,163.3698,42309.0
2022-07-29 15:45:00,172.46,172.55,172.32,172.49,61381.0,163.3604,163.4456,163.2277,163.3888,61381.0
2022-07-29 15:50:00,172.5,172.72,171.94,171.96,105914.0,163.3982,163.6066,162.8678,162.8867,105914.0
2022-07-29 15:55:00,171.96,172.13,171.88,172.06,192172.0,162.8867,163.0478,162.811,162.9815,192172.0
2022-08-01 09:30:00,170.61,170.79,169.44,169.58,46206.0,161.608,161.7785,160.4997,160.6323,46206.0
2022-08-01 09:35:00,169.46,170.57,169.45,170.57,11371.0,160.5186,161.5701,160.5092,161.5701,11371.0
2022-08-01 09:40:00,170.6,171.41,170.5,170.95,12028.0,161.5985,162.3658,161.5038,161.93,12028.0
2022-08-01 09:45:00,170.82,171.01,170.58,170.94,4454.0,161.8069,161.9869,161.5796,161.9206,4454.0
2022-08-01 09:50:00,171.01,171.43,170.96,171.06,17403.0,161.9869,162.3847,161.9395,162.0342,17403.0
2022-08-01 09:55:00,171.08,171.32,170.94,171.12,14671.0,162.0532,162.2805,161.9206,162.0911,14671.0
2022-08-01 10:00:00,170.99,171.63,170.89,171.63,16164.0,161.9679,162.5741,161.8732,162.5741,16164.0
2022-08-01 10:05:00,171.67,172.04,171.5,171.51,12428.0,162.612,162.9625,162.451,162.4605,12428.0
2022-08-01 10:10:00,171.53,172.15,171.53,172.0,11856.0,162.4794,163.0667,162.4794,162.9246,11856.0
2022-08-01 10:15:00,172.06,172.06,171.24,171.24,15662.0,162.9815,162.9815,162.2047,162.2047,15662.0
2022-08-01 10:20:00,171.19,171.63,170.95,171.41,19095.0,162.1574,162.5741,161.93,162.3658,19095.0
2022-08-01 10:25:00,171.35,171.4,171.08,171.19,19794.0,162.3089,162.3563,162.0532,162.1574,19794.0
2022-08-01 10:30:00,171.21,171.55,171.19,171.37,11733.0,162.1763,162.4984,162.1574,162.3279,11733.0
2022-08-01 10:35:00,171.3,171.58,171.16,171.58,16765.0,162.2616,162.5268,162.1289,162.5268,16765.0
2022-08-01 10:40:00,171.61,171.98,171.59,171.87,19192.0,162.5552,162.9057,162.5363,162.8015,19192.0
2022-08-01 10:45:00,171.93,172.12,171.76,172.0,7672.0,162.8583,163.0383,162.6973,162.9246,7672.0
2022-08-01 10:50:00,172.01,172.3,171.88,172.2,28005.0,162.9341,163.2088,162.811,163.1141,28005.0
2022-08-01 10:55:00,172.16,172.32,172.03,172.25,9855.0,163.0762,163.2277,162.953,163.1614,9855.0
2022-08-01 11:00:00,172.25,172.37,172.06,172.06,12253.0,163.1614,163.2751,162.9815,162.9815,12253.0
2022-08-01 11:05:00,172.02,172.08,171.8,171.97,9015.0,162.9436,163.0004,162.7352,162.8962,9015.0
2022-08-01 11:10:00,171.93,172.32,171.85,172.31,14261.0,162.8583,163.2277,162.7825,163.2183,14261.0
2022-08-01 11:15:00,172.28,172.32,171.83,171.83,10455.0,163.1899,163.2277,162.7636,162.7636,10455.0
2022-08-01 11:20:00,171.8,172.06,171.74,172.01,8732.0,162.7352,162.9815,162.6783,162.9341,8732.0
2022-08-01 11:25:00,172.03,172.15,171.93,171.93,9094.0,162.953,163.0667,162.8583,162.8583,9094.0
2022-08-01 11:30:00,171.96,171.97,171.65,171.71,4211.0,162.8867,162.8962,162.5931,162.6499,4211.0
2022-08-01 11:35:00,171.59,171.61,171.34,171.56,5455.0,162.5363,162.5552,162.2995,162.5078,5455.0
2022-08-01 11:40:00,171.55,171.68,171.48,171.66,5854.0,162.4984,162.6215,162.4321,162.6026,5854.0
2022-08-01 11:45:00,171.63,172.0,171.63,171.84,6530.0,162.5741,162.9246,162.5741,162.7731,6530.0
2022-08-01 11:50:00,171.85,171.97,171.75,171.78,10658.0,162.7825,162.8962,162.6878,162.7162,10658.0
2022-08-01 11:55:00,171.72,171.97,171.7,171.9,10848.0,162.6594,162.8962,162.6405,162.8299,10848.0
2022-08-01 12:00:00,171.92,171.95,171.66,171.69,5890.0,162.8488,162.8773,162.6026,162.631,5890.0
2022-08-01 12:05:00,171.75,171.77,171.46,171.46,3199.0,162.6878,162.7068,162.4131,162.4131,3199.0
2022-08-01 12:10:00,171.46,171.61,171.14,171.14,5542.0,162.4131,162.5552,162.11,162.11,5542.0
2022-08-01 12:15:00,171.18,171.55,171.18,171.55,5401.0,162.1479,162.4984,162.1479,162.4984,5401.0
2022-08-01 12:20:00,171.56,171.71,171.56,171.65,5362.0,162.5078,162.6499,162.5078,162.5931,5362.0
2022-08-01 12:25:00,171.65,171.77,171.57,171.7,5474.0,162.5931,162.7068,162.5173,162.6405,5474.0
2022-08-01 12:30:00,171.68,171.79,171.56,171.79,4190.0,162.6215,162.7257,162.5078,162.7257,4190.0
2022-08-01 12:35:00,171.77,171.77,171.59,171.73,7309.0,162.7068,162.7068,162.5363,162.6689,7309.0
2022-08-01 12:40:00,171.75,171.75,171.54,171.74,5282.0,162.6878,162.6878,162.4889,162.6783,5282.0
2022-08-01 12:45:00,171.73,171.88,171.55,171.62,5732.0,162.6689,162.811,162.4984,162.5647,5732.0
2022-08-01 12:50:00,171.61,171.73,171.53,171.71,48851.0,162.5552,162.6689,162.4794,162.6499,48851.0
2022-08-01 12:55:00,171.73,171.74,171.46,171.66,6760.0,162.6689,162.6783,162.4131,162.6026,6760.0
2022-08-01 13:00:00,171.65,171.65,171.04,171.11,12844.0,162.5931,162.5931,162.0153,162.0816,12844.0
2022-08-01 13:05:00,171.08,171.37,171.0,171.37,5653.0,162.0532,162.3279,161.9774,162.3279,5653.0
2022-08-01 13:10:00,171.37,171.38,171.12,171.34,7306.0,162.3279,162.3373,162.0911,162.2995,7306.0
2022-08-01 13:15:00,171.36,171.36,170.95,170.95,7986.0,162.3184,162.3184,161.93,161.93,7986.0
2022-08-01 13:20:00,170.95,171.08,170.83,170.97,13639.0,161.93,162.0532,161.8164,161.949,13639.0
2022-08-01 13:25:00,171.01,171.06,170.81,170.83,10118.0,161.9869,162.0342,161.7974,161.8164,10118.0
2022-08-01 13:30:00,170.81,170.96,170.58,170.58,9075.0,161.7974,161.9395,161.5796,161.5796,9075.0
2022-08-01 13:35:00,170.58,170.86,170.57,170.74,7683.0,161.5796,161.8448,161.5701,161.7311,7683.0
2022-08-01 13:40:00,170.72,170.76,170.59,170.65,16208.0,161.7122,161.7501,161.589,161.6459,16208.0
2022-08-01 13:45:00,170.71,170.78,170.43,170.78,5758.0,161.7027,161.769,161.4375,161.769,5758.0
2022-08-01 13:50:00,170.78,170.85,170.58,170.68,3380.0,161.769,161.8353,161.5796,161.6743,3380.0
2022-08-01 13:55:00,170.63,170.85,170.57,170.81,6445.0,161.6269,161.8353,161.5701,161.7974,6445.0
2022-08-01 14:00:00,170.85,170.85,170.48,170.62,6470.0,161.8353,161.8353,161.4848,161.6174,6470.0
2022-08-01 14:05:00,170.59,170.91,170.55,170.83,7237.0,161.589,161.8921,161.5511,161.8164,7237.0
2022-08-01 14:10:00,170.85,171.05,170.73,171.02,4924.0,161.8353,162.0248,161.7216,161.9963,4924.0
2022-08-01 14:15:00,171.01,171.15,170.83,170.97,9719.0,161.9869,162.1195,161.8164,161.949,9719.0
2022-08-01 14:20:00,170.96,171.13,170.87,171.09,5713.0,161.9395,162.1005,161.8542,162.0626,5713.0
2022-08-01 14:25:00,171.05,171.12,170.93,171.03,5052.0,162.0248,162.0911,161.9111,162.0058,5052.0
2022-08-01 14:30:00,170.98,171.09,170.93,171.05,5889.0,161.9584,162.0626,161.9111,162.0248,5889.0
2022-08-01 14:35:00,171.07,171.13,170.95,171.0,10936.0,162.0437,162.1005,161.93,161.9774,10936.0
2022-08-01 14:40:00,171.03,171.05,170.79,170.8,10181.0,162.0058,162.0248,161.7785,161.7879,10181.0
2022-08-01 14:45:00,170.82,170.93,170.73,170.83,10070.0,161.8069,161.9111,161.7216,161.8164,10070.0
2022-08-01 14:50:00,170.79,171.05,170.75,170.99,12701.0,161.7785,162.0248,161.7406,161.9679,12701.0
2022-08-01 14:55:00,171.01,171.38,170.95,171.23,16920.0,161.9869,162.3373,161.93,162.1953,16920.0
2022-08-01 15:00:00,171.21,171.22,170.92,170.99,12637.0,162.1763,162.1858,161.9016,161.9679,12637.0
2022-08-01 15:05:00,171.0,171.19,170.92,171.13,9248.0,161.9774,162.1574,161.9016,162.1005,9248.0
2022-08-01 15:10:00,171.11,171.28,170.96,171.27,26714.0,162.0816,162.2426,161.9395,162.2331,26714.0
2022-08-01 15:15:00,171.28,171.44,171.06,171.17,15972.0,162.2426,162.3942,162.0342,162.1384,15972.0
2022-08-01 15:20:00,171.13,171.17,170.86,170.88,13999.0,162.1005,162.1384,161.8448,161.8637,13999.0
2022-08-01 15:25:00,170.81,170.92,170.78,170.82,37964.0,161.7974,161.9016,161.769,161.8069,37964.0
2022-08-01 15:30:00,170.79,170.96,170.69,170.89,49808.0,161.7785,161.9395,161.6837,161.8732,49808.0
2022-08-01 15:35:00,170.89,171.11,170.74,170.95,42120.0,161.8732,162.0816,161.7311,161.93,42120.0
2022-08-01 15:40:00,170.93,171.15,170.85,171.03,22516.0,161.9111,162.1195,161.8353,162.0058,22516.0
2022-08-01 15:45:00,170.99,171.49,170.95,171.41,42404.0,161.9679,162.4415,161.93,162.3658,42404.0
2022-08-01 15:50:00,171.37,171.65,171.16,171.28,49503.0,162.3279,162.5931,162.1289,162.2426,49503.0
2022-08-01 15:55:00,171.27,171.62,171.11,171.51,116821.0,162.2331,162.5647,162.0816,162.4605,116821.0
2022-08-02 09:30:00,170.28,170.57,169.61,170.33,27800.0,161.2954,161.5701,160.6607,161.3427,27800.0
2022-08-02 09:35:00,170.36,171.0,170.19,170.98,17253.0,161.3712,161.9774,161.2101,161.9584,17253.0
2022-08-02 09:40:00,171.0,171.17,170.5,170.81,20762.0,161.9774,162.1384,161.5038,161.7974,20762.0
2022-08-02 09:45:00,170.81,171.36,170.4,170.45,12014.0,161.7974,162.3184,161.409,161.4564,12014.0
2022-08-02 09:50:00,170.41,170.5,170.03,170.36,17838.0,161.4185,161.5038,161.0586,161.3712,17838.0
2022-08-02 09:55:00,170.37,170.76,170.18,170.59,12248.0,161.3806,161.7501,161.2007,161.589,12248.0
2022-08-02 10:00:00,170.59,170.86,170.42,170.65,17663.0,161.589,161.8448,161.428,161.6459,17663.0
2022-08-02 10:05:00,170.63,170.64,170.08,170.17,9954.0,161.6269,161.6364,161.1059,161.1912,9954.0
2022-08-02 10:10:00,170.14,170.46,169.89,170.23,14402.0,161.1628,161.4659,160.926,161.248,14402.0
2022-08-02 10:15:00,170.3,170.42,170.03,170.28,18424.0,161.3143,161.428,161.0586,161.2954,18424.0
2022-08-02 10:20:00,170.31,170.45,169.96,170.1,9283.0,161.3238,161.4564,160.9923,161.1249,9283.0
2022-08-02 10:25:00,170.12,170.57,169.88,170.51,18707.0,161.1438,161.5701,160.9165,161.5132,18707.0
2022-08-02 10:30:00,170.51,170.58,170.23,170.25,43915.0,161.5132,161.5796,161.248,161.267,43915.0
2022-08-02 10:35:00,170.24,170.38,170.15,170.27,9292.0,161.2575,161.3901,161.1722,161.2859,9292.0
2022-08-02 10:40:00,170.25,170.82,170.16,170.7,13689.0,161.267,161.8069,161.1817,161.6932,13689.0
2022-08-02 10:45:00,170.78,171.03,170.55,170.98,7200.0,161.769,162.0058,161.5511,161.9584,7200.0
2022-08-02 10:50:00,170.98,171.18,170.81,171.14,33741.0,161.9584,162.1479,161.7974,162.11,33741.0
2022-08-02 10:55:00,171.13,171.29,170.58,170.62,19672.0,162.1005,162.2521,161.5796,161.6174,19672.0
2022-08-02 11:00:00,170.62,170.87,170.56,170.8,14594.0,161.6174,161.8542,161.5606,161.7879,14594.0
2022-08-02 11:05:00,170.85,170.91,170.68,170.91,6687.0,161.8353,161.8921,161.6743,161.8921,6687.0
2022-08-02 11:10:00,170.85,170.87,170.54,170.54,4983.0,161.8353,161.8542,161.5417,161.5417,4983.0
2022-08-02 11:15:00,170.59,170.81,170.58,170.63,3792.0,161.589,161.7974,161.5796,161.6269,3792.0
2022-08-02 11:20:00,170.62,170.84,170.49,170.81,7830.0,161.6174,161.8258,161.4943,161.7974,7830.0
2022-08-02 11:25:00,170.81,171.0,170.81,170.92,9672.0,161.7974,161.9774,161.7974,161.9016,9672.0
2022-08-02 11:30:00,170.88,170.89,170.34,170.68,5982.0,161.8637,161.8732,161.3522,161.6743,5982.0
2022-08-02 11:35:00,170.7,170.9,170.7,170.8,3995.0,161.6932,161.8827,161.6932,161.7879,3995.0
2022-08-02 11:40:00,170.8,170.97,170.73,170.89,7554.0,161.7879,161.949,161.7216,161.8732,7554.0
2022-08-02 11:45:00,170.86,171.0,170.8,171.0,8766.0,161.8448,161.9774,161.7879,161.9774,8766.0
2022-08-02 11:50:00,170.96,171.05,170.8,171.05,6272.0,161.9395,162.0248,161.7879,162.0248,6272.0
2022-08-02 11:55:00,171.05,171.06,170.76,170.88,7852.0,162.0248,162.0342,161.7501,161.8637,7852.0
2022-08-02 12:00:00,170.87,171.34,170.81,171.27,10381.0,161.8542,162.2995,161.7974,162.2331,10381.0
2022-08-02 12:05:00,171.24,171.34,171.23,171.25,5660.0,162.2047,162.2995,162.1953,162.2142,5660.0
2022-08-02 12:10:00,171.23,171.49,171.19,171.49,7396.0,162.1953,162.4415,162.1574,162.4415,7396.0
2022-08-02 12:15:00,171.47,171.8,171.47,171.77,4500.0,162.4226,162.7352,162.4226,162.7068,4500.0
2022-08-02 12:20:00,171.74,172.03,171.71,171.87,11311.0,162.6783,162.953,162.6499,162.8015,11311.0
2022-08-02 12:25:00,171.93,172.09,171.8,171.92,8137.0,162.8583,163.0099,162.7352,162.8488,8137.0
2022-08-02 12:30:00,172.07,172.12,171.93,172.06,4270.0,162.9909,163.0383,162.8583,162.9815,4270.0
2022-08-02 12:35:00,172.06,172.41,172.02,172.41,4078.0,162.9815,163.313,162.9436,163.313,4078.0
2022-08-02 12:40:00,172.38,172.42,172.26,172.38,4759.0,163.2846,163.3225,163.1709,163.2846,4759.0
2022-08-02 12:45:00,172.45,172.47,172.25,172.38,3217.0,163.3509,163.3698,163.1614,163.2846,3217.0
2022-08-02 12:50:00,172.37,172.45,172.32,172.43,4916.0,163.2751,163.3509,163.2277,163.3319,4916.0
2022-08-02 12:55:00,172.4,172.53,172.36,172.45,3954.0,163.3035,163.4267,163.2656,163.3509,3954.0
2022-08-02 13:00:00,172.48,172.49,172.22,172.37,3616.0,163.3793,163.3888,163.133,163.2751,3616.0
2022-08-02 13:05:00,172.31,172.35,172.03,172.28,5500.0,163.2183,163.2562,162.953,163.1899,5500.0
2022-08-02 13:10:00,172.24,172.28,171.97,172.02,9155.0,163.152,163.1899,162.8962,162.9436,9155.0
2022-08-02 13:15:00,172.02,172.03,171.86,171.86,16549.0,162.9436,162.953,162.792,162.792,16549.0
2022-08-02 13:20:00,171.84,171.92,171.66,171.71,9696.0,162.7731,162.8488,162.6026,162.6499,9696.0
2022-08-02 13:25:00,171.66,171.7,171.14,171.3,6743.0,162.6026,162.6405,162.11,162.2616,6743.0
2022-08-02 13:30:00,171.26,171.26,170.75,170.81,8626.0,162.2237,162.2237,161.7406,161.7974,8626.0
2022-08-02 13:35:00,170.74,170.85,170.26,170.43,13050.0,161.7311,161.8353,161.2764,161.4375,13050.0
2022-08-02 13:40:00,170.47,170.84,170.4,170.73,16267.0,161.4754,161.8258,161.409,161.7216,16267.0
2022-08-02 13:45:00,170.7,170.92,170.5,170.7,8934.0,161.6932,161.9016,161.5038,161.6932,8934.0
2022-08-02 13:50:00,170.69,170.94,170.68,170.94,3782.0,161.6837,161.9206,161.6743,161.9206,3782.0
2022-08-02 13:55:00,170.9,171.05,170.88,171.02,7818.0,161.8827,162.0248,161.8637,161.9963,7818.0
2022-08-02 14:00:00,170.96,171.12,170.81,171.11,5543.0,161.9395,162.0911,161.7974,162.0816,5543.0
2022-08-02 14:05:00,171.11,171.59,171.05,171.59,6047.0,162.0816,162.5363,162.0248,162.5363,6047.0
2022-08-02 14:10:00,171.57,171.62,171.43,171.5,5268.0,162.5173,162.5647,162.3847,162.451,5268.0
2022-08-02 14:15:00,171.51,171.52,171.3,171.45,7709.0,162.4605,162.47,162.2616,162.4036,7709.0
2022-08-02 14:20:00,171.45,171.81,171.45,171.69,2168.0,162.4036,162.7447,162.4036,162.631,2168.0
2022-08-02 14:25:00,171.75,171.92,171.75,171.89,3884.0,162.6878,162.8488,162.6878,162.8204,3884.0
2022-08-02 14:30:00,171.88,172.06,171.82,171.89,21761.0,162.811,162.9815,162.7541,162.8204,21761.0
2022-08-02 14:35:00,171.86,171.87,171.7,171.75,2871.0,162.792,162.8015,162.6405,162.6878,2871.0
2022-08-02 14:40:00,171.75,171.91,171.75,171.91,2900.0,162.6878,162.8394,162.6878,162.8394,2900.0
2022-08-02 14:45:00,171.79,171.86,171.51,171.82,6185.0,162.7257,162.792,162.4605,162.7541,6185.0
2022-08-02 14:50:00,171.75,171.9,171.38,171.49,4682.0,162.6878,162.8299,162.3373,162.4415,4682.0
2022-08-02 14:55:00,171.5,171.5,171.13,171.25,3922.0,162.451,162.451,162.1005,162.2142,3922.0
2022-08-02 15:00:00,171.25,171.47,171.18,171.27,12131.0,162.2142,162.4226,162.1479,162.2331,12131.0
2022-08-02 15:05:00,171.27,171.46,171.18,171.24,39267.0,162.2331,162.4131,162.1479,162.2047,39267.0
2022-08-02 15:10:00,171.23,171.27,170.91,171.17,20565.0,162.1953,162.2331,161.8921,162.1384,20565.0
2022-08-02 15:15:00,171.22,171.3,170.74,170.78,14694.0,162.1858,162.2616,161.7311,161.769,14694.0
2022-08-02 15:20:00,170.69,171.03,170.68,170.95,7871.0,161.6837,162.0058,161.6743,161.93,7871.0
2022-08-02 15:25:00,170.96,171.22,170.96,171.22,20775.0,161.9395,162.1858,161.9395,162.1858,20775.0
2022-08-02 15:30:00,171.18,171.41,171.16,171.41,6708.0,162.1479,162.3658,162.1289,162.3658,6708.0
2022-08-02 15:35:00,171.41,171.7,171.35,171.41,9983.0,162.3658,162.6405,162.3089,162.3658,9983.0
2022-08-02 15:40:00,171.43,171.47,171.23,171.47,12112.0,162.3847,162.4226,162.1953,162.4226,12112.0
2022-08-02 15:45:00,171.46,171.49,171.05,171.12,17618.0,162.4131,162.4415,162.0248,162.0911,17618.0
2022-08-02 15:50:00,171.05,171.31,170.93,171.0,50511.0,162.0248,162.271,161.9111,161.9774,50511.0
2022-08-02 15:55:00,170.95,171.04,170.69,170.76,83866.0,161.93,162.0153,161.6837,161.7501,83866.0
2022-08-03 09:30:00,170.98,172.42,170.98,172.42,36103.0,161.9584,163.3225,161.9584,163.3225,36103.0
2022-08-03 09:35:00,172.44,173.18,172.31,173.05,18540.0,163.3414,164.0424,163.2183,163.9192,18540.0
2022-08-03 09:40:00,173.06,173.08,172.5,172.81,10013.0,163.9287,163.9476,163.3982,163.6919,10013.0
2022-08-03 09:45:00,172.84,172.84,171.92,172.15,16594.0,163.7203,163.7203,162.8488,163.0667,16594.0
2022-08-03 09:50:00,172.27,172.38,172.02,172.38,10026.0,163.1804,163.2846,162.9436,163.2846,10026.0
2022-08-03 09:55:00,172.39,172.81,172.39,172.72,13123.0,163.294,163.6919,163.294,163.6066,13123.0
2022-08-03 10:00:00,172.67,172.79,172.3,172.62,21818.0,163.5593,163.6729,163.2088,163.5119,21818.0
2022-08-03 10:05:00,172.68,173.25,172.65,173.15,27811.0,163.5687,164.1087,163.5403,164.0139,27811.0
2022-08-03 10:10:00,173.29,173.36,173.01,173.22,7307.0,164.1466,164.2129,163.8813,164.0803,7307.0
2022-08-03 10:15:00,173.26,173.5,173.1,173.23,12897.0,164.1181,164.3455,163.9666,164.0897,12897.0
2022-08-03 10:20:00,173.28,173.54,173.28,173.48,8846.0,164.1371,164.3834,164.1371,164.3265,8846.0
2022-08-03 10:25:00,173.46,173.82,173.39,173.77,6141.0,164.3076,164.6486,164.2413,164.6012,6141.0
2022-08-03 10:30:00,173.76,173.81,173.27,173.31,8015.0,164.5918,164.6391,164.1276,164.1655,8015.0
2022-08-03 10:35:00,173.32,173.53,172.97,173.47,5631.0,164.175,164.3739,163.8434,164.3171,5631.0
2022-08-03 10:40:00,173.47,173.53,173.19,173.47,8330.0,164.3171,164.3739,164.0518,164.3171,8330.0
2022-08-03 10:45:00,173.47,173.72,173.34,173.58,6381.0,164.3171,164.5539,164.1939,164.4213,6381.0
2022-08-03 10:50:00,173.56,173.97,173.56,173.92,4586.0,164.4023,164.7907,164.4023,164.7433,4586.0
2022-08-03 10:55:00,173.94,174.11,173.84,173.89,8902.0,164.7623,164.9233,164.6675,164.7149,8902.0
2022-08-03 11:00:00,173.91,174.05,173.83,174.05,12732.0,164.7338,164.8665,164.6581,164.8665,12732.0
2022-08-03 11:05:00,174.11,174.28,173.96,174.22,13496.0,164.9233,165.0843,164.7812,165.0275,13496.0
2022-08-03 11:10:00,174.27,174.55,174.15,174.44,14004.0,165.0749,165.3401,164.9612,165.2359,14004.0
2022-08-03 11:15:00,174.43,174.69,174.42,174.52,9129.0,165.2264,165.4727,165.2169,165.3117,9129.0
2022-08-03 11:20:00,174.46,174.72,174.38,174.71,11631.0,165.2548,165.5011,165.179,165.4916,11631.0
2022-08-03 11:25:00,174.68,174.88,174.6,174.83,8230.0,165.4632,165.6527,165.3874,165.6053,8230.0
2022-08-03 11:30:00,174.84,174.87,174.48,174.55,11247.0,165.6148,165.6432,165.2738,165.3401,11247.0
2022-08-03 11:35:00,174.61,174.87,174.53,174.81,12637.0,165.3969,165.6432,165.3211,165.5864,12637.0
2022-08-03 11:40:00,174.89,174.91,174.66,174.72,11253.0,165.6621,165.6811,165.4443,165.5011,11253.0
2022-08-03 11:45:00,174.72,174.78,174.6,174.72,11050.0,165.5011,165.5579,165.3874,165.5011,11050.0
2022-08-03 11:50:00,174.65,174.68,174.46,174.59,5903.0,165.4348,165.4632,165.2548,165.378,5903.0
2022-08-03 11:55:00,174.69,174.97,174.65,174.93,6786.0,165.4727,165.7379,165.4348,165.7,6786.0
2022-08-03 12:00:00,174.94,174.97,174.78,174.97,6688.0,165.7095,165.7379,165.5579,165.7379,6688.0
2022-08-03 12:05:00,174.95,175.16,174.91,175.01,14704.0,165.719,165.9179,165.6811,165.7758,14704.0
2022-08-03 12:10:00,175.04,175.09,174.76,175.0,8145.0,165.8042,165.8516,165.539,165.7663,8145.0
2022-08-03 12:15:00,174.96,174.98,174.77,174.94,6923.0,165.7284,165.7474,165.5485,165.7095,6923.0
2022-08-03 12:20:00,174.94,175.1,174.85,174.98,11128.0,165.7095,165.8611,165.6242,165.7474,11128.0
2022-08-03 12:25:00,174.98,175.18,174.94,175.11,4906.0,165.7474,165.9368,165.7095,165.8705,4906.0
2022-08-03 12:30:00,175.09,175.59,175.07,175.43,7608.0,165.8516,166.3252,165.8326,166.1736,7608.0
2022-08-03 12:35:00,175.43,175.48,175.35,175.36,6114.0,166.1736,166.221,166.0979,166.1073,6114.0
2022-08-03 12:40:00,175.38,175.6,175.35,175.58,11380.0,166.1263,166.3347,166.0979,166.3157,11380.0
2022-08-03 12:45:00,175.61,175.67,175.5,175.67,7058.0,166.3441,166.401,166.24,166.401,7058.0
2022-08-03 12:50:00,175.69,175.84,175.65,175.67,12168.0,166.4199,166.562,166.382,166.401,12168.0
2022-08-03 12:55:00,175.73,175.73,175.49,175.55,4776.0,166.4578,166.4578,166.2305,166.2873,4776.0
2022-08-03 13:00:00,175.6,175.79,175.51,175.65,9717.0,166.3347,166.5147,166.2494,166.382,9717.0
2022-08-03 13:05:00,175.61,175.88,175.59,175.8,14076.0,166.3441,166.5999,166.3252,166.5241,14076.0
2022-08-03 13:10:00,175.82,176.01,175.74,175.9,8796.0,166.5431,166.723,166.4673,166.6188,8796.0
2022-08-03 13:15:00,175.93,175.95,175.76,175.81,5878.0,166.6473,166.6662,166.4862,166.5336,5878.0
2022-08-03 13:20:00,175.75,175.97,175.69,175.95,6144.0,166.4768,166.6852,166.4199,166.6662,6144.0
2022-08-03 13:25:00,175.94,176.2,175.9,176.03,6276.0,166.6567,166.903,166.6188,166.742,6276.0
2022-08-03 13:30:00,176.08,176.18,175.97,176.16,4742.0,166.7894,166.8841,166.6852,166.8651,4742.0
2022-08-03 13:35:00,176.14,176.25,176.1,176.1,7512.0,166.8462,166.9504,166.8083,166.8083,7512.0
2022-08-03 13:40:00,176.09,176.14,175.9,176.0,4892.0,166.7988,166.8462,166.6188,166.7136,4892.0
2022-08-03 13:45:00,175.93,176.04,175.78,176.01,9048.0,166.6473,166.7515,166.5052,166.723,9048.0
2022-08-03 13:50:00,176.01,176.05,175.94,176.04,4937.0,166.723,166.7609,166.6567,166.7515,4937.0
2022-08-03 13:55:00,176.02,176.08,175.8,176.02,14039.0,166.7325,166.7894,166.5241,166.7325,14039.0
2022-08-03 14:00:00,176.05,176.22,175.85,176.17,10597.0,166.7609,166.922,166.5715,166.8746,10597.0
2022-08-03 14:05:00,176.16,176.23,175.98,175.99,10097.0,166.8651,166.9314,166.6946,166.7041,10097.0
2022-08-03 14:10:00,176.02,176.05,175.94,176.03,8355.0,166.7325,166.7609,166.6567,166.742,8355.0
2022-08-03 14:15:00,176.03,176.26,176.03,176.22,6933.0,166.742,166.9599,166.742,166.922,6933.0
2022-08-03 14:20:00,176.26,176.54,176.23,176.43,13443.0,166.9599,167.2251,166.9314,167.1209,13443.0
2022-08-03 14:25:00,176.41,176.48,176.18,176.18,9439.0,167.1019,167.1682,166.8841,166.8841,9439.0
2022-08-03 14:30:00,176.14,176.3,176.04,176.3,5741.0,166.8462,166.9977,166.7515,166.9977,5741.0
2022-08-03 14:35:00,176.35,176.55,176.34,176.4,6514.0,167.0451,167.2346,167.0356,167.0925,6514.0
2022-08-03 14:40:00,176.44,176.46,176.14,176.23,7786.0,167.1304,167.1493,166.8462,166.9314,7786.0
2022-08-03 14:45:00,176.2,176.36,176.07,176.31,4680.0,166.903,167.0546,166.7799,167.0072,4680.0
2022-08-03 14:50:00,176.28,176.37,176.17,176.31,3723.0,166.9788,167.064,166.8746,167.0072,3723.0
2022-08-03 14:55:00,176.34,176.34,176.12,176.15,6858.0,167.0356,167.0356,166.8272,166.8557,6858.0
2022-08-03 15:00:00,176.13,176.26,176.0,176.22,7191.0,166.8367,166.9599,166.7136,166.922,7191.0
2022-08-03 15:05:00,176.27,176.33,176.17,176.23,12308.0,166.9693,167.0262,166.8746,166.9314,12308.0
2022-08-03 15:10:00,176.2,176.28,175.96,176.1,13483.0,166.903,166.9788,166.6757,166.8083,13483.0
2022-08-03 15:15:00,176.08,176.17,175.85,175.97,12579.0,166.7894,166.8746,166.5715,166.6852,12579.0
2022-08-03 15:20:00,176.0,176.16,175.92,176.11,14017.0,166.7136,166.8651,166.6378,166.8178,14017.0
2022-08-03 15:25:00,176.14,176.17,176.03,176.13,20532.0,166.8462,166.8746,166.742,166.8367,20532.0
2022-08-03 15:30:00,176.09,176.31,176.09,176.22,26481.0,166.7988,167.0072,166.7988,166.922,26481.0
2022-08-03 15:35:00,176.21,176.4,176.02,176.11,22305.0,166.9125,167.0925,166.7325,166.8178,22305.0
2022-08-03 15:40:00,176.09,176.39,175.96,176.39,23287.0,166.7988,167.083,166.6757,167.083,23287.0
2022-08-03 15:45:00,176.37,176.38,175.75,175.81,39240.0,167.064,167.0735,166.4768,166.5336,39240.0
2022-08-03 15:50:00,175.81,176.85,175.81,176.69,88224.0,166.5336,167.5187,166.5336,167.3672,88224.0
2022-08-03 15:55:00,176.68,176.98,176.16,176.36,242416.0,167.3577,167.6419,166.8651,167.0546,242416.0
2022-08-04 09:30:00,176.49,176.57,175.48,176.02,27315.0,167.1777,167.2535,166.221,166.7325,27315.0
2022-08-04 09:35:00,176.14,176.5,175.66,176.13,18355.0,166.8462,167.1872,166.3915,166.8367,18355.0
2022-08-04 09:40:00,176.17,177.16,176.07,177.15,14117.0,166.8746,167.8124,166.7799,167.8029,14117.0
2022-08-04 09:45:00,177.11,177.95,177.06,177.53,17787.0,167.765,168.5607,167.7176,168.1628,17787.0
2022-08-04 09:50:00,177.46,177.59,176.46,176.64,8455.0,168.0965,168.2197,167.1493,167.3198,8455.0
2022-08-04 09:55:00,176.69,177.08,176.64,176.91,7749.0,167.3672,167.7366,167.3198,167.5756,7749.0
2022-08-04 10:00:00,176.92,177.41,176.83,177.14,8817.0,167.585,168.0492,167.4998,167.7934,8817.0
2022-08-04 10:05:00,177.07,177.11,176.69,176.89,7996.0,167.7271,167.765,167.3672,167.5566,7996.0
2022-08-04 10:10:00,176.97,177.1,176.54,176.56,6916.0,167.6324,167.7555,167.2251,167.244,6916.0
2022-08-04 10:15:00,176.56,176.75,175.97,176.17,15579.0,167.244,167.424,166.6852,166.8746,15579.0
2022-08-04 10:20:00,176.16,176.66,176.04,176.4,41097.0,166.8651,167.3387,166.7515,167.0925,41097.0
2022-08-04 10:25:00,176.38,176.5,176.04,176.11,13492.0,167.0735,167.1872,166.7515,166.8178,13492.0
2022-08-04 10:30:00,176.06,176.17,175.55,175.55,10218.0,166.7704,166.8746,166.2873,166.2873,10218.0
2022-08-04 10:35:00,175.55,175.59,175.2,175.22,21859.0,166.2873,166.3252,165.9558,165.9747,21859.0
2022-08-04 10:40:00,175.31,175.5,175.14,175.43,16813.0,166.06,166.24,165.8989,166.1736,16813.0
2022-08-04 10:45:00,175.42,175.87,175.39,175.79,9794.0,166.1642,166.5904,166.1358,166.5147,9794.0
2022-08-04 10:50:00,175.76,175.92,175.61,175.83,6261.0,166.4862,166.6378,166.3441,166.5525,6261.0
2022-08-04 10:55:00,175.8,176.28,175.8,176.18,6333.0,166.5241,166.9788,166.5241,166.8841,6333.0
2022-08-04 11:00:00,176.23,176.25,175.98,176.03,4200.0,166.9314,166.9504,166.6946,166.742,4200.0
2022-08-04 11:05:00,175.96,176.32,175.95,176.09,6400.0,166.6757,167.0167,166.6662,166.7988,6400.0
2022-08-04 11:10:00,176.07,176.13,175.6,175.7,4910.0,166.7799,166.8367,166.3347,166.4294,4910.0
2022-08-04 11:15:00,175.58,175.98,175.48,175.92,5626.0,166.3157,166.6946,166.221,166.6378,5626.0
2022-08-04 11:20:00,175.91,176.2,175.74,175.74,5536.0,166.6283,166.903,166.4673,166.4673,5536.0
2022-08-04 11:25:00,175.74,175.77,175.46,175.68,8585.0,166.4673,166.4957,166.2021,166.4105,8585.0
2022-08-04 11:30:00,175.69,175.82,175.56,175.72,41764.0,166.4199,166.5431,166.2968,166.4483,41764.0
2022-08-04 11:35:00,175.7,175.74,175.38,175.38,8958.0,166.4294,166.4673,166.1263,166.1263,8958.0
2022-08-04 11:40:00,175.39,175.73,175.37,175.71,7311.0,166.1358,166.4578,166.1168,166.4389,7311.0
2022-08-04 11:45:00,175.74,176.11,175.73,176.09,3799.0,166.4673,166.8178,166.4578,166.7988,3799.0
2022-08-04 11:50:00,176.12,176.45,176.09,176.43,38800.0,166.8272,167.1398,166.7988,167.1209,38800.0
2022-08-04 11:55:00,176.42,176.72,176.31,176.49,7080.0,167.1114,167.3956,167.0072,167.1777,7080.0
2022-08-04 12:00:00,176.49,176.58,176.09,176.11,3123.0,167.1777,167.263,166.7988,166.8178,3123.0
2022-08-04 12:05:00,176.08,176.21,176.02,176.04,4146.0,166.7894,166.9125,166.7325,166.7515,4146.0
2022-08-04 12:10:00,176.15,176.42,176.0,176.37,6109.0,166.8557,167.1114,166.7136,167.064,6109.0
2022-08-04 12:15:00,176.29,176.29,176.13,176.15,5294.0,166.9883,166.9883,166.8367,166.8557,5294.0
2022-08-04 12:20:00,176.11,176.27,175.98,176.27,4600.0,166.8178,166.9693,166.6946,166.9693,4600.0
2022-08-04 12:25:00,176.22,176.24,176.13,176.19,2937.0,166.922,166.9409,166.8367,166.8935,2937.0
2022-08-04 12:30:00,176.18,176.18,175.97,176.01,6031.0,166.8841,166.8841,166.6852,166.723,6031.0
2022-08-04 12:35:00,176.04,176.1,175.9,175.96,3355.0,166.7515,166.8083,166.6188,166.6757,3355.0
2022-08-04 12:40:00,175.97,176.03,175.74,175.95,6025.0,166.6852,166.742,166.4673,166.6662,6025.0
2022-08-04 12:45:00,175.91,175.93,175.46,175.49,9620.0,166.6283,166.6473,166.2021,166.2305,9620.0
2022-08-04 12:50:00,175.46,175.74,175.45,175.7,11824.0,166.2021,166.4673,166.1926,166.4294,11824.0
2022-08-04 12:55:00,175.7,175.77,175.61,175.77,2000.0,166.4294,166.4957,166.3441,166.4957,2000.0
2022-08-04 13:00:00,175.7,175.99,175.67,175.78,4587.0,166.4294,166.7041,166.401,166.5052,4587.0
2022-08-04 13:05:00,175.75,176.08,175.75,176.08,4915.0,166.4768,166.7894,166.4768,166.7894,4915.0
2022-08-04 13:10:00,176.09,176.21,176.0,176.21,6048.0,166.7988,166.9125,166.7136,166.9125,6048.0
2022-08-04 13:15:00,176.26,176.32,176.16,176.29,8044.0,166.9599,167.0167,166.8651,166.9883,8044.0
2022-08-04 13:20:00,176.3,176.4,176.17,176.28,12835.0,166.9977,167.0925,166.8746,166.9788,12835.0
2022-08-04 13:25:00,176.3,176.44,176.25,176.28,8028.0,166.9977,167.1304,166.9504,166.9788,8028.0
2022-08-04 13:30:00,176.2,176.68,176.19,176.68,7180.0,166.903,167.3577,166.8935,167.3577,7180.0
2022-08-04 13:35:00,176.68,176.82,176.64,176.74,6422.0,167.3577,167.4903,167.3198,167.4145,6422.0
2022-08-04 13:40:00,176.74,176.78,176.47,176.47,6249.0,167.4145,167.4524,167.1588,167.1588,6249.0
2022-08-04 13:45:00,176.52,176.81,176.49,176.8,4181.0,167.2061,167.4808,167.1777,167.4714,4181.0
2022-08-04 13:50:00,176.78,176.84,176.58,176.7,6126.0,167.4524,167.5092,167.263,167.3766,6126.0
2022-08-04 13:55:00,176.68,176.71,176.55,176.65,8191.0,167.3577,167.3861,167.2346,167.3293,8191.0
2022-08-04 14:00:00,176.61,176.64,176.36,176.52,4362.0,167.2914,167.3198,167.0546,167.2061,4362.0
2022-08-04 14:05:00,176.54,176.61,176.39,176.39,3511.0,167.2251,167.2914,167.083,167.083,3511.0
2022-08-04 14:10:00,176.27,176.6,176.21,176.59,5826.0,166.9693,167.2819,166.9125,167.2724,5826.0
2022-08-04 14:15:00,176.61,176.82,176.59,176.82,8437.0,167.2914,167.4903,167.2724,167.4903,8437.0
2022-08-04 14:20:00,176.74,176.8,176.43,176.43,3419.0,167.4145,167.4714,167.1209,167.1209,3419.0
2022-08-04 14:25:00,176.46,176.94,176.45,176.88,6779.0,167.1493,167.604,167.1398,167.5471,6779.0
2022-08-04 14:30:00,176.91,177.01,176.69,176.72,9676.0,167.5756,167.6703,167.3672,167.3956,9676.0
2022-08-04 14:35:00,176.7,176.77,176.51,176.66,16081.0,167.3766,167.4429,167.1967,167.3387,16081.0
2022-08-04 14:40:00,176.67,176.8,176.54,176.8,10342.0,167.3482,167.4714,167.2251,167.4714,10342.0
2022-08-04 14:45:00,176.77,176.9,176.65,176.9,4792.0,167.4429,167.5661,167.3293,167.5661,4792.0
2022-08-04 14:50:00,176.92,177.09,176.84,177.04,7063.0,167.585,167.7461,167.5092,167.6987,7063.0
2022-08-04 14:55:00,177.04,177.08,176.93,177.0,5458.0,167.6987,167.7366,167.5945,167.6608,5458.0
2022-08-04 15:00:00,176.94,177.01,176.85,177.0,5849.0,167.604,167.6703,167.5187,167.6608,5849.0
2022-08-04 15:05:00,177.01,177.22,176.95,177.14,8157.0,167.6703,167.8692,167.6134,167.7934,8157.0
2022-08-04 15:10:00,177.13,177.34,177.13,177.25,7726.0,167.7839,167.9829,167.7839,167.8976,7726.0
2022-08-04 15:15:00,177.26,177.3,177.02,177.14,10657.0,167.9071,167.945,167.6798,167.7934,10657.0
2022-08-04 15:20:00,177.11,177.11,176.88,176.91,7395.0,167.765,167.765,167.5471,167.5756,7395.0
2022-08-04 15:25:00,176.89,177.0,176.8,176.93,11320.0,167.5566,167.6608,167.4714,167.5945,11320.0
2022-08-04 15:30:00,176.91,176.91,176.46,176.46,11641.0,167.5756,167.5756,167.1493,167.1493,11641.0
2022-08-04 15:35:00,176.51,176.59,176.26,176.26,11332.0,167.1967,167.2724,166.9599,166.9599,11332.0
2022-08-04 15:40:00,176.31,176.43,176.23,176.27,16447.0,167.0072,167.1209,166.9314,166.9693,16447.0
2022-08-04 15:45:00,176.24,176.42,176.2,176.31,19745.0,166.9409,167.1114,166.903,167.0072,19745.0
2022-08-04 15:50:00,176.34,176.68,176.34,176.56,32951.0,167.0356,167.3577,167.0356,167.244,32951.0
2022-08-04 15:55:00,176.56,177.07,176.5,176.96,97671.0,167.244,167.7271,167.1872,167.6229,97671.0
2022-08-05 09:30:00,174.93,175.3,174.1,174.58,38905.0,165.7,166.0505,164.9138,165.3685,38905.0
2022-08-05 09:35:00,174.66,175.9,174.56,175.89,10176.0,165.4443,166.6188,165.3496,166.6094,10176.0
2022-08-05 09:40:00,176.01,176.01,175.33,175.49,9066.0,166.723,166.723,166.0789,166.2305,9066.0
2022-08-05 09:45:00,175.6,175.65,175.24,175.44,9967.0,166.3347,166.382,165.9937,166.1831,9967.0
2022-08-05 09:50:00,175.46,175.96,175.27,175.65,14648.0,166.2021,166.6757,166.0221,166.382,14648.0
2022-08-05 09:55:00,175.56,175.66,175.22,175.65,15422.0,166.2968,166.3915,165.9747,166.382,15422.0
2022-08-05 10:00:00,175.67,176.59,175.65,176.59,10435.0,166.401,167.2724,166.382,167.2724,10435.0
2022-08-05 10:05:00,176.59,176.83,176.5,176.75,13577.0,167.2724,167.4998,167.1872,167.424,13577.0
2022-08-05 10:10:00,176.95,177.2,176.6,177.09,32421.0,167.6134,167.8503,167.2819,167.7461,32421.0
2022-08-05 10:15:00,177.05,177.3,176.95,177.3,8955.0,167.7082,167.945,167.6134,167.945,8955.0
2022-08-05 10:20:00,177.31,177.52,177.2,177.35,9529.0,167.9545,168.1534,167.8503,167.9923,9529.0
2022-08-05 10:25:00,177.27,177.32,176.76,177.02,8733.0,167.9166,167.9639,167.4335,167.6798,8733.0
2022-08-05 10:30:00,176.99,177.06,176.76,176.76,13071.0,167.6513,167.7176,167.4335,167.4335,13071.0
2022-08-05 10:35:00,176.76,177.0,176.75,176.96,6804.0,167.4335,167.6608,167.424,167.6229,6804.0
2022-08-05 10:40:00,176.92,177.23,176.92,177.14,9331.0,167.585,167.8787,167.585,167.7934,9331.0
2022-08-05 10:45:00,177.12,177.29,176.95,177.22,11989.0,167.7745,167.9355,167.6134,167.8692,11989.0
2022-08-05 10:50:00,177.13,177.13,176.69,176.96,7491.0,167.7839,167.7839,167.3672,167.6229,7491.0
2022-08-05 10:55:00,176.94,177.0,176.67,176.67,11716.0,167.604,167.6608,167.3482,167.3482,11716.0
2022-08-05 11:00:00,176.67,176.67,176.29,176.43,8416.0,167.3482,167.3482,166.9883,167.1209,8416.0
2022-08-05 11:05:00,176.4,176.63,176.25,176.53,15058.0,167.0925,167.3103,166.9504,167.2156,15058.0
2022-08-05 11:10:00,176.5,176.5,176.09,176.17,7004.0,167.1872,167.1872,166.7988,166.8746,7004.0
2022-08-05 11:15:00,176.24,176.34,175.96,176.22,12487.0,166.9409,167.0356,166.6757,166.922,12487.0
2022-08-05 11:20:00,176.24,176.25,175.55,175.64,11601.0,166.9409,166.9504,166.2873,166.3726,11601.0
2022-08-05 11:25:00,175.61,175.68,175.05,175.07,11678.0,166.3441,166.4105,165.8137,165.8326,11678.0
2022-08-05 11:30:00,175.06,175.72,174.98,175.68,11713.0,165.8232,166.4483,165.7474,166.4105,11713.0
2022-08-05 11:35:00,175.68,175.89,175.57,175.76,6111.0,166.4105,166.6094,166.3063,166.4862,6111.0
2022-08-05 11:40:00,175.76,175.87,175.42,175.48,11758.0,166.4862,166.5904,166.1642,166.221,11758.0
2022-08-05 11:45:00,175.48,175.56,175.31,175.52,10108.0,166.221,166.2968,166.06,166.2589,10108.0
2022-08-05 11:50:00,175.51,175.65,175.36,175.36,11111.0,166.2494,166.382,166.1073,166.1073,11111.0
2022-08-05 11:55:00,175.35,175.72,175.35,175.59,5358.0,166.0979,166.4483,166.0979,166.3252,5358.0
2022-08-05 12:00:00,175.59,175.77,175.56,175.71,8711.0,166.3252,166.4957,166.2968,166.4389,8711.0
2022-08-05 12:05:00,175.7,175.87,175.64,175.83,3184.0,166.4294,166.5904,166.3726,166.5525,3184.0
2022-08-05 12:10:00,175.79,176.13,175.77,176.05,5529.0,166.5147,166.8367,166.4957,166.7609,5529.0
2022-08-05 12:15:00,176.06,176.31,176.05,176.19,4430.0,166.7704,167.0072,166.7609,166.8935,4430.0
2022-08-05 12:20:00,176.13,176.19,175.95,176.04,4531.0,166.8367,166.8935,166.6662,166.7515,4531.0
2022-08-05 12:25:00,176.03,176.45,176.03,176.45,2735.0,166.742,167.1398,166.742,167.1398,2735.0
2022-08-05 12:30:00,176.42,176.42,175.91,175.96,5707.0,167.1114,167.1114,166.6283,166.6757,5707.0
2022-08-05 12:35:00,175.94,175.94,175.69,175.82,4474.0,166.6567,166.6567,166.4199,166.5431,4474.0
2022-08-05 12:40:00,175.82,176.22,175.76,176.2,6600.0,166.5431,166.922,166.4862,166.903,6600.0
2022-08-05 12:45:00,176.15,176.37,176.13,176.35,5411.0,166.8557,167.064,166.8367,167.0451,5411.0
2022-08-05 12:50:00,176.39,176.55,176.28,176.49,6620.0,167.083,167.2346,166.9788,167.1777,6620.0
2022-08-05 12:55:00,176.49,176.67,176.46,176.62,6013.0,167.1777,167.3482,167.1493,167.3009,6013.0
2022-08-05 13:00:00,176.6,176.64,176.47,176.6,4090.0,167.2819,167.3198,167.1588,167.2819,4090.0
2022-08-05 13:05:00,176.71,176.8,176.62,176.66,5714.0,167.3861,167.4714,167.3009,167.3387,5714.0
2022-08-05 13:10:00,176.65,176.86,176.6,176.73,4892.0,167.3293,167.5282,167.2819,167.4051,4892.0
2022-08-05 13:15:00,176.89,176.97,176.74,176.74,12573.0,167.5566,167.6324,167.4145,167.4145,12573.0
2022-08-05 13:20:00,176.75,176.75,176.45,176.7,6025.0,167.424,167.424,167.1398,167.3766,6025.0
2022-08-05 13:25:00,176.68,176.88,176.66,176.67,3659.0,167.3577,167.5471,167.3387,167.3482,3659.0
2022-08-05 13:30:00,176.7,177.19,176.7,177.15,6872.0,167.3766,167.8408,167.3766,167.8029,6872.0
2022-08-05 13:35:00,177.17,177.25,176.87,176.92,7855.0,167.8218,167.8976,167.5377,167.585,7855.0
2022-08-05 13:40:00,176.84,176.97,176.83,176.83,7090.0,167.5092,167.6324,167.4998,167.4998,7090.0
2022-08-05 13:45:00,176.87,176.87,176.54,176.54,11611.0,167.5377,167.5377,167.2251,167.2251,11611.0
2022-08-05 13:50:00,176.61,176.65,176.48,176.52,4511.0,167.2914,167.3293,167.1682,167.2061,4511.0
2022-08-05 13:55:00,176.51,176.57,176.35,176.46,7672.0,167.1967,167.2535,167.0451,167.1493,7672.0
2022-08-05 14:00:00,176.4,176.4,176.2,176.32,9295.0,167.0925,167.0925,166.903,167.0167,9295.0
2022-08-05 14:05:00,176.29,176.41,176.26,176.39,4110.0,166.9883,167.1019,166.9599,167.083,4110.0
2022-08-05 14:10:00,176.36,176.4,176.18,176.38,4217.0,167.0546,167.0925,166.8841,167.0735,4217.0
2022-08-05 14:15:00,176.42,176.52,176.36,176.5,11683.0,167.1114,167.2061,167.0546,167.1872,11683.0
2022-08-05 14:20:00,176.5,176.58,176.44,176.46,22509.0,167.1872,167.263,167.1304,167.1493,22509.0
2022-08-05 14:25:00,176.4,176.43,175.99,176.04,6049.0,167.0925,167.1209,166.7041,166.7515,6049.0
2022-08-05 14:30:00,176.01,176.29,175.91,176.28,3146.0,166.723,166.9883,166.6283,166.9788,3146.0
2022-08-05 14:35:00,176.31,176.52,176.26,176.4,3785.0,167.0072,167.2061,166.9599,167.0925,3785.0
2022-08-05 14:40:00,176.38,176.42,176.19,176.42,4960.0,167.0735,167.1114,166.8935,167.1114,4960.0
2022-08-05 14:45:00,176.37,176.45,176.29,176.3,7804.0,167.064,167.1398,166.9883,166.9977,7804.0
2022-08-05 14:50:00,176.3,176.35,176.13,176.23,4031.0,166.9977,167.0451,166.8367,166.9314,4031.0
2022-08-05 14:55:00,176.21,176.24,175.93,176.2,6651.0,166.9125,166.9409,166.6473,166.903,6651.0
2022-08-05 15:00:00,176.26,176.52,176.26,176.38,16123.0,166.9599,167.2061,166.9599,167.0735,16123.0
2022-08-05 15:05:00,176.43,176.55,176.26,176.52,12426.0,167.1209,167.2346,166.9599,167.2061,12426.0
2022-08-05 15:10:00,176.5,176.77,176.46,176.76,8929.0,167.1872,167.4429,167.1493,167.4335,8929.0
2022-08-05 15:15:00,176.76,176.95,176.7,176.75,13302.0,167.4335,167.6134,167.3766,167.424,13302.0
2022-08-05 15:20:00,176.75,176.78,176.55,176.68,12517.0,167.424,167.4524,167.2346,167.3577,12517.0
2022-08-05 15:25:00,176.71,176.92,176.58,176.84,35950.0,167.3861,167.585,167.263,167.5092,35950.0
2022-08-05 15:30:00,176.82,176.94,176.72,176.92,8539.0,167.4903,167.604,167.3956,167.585,8539.0
2022-08-05 15:35:00,176.91,177.04,176.84,176.93,12969.0,167.5756,167.6987,167.5092,167.5945,12969.0
2022-08-05 15:40:00,176.92,176.95,176.71,176.9,18641.0,167.585,167.6134,167.3861,167.5661,18641.0
2022-08-05 15:45:00,176.91,177.32,176.89,177.16,41403.0,167.5756,167.9639,167.5566,167.8124,41403.0
2022-08-05 15:50:00,177.18,177.39,177.15,177.38,55168.0,167.8313,168.0302,167.8029,168.0208,55168.0
2022-08-05 15:55:00,177.37,177.44,177.11,177.25,147842.0,168.0113,168.0776,167.765,167.8976,147842.0
2022-08-08 09:30:00,176.22,177.75,175.54,177.21,41885.0,166.922,168.3712,166.2778,167.8597,41885.0
2022-08-08 09:35:00,177.39,177.55,176.93,177.28,6533.0,168.0302,168.1818,167.5945,167.926,6533.0
2022-08-08 09:40:00,177.26,177.46,176.74,176.77,10852.0,167.9071,168.0965,167.4145,167.4429,10852.0
2022-08-08 09:45:00,176.92,177.12,176.24,176.77,21196.0,167.585,167.7745,166.9409,167.4429,21196.0
2022-08-08 09:50:00,176.78,177.01,176.57,176.92,18498.0,167.4524,167.6703,167.2535,167.585,18498.0
2022-08-08 09:55:00,176.94,177.15,176.52,176.52,11042.0,167.604,167.8029,167.2061,167.2061,11042.0
2022-08-08 10:00:00,176.66,177.22,176.58,177.11,9843.0,167.3387,167.8692,167.263,167.765,9843.0
2022-08-08 10:05:00,177.17,177.17,176.4,176.7,8571.0,167.8218,167.8218,167.0925,167.3766,8571.0
2022-08-08 10:10:00,176.7,177.1,176.65,176.84,12462.0,167.3766,167.7555,167.3293,167.5092,12462.0
2022-08-08 10:15:00,176.85,176.93,176.46,176.7,21012.0,167.5187,167.5945,167.1493,167.3766,21012.0
2022-08-08 10:20:00,176.94,177.08,176.79,176.82,5526.0,167.604,167.7366,167.4619,167.4903,5526.0
2022-08-08 10:25:00,176.81,176.87,176.45,176.63,8672.0,167.4808,167.5377,167.1398,167.3103,8672.0
2022-08-08 10:30:00,176.64,177.02,176.64,176.79,4397.0,167.3198,167.6798,167.3198,167.4619,4397.0
2022-08-08 10:35:00,176.74,177.32,176.53,177.14,6875.0,167.4145,167.9639,167.2156,167.7934,6875.0
2022-08-08 10:40:00,177.15,177.16,176.91,177.11,4237.0,167.8029,167.8124,167.5756,167.765,4237.0
2022-08-08 10:45:00,177.11,177.11,176.37,176.44,5899.0,167.765,167.765,167.064,167.1304,5899.0
2022-08-08 10:50:00,176.56,176.57,176.26,176.36,7022.0,167.244,167.2535,166.9599,167.0546,7022.0
2022-08-08 10:55:00,176.35,176.46,176.3,176.35,15248.0,167.0451,167.1493,166.9977,167.0451,15248.0
2022-08-08 11:00:00,176.34,176.7,176.23,176.41,11274.0,167.0356,167.3766,166.9314,167.1019,11274.0
2022-08-08 11:05:00,176.34,176.52,176.33,176.41,4318.0,167.0356,167.2061,167.0262,167.1019,4318.0
2022-08-08 11:10:00,176.51,176.54,176.29,176.36,6656.0,167.1967,167.2251,166.9883,167.0546,6656.0
2022-08-08 11:15:00,176.36,176.38,175.45,175.46,13540.0,167.0546,167.0735,166.1926,166.2021,13540.0
2022-08-08 11:20:00,175.46,175.63,175.31,175.62,6361.0,166.2021,166.3631,166.06,166.3536,6361.0
2022-08-08 11:25:00,175.65,175.69,175.39,175.52,4680.0,166.382,166.4199,166.1358,166.2589,4680.0
2022-08-08 11:30:00,175.48,175.68,175.41,175.59,7253.0,166.221,166.4105,166.1547,166.3252,7253.0
2022-08-08 11:35:00,175.59,175.7,174.92,174.92,4709.0,166.3252,166.4294,165.6906,165.6906,4709.0
2022-08-08 11:40:00,174.96,175.12,174.29,174.54,13452.0,165.7284,165.88,165.0938,165.3306,13452.0
2022-08-08 11:45:00,174.46,174.74,174.26,174.46,10202.0,165.2548,165.5201,165.0654,165.2548,10202.0
2022-08-08 11:50:00,174.52,175.04,174.5,175.02,6104.0,165.3117,165.8042,165.2927,165.7853,6104.0
2022-08-08 11:55:00,175.03,175.32,175.03,175.15,7627.0,165.7948,166.0695,165.7948,165.9084,7627.0
2022-08-08 12:00:00,175.12,175.54,175.1,175.35,14337.0,165.88,166.2778,165.8611,166.0979,14337.0
2022-08-08 12:05:00,175.3,175.54,175.0,175.09,6274.0,166.0505,166.2778,165.7663,165.8516,6274.0
2022-08-08 12:10:00,175.19,175.27,174.51,174.61,7353.0,165.9463,166.0221,165.3022,165.3969,7353.0
2022-08-08 12:15:00,174.68,174.69,173.99,174.02,7809.0,165.4632,165.4727,164.8096,164.838,7809.0
2022-08-08 12:20:00,173.95,174.33,173.78,174.31,11202.0,164.7717,165.1317,164.6107,165.1127,11202.0
2022-08-08 12:25:00,174.31,174.5,174.02,174.11,9227.0,165.1127,165.2927,164.838,164.9233,9227.0
2022-08-08 12:30:00,174.09,174.32,174.09,174.22,6486.0,164.9044,165.1222,164.9044,165.0275,6486.0
2022-08-08 12:35:00,174.26,174.32,174.0,174.25,12500.0,165.0654,165.1222,164.8191,165.0559,12500.0
2022-08-08 12:40:00,174.28,175.04,174.26,175.03,6814.0,165.0843,165.8042,165.0654,165.7948,6814.0
2022-08-08 12:45:00,175.05,175.13,174.98,175.09,4547.0,165.8137,165.8895,165.7474,165.8516,4547.0
2022-08-08 12:50:00,175.1,175.38,175.1,175.31,3429.0,165.8611,166.1263,165.8611,166.06,3429.0
2022-08-08 12:55:00,175.32,175.32,175.05,175.18,4323.0,166.0695,166.0695,165.8137,165.9368,4323.0
2022-08-08 13:00:00,175.14,175.19,174.97,174.98,7268.0,165.8989,165.9463,165.7379,165.7474,7268.0
2022-08-08 13:05:00,175.07,175.36,175.06,175.32,3116.0,165.8326,166.1073,165.8232,166.0695,3116.0
2022-08-08 13:10:00,175.28,175.56,175.24,175.38,4374.0,166.0316,166.2968,165.9937,166.1263,4374.0
2022-08-08 13:15:00,175.34,175.59,175.34,175.5,5812.0,166.0884,166.3252,166.0884,166.24,5812.0
2022-08-08 13:20:00,175.43,175.45,175.14,175.45,4419.0,166.1736,166.1926,165.8989,166.1926,4419.0
2022-08-08 13:25:00,175.42,175.46,175.09,175.11,4747.0,166.1642,166.2021,165.8516,165.8705,4747.0
2022-08-08 13:30:00,175.1,175.36,175.1,175.31,5592.0,165.8611,166.1073,165.8611,166.06,5592.0
2022-08-08 13:35:00,175.33,175.4,174.97,174.98,9025.0,166.0789,166.1452,165.7379,165.7474,9025.0
2022-08-08 13:40:00,174.98,175.19,174.92,175.16,7510.0,165.7474,165.9463,165.6906,165.9179,7510.0
2022-08-08 13:45:00,175.18,175.24,174.89,174.95,12781.0,165.9368,165.9937,165.6621,165.719,12781.0
2022-08-08 13:50:00,174.97,175.15,174.93,175.15,8228.0,165.7379,165.9084,165.7,165.9084,8228.0
2022-08-08 13:55:00,175.12,175.23,175.07,175.08,12328.0,165.88,165.9842,165.8326,165.8421,12328.0
2022-08-08 14:00:00,175.05,175.09,174.45,174.45,8590.0,165.8137,165.8516,165.2454,165.2454,8590.0
2022-08-08 14:05:00,174.45,174.81,174.29,174.81,10427.0,165.2454,165.5864,165.0938,165.5864,10427.0
2022-08-08 14:10:00,174.81,174.87,174.63,174.64,6303.0,165.5864,165.6432,165.4159,165.4253,6303.0
2022-08-08 14:15:00,174.7,174.74,174.44,174.64,6854.0,165.4822,165.5201,165.2359,165.4253,6854.0
2022-08-08 14:20:00,174.64,174.67,174.39,174.39,8927.0,165.4253,165.4537,165.1885,165.1885,8927.0
2022-08-08 14:25:00,174.39,174.48,174.16,174.34,12718.0,165.1885,165.2738,164.9707,165.1412,12718.0
2022-08-08 14:30:00,174.33,174.6,174.32,174.45,9371.0,165.1317,165.3874,165.1222,165.2454,9371.0
2022-08-08 14:35:00,174.4,174.4,174.18,174.24,8380.0,165.198,165.198,164.9896,165.0464,8380.0
2022-08-08 14:40:00,174.22,174.4,174.19,174.29,9913.0,165.0275,165.198,164.9991,165.0938,9913.0
2022-08-08 14:45:00,174.38,174.48,174.22,174.34,7251.0,165.179,165.2738,165.0275,165.1412,7251.0
2022-08-08 14:50:00,174.32,174.35,174.02,174.16,5187.0,165.1222,165.1506,164.838,164.9707,5187.0
2022-08-08 14:55:00,174.15,174.54,174.15,174.5,10230.0,164.9612,165.3306,164.9612,165.2927,10230.0
2022-08-08 15:00:00,174.48,174.8,174.48,174.71,10326.0,165.2738,165.5769,165.2738,165.4916,10326.0
2022-08-08 15:05:00,174.64,174.69,174.48,174.65,10656.0,165.4253,165.4727,165.2738,165.4348,10656.0
2022-08-08 15:10:00,174.62,174.91,174.6,174.89,10315.0,165.4064,165.6811,165.3874,165.6621,10315.0
2022-08-08 15:15:00,174.85,174.9,174.52,174.74,10454.0,165.6242,165.6716,165.3117,165.5201,10454.0
2022-08-08 15:20:00,174.8,175.01,174.71,174.88,8231.0,165.5769,165.7758,165.4916,165.6527,8231.0
2022-08-08 15:25:00,174.89,174.99,174.83,174.87,12840.0,165.6621,165.7569,165.6053,165.6432,12840.0
2022-08-08 15:30:00,174.84,175.12,174.73,175.02,9558.0,165.6148,165.88,165.5106,165.7853,9558.0
2022-08-08 15:35:00,175.03,175.15,174.96,175.11,14472.0,165.7948,165.9084,165.7284,165.8705,14472.0
2022-08-08 15:40:00,175.14,175.42,175.14,175.31,20115.0,165.8989,166.1642,165.8989,166.06,20115.0
2022-08-08 15:45:00,175.37,175.45,175.21,175.32,24311.0,166.1168,166.1926,165.9653,166.0695,24311.0
2022-08-08 15:50:00,175.34,175.68,175.34,175.65,35628.0,166.0884,166.4105,166.0884,166.382,35628.0
2022-08-08 15:55:00,175.64,176.04,175.64,175.9,82368.0,166.3726,166.7515,166.3726,166.6188,82368.0
2022-08-09 09:30:00,173.41,173.89,172.37,172.82,45427.0,164.2602,164.7149,163.2751,163.7014,45427.0
2022-08-09 09:35:00,172.89,173.17,172.62,172.62,17269.0,163.7677,164.0329,163.5119,163.5119,17269.0
2022-08-09 09:40:00,172.6,172.81,172.33,172.55,21224.0,163.493,163.6919,163.2372,163.4456,21224.0
2022-08-09 09:45:00,172.54,172.7,172.17,172.33,12954.0,163.4361,163.5877,163.0857,163.2372,12954.0
2022-08-09 09:50:00,172.31,172.46,171.45,171.68,14751.0,163.2183,163.3604,162.4036,162.6215,14751.0
2022-08-09 09:55:00,171.66,171.66,171.21,171.49,13623.0,162.6026,162.6026,162.1763,162.4415,13623.0
2022-08-09 10:00:00,171.35,171.69,171.33,171.45,12016.0,162.3089,162.631,162.29,162.4036,12016.0
2022-08-09 10:05:00,171.39,171.45,170.89,170.92,38852.0,162.3468,162.4036,161.8732,161.9016,38852.0
2022-08-09 10:10:00,170.93,171.58,170.93,171.56,25004.0,161.9111,162.5268,161.9111,162.5078,25004.0
2022-08-09 10:15:00,171.53,172.46,171.45,172.34,24612.0,162.4794,163.3604,162.4036,163.2467,24612.0
2022-08-09 10:20:00,172.5,172.53,171.72,171.74,33193.0,163.3982,163.4267,162.6594,162.6783,33193.0
2022-08-09 10:25:00,171.77,172.6,171.77,172.57,9802.0,162.7068,163.493,162.7068,163.4646,9802.0
2022-08-09 10:30:00,172.59,172.75,172.2,172.29,16448.0,163.4835,163.6351,163.1141,163.1993,16448.0
2022-08-09 10:35:00,172.31,172.57,172.2,172.2,11297.0,163.2183,163.4646,163.1141,163.1141,11297.0
2022-08-09 10:40:00,172.14,172.14,171.88,172.08,26165.0,163.0572,163.0572,162.811,163.0004,26165.0
2022-08-09 10:45:00,172.01,172.27,171.91,172.22,18485.0,162.9341,163.1804,162.8394,163.133,18485.0
2022-08-09 10:50:00,172.36,172.56,171.91,171.91,18082.0,163.2656,163.4551,162.8394,162.8394,18082.0
2022-08-09 10:55:00,171.92,172.14,171.92,172.11,8071.0,162.8488,163.0572,162.8488,163.0288,8071.0
2022-08-09 11:00:00,172.09,172.09,171.29,171.29,10436.0,163.0099,163.0099,162.2521,162.2521,10436.0
2022-08-09 11:05:00,171.27,171.61,171.27,171.5,15113.0,162.2331,162.5552,162.2331,162.451,15113.0
2022-08-09 11:10:00,171.5,171.85,171.45,171.84,12328.0,162.451,162.7825,162.4036,162.7731,12328.0
2022-08-09 11:15:00,171.93,171.97,171.64,171.73,17932.0,162.8583,162.8962,162.5836,162.6689,17932.0
2022-08-09 11:20:00,171.69,171.85,171.33,171.39,54039.0,162.631,162.7825,162.29,162.3468,54039.0
2022-08-09 11:25:00,171.4,171.54,171.24,171.43,39781.0,162.3563,162.4889,162.2047,162.3847,39781.0
2022-08-09 11:30:00,171.45,171.71,171.37,171.55,33373.0,162.4036,162.6499,162.3279,162.4984,33373.0
2022-08-09 11:35:00,171.52,171.52,171.14,171.15,14232.0,162.47,162.47,162.11,162.1195,14232.0
2022-08-09 11:40:00,171.09,171.2,170.4,170.42,21818.0,162.0626,162.1668,161.409,161.428,21818.0
2022-08-09 11:45:00,170.43,170.65,170.3,170.39,37502.0,161.4375,161.6459,161.3143,161.3996,37502.0
2022-08-09 11:50:00,170.36,170.38,169.95,170.1,43449.0,161.3712,161.3901,160.9828,161.1249,43449.0
2022-08-09 11:55:00,170.07,170.33,169.83,170.3,13965.0,161.0965,161.3427,160.8691,161.3143,13965.0
2022-08-09 12:00:00,170.35,170.44,170.08,170.37,12512.0,161.3617,161.4469,161.1059,161.3806,12512.0
2022-08-09 12:05:00,170.41,170.41,170.2,170.2,11023.0,161.4185,161.4185,161.2196,161.2196,11023.0
2022-08-09 12:10:00,170.17,170.17,169.68,169.68,9183.0,161.1912,161.1912,160.727,160.727,9183.0
2022-08-09 12:15:00,169.72,169.89,169.56,169.64,13817.0,160.7649,160.926,160.6134,160.6891,13817.0
2022-08-09 12:20:00,169.63,169.78,169.52,169.63,9127.0,160.6797,160.8218,160.5755,160.6797,9127.0
2022-08-09 12:25:00,169.63,169.63,169.27,169.34,22506.0,160.6797,160.6797,160.3387,160.405,22506.0
2022-08-09 12:30:00,169.4,169.61,169.37,169.6,27419.0,160.4618,160.6607,160.4334,160.6513,27419.0
2022-08-09 12:35:00,169.58,169.72,169.35,169.41,51540.0,160.6323,160.7649,160.4145,160.4713,51540.0
2022-08-09 12:40:00,169.41,169.64,169.27,169.6,28183.0,160.4713,160.6891,160.3387,160.6513,28183.0
2022-08-09 12:45:00,169.61,169.79,169.42,169.55,14130.0,160.6607,160.8312,160.4808,160.6039,14130.0
2022-08-09 12:50:00,169.6,169.6,169.22,169.37,11128.0,160.6513,160.6513,160.2913,160.4334,11128.0
2022-08-09 12:55:00,169.38,169.45,169.23,169.31,11981.0,160.4429,160.5092,160.3008,160.3766,11981.0
2022-08-09 13:00:00,169.35,169.97,169.35,169.97,11388.0,160.4145,161.0017,160.4145,161.0017,11388.0
2022-08-09 13:05:00,169.95,170.02,169.69,169.81,8373.0,160.9828,161.0491,160.7365,160.8502,8373.0
2022-08-09 13:10:00,169.81,170.07,169.59,170.0,13211.0,160.8502,161.0965,160.6418,161.0302,13211.0
2022-08-09 13:15:00,169.96,170.06,169.74,169.74,8636.0,160.9923,161.087,160.7839,160.7839,8636.0
2022-08-09 13:20:00,169.79,169.88,169.65,169.76,12035.0,160.8312,160.9165,160.6986,160.8028,12035.0
2022-08-09 13:25:00,169.75,169.8,169.5,169.75,14105.0,160.7933,160.8407,160.5565,160.7933,14105.0
2022-08-09 13:30:00,169.73,169.78,169.49,169.56,10476.0,160.7744,160.8218,160.5471,160.6134,10476.0
2022-08-09 13:35:00,169.56,169.56,169.22,169.27,14302.0,160.6134,160.6134,160.2913,160.3387,14302.0
2022-08-09 13:40:00,169.27,169.32,169.03,169.21,27734.0,160.3387,160.386,160.1113,160.2818,27734.0
2022-08-09 13:45:00,169.19,169.5,169.12,169.46,33658.0,160.2629,160.5565,160.1966,160.5186,33658.0
2022-08-09 13:50:00,169.45,169.49,169.2,169.33,19324.0,160.5092,160.5471,160.2724,160.3955,19324.0
2022-08-09 13:55:00,169.32,169.66,169.3,169.61,11447.0,160.386,160.7081,160.3671,160.6607,11447.0
2022-08-09 14:00:00,169.66,169.87,169.61,169.63,10838.0,160.7081,160.907,160.6607,160.6797,10838.0
2022-08-09 14:05:00,169.59,169.7,169.54,169.59,10199.0,160.6418,160.746,160.5944,160.6418,10199.0
2022-08-09 14:10:00,169.64,169.65,169.47,169.5,7553.0,160.6891,160.6986,160.5281,160.5565,7553.0
2022-08-09 14:15:00,169.5,169.5,169.28,169.35,6660.0,160.5565,160.5565,160.3481,160.4145,6660.0
2022-08-09 14:20:00,169.36,169.4,169.2,169.28,15323.0,160.4239,160.4618,160.2724,160.3481,15323.0
2022-08-09 14:25:00,169.29,169.62,169.26,169.55,18865.0,160.3576,160.6702,160.3292,160.6039,18865.0
2022-08-09 14:30:00,169.52,169.94,169.5,169.93,9733.0,160.5755,160.9733,160.5565,160.9638,9733.0
2022-08-09 14:35:00,169.94,170.25,169.77,169.87,10877.0,160.9733,161.267,160.8123,160.907,10877.0
2022-08-09 14:40:00,169.86,169.94,169.65,169.89,10522.0,160.8975,160.9733,160.6986,160.926,10522.0
2022-08-09 14:45:00,169.95,170.52,169.95,170.5,20341.0,160.9828,161.5227,160.9828,161.5038,20341.0
2022-08-09 14:50:00,170.48,170.62,170.44,170.47,29706.0,161.4848,161.6174,161.4469,161.4754,29706.0
2022-08-09 14:55:00,170.48,170.81,170.42,170.53,9620.0,161.4848,161.7974,161.428,161.5322,9620.0
2022-08-09 15:00:00,170.5,171.01,170.46,170.67,12244.0,161.5038,161.9869,161.4659,161.6648,12244.0
2022-08-09 15:05:00,170.72,170.88,170.69,170.83,19274.0,161.7122,161.8637,161.6837,161.8164,19274.0
2022-08-09 15:10:00,170.81,170.97,170.67,170.72,16746.0,161.7974,161.949,161.6648,161.7122,16746.0
2022-08-09 15:15:00,170.75,171.13,170.73,171.02,18046.0,161.7406,162.1005,161.7216,161.9963,18046.0
2022-08-09 15:20:00,171.05,171.15,170.94,171.13,14538.0,162.0248,162.1195,161.9206,162.1005,14538.0
2022-08-09 15:25:00,171.13,171.17,170.82,170.84,15554.0,162.1005,162.1384,161.8069,161.8258,15554.0
2022-08-09 15:30:00,170.8,170.88,170.67,170.7,19200.0,161.7879,161.8637,161.6648,161.6932,19200.0
2022-08-09 15:35:00,170.71,170.74,170.53,170.61,25244.0,161.7027,161.7311,161.5322,161.608,25244.0
2022-08-09 15:40:00,170.6,170.68,170.21,170.25,37932.0,161.5985,161.6743,161.2291,161.267,37932.0
2022-08-09 15:45:00,170.24,170.67,170.19,170.67,45794.0,161.2575,161.6648,161.2101,161.6648,45794.0
2022-08-09 15:50:00,170.71,171.01,170.37,170.4,111709.0,161.7027,161.9869,161.3806,161.409,111709.0
2022-08-09 15:55:00,170.47,170.63,170.02,170.37,230691.0,161.4754,161.6269,161.0491,161.3806,230691.0
2022-08-10 09:30:00,173.73,174.14,171.66,172.28,38713.0,164.5633,164.9517,162.6026,163.1899,38713.0
2022-08-10 09:35:00,172.44,172.44,171.22,171.39,24526.0,163.3414,163.3414,162.1858,162.3468,24526.0
2022-08-10 09:40:00,171.42,172.33,171.42,172.31,7260.0,162.3752,163.2372,162.3752,163.2183,7260.0
2022-08-10 09:45:00,172.42,172.75,172.05,172.7,13024.0,163.3225,163.6351,162.972,163.5877,13024.0
2022-08-10 09:50:00,172.77,173.03,172.51,172.63,9111.0,163.654,163.9003,163.4077,163.5214,9111.0
2022-08-10 09:55:00,172.73,172.96,172.41,172.92,9845.0,163.6161,163.834,163.313,163.7961,9845.0
2022-08-10 10:00:00,172.92,173.16,172.75,172.86,10609.0,163.7961,164.0234,163.6351,163.7392,10609.0
2022-08-10 10:05:00,172.94,173.23,172.79,173.18,6764.0,163.815,164.0897,163.6729,164.0424,6764.0
2022-08-10 10:10:00,173.23,173.36,173.0,173.11,8430.0,164.0897,164.2129,163.8719,163.9761,8430.0
2022-08-10 10:15:00,173.07,173.14,172.49,172.55,6752.0,163.9382,164.0045,163.3888,163.4456,6752.0
2022-08-10 10:20:00,172.5,172.89,172.34,172.78,12695.0,163.3982,163.7677,163.2467,163.6635,12695.0
2022-08-10 10:25:00,172.78,173.2,172.78,173.07,9785.0,163.6635,164.0613,163.6635,163.9382,9785.0
2022-08-10 10:30:00,173.05,173.15,172.8,173.09,7719.0,163.9192,164.0139,163.6824,163.9571,7719.0
2022-08-10 10:35:00,173.12,173.4,173.08,173.28,6568.0,163.9855,164.2508,163.9476,164.1371,6568.0
2022-08-10 10:40:00,173.23,173.41,173.23,173.3,7490.0,164.0897,164.2602,164.0897,164.156,7490.0
2022-08-10 10:45:00,173.36,173.75,173.32,173.55,13156.0,164.2129,164.5823,164.175,164.3928,13156.0
2022-08-10 10:50:00,173.6,173.68,173.56,173.66,9096.0,164.4402,164.516,164.4023,164.497,9096.0
2022-08-10 10:55:00,173.59,173.74,173.46,173.7,8725.0,164.4307,164.5728,164.3076,164.5349,8725.0
2022-08-10 11:00:00,173.66,174.2,173.66,174.19,9804.0,164.497,165.0085,164.497,164.9991,9804.0
2022-08-10 11:05:00,174.3,174.41,174.14,174.17,8120.0,165.1033,165.2075,164.9517,164.9801,8120.0
2022-08-10 11:10:00,174.15,174.21,173.94,174.11,11793.0,164.9612,165.018,164.7623,164.9233,11793.0
2022-08-10 11:15:00,174.11,174.11,173.88,174.01,8513.0,164.9233,164.9233,164.7054,164.8286,8513.0
2022-08-10 11:20:00,174.05,174.53,174.05,174.53,20602.0,164.8665,165.3211,164.8665,165.3211,20602.0
2022-08-10 11:25:00,174.59,174.75,174.46,174.58,17262.0,165.378,165.5295,165.2548,165.3685,17262.0
2022-08-10 11:30:00,174.56,174.95,174.54,174.93,18365.0,165.3496,165.719,165.3306,165.7,18365.0
2022-08-10 11:35:00,174.91,174.92,174.5,174.56,8436.0,165.6811,165.6906,165.2927,165.3496,8436.0
2022-08-10 11:40:00,174.58,174.93,174.53,174.82,21282.0,165.3685,165.7,165.3211,165.5958,21282.0
2022-08-10 11:45:00,174.83,174.97,174.59,174.69,13961.0,165.6053,165.7379,165.378,165.4727,13961.0
2022-08-10 11:50:00,174.69,174.94,174.48,174.94,16156.0,165.4727,165.7095,165.2738,165.7095,16156.0
2022-08-10 11:55:00,174.96,175.1,174.85,174.97,9705.0,165.7284,165.8611,165.6242,165.7379,9705.0
2022-08-10 12:00:00,174.96,175.11,174.93,174.98,15080.0,165.7284,165.8705,165.7,165.7474,15080.0
2022-08-10 12:05:00,174.96,174.96,174.72,174.77,9291.0,165.7284,165.7284,165.5011,165.5485,9291.0
2022-08-10 12:10:00,174.8,174.89,174.67,174.7,6980.0,165.5769,165.6621,165.4537,165.4822,6980.0
2022-08-10 12:15:00,174.72,174.77,174.3,174.37,8011.0,165.5011,165.5485,165.1033,165.1696,8011.0
2022-08-10 12:20:00,174.36,174.41,174.17,174.31,5634.0,165.1601,165.2075,164.9801,165.1127,5634.0
2022-08-10 12:25:00,174.31,174.54,174.27,174.44,5251.0,165.1127,165.3306,165.0749,165.2359,5251.0
2022-08-10 12:30:00,174.47,174.5,174.18,174.26,5441.0,165.2643,165.2927,164.9896,165.0654,5441.0
2022-08-10 12:35:00,174.25,174.3,174.17,174.19,6937.0,165.0559,165.1033,164.9801,164.9991,6937.0
2022-08-10 12:40:00,174.2,174.59,174.18,174.33,18197.0,165.0085,165.378,164.9896,165.1317,18197.0
2022-08-10 12:45:00,174.25,174.43,174.21,174.22,4414.0,165.0559,165.2264,165.018,165.0275,4414.0
2022-08-10 12:50:00,174.2,174.2,173.99,174.14,6514.0,165.0085,165.0085,164.8096,164.9517,6514.0
2022-08-10 12:55:00,174.14,174.15,174.02,174.05,8510.0,164.9517,164.9612,164.838,164.8665,8510.0
2022-08-10 13:00:00,174.06,174.07,173.71,173.91,8322.0,164.8759,164.8854,164.5444,164.7338,8322.0
2022-08-10 13:05:00,173.9,174.09,173.8,173.93,9012.0,164.7244,164.9044,164.6297,164.7528,9012.0
2022-08-10 13:10:00,173.92,174.15,173.92,174.09,8009.0,164.7433,164.9612,164.7433,164.9044,8009.0
2022-08-10 13:15:00,174.13,174.27,174.08,174.26,5147.0,164.9422,165.0749,164.8949,165.0654,5147.0
2022-08-10 13:20:00,174.26,174.37,174.14,174.37,3825.0,165.0654,165.1696,164.9517,165.1696,3825.0
2022-08-10 13:25:00,174.34,174.49,174.24,174.27,7328.0,165.1412,165.2832,165.0464,165.0749,7328.0
2022-08-10 13:30:00,174.28,174.43,174.18,174.39,6044.0,165.0843,165.2264,164.9896,165.1885,6044.0
2022-08-10 13:35:00,174.49,174.51,174.34,174.45,4983.0,165.2832,165.3022,165.1412,165.2454,4983.0
2022-08-10 13:40:00,174.44,174.52,174.33,174.52,7478.0,165.2359,165.3117,165.1317,165.3117,7478.0
2022-08-10 13:45:00,174.55,174.72,174.49,174.72,7862.0,165.3401,165.5011,165.2832,165.5011,7862.0
2022-08-10 13:50:00,174.75,174.77,174.62,174.77,8979.0,165.5295,165.5485,165.4064,165.5485,8979.0
2022-08-10 13:55:00,174.78,174.87,174.58,174.65,6248.0,165.5579,165.6432,165.3685,165.4348,6248.0
2022-08-10 14:00:00,174.65,174.76,174.58,174.75,6191.0,165.4348,165.539,165.3685,165.5295,6191.0
2022-08-10 14:05:00,174.71,174.76,174.53,174.6,15416.0,165.4916,165.539,165.3211,165.3874,15416.0
2022-08-10 14:10:00,174.59,174.6,174.22,174.22,20204.0,165.378,165.3874,165.0275,165.0275,20204.0
2022-08-10 14:15:00,174.22,174.32,174.17,174.27,8072.0,165.0275,165.1222,164.9801,165.0749,8072.0
2022-08-10 14:20:00,174.27,174.54,174.27,174.5,10663.0,165.0749,165.3306,165.0749,165.2927,10663.0
2022-08-10 14:25:00,174.5,174.52,174.45,174.52,6314.0,165.2927,165.3117,165.2454,165.3117,6314.0
2022-08-10 14:30:00,174.49,174.59,174.28,174.5,9819.0,165.2832,165.378,165.0843,165.2927,9819.0
2022-08-10 14:35:00,174.51,174.66,174.5,174.59,9753.0,165.3022,165.4443,165.2927,165.378,9753.0
2022-08-10 14:40:00,174.59,174.67,174.47,174.5,11107.0,165.378,165.4537,165.2643,165.2927,11107.0
2022-08-10 14:45:00,174.5,174.52,174.35,174.38,8510.0,165.2927,165.3117,165.1506,165.179,8510.0
2022-08-10 14:50:00,174.36,174.51,174.19,174.19,8106.0,165.1601,165.3022,164.9991,164.9991,8106.0
2022-08-10 14:55:00,174.17,174.2,173.96,174.08,12524.0,164.9801,165.0085,164.7812,164.8949,12524.0
2022-08-10 15:00:00,174.07,174.18,173.92,174.17,18758.0,164.8854,164.9896,164.7433,164.9801,18758.0
2022-08-10 15:05:00,174.16,174.26,174.05,174.2,15315.0,164.9707,165.0654,164.8665,165.0085,15315.0
2022-08-10 15:10:00,174.18,174.37,174.18,174.3,14871.0,164.9896,165.1696,164.9896,165.1033,14871.0
2022-08-10 15:15:00,174.26,174.6,174.16,174.57,17438.0,165.0654,165.3874,164.9707,165.359,17438.0
2022-08-10 15:20:00,174.57,174.64,174.43,174.59,17945.0,165.359,165.4253,165.2264,165.378,17945.0
2022-08-10 15:25:00,174.61,174.82,174.61,174.76,16781.0,165.3969,165.5958,165.3969,165.539,16781.0
2022-08-10 15:30:00,174.73,174.73,174.43,174.61,21250.0,165.5106,165.5106,165.2264,165.3969,21250.0
2022-08-10 15:35:00,174.59,174.86,174.55,174.82,22102.0,165.378,165.6337,165.3401,165.5958,22102.0
2022-08-10 15:40:00,174.81,174.82,174.47,174.77,37006.0,165.5864,165.5958,165.2643,165.5485,37006.0
2022-08-10 15:45:00,174.78,175.0,174.7,174.81,30010.0,165.5579,165.7663,165.4822,165.5864,30010.0
2022-08-10 15:50:00,174.83,175.3,174.64,175.13,82540.0,165.6053,166.0505,165.4253,165.8895,82540.0
2022-08-10 15:55:00,175.1,175.26,174.91,175.08,168472.0,165.8611,166.0126,165.6811,165.8421,168472.0
2022-08-11 09:30:00,176.02,176.41,175.3,175.51,28921.0,166.7325,167.1019,166.0505,166.2494,28921.0
2022-08-11 09:35:00,175.71,176.68,175.47,176.54,8803.0,166.4389,167.3577,166.2115,167.2251,8803.0
2022-08-11 09:40:00,176.64,177.07,176.46,176.59,9641.0,167.3198,167.7271,167.1493,167.2724,9641.0
2022-08-11 09:45:00,176.57,177.01,176.37,176.82,8270.0,167.2535,167.6703,167.064,167.4903,8270.0
2022-08-11 09:50:00,176.82,176.91,176.58,176.76,6473.0,167.4903,167.5756,167.263,167.4335,6473.0
2022-08-11 09:55:00,176.72,176.84,176.49,176.66,12429.0,167.3956,167.5092,167.1777,167.3387,12429.0
2022-08-11 10:00:00,176.69,177.02,176.68,176.99,9441.0,167.3672,167.6798,167.3577,167.6513,9441.0
2022-08-11 10:05:00,177.04,177.35,176.99,177.33,10477.0,167.6987,167.9923,167.6513,167.9734,10477.0
2022-08-11 10:10:00,177.31,177.59,177.24,177.56,10749.0,167.9545,168.2197,167.8881,168.1913,10749.0
2022-08-11 10:15:00,177.58,178.28,177.53,178.1,14113.0,168.2102,168.8733,168.1628,168.7028,14113.0
2022-08-11 10:20:00,178.11,178.22,177.39,177.59,22185.0,168.7122,168.8164,168.0302,168.2197,22185.0
2022-08-11 10:25:00,177.52,177.62,177.21,177.33,7103.0,168.1534,168.2481,167.8597,167.9734,7103.0
2022-08-11 10:30:00,177.49,177.71,177.43,177.59,6462.0,168.125,168.3333,168.0681,168.2197,6462.0
2022-08-11 10:35:00,177.61,177.77,177.52,177.52,6343.0,168.2386,168.3902,168.1534,168.1534,6343.0
2022-08-11 10:40:00,177.56,177.6,177.29,177.39,6350.0,168.1913,168.2291,167.9355,168.0302,6350.0
2022-08-11 10:45:00,177.3,177.36,177.01,177.05,5910.0,167.945,168.0018,167.6703,167.7082,5910.0
2022-08-11 10:50:00,177.06,177.27,177.02,177.19,8071.0,167.7176,167.9166,167.6798,167.8408,8071.0
2022-08-11 10:55:00,177.31,177.31,176.99,177.05,10004.0,167.9545,167.9545,167.6513,167.7082,10004.0
2022-08-11 11:00:00,177.05,177.13,176.61,176.61,9801.0,167.7082,167.7839,167.2914,167.2914,9801.0
2022-08-11 11:05:00,176.63,176.65,175.91,175.95,11751.0,167.3103,167.3293,166.6283,166.6662,11751.0
2022-08-11 11:10:00,175.96,176.23,175.87,176.1,8437.0,166.6757,166.9314,166.5904,166.8083,8437.0
2022-08-11 11:15:00,176.14,176.46,175.67,175.71,17236.0,166.8462,167.1493,166.401,166.4389,17236.0
2022-08-11 11:20:00,175.77,176.04,175.68,175.99,21975.0,166.4957,166.7515,166.4105,166.7041,21975.0
2022-08-11 11:25:00,176.01,176.02,175.71,175.97,28928.0,166.723,166.7325,166.4389,166.6852,28928.0
2022-08-11 11:30:00,175.94,176.23,175.91,175.99,47147.0,166.6567,166.9314,166.6283,166.7041,47147.0
2022-08-11 11:35:00,176.02,176.27,175.9,175.92,22888.0,166.7325,166.9693,166.6188,166.6378,22888.0
2022-08-11 11:40:00,175.88,176.06,175.77,175.82,8504.0,166.5999,166.7704,166.4957,166.5431,8504.0
2022-08-11 11:45:00,175.78,175.79,175.23,175.26,15831.0,166.5052,166.5147,165.9842,166.0126,15831.0
2022-08-11 11:50:00,175.22,175.22,174.66,174.81,17783.0,165.9747,165.9747,165.4443,165.5864,17783.0
2022-08-11 11:55:00,174.75,175.17,174.6,175.1,8761.0,165.5295,165.9274,165.3874,165.8611,8761.0
2022-08-11 12:00:00,175.12,175.51,175.07,175.4,3645.0,165.88,166.2494,165.8326,166.1452,3645.0
2022-08-11 12:05:00,175.48,175.51,175.16,175.26,5186.0,166.221,166.2494,165.9179,166.0126,5186.0
2022-08-11 12:10:00,175.2,175.44,175.02,175.21,9175.0,165.9558,166.1831,165.7853,165.9653,9175.0
2022-08-11 12:15:00,175.22,175.45,175.08,175.35,6168.0,165.9747,166.1926,165.8421,166.0979,6168.0
2022-08-11 12:20:00,175.3,175.3,174.98,175.01,12769.0,166.0505,166.0505,165.7474,165.7758,12769.0
2022-08-11 12:25:00,175.04,175.59,175.04,175.59,4874.0,165.8042,166.3252,165.8042,166.3252,4874.0
2022-08-11 12:30:00,175.63,175.91,175.63,175.79,5380.0,166.3631,166.6283,166.3631,166.5147,5380.0
2022-08-11 12:35:00,175.77,175.86,175.65,175.65,4256.0,166.4957,166.581,166.382,166.382,4256.0
2022-08-11 12:40:00,175.66,175.82,175.65,175.77,3436.0,166.3915,166.5431,166.382,166.4957,3436.0
2022-08-11 12:45:00,175.73,175.84,175.66,175.81,4724.0,166.4578,166.562,166.3915,166.5336,4724.0
2022-08-11 12:50:00,175.79,176.01,175.77,176.0,3013.0,166.5147,166.723,166.4957,166.7136,3013.0
2022-08-11 12:55:00,175.95,176.11,175.93,175.97,4406.0,166.6662,166.8178,166.6473,166.6852,4406.0
2022-08-11 13:00:00,175.94,176.0,175.79,175.83,5365.0,166.6567,166.7136,166.5147,166.5525,5365.0
2022-08-11 13:05:00,175.88,175.98,175.46,175.46,5977.0,166.5999,166.6946,166.2021,166.2021,5977.0
2022-08-11 13:10:00,175.49,175.7,175.4,175.62,12865.0,166.2305,166.4294,166.1452,166.3536,12865.0
2022-08-11 13:15:00,175.65,176.05,175.64,176.03,14524.0,166.382,166.7609,166.3726,166.742,14524.0
2022-08-11 13:20:00,176.01,176.14,175.91,175.95,5176.0,166.723,166.8462,166.6283,166.6662,5176.0
2022-08-11 13:25:00,175.96,176.01,175.84,175.89,6312.0,166.6757,166.723,166.562,166.6094,6312.0
2022-08-11 13:30:00,175.96,175.99,175.55,175.55,8243.0,166.6757,166.7041,166.2873,166.2873,8243.0
2022-08-11 13:35:00,175.52,175.96,175.37,175.87,16365.0,166.2589,166.6757,166.1168,166.5904,16365.0
2022-08-11 13:40:00,175.89,175.9,175.71,175.85,3565.0,166.6094,166.6188,166.4389,166.5715,3565.0
2022-08-11 13:45:00,175.77,175.82,175.64,175.71,4744.0,166.4957,166.5431,166.3726,166.4389,4744.0
2022-08-11 13:50:00,175.73,175.84,175.62,175.66,1619.0,166.4578,166.562,166.3536,166.3915,1619.0
2022-08-11 13:55:00,175.64,175.71,175.59,175.71,2543.0,166.3726,166.4389,166.3252,166.4389,2543.0
2022-08-11 14:00:00,175.76,175.76,175.49,175.58,2926.0,166.4862,166.4862,166.2305,166.3157,2926.0
2022-08-11 14:05:00,175.5,175.59,175.44,175.56,4071.0,166.24,166.3252,166.1831,166.2968,4071.0
2022-08-11 14:10:00,175.61,175.64,175.33,175.37,11797.0,166.3441,166.3726,166.0789,166.1168,11797.0
2022-08-11 14:15:00,175.38,175.79,175.24,175.79,19330.0,166.1263,166.5147,165.9937,166.5147,19330.0
2022-08-11 14:20:00,175.78,175.8,175.61,175.77,9512.0,166.5052,166.5241,166.3441,166.4957,9512.0
2022-08-11 14:25:00,175.7,175.82,175.69,175.75,4065.0,166.4294,166.5431,166.4199,166.4768,4065.0
2022-08-11 14:30:00,175.68,175.7,175.38,175.46,12364.0,166.4105,166.4294,166.1263,166.2021,12364.0
2022-08-11 14:35:00,175.45,175.59,175.36,175.38,4885.0,166.1926,166.3252,166.1073,166.1263,4885.0
2022-08-11 14:40:00,175.39,175.48,175.05,175.16,4881.0,166.1358,166.221,165.8137,165.9179,4881.0
2022-08-11 14:45:00,175.21,175.26,175.11,175.25,3092.0,165.9653,166.0126,165.8705,166.0031,3092.0
2022-08-11 14:50:00,175.22,175.22,174.81,174.82,9280.0,165.9747,165.9747,165.5864,165.5958,9280.0
2022-08-11 14:55:00,174.82,175.1,174.7,175.07,10606.0,165.5958,165.8611,165.4822,165.8326,10606.0
2022-08-11 15:00:00,175.08,175.12,174.9,175.02,5953.0,165.8421,165.88,165.6716,165.7853,5953.0
2022-08-11 15:05:00,175.0,175.01,174.71,174.88,10591.0,165.7663,165.7758,165.4916,165.6527,10591.0
2022-08-11 15:10:00,174.97,174.97,174.46,174.65,38281.0,165.7379,165.7379,165.2548,165.4348,38281.0
2022-08-11 15:15:00,174.65,174.85,174.55,174.71,13665.0,165.4348,165.6242,165.3401,165.4916,13665.0
2022-08-11 15:20:00,174.73,174.78,174.53,174.53,10845.0,165.5106,165.5579,165.3211,165.3211,10845.0
2022-08-11 15:25:00,174.58,174.82,174.57,174.79,8438.0,165.3685,165.5958,165.359,165.5674,8438.0
2022-08-11 15:30:00,174.79,174.88,174.54,174.74,23013.0,165.5674,165.6527,165.3306,165.5201,23013.0
2022-08-11 15:35:00,174.69,174.72,174.37,174.4,18274.0,165.4727,165.5011,165.1696,165.198,18274.0
2022-08-11 15:40:00,174.4,174.54,174.32,174.46,23706.0,165.198,165.3306,165.1222,165.2548,23706.0
2022-08-11 15:45:00,174.4,174.45,174.23,174.3,37513.0,165.198,165.2454,165.037,165.1033,37513.0
2022-08-11 15:50:00,174.3,174.98,174.23,174.72,53108.0,165.1033,165.7474,165.037,165.5011,53108.0
2022-08-11 15:55:00,174.72,174.86,174.26,174.54,169306.0,165.5011,165.6337,165.0654,165.3306,169306.0
2022-08-12 09:30:00,175.23,176.18,175.23,175.75,48944.0,165.9842,166.8841,165.9842,166.4768,48944.0
2022-08-12 09:35:00,175.75,176.2,175.38,175.85,39987.0,166.4768,166.903,166.1263,166.5715,39987.0
2022-08-12 09:40:00,175.87,176.95,175.86,176.9,8819.0,166.5904,167.6134,166.581,167.5661,8819.0
2022-08-12 09:45:00,176.95,177.58,176.89,177.04,18375.0,167.6134,168.2102,167.5566,167.6987,18375.0
2022-08-12 09:50:00,177.09,177.76,176.85,177.5,11968.0,167.7461,168.3807,167.5187,168.1344,11968.0
2022-08-12 09:55:00,177.46,177.96,177.38,177.84,16630.0,168.0965,168.5702,168.0208,168.4565,16630.0
2022-08-12 10:00:00,177.81,177.81,176.92,177.46,17820.0,168.4281,168.4281,167.585,168.0965,17820.0
2022-08-12 10:05:00,177.47,177.89,177.23,177.89,12467.0,168.106,168.5038,167.8787,168.5038,12467.0
2022-08-12 10:10:00,177.79,178.06,177.48,177.6,12995.0,168.4091,168.6649,168.1155,168.2291,12995.0
2022-08-12 10:15:00,177.59,178.24,177.53,178.24,10708.0,168.2197,168.8354,168.1628,168.8354,10708.0
2022-08-12 10:20:00,178.3,178.33,177.81,177.89,11418.0,168.8922,168.9206,168.4281,168.5038,11418.0
2022-08-12 10:25:00,177.92,178.07,177.76,178.07,11182.0,168.5323,168.6744,168.3807,168.6744,11182.0
2022-08-12 10:30:00,178.02,178.13,177.77,177.81,10020.0,168.627,168.7312,168.3902,168.4281,10020.0
2022-08-12 10:35:00,177.8,177.99,177.56,177.56,7052.0,168.4186,168.5986,168.1913,168.1913,7052.0
2022-08-12 10:40:00,177.68,177.68,177.36,177.45,10792.0,168.3049,168.3049,168.0018,168.0871,10792.0
2022-08-12 10:45:00,177.4,177.53,177.22,177.23,5859.0,168.0397,168.1628,167.8692,167.8787,5859.0
2022-08-12 10:50:00,177.27,177.53,177.27,177.43,5747.0,167.9166,168.1628,167.9166,168.0681,5747.0
2022-08-12 10:55:00,177.43,177.62,177.32,177.47,10060.0,168.0681,168.2481,167.9639,168.106,10060.0
2022-08-12 11:00:00,177.45,178.0,177.38,177.74,12580.0,168.0871,168.608,168.0208,168.3618,12580.0
2022-08-12 11:05:00,177.77,177.77,177.54,177.58,6535.0,168.3902,168.3902,168.1723,168.2102,6535.0
2022-08-12 11:10:00,177.62,178.16,177.45,178.15,27931.0,168.2481,168.7596,168.0871,168.7501,27931.0
2022-08-12 11:15:00,178.19,178.46,178.06,178.33,17816.0,168.788,169.0438,168.6649,168.9206,17816.0
2022-08-12 11:20:00,178.33,178.87,178.33,178.7,33249.0,168.9206,169.4321,168.9206,169.2711,33249.0
2022-08-12 11:25:00,178.7,178.86,178.57,178.6,9805.0,169.2711,169.4227,169.148,169.1764,9805.0
2022-08-12 11:30:00,178.62,178.71,178.5,178.56,10486.0,169.1953,169.2806,169.0817,169.1385,10486.0
2022-08-12 11:35:00,178.59,178.67,178.45,178.59,23668.0,169.1669,169.2427,169.0343,169.1669,23668.0
2022-08-12 11:40:00,178.6,178.86,178.53,178.56,13777.0,169.1764,169.4227,169.1101,169.1385,13777.0
2022-08-12 11:45:00,178.63,178.8,178.63,178.77,4106.0,169.2048,169.3658,169.2048,169.3374,4106.0
2022-08-12 11:50:00,178.76,178.86,178.47,178.64,13186.0,169.3279,169.4227,169.0532,169.2143,13186.0
2022-08-12 11:55:00,178.67,178.76,178.54,178.61,4426.0,169.2427,169.3279,169.1196,169.1859,4426.0
2022-08-12 12:00:00,178.6,178.91,178.49,178.82,4740.0,169.1764,169.47,169.0722,169.3848,4740.0
2022-08-12 12:05:00,178.86,179.02,178.84,178.99,5107.0,169.4227,169.5742,169.4037,169.5458,5107.0
2022-08-12 12:10:00,178.99,179.05,178.82,178.92,7221.0,169.5458,169.6026,169.3848,169.4795,7221.0
2022-08-12 12:15:00,179.03,179.08,178.86,178.91,6407.0,169.5837,169.6311,169.4227,169.47,6407.0
2022-08-12 12:20:00,178.93,179.17,178.93,179.06,7292.0,169.489,169.7163,169.489,169.6121,7292.0
2022-08-12 12:25:00,179.05,179.2,179.02,179.2,21328.0,169.6026,169.7447,169.5742,169.7447,21328.0
2022-08-12 12:30:00,179.03,179.16,178.93,179.0,11896.0,169.5837,169.7068,169.489,169.5553,11896.0
2022-08-12 12:35:00,179.0,179.0,178.71,178.73,57257.0,169.5553,169.5553,169.2806,169.2995,57257.0
2022-08-12 12:40:00,178.72,178.87,178.58,178.84,6295.0,169.2901,169.4321,169.1574,169.4037,6295.0
2022-08-12 12:45:00,178.84,178.85,178.64,178.7,8064.0,169.4037,169.4132,169.2143,169.2711,8064.0
2022-08-12 12:50:00,178.67,178.68,178.56,178.64,3452.0,169.2427,169.2522,169.1385,169.2143,3452.0
2022-08-12 12:55:00,178.68,178.9,178.68,178.9,3166.0,169.2522,169.4606,169.2522,169.4606,3166.0
2022-08-12 13:00:00,178.91,178.91,178.7,178.72,8389.0,169.47,169.47,169.2711,169.2901,8389.0
2022-08-12 13:05:00,178.73,178.74,178.59,178.73,13888.0,169.2995,169.309,169.1669,169.2995,13888.0
2022-08-12 13:10:00,178.72,178.9,178.71,178.75,6191.0,169.2901,169.4606,169.2806,169.3185,6191.0
2022-08-12 13:15:00,178.78,179.1,178.7,179.08,11206.0,169.3469,169.65,169.2711,169.6311,11206.0
2022-08-12 13:20:00,179.05,179.19,179.01,179.08,17603.0,169.6026,169.7353,169.5648,169.6311,17603.0
2022-08-12 13:25:00,179.1,179.15,178.91,178.97,8025.0,169.65,169.6974,169.47,169.5269,8025.0
2022-08-12 13:30:00,178.96,179.08,178.9,178.97,10235.0,169.5174,169.6311,169.4606,169.5269,10235.0
2022-08-12 13:35:00,178.96,178.96,178.76,178.87,5920.0,169.5174,169.5174,169.3279,169.4321,5920.0
2022-08-12 13:40:00,178.87,178.96,178.8,178.9,7846.0,169.4321,169.5174,169.3658,169.4606,7846.0
2022-08-12 13:45:00,178.9,178.96,178.81,178.94,15766.0,169.4606,169.5174,169.3753,169.4984,15766.0
2022-08-12 13:50:00,178.96,179.09,178.9,178.95,13121.0,169.5174,169.6405,169.4606,169.5079,13121.0
2022-08-12 13:55:00,178.93,179.02,178.83,178.83,7553.0,169.489,169.5742,169.3942,169.3942,7553.0
2022-08-12 14:00:00,178.87,178.96,178.8,178.94,6096.0,169.4321,169.5174,169.3658,169.4984,6096.0
2022-08-12 14:05:00,178.96,178.98,178.83,178.84,6663.0,169.5174,169.5363,169.3942,169.4037,6663.0
2022-08-12 14:10:00,178.85,178.87,178.67,178.72,15769.0,169.4132,169.4321,169.2427,169.2901,15769.0
2022-08-12 14:15:00,178.69,178.82,178.64,178.69,29408.0,169.2616,169.3848,169.2143,169.2616,29408.0
2022-08-12 14:20:00,178.76,178.86,178.64,178.86,24902.0,169.3279,169.4227,169.2143,169.4227,24902.0
2022-08-12 14:25:00,178.87,179.17,178.85,179.09,19193.0,169.4321,169.7163,169.4132,169.6405,19193.0
2022-08-12 14:30:00,179.13,179.31,179.12,179.29,13958.0,169.6784,169.8489,169.6689,169.83,13958.0
2022-08-12 14:35:00,179.28,179.28,179.08,179.12,15649.0,169.8205,169.8205,169.6311,169.6689,15649.0
2022-08-12 14:40:00,179.13,179.51,179.06,179.47,19339.0,169.6784,170.0384,169.6121,170.0005,19339.0
2022-08-12 14:45:00,179.47,179.73,179.46,179.7,14956.0,170.0005,170.2468,169.991,170.2183,14956.0
2022-08-12 14:50:00,179.7,179.76,179.38,179.38,11844.0,170.2183,170.2752,169.9152,169.9152,11844.0
2022-08-12 14:55:00,179.4,179.4,178.99,179.0,14373.0,169.9342,169.9342,169.5458,169.5553,14373.0
2022-08-12 15:00:00,178.96,179.02,178.81,178.99,14161.0,169.5174,169.5742,169.3753,169.5458,14161.0
2022-08-12 15:05:00,178.99,179.32,178.96,179.29,12489.0,169.5458,169.8584,169.5174,169.83,12489.0
2022-08-12 15:10:00,179.29,179.4,179.16,179.16,28897.0,169.83,169.9342,169.7068,169.7068,28897.0
2022-08-12 15:15:00,179.18,179.29,179.09,179.16,26806.0,169.7258,169.83,169.6405,169.7068,26806.0
2022-08-12 15:20:00,179.15,179.23,179.06,179.23,10891.0,169.6974,169.7731,169.6121,169.7731,10891.0
2022-08-12 15:25:00,179.25,179.48,179.16,179.46,13644.0,169.7921,170.01,169.7068,169.991,13644.0
2022-08-12 15:30:00,179.46,179.56,179.37,179.47,64975.0,169.991,170.0857,169.9058,170.0005,64975.0
2022-08-12 15:35:00,179.48,179.58,179.41,179.58,20152.0,170.01,170.1047,169.9436,170.1047,20152.0
2022-08-12 15:40:00,179.57,179.57,179.35,179.47,20639.0,170.0952,170.0952,169.8868,170.0005,20639.0
2022-08-12 15:45:00,179.46,179.46,179.15,179.2,30145.0,169.991,169.991,169.6974,169.7447,30145.0
2022-08-12 15:50:00,179.22,179.25,178.86,178.92,103384.0,169.7637,169.7921,169.4227,169.4795,103384.0
2022-08-12 15:55:00,178.94,179.47,178.81,179.27,226332.0,169.4984,170.0005,169.3753,169.811,226332.0
2022-08-15 09:30:00,178.41,179.46,178.4,179.46,20945.0,168.9964,169.991,168.9869,169.991,20945.0
2022-08-15 09:35:00,179.46,179.76,179.09,179.67,20109.0,169.991,170.2752,169.6405,170.1899,20109.0
2022-08-15 09:40:00,179.59,179.67,178.65,178.73,15887.0,170.1141,170.1899,169.2237,169.2995,15887.0
2022-08-15 09:45:00,178.72,179.34,178.71,179.25,23720.0,169.2901,169.8773,169.2806,169.7921,23720.0
2022-08-15 09:50:00,179.26,179.65,178.92,179.65,18362.0,169.8016,170.171,169.4795,170.171,18362.0
2022-08-15 09:55:00,179.7,179.85,179.32,179.64,20580.0,170.2183,170.3604,169.8584,170.1615,20580.0
2022-08-15 10:00:00,179.75,179.75,179.21,179.53,20562.0,170.2657,170.2657,169.7542,170.0573,20562.0
2022-08-15 10:05:00,179.48,179.67,179.43,179.56,16023.0,170.01,170.1899,169.9626,170.0857,16023.0
2022-08-15 10:10:00,179.6,179.64,178.72,179.0,21442.0,170.1236,170.1615,169.2901,169.5553,21442.0
2022-08-15 10:15:00,178.98,179.06,178.85,178.95,14378.0,169.5363,169.6121,169.4132,169.5079,14378.0
2022-08-15 10:20:00,178.89,178.93,178.14,178.33,22771.0,169.4511,169.489,168.7407,168.9206,22771.0
2022-08-15 10:25:00,178.29,178.51,178.27,178.37,17123.0,168.8827,169.0911,168.8638,168.9585,17123.0
2022-08-15 10:30:00,178.33,178.75,178.33,178.68,46358.0,168.9206,169.3185,168.9206,169.2522,46358.0
2022-08-15 10:35:00,178.66,178.73,178.04,178.16,19228.0,169.2332,169.2995,168.6459,168.7596,19228.0
2022-08-15 10:40:00,178.12,178.41,178.06,178.34,13153.0,168.7217,168.9964,168.6649,168.9301,13153.0
2022-08-15 10:45:00,178.31,178.65,178.31,178.4,40522.0,168.9017,169.2237,168.9017,168.9869,40522.0
2022-08-15 10:50:00,178.33,178.76,178.05,178.57,16073.0,168.9206,169.3279,168.6554,169.148,16073.0
2022-08-15 10:55:00,178.64,178.75,178.43,178.5,25158.0,169.2143,169.3185,169.0154,169.0817,25158.0
2022-08-15 11:00:00,178.5,178.5,177.93,177.94,17862.0,169.0817,169.0817,168.5417,168.5512,17862.0
2022-08-15 11:05:00,177.98,178.13,177.74,177.82,35209.0,168.5891,168.7312,168.3618,168.4375,35209.0
2022-08-15 11:10:00,177.78,177.84,177.43,177.79,21688.0,168.3997,168.4565,168.0681,168.4091,21688.0
2022-08-15 11:15:00,177.75,178.02,177.58,177.99,21187.0,168.3712,168.627,168.2102,168.5986,21187.0
2022-08-15 11:20:00,177.99,178.27,177.89,178.05,14150.0,168.5986,168.8638,168.5038,168.6554,14150.0
2022-08-15 11:25:00,178.06,178.14,177.79,178.0,22509.0,168.6649,168.7407,168.4091,168.608,22509.0
2022-08-15 11:30:00,178.06,178.45,178.02,178.37,25887.0,168.6649,169.0343,168.627,168.9585,25887.0
2022-08-15 11:35:00,178.37,178.47,178.24,178.42,20934.0,168.9585,169.0532,168.8354,169.0059,20934.0
2022-08-15 11:40:00,178.42,178.57,178.17,178.51,23818.0,169.0059,169.148,168.7691,169.0911,23818.0
2022-08-15 11:45:00,178.56,178.8,178.45,178.8,13757.0,169.1385,169.3658,169.0343,169.3658,13757.0
2022-08-15 11:50:00,178.82,178.86,178.49,178.75,8429.0,169.3848,169.4227,169.0722,169.3185,8429.0
2022-08-15 11:55:00,178.72,178.83,178.66,178.73,6689.0,169.2901,169.3942,169.2332,169.2995,6689.0
2022-08-15 12:00:00,178.68,178.76,178.61,178.71,7092.0,169.2522,169.3279,169.1859,169.2806,7092.0
2022-08-15 12:05:00,178.72,178.72,178.5,178.62,9041.0,169.2901,169.2901,169.0817,169.1953,9041.0
2022-08-15 12:10:00,178.61,178.76,178.58,178.59,4489.0,169.1859,169.3279,169.1574,169.1669,4489.0
2022-08-15 12:15:00,178.56,178.7,178.53,178.54,4486.0,169.1385,169.2711,169.1101,169.1196,4486.0
2022-08-15 12:20:00,178.53,178.61,178.47,178.55,4974.0,169.1101,169.1859,169.0532,169.129,4974.0
2022-08-15 12:25:00,178.57,178.74,178.54,178.6,6404.0,169.148,169.309,169.1196,169.1764,6404.0
2022-08-15 12:30:00,178.54,178.71,178.53,178.71,5824.0,169.1196,169.2806,169.1101,169.2806,5824.0
2022-08-15 12:35:00,178.67,178.69,178.53,178.55,11771.0,169.2427,169.2616,169.1101,169.129,11771.0
2022-08-15 12:40:00,178.55,178.63,178.45,178.59,6820.0,169.129,169.2048,169.0343,169.1669,6820.0
2022-08-15 12:45:00,178.57,178.85,178.56,178.66,31425.0,169.148,169.4132,169.1385,169.2332,31425.0
2022-08-15 12:50:00,178.67,178.91,178.66,178.88,9081.0,169.2427,169.47,169.2332,169.4416,9081.0
2022-08-15 12:55:00,178.88,179.1,178.87,179.06,21601.0,169.4416,169.65,169.4321,169.6121,21601.0
2022-08-15 13:00:00,179.08,179.08,178.85,179.05,7778.0,169.6311,169.6311,169.4132,169.6026,7778.0
2022-08-15 13:05:00,179.04,179.15,179.01,179.08,18554.0,169.5932,169.6974,169.5648,169.6311,18554.0
2022-08-15 13:10:00,179.07,179.26,179.03,179.13,23014.0,169.6216,169.8016,169.5837,169.6784,23014.0
2022-08-15 13:15:00,179.16,179.21,179.01,179.18,11211.0,169.7068,169.7542,169.5648,169.7258,11211.0
2022-08-15 13:20:00,179.18,179.34,179.09,179.26,9832.0,169.7258,169.8773,169.6405,169.8016,9832.0
2022-08-15 13:25:00,179.26,179.32,178.99,178.99,9108.0,169.8016,169.8584,169.5458,169.5458,9108.0
2022-08-15 13:30:00,179.03,179.08,178.81,178.82,9406.0,169.5837,169.6311,169.3753,169.3848,9406.0
2022-08-15 13:35:00,178.84,178.87,178.56,178.63,38687.0,169.4037,169.4321,169.1385,169.2048,38687.0
2022-08-15 13:40:00,178.66,178.76,178.46,178.49,13413.0,169.2332,169.3279,169.0438,169.0722,13413.0
2022-08-15 13:45:00,178.45,178.62,178.43,178.52,9008.0,169.0343,169.1953,169.0154,169.1006,9008.0
2022-08-15 13:50:00,178.55,178.63,178.44,178.56,10747.0,169.129,169.2048,169.0248,169.1385,10747.0
2022-08-15 13:55:00,178.6,178.74,178.53,178.72,14365.0,169.1764,169.309,169.1101,169.2901,14365.0
2022-08-15 14:00:00,178.78,178.93,178.72,178.89,3512.0,169.3469,169.489,169.2901,169.4511,3512.0
2022-08-15 14:05:00,178.91,178.97,178.8,178.84,4927.0,169.47,169.5269,169.3658,169.4037,4927.0
2022-08-15 14:10:00,178.8,178.88,178.71,178.79,2574.0,169.3658,169.4416,169.2806,169.3564,2574.0
2022-08-15 14:15:00,178.79,178.87,178.76,178.76,10301.0,169.3564,169.4321,169.3279,169.3279,10301.0
2022-08-15 14:20:00,178.78,178.85,178.67,178.77,3329.0,169.3469,169.4132,169.2427,169.3374,3329.0
2022-08-15 14:25:00,178.73,178.81,178.65,178.8,4653.0,169.2995,169.3753,169.2237,169.3658,4653.0
2022-08-15 14:30:00,178.84,179.04,178.84,178.93,8295.0,169.4037,169.5932,169.4037,169.489,8295.0
2022-08-15 14:35:00,178.94,179.24,178.93,179.2,10266.0,169.4984,169.7826,169.489,169.7447,10266.0
2022-08-15 14:40:00,179.2,179.24,179.12,179.18,14303.0,169.7447,169.7826,169.6689,169.7258,14303.0
2022-08-15 14:45:00,179.19,179.22,179.11,179.2,5467.0,169.7353,169.7637,169.6595,169.7447,5467.0
2022-08-15 14:50:00,179.2,179.32,179.18,179.24,4600.0,169.7447,169.8584,169.7258,169.7826,4600.0
2022-08-15 14:55:00,179.24,179.37,179.22,179.31,11079.0,169.7826,169.9058,169.7637,169.8489,11079.0
2022-08-15 15:00:00,179.3,179.37,179.26,179.31,8346.0,169.8395,169.9058,169.8016,169.8489,8346.0
2022-08-15 15:05:00,179.32,179.51,179.32,179.47,8231.0,169.8584,170.0384,169.8584,170.0005,8231.0
2022-08-15 15:10:00,179.46,179.67,179.32,179.57,9219.0,169.991,170.1899,169.8584,170.0952,9219.0
2022-08-15 15:15:00,179.58,179.7,179.57,179.66,9620.0,170.1047,170.2183,170.0952,170.1805,9620.0
2022-08-15 15:20:00,179.69,179.71,179.58,179.59,11867.0,170.2089,170.2278,170.1047,170.1141,11867.0
2022-08-15 15:25:00,179.61,179.64,179.5,179.64,9363.0,170.1331,170.1615,170.0289,170.1615,9363.0
2022-08-15 15:30:00,179.64,179.64,179.44,179.58,25164.0,170.1615,170.1615,169.9721,170.1047,25164.0
2022-08-15 15:35:00,179.57,179.71,179.53,179.68,12478.0,170.0952,170.2278,170.0573,170.1994,12478.0
2022-08-15 15:40:00,179.66,179.69,179.53,179.64,15194.0,170.1805,170.2089,170.0573,170.1615,15194.0
2022-08-15 15:45:00,179.63,179.82,179.62,179.79,22869.0,170.152,170.332,170.1426,170.3036,22869.0
2022-08-15 15:50:00,179.79,180.0,179.62,179.85,63272.0,170.3036,170.5025,170.1426,170.3604,63272.0
2022-08-15 15:55:00,179.86,180.01,179.69,179.89,129661.0,170.3699,170.512,170.2089,170.3983,129661.0
2022-08-16 09:30:00,179.32,179.42,178.71,179.05,35116.0,169.8584,169.9531,169.2806,169.6026,35116.0
2022-08-16 09:35:00,178.96,179.06,178.13,178.18,13361.0,169.5174,169.6121,168.7312,168.7785,13361.0
2022-08-16 09:40:00,178.16,178.25,177.7,177.7,13400.0,168.7596,168.8449,168.3239,168.3239,13400.0
2022-08-16 09:45:00,177.77,178.08,177.55,177.76,14838.0,168.3902,168.6838,168.1818,168.3807,14838.0
2022-08-16 09:50:00,177.68,177.89,177.05,177.82,109154.0,168.3049,168.5038,167.7082,168.4375,109154.0
2022-08-16 09:55:00,177.8,178.04,177.57,177.77,26049.0,168.4186,168.6459,168.2007,168.3902,26049.0
2022-08-16 10:00:00,177.7,177.84,177.24,177.48,38099.0,168.3239,168.4565,167.8881,168.1155,38099.0
2022-08-16 10:05:00,177.48,177.76,177.43,177.57,19598.0,168.1155,168.3807,168.0681,168.2007,19598.0
2022-08-16 10:10:00,177.53,177.78,177.47,177.49,13240.0,168.1628,168.3997,168.106,168.125,13240.0
2022-08-16 10:15:00,177.49,177.66,177.19,177.65,13621.0,168.125,168.286,167.8408,168.2765,13621.0
2022-08-16 10:20:00,177.6,177.81,177.4,177.66,12593.0,168.2291,168.4281,168.0397,168.286,12593.0
2022-08-16 10:25:00,177.65,177.66,177.45,177.59,10186.0,168.2765,168.286,168.0871,168.2197,10186.0
2022-08-16 10:30:00,177.61,177.62,176.81,176.81,9625.0,168.2386,168.2481,167.4808,167.4808,9625.0
2022-08-16 10:35:00,176.85,177.32,176.84,177.2,8821.0,167.5187,167.9639,167.5092,167.8503,8821.0
2022-08-16 10:40:00,177.19,177.51,177.0,177.43,6213.0,167.8408,168.1439,167.6608,168.0681,6213.0
2022-08-16 10:45:00,177.47,177.65,177.38,177.56,33882.0,168.106,168.2765,168.0208,168.1913,33882.0
2022-08-16 10:50:00,177.56,178.02,177.3,177.3,37668.0,168.1913,168.627,167.945,167.945,37668.0
2022-08-16 10:55:00,177.31,177.45,177.11,177.17,8941.0,167.9545,168.0871,167.765,167.8218,8941.0
2022-08-16 11:00:00,177.15,177.55,177.15,177.38,10247.0,167.8029,168.1818,167.8029,168.0208,10247.0
2022-08-16 11:05:00,177.33,177.6,177.23,177.27,7155.0,167.9734,168.2291,167.8787,167.9166,7155.0
2022-08-16 11:10:00,177.24,177.72,177.24,177.66,8227.0,167.8881,168.3428,167.8881,168.286,8227.0
2022-08-16 11:15:00,177.88,178.14,177.78,178.14,24620.0,168.4944,168.7407,168.3997,168.7407,24620.0
2022-08-16 11:20:00,178.13,178.13,177.79,177.79,4367.0,168.7312,168.7312,168.4091,168.4091,4367.0
2022-08-16 11:25:00,177.76,178.09,177.76,178.09,8087.0,168.3807,168.6933,168.3807,168.6933,8087.0
2022-08-16 11:30:00,178.04,178.44,178.0,178.25,17519.0,168.6459,169.0248,168.608,168.8449,17519.0
2022-08-16 11:35:00,178.22,178.22,178.05,178.21,6687.0,168.8164,168.8164,168.6554,168.807,6687.0
2022-08-16 11:40:00,178.21,178.26,177.99,178.15,12962.0,168.807,168.8543,168.5986,168.7501,12962.0
2022-08-16 11:45:00,178.15,178.24,177.92,178.03,10210.0,168.7501,168.8354,168.5323,168.6365,10210.0
2022-08-16 11:50:00,177.98,178.22,177.95,178.2,11570.0,168.5891,168.8164,168.5607,168.7975,11570.0
2022-08-16 11:55:00,178.15,178.35,177.99,178.32,14331.0,168.7501,168.9396,168.5986,168.9112,14331.0
2022-08-16 12:00:00,178.33,178.38,178.15,178.16,4374.0,168.9206,168.968,168.7501,168.7596,4374.0
2022-08-16 12:05:00,178.2,178.32,178.18,178.24,6953.0,168.7975,168.9112,168.7785,168.8354,6953.0
2022-08-16 12:10:00,178.27,178.52,178.25,178.51,9147.0,168.8638,169.1006,168.8449,169.0911,9147.0
2022-08-16 12:15:00,178.49,178.77,178.49,178.74,6710.0,169.0722,169.3374,169.0722,169.309,6710.0
2022-08-16 12:20:00,178.76,178.76,178.52,178.64,2752.0,169.3279,169.3279,169.1006,169.2143,2752.0
2022-08-16 12:25:00,178.63,178.65,178.56,178.61,3333.0,169.2048,169.2237,169.1385,169.1859,3333.0
2022-08-16 12:30:00,178.54,178.76,178.45,178.69,3753.0,169.1196,169.3279,169.0343,169.2616,3753.0
2022-08-16 12:35:00,178.69,178.77,178.61,178.61,3249.0,169.2616,169.3374,169.1859,169.1859,3249.0
2022-08-16 12:40:00,178.6,178.61,178.34,178.34,2000.0,169.1764,169.1859,168.9301,168.9301,2000.0
2022-08-16 12:45:00,178.33,178.45,178.25,178.34,18601.0,168.9206,169.0343,168.8449,168.9301,18601.0
2022-08-16 12:50:00,178.33,178.47,178.2,178.44,7572.0,168.9206,169.0532,168.7975,169.0248,7572.0
2022-08-16 12:55:00,178.45,178.72,178.45,178.6,4942.0,169.0343,169.2901,169.0343,169.1764,4942.0
2022-08-16 13:00:00,178.55,178.71,178.4,178.43,12461.0,169.129,169.2806,168.9869,169.0154,12461.0
2022-08-16 13:05:00,178.39,178.49,178.31,178.42,10883.0,168.9775,169.0722,168.9017,169.0059,10883.0
2022-08-16 13:10:00,178.44,178.44,178.27,178.31,20515.0,169.0248,169.0248,168.8638,168.9017,20515.0
2022-08-16 13:15:00,178.3,178.53,178.29,178.34,40932.0,168.8922,169.1101,168.8827,168.9301,40932.0
2022-08-16 13:20:00,178.35,178.51,178.26,178.36,26290.0,168.9396,169.0911,168.8543,168.949,26290.0
2022-08-16 13:25:00,178.37,178.38,178.22,178.28,12582.0,168.9585,168.968,168.8164,168.8733,12582.0
2022-08-16 13:30:00,178.27,178.53,178.21,178.52,14356.0,168.8638,169.1101,168.807,169.1006,14356.0
2022-08-16 13:35:00,178.5,178.84,178.44,178.84,12976.0,169.0817,169.4037,169.0248,169.4037,12976.0
2022-08-16 13:40:00,178.85,178.93,178.59,178.67,11913.0,169.4132,169.489,169.1669,169.2427,11913.0
2022-08-16 13:45:00,178.66,178.68,178.45,178.51,11947.0,169.2332,169.2522,169.0343,169.0911,11947.0
2022-08-16 13:50:00,178.52,178.56,178.47,178.52,8756.0,169.1006,169.1385,169.0532,169.1006,8756.0
2022-08-16 13:55:00,178.49,178.67,178.49,178.61,7380.0,169.0722,169.2427,169.0722,169.1859,7380.0
2022-08-16 14:00:00,178.62,178.9,178.58,178.69,10835.0,169.1953,169.4606,169.1574,169.2616,10835.0
2022-08-16 14:05:00,178.67,178.97,178.66,178.94,18857.0,169.2427,169.5269,169.2332,169.4984,18857.0
2022-08-16 14:10:00,178.91,179.12,178.89,179.07,7111.0,169.47,169.6689,169.4511,169.6216,7111.0
2022-08-16 14:15:00,179.07,179.07,178.92,178.97,8459.0,169.6216,169.6216,169.4795,169.5269,8459.0
2022-08-16 14:20:00,178.97,179.0,178.85,178.92,15561.0,169.5269,169.5553,169.4132,169.4795,15561.0
2022-08-16 14:25:00,178.91,178.97,178.74,178.82,9551.0,169.47,169.5269,169.309,169.3848,9551.0
2022-08-16 14:30:00,178.85,178.88,178.62,178.62,8648.0,169.4132,169.4416,169.1953,169.1953,8648.0
2022-08-16 14:35:00,178.6,178.6,177.94,178.0,18041.0,169.1764,169.1764,168.5512,168.608,18041.0
2022-08-16 14:40:00,178.02,178.34,177.98,178.14,79084.0,168.627,168.9301,168.5891,168.7407,79084.0
2022-08-16 14:45:00,178.12,178.2,177.77,178.17,66711.0,168.7217,168.7975,168.3902,168.7691,66711.0
2022-08-16 14:50:00,178.19,178.28,178.07,178.13,23761.0,168.788,168.8733,168.6744,168.7312,23761.0
2022-08-16 14:55:00,178.12,178.15,177.84,178.02,11553.0,168.7217,168.7501,168.4565,168.627,11553.0
2022-08-16 15:00:00,178.07,178.33,177.83,177.86,11143.0,168.6744,168.9206,168.447,168.4754,11143.0
2022-08-16 15:05:00,177.88,178.17,177.86,178.0,15852.0,168.4944,168.7691,168.4754,168.608,15852.0
2022-08-16 15:10:00,177.96,178.17,177.81,178.17,13278.0,168.5702,168.7691,168.4281,168.7691,13278.0
2022-08-16 15:15:00,178.14,178.38,178.09,178.31,20384.0,168.7407,168.968,168.6933,168.9017,20384.0
2022-08-16 15:20:00,178.31,178.43,178.11,178.33,27945.0,168.9017,169.0154,168.7122,168.9206,27945.0
2022-08-16 15:25:00,178.38,178.56,178.32,178.49,45516.0,168.968,169.1385,168.9112,169.0722,45516.0
2022-08-16 15:30:00,178.49,178.97,178.45,178.79,31838.0,169.0722,169.5269,169.0343,169.3564,31838.0
2022-08-16 15:35:00,178.76,178.83,178.55,178.66,24138.0,169.3279,169.3942,169.129,169.2332,24138.0
2022-08-16 15:40:00,178.67,178.83,178.54,178.62,30514.0,169.2427,169.3942,169.1196,169.1953,30514.0
2022-08-16 15:45:00,178.66,179.02,178.59,179.02,35579.0,169.2332,169.5742,169.1669,169.5742,35579.0
2022-08-16 15:50:00,179.09,179.73,178.48,178.49,125038.0,169.6405,170.2468,169.0627,169.0722,125038.0
2022-08-16 15:55:00,178.55,179.23,178.5,179.04,161662.0,169.129,169.7731,169.0817,169.5932,161662.0
2022-08-17 09:30:00,174.0,174.03,170.75,171.37,124349.0,164.8191,164.8475,161.7406,162.3279,124349.0
2022-08-17 09:35:00,171.34,172.28,170.84,170.99,102683.0,162.2995,163.1899,161.8258,161.9679,102683.0
2022-08-17 09:40:00,171.03,172.33,170.51,172.2,81296.0,162.0058,163.2372,161.5132,163.1141,81296.0
2022-08-17 09:45:00,172.25,172.25,171.16,171.42,56140.0,163.1614,163.1614,162.1289,162.3752,56140.0
2022-08-17 09:50:00,171.35,171.44,170.57,170.65,43665.0,162.3089,162.3942,161.5701,161.6459,43665.0
2022-08-17 09:55:00,170.65,171.08,170.19,170.32,92921.0,161.6459,162.0532,161.2101,161.3333,92921.0
2022-08-17 10:00:00,170.28,171.04,170.21,170.93,71698.0,161.2954,162.0153,161.2291,161.9111,71698.0
2022-08-17 10:05:00,170.94,171.26,170.57,170.57,57299.0,161.9206,162.2237,161.5701,161.5701,57299.0
2022-08-17 10:10:00,170.56,170.73,169.06,169.26,83234.0,161.5606,161.7216,160.1398,160.3292,83234.0
2022-08-17 10:15:00,169.24,169.98,168.66,169.6,130718.0,160.3103,161.0112,159.7609,160.6513,130718.0
2022-08-17 10:20:00,169.6,170.49,169.53,169.85,86884.0,160.6513,161.4943,160.585,160.8881,86884.0
2022-08-17 10:25:00,169.91,170.04,169.48,169.59,34713.0,160.9449,161.068,160.5376,160.6418,34713.0
2022-08-17 10:30:00,169.6,169.65,168.84,169.38,61722.0,160.6513,160.6986,159.9314,160.4429,61722.0
2022-08-17 10:35:00,169.35,169.36,168.19,168.39,66639.0,160.4145,160.4239,159.3157,159.5051,66639.0
2022-08-17 10:40:00,168.34,169.44,168.34,169.39,44409.0,159.4577,160.4997,159.4577,160.4523,44409.0
2022-08-17 10:45:00,169.39,169.58,168.9,168.9,48769.0,160.4523,160.6323,159.9882,159.9882,48769.0
2022-08-17 10:50:00,168.9,168.9,168.45,168.47,36935.0,159.9882,159.9882,159.5619,159.5809,36935.0
2022-08-17 10:55:00,168.45,168.78,168.3,168.61,25703.0,159.5619,159.8745,159.4199,159.7135,25703.0
2022-08-17 11:00:00,168.64,169.02,168.64,168.93,62952.0,159.7419,160.1019,159.7419,160.0166,62952.0
2022-08-17 11:05:00,168.92,169.08,168.33,168.52,36749.0,160.0071,160.1587,159.4483,159.6282,36749.0
2022-08-17 11:10:00,168.53,168.94,168.09,168.14,29016.0,159.6377,160.0261,159.2209,159.2683,29016.0
2022-08-17 11:15:00,168.19,168.92,167.92,168.85,36969.0,159.3157,160.0071,159.0599,159.9408,36969.0
2022-08-17 11:20:00,168.87,169.48,168.82,169.02,29172.0,159.9598,160.5376,159.9124,160.1019,29172.0
2022-08-17 11:25:00,169.02,169.14,168.46,168.59,29991.0,160.1019,160.2155,159.5714,159.6946,29991.0
2022-08-17 11:30:00,168.62,168.82,168.17,168.21,64435.0,159.723,159.9124,159.2967,159.3346,64435.0
2022-08-17 11:35:00,168.13,168.29,167.92,168.25,100437.0,159.2588,159.4104,159.0599,159.3725,100437.0
2022-08-17 11:40:00,168.26,168.3,167.65,167.66,29581.0,159.382,159.4199,158.8041,158.8136,29581.0
2022-08-17 11:45:00,167.7,167.76,167.43,167.67,27099.0,158.8515,158.9083,158.5958,158.8231,27099.0
2022-08-17 11:50:00,167.67,167.95,167.38,167.51,19366.0,158.8231,159.0883,158.5484,158.6715,19366.0
2022-08-17 11:55:00,167.52,167.54,167.1,167.36,40955.0,158.681,158.7,158.2832,158.5295,40955.0
2022-08-17 12:00:00,167.41,168.0,167.4,167.81,49441.0,158.5768,159.1357,158.5673,158.9557,49441.0
2022-08-17 12:05:00,167.82,168.14,167.78,167.9,28275.0,158.9652,159.2683,158.9273,159.041,28275.0
2022-08-17 12:10:00,167.91,167.91,167.49,167.62,34736.0,159.0504,159.0504,158.6526,158.7757,34736.0
2022-08-17 12:15:00,167.59,167.9,167.54,167.75,23743.0,158.7473,159.041,158.7,158.8989,23743.0
2022-08-17 12:20:00,167.75,167.93,167.52,167.55,31202.0,158.8989,159.0694,158.681,158.7094,31202.0
2022-08-17 12:25:00,167.56,168.0,167.56,167.97,25597.0,158.7189,159.1357,158.7189,159.1073,25597.0
2022-08-17 12:30:00,167.95,168.81,167.91,168.78,19360.0,159.0883,159.9029,159.0504,159.8745,19360.0
2022-08-17 12:35:00,168.81,169.32,168.8,169.16,20761.0,159.9029,160.386,159.8935,160.2345,20761.0
2022-08-17 12:40:00,169.11,169.48,168.91,169.43,27979.0,160.1871,160.5376,159.9977,160.4902,27979.0
2022-08-17 12:45:00,169.44,169.65,169.0,169.03,24735.0,160.4997,160.6986,160.0829,160.1113,24735.0
2022-08-17 12:50:00,169.03,169.24,168.92,169.2,14629.0,160.1113,160.3103,160.0071,160.2724,14629.0
2022-08-17 12:55:00,169.18,169.26,169.06,169.09,16933.0,160.2534,160.3292,160.1398,160.1682,16933.0
2022-08-17 13:00:00,169.09,169.18,168.66,168.83,21811.0,160.1682,160.2534,159.7609,159.9219,21811.0
2022-08-17 13:05:00,168.83,169.07,168.74,168.74,22197.0,159.9219,160.1492,159.8366,159.8366,22197.0
2022-08-17 13:10:00,168.74,168.99,168.62,168.86,35819.0,159.8366,160.0734,159.723,159.9503,35819.0
2022-08-17 13:15:00,168.83,169.11,168.67,168.69,15092.0,159.9219,160.1871,159.7703,159.7893,15092.0
2022-08-17 13:20:00,168.68,168.74,168.35,168.47,15853.0,159.7798,159.8366,159.4672,159.5809,15853.0
2022-08-17 13:25:00,168.45,168.69,168.41,168.62,22319.0,159.5619,159.7893,159.524,159.723,22319.0
2022-08-17 13:30:00,168.65,168.77,168.13,168.21,10436.0,159.7514,159.8651,159.2588,159.3346,10436.0
2022-08-17 13:35:00,168.19,168.81,168.19,168.76,60134.0,159.3157,159.9029,159.3157,159.8556,60134.0
2022-08-17 13:40:00,168.75,168.89,168.63,168.75,14179.0,159.8461,159.9787,159.7324,159.8461,14179.0
2022-08-17 13:45:00,168.75,168.79,168.28,168.31,15849.0,159.8461,159.884,159.4009,159.4293,15849.0
2022-08-17 13:50:00,168.28,168.5,168.28,168.38,18770.0,159.4009,159.6093,159.4009,159.4956,18770.0
2022-08-17 13:55:00,168.38,168.48,168.28,168.36,12768.0,159.4956,159.5904,159.4009,159.4767,12768.0
2022-08-17 14:00:00,168.32,168.85,168.08,168.36,33468.0,159.4388,159.9408,159.2115,159.4767,33468.0
2022-08-17 14:05:00,168.36,168.69,167.74,168.45,34808.0,159.4767,159.7893,158.8894,159.5619,34808.0
2022-08-17 14:10:00,168.37,168.75,168.17,168.75,26987.0,159.4862,159.8461,159.2967,159.8461,26987.0
2022-08-17 14:15:00,168.81,169.12,168.26,168.55,27949.0,159.9029,160.1966,159.382,159.6567,27949.0
2022-08-17 14:20:00,168.51,168.64,168.27,168.49,21677.0,159.6188,159.7419,159.3914,159.5998,21677.0
2022-08-17 14:25:00,168.47,169.07,168.3,169.04,22998.0,159.5809,160.1492,159.4199,160.1208,22998.0
2022-08-17 14:30:00,169.06,169.39,168.78,169.18,25151.0,160.1398,160.4523,159.8745,160.2534,25151.0
2022-08-17 14:35:00,169.18,169.83,169.17,169.73,51379.0,160.2534,160.8691,160.2439,160.7744,51379.0
2022-08-17 14:40:00,169.71,169.81,168.86,168.86,43352.0,160.7555,160.8502,159.9503,159.9503,43352.0
2022-08-17 14:45:00,168.87,169.12,168.65,168.85,15350.0,159.9598,160.1966,159.7514,159.9408,15350.0
2022-08-17 14:50:00,168.89,169.07,168.76,168.96,16403.0,159.9787,160.1492,159.8556,160.045,16403.0
2022-08-17 14:55:00,168.94,169.58,168.89,169.38,18714.0,160.0261,160.6323,159.9787,160.4429,18714.0
2022-08-17 15:00:00,169.45,169.67,169.33,169.4,19337.0,160.5092,160.7176,160.3955,160.4618,19337.0
2022-08-17 15:05:00,169.38,169.62,169.24,169.62,18950.0,160.4429,160.6702,160.3103,160.6702,18950.0
2022-08-17 15:10:00,169.6,169.75,168.96,169.07,32289.0,160.6513,160.7933,160.045,160.1492,32289.0
2022-08-17 15:15:00,169.07,169.15,168.87,169.06,22238.0,160.1492,160.225,159.9598,160.1398,22238.0
2022-08-17 15:20:00,169.01,169.7,168.96,169.66,26683.0,160.0924,160.746,160.045,160.7081,26683.0
2022-08-17 15:25:00,169.66,169.88,169.6,169.84,24871.0,160.7081,160.9165,160.6513,160.8786,24871.0
2022-08-17 15:30:00,169.82,169.85,169.52,169.83,42107.0,160.8597,160.8881,160.5755,160.8691,42107.0
2022-08-17 15:35:00,169.83,170.18,169.77,170.14,41250.0,160.8691,161.2007,160.8123,161.1628,41250.0
2022-08-17 15:40:00,170.13,170.34,170.05,170.32,46104.0,161.1533,161.3522,161.0775,161.3333,46104.0
2022-08-17 15:45:00,170.33,170.44,170.12,170.34,70523.0,161.3427,161.4469,161.1438,161.3522,70523.0
2022-08-17 15:50:00,170.34,170.58,170.15,170.46,104167.0,161.3522,161.5796,161.1722,161.4659,104167.0
2022-08-17 15:55:00,170.45,170.47,169.95,170.13,208856.0,161.4564,161.4754,160.9828,161.1533,208856.0
2022-08-18 09:30:00,167.66,168.59,165.94,166.47,165259.0,158.8136,159.6946,157.1844,157.6864,165259.0
2022-08-18 09:35:00,166.7,167.87,166.68,167.65,59678.0,157.9043,159.0125,157.8853,158.8041,59678.0
2022-08-18 09:40:00,167.64,169.13,167.59,169.05,122378.0,158.7947,160.2061,158.7473,160.1303,122378.0
2022-08-18 09:45:00,169.04,169.06,168.35,168.44,29472.0,160.1208,160.1398,159.4672,159.5525,29472.0
2022-08-18 09:50:00,168.45,169.27,168.39,168.81,16868.0,159.5619,160.3387,159.5051,159.9029,16868.0
2022-08-18 09:55:00,168.91,169.0,168.4,168.4,9751.0,159.9977,160.0829,159.5146,159.5146,9751.0
2022-08-18 10:00:00,168.54,169.2,168.11,169.2,35534.0,159.6472,160.2724,159.2399,160.2724,35534.0
2022-08-18 10:05:00,169.17,169.5,169.02,169.16,38753.0,160.2439,160.5565,160.1019,160.2345,38753.0
2022-08-18 10:10:00,169.21,169.44,169.17,169.35,25757.0,160.2818,160.4997,160.2439,160.4145,25757.0
2022-08-18 10:15:00,169.33,169.71,169.19,169.53,72356.0,160.3955,160.7555,160.2629,160.585,72356.0
2022-08-18 10:20:00,169.54,170.25,169.46,170.16,62551.0,160.5944,161.267,160.5186,161.1817,62551.0
2022-08-18 10:25:00,170.15,170.28,169.9,169.91,23845.0,161.1722,161.2954,160.9354,160.9449,23845.0
2022-08-18 10:30:00,169.91,170.01,169.46,169.67,62050.0,160.9449,161.0396,160.5186,160.7176,62050.0
2022-08-18 10:35:00,169.67,170.13,169.65,170.07,27655.0,160.7176,161.1533,160.6986,161.0965,27655.0
2022-08-18 10:40:00,170.04,170.69,170.0,170.65,24018.0,161.068,161.6837,161.0302,161.6459,24018.0
2022-08-18 10:45:00,170.67,171.15,170.56,171.12,26229.0,161.6648,162.1195,161.5606,162.0911,26229.0
2022-08-18 10:50:00,171.13,171.4,171.06,171.4,47726.0,162.1005,162.3563,162.0342,162.3563,47726.0
2022-08-18 10:55:00,171.43,171.47,171.16,171.46,17423.0,162.3847,162.4226,162.1289,162.4131,17423.0
2022-08-18 11:00:00,171.46,171.77,171.22,171.35,21186.0,162.4131,162.7068,162.1858,162.3089,21186.0
2022-08-18 11:05:00,171.31,171.51,171.15,171.51,16709.0,162.271,162.4605,162.1195,162.4605,16709.0
2022-08-18 11:10:00,171.53,171.82,171.45,171.82,12416.0,162.4794,162.7541,162.4036,162.7541,12416.0
2022-08-18 11:15:00,171.79,171.99,171.59,171.67,17315.0,162.7257,162.9152,162.5363,162.612,17315.0
2022-08-18 11:20:00,171.69,172.27,171.59,172.23,35322.0,162.631,163.1804,162.5363,163.1425,35322.0
2022-08-18 11:25:00,172.19,172.32,172.02,172.2,42549.0,163.1046,163.2277,162.9436,163.1141,42549.0
2022-08-18 11:30:00,172.2,172.48,172.0,172.24,13880.0,163.1141,163.3793,162.9246,163.152,13880.0
2022-08-18 11:35:00,172.09,172.13,171.83,171.86,8594.0,163.0099,163.0478,162.7636,162.792,8594.0
2022-08-18 11:40:00,171.91,172.0,171.48,171.59,7233.0,162.8394,162.9246,162.4321,162.5363,7233.0
2022-08-18 11:45:00,171.67,171.95,171.66,171.91,7354.0,162.612,162.8773,162.6026,162.8394,7354.0
2022-08-18 11:50:00,171.92,172.04,171.87,171.92,6845.0,162.8488,162.9625,162.8015,162.8488,6845.0
2022-08-18 11:55:00,171.94,172.12,171.85,171.85,11159.0,162.8678,163.0383,162.7825,162.7825,11159.0
2022-08-18 12:00:00,171.85,172.01,171.8,172.01,9513.0,162.7825,162.9341,162.7352,162.9341,9513.0
2022-08-18 12:05:00,172.06,172.21,171.9,171.93,23152.0,162.9815,163.1235,162.8299,162.8583,23152.0
2022-08-18 12:10:00,171.94,171.95,171.67,171.68,7336.0,162.8678,162.8773,162.612,162.6215,7336.0
2022-08-18 12:15:00,171.68,171.68,171.46,171.62,8168.0,162.6215,162.6215,162.4131,162.5647,8168.0
2022-08-18 12:20:00,171.62,171.62,170.83,170.85,24373.0,162.5647,162.5647,161.8164,161.8353,24373.0
2022-08-18 12:25:00,170.8,170.98,170.77,170.86,6779.0,161.7879,161.9584,161.7595,161.8448,6779.0
2022-08-18 12:30:00,170.88,171.08,170.76,171.08,9729.0,161.8637,162.0532,161.7501,162.0532,9729.0
2022-08-18 12:35:00,171.09,171.1,170.93,171.02,9939.0,162.0626,162.0721,161.9111,161.9963,9939.0
2022-08-18 12:40:00,171.05,171.05,170.48,170.48,10035.0,162.0248,162.0248,161.4848,161.4848,10035.0
2022-08-18 12:45:00,170.46,170.61,170.43,170.47,12828.0,161.4659,161.608,161.4375,161.4754,12828.0
2022-08-18 12:50:00,170.47,170.77,170.46,170.77,7447.0,161.4754,161.7595,161.4659,161.7595,7447.0
2022-08-18 12:55:00,170.8,171.04,170.69,171.03,40480.0,161.7879,162.0153,161.6837,162.0058,40480.0
2022-08-18 13:00:00,171.01,171.17,170.77,170.84,11308.0,161.9869,162.1384,161.7595,161.8258,11308.0
2022-08-18 13:05:00,170.88,171.14,170.88,171.12,8998.0,161.8637,162.11,161.8637,162.0911,8998.0
2022-08-18 13:10:00,171.09,171.27,170.92,170.92,32070.0,162.0626,162.2331,161.9016,161.9016,32070.0
2022-08-18 13:15:00,170.87,171.08,170.64,171.05,8416.0,161.8542,162.0532,161.6364,162.0248,8416.0
2022-08-18 13:20:00,171.09,171.15,170.84,170.9,8212.0,162.0626,162.1195,161.8258,161.8827,8212.0
2022-08-18 13:25:00,170.94,171.08,170.83,170.96,10640.0,161.9206,162.0532,161.8164,161.9395,10640.0
2022-08-18 13:30:00,170.98,171.03,170.76,170.79,12356.0,161.9584,162.0058,161.7501,161.7785,12356.0
2022-08-18 13:35:00,170.8,171.1,170.77,171.1,22651.0,161.7879,162.0721,161.7595,162.0721,22651.0
2022-08-18 13:40:00,171.1,171.11,170.94,170.95,12321.0,162.0721,162.0816,161.9206,161.93,12321.0
2022-08-18 13:45:00,170.94,171.06,170.93,170.99,11916.0,161.9206,162.0342,161.9111,161.9679,11916.0
2022-08-18 13:50:00,170.96,171.03,170.77,170.95,23489.0,161.9395,162.0058,161.7595,161.93,23489.0
2022-08-18 13:55:00,170.93,171.01,170.88,170.98,9467.0,161.9111,161.9869,161.8637,161.9584,9467.0
2022-08-18 14:00:00,170.99,170.99,170.76,170.8,22408.0,161.9679,161.9679,161.7501,161.7879,22408.0
2022-08-18 14:05:00,170.83,170.93,170.72,170.86,22395.0,161.8164,161.9111,161.7122,161.8448,22395.0
2022-08-18 14:10:00,170.84,170.88,170.74,170.84,18157.0,161.8258,161.8637,161.7311,161.8258,18157.0
2022-08-18 14:15:00,170.84,170.9,170.76,170.81,24231.0,161.8258,161.8827,161.7501,161.7974,24231.0
2022-08-18 14:20:00,170.78,170.83,170.68,170.68,15866.0,161.769,161.8164,161.6743,161.6743,15866.0
2022-08-18 14:25:00,170.67,170.67,170.49,170.63,16723.0,161.6648,161.6648,161.4943,161.6269,16723.0
2022-08-18 14:30:00,170.61,170.61,170.25,170.34,16313.0,161.608,161.608,161.267,161.3522,16313.0
2022-08-18 14:35:00,170.33,170.49,170.17,170.2,17135.0,161.3427,161.4943,161.1912,161.2196,17135.0
2022-08-18 14:40:00,170.19,170.43,170.15,170.42,13049.0,161.2101,161.4375,161.1722,161.428,13049.0
2022-08-18 14:45:00,170.42,170.58,170.4,170.51,12062.0,161.428,161.5796,161.409,161.5132,12062.0
2022-08-18 14:50:00,170.5,170.82,170.39,170.69,29800.0,161.5038,161.8069,161.3996,161.6837,29800.0
2022-08-18 14:55:00,170.7,170.7,170.59,170.6,13968.0,161.6932,161.6932,161.589,161.5985,13968.0
2022-08-18 15:00:00,170.62,170.62,170.43,170.52,21710.0,161.6174,161.6174,161.4375,161.5227,21710.0
2022-08-18 15:05:00,170.52,170.66,170.41,170.47,37163.0,161.5227,161.6553,161.4185,161.4754,37163.0
2022-08-18 15:10:00,170.47,170.67,170.38,170.51,32491.0,161.4754,161.6648,161.3901,161.5132,32491.0
2022-08-18 15:15:00,170.53,170.83,170.51,170.83,27907.0,161.5322,161.8164,161.5132,161.8164,27907.0
2022-08-18 15:20:00,170.81,170.97,170.67,170.86,31043.0,161.7974,161.949,161.6648,161.8448,31043.0
2022-08-18 15:25:00,170.84,171.03,170.78,170.99,23701.0,161.8258,162.0058,161.769,161.9679,23701.0
2022-08-18 15:30:00,171.02,171.03,170.87,171.0,30350.0,161.9963,162.0058,161.8542,161.9774,30350.0
2022-08-18 15:35:00,171.02,171.31,170.93,171.08,41305.0,161.9963,162.271,161.9111,162.0532,41305.0
2022-08-18 15:40:00,171.08,171.11,170.88,170.92,69704.0,162.0532,162.0816,161.8637,161.9016,69704.0
2022-08-18 15:45:00,170.91,170.99,170.79,170.9,81871.0,161.8921,161.9679,161.7785,161.8827,81871.0
2022-08-18 15:50:00,170.86,170.87,170.3,170.33,97646.0,161.8448,161.8542,161.3143,161.3427,97646.0
2022-08-18 15:55:00,170.32,170.32,169.98,170.13,212759.0,161.3333,161.3333,161.0112,161.1533,212759.0
2022-08-19 09:30:00,168.43,168.9,167.55,168.24,155255.0,159.543,159.9882,158.7094,159.363,155255.0
2022-08-19 09:35:00,168.12,168.56,167.69,168.44,22825.0,159.2494,159.6661,158.842,159.5525,22825.0
2022-08-19 09:40:00,168.5,168.73,167.89,168.11,15316.0,159.6093,159.8272,159.0315,159.2399,15316.0
2022-08-19 09:45:00,168.08,168.23,167.23,167.37,37465.0,159.2115,159.3535,158.4063,158.5389,37465.0
2022-08-19 09:50:00,167.47,168.2,167.26,167.86,9134.0,158.6336,159.3251,158.4347,159.0031,9134.0
2022-08-19 09:55:00,167.78,168.07,167.42,167.83,7280.0,158.9273,159.202,158.5863,158.9747,7280.0
2022-08-19 10:00:00,167.89,168.38,167.72,168.29,14173.0,159.0315,159.4956,158.8705,159.4104,14173.0
2022-08-19 10:05:00,168.22,168.66,168.1,168.28,49588.0,159.3441,159.7609,159.2304,159.4009,49588.0
2022-08-19 10:10:00,168.25,168.48,168.07,168.17,20227.0,159.3725,159.5904,159.202,159.2967,20227.0
2022-08-19 10:15:00,168.2,168.25,167.94,168.07,12549.0,159.3251,159.3725,159.0788,159.202,12549.0
2022-08-19 10:20:00,168.08,168.39,167.93,167.93,25672.0,159.2115,159.5051,159.0694,159.0694,25672.0
2022-08-19 10:25:00,168.06,168.09,167.75,167.86,12489.0,159.1925,159.2209,158.8989,159.0031,12489.0
2022-08-19 10:30:00,167.83,168.04,167.56,167.58,10263.0,158.9747,159.1736,158.7189,158.7378,10263.0
2022-08-19 10:35:00,167.56,167.76,167.54,167.68,6611.0,158.7189,158.9083,158.7,158.8326,6611.0
2022-08-19 10:40:00,167.71,167.75,167.46,167.64,7590.0,158.861,158.8989,158.6242,158.7947,7590.0
2022-08-19 10:45:00,167.61,167.7,167.48,167.5,13896.0,158.7663,158.8515,158.6431,158.6621,13896.0
2022-08-19 10:50:00,167.46,167.54,167.2,167.27,5944.0,158.6242,158.7,158.3779,158.4442,5944.0
2022-08-19 10:55:00,167.25,167.42,167.24,167.38,11704.0,158.4253,158.5863,158.4158,158.5484,11704.0
2022-08-19 11:00:00,167.35,167.5,167.3,167.4,18421.0,158.52,158.6621,158.4726,158.5673,18421.0
2022-08-19 11:05:00,167.36,167.43,167.12,167.15,29461.0,158.5295,158.5958,158.3021,158.3305,29461.0
2022-08-19 11:10:00,167.16,167.21,167.03,167.11,13190.0,158.34,158.3874,158.2169,158.2926,13190.0
2022-08-19 11:15:00,167.15,167.32,167.1,167.31,19703.0,158.3305,158.4916,158.2832,158.4821,19703.0
2022-08-19 11:20:00,167.37,167.64,167.37,167.54,24478.0,158.5389,158.7947,158.5389,158.7,24478.0
2022-08-19 11:25:00,167.54,167.62,167.02,167.29,27034.0,158.7,158.7757,158.2074,158.4631,27034.0
2022-08-19 11:30:00,167.37,167.42,167.11,167.21,17782.0,158.5389,158.5863,158.2926,158.3874,17782.0
2022-08-19 11:35:00,167.16,167.29,167.14,167.17,6816.0,158.34,158.4631,158.3211,158.3495,6816.0
2022-08-19 11:40:00,167.22,167.38,167.16,167.2,10321.0,158.3968,158.5484,158.34,158.3779,10321.0
2022-08-19 11:45:00,167.13,167.58,167.11,167.31,21604.0,158.3116,158.7378,158.2926,158.4821,21604.0
2022-08-19 11:50:00,167.33,167.4,167.12,167.38,11486.0,158.501,158.5673,158.3021,158.5484,11486.0
2022-08-19 11:55:00,167.4,167.6,167.21,167.54,15662.0,158.5673,158.7568,158.3874,158.7,15662.0
2022-08-19 12:00:00,167.55,167.66,167.45,167.63,11168.0,158.7094,158.8136,158.6147,158.7852,11168.0
2022-08-19 12:05:00,167.68,167.7,167.51,167.51,8393.0,158.8326,158.8515,158.6715,158.6715,8393.0
2022-08-19 12:10:00,167.54,167.84,167.54,167.83,8200.0,158.7,158.9841,158.7,158.9747,8200.0
2022-08-19 12:15:00,167.92,168.19,167.9,168.05,12604.0,159.0599,159.3157,159.041,159.183,12604.0
2022-08-19 12:20:00,168.02,168.11,167.95,168.04,10201.0,159.1546,159.2399,159.0883,159.1736,10201.0
2022-08-19 12:25:00,168.08,168.08,167.82,167.9,12401.0,159.2115,159.2115,158.9652,159.041,12401.0
2022-08-19 12:30:00,167.9,168.09,167.85,168.07,8816.0,159.041,159.2209,158.9936,159.202,8816.0
2022-08-19 12:35:00,168.05,168.31,167.99,168.29,50275.0,159.183,159.4293,159.1262,159.4104,50275.0
2022-08-19 12:40:00,168.28,168.45,168.11,168.45,35371.0,159.4009,159.5619,159.2399,159.5619,35371.0
2022-08-19 12:45:00,168.4,168.62,168.4,168.45,9897.0,159.5146,159.723,159.5146,159.5619,9897.0
2022-08-19 12:50:00,168.47,168.56,168.34,168.34,11842.0,159.5809,159.6661,159.4577,159.4577,11842.0
2022-08-19 12:55:00,168.38,168.5,168.36,168.36,10842.0,159.4956,159.6093,159.4767,159.4767,10842.0
2022-08-19 13:00:00,168.35,168.46,168.28,168.32,12809.0,159.4672,159.5714,159.4009,159.4388,12809.0
2022-08-19 13:05:00,168.31,168.32,168.12,168.22,7328.0,159.4293,159.4388,159.2494,159.3441,7328.0
2022-08-19 13:10:00,168.22,168.33,168.14,168.21,9850.0,159.3441,159.4483,159.2683,159.3346,9850.0
2022-08-19 13:15:00,168.21,168.23,168.09,168.09,15821.0,159.3346,159.3535,159.2209,159.2209,15821.0
2022-08-19 13:20:00,168.06,168.08,167.79,167.9,6234.0,159.1925,159.2115,158.9368,159.041,6234.0
2022-08-19 13:25:00,167.92,167.95,167.44,167.5,29927.0,159.0599,159.0883,158.6052,158.6621,29927.0
2022-08-19 13:30:00,167.45,167.45,167.11,167.27,8295.0,158.6147,158.6147,158.2926,158.4442,8295.0
2022-08-19 13:35:00,167.25,167.36,167.18,167.36,9344.0,158.4253,158.5295,158.3589,158.5295,9344.0
2022-08-19 13:40:00,167.4,167.54,167.37,167.53,23000.0,158.5673,158.7,158.5389,158.6905,23000.0
2022-08-19 13:45:00,167.49,167.61,167.48,167.56,8692.0,158.6526,158.7663,158.6431,158.7189,8692.0
2022-08-19 13:50:00,167.59,167.77,167.57,167.74,10617.0,158.7473,158.9178,158.7284,158.8894,10617.0
2022-08-19 13:55:00,167.74,167.95,167.73,167.9,9354.0,158.8894,159.0883,158.8799,159.041,9354.0
2022-08-19 14:00:00,167.89,168.01,167.82,167.84,12331.0,159.0315,159.1452,158.9652,158.9841,12331.0
2022-08-19 14:05:00,167.86,167.92,167.73,167.83,16068.0,159.0031,159.0599,158.8799,158.9747,16068.0
2022-08-19 14:10:00,167.79,167.85,167.4,167.4,10948.0,158.9368,158.9936,158.5673,158.5673,10948.0
2022-08-19 14:15:00,167.44,167.53,167.37,167.41,8551.0,158.6052,158.6905,158.5389,158.5768,8551.0
2022-08-19 14:20:00,167.39,167.41,167.31,167.41,8758.0,158.5579,158.5768,158.4821,158.5768,8758.0
2022-08-19 14:25:00,167.44,167.61,167.38,167.57,7410.0,158.6052,158.7663,158.5484,158.7284,7410.0
2022-08-19 14:30:00,167.59,167.6,167.43,167.54,11227.0,158.7473,158.7568,158.5958,158.7,11227.0
2022-08-19 14:35:00,167.56,167.56,167.41,167.44,13411.0,158.7189,158.7189,158.5768,158.6052,13411.0
2022-08-19 14:40:00,167.44,167.58,167.43,167.53,9324.0,158.6052,158.7378,158.5958,158.6905,9324.0
2022-08-19 14:45:00,167.53,167.57,167.45,167.51,6150.0,158.6905,158.7284,158.6147,158.6715,6150.0
2022-08-19 14:50:00,167.52,167.55,167.34,167.39,6173.0,158.681,158.7094,158.5105,158.5579,6173.0
2022-08-19 14:55:00,167.42,167.56,167.31,167.53,11268.0,158.5863,158.7189,158.4821,158.6905,11268.0
2022-08-19 15:00:00,167.53,167.66,167.43,167.44,10399.0,158.6905,158.8136,158.5958,158.6052,10399.0
2022-08-19 15:05:00,167.41,167.46,167.29,167.37,16758.0,158.5768,158.6242,158.4631,158.5389,16758.0
2022-08-19 15:10:00,167.38,167.65,167.34,167.65,18088.0,158.5484,158.8041,158.5105,158.8041,18088.0
2022-08-19 15:15:00,167.61,167.77,167.55,167.71,12378.0,158.7663,158.9178,158.7094,158.861,12378.0
2022-08-19 15:20:00,167.72,167.76,167.57,167.64,14020.0,158.8705,158.9083,158.7284,158.7947,14020.0
2022-08-19 15:25:00,167.65,167.95,167.62,167.92,14757.0,158.8041,159.0883,158.7757,159.0599,14757.0
2022-08-19 15:30:00,167.92,168.21,167.88,168.08,19418.0,159.0599,159.3346,159.022,159.2115,19418.0
2022-08-19 15:35:00,168.06,168.2,167.97,168.04,23409.0,159.1925,159.3251,159.1073,159.1736,23409.0
2022-08-19 15:40:00,168.04,168.11,167.85,168.07,23706.0,159.1736,159.2399,158.9936,159.202,23706.0
2022-08-19 15:45:00,168.08,168.11,167.77,168.0,26391.0,159.2115,159.2399,158.9178,159.1357,26391.0
2022-08-19 15:50:00,168.0,168.25,167.59,167.93,78101.0,159.1357,159.3725,158.7473,159.0694,78101.0
2022-08-19 15:55:00,167.96,168.2,167.95,168.0,196641.0,159.0978,159.3251,159.0883,159.1357,196641.0
2022-08-22 09:30:00,165.28,165.95,165.13,165.13,36730.0,156.5592,157.1938,156.4171,156.4171,36730.0
2022-08-22 09:35:00,165.06,165.16,164.45,165.0,21669.0,156.3508,156.4455,155.773,156.294,21669.0
2022-08-22 09:40:00,165.18,166.25,165.13,166.25,14767.0,156.4645,157.478,156.4171,157.478,14767.0
2022-08-22 09:45:00,166.22,166.28,165.56,165.6,12957.0,157.4496,157.5064,156.8244,156.8623,12957.0
2022-08-22 09:50:00,165.52,166.13,165.48,166.0,14242.0,156.7865,157.3643,156.7486,157.2412,14242.0
2022-08-22 09:55:00,166.04,166.19,165.78,165.78,7367.0,157.2791,157.4212,157.0328,157.0328,7367.0
2022-08-22 10:00:00,165.72,165.87,165.49,165.83,7620.0,156.976,157.1181,156.7581,157.0802,7620.0
2022-08-22 10:05:00,165.91,166.03,165.76,165.97,7897.0,157.156,157.2696,157.0139,157.2128,7897.0
2022-08-22 10:10:00,166.02,166.15,165.85,165.88,9446.0,157.2602,157.3833,157.0991,157.1275,9446.0
2022-08-22 10:15:00,165.95,165.96,165.68,165.88,8238.0,157.1938,157.2033,156.9381,157.1275,8238.0
2022-08-22 10:20:00,165.82,165.89,165.66,165.66,5612.0,157.0707,157.137,156.9191,156.9191,5612.0
2022-08-22 10:25:00,165.63,165.89,165.54,165.54,12498.0,156.8907,157.137,156.8055,156.8055,12498.0
2022-08-22 10:30:00,165.48,165.74,165.43,165.46,6818.0,156.7486,156.9949,156.7013,156.7297,6818.0
2022-08-22 10:35:00,165.45,165.65,165.45,165.55,5082.0,156.7202,156.9097,156.7202,156.815,5082.0
2022-08-22 10:40:00,165.62,166.0,165.59,165.77,22204.0,156.8813,157.2412,156.8528,157.0233,22204.0
2022-08-22 10:45:00,165.76,165.97,165.7,165.7,14902.0,157.0139,157.2128,156.957,156.957,14902.0
2022-08-22 10:50:00,165.65,165.7,165.36,165.52,14662.0,156.9097,156.957,156.635,156.7865,14662.0
2022-08-22 10:55:00,165.55,165.55,165.12,165.16,19258.0,156.815,156.815,156.4076,156.4455,19258.0
2022-08-22 11:00:00,165.2,165.35,165.2,165.28,14010.0,156.4834,156.6255,156.4834,156.5592,14010.0
2022-08-22 11:05:00,165.29,165.29,165.05,165.05,12480.0,156.5687,156.5687,156.3413,156.3413,12480.0
2022-08-22 11:10:00,165.09,165.12,164.74,164.94,28036.0,156.3792,156.4076,156.0477,156.2371,28036.0
2022-08-22 11:15:00,164.94,165.08,164.85,164.85,13272.0,156.2371,156.3698,156.1519,156.1519,13272.0
2022-08-22 11:20:00,164.86,165.01,164.84,164.88,11911.0,156.1614,156.3034,156.1424,156.1803,11911.0
2022-08-22 11:25:00,164.9,164.91,164.78,164.82,9957.0,156.1992,156.2087,156.0856,156.1235,9957.0
2022-08-22 11:30:00,164.83,164.86,164.53,164.85,21633.0,156.1329,156.1614,155.8488,156.1519,21633.0
2022-08-22 11:35:00,164.86,165.08,164.8,164.8,13996.0,156.1614,156.3698,156.1045,156.1045,13996.0
2022-08-22 11:40:00,164.89,165.18,164.86,164.87,7708.0,156.1898,156.4645,156.1614,156.1708,7708.0
2022-08-22 11:45:00,164.87,165.0,164.73,164.81,7849.0,156.1708,156.294,156.0382,156.114,7849.0
2022-08-22 11:50:00,164.86,165.19,164.86,165.19,6813.0,156.1614,156.4739,156.1614,156.4739,6813.0
2022-08-22 11:55:00,165.2,165.48,165.11,165.11,14624.0,156.4834,156.7486,156.3982,156.3982,14624.0
2022-08-22 12:00:00,165.12,165.26,165.03,165.03,10607.0,156.4076,156.5403,156.3224,156.3224,10607.0
2022-08-22 12:05:00,165.03,165.06,164.9,164.93,7358.0,156.3224,156.3508,156.1992,156.2277,7358.0
2022-08-22 12:10:00,164.96,165.01,164.78,164.9,15743.0,156.2561,156.3034,156.0856,156.1992,15743.0
2022-08-22 12:15:00,164.91,165.02,164.77,164.99,27375.0,156.2087,156.3129,156.0761,156.2845,27375.0
2022-08-22 12:20:00,165.03,165.15,164.86,165.07,5821.0,156.3224,156.4361,156.1614,156.3603,5821.0
2022-08-22 12:25:00,165.07,165.18,164.89,164.96,4974.0,156.3603,156.4645,156.1898,156.2561,4974.0
2022-08-22 12:30:00,164.97,165.09,164.95,165.02,11516.0,156.2656,156.3792,156.2466,156.3129,11516.0
2022-08-22 12:35:00,165.05,165.33,165.05,165.32,19443.0,156.3413,156.6066,156.3413,156.5971,19443.0
2022-08-22 12:40:00,165.33,165.33,164.89,164.9,9679.0,156.6066,156.6066,156.1898,156.1992,9679.0
2022-08-22 12:45:00,164.91,164.91,164.6,164.74,13769.0,156.2087,156.2087,155.9151,156.0477,13769.0
2022-08-22 12:50:00,164.72,164.74,164.64,164.67,6101.0,156.0287,156.0477,155.953,155.9814,6101.0
2022-08-22 12:55:00,164.67,164.68,164.5,164.66,8193.0,155.9814,155.9909,155.8204,155.9719,8193.0
2022-08-22 13:00:00,164.62,164.74,164.26,164.31,23188.0,155.934,156.0477,155.593,155.6404,23188.0
2022-08-22 13:05:00,164.28,164.32,164.04,164.08,21587.0,155.612,155.6499,155.3846,155.4225,21587.0
2022-08-22 13:10:00,164.06,164.19,163.95,164.19,7145.0,155.4036,155.5267,155.2994,155.5267,7145.0
2022-08-22 13:15:00,164.18,164.28,164.09,164.26,7309.0,155.5172,155.612,155.432,155.593,7309.0
2022-08-22 13:20:00,164.24,164.26,163.99,164.0,13563.0,155.5741,155.593,155.3373,155.3467,13563.0
2022-08-22 13:25:00,164.0,164.02,163.78,163.88,13786.0,155.3467,155.3657,155.1383,155.2331,13786.0
2022-08-22 13:30:00,163.85,163.88,163.78,163.82,4651.0,155.2047,155.2331,155.1383,155.1762,4651.0
2022-08-22 13:35:00,163.78,163.84,163.72,163.8,11127.0,155.1383,155.1952,155.0815,155.1573,11127.0
2022-08-22 13:40:00,163.81,163.91,163.78,163.86,16648.0,155.1668,155.2615,155.1383,155.2141,16648.0
2022-08-22 13:45:00,163.86,163.97,163.83,163.86,8400.0,155.2141,155.3183,155.1857,155.2141,8400.0
2022-08-22 13:50:00,163.85,163.95,163.84,163.9,6700.0,155.2047,155.2994,155.1952,155.252,6700.0
2022-08-22 13:55:00,163.89,164.06,163.88,163.93,6695.0,155.2425,155.4036,155.2331,155.2804,6695.0
2022-08-22 14:00:00,163.92,164.0,163.71,163.77,4892.0,155.271,155.3467,155.072,155.1289,4892.0
2022-08-22 14:05:00,163.73,163.94,163.73,163.86,15489.0,155.091,155.2899,155.091,155.2141,15489.0
2022-08-22 14:10:00,163.9,164.1,163.89,164.06,5441.0,155.252,155.4415,155.2425,155.4036,5441.0
2022-08-22 14:15:00,164.06,164.12,163.96,164.11,4622.0,155.4036,155.4604,155.3088,155.4509,4622.0
2022-08-22 14:20:00,164.14,164.19,164.08,164.09,6704.0,155.4793,155.5267,155.4225,155.432,6704.0
2022-08-22 14:25:00,164.12,164.22,164.11,164.2,10437.0,155.4604,155.5551,155.4509,155.5362,10437.0
2022-08-22 14:30:00,164.18,164.25,163.98,164.01,11018.0,155.5172,155.5835,155.3278,155.3562,11018.0
2022-08-22 14:35:00,164.04,164.04,163.67,163.68,13956.0,155.3846,155.3846,155.0341,155.0436,13956.0
2022-08-22 14:40:00,163.68,163.83,163.6,163.73,8654.0,155.0436,155.1857,154.9678,155.091,8654.0
2022-08-22 14:45:00,163.75,163.75,163.53,163.59,4948.0,155.1099,155.1099,154.9015,154.9584,4948.0
2022-08-22 14:50:00,163.56,163.64,163.5,163.55,5976.0,154.93,155.0057,154.8731,154.9205,5976.0
2022-08-22 14:55:00,163.56,163.66,163.47,163.62,15288.0,154.93,155.0247,154.8447,154.9868,15288.0
2022-08-22 15:00:00,163.62,163.82,163.61,163.68,20667.0,154.9868,155.1762,154.9773,155.0436,20667.0
2022-08-22 15:05:00,163.65,163.76,163.58,163.58,20953.0,155.0152,155.1194,154.9489,154.9489,20953.0
2022-08-22 15:10:00,163.63,163.76,163.58,163.65,19325.0,154.9963,155.1194,154.9489,155.0152,19325.0
2022-08-22 15:15:00,163.67,163.72,163.36,163.41,35065.0,155.0341,155.0815,154.7405,154.7879,35065.0
2022-08-22 15:20:00,163.46,163.49,163.3,163.45,16630.0,154.8352,154.8636,154.6837,154.8258,16630.0
2022-08-22 15:25:00,163.45,163.47,163.26,163.33,20529.0,154.8258,154.8447,154.6458,154.7121,20529.0
2022-08-22 15:30:00,163.33,163.34,162.92,163.02,27097.0,154.7121,154.7216,154.3237,154.4184,27097.0
2022-08-22 15:35:00,163.03,163.48,163.01,163.45,28295.0,154.4279,154.8542,154.409,154.8258,28295.0
2022-08-22 15:40:00,163.43,163.43,163.11,163.11,27566.0,154.8068,154.8068,154.5037,154.5037,27566.0
2022-08-22 15:45:00,163.13,163.39,163.09,163.37,28525.0,154.5226,154.7689,154.4848,154.75,28525.0
2022-08-22 15:50:00,163.46,163.74,163.42,163.69,64062.0,154.8352,155.1005,154.7973,155.0531,64062.0
2022-08-22 15:55:00,163.69,163.98,163.68,163.84,187227.0,155.0531,155.3278,155.0436,155.1952,187227.0
2022-08-23 09:30:00,163.84,164.98,163.48,164.57,33062.0,155.1952,156.275,154.8542,155.8867,33062.0
2022-08-23 09:35:00,164.63,164.66,164.24,164.43,12371.0,155.9435,155.9719,155.5741,155.754,12371.0
2022-08-23 09:40:00,164.43,164.66,164.01,164.01,18804.0,155.754,155.9719,155.3562,155.3562,18804.0
2022-08-23 09:45:00,164.15,165.75,164.15,165.6,11660.0,155.4888,157.0044,155.4888,156.8623,11660.0
2022-08-23 09:50:00,165.59,166.29,165.46,165.75,17562.0,156.8528,157.5159,156.7297,157.0044,17562.0
2022-08-23 09:55:00,165.71,165.71,165.06,165.21,16673.0,156.9665,156.9665,156.3508,156.4929,16673.0
2022-08-23 10:00:00,165.24,165.41,164.99,165.4,13619.0,156.5213,156.6823,156.2845,156.6729,13619.0
2022-08-23 10:05:00,165.43,165.72,165.35,165.59,16616.0,156.7013,156.976,156.6255,156.8528,16616.0
2022-08-23 10:10:00,165.58,165.87,165.48,165.87,6695.0,156.8434,157.1181,156.7486,157.1181,6695.0
2022-08-23 10:15:00,165.83,165.98,165.62,165.72,8153.0,157.0802,157.2223,156.8813,156.976,8153.0
2022-08-23 10:20:00,165.74,165.78,165.49,165.53,9324.0,156.9949,157.0328,156.7581,156.796,9324.0
2022-08-23 10:25:00,165.46,165.5,165.24,165.26,7542.0,156.7297,156.7676,156.5213,156.5403,7542.0
2022-08-23 10:30:00,165.3,165.37,165.2,165.3,10380.0,156.5781,156.6445,156.4834,156.5781,10380.0
2022-08-23 10:35:00,165.29,165.29,165.01,165.02,8281.0,156.5687,156.5687,156.3034,156.3129,8281.0
2022-08-23 10:40:00,164.92,165.35,164.86,165.24,6435.0,156.2182,156.6255,156.1614,156.5213,6435.0
2022-08-23 10:45:00,165.25,165.36,165.09,165.2,4959.0,156.5308,156.635,156.3792,156.4834,4959.0
2022-08-23 10:50:00,165.27,165.45,164.86,164.86,10319.0,156.5497,156.7202,156.1614,156.1614,10319.0
2022-08-23 10:55:00,164.88,164.91,164.59,164.75,6434.0,156.1803,156.2087,155.9056,156.0572,6434.0
2022-08-23 11:00:00,164.81,164.93,164.54,164.75,6085.0,156.114,156.2277,155.8582,156.0572,6085.0
2022-08-23 11:05:00,164.77,164.91,164.66,164.86,5994.0,156.0761,156.2087,155.9719,156.1614,5994.0
2022-08-23 11:10:00,164.86,165.08,164.84,164.94,6230.0,156.1614,156.3698,156.1424,156.2371,6230.0
2022-08-23 11:15:00,164.92,165.19,164.88,165.1,8514.0,156.2182,156.4739,156.1803,156.3887,8514.0
2022-08-23 11:20:00,165.08,165.31,165.02,165.26,8672.0,156.3698,156.5876,156.3129,156.5403,8672.0
2022-08-23 11:25:00,165.25,165.27,165.04,165.06,6439.0,156.5308,156.5497,156.3319,156.3508,6439.0
2022-08-23 11:30:00,165.1,165.26,165.05,165.1,11430.0,156.3887,156.5403,156.3413,156.3887,11430.0
2022-08-23 11:35:00,165.14,165.31,165.12,165.31,13101.0,156.4266,156.5876,156.4076,156.5876,13101.0
2022-08-23 11:40:00,165.3,165.3,164.94,165.09,12891.0,156.5781,156.5781,156.2371,156.3792,12891.0
2022-08-23 11:45:00,165.12,165.38,165.11,165.27,3943.0,156.4076,156.6539,156.3982,156.5497,3943.0
2022-08-23 11:50:00,165.29,165.45,165.29,165.36,6224.0,156.5687,156.7202,156.5687,156.635,6224.0
2022-08-23 11:55:00,165.34,165.34,165.03,165.03,4387.0,156.616,156.616,156.3224,156.3224,4387.0
2022-08-23 12:00:00,165.0,165.0,164.68,164.8,10762.0,156.294,156.294,155.9909,156.1045,10762.0
2022-08-23 12:05:00,164.77,164.95,164.63,164.93,7546.0,156.0761,156.2466,155.9435,156.2277,7546.0
2022-08-23 12:10:00,164.98,165.0,164.81,164.93,5648.0,156.275,156.294,156.114,156.2277,5648.0
2022-08-23 12:15:00,164.84,164.86,164.58,164.68,7143.0,156.1424,156.1614,155.8961,155.9909,7143.0
2022-08-23 12:20:00,164.72,164.79,164.68,164.71,3253.0,156.0287,156.0951,155.9909,156.0193,3253.0
2022-08-23 12:25:00,164.75,164.88,164.73,164.73,6479.0,156.0572,156.1803,156.0382,156.0382,6479.0
2022-08-23 12:30:00,164.72,165.01,164.7,164.89,11874.0,156.0287,156.3034,156.0098,156.1898,11874.0
2022-08-23 12:35:00,165.0,165.1,164.98,165.05,5466.0,156.294,156.3887,156.275,156.3413,5466.0
2022-08-23 12:40:00,165.04,165.18,164.98,165.15,3399.0,156.3319,156.4645,156.275,156.4361,3399.0
2022-08-23 12:45:00,165.08,165.27,165.07,165.19,4982.0,156.3698,156.5497,156.3603,156.4739,4982.0
2022-08-23 12:50:00,165.25,165.31,165.13,165.28,6685.0,156.5308,156.5876,156.4171,156.5592,6685.0
2022-08-23 12:55:00,165.24,165.4,165.24,165.34,4765.0,156.5213,156.6729,156.5213,156.616,4765.0
2022-08-23 13:00:00,165.28,165.39,165.23,165.27,14603.0,156.5592,156.6634,156.5118,156.5497,14603.0
2022-08-23 13:05:00,165.28,165.29,165.12,165.22,4846.0,156.5592,156.5687,156.4076,156.5024,4846.0
2022-08-23 13:10:00,165.21,165.32,165.02,165.31,7913.0,156.4929,156.5971,156.3129,156.5876,7913.0
2022-08-23 13:15:00,165.3,165.44,164.97,164.99,11678.0,156.5781,156.7108,156.2656,156.2845,11678.0
2022-08-23 13:20:00,165.0,165.09,164.92,165.03,10423.0,156.294,156.3792,156.2182,156.3224,10423.0
2022-08-23 13:25:00,165.09,165.38,165.07,165.31,7967.0,156.3792,156.6539,156.3603,156.5876,7967.0
2022-08-23 13:30:00,165.31,165.43,165.29,165.39,7362.0,156.5876,156.7013,156.5687,156.6634,7362.0
2022-08-23 13:35:00,165.38,165.41,165.24,165.24,7295.0,156.6539,156.6823,156.5213,156.5213,7295.0
2022-08-23 13:40:00,165.24,165.32,165.14,165.19,10857.0,156.5213,156.5971,156.4266,156.4739,10857.0
2022-08-23 13:45:00,165.23,165.23,165.04,165.14,8735.0,156.5118,156.5118,156.3319,156.4266,8735.0
2022-08-23 13:50:00,165.16,165.16,164.89,164.97,27852.0,156.4455,156.4455,156.1898,156.2656,27852.0
2022-08-23 13:55:00,165.03,165.26,165.0,165.09,10213.0,156.3224,156.5403,156.294,156.3792,10213.0
2022-08-23 14:00:00,165.15,165.22,165.04,165.16,18121.0,156.4361,156.5024,156.3319,156.4455,18121.0
2022-08-23 14:05:00,165.16,165.34,165.14,165.24,12040.0,156.4455,156.616,156.4266,156.5213,12040.0
2022-08-23 14:10:00,165.16,165.28,165.08,165.14,5928.0,156.4455,156.5592,156.3698,156.4266,5928.0
2022-08-23 14:15:00,165.2,165.34,165.13,165.27,12442.0,156.4834,156.616,156.4171,156.5497,12442.0
2022-08-23 14:20:00,165.28,165.47,165.27,165.42,7783.0,156.5592,156.7392,156.5497,156.6918,7783.0
2022-08-23 14:25:00,165.42,165.44,165.3,165.39,9793.0,156.6918,156.7108,156.5781,156.6634,9793.0
2022-08-23 14:30:00,165.37,165.4,165.17,165.21,17230.0,156.6445,156.6729,156.455,156.4929,17230.0
2022-08-23 14:35:00,165.21,165.29,165.14,165.28,13944.0,156.4929,156.5687,156.4266,156.5592,13944.0
2022-08-23 14:40:00,165.28,165.36,165.26,165.33,4071.0,156.5592,156.635,156.5403,156.6066,4071.0
2022-08-23 14:45:00,165.24,165.25,165.18,165.21,13336.0,156.5213,156.5308,156.4645,156.4929,13336.0
2022-08-23 14:50:00,165.25,165.25,165.12,165.13,15522.0,156.5308,156.5308,156.4076,156.4171,15522.0
2022-08-23 14:55:00,165.17,165.3,165.12,165.21,10145.0,156.455,156.5781,156.4076,156.4929,10145.0
2022-08-23 15:00:00,165.22,165.38,165.22,165.36,18480.0,156.5024,156.6539,156.5024,156.635,18480.0
2022-08-23 15:05:00,165.39,165.47,165.24,165.34,11264.0,156.6634,156.7392,156.5213,156.616,11264.0
2022-08-23 15:10:00,165.35,165.44,165.2,165.2,10523.0,156.6255,156.7108,156.4834,156.4834,10523.0
2022-08-23 15:15:00,165.22,165.41,165.22,165.39,11655.0,156.5024,156.6823,156.5024,156.6634,11655.0
2022-08-23 15:20:00,165.4,165.45,165.2,165.2,25463.0,156.6729,156.7202,156.4834,156.4834,25463.0
2022-08-23 15:25:00,165.17,165.21,165.05,165.15,13976.0,156.455,156.4929,156.3413,156.4361,13976.0
2022-08-23 15:30:00,165.15,165.23,164.91,165.0,23251.0,156.4361,156.5118,156.2087,156.294,23251.0
2022-08-23 15:35:00,165.01,165.03,164.7,164.76,13267.0,156.3034,156.3224,156.0098,156.0666,13267.0
2022-08-23 15:40:00,164.72,164.84,164.68,164.74,14520.0,156.0287,156.1424,155.9909,156.0477,14520.0
2022-08-23 15:45:00,164.72,164.72,164.39,164.61,22991.0,156.0287,156.0287,155.7162,155.9246,22991.0
2022-08-23 15:50:00,164.57,164.57,164.21,164.43,24852.0,155.8867,155.8867,155.5457,155.754,24852.0
2022-08-23 15:55:00,164.43,164.57,164.35,164.41,96463.0,155.754,155.8867,155.6783,155.7351,96463.0
2022-08-24 09:30:00,163.81,164.85,163.56,163.61,44649.0,155.1668,156.1519,154.93,154.9773,44649.0
2022-08-24 09:35:00,163.58,164.08,163.57,163.84,9492.0,154.9489,155.4225,154.9394,155.1952,9492.0
2022-08-24 09:40:00,163.94,163.97,163.43,163.45,5405.0,155.2899,155.3183,154.8068,154.8258,5405.0
2022-08-24 09:45:00,163.18,163.25,162.7,162.71,9042.0,154.57,154.6363,154.1153,154.1248,9042.0
2022-08-24 09:50:00,162.81,163.18,162.67,162.83,11468.0,154.2195,154.57,154.0869,154.2385,11468.0
2022-08-24 09:55:00,162.8,163.24,162.61,163.09,14175.0,154.2101,154.6268,154.0301,154.4848,14175.0
2022-08-24 10:00:00,163.07,163.31,162.78,162.79,19059.0,154.4658,154.6931,154.1911,154.2006,19059.0
2022-08-24 10:05:00,162.9,163.38,162.85,163.21,9638.0,154.3048,154.7595,154.2574,154.5984,9638.0
2022-08-24 10:10:00,163.22,164.04,163.22,163.97,15595.0,154.6079,155.3846,154.6079,155.3183,15595.0
2022-08-24 10:15:00,163.99,164.24,163.83,164.19,7766.0,155.3373,155.5741,155.1857,155.5267,7766.0
2022-08-24 10:20:00,164.19,164.23,163.89,164.01,5244.0,155.5267,155.5646,155.2425,155.3562,5244.0
2022-08-24 10:25:00,164.15,164.23,163.92,163.92,5205.0,155.4888,155.5646,155.271,155.271,5205.0
2022-08-24 10:30:00,163.97,164.06,163.56,163.84,4520.0,155.3183,155.4036,154.93,155.1952,4520.0
2022-08-24 10:35:00,163.81,163.96,163.51,163.62,5442.0,155.1668,155.3088,154.8826,154.9868,5442.0
2022-08-24 10:40:00,163.48,163.48,163.29,163.29,8611.0,154.8542,154.8542,154.6742,154.6742,8611.0
2022-08-24 10:45:00,163.23,163.33,163.11,163.26,7205.0,154.6174,154.7121,154.5037,154.6458,7205.0
2022-08-24 10:50:00,163.3,163.43,163.23,163.24,9165.0,154.6837,154.8068,154.6174,154.6268,9165.0
2022-08-24 10:55:00,163.27,163.67,163.24,163.51,5502.0,154.6553,155.0341,154.6268,154.8826,5502.0
2022-08-24 11:00:00,163.48,163.54,163.2,163.27,5050.0,154.8542,154.911,154.5889,154.6553,5050.0
2022-08-24 11:05:00,163.33,163.51,163.26,163.42,5919.0,154.7121,154.8826,154.6458,154.7973,5919.0
2022-08-24 11:10:00,163.45,163.86,163.45,163.85,10015.0,154.8258,155.2141,154.8258,155.2047,10015.0
2022-08-24 11:15:00,163.9,164.18,163.81,163.81,12575.0,155.252,155.5172,155.1668,155.1668,12575.0
2022-08-24 11:20:00,163.88,163.88,163.53,163.63,11808.0,155.2331,155.2331,154.9015,154.9963,11808.0
2022-08-24 11:25:00,163.65,164.03,163.65,163.93,8951.0,155.0152,155.3752,155.0152,155.2804,8951.0
2022-08-24 11:30:00,163.95,164.06,163.78,163.79,7337.0,155.2994,155.4036,155.1383,155.1478,7337.0
2022-08-24 11:35:00,163.75,163.8,163.59,163.73,9182.0,155.1099,155.1573,154.9584,155.091,9182.0
2022-08-24 11:40:00,163.75,163.96,163.68,163.9,25227.0,155.1099,155.3088,155.0436,155.252,25227.0
2022-08-24 11:45:00,163.94,164.15,163.93,164.03,9172.0,155.2899,155.4888,155.2804,155.3752,9172.0
2022-08-24 11:50:00,164.02,164.08,163.93,163.97,5950.0,155.3657,155.4225,155.2804,155.3183,5950.0
2022-08-24 11:55:00,163.98,163.98,163.71,163.78,6644.0,155.3278,155.3278,155.072,155.1383,6644.0
2022-08-24 12:00:00,163.72,163.97,163.72,163.94,6207.0,155.0815,155.3183,155.0815,155.2899,6207.0
2022-08-24 12:05:00,163.97,163.97,163.69,163.78,6507.0,155.3183,155.3183,155.0531,155.1383,6507.0
2022-08-24 12:10:00,163.82,163.92,163.72,163.8,4206.0,155.1762,155.271,155.0815,155.1573,4206.0
2022-08-24 12:15:00,163.74,163.8,163.68,163.78,3582.0,155.1005,155.1573,155.0436,155.1383,3582.0
2022-08-24 12:20:00,163.76,163.86,163.74,163.74,3792.0,155.1194,155.2141,155.1005,155.1005,3792.0
2022-08-24 12:25:00,163.77,163.78,163.71,163.74,2434.0,155.1289,155.1383,155.072,155.1005,2434.0
2022-08-24 12:30:00,163.69,163.79,163.6,163.72,4709.0,155.0531,155.1478,154.9678,155.0815,4709.0
2022-08-24 12:35:00,163.68,163.68,163.3,163.36,13479.0,155.0436,155.0436,154.6837,154.7405,13479.0
2022-08-24 12:40:00,163.42,163.58,163.08,163.11,11413.0,154.7973,154.9489,154.4753,154.5037,11413.0
2022-08-24 12:45:00,163.16,163.25,163.07,163.07,6817.0,154.5511,154.6363,154.4658,154.4658,6817.0
2022-08-24 12:50:00,163.0,163.0,162.67,162.79,15613.0,154.3995,154.3995,154.0869,154.2006,15613.0
2022-08-24 12:55:00,162.78,162.84,162.64,162.72,11459.0,154.1911,154.2479,154.0585,154.1343,11459.0
2022-08-24 13:00:00,162.71,162.79,162.58,162.67,12619.0,154.1248,154.2006,154.0017,154.0869,12619.0
2022-08-24 13:05:00,162.65,162.86,162.65,162.86,7095.0,154.068,154.2669,154.068,154.2669,7095.0
2022-08-24 13:10:00,162.79,162.81,162.6,162.64,24561.0,154.2006,154.2195,154.0206,154.0585,24561.0
2022-08-24 13:15:00,162.6,162.72,162.54,162.55,27250.0,154.0206,154.1343,153.9638,153.9732,27250.0
2022-08-24 13:20:00,162.52,162.58,162.37,162.42,27175.0,153.9448,154.0017,153.8027,153.8501,27175.0
2022-08-24 13:25:00,162.43,162.52,162.28,162.33,16720.0,153.8596,153.9448,153.7175,153.7649,16720.0
2022-08-24 13:30:00,162.33,162.39,162.24,162.36,9342.0,153.7649,153.8217,153.6796,153.7933,9342.0
2022-08-24 13:35:00,162.44,162.47,162.31,162.46,4946.0,153.869,153.8975,153.7459,153.888,4946.0
2022-08-24 13:40:00,162.47,162.61,162.45,162.53,24364.0,153.8975,154.0301,153.8785,153.9543,24364.0
2022-08-24 13:45:00,162.55,162.68,162.48,162.5,27900.0,153.9732,154.0964,153.9069,153.9259,27900.0
2022-08-24 13:50:00,162.48,162.66,162.45,162.51,24614.0,153.9069,154.0774,153.8785,153.9354,24614.0
2022-08-24 13:55:00,162.48,162.6,162.48,162.55,9851.0,153.9069,154.0206,153.9069,153.9732,9851.0
2022-08-24 14:00:00,162.56,162.62,162.48,162.54,14703.0,153.9827,154.0396,153.9069,153.9638,14703.0
2022-08-24 14:05:00,162.52,162.66,162.49,162.6,44232.0,153.9448,154.0774,153.9164,154.0206,44232.0
2022-08-24 14:10:00,162.62,162.67,162.5,162.52,33124.0,154.0396,154.0869,153.9259,153.9448,33124.0
2022-08-24 14:15:00,162.52,162.54,162.4,162.52,10766.0,153.9448,153.9638,153.8312,153.9448,10766.0
2022-08-24 14:20:00,162.5,162.6,162.45,162.55,10512.0,153.9259,154.0206,153.8785,153.9732,10512.0
2022-08-24 14:25:00,162.56,162.59,162.46,162.56,22600.0,153.9827,154.0111,153.888,153.9827,22600.0
2022-08-24 14:30:00,162.57,162.71,162.51,162.53,16142.0,153.9922,154.1248,153.9354,153.9543,16142.0
2022-08-24 14:35:00,162.51,162.55,162.34,162.43,10719.0,153.9354,153.9732,153.7743,153.8596,10719.0
2022-08-24 14:40:00,162.46,162.5,162.36,162.39,23645.0,153.888,153.9259,153.7933,153.8217,23645.0
2022-08-24 14:45:00,162.4,162.44,162.33,162.4,5411.0,153.8312,153.869,153.7649,153.8312,5411.0
2022-08-24 14:50:00,162.42,162.51,162.35,162.5,10617.0,153.8501,153.9354,153.7838,153.9259,10617.0
2022-08-24 14:55:00,162.49,162.79,162.4,162.75,43183.0,153.9164,154.2006,153.8312,154.1627,43183.0
2022-08-24 15:00:00,162.74,162.75,162.42,162.46,64430.0,154.1532,154.1627,153.8501,153.888,64430.0
2022-08-24 15:05:00,162.46,162.63,162.46,162.52,78035.0,153.888,154.049,153.888,153.9448,78035.0
2022-08-24 15:10:00,162.52,162.95,162.47,162.95,58872.0,153.9448,154.3521,153.8975,154.3521,58872.0
2022-08-24 15:15:00,162.93,163.34,162.92,163.34,32720.0,154.3332,154.7216,154.3237,154.7216,32720.0
2022-08-24 15:20:00,163.36,163.49,163.21,163.47,24673.0,154.7405,154.8636,154.5984,154.8447,24673.0
2022-08-24 15:25:00,163.49,163.55,163.35,163.45,13794.0,154.8636,154.9205,154.731,154.8258,13794.0
2022-08-24 15:30:00,163.48,163.68,163.48,163.68,8516.0,154.8542,155.0436,154.8542,155.0436,8516.0
2022-08-24 15:35:00,163.7,163.92,163.66,163.84,14088.0,155.0626,155.271,155.0247,155.1952,14088.0
2022-08-24 15:40:00,163.84,163.85,163.6,163.75,15490.0,155.1952,155.2047,154.9678,155.1099,15490.0
2022-08-24 15:45:00,163.76,163.78,163.52,163.55,20493.0,155.1194,155.1383,154.8921,154.9205,20493.0
2022-08-24 15:50:00,163.55,163.92,163.44,163.82,38480.0,154.9205,155.271,154.8163,155.1762,38480.0
2022-08-24 15:55:00,163.84,163.84,163.6,163.65,116662.0,155.1952,155.1952,154.9678,155.0152,116662.0
2022-08-25 09:30:00,164.29,164.93,164.22,164.75,36786.0,155.6214,156.2277,155.5551,156.0572,36786.0
2022-08-25 09:35:00,164.64,165.01,164.64,164.87,52177.0,155.953,156.3034,155.953,156.1708,52177.0
2022-08-25 09:40:00,164.83,164.88,164.29,164.67,35005.0,156.1329,156.1803,155.6214,155.9814,35005.0
2022-08-25 09:45:00,164.63,164.76,164.18,164.19,38228.0,155.9435,156.0666,155.5172,155.5267,38228.0
2022-08-25 09:50:00,164.21,165.15,164.18,165.15,35596.0,155.5457,156.4361,155.5172,156.4361,35596.0
2022-08-25 09:55:00,165.21,165.82,165.14,165.5,20129.0,156.4929,157.0707,156.4266,156.7676,20129.0
2022-08-25 10:00:00,165.51,165.57,165.28,165.37,14861.0,156.7771,156.8339,156.5592,156.6445,14861.0
2022-08-25 10:05:00,165.4,165.9,165.39,165.81,20123.0,156.6729,157.1465,156.6634,157.0612,20123.0
2022-08-25 10:10:00,165.83,166.04,165.64,165.87,29583.0,157.0802,157.2791,156.9002,157.1181,29583.0
2022-08-25 10:15:00,165.89,165.96,165.71,165.76,16883.0,157.137,157.2033,156.9665,157.0139,16883.0
2022-08-25 10:20:00,165.69,166.49,165.66,166.49,19618.0,156.9476,157.7054,156.9191,157.7054,19618.0
2022-08-25 10:25:00,166.53,166.65,166.18,166.33,12314.0,157.7432,157.8569,157.4117,157.5538,12314.0
2022-08-25 10:30:00,166.34,166.59,166.31,166.31,10005.0,157.5633,157.8001,157.5349,157.5349,10005.0
2022-08-25 10:35:00,166.31,166.6,166.15,166.56,13260.0,157.5349,157.8096,157.3833,157.7717,13260.0
2022-08-25 10:40:00,166.56,166.67,166.23,166.4,23776.0,157.7717,157.8759,157.4591,157.6201,23776.0
2022-08-25 10:45:00,166.43,166.62,166.33,166.55,13878.0,157.6485,157.8285,157.5538,157.7622,13878.0
2022-08-25 10:50:00,166.52,166.52,166.31,166.31,10313.0,157.7338,157.7338,157.5349,157.5349,10313.0
2022-08-25 10:55:00,166.27,166.33,166.1,166.27,9430.0,157.497,157.5538,157.3359,157.497,9430.0
2022-08-25 11:00:00,166.24,166.24,165.96,166.0,11008.0,157.4685,157.4685,157.2033,157.2412,11008.0
2022-08-25 11:05:00,165.87,165.89,165.7,165.81,11701.0,157.1181,157.137,156.957,157.0612,11701.0
2022-08-25 11:10:00,165.86,166.01,165.71,165.73,11467.0,157.1086,157.2507,156.9665,156.9855,11467.0
2022-08-25 11:15:00,165.73,165.75,165.49,165.71,6818.0,156.9855,157.0044,156.7581,156.9665,6818.0
2022-08-25 11:20:00,165.67,165.8,165.41,165.47,11031.0,156.9286,157.0518,156.6823,156.7392,11031.0
2022-08-25 11:25:00,165.44,165.74,165.44,165.63,10247.0,156.7108,156.9949,156.7108,156.8907,10247.0
2022-08-25 11:30:00,165.66,165.69,165.38,165.41,10078.0,156.9191,156.9476,156.6539,156.6823,10078.0
2022-08-25 11:35:00,165.46,165.7,165.46,165.68,9889.0,156.7297,156.957,156.7297,156.9381,9889.0
2022-08-25 11:40:00,165.67,166.04,165.56,165.9,9874.0,156.9286,157.2791,156.8244,157.1465,9874.0
2022-08-25 11:45:00,165.92,165.95,165.74,165.86,8534.0,157.1654,157.1938,156.9949,157.1086,8534.0
2022-08-25 11:50:00,165.93,166.0,165.74,165.9,10219.0,157.1749,157.2412,156.9949,157.1465,10219.0
2022-08-25 11:55:00,165.84,166.05,165.72,166.05,9545.0,157.0897,157.2886,156.976,157.2886,9545.0
2022-08-25 12:00:00,166.02,166.16,165.86,166.14,5601.0,157.2602,157.3928,157.1086,157.3738,5601.0
2022-08-25 12:05:00,166.11,166.2,165.96,165.96,9054.0,157.3454,157.4307,157.2033,157.2033,9054.0
2022-08-25 12:10:00,165.92,166.06,165.7,165.73,7829.0,157.1654,157.298,156.957,156.9855,7829.0
2022-08-25 12:15:00,165.73,165.79,165.64,165.78,6766.0,156.9855,157.0423,156.9002,157.0328,6766.0
2022-08-25 12:20:00,165.78,165.81,165.69,165.75,4565.0,157.0328,157.0612,156.9476,157.0044,4565.0
2022-08-25 12:25:00,165.74,165.97,165.74,165.97,7316.0,156.9949,157.2128,156.9949,157.2128,7316.0
2022-08-25 12:30:00,166.02,166.12,165.84,166.04,9332.0,157.2602,157.3549,157.0897,157.2791,9332.0
2022-08-25 12:35:00,165.97,166.05,165.91,165.99,7006.0,157.2128,157.2886,157.156,157.2317,7006.0
2022-08-25 12:40:00,165.93,165.93,165.69,165.78,6059.0,157.1749,157.1749,156.9476,157.0328,6059.0
2022-08-25 12:45:00,165.81,165.87,165.51,165.58,7322.0,157.0612,157.1181,156.7771,156.8434,7322.0
2022-08-25 12:50:00,165.61,165.86,165.61,165.86,4755.0,156.8718,157.1086,156.8718,157.1086,4755.0
2022-08-25 12:55:00,165.83,165.91,165.75,165.91,6186.0,157.0802,157.156,157.0044,157.156,6186.0
2022-08-25 13:00:00,165.91,166.07,165.84,165.99,10992.0,157.156,157.3075,157.0897,157.2317,10992.0
2022-08-25 13:05:00,165.96,166.21,165.96,165.97,10800.0,157.2033,157.4401,157.2033,157.2128,10800.0
2022-08-25 13:10:00,165.95,165.97,165.84,165.96,12841.0,157.1938,157.2128,157.0897,157.2033,12841.0
2022-08-25 13:15:00,165.97,166.05,165.91,166.04,11440.0,157.2128,157.2886,157.156,157.2791,11440.0
2022-08-25 13:20:00,166.04,166.25,166.01,166.23,12441.0,157.2791,157.478,157.2507,157.4591,12441.0
2022-08-25 13:25:00,166.29,166.36,166.22,166.29,8249.0,157.5159,157.5822,157.4496,157.5159,8249.0
2022-08-25 13:30:00,166.32,166.53,166.22,166.53,10673.0,157.5443,157.7432,157.4496,157.7432,10673.0
2022-08-25 13:35:00,166.51,166.73,166.51,166.61,8852.0,157.7243,157.9327,157.7243,157.819,8852.0
2022-08-25 13:40:00,166.7,166.77,166.66,166.71,9475.0,157.9043,157.9706,157.8664,157.9137,9475.0
2022-08-25 13:45:00,166.72,166.91,166.67,166.82,10095.0,157.9232,158.1032,157.8759,158.0179,10095.0
2022-08-25 13:50:00,166.78,166.81,166.63,166.71,5510.0,157.9801,158.0085,157.838,157.9137,5510.0
2022-08-25 13:55:00,166.72,166.72,166.59,166.64,7589.0,157.9232,157.9232,157.8001,157.8474,7589.0
2022-08-25 14:00:00,166.64,166.68,166.44,166.44,10530.0,157.8474,157.8853,157.658,157.658,10530.0
2022-08-25 14:05:00,166.44,166.58,166.42,166.53,12185.0,157.658,157.7906,157.639,157.7432,12185.0
2022-08-25 14:10:00,166.55,166.66,166.47,166.52,17133.0,157.7622,157.8664,157.6864,157.7338,17133.0
2022-08-25 14:15:00,166.54,166.58,166.45,166.56,12294.0,157.7527,157.7906,157.6675,157.7717,12294.0
2022-08-25 14:20:00,166.59,166.64,166.42,166.51,7455.0,157.8001,157.8474,157.639,157.7243,7455.0
2022-08-25 14:25:00,166.53,166.66,166.53,166.65,5522.0,157.7432,157.8664,157.7432,157.8569,5522.0
2022-08-25 14:30:00,166.65,166.65,166.43,166.45,13418.0,157.8569,157.8569,157.6485,157.6675,13418.0
2022-08-25 14:35:00,166.47,166.5,166.39,166.41,8669.0,157.6864,157.7148,157.6106,157.6296,8669.0
2022-08-25 14:40:00,166.39,166.4,166.17,166.25,11805.0,157.6106,157.6201,157.4022,157.478,11805.0
2022-08-25 14:45:00,166.24,166.28,166.14,166.19,6530.0,157.4685,157.5064,157.3738,157.4212,6530.0
2022-08-25 14:50:00,166.19,166.19,165.98,166.17,9300.0,157.4212,157.4212,157.2223,157.4022,9300.0
2022-08-25 14:55:00,166.16,166.26,166.13,166.2,6870.0,157.3928,157.4875,157.3643,157.4307,6870.0
2022-08-25 15:00:00,166.21,166.22,166.08,166.22,6068.0,157.4401,157.4496,157.317,157.4496,6068.0
2022-08-25 15:05:00,166.25,166.27,166.14,166.15,7418.0,157.478,157.497,157.3738,157.3833,7418.0
2022-08-25 15:10:00,166.15,166.35,166.04,166.35,17033.0,157.3833,157.5727,157.2791,157.5727,17033.0
2022-08-25 15:15:00,166.37,166.38,166.1,166.29,11980.0,157.5917,157.6012,157.3359,157.5159,11980.0
2022-08-25 15:20:00,166.3,166.43,166.19,166.39,23550.0,157.5254,157.6485,157.4212,157.6106,23550.0
2022-08-25 15:25:00,166.39,166.51,166.32,166.48,26575.0,157.6106,157.7243,157.5443,157.6959,26575.0
2022-08-25 15:30:00,166.5,166.5,166.21,166.38,23443.0,157.7148,157.7148,157.4401,157.6012,23443.0
2022-08-25 15:35:00,166.41,166.56,166.34,166.56,31782.0,157.6296,157.7717,157.5633,157.7717,31782.0
2022-08-25 15:40:00,166.56,166.89,166.53,166.89,50139.0,157.7717,158.0842,157.7432,158.0842,50139.0
2022-08-25 15:45:00,166.89,166.96,166.77,166.91,83072.0,158.0842,158.1506,157.9706,158.1032,83072.0
2022-08-25 15:50:00,166.91,167.1,166.59,167.06,82817.0,158.1032,158.2832,157.8001,158.2453,82817.0
2022-08-25 15:55:00,167.08,167.25,167.02,167.05,219689.0,158.2642,158.4253,158.2074,158.2358,219689.0
2022-08-26 09:30:00,166.89,167.15,165.48,166.4,26891.0,158.0842,158.3305,156.7486,157.6201,26891.0
2022-08-26 09:35:00,166.39,166.39,165.9,165.93,5099.0,157.6106,157.6106,157.1465,157.1749,5099.0
2022-08-26 09:40:00,165.91,166.64,165.91,166.63,6911.0,157.156,157.8474,157.156,157.838,6911.0
2022-08-26 09:45:00,166.5,166.52,165.96,166.09,5050.0,157.7148,157.7338,157.2033,157.3265,5050.0
2022-08-26 09:50:00,166.0,166.63,165.91,166.58,7941.0,157.2412,157.838,157.156,157.7906,7941.0
2022-08-26 09:55:00,166.57,167.02,166.33,166.44,4652.0,157.7811,158.2074,157.5538,157.658,4652.0
2022-08-26 10:00:00,166.37,166.53,164.99,165.11,14333.0,157.5917,157.7432,156.2845,156.3982,14333.0
2022-08-26 10:05:00,164.99,167.3,164.88,167.2,11491.0,156.2845,158.4726,156.1803,158.3779,11491.0
2022-08-26 10:10:00,167.39,167.48,166.22,166.27,13900.0,158.5579,158.6431,157.4496,157.497,13900.0
2022-08-26 10:15:00,166.32,166.44,165.91,166.37,13448.0,157.5443,157.658,157.156,157.5917,13448.0
2022-08-26 10:20:00,166.12,166.28,165.23,165.36,8103.0,157.3549,157.5064,156.5118,156.635,8103.0
2022-08-26 10:25:00,165.33,165.33,164.57,164.7,8140.0,156.6066,156.6066,155.8867,156.0098,8140.0
2022-08-26 10:30:00,164.6,164.6,163.79,163.89,16974.0,155.9151,155.9151,155.1478,155.2425,16974.0
2022-08-26 10:35:00,163.95,164.01,163.22,163.22,13201.0,155.2994,155.3562,154.6079,154.6079,13201.0
2022-08-26 10:40:00,163.26,163.85,163.19,163.81,14916.0,154.6458,155.2047,154.5795,155.1668,14916.0
2022-08-26 10:45:00,163.7,164.04,163.59,163.92,13452.0,155.0626,155.3846,154.9584,155.271,13452.0
2022-08-26 10:50:00,163.88,163.88,163.51,163.83,13672.0,155.2331,155.2331,154.8826,155.1857,13672.0
2022-08-26 10:55:00,163.83,164.06,163.54,164.0,10954.0,155.1857,155.4036,154.911,155.3467,10954.0
2022-08-26 11:00:00,163.98,164.18,163.57,163.59,23876.0,155.3278,155.5172,154.9394,154.9584,23876.0
2022-08-26 11:05:00,163.62,163.88,163.26,163.26,17944.0,154.9868,155.2331,154.6458,154.6458,17944.0
2022-08-26 11:10:00,163.26,163.49,163.11,163.43,14487.0,154.6458,154.8636,154.5037,154.8068,14487.0
2022-08-26 11:15:00,163.39,163.42,163.01,163.01,12698.0,154.7689,154.7973,154.409,154.409,12698.0
2022-08-26 11:20:00,162.95,163.24,162.71,163.24,38765.0,154.3521,154.6268,154.1248,154.6268,38765.0
2022-08-26 11:25:00,163.23,163.52,163.05,163.33,14223.0,154.6174,154.8921,154.4469,154.7121,14223.0
2022-08-26 11:30:00,163.34,163.47,163.02,163.28,9299.0,154.7216,154.8447,154.4184,154.6647,9299.0
2022-08-26 11:35:00,163.3,163.3,163.09,163.2,11235.0,154.6837,154.6837,154.4848,154.5889,11235.0
2022-08-26 11:40:00,163.17,163.3,162.96,163.08,14622.0,154.5605,154.6837,154.3616,154.4753,14622.0
2022-08-26 11:45:00,163.16,163.45,163.13,163.32,7945.0,154.5511,154.8258,154.5226,154.7026,7945.0
2022-08-26 11:50:00,163.31,163.53,163.26,163.44,6476.0,154.6931,154.9015,154.6458,154.8163,6476.0
2022-08-26 11:55:00,163.4,163.4,163.08,163.19,9028.0,154.7784,154.7784,154.4753,154.5795,9028.0
2022-08-26 12:00:00,163.11,163.16,162.77,162.79,9973.0,154.5037,154.5511,154.1816,154.2006,9973.0
2022-08-26 12:05:00,162.88,162.97,162.75,162.77,7674.0,154.2858,154.3711,154.1627,154.1816,7674.0
2022-08-26 12:10:00,162.82,162.82,162.56,162.65,5643.0,154.229,154.229,153.9827,154.068,5643.0
2022-08-26 12:15:00,162.63,162.65,162.25,162.31,7767.0,154.049,154.068,153.6891,153.7459,7767.0
2022-08-26 12:20:00,162.31,162.31,162.13,162.15,9200.0,153.7459,153.7459,153.5754,153.5943,9200.0
2022-08-26 12:25:00,162.17,162.28,162.06,162.27,9811.0,153.6133,153.7175,153.5091,153.708,9811.0
2022-08-26 12:30:00,162.28,162.36,162.09,162.09,15475.0,153.7175,153.7933,153.5375,153.5375,15475.0
2022-08-26 12:35:00,162.09,162.24,162.01,162.16,20032.0,153.5375,153.6796,153.4617,153.6038,20032.0
2022-08-26 12:40:00,162.21,162.45,162.16,162.16,10300.0,153.6512,153.8785,153.6038,153.6038,10300.0
2022-08-26 12:45:00,162.16,162.43,162.15,162.42,4026.0,153.6038,153.8596,153.5943,153.8501,4026.0
2022-08-26 12:50:00,162.4,162.41,162.2,162.2,1970.0,153.8312,153.8406,153.6417,153.6417,1970.0
2022-08-26 12:55:00,162.26,162.48,162.21,162.38,4616.0,153.6985,153.9069,153.6512,153.8122,4616.0
2022-08-26 13:00:00,162.26,162.5,162.24,162.34,5703.0,153.6985,153.9259,153.6796,153.7743,5703.0
2022-08-26 13:05:00,162.36,162.53,162.34,162.35,5091.0,153.7933,153.9543,153.7743,153.7838,5091.0
2022-08-26 13:10:00,162.35,162.39,162.18,162.21,6048.0,153.7838,153.8217,153.6228,153.6512,6048.0
2022-08-26 13:15:00,162.18,162.28,162.06,162.06,6177.0,153.6228,153.7175,153.5091,153.5091,6177.0
2022-08-26 13:20:00,162.06,162.17,161.9,162.05,18625.0,153.5091,153.6133,153.3575,153.4996,18625.0
2022-08-26 13:25:00,162.06,162.09,161.9,161.91,7713.0,153.5091,153.5375,153.3575,153.367,7713.0
2022-08-26 13:30:00,161.88,161.89,161.68,161.7,4429.0,153.3386,153.3481,153.1491,153.1681,4429.0
2022-08-26 13:35:00,161.69,161.73,161.47,161.5,12890.0,153.1586,153.1965,152.9502,152.9786,12890.0
2022-08-26 13:40:00,161.49,161.49,161.27,161.41,8966.0,152.9692,152.9692,152.7608,152.8934,8966.0
2022-08-26 13:45:00,161.42,161.42,161.2,161.24,14342.0,152.9029,152.9029,152.6945,152.7324,14342.0
2022-08-26 13:50:00,161.26,161.27,160.99,160.99,25672.0,152.7513,152.7608,152.4956,152.4956,25672.0
2022-08-26 13:55:00,161.02,161.04,160.84,160.87,17521.0,152.524,152.5429,152.3535,152.3819,17521.0
2022-08-26 14:00:00,160.9,161.02,160.88,160.93,12092.0,152.4103,152.524,152.3914,152.4387,12092.0
2022-08-26 14:05:00,160.92,161.0,160.67,160.7,14843.0,152.4292,152.505,152.1924,152.2209,14843.0
2022-08-26 14:10:00,160.68,160.68,160.52,160.59,10702.0,152.2019,152.2019,152.0504,152.1167,10702.0
2022-08-26 14:15:00,160.57,160.63,160.39,160.41,11600.0,152.0977,152.1546,151.9272,151.9462,11600.0
2022-08-26 14:20:00,160.45,160.62,160.41,160.47,11024.0,151.984,152.1451,151.9462,152.003,11024.0
2022-08-26 14:25:00,160.42,160.62,160.34,160.46,9603.0,151.9556,152.1451,151.8799,151.9935,9603.0
2022-08-26 14:30:00,160.47,160.63,160.43,160.6,34379.0,152.003,152.1546,151.9651,152.1261,34379.0
2022-08-26 14:35:00,160.61,160.65,160.5,160.57,16130.0,152.1356,152.1735,152.0314,152.0977,16130.0
2022-08-26 14:40:00,160.55,160.63,160.49,160.57,14929.0,152.0788,152.1546,152.0219,152.0977,14929.0
2022-08-26 14:45:00,160.61,160.64,160.46,160.55,28295.0,152.1356,152.164,151.9935,152.0788,28295.0
2022-08-26 14:50:00,160.54,160.62,160.44,160.55,46447.0,152.0693,152.1451,151.9746,152.0788,46447.0
2022-08-26 14:55:00,160.56,160.86,160.56,160.78,15525.0,152.0882,152.3724,152.0882,152.2966,15525.0
2022-08-26 15:00:00,160.77,161.12,160.77,160.9,11690.0,152.2872,152.6187,152.2872,152.4103,11690.0
2022-08-26 15:05:00,160.9,160.99,160.27,160.29,19378.0,152.4103,152.4956,151.8135,151.8325,19378.0
2022-08-26 15:10:00,160.3,160.36,160.11,160.12,24360.0,151.842,151.8988,151.662,151.6715,24360.0
2022-08-26 15:15:00,160.13,160.28,160.08,160.16,25603.0,151.6809,151.823,151.6336,151.7093,25603.0
2022-08-26 15:20:00,160.15,160.24,159.79,159.86,29605.0,151.6999,151.7851,151.3589,151.4252,29605.0
2022-08-26 15:25:00,159.85,160.16,159.76,160.05,31497.0,151.4157,151.7093,151.3305,151.6052,31497.0
2022-08-26 15:30:00,160.03,160.09,159.83,159.84,36004.0,151.5862,151.643,151.3968,151.4062,36004.0
2022-08-26 15:35:00,159.84,159.87,159.5,159.5,35349.0,151.4062,151.4347,151.0842,151.0842,35349.0
2022-08-26 15:40:00,159.52,159.52,158.97,158.99,38083.0,151.1031,151.1031,150.5821,150.6011,38083.0
2022-08-26 15:45:00,159.0,159.19,158.79,159.1,50249.0,150.6106,150.7905,150.4116,150.7053,50249.0
2022-08-26 15:50:00,159.06,159.4,158.51,158.75,121101.0,150.6674,150.9895,150.1464,150.3737,121101.0
2022-08-26 15:55:00,158.77,158.89,158.59,158.64,258484.0,150.3927,150.5064,150.2222,150.2696,258484.0
2022-08-29 09:30:00,156.82,157.85,156.56,157.71,48250.0,149.273,150.2535,149.0256,150.1202,48250.0
2022-08-29 09:35:00,157.63,157.64,156.6,156.66,34291.0,150.0441,150.0536,149.0636,149.1207,34291.0
2022-08-29 09:40:00,156.65,156.87,156.46,156.64,29518.0,149.1112,149.3206,148.9304,149.1017,29518.0
2022-08-29 09:45:00,156.51,157.14,156.51,156.88,17557.0,148.978,149.5776,148.978,149.3302,17557.0
2022-08-29 09:50:00,156.97,157.11,156.58,156.78,40418.0,149.4158,149.5491,149.0446,149.235,40418.0
2022-08-29 09:55:00,156.75,157.15,156.51,156.51,13339.0,149.2064,149.5872,148.978,148.978,13339.0
2022-08-29 10:00:00,156.66,156.9,156.51,156.86,11028.0,149.1207,149.3492,148.978,149.3111,11028.0
2022-08-29 10:05:00,156.86,157.0,156.65,156.9,10673.0,149.3111,149.4444,149.1112,149.3492,10673.0
2022-08-29 10:10:00,156.89,157.13,156.67,156.72,12567.0,149.3397,149.5681,149.1303,149.1779,12567.0
2022-08-29 10:15:00,156.74,157.19,156.69,157.06,29734.0,149.1969,149.6252,149.1493,149.5015,29734.0
2022-08-29 10:20:00,157.0,157.28,156.96,157.08,13582.0,149.4444,149.7109,149.4063,149.5205,13582.0
2022-08-29 10:25:00,157.11,157.26,156.79,156.79,16962.0,149.5491,149.6919,149.2445,149.2445,16962.0
2022-08-29 10:30:00,156.75,156.81,155.71,155.78,14207.0,149.2064,149.2635,148.2165,148.2831,14207.0
2022-08-29 10:35:00,155.8,155.8,155.2,155.21,18486.0,148.3021,148.3021,147.731,147.7405,18486.0
2022-08-29 10:40:00,155.17,155.54,155.13,155.46,14082.0,147.7024,148.0546,147.6644,147.9785,14082.0
2022-08-29 10:45:00,155.4,155.5,155.22,155.43,10211.0,147.9214,148.0166,147.75,147.9499,10211.0
2022-08-29 10:50:00,155.45,155.45,154.52,154.59,19875.0,147.969,147.969,147.0837,147.1504,19875.0
2022-08-29 10:55:00,154.63,154.73,154.43,154.7,15149.0,147.1884,147.2836,146.9981,147.2551,15149.0
2022-08-29 11:00:00,154.64,155.19,154.5,155.06,12299.0,147.198,147.7215,147.0647,147.5977,12299.0
2022-08-29 11:05:00,155.16,155.18,154.55,154.66,13862.0,147.6929,147.712,147.1123,147.217,13862.0
2022-08-29 11:10:00,154.65,154.68,154.41,154.64,15954.0,147.2075,147.236,146.979,147.198,15954.0
2022-08-29 11:15:00,154.67,154.79,154.56,154.56,16891.0,147.2265,147.3407,147.1218,147.1218,16891.0
2022-08-29 11:20:00,154.53,154.8,154.49,154.69,23945.0,147.0932,147.3503,147.0552,147.2455,23945.0
2022-08-29 11:25:00,154.72,154.85,154.53,154.56,26205.0,147.2741,147.3978,147.0932,147.1218,26205.0
2022-08-29 11:30:00,154.54,155.1,154.38,154.93,34820.0,147.1028,147.6358,146.9505,147.474,34820.0
2022-08-29 11:35:00,154.94,155.29,154.73,154.75,42682.0,147.4835,147.8167,147.2836,147.3027,42682.0
2022-08-29 11:40:00,154.7,154.72,154.21,154.26,19531.0,147.2551,147.2741,146.7886,146.8362,19531.0
2022-08-29 11:45:00,154.25,154.45,154.17,154.4,15904.0,146.8267,147.0171,146.7506,146.9695,15904.0
2022-08-29 11:50:00,154.42,154.81,154.37,154.7,28069.0,146.9885,147.3598,146.9409,147.2551,28069.0
2022-08-29 11:55:00,154.65,154.9,154.63,154.78,18859.0,147.2075,147.4454,147.1884,147.3312,18859.0
2022-08-29 12:00:00,154.8,154.96,154.72,154.96,24711.0,147.3503,147.5026,147.2741,147.5026,24711.0
2022-08-29 12:05:00,154.95,155.28,154.92,155.16,18973.0,147.493,147.8072,147.4645,147.6929,18973.0
2022-08-29 12:10:00,155.16,155.3,155.09,155.17,23654.0,147.6929,147.8262,147.6263,147.7024,23654.0
2022-08-29 12:15:00,155.17,155.5,155.17,155.37,17875.0,147.7024,148.0166,147.7024,147.8928,17875.0
2022-08-29 12:20:00,155.37,155.6,155.31,155.41,60075.0,147.8928,148.1118,147.8357,147.9309,60075.0
2022-08-29 12:25:00,155.47,155.56,155.22,155.29,26125.0,147.988,148.0737,147.75,147.8167,26125.0
2022-08-29 12:30:00,155.31,155.35,154.96,154.96,15277.0,147.8357,147.8738,147.5026,147.5026,15277.0
2022-08-29 12:35:00,154.98,155.03,154.82,154.91,10314.0,147.5216,147.5692,147.3693,147.455,10314.0
2022-08-29 12:40:00,154.9,155.18,154.8,155.18,14081.0,147.4454,147.712,147.3503,147.712,14081.0
2022-08-29 12:45:00,155.19,155.68,155.1,155.65,17450.0,147.7215,148.1879,147.6358,148.1593,17450.0
2022-08-29 12:50:00,155.61,156.05,155.58,155.99,27563.0,148.1213,148.5401,148.0927,148.483,27563.0
2022-08-29 12:55:00,156.0,156.0,155.69,155.75,18728.0,148.4925,148.4925,148.1974,148.2545,18728.0
2022-08-29 13:00:00,155.82,156.0,155.79,155.79,17981.0,148.3212,148.4925,148.2926,148.2926,17981.0
2022-08-29 13:05:00,155.87,156.23,155.87,156.06,9451.0,148.3688,148.7114,148.3688,148.5496,9451.0
2022-08-29 13:10:00,156.08,156.14,155.8,156.11,9112.0,148.5687,148.6258,148.3021,148.5972,9112.0
2022-08-29 13:15:00,156.11,156.14,155.75,155.88,7978.0,148.5972,148.6258,148.2545,148.3783,7978.0
2022-08-29 13:20:00,155.87,156.01,155.78,155.79,15625.0,148.3688,148.502,148.2831,148.2926,15625.0
2022-08-29 13:25:00,155.75,156.01,155.74,156.0,7926.0,148.2545,148.502,148.245,148.4925,7926.0
2022-08-29 13:30:00,155.95,156.15,155.95,156.14,10043.0,148.4449,148.6353,148.4449,148.6258,10043.0
2022-08-29 13:35:00,156.12,156.12,155.89,155.9,10667.0,148.6067,148.6067,148.3878,148.3973,10667.0
2022-08-29 13:40:00,155.93,156.27,155.81,156.2,10946.0,148.4259,148.7495,148.3116,148.6829,10946.0
2022-08-29 13:45:00,156.22,156.36,155.92,155.93,10302.0,148.7019,148.8352,148.4164,148.4259,10302.0
2022-08-29 13:50:00,155.86,156.07,155.86,155.93,11603.0,148.3592,148.5591,148.3592,148.4259,11603.0
2022-08-29 13:55:00,155.96,156.06,155.93,156.03,9765.0,148.4544,148.5496,148.4259,148.5211,9765.0
2022-08-29 14:00:00,155.98,155.98,155.77,155.77,7817.0,148.4735,148.4735,148.2736,148.2736,7817.0
2022-08-29 14:05:00,155.8,156.13,155.8,155.99,15468.0,148.3021,148.6162,148.3021,148.483,15468.0
2022-08-29 14:10:00,155.97,156.12,155.8,155.8,8315.0,148.4639,148.6067,148.3021,148.3021,8315.0
2022-08-29 14:15:00,155.8,155.83,155.51,155.52,10976.0,148.3021,148.3307,148.0261,148.0356,10976.0
2022-08-29 14:20:00,155.54,155.56,155.4,155.55,7653.0,148.0546,148.0737,147.9214,148.0642,7653.0
2022-08-29 14:25:00,155.57,155.99,155.57,155.78,50957.0,148.0832,148.483,148.0832,148.2831,50957.0
2022-08-29 14:30:00,155.85,156.06,155.77,156.02,6970.0,148.3497,148.5496,148.2736,148.5115,6970.0
2022-08-29 14:35:00,156.06,156.15,155.98,156.0,8503.0,148.5496,148.6353,148.4735,148.4925,8503.0
2022-08-29 14:40:00,156.02,156.09,155.91,155.97,14389.0,148.5115,148.5782,148.4068,148.4639,14389.0
2022-08-29 14:45:00,155.93,155.97,155.84,155.84,13851.0,148.4259,148.4639,148.3402,148.3402,13851.0
2022-08-29 14:50:00,155.8,155.85,155.65,155.66,6500.0,148.3021,148.3497,148.1593,148.1689,6500.0
2022-08-29 14:55:00,155.67,155.77,155.39,155.74,15976.0,148.1784,148.2736,147.9119,148.245,15976.0
2022-08-29 15:00:00,155.78,156.27,155.78,156.15,15996.0,148.2831,148.7495,148.2831,148.6353,15996.0
2022-08-29 15:05:00,156.15,156.21,155.85,156.12,9813.0,148.6353,148.6924,148.3497,148.6067,9813.0
2022-08-29 15:10:00,156.16,156.29,156.0,156.28,8091.0,148.6448,148.7685,148.4925,148.759,8091.0
2022-08-29 15:15:00,156.27,156.41,156.17,156.26,9762.0,148.7495,148.8828,148.6543,148.74,9762.0
2022-08-29 15:20:00,156.24,156.35,156.19,156.27,17210.0,148.721,148.8257,148.6734,148.7495,17210.0
2022-08-29 15:25:00,156.27,156.28,155.99,156.11,25730.0,148.7495,148.759,148.483,148.5972,25730.0
2022-08-29 15:30:00,156.08,156.2,155.94,156.13,15734.0,148.5687,148.6829,148.4354,148.6162,15734.0
2022-08-29 15:35:00,156.12,156.21,156.04,156.2,17406.0,148.6067,148.6924,148.5306,148.6829,17406.0
2022-08-29 15:40:00,156.17,156.27,155.99,156.25,17707.0,148.6543,148.7495,148.483,148.7305,17707.0
2022-08-29 15:45:00,156.25,156.25,155.83,155.91,24162.0,148.7305,148.7305,148.3307,148.4068,24162.0
2022-08-29 15:50:00,155.91,156.02,155.49,155.49,57752.0,148.4068,148.5115,148.007,148.007,57752.0
2022-08-29 15:55:00,155.49,155.62,154.97,155.19,308437.0,148.007,148.1308,147.5121,147.7215,308437.0
2022-08-30 09:30:00,156.02,156.26,155.3,155.6,34456.0,148.5115,148.74,147.8262,148.1118,34456.0
2022-08-30 09:35:00,155.58,155.61,155.06,155.52,6055.0,148.0927,148.1213,147.5977,148.0356,6055.0
2022-08-30 09:40:00,155.48,155.64,155.16,155.2,11978.0,147.9975,148.1498,147.6929,147.731,11978.0
2022-08-30 09:45:00,155.16,155.29,154.48,155.1,7545.0,147.6929,147.8167,147.0457,147.6358,7545.0
2022-08-30 09:50:00,154.92,155.14,154.44,154.89,4773.0,147.4645,147.6739,147.0076,147.4359,4773.0
2022-08-30 09:55:00,154.86,154.91,154.23,154.3,6032.0,147.4074,147.455,146.8077,146.8743,6032.0
2022-08-30 10:00:00,154.37,154.85,154.27,154.63,16314.0,146.9409,147.3978,146.8458,147.1884,16314.0
2022-08-30 10:05:00,154.59,154.59,153.98,154.26,15059.0,147.1504,147.1504,146.5697,146.8362,15059.0
2022-08-30 10:10:00,154.28,154.3,153.76,153.93,13940.0,146.8553,146.8743,146.3603,146.5221,13940.0
2022-08-30 10:15:00,153.9,154.11,153.75,153.76,9895.0,146.4936,146.6935,146.3508,146.3603,9895.0
2022-08-30 10:20:00,153.83,153.94,153.38,153.46,13938.0,146.4269,146.5316,145.9986,146.0747,13938.0
2022-08-30 10:25:00,153.49,153.75,153.32,153.33,8371.0,146.1033,146.3508,145.9415,145.951,8371.0
2022-08-30 10:30:00,153.3,153.33,152.33,152.33,21918.0,145.9224,145.951,144.9991,144.9991,21918.0
2022-08-30 10:35:00,152.37,152.58,152.23,152.48,23413.0,145.0372,145.2371,144.9039,145.1419,23413.0
2022-08-30 10:40:00,152.51,152.63,152.19,152.25,19039.0,145.1705,145.2847,144.8659,144.923,19039.0
2022-08-30 10:45:00,152.22,152.25,151.52,151.61,38042.0,144.8944,144.923,144.2281,144.3138,38042.0
2022-08-30 10:50:00,151.59,152.09,151.52,152.02,39609.0,144.2947,144.7707,144.2281,144.704,39609.0
2022-08-30 10:55:00,152.0,152.54,151.97,152.51,36496.0,144.685,145.199,144.6564,145.1705,36496.0
2022-08-30 11:00:00,152.52,152.88,151.88,152.05,33476.0,145.18,145.5227,144.5708,144.7326,33476.0
2022-08-30 11:05:00,151.96,152.3,151.88,152.09,14596.0,144.6469,144.9706,144.5708,144.7707,14596.0
2022-08-30 11:10:00,152.05,152.13,151.71,152.03,20844.0,144.7326,144.8087,144.409,144.7136,20844.0
2022-08-30 11:15:00,152.03,152.66,151.84,152.59,28223.0,144.7136,145.3132,144.5327,145.2466,28223.0
2022-08-30 11:20:00,152.53,152.61,152.18,152.21,20970.0,145.1895,145.2656,144.8563,144.8849,20970.0
2022-08-30 11:25:00,152.19,152.61,152.15,152.32,18851.0,144.8659,145.2656,144.8278,144.9896,18851.0
2022-08-30 11:30:00,152.29,152.64,152.17,152.57,18634.0,144.961,145.2942,144.8468,145.2276,18634.0
2022-08-30 11:35:00,152.6,152.73,152.08,152.13,16936.0,145.2561,145.3799,144.7612,144.8087,16936.0
2022-08-30 11:40:00,152.11,152.4,152.04,152.22,16791.0,144.7897,145.0658,144.7231,144.8944,16791.0
2022-08-30 11:45:00,152.17,152.3,152.02,152.05,20154.0,144.8468,144.9706,144.704,144.7326,20154.0
2022-08-30 11:50:00,152.07,152.6,152.02,152.46,23447.0,144.7516,145.2561,144.704,145.1229,23447.0
2022-08-30 11:55:00,152.44,152.78,152.39,152.39,14653.0,145.1038,145.4275,145.0562,145.0562,14653.0
2022-08-30 12:00:00,152.41,152.76,152.35,152.63,15823.0,145.0753,145.4084,145.0182,145.2847,15823.0
2022-08-30 12:05:00,152.71,152.87,152.61,152.78,11072.0,145.3608,145.5131,145.2656,145.4275,11072.0
2022-08-30 12:10:00,152.82,152.89,152.62,152.86,10228.0,145.4655,145.5322,145.2752,145.5036,10228.0
2022-08-30 12:15:00,152.86,153.28,152.78,152.96,58716.0,145.5036,145.9034,145.4275,145.5988,58716.0
2022-08-30 12:20:00,152.94,153.02,152.83,152.85,4651.0,145.5798,145.6559,145.4751,145.4941,4651.0
2022-08-30 12:25:00,152.83,152.95,152.75,152.92,7081.0,145.4751,145.5893,145.3989,145.5607,7081.0
2022-08-30 12:30:00,152.9,152.91,152.53,152.53,6135.0,145.5417,145.5512,145.1895,145.1895,6135.0
2022-08-30 12:35:00,152.48,152.64,152.33,152.64,9270.0,145.1419,145.2942,144.9991,145.2942,9270.0
2022-08-30 12:40:00,152.65,152.65,152.27,152.27,7606.0,145.3037,145.3037,144.942,144.942,7606.0
2022-08-30 12:45:00,152.28,152.45,152.23,152.43,4962.0,144.9515,145.1133,144.9039,145.0943,4962.0
2022-08-30 12:50:00,152.39,152.46,152.32,152.33,4966.0,145.0562,145.1229,144.9896,144.9991,4966.0
2022-08-30 12:55:00,152.37,152.53,152.37,152.47,4962.0,145.0372,145.1895,145.0372,145.1324,4962.0
2022-08-30 13:00:00,152.47,152.47,152.19,152.21,7558.0,145.1324,145.1324,144.8659,144.8849,7558.0
2022-08-30 13:05:00,152.25,152.36,152.03,152.05,10376.0,144.923,145.0277,144.7136,144.7326,10376.0
2022-08-30 13:10:00,152.08,152.12,151.83,151.87,29859.0,144.7612,144.7992,144.5232,144.5613,29859.0
2022-08-30 13:15:00,151.9,151.98,151.76,151.78,9463.0,144.5898,144.666,144.4566,144.4756,9463.0
2022-08-30 13:20:00,151.84,151.87,151.68,151.69,5547.0,144.5327,144.5613,144.3804,144.3899,5547.0
2022-08-30 13:25:00,151.71,152.07,151.71,152.06,11727.0,144.409,144.7516,144.409,144.7421,11727.0
2022-08-30 13:30:00,152.02,152.12,151.96,152.09,8007.0,144.704,144.7992,144.6469,144.7707,8007.0
2022-08-30 13:35:00,152.1,152.23,151.95,152.19,15794.0,144.7802,144.9039,144.6374,144.8659,15794.0
2022-08-30 13:40:00,152.21,152.21,151.79,151.81,9923.0,144.8849,144.8849,144.4851,144.5041,9923.0
2022-08-30 13:45:00,151.73,152.06,151.7,151.97,15797.0,144.428,144.7421,144.3994,144.6564,15797.0
2022-08-30 13:50:00,151.98,152.34,151.98,152.27,12535.0,144.666,145.0086,144.666,144.942,12535.0
2022-08-30 13:55:00,152.26,152.42,152.14,152.16,7521.0,144.9325,145.0848,144.8183,144.8373,7521.0
2022-08-30 14:00:00,152.17,152.25,151.9,152.22,10797.0,144.8468,144.923,144.5898,144.8944,10797.0
2022-08-30 14:05:00,152.15,152.45,152.15,152.4,8135.0,144.8278,145.1133,144.8278,145.0658,8135.0
2022-08-30 14:10:00,152.36,152.54,152.3,152.33,10865.0,145.0277,145.199,144.9706,144.9991,10865.0
2022-08-30 14:15:00,152.34,152.39,152.17,152.27,5610.0,145.0086,145.0562,144.8468,144.942,5610.0
2022-08-30 14:20:00,152.27,152.31,152.08,152.19,9945.0,144.942,144.9801,144.7612,144.8659,9945.0
2022-08-30 14:25:00,152.19,152.22,151.92,152.0,9963.0,144.8659,144.8944,144.6089,144.685,9963.0
2022-08-30 14:30:00,152.0,152.51,152.0,152.41,9726.0,144.685,145.1705,144.685,145.0753,9726.0
2022-08-30 14:35:00,152.37,152.42,152.21,152.35,5348.0,145.0372,145.0848,144.8849,145.0182,5348.0
2022-08-30 14:40:00,152.4,152.46,152.06,152.09,6337.0,145.0658,145.1229,144.7421,144.7707,6337.0
2022-08-30 14:45:00,152.13,152.22,152.0,152.05,21696.0,144.8087,144.8944,144.685,144.7326,21696.0
2022-08-30 14:50:00,152.06,152.15,151.97,152.09,12074.0,144.7421,144.8278,144.6564,144.7707,12074.0
2022-08-30 14:55:00,152.11,152.31,151.92,152.1,18261.0,144.7897,144.9801,144.6089,144.7802,18261.0
2022-08-30 15:00:00,152.08,152.62,152.06,152.4,25001.0,144.7612,145.2752,144.7421,145.0658,25001.0
2022-08-30 15:05:00,152.34,152.65,152.3,152.65,13138.0,145.0086,145.3037,144.9706,145.3037,13138.0
2022-08-30 15:10:00,152.63,152.88,152.59,152.65,14479.0,145.2847,145.5227,145.2466,145.3037,14479.0
2022-08-30 15:15:00,152.69,152.94,152.64,152.88,30211.0,145.3418,145.5798,145.2942,145.5227,30211.0
2022-08-30 15:20:00,152.87,152.9,152.59,152.84,14528.0,145.5131,145.5417,145.2466,145.4846,14528.0
2022-08-30 15:25:00,152.86,152.88,152.45,152.55,15257.0,145.5036,145.5227,145.1133,145.2085,15257.0
2022-08-30 15:30:00,152.56,152.56,152.2,152.43,12964.0,145.2181,145.2181,144.8754,145.0943,12964.0
2022-08-30 15:35:00,152.48,152.6,152.44,152.57,12141.0,145.1419,145.2561,145.1038,145.2276,12141.0
2022-08-30 15:40:00,152.54,152.95,152.54,152.82,31889.0,145.199,145.5893,145.199,145.4655,31889.0
2022-08-30 15:45:00,152.8,152.8,152.21,152.32,23731.0,145.4465,145.4465,144.8849,144.9896,23731.0
2022-08-30 15:50:00,152.34,152.44,151.97,152.04,49128.0,145.0086,145.1038,144.6564,144.7231,49128.0
2022-08-30 15:55:00,152.04,152.88,152.0,152.74,265449.0,144.7231,145.5227,144.685,145.3894,265449.0
2022-08-31 09:30:00,153.53,153.54,151.93,151.93,47876.0,146.1414,146.1509,144.6184,144.6184,47876.0
2022-08-31 09:35:00,151.91,152.01,151.26,151.36,33918.0,144.5993,144.6945,143.9806,144.0758,33918.0
2022-08-31 09:40:00,151.36,152.14,151.27,152.13,24375.0,144.0758,144.8183,143.9901,144.8087,24375.0
2022-08-31 09:45:00,152.07,152.62,151.78,152.38,20154.0,144.7516,145.2752,144.4756,145.0467,20154.0
2022-08-31 09:50:00,152.38,152.6,151.95,151.99,15857.0,145.0467,145.2561,144.6374,144.6755,15857.0
2022-08-31 09:55:00,152.02,152.12,151.49,151.66,19097.0,144.704,144.7992,144.1995,144.3614,19097.0
2022-08-31 10:00:00,151.66,152.09,151.47,151.81,36115.0,144.3614,144.7707,144.1805,144.5041,36115.0
2022-08-31 10:05:00,151.81,152.14,151.77,152.01,17472.0,144.5041,144.8183,144.4661,144.6945,17472.0
2022-08-31 10:10:00,152.1,152.75,152.1,152.37,23463.0,144.7802,145.3989,144.7802,145.0372,23463.0
2022-08-31 10:15:00,152.38,152.38,151.64,151.94,12738.0,145.0467,145.0467,144.3423,144.6279,12738.0
2022-08-31 10:20:00,152.05,152.15,151.7,151.87,18898.0,144.7326,144.8278,144.3994,144.5613,18898.0
2022-08-31 10:25:00,151.86,151.88,151.43,151.45,7443.0,144.5517,144.5708,144.1424,144.1615,7443.0
2022-08-31 10:30:00,151.41,151.58,150.98,151.28,11061.0,144.1234,144.2852,143.7141,143.9997,11061.0
2022-08-31 10:35:00,151.41,151.56,151.09,151.11,8404.0,144.1234,144.2662,143.8188,143.8378,8404.0
2022-08-31 10:40:00,151.08,151.68,151.06,151.51,4478.0,143.8093,144.3804,143.7902,144.2186,4478.0
2022-08-31 10:45:00,151.74,151.93,151.64,151.9,24450.0,144.4375,144.6184,144.3423,144.5898,24450.0
2022-08-31 10:50:00,151.87,151.96,151.54,151.63,10284.0,144.5613,144.6469,144.2471,144.3328,10284.0
2022-08-31 10:55:00,151.63,151.67,151.44,151.5,9345.0,144.3328,144.3709,144.152,144.2091,9345.0
2022-08-31 11:00:00,151.49,151.53,151.03,151.07,23876.0,144.1995,144.2376,143.7617,143.7998,23876.0
2022-08-31 11:05:00,151.04,151.07,150.81,150.96,8874.0,143.7712,143.7998,143.5523,143.6951,8874.0
2022-08-31 11:10:00,150.94,150.97,150.75,150.92,7634.0,143.676,143.7046,143.4952,143.657,7634.0
2022-08-31 11:15:00,150.87,151.17,150.81,151.17,6727.0,143.6094,143.8949,143.5523,143.8949,6727.0
2022-08-31 11:20:00,151.16,151.3,151.01,151.16,24244.0,143.8854,144.0187,143.7426,143.8854,24244.0
2022-08-31 11:25:00,151.14,151.28,151.04,151.05,7197.0,143.8664,143.9997,143.7712,143.7807,7197.0
2022-08-31 11:30:00,151.06,151.36,150.96,151.25,14162.0,143.7902,144.0758,143.6951,143.9711,14162.0
2022-08-31 11:35:00,151.28,151.57,151.23,151.39,10522.0,143.9997,144.2757,143.9521,144.1044,10522.0
2022-08-31 11:40:00,151.29,151.81,151.27,151.77,14732.0,144.0092,144.5041,143.9901,144.4661,14732.0
2022-08-31 11:45:00,151.76,151.82,151.57,151.63,6718.0,144.4566,144.5137,144.2757,144.3328,6718.0
2022-08-31 11:50:00,151.65,151.94,151.58,151.85,16007.0,144.3518,144.6279,144.2852,144.5422,16007.0
2022-08-31 11:55:00,151.87,152.18,151.86,152.04,17004.0,144.5613,144.8563,144.5517,144.7231,17004.0
2022-08-31 12:00:00,152.04,152.11,151.71,151.78,8387.0,144.7231,144.7897,144.409,144.4756,8387.0
2022-08-31 12:05:00,151.81,151.83,151.63,151.76,7406.0,144.5041,144.5232,144.3328,144.4566,7406.0
2022-08-31 12:10:00,151.75,151.83,151.61,151.77,5776.0,144.447,144.5232,144.3138,144.4661,5776.0
2022-08-31 12:15:00,151.72,151.99,151.72,151.82,4384.0,144.4185,144.6755,144.4185,144.5137,4384.0
2022-08-31 12:20:00,151.78,151.88,151.48,151.48,4420.0,144.4756,144.5708,144.19,144.19,4420.0
2022-08-31 12:25:00,151.5,151.61,151.39,151.48,5362.0,144.2091,144.3138,144.1044,144.19,5362.0
2022-08-31 12:30:00,151.5,151.68,151.5,151.62,3501.0,144.2091,144.3804,144.2091,144.3233,3501.0
2022-08-31 12:35:00,151.61,151.65,151.37,151.45,4246.0,144.3138,144.3518,144.0853,144.1615,4246.0
2022-08-31 12:40:00,151.32,151.32,151.09,151.31,2400.0,144.0377,144.0377,143.8188,144.0282,2400.0
2022-08-31 12:45:00,151.2,151.4,151.17,151.4,3689.0,143.9235,144.1139,143.8949,144.1139,3689.0
2022-08-31 12:50:00,151.4,151.4,151.16,151.21,3010.0,144.1139,144.1139,143.8854,143.933,3010.0
2022-08-31 12:55:00,151.02,151.11,150.94,151.1,2979.0,143.7522,143.8378,143.676,143.8283,2979.0
2022-08-31 13:00:00,151.04,151.11,150.84,150.89,5386.0,143.7712,143.8378,143.5808,143.6284,5386.0
2022-08-31 13:05:00,150.93,151.15,150.89,151.04,13608.0,143.6665,143.8759,143.6284,143.7712,13608.0
2022-08-31 13:10:00,151.01,151.21,150.97,151.1,10330.0,143.7426,143.933,143.7046,143.8283,10330.0
2022-08-31 13:15:00,151.08,151.09,150.69,150.72,11292.0,143.8093,143.8188,143.438,143.4666,11292.0
2022-08-31 13:20:00,150.74,150.76,150.43,150.48,7735.0,143.4856,143.5047,143.1906,143.2382,7735.0
2022-08-31 13:25:00,150.5,150.65,150.4,150.65,7000.0,143.2572,143.4,143.162,143.4,7000.0
2022-08-31 13:30:00,150.63,150.82,150.42,150.62,10981.0,143.3809,143.5618,143.181,143.3714,10981.0
2022-08-31 13:35:00,150.64,150.72,150.49,150.53,6386.0,143.3905,143.4666,143.2477,143.2857,6386.0
2022-08-31 13:40:00,150.52,150.52,150.34,150.47,4739.0,143.2762,143.2762,143.1049,143.2286,4739.0
2022-08-31 13:45:00,150.51,150.66,150.5,150.52,5756.0,143.2667,143.4095,143.2572,143.2762,5756.0
2022-08-31 13:50:00,150.55,150.75,150.5,150.64,9465.0,143.3048,143.4952,143.2572,143.3905,9465.0
2022-08-31 13:55:00,150.64,150.72,150.55,150.69,13392.0,143.3905,143.4666,143.3048,143.438,13392.0
2022-08-31 14:00:00,150.69,150.86,150.69,150.72,5454.0,143.438,143.5999,143.438,143.4666,5454.0
2022-08-31 14:05:00,150.71,150.97,150.65,150.92,11459.0,143.4571,143.7046,143.4,143.657,11459.0
2022-08-31 14:10:00,150.93,150.95,150.76,150.78,5406.0,143.6665,143.6855,143.5047,143.5237,5406.0
2022-08-31 14:15:00,150.87,151.04,150.82,150.92,7037.0,143.6094,143.7712,143.5618,143.657,7037.0
2022-08-31 14:20:00,150.9,151.1,150.9,151.07,8667.0,143.6379,143.8283,143.6379,143.7998,8667.0
2022-08-31 14:25:00,151.09,151.33,151.09,151.24,7870.0,143.8188,144.0472,143.8188,143.9616,7870.0
2022-08-31 14:30:00,151.18,151.2,150.83,150.92,11119.0,143.9045,143.9235,143.5713,143.657,11119.0
2022-08-31 14:35:00,150.87,150.87,150.8,150.81,3102.0,143.6094,143.6094,143.5428,143.5523,3102.0
2022-08-31 14:40:00,150.78,150.87,150.58,150.68,5257.0,143.5237,143.6094,143.3333,143.4285,5257.0
2022-08-31 14:45:00,150.63,150.94,150.63,150.86,4029.0,143.3809,143.676,143.3809,143.5999,4029.0
2022-08-31 14:50:00,150.84,150.97,150.83,150.96,2985.0,143.5808,143.7046,143.5713,143.6951,2985.0
2022-08-31 14:55:00,150.95,151.01,150.8,151.0,8349.0,143.6855,143.7426,143.5428,143.7331,8349.0
2022-08-31 15:00:00,151.0,151.22,150.85,151.15,14896.0,143.7331,143.9425,143.5903,143.8759,14896.0
2022-08-31 15:05:00,151.2,151.39,151.03,151.32,9637.0,143.9235,144.1044,143.7617,144.0377,9637.0
2022-08-31 15:10:00,151.28,151.64,151.26,151.64,20212.0,143.9997,144.3423,143.9806,144.3423,20212.0
2022-08-31 15:15:00,151.63,152.02,151.63,151.85,25147.0,144.3328,144.704,144.3328,144.5422,25147.0
2022-08-31 15:20:00,151.8,151.8,151.45,151.53,15942.0,144.4946,144.4946,144.1615,144.2376,15942.0
2022-08-31 15:25:00,151.53,151.71,151.45,151.67,15926.0,144.2376,144.409,144.1615,144.3709,15926.0
2022-08-31 15:30:00,151.64,151.85,151.51,151.59,15954.0,144.3423,144.5422,144.2186,144.2947,15954.0
2022-08-31 15:35:00,151.55,151.81,151.49,151.8,14474.0,144.2567,144.5041,144.1995,144.4946,14474.0
2022-08-31 15:40:00,151.8,152.29,151.5,152.28,29279.0,144.4946,144.961,144.2091,144.9515,29279.0
2022-08-31 15:45:00,152.26,152.39,152.07,152.19,31908.0,144.9325,145.0562,144.7516,144.8659,31908.0
2022-08-31 15:50:00,152.25,152.29,151.76,151.98,79356.0,144.923,144.961,144.4566,144.666,79356.0
2022-08-31 15:55:00,151.88,151.95,151.36,151.53,206822.0,144.5708,144.6374,144.0758,144.2376,206822.0
2022-09-01 09:30:00,148.99,149.64,148.61,149.41,49258.0,141.8199,142.4386,141.4581,142.2196,49258.0
2022-09-01 09:35:00,149.31,149.73,149.03,149.17,15840.0,142.1245,142.5242,141.8579,141.9912,15840.0
2022-09-01 09:40:00,149.2,149.6,149.16,149.26,19355.0,142.0198,142.4005,141.9817,142.0769,19355.0
2022-09-01 09:45:00,149.3,149.37,148.76,148.8,61769.0,142.1149,142.1816,141.6009,141.639,61769.0
2022-09-01 09:50:00,148.76,149.11,148.64,149.07,102164.0,141.6009,141.9341,141.4867,141.896,102164.0
2022-09-01 09:55:00,149.06,149.1,148.75,148.87,21711.0,141.8865,141.9246,141.5914,141.7056,21711.0
2022-09-01 10:00:00,148.82,149.11,148.21,148.41,33893.0,141.658,141.9341,141.0774,141.2678,33893.0
2022-09-01 10:05:00,148.41,148.75,148.2,148.2,18684.0,141.2678,141.5914,141.0679,141.0679,18684.0
2022-09-01 10:10:00,148.11,148.17,147.76,147.81,20844.0,140.9822,141.0393,140.6491,140.6966,20844.0
2022-09-01 10:15:00,147.81,148.05,147.52,148.01,71357.0,140.6966,140.9251,140.4206,140.887,71357.0
2022-09-01 10:20:00,148.02,148.32,147.92,148.32,25956.0,140.8965,141.1821,140.8014,141.1821,25956.0
2022-09-01 10:25:00,148.38,148.74,148.19,148.64,25682.0,141.2392,141.5819,141.0584,141.4867,25682.0
2022-09-01 10:30:00,148.62,148.88,148.61,148.72,31998.0,141.4677,141.7152,141.4581,141.5629,31998.0
2022-09-01 10:35:00,148.72,148.91,148.57,148.57,110428.0,141.5629,141.7437,141.4201,141.4201,110428.0
2022-09-01 10:40:00,148.55,148.62,148.12,148.19,10385.0,141.401,141.4677,140.9917,141.0584,10385.0
2022-09-01 10:45:00,148.34,148.35,147.97,148.11,13022.0,141.2011,141.2107,140.8489,140.9822,13022.0
2022-09-01 10:50:00,148.14,148.65,148.14,148.36,9857.0,141.0108,141.4962,141.0108,141.2202,9857.0
2022-09-01 10:55:00,148.26,148.37,148.0,148.17,24514.0,141.125,141.2297,140.8775,141.0393,24514.0
2022-09-01 11:00:00,148.15,148.24,148.0,148.05,22383.0,141.0203,141.106,140.8775,140.9251,22383.0
2022-09-01 11:05:00,148.04,148.53,148.01,148.22,13036.0,140.9156,141.382,140.887,141.0869,13036.0
2022-09-01 11:10:00,148.27,148.37,148.07,148.28,19988.0,141.1345,141.2297,140.9441,141.144,19988.0
2022-09-01 11:15:00,148.26,148.31,148.0,148.0,10115.0,141.125,141.1726,140.8775,140.8775,10115.0
2022-09-01 11:20:00,148.0,148.0,147.8,147.89,15994.0,140.8775,140.8775,140.6871,140.7728,15994.0
2022-09-01 11:25:00,147.86,147.88,147.56,147.59,24397.0,140.7442,140.7633,140.4587,140.4872,24397.0
2022-09-01 11:30:00,147.59,147.79,147.47,147.78,26395.0,140.4872,140.6776,140.373,140.6681,26395.0
2022-09-01 11:35:00,147.78,148.36,147.77,148.01,35021.0,140.6681,141.2202,140.6586,140.887,35021.0
2022-09-01 11:40:00,148.07,148.11,147.44,147.48,10281.0,140.9441,140.9822,140.3445,140.3825,10281.0
2022-09-01 11:45:00,147.48,147.57,147.26,147.5,15092.0,140.3825,140.4682,140.1731,140.4016,15092.0
2022-09-01 11:50:00,147.5,147.59,147.35,147.43,12620.0,140.4016,140.4872,140.2588,140.3349,12620.0
2022-09-01 11:55:00,147.43,147.44,146.96,147.09,11006.0,140.3349,140.3445,139.8876,140.0113,11006.0
2022-09-01 12:00:00,147.15,147.44,147.13,147.44,23830.0,140.0684,140.3445,140.0494,140.3445,23830.0
2022-09-01 12:05:00,147.44,147.67,147.26,147.67,24828.0,140.3445,140.5634,140.1731,140.5634,24828.0
2022-09-01 12:10:00,147.59,147.59,147.28,147.31,13086.0,140.4872,140.4872,140.1922,140.2207,13086.0
2022-09-01 12:15:00,147.33,147.54,147.18,147.22,18863.0,140.2397,140.4396,140.097,140.135,18863.0
2022-09-01 12:20:00,147.19,147.25,146.98,147.08,10236.0,140.1065,140.1636,139.9066,140.0018,10236.0
2022-09-01 12:25:00,147.1,147.51,147.03,147.28,10837.0,140.0208,140.4111,139.9542,140.1922,10837.0
2022-09-01 12:30:00,147.25,147.3,147.01,147.17,9193.0,140.1636,140.2112,139.9351,140.0874,9193.0
2022-09-01 12:35:00,147.22,147.22,146.72,146.83,13156.0,140.135,140.135,139.6591,139.7638,13156.0
2022-09-01 12:40:00,146.78,146.88,146.7,146.82,7842.0,139.7162,139.8114,139.6401,139.7543,7842.0
2022-09-01 12:45:00,146.97,147.03,146.67,146.92,19173.0,139.8971,139.9542,139.6115,139.8495,19173.0
2022-09-01 12:50:00,146.92,146.92,146.64,146.71,10411.0,139.8495,139.8495,139.583,139.6496,10411.0
2022-09-01 12:55:00,146.71,146.85,146.54,146.71,19238.0,139.6496,139.7828,139.4878,139.6496,19238.0
2022-09-01 13:00:00,146.71,147.19,146.7,147.11,34804.0,139.6496,140.1065,139.6401,140.0303,34804.0
2022-09-01 13:05:00,147.11,147.37,147.08,147.33,27633.0,140.0303,140.2778,140.0018,140.2397,27633.0
2022-09-01 13:10:00,147.35,147.81,147.17,147.79,23047.0,140.2588,140.6966,140.0874,140.6776,23047.0
2022-09-01 13:15:00,147.83,147.83,147.55,147.6,8656.0,140.7157,140.7157,140.4492,140.4968,8656.0
2022-09-01 13:20:00,147.63,147.9,147.56,147.88,14512.0,140.5253,140.7823,140.4587,140.7633,14512.0
2022-09-01 13:25:00,147.85,148.0,147.68,148.0,16906.0,140.7347,140.8775,140.5729,140.8775,16906.0
2022-09-01 13:30:00,148.01,148.07,147.79,147.88,26084.0,140.887,140.9441,140.6776,140.7633,26084.0
2022-09-01 13:35:00,147.87,147.91,147.66,147.76,18107.0,140.7538,140.7918,140.5539,140.6491,18107.0
2022-09-01 13:40:00,147.8,147.82,147.72,147.75,4969.0,140.6871,140.7062,140.611,140.6395,4969.0
2022-09-01 13:45:00,147.67,147.67,147.38,147.54,7513.0,140.5634,140.5634,140.2873,140.4396,7513.0
2022-09-01 13:50:00,147.58,147.61,147.3,147.36,5055.0,140.4777,140.5063,140.2112,140.2683,5055.0
2022-09-01 13:55:00,147.29,147.48,147.27,147.35,10841.0,140.2017,140.3825,140.1826,140.2588,10841.0
2022-09-01 14:00:00,147.42,147.72,147.34,147.69,10335.0,140.3254,140.611,140.2493,140.5824,10335.0
2022-09-01 14:05:00,147.68,147.79,147.52,147.56,14099.0,140.5729,140.6776,140.4206,140.4587,14099.0
2022-09-01 14:10:00,147.56,147.67,147.27,147.66,6926.0,140.4587,140.5634,140.1826,140.5539,6926.0
2022-09-01 14:15:00,147.67,147.85,147.58,147.8,15574.0,140.5634,140.7347,140.4777,140.6871,15574.0
2022-09-01 14:20:00,147.8,148.51,147.77,148.42,9415.0,140.6871,141.363,140.6586,141.2773,9415.0
2022-09-01 14:25:00,148.4,148.75,148.38,148.56,6954.0,141.2583,141.5914,141.2392,141.4106,6954.0
2022-09-01 14:30:00,148.59,149.24,148.59,149.16,10806.0,141.4391,142.0578,141.4391,141.9817,10806.0
2022-09-01 14:35:00,149.17,149.51,149.1,149.19,12761.0,141.9912,142.3148,141.9246,142.0102,12761.0
2022-09-01 14:40:00,149.31,149.44,149.2,149.2,4517.0,142.1245,142.2482,142.0198,142.0198,4517.0
2022-09-01 14:45:00,149.28,149.56,149.2,149.25,9802.0,142.0959,142.3624,142.0198,142.0673,9802.0
2022-09-01 14:50:00,149.31,149.67,149.18,149.66,7612.0,142.1245,142.4671,142.0007,142.4576,7612.0
2022-09-01 14:55:00,149.67,149.79,149.55,149.68,14711.0,142.4671,142.5814,142.3529,142.4767,14711.0
2022-09-01 15:00:00,149.67,149.96,149.54,149.65,11488.0,142.4671,142.7432,142.3434,142.4481,11488.0
2022-09-01 15:05:00,149.63,150.17,149.6,150.04,16580.0,142.4291,142.9431,142.4005,142.8193,16580.0
2022-09-01 15:10:00,150.06,150.47,149.96,150.3,15014.0,142.8384,143.2286,142.7432,143.0668,15014.0
2022-09-01 15:15:00,150.27,150.36,150.0,150.02,7915.0,143.0383,143.1239,142.7813,142.8003,7915.0
2022-09-01 15:20:00,150.02,150.12,149.85,150.05,11472.0,142.8003,142.8955,142.6385,142.8288,11472.0
2022-09-01 15:25:00,150.05,150.12,149.62,149.72,21285.0,142.8288,142.8955,142.4195,142.5147,21285.0
2022-09-01 15:30:00,149.71,149.94,149.57,149.72,38337.0,142.5052,142.7241,142.3719,142.5147,38337.0
2022-09-01 15:35:00,149.7,149.84,149.58,149.71,13131.0,142.4957,142.629,142.3815,142.5052,13131.0
2022-09-01 15:40:00,149.69,149.8,149.53,149.76,16673.0,142.4862,142.5909,142.3339,142.5528,16673.0
2022-09-01 15:45:00,149.75,149.98,149.65,149.75,15865.0,142.5433,142.7622,142.4481,142.5433,15865.0
2022-09-01 15:50:00,149.81,150.38,149.72,150.38,39916.0,142.6004,143.143,142.5147,143.143,39916.0
2022-09-01 15:55:00,150.39,151.04,150.39,150.71,180973.0,143.1525,143.7712,143.1525,143.4571,180973.0
2022-09-02 09:30:00,151.38,152.11,150.16,150.97,66074.0,144.0948,144.7897,142.9336,143.7046,66074.0
2022-09-02 09:35:00,150.82,151.33,150.82,150.93,14466.0,143.5618,144.0472,143.5618,143.6665,14466.0
2022-09-02 09:40:00,150.93,151.13,150.49,151.13,8853.0,143.6665,143.8569,143.2477,143.8569,8853.0
2022-09-02 09:45:00,151.15,151.89,151.06,151.19,23710.0,143.8759,144.5803,143.7902,143.914,23710.0
2022-09-02 09:50:00,151.28,151.66,151.28,151.42,9999.0,143.9997,144.3614,143.9997,144.1329,9999.0
2022-09-02 09:55:00,151.53,151.59,150.99,151.0,13310.0,144.2376,144.2947,143.7236,143.7331,13310.0
2022-09-02 10:00:00,151.12,151.38,150.74,150.89,69108.0,143.8474,144.0948,143.4856,143.6284,69108.0
2022-09-02 10:05:00,150.96,151.33,150.89,151.27,3405.0,143.6951,144.0472,143.6284,143.9901,3405.0
2022-09-02 10:10:00,151.26,152.2,151.26,151.96,6613.0,143.9806,144.8754,143.9806,144.6469,6613.0
2022-09-02 10:15:00,151.98,152.41,151.95,152.17,5741.0,144.666,145.0753,144.6374,144.8468,5741.0
2022-09-02 10:20:00,152.21,152.21,151.9,151.96,5628.0,144.8849,144.8849,144.5898,144.6469,5628.0
2022-09-02 10:25:00,151.88,152.36,151.88,152.31,6022.0,144.5708,145.0277,144.5708,144.9801,6022.0
2022-09-02 10:30:00,152.36,152.99,152.31,152.93,21228.0,145.0277,145.6274,144.9801,145.5702,21228.0
2022-09-02 10:35:00,152.93,153.25,152.88,153.14,13196.0,145.5702,145.8748,145.5227,145.7701,13196.0
2022-09-02 10:40:00,153.1,153.16,152.97,153.05,15215.0,145.7321,145.7892,145.6083,145.6845,15215.0
2022-09-02 10:45:00,153.07,153.11,152.83,152.84,8582.0,145.7035,145.7416,145.4751,145.4846,8582.0
2022-09-02 10:50:00,152.87,152.97,152.29,152.34,12578.0,145.5131,145.6083,144.961,145.0086,12578.0
2022-09-02 10:55:00,152.25,152.4,151.94,152.34,18236.0,144.923,145.0658,144.6279,145.0086,18236.0
2022-09-02 11:00:00,152.4,152.65,152.28,152.64,7048.0,145.0658,145.3037,144.9515,145.2942,7048.0
2022-09-02 11:05:00,152.62,152.73,152.33,152.33,16524.0,145.2752,145.3799,144.9991,144.9991,16524.0
2022-09-02 11:10:00,152.2,152.39,152.05,152.25,6951.0,144.8754,145.0562,144.7326,144.923,6951.0
2022-09-02 11:15:00,152.27,152.58,152.2,152.53,13586.0,144.942,145.2371,144.8754,145.1895,13586.0
2022-09-02 11:20:00,152.56,152.64,152.36,152.44,6775.0,145.2181,145.2942,145.0277,145.1038,6775.0
2022-09-02 11:25:00,152.43,152.45,152.2,152.28,3400.0,145.0943,145.1133,144.8754,144.9515,3400.0
2022-09-02 11:30:00,152.33,152.66,152.16,152.34,11007.0,144.9991,145.3132,144.8373,145.0086,11007.0
2022-09-02 11:35:00,152.29,152.54,152.27,152.54,3068.0,144.961,145.199,144.942,145.199,3068.0
2022-09-02 11:40:00,152.53,152.54,152.05,152.36,4063.0,145.1895,145.199,144.7326,145.0277,4063.0
2022-09-02 11:45:00,152.44,152.75,152.41,152.69,2555.0,145.1038,145.3989,145.0753,145.3418,2555.0
2022-09-02 11:50:00,152.67,152.83,152.63,152.63,5184.0,145.3228,145.4751,145.2847,145.2847,5184.0
2022-09-02 11:55:00,152.71,152.71,152.57,152.64,2684.0,145.3608,145.3608,145.2276,145.2942,2684.0
2022-09-02 12:00:00,152.64,152.72,152.43,152.53,9916.0,145.2942,145.3704,145.0943,145.1895,9916.0
2022-09-02 12:05:00,152.56,152.65,152.43,152.43,4662.0,145.2181,145.3037,145.0943,145.0943,4662.0
2022-09-02 12:10:00,152.46,152.57,152.37,152.41,3613.0,145.1229,145.2276,145.0372,145.0753,3613.0
2022-09-02 12:15:00,152.36,152.36,151.93,151.98,4123.0,145.0277,145.0277,144.6184,144.666,4123.0
2022-09-02 12:20:00,151.95,152.06,151.21,151.33,8507.0,144.6374,144.7421,143.933,144.0472,8507.0
2022-09-02 12:25:00,151.26,151.26,151.0,151.06,5173.0,143.9806,143.9806,143.7331,143.7902,5173.0
2022-09-02 12:30:00,151.02,151.28,150.89,151.05,50660.0,143.7522,143.9997,143.6284,143.7807,50660.0
2022-09-02 12:35:00,151.01,151.07,150.54,150.77,11364.0,143.7426,143.7998,143.2953,143.5142,11364.0
2022-09-02 12:40:00,150.75,150.78,150.31,150.31,5670.0,143.4952,143.5237,143.0763,143.0763,5670.0
2022-09-02 12:45:00,150.29,150.41,150.15,150.18,7164.0,143.0573,143.1715,142.924,142.9526,7164.0
2022-09-02 12:50:00,150.14,150.14,149.7,150.04,15080.0,142.9145,142.9145,142.4957,142.8193,15080.0
2022-09-02 12:55:00,150.08,150.21,149.87,149.97,8197.0,142.8574,142.9811,142.6575,142.7527,8197.0
2022-09-02 13:00:00,149.93,149.93,149.13,149.39,15283.0,142.7146,142.7146,141.9531,142.2006,15283.0
2022-09-02 13:05:00,149.33,149.52,149.06,149.18,11038.0,142.1435,142.3244,141.8865,142.0007,11038.0
2022-09-02 13:10:00,149.18,149.44,149.11,149.3,11969.0,142.0007,142.2482,141.9341,142.1149,11969.0
2022-09-02 13:15:00,149.38,149.57,149.05,149.43,7419.0,142.1911,142.3719,141.877,142.2387,7419.0
2022-09-02 13:20:00,149.4,149.4,148.58,148.59,11123.0,142.2101,142.2101,141.4296,141.4391,11123.0
2022-09-02 13:25:00,148.57,148.7,148.45,148.5,11096.0,141.4201,141.5438,141.3058,141.3534,11096.0
2022-09-02 13:30:00,148.52,148.72,148.38,148.59,7502.0,141.3725,141.5629,141.2392,141.4391,7502.0
2022-09-02 13:35:00,148.49,148.75,148.39,148.49,8378.0,141.3439,141.5914,141.2487,141.3439,8378.0
2022-09-02 13:40:00,148.43,148.78,148.43,148.75,5470.0,141.2868,141.62,141.2868,141.5914,5470.0
2022-09-02 13:45:00,148.71,148.86,148.24,148.25,9090.0,141.5533,141.6961,141.106,141.1155,9090.0
2022-09-02 13:50:00,148.15,148.17,147.85,148.02,9988.0,141.0203,141.0393,140.7347,140.8965,9988.0
2022-09-02 13:55:00,147.99,148.11,147.85,147.85,11135.0,140.868,140.9822,140.7347,140.7347,11135.0
2022-09-02 14:00:00,147.85,148.16,147.85,148.12,10870.0,140.7347,141.0298,140.7347,140.9917,10870.0
2022-09-02 14:05:00,148.1,148.36,147.89,148.3,10040.0,140.9727,141.2202,140.7728,141.1631,10040.0
2022-09-02 14:10:00,148.29,148.39,148.12,148.15,9010.0,141.1535,141.2487,140.9917,141.0203,9010.0
2022-09-02 14:15:00,148.15,148.36,148.06,148.28,11785.0,141.0203,141.2202,140.9346,141.144,11785.0
2022-09-02 14:20:00,148.27,148.47,148.23,148.34,4946.0,141.1345,141.3249,141.0964,141.2011,4946.0
2022-09-02 14:25:00,148.33,148.92,148.3,148.79,11143.0,141.1916,141.7532,141.1631,141.6295,11143.0
2022-09-02 14:30:00,148.81,148.9,148.62,148.62,11814.0,141.6485,141.7342,141.4677,141.4677,11814.0
2022-09-02 14:35:00,148.67,149.09,148.65,149.0,11302.0,141.5153,141.915,141.4962,141.8294,11302.0
2022-09-02 14:40:00,149.0,149.16,148.83,149.03,10353.0,141.8294,141.9817,141.6676,141.8579,10353.0
2022-09-02 14:45:00,149.01,149.03,148.77,148.9,8341.0,141.8389,141.8579,141.6104,141.7342,8341.0
2022-09-02 14:50:00,148.95,149.05,148.86,148.87,28670.0,141.7818,141.877,141.6961,141.7056,28670.0
2022-09-02 14:55:00,148.83,148.92,148.63,148.74,25574.0,141.6676,141.7532,141.4772,141.5819,25574.0
2022-09-02 15:00:00,148.65,149.2,148.65,149.16,9227.0,141.4962,142.0198,141.4962,141.9817,9227.0
2022-09-02 15:05:00,149.15,149.34,148.99,149.06,7739.0,141.9722,142.153,141.8199,141.8865,7739.0
2022-09-02 15:10:00,149.03,149.07,148.69,148.9,13720.0,141.8579,141.896,141.5343,141.7342,13720.0
2022-09-02 15:15:00,148.89,149.1,148.83,149.03,16037.0,141.7247,141.9246,141.6676,141.8579,16037.0
2022-09-02 15:20:00,149.01,149.27,148.56,148.62,14486.0,141.8389,142.0864,141.4106,141.4677,14486.0
2022-09-02 15:25:00,148.61,148.98,148.5,148.92,21023.0,141.4581,141.8103,141.3534,141.7532,21023.0
2022-09-02 15:30:00,148.89,148.89,148.43,148.45,17370.0,141.7247,141.7247,141.2868,141.3058,17370.0
2022-09-02 15:35:00,148.41,148.44,147.87,147.95,25395.0,141.2678,141.2963,140.7538,140.8299,25395.0
2022-09-02 15:40:00,147.97,148.07,147.91,147.94,20582.0,140.8489,140.9441,140.7918,140.8204,20582.0
2022-09-02 15:45:00,147.9,148.55,147.9,148.5,38016.0,140.7823,141.401,140.7823,141.3534,38016.0
2022-09-02 15:50:00,148.53,148.96,148.49,148.95,46450.0,141.382,141.7913,141.3439,141.7818,46450.0
2022-09-02 15:55:00,148.99,149.13,148.51,148.64,150051.0,141.8199,141.9531,141.363,141.4867,150051.0
2022-09-06 09:30:00,148.79,149.11,147.86,148.36,39953.0,141.6295,141.9341,140.7442,141.2202,39953.0
2022-09-06 09:35:00,148.4,148.63,148.1,148.1,3837.0,141.2583,141.4772,140.9727,140.9727,3837.0
2022-09-06 09:40:00,148.02,148.98,148.02,148.75,18850.0,140.8965,141.8103,140.8965,141.5914,18850.0
2022-09-06 09:45:00,148.69,149.02,148.26,148.26,6339.0,141.5343,141.8484,141.125,141.125,6339.0
2022-09-06 09:50:00,148.19,148.24,147.72,147.72,5861.0,141.0584,141.106,140.611,140.611,5861.0
2022-09-06 09:55:00,147.74,148.29,147.57,148.13,12026.0,140.63,141.1535,140.4682,141.0012,12026.0
2022-09-06 10:00:00,148.1,148.24,147.09,147.17,14619.0,140.9727,141.106,140.0113,140.0874,14619.0
2022-09-06 10:05:00,147.06,147.16,146.8,146.89,13648.0,139.9827,140.0779,139.7353,139.8209,13648.0
2022-09-06 10:10:00,146.87,146.99,146.53,146.92,12309.0,139.8019,139.9161,139.4782,139.8495,12309.0
2022-09-06 10:15:00,146.94,147.08,146.73,147.05,13798.0,139.8685,140.0018,139.6686,139.9732,13798.0
2022-09-06 10:20:00,147.05,147.17,146.95,147.17,17053.0,139.9732,140.0874,139.878,140.0874,17053.0
2022-09-06 10:25:00,147.29,147.79,147.17,147.54,13256.0,140.2017,140.6776,140.0874,140.4396,13256.0
2022-09-06 10:30:00,147.48,147.53,147.21,147.38,8914.0,140.3825,140.4301,140.1255,140.2873,8914.0
2022-09-06 10:35:00,147.43,148.04,147.35,148.02,24651.0,140.3349,140.9156,140.2588,140.8965,24651.0
2022-09-06 10:40:00,148.05,148.68,148.05,148.54,11379.0,140.9251,141.5248,140.9251,141.3915,11379.0
2022-09-06 10:45:00,148.56,148.63,148.26,148.57,16236.0,141.4106,141.4772,141.125,141.4201,16236.0
2022-09-06 10:50:00,148.53,149.24,148.53,148.92,7553.0,141.382,142.0578,141.382,141.7532,7553.0
2022-09-06 10:55:00,148.94,149.4,148.88,149.27,9831.0,141.7723,142.2101,141.7152,142.0864,9831.0
2022-09-06 11:00:00,149.26,149.33,149.06,149.26,7955.0,142.0769,142.1435,141.8865,142.0769,7955.0
2022-09-06 11:05:00,149.26,149.91,149.25,149.73,15880.0,142.0769,142.6956,142.0673,142.5242,15880.0
2022-09-06 11:10:00,149.73,149.73,149.34,149.4,16219.0,142.5242,142.5242,142.153,142.2101,16219.0
2022-09-06 11:15:00,149.43,149.48,149.15,149.17,12362.0,142.2387,142.2863,141.9722,141.9912,12362.0
2022-09-06 11:20:00,149.16,149.36,148.89,149.29,8472.0,141.9817,142.1721,141.7247,142.1054,8472.0
2022-09-06 11:25:00,149.33,149.47,148.92,149.05,11493.0,142.1435,142.2768,141.7532,141.877,11493.0
2022-09-06 11:30:00,149.04,149.68,148.96,149.41,9416.0,141.8675,142.4767,141.7913,142.2196,9416.0
2022-09-06 11:35:00,149.29,149.42,149.07,149.42,5304.0,142.1054,142.2292,141.896,142.2292,5304.0
2022-09-06 11:40:00,149.44,150.07,149.39,149.71,11127.0,142.2482,142.8479,142.2006,142.5052,11127.0
2022-09-06 11:45:00,149.67,149.75,149.39,149.43,5600.0,142.4671,142.5433,142.2006,142.2387,5600.0
2022-09-06 11:50:00,149.39,149.8,149.39,149.72,7294.0,142.2006,142.5909,142.2006,142.5147,7294.0
2022-09-06 11:55:00,149.7,149.92,149.66,149.8,7898.0,142.4957,142.7051,142.4576,142.5909,7898.0
2022-09-06 12:00:00,149.86,149.96,149.66,149.78,7801.0,142.648,142.7432,142.4576,142.5718,7801.0
2022-09-06 12:05:00,149.75,149.94,149.25,149.32,12301.0,142.5433,142.7241,142.0673,142.134,12301.0
2022-09-06 12:10:00,149.3,149.36,149.12,149.28,8742.0,142.1149,142.1721,141.9436,142.0959,8742.0
2022-09-06 12:15:00,149.24,149.29,148.92,149.14,20036.0,142.0578,142.1054,141.7532,141.9626,20036.0
2022-09-06 12:20:00,149.09,149.26,148.82,148.94,12310.0,141.915,142.0769,141.658,141.7723,12310.0
2022-09-06 12:25:00,148.92,149.13,148.66,149.07,18931.0,141.7532,141.9531,141.5057,141.896,18931.0
2022-09-06 12:30:00,149.07,149.24,149.04,149.12,9626.0,141.896,142.0578,141.8675,141.9436,9626.0
2022-09-06 12:35:00,149.12,149.29,149.06,149.18,11009.0,141.9436,142.1054,141.8865,142.0007,11009.0
2022-09-06 12:40:00,149.19,149.45,148.93,149.45,12582.0,142.0102,142.2577,141.7627,142.2577,12582.0
2022-09-06 12:45:00,149.41,149.46,149.27,149.34,10016.0,142.2196,142.2672,142.0864,142.153,10016.0
2022-09-06 12:50:00,149.36,149.4,149.07,149.28,6994.0,142.1721,142.2101,141.896,142.0959,6994.0
2022-09-06 12:55:00,149.3,149.33,149.06,149.09,10245.0,142.1149,142.1435,141.8865,141.915,10245.0
2022-09-06 13:00:00,149.13,149.13,148.8,148.9,7188.0,141.9531,141.9531,141.639,141.7342,7188.0
2022-09-06 13:05:00,148.94,148.94,148.23,148.24,13394.0,141.7723,141.7723,141.0964,141.106,13394.0
2022-09-06 13:10:00,148.21,148.43,148.1,148.29,12731.0,141.0774,141.2868,140.9727,141.1535,12731.0
2022-09-06 13:15:00,148.31,148.59,148.21,148.59,12161.0,141.1726,141.4391,141.0774,141.4391,12161.0
2022-09-06 13:20:00,148.59,148.62,148.39,148.49,8069.0,141.4391,141.4677,141.2487,141.3439,8069.0
2022-09-06 13:25:00,148.5,148.51,148.12,148.23,11489.0,141.3534,141.363,140.9917,141.0964,11489.0
2022-09-06 13:30:00,148.21,148.65,148.21,148.54,5841.0,141.0774,141.4962,141.0774,141.3915,5841.0
2022-09-06 13:35:00,148.49,148.5,148.19,148.44,9392.0,141.3439,141.3534,141.0584,141.2963,9392.0
2022-09-06 13:40:00,148.42,148.42,148.1,148.26,5556.0,141.2773,141.2773,140.9727,141.125,5556.0
2022-09-06 13:45:00,148.37,148.37,148.1,148.16,11719.0,141.2297,141.2297,140.9727,141.0298,11719.0
2022-09-06 13:50:00,148.15,148.22,147.94,148.15,20422.0,141.0203,141.0869,140.8204,141.0203,20422.0
2022-09-06 13:55:00,148.18,148.41,148.17,148.41,4625.0,141.0488,141.2678,141.0393,141.2678,4625.0
2022-09-06 14:00:00,148.34,148.6,148.32,148.37,7200.0,141.2011,141.4486,141.1821,141.2297,7200.0
2022-09-06 14:05:00,148.36,148.44,148.21,148.43,5664.0,141.2202,141.2963,141.0774,141.2868,5664.0
2022-09-06 14:10:00,148.44,148.93,148.42,148.88,12356.0,141.2963,141.7627,141.2773,141.7152,12356.0
2022-09-06 14:15:00,148.84,148.92,148.52,148.75,30269.0,141.6771,141.7532,141.3725,141.5914,30269.0
2022-09-06 14:20:00,148.75,148.75,148.49,148.51,9510.0,141.5914,141.5914,141.3439,141.363,9510.0
2022-09-06 14:25:00,148.58,148.58,148.31,148.42,18102.0,141.4296,141.4296,141.1726,141.2773,18102.0
2022-09-06 14:30:00,148.41,148.45,148.02,148.3,20987.0,141.2678,141.3058,140.8965,141.1631,20987.0
2022-09-06 14:35:00,148.25,148.41,148.07,148.31,11383.0,141.1155,141.2678,140.9441,141.1726,11383.0
2022-09-06 14:40:00,148.24,148.24,147.96,148.07,8186.0,141.106,141.106,140.8394,140.9441,8186.0
2022-09-06 14:45:00,148.08,148.28,147.97,148.27,8988.0,140.9537,141.144,140.8489,141.1345,8988.0
2022-09-06 14:50:00,148.26,148.26,147.96,148.16,10391.0,141.125,141.125,140.8394,141.0298,10391.0
2022-09-06 14:55:00,148.24,148.38,148.05,148.12,9651.0,141.106,141.2392,140.9251,140.9917,9651.0
2022-09-06 15:00:00,148.13,148.26,147.95,148.05,8948.0,141.0012,141.125,140.8299,140.9251,8948.0
2022-09-06 15:05:00,148.06,148.38,147.98,148.38,12236.0,140.9346,141.2392,140.8585,141.2392,12236.0
2022-09-06 15:10:00,148.4,148.48,148.17,148.17,19530.0,141.2583,141.3344,141.0393,141.0393,19530.0
2022-09-06 15:15:00,148.19,148.51,148.19,148.3,20549.0,141.0584,141.363,141.0584,141.1631,20549.0
2022-09-06 15:20:00,148.29,148.48,148.06,148.42,16527.0,141.1535,141.3344,140.9346,141.2773,16527.0
2022-09-06 15:25:00,148.43,148.55,148.37,148.38,6671.0,141.2868,141.401,141.2297,141.2392,6671.0
2022-09-06 15:30:00,148.35,148.35,147.99,148.2,33772.0,141.2107,141.2107,140.868,141.0679,33772.0
2022-09-06 15:35:00,148.2,148.38,148.2,148.27,9253.0,141.0679,141.2392,141.0679,141.1345,9253.0
2022-09-06 15:40:00,148.25,148.52,148.22,148.51,39597.0,141.1155,141.3725,141.0869,141.363,39597.0
2022-09-06 15:45:00,148.5,148.6,148.33,148.58,32663.0,141.3534,141.4486,141.1916,141.4296,32663.0
2022-09-06 15:50:00,148.53,148.66,148.06,148.36,66713.0,141.382,141.5057,140.9346,141.2202,66713.0
2022-09-06 15:55:00,148.42,148.56,148.09,148.23,156567.0,141.2773,141.4106,140.9632,141.0964,156567.0
2022-09-07 09:30:00,149.58,149.58,148.44,149.12,33442.0,142.3815,142.3815,141.2963,141.9436,33442.0
2022-09-07 09:35:00,149.26,149.79,149.26,149.59,6027.0,142.0769,142.5814,142.0769,142.391,6027.0
2022-09-07 09:40:00,149.46,149.49,148.59,148.67,9048.0,142.2672,142.2958,141.4391,141.5153,9048.0
2022-09-07 09:45:00,148.62,149.11,148.56,148.95,18396.0,141.4677,141.9341,141.4106,141.7818,18396.0
2022-09-07 09:50:00,148.84,148.89,148.27,148.62,38074.0,141.6771,141.7247,141.1345,141.4677,38074.0
2022-09-07 09:55:00,148.57,148.86,148.46,148.64,10114.0,141.4201,141.6961,141.3154,141.4867,10114.0
2022-09-07 10:00:00,148.61,149.12,148.22,148.93,13977.0,141.4581,141.9436,141.0869,141.7627,13977.0
2022-09-07 10:05:00,149.08,149.23,148.72,148.93,19353.0,141.9055,142.0483,141.5629,141.7627,19353.0
2022-09-07 10:10:00,149.01,149.05,148.63,148.64,7275.0,141.8389,141.877,141.4772,141.4867,7275.0
2022-09-07 10:15:00,148.53,148.91,148.33,148.82,7174.0,141.382,141.7437,141.1916,141.658,7174.0
2022-09-07 10:20:00,148.74,148.92,148.54,148.7,8038.0,141.5819,141.7532,141.3915,141.5438,8038.0
2022-09-07 10:25:00,148.53,148.87,148.5,148.86,7818.0,141.382,141.7056,141.3534,141.6961,7818.0
2022-09-07 10:30:00,148.94,149.4,148.94,149.13,8533.0,141.7723,142.2101,141.7723,141.9531,8533.0
2022-09-07 10:35:00,149.16,149.23,148.99,149.13,14112.0,141.9817,142.0483,141.8199,141.9531,14112.0
2022-09-07 10:40:00,149.12,149.19,148.92,149.05,10549.0,141.9436,142.0102,141.7532,141.877,10549.0
2022-09-07 10:45:00,149.07,149.12,148.84,148.95,7103.0,141.896,141.9436,141.6771,141.7818,7103.0
2022-09-07 10:50:00,148.98,149.26,148.84,148.99,12243.0,141.8103,142.0769,141.6771,141.8199,12243.0
2022-09-07 10:55:00,148.99,149.01,148.76,148.91,8830.0,141.8199,141.8389,141.6009,141.7437,8830.0
2022-09-07 11:00:00,148.9,149.32,148.71,149.26,13600.0,141.7342,142.134,141.5533,142.0769,13600.0
2022-09-07 11:05:00,149.25,149.33,149.09,149.27,11223.0,142.0673,142.1435,141.915,142.0864,11223.0
2022-09-07 11:10:00,149.32,149.64,149.28,149.54,12228.0,142.134,142.4386,142.0959,142.3434,12228.0
2022-09-07 11:15:00,149.54,149.61,149.27,149.34,10800.0,142.3434,142.41,142.0864,142.153,10800.0
2022-09-07 11:20:00,149.39,149.7,149.38,149.63,7426.0,142.2006,142.4957,142.1911,142.4291,7426.0
2022-09-07 11:25:00,149.61,149.76,149.56,149.65,15238.0,142.41,142.5528,142.3624,142.4481,15238.0
2022-09-07 11:30:00,149.68,149.93,149.68,149.79,13388.0,142.4767,142.7146,142.4767,142.5814,13388.0
2022-09-07 11:35:00,149.83,149.96,149.68,149.69,14597.0,142.6194,142.7432,142.4767,142.4862,14597.0
2022-09-07 11:40:00,149.65,149.85,149.54,149.61,10702.0,142.4481,142.6385,142.3434,142.41,10702.0
2022-09-07 11:45:00,149.64,149.91,149.58,149.86,8349.0,142.4386,142.6956,142.3815,142.648,8349.0
2022-09-07 11:50:00,149.89,150.16,149.82,150.1,13040.0,142.6765,142.9336,142.6099,142.8764,13040.0
2022-09-07 11:55:00,150.2,150.3,149.9,149.93,7769.0,142.9716,143.0668,142.6861,142.7146,7769.0
2022-09-07 12:00:00,149.92,149.98,149.82,149.92,7012.0,142.7051,142.7622,142.6099,142.7051,7012.0
2022-09-07 12:05:00,149.94,150.11,149.77,150.1,6072.0,142.7241,142.886,142.5623,142.8764,6072.0
2022-09-07 12:10:00,150.11,150.16,149.77,149.88,9726.0,142.886,142.9336,142.5623,142.667,9726.0
2022-09-07 12:15:00,149.84,149.86,149.49,149.49,4964.0,142.629,142.648,142.2958,142.2958,4964.0
2022-09-07 12:20:00,149.48,149.49,149.13,149.18,8542.0,142.2863,142.2958,141.9531,142.0007,8542.0
2022-09-07 12:25:00,149.21,149.21,149.08,149.12,3474.0,142.0293,142.0293,141.9055,141.9436,3474.0
2022-09-07 12:30:00,149.1,149.17,148.98,149.15,6012.0,141.9246,141.9912,141.8103,141.9722,6012.0
2022-09-07 12:35:00,149.12,149.3,149.0,149.28,6986.0,141.9436,142.1149,141.8294,142.0959,6986.0
2022-09-07 12:40:00,149.31,149.64,149.31,149.56,7422.0,142.1245,142.4386,142.1245,142.3624,7422.0
2022-09-07 12:45:00,149.57,149.7,149.48,149.5,3200.0,142.3719,142.4957,142.2863,142.3053,3200.0
2022-09-07 12:50:00,149.54,149.57,149.45,149.55,2098.0,142.3434,142.3719,142.2577,142.3529,2098.0
2022-09-07 12:55:00,149.47,149.53,149.39,149.47,3629.0,142.2768,142.3339,142.2006,142.2768,3629.0
2022-09-07 13:00:00,149.44,149.73,149.44,149.69,6308.0,142.2482,142.5242,142.2482,142.4862,6308.0
2022-09-07 13:05:00,149.68,149.76,149.63,149.69,3873.0,142.4767,142.5528,142.4291,142.4862,3873.0
2022-09-07 13:10:00,149.7,149.75,149.57,149.71,4786.0,142.4957,142.5433,142.3719,142.5052,4786.0
2022-09-07 13:15:00,149.71,149.84,149.64,149.65,4759.0,142.5052,142.629,142.4386,142.4481,4759.0
2022-09-07 13:20:00,149.68,149.83,149.64,149.68,8437.0,142.4767,142.6194,142.4386,142.4767,8437.0
2022-09-07 13:25:00,149.67,149.67,149.51,149.56,3843.0,142.4671,142.4671,142.3148,142.3624,3843.0
2022-09-07 13:30:00,149.62,149.85,149.55,149.85,5175.0,142.4195,142.6385,142.3529,142.6385,5175.0
2022-09-07 13:35:00,149.83,150.28,149.83,150.25,12890.0,142.6194,143.0478,142.6194,143.0192,12890.0
2022-09-07 13:40:00,150.23,150.57,150.12,150.53,12256.0,143.0002,143.3238,142.8955,143.2857,12256.0
2022-09-07 13:45:00,150.52,150.57,150.23,150.38,9495.0,143.2762,143.3238,143.0002,143.143,9495.0
2022-09-07 13:50:00,150.35,150.49,150.29,150.3,6999.0,143.1144,143.2477,143.0573,143.0668,6999.0
2022-09-07 13:55:00,150.28,150.32,150.13,150.19,3247.0,143.0478,143.0859,142.905,142.9621,3247.0
2022-09-07 14:00:00,150.18,150.74,150.16,150.72,7018.0,142.9526,143.4856,142.9336,143.4666,7018.0
2022-09-07 14:05:00,150.72,150.73,150.41,150.44,7037.0,143.4666,143.4761,143.1715,143.2001,7037.0
2022-09-07 14:10:00,150.41,150.45,150.35,150.43,4854.0,143.1715,143.2096,143.1144,143.1906,4854.0
2022-09-07 14:15:00,150.43,150.46,150.24,150.29,13145.0,143.1906,143.2191,143.0097,143.0573,13145.0
2022-09-07 14:20:00,150.33,150.38,150.23,150.38,6111.0,143.0954,143.143,143.0002,143.143,6111.0
2022-09-07 14:25:00,150.39,150.74,150.37,150.7,10491.0,143.1525,143.4856,143.1334,143.4476,10491.0
2022-09-07 14:30:00,150.71,150.97,150.65,150.97,16207.0,143.4571,143.7046,143.4,143.7046,16207.0
2022-09-07 14:35:00,150.94,151.1,150.91,151.03,12502.0,143.676,143.8283,143.6475,143.7617,12502.0
2022-09-07 14:40:00,151.09,151.32,151.08,151.18,12166.0,143.8188,144.0377,143.8093,143.9045,12166.0
2022-09-07 14:45:00,151.19,151.4,151.16,151.28,10040.0,143.914,144.1139,143.8854,143.9997,10040.0
2022-09-07 14:50:00,151.3,151.37,151.04,151.33,11931.0,144.0187,144.0853,143.7712,144.0472,11931.0
2022-09-07 14:55:00,151.33,151.54,151.19,151.49,15719.0,144.0472,144.2471,143.914,144.1995,15719.0
2022-09-07 15:00:00,151.49,151.53,151.3,151.4,10867.0,144.1995,144.2376,144.0187,144.1139,10867.0
2022-09-07 15:05:00,151.43,151.68,151.36,151.68,9019.0,144.1424,144.3804,144.0758,144.3804,9019.0
2022-09-07 15:10:00,151.68,151.75,151.56,151.59,13729.0,144.3804,144.447,144.2662,144.2947,13729.0
2022-09-07 15:15:00,151.64,151.72,151.45,151.51,12412.0,144.3423,144.4185,144.1615,144.2186,12412.0
2022-09-07 15:20:00,151.51,151.67,151.47,151.61,11087.0,144.2186,144.3709,144.1805,144.3138,11087.0
2022-09-07 15:25:00,151.61,151.81,151.61,151.71,12362.0,144.3138,144.5041,144.3138,144.409,12362.0
2022-09-07 15:30:00,151.72,151.72,151.25,151.3,15739.0,144.4185,144.4185,143.9711,144.0187,15739.0
2022-09-07 15:35:00,151.28,151.28,151.01,151.03,12468.0,143.9997,143.9997,143.7426,143.7617,12468.0
2022-09-07 15:40:00,151.05,151.08,150.76,150.97,21436.0,143.7807,143.8093,143.5047,143.7046,21436.0
2022-09-07 15:45:00,150.95,151.31,150.92,151.18,26028.0,143.6855,144.0282,143.657,143.9045,26028.0
2022-09-07 15:50:00,151.19,151.35,150.93,151.21,87244.0,143.914,144.0663,143.6665,143.933,87244.0
2022-09-07 15:55:00,151.21,151.21,150.57,150.7,125839.0,143.933,143.933,143.3238,143.4476,125839.0
2022-09-08 09:30:00,149.73,149.79,149.09,149.12,59586.0,142.5242,142.5814,141.915,141.9436,59586.0
2022-09-08 09:35:00,149.07,149.69,148.84,149.63,11663.0,141.896,142.4862,141.6771,142.4291,11663.0
2022-09-08 09:40:00,149.61,150.0,149.21,149.9,11195.0,142.41,142.7813,142.0293,142.6861,11195.0
2022-09-08 09:45:00,149.91,150.1,149.48,149.66,11732.0,142.6956,142.8764,142.2863,142.4576,11732.0
2022-09-08 09:50:00,149.61,149.75,149.46,149.75,13532.0,142.41,142.5433,142.2672,142.5433,13532.0
2022-09-08 09:55:00,149.68,150.13,149.66,149.82,13260.0,142.4767,142.905,142.4576,142.6099,13260.0
2022-09-08 10:00:00,149.77,149.96,149.33,149.48,15424.0,142.5623,142.7432,142.1435,142.2863,15424.0
2022-09-08 10:05:00,149.44,150.12,149.44,149.88,7460.0,142.2482,142.8955,142.2482,142.667,7460.0
2022-09-08 10:10:00,149.93,149.97,149.52,149.75,11810.0,142.7146,142.7527,142.3244,142.5433,11810.0
2022-09-08 10:15:00,149.73,150.64,149.72,150.64,15267.0,142.5242,143.3905,142.5147,143.3905,15267.0
2022-09-08 10:20:00,150.58,151.0,150.35,150.36,8571.0,143.3333,143.7331,143.1144,143.1239,8571.0
2022-09-08 10:25:00,150.32,150.49,150.19,150.39,6581.0,143.0859,143.2477,142.9621,143.1525,6581.0
2022-09-08 10:30:00,150.41,150.82,150.36,150.82,4429.0,143.1715,143.5618,143.1239,143.5618,4429.0
2022-09-08 10:35:00,150.73,151.2,150.73,151.13,3886.0,143.4761,143.9235,143.4761,143.8569,3886.0
2022-09-08 10:40:00,151.19,151.22,150.91,151.1,6751.0,143.914,143.9425,143.6475,143.8283,6751.0
2022-09-08 10:45:00,151.15,151.39,150.99,151.39,6431.0,143.8759,144.1044,143.7236,144.1044,6431.0
2022-09-08 10:50:00,151.32,151.53,151.06,151.52,4528.0,144.0377,144.2376,143.7902,144.2281,4528.0
2022-09-08 10:55:00,151.54,151.94,151.51,151.94,7889.0,144.2471,144.6279,144.2186,144.6279,7889.0
2022-09-08 11:00:00,152.0,152.41,151.97,152.29,14514.0,144.685,145.0753,144.6564,144.961,14514.0
2022-09-08 11:05:00,152.26,152.45,152.15,152.27,9573.0,144.9325,145.1133,144.8278,144.942,9573.0
2022-09-08 11:10:00,152.29,152.42,152.14,152.37,6760.0,144.961,145.0848,144.8183,145.0372,6760.0
2022-09-08 11:15:00,152.45,152.73,152.35,152.64,9547.0,145.1133,145.3799,145.0182,145.2942,9547.0
2022-09-08 11:20:00,152.64,152.83,152.52,152.69,13500.0,145.2942,145.4751,145.18,145.3418,13500.0
2022-09-08 11:25:00,152.69,152.84,152.61,152.64,18993.0,145.3418,145.4846,145.2656,145.2942,18993.0
2022-09-08 11:30:00,152.69,152.69,152.47,152.52,20854.0,145.3418,145.3418,145.1324,145.18,20854.0
2022-09-08 11:35:00,152.51,152.65,152.37,152.37,8904.0,145.1705,145.3037,145.0372,145.0372,8904.0
2022-09-08 11:40:00,152.38,152.46,152.22,152.38,5831.0,145.0467,145.1229,144.8944,145.0467,5831.0
2022-09-08 11:45:00,152.4,152.58,152.16,152.16,11617.0,145.0658,145.2371,144.8373,144.8373,11617.0
2022-09-08 11:50:00,152.13,152.3,152.02,152.3,5528.0,144.8087,144.9706,144.704,144.9706,5528.0
2022-09-08 11:55:00,152.33,152.34,152.19,152.29,7746.0,144.9991,145.0086,144.8659,144.961,7746.0
2022-09-08 12:00:00,152.33,152.38,151.04,151.11,9143.0,144.9991,145.0467,143.7712,143.8378,9143.0
2022-09-08 12:05:00,151.02,151.02,150.33,150.44,14898.0,143.7522,143.7522,143.0954,143.2001,14898.0
2022-09-08 12:10:00,150.38,150.38,149.89,150.14,24505.0,143.143,143.143,142.6765,142.9145,24505.0
2022-09-08 12:15:00,150.24,150.46,149.97,150.34,12747.0,143.0097,143.2191,142.7527,143.1049,12747.0
2022-09-08 12:20:00,150.36,150.47,150.0,150.16,8135.0,143.1239,143.2286,142.7813,142.9336,8135.0
2022-09-08 12:25:00,150.17,150.34,150.11,150.29,6228.0,142.9431,143.1049,142.886,143.0573,6228.0
2022-09-08 12:30:00,150.26,150.63,150.24,150.45,7261.0,143.0287,143.3809,143.0097,143.2096,7261.0
2022-09-08 12:35:00,150.5,150.76,150.46,150.56,9408.0,143.2572,143.5047,143.2191,143.3143,9408.0
2022-09-08 12:40:00,150.53,151.26,150.48,151.25,10934.0,143.2857,143.9806,143.2382,143.9711,10934.0
2022-09-08 12:45:00,151.29,151.29,150.94,151.08,5100.0,144.0092,144.0092,143.676,143.8093,5100.0
2022-09-08 12:50:00,151.05,151.21,151.01,151.06,8361.0,143.7807,143.933,143.7426,143.7902,8361.0
2022-09-08 12:55:00,151.1,151.2,151.01,151.06,3800.0,143.8283,143.9235,143.7426,143.7902,3800.0
2022-09-08 13:00:00,151.02,151.06,150.48,150.66,16897.0,143.7522,143.7902,143.2382,143.4095,16897.0
2022-09-08 13:05:00,150.64,150.81,150.55,150.71,5309.0,143.3905,143.5523,143.3048,143.4571,5309.0
2022-09-08 13:10:00,150.71,151.5,150.71,151.42,7821.0,143.4571,144.2091,143.4571,144.1329,7821.0
2022-09-08 13:15:00,151.42,151.51,151.33,151.42,9837.0,144.1329,144.2186,144.0472,144.1329,9837.0
2022-09-08 13:20:00,151.46,151.48,151.38,151.42,5232.0,144.171,144.19,144.0948,144.1329,5232.0
2022-09-08 13:25:00,151.43,151.55,151.28,151.43,8105.0,144.1424,144.2567,143.9997,144.1424,8105.0
2022-09-08 13:30:00,151.5,151.5,151.21,151.4,4964.0,144.2091,144.2091,143.933,144.1139,4964.0
2022-09-08 13:35:00,151.37,151.76,151.37,151.63,7371.0,144.0853,144.4566,144.0853,144.3328,7371.0
2022-09-08 13:40:00,151.65,151.66,151.4,151.5,16371.0,144.3518,144.3614,144.1139,144.2091,16371.0
2022-09-08 13:45:00,151.48,151.56,151.42,151.51,9538.0,144.19,144.2662,144.1329,144.2186,9538.0
2022-09-08 13:50:00,151.58,151.6,151.26,151.27,6407.0,144.2852,144.3043,143.9806,143.9901,6407.0
2022-09-08 13:55:00,151.27,151.3,150.88,151.13,12054.0,143.9901,144.0187,143.6189,143.8569,12054.0
2022-09-08 14:00:00,151.22,151.32,151.1,151.24,6718.0,143.9425,144.0377,143.8283,143.9616,6718.0
2022-09-08 14:05:00,151.28,151.42,151.03,151.1,11475.0,143.9997,144.1329,143.7617,143.8283,11475.0
2022-09-08 14:10:00,151.11,151.22,150.98,150.98,4686.0,143.8378,143.9425,143.7141,143.7141,4686.0
2022-09-08 14:15:00,150.97,151.27,150.82,151.26,5098.0,143.7046,143.9901,143.5618,143.9806,5098.0
2022-09-08 14:20:00,151.19,151.22,151.09,151.14,3880.0,143.914,143.9425,143.8188,143.8664,3880.0
2022-09-08 14:25:00,151.08,151.23,151.03,151.17,4679.0,143.8093,143.9521,143.7617,143.8949,4679.0
2022-09-08 14:30:00,151.15,151.48,151.13,151.48,6366.0,143.8759,144.19,143.8569,144.19,6366.0
2022-09-08 14:35:00,151.51,151.58,151.4,151.5,7815.0,144.2186,144.2852,144.1139,144.2091,7815.0
2022-09-08 14:40:00,151.49,151.53,150.92,151.31,16851.0,144.1995,144.2376,143.657,144.0282,16851.0
2022-09-08 14:45:00,151.32,151.32,150.94,151.04,11655.0,144.0377,144.0377,143.676,143.7712,11655.0
2022-09-08 14:50:00,151.05,151.28,150.95,151.27,9314.0,143.7807,143.9997,143.6855,143.9901,9314.0
2022-09-08 14:55:00,151.23,151.27,151.0,151.13,8998.0,143.9521,143.9901,143.7331,143.8569,8998.0
2022-09-08 15:00:00,151.1,151.22,150.77,150.98,11613.0,143.8283,143.9425,143.5142,143.7141,11613.0
2022-09-08 15:05:00,150.93,151.19,150.93,151.08,7401.0,143.6665,143.914,143.6665,143.8093,7401.0
2022-09-08 15:10:00,151.01,151.24,150.91,151.24,5480.0,143.7426,143.9616,143.6475,143.9616,5480.0
2022-09-08 15:15:00,151.29,151.37,151.15,151.3,8607.0,144.0092,144.0853,143.8759,144.0187,8607.0
2022-09-08 15:20:00,151.3,151.43,151.25,151.4,9052.0,144.0187,144.1424,143.9711,144.1139,9052.0
2022-09-08 15:25:00,151.37,151.5,151.32,151.36,28711.0,144.0853,144.2091,144.0377,144.0758,28711.0
2022-09-08 15:30:00,151.34,151.47,151.15,151.18,13036.0,144.0568,144.1805,143.8759,143.9045,13036.0
2022-09-08 15:35:00,151.17,151.27,151.08,151.24,14833.0,143.8949,143.9901,143.8093,143.9616,14833.0
2022-09-08 15:40:00,151.27,151.28,150.92,151.04,35443.0,143.9901,143.9997,143.657,143.7712,35443.0
2022-09-08 15:45:00,151.04,151.44,151.04,151.19,21805.0,143.7712,144.152,143.7712,143.914,21805.0
2022-09-08 15:50:00,151.18,151.79,151.17,151.77,39832.0,143.9045,144.4851,143.8949,144.4661,39832.0
2022-09-08 15:55:00,151.74,152.22,151.72,152.17,188899.0,144.4375,144.8944,144.4185,144.8468,188899.0
2022-09-09 09:30:00,152.5,154.19,152.49,154.0,54211.0,145.1609,146.7696,145.1514,146.5888,54211.0
2022-09-09 09:35:00,153.99,154.09,153.47,153.64,5695.0,146.5792,146.6744,146.0843,146.2461,5695.0
2022-09-09 09:40:00,153.74,153.9,153.33,153.49,33017.0,146.3413,146.4936,145.951,146.1033,33017.0
2022-09-09 09:45:00,153.33,153.72,153.14,153.65,14619.0,145.951,146.3222,145.7701,146.2556,14619.0
2022-09-09 09:50:00,153.71,153.71,153.23,153.42,12306.0,146.3127,146.3127,145.8558,146.0367,12306.0
2022-09-09 09:55:00,153.26,154.09,153.14,154.07,9135.0,145.8844,146.6744,145.7701,146.6554,9135.0
2022-09-09 10:00:00,154.03,154.53,153.9,154.37,14139.0,146.6173,147.0932,146.4936,146.9409,14139.0
2022-09-09 10:05:00,154.44,154.68,154.32,154.67,19816.0,147.0076,147.236,146.8934,147.2265,19816.0
2022-09-09 10:10:00,154.69,154.81,154.54,154.64,15038.0,147.2455,147.3598,147.1028,147.198,15038.0
2022-09-09 10:15:00,154.69,155.1,154.39,154.55,14986.0,147.2455,147.6358,146.96,147.1123,14986.0
2022-09-09 10:20:00,154.58,154.8,154.1,154.15,8081.0,147.1408,147.3503,146.6839,146.7315,8081.0
2022-09-09 10:25:00,154.04,154.39,153.96,154.36,6249.0,146.6268,146.96,146.5507,146.9314,6249.0
2022-09-09 10:30:00,154.47,154.61,154.29,154.57,8761.0,147.0361,147.1694,146.8648,147.1313,8761.0
2022-09-09 10:35:00,154.6,154.67,154.39,154.56,19360.0,147.1599,147.2265,146.96,147.1218,19360.0
2022-09-09 10:40:00,154.5,154.77,154.5,154.67,16541.0,147.0647,147.3217,147.0647,147.2265,16541.0
2022-09-09 10:45:00,154.67,154.7,154.3,154.48,16687.0,147.2265,147.2551,146.8743,147.0457,16687.0
2022-09-09 10:50:00,154.47,154.66,154.39,154.55,20663.0,147.0361,147.217,146.96,147.1123,20663.0
2022-09-09 10:55:00,154.52,154.52,154.11,154.44,7734.0,147.0837,147.0837,146.6935,147.0076,7734.0
2022-09-09 11:00:00,154.49,154.54,154.19,154.22,10394.0,147.0552,147.1028,146.7696,146.7982,10394.0
2022-09-09 11:05:00,154.25,154.51,154.25,154.49,16180.0,146.8267,147.0742,146.8267,147.0552,16180.0
2022-09-09 11:10:00,154.38,154.44,154.18,154.38,2483.0,146.9505,147.0076,146.7601,146.9505,2483.0
2022-09-09 11:15:00,154.47,154.53,154.26,154.27,6501.0,147.0361,147.0932,146.8362,146.8458,6501.0
2022-09-09 11:20:00,154.3,154.52,154.18,154.52,8790.0,146.8743,147.0837,146.7601,147.0837,8790.0
2022-09-09 11:25:00,154.48,154.79,154.41,154.71,6204.0,147.0457,147.3407,146.979,147.2646,6204.0
2022-09-09 11:30:00,154.75,155.0,154.6,154.88,10913.0,147.3027,147.5406,147.1599,147.4264,10913.0
2022-09-09 11:35:00,154.85,155.09,154.84,155.07,3358.0,147.3978,147.6263,147.3883,147.6073,3358.0
2022-09-09 11:40:00,155.13,155.2,155.02,155.13,9017.0,147.6644,147.731,147.5597,147.6644,9017.0
2022-09-09 11:45:00,155.14,155.17,154.69,154.76,7539.0,147.6739,147.7024,147.2455,147.3122,7539.0
2022-09-09 11:50:00,154.74,154.81,154.54,154.63,7487.0,147.2931,147.3598,147.1028,147.1884,7487.0
2022-09-09 11:55:00,154.66,154.78,154.6,154.75,3938.0,147.217,147.3312,147.1599,147.3027,3938.0
2022-09-09 12:00:00,154.71,154.77,154.21,154.21,5920.0,147.2646,147.3217,146.7886,146.7886,5920.0
2022-09-09 12:05:00,154.27,154.32,154.1,154.27,28185.0,146.8458,146.8934,146.6839,146.8458,28185.0
2022-09-09 12:10:00,154.33,154.34,154.19,154.32,4577.0,146.9029,146.9124,146.7696,146.8934,4577.0
2022-09-09 12:15:00,154.28,154.28,153.99,154.2,10038.0,146.8553,146.8553,146.5792,146.7791,10038.0
2022-09-09 12:20:00,154.19,154.19,153.83,153.86,4945.0,146.7696,146.7696,146.4269,146.4555,4945.0
2022-09-09 12:25:00,153.84,154.15,153.8,154.15,4761.0,146.4365,146.7315,146.3984,146.7315,4761.0
2022-09-09 12:30:00,154.14,154.2,153.9,154.13,2479.0,146.722,146.7791,146.4936,146.7125,2479.0
2022-09-09 12:35:00,154.15,154.25,154.09,154.18,5333.0,146.7315,146.8267,146.6744,146.7601,5333.0
2022-09-09 12:40:00,154.18,154.29,154.11,154.11,9501.0,146.7601,146.8648,146.6935,146.6935,9501.0
2022-09-09 12:45:00,154.12,154.3,154.0,154.29,6191.0,146.703,146.8743,146.5888,146.8648,6191.0
2022-09-09 12:50:00,154.28,154.37,154.22,154.25,5653.0,146.8553,146.9409,146.7982,146.8267,5653.0
2022-09-09 12:55:00,154.26,154.3,154.08,154.17,7812.0,146.8362,146.8743,146.6649,146.7506,7812.0
2022-09-09 13:00:00,154.14,154.16,153.98,154.16,8004.0,146.722,146.7411,146.5697,146.7411,8004.0
2022-09-09 13:05:00,154.18,154.33,154.11,154.32,5840.0,146.7601,146.9029,146.6935,146.8934,5840.0
2022-09-09 13:10:00,154.29,154.5,154.29,154.47,6430.0,146.8648,147.0647,146.8648,147.0361,6430.0
2022-09-09 13:15:00,154.49,154.6,154.44,154.54,19037.0,147.0552,147.1599,147.0076,147.1028,19037.0
2022-09-09 13:20:00,154.55,154.66,154.51,154.53,3618.0,147.1123,147.217,147.0742,147.0932,3618.0
2022-09-09 13:25:00,154.58,154.62,154.42,154.47,4055.0,147.1408,147.1789,146.9885,147.0361,4055.0
2022-09-09 13:30:00,154.49,154.72,154.48,154.68,23723.0,147.0552,147.2741,147.0457,147.236,23723.0
2022-09-09 13:35:00,154.59,154.74,154.56,154.71,3618.0,147.1504,147.2931,147.1218,147.2646,3618.0
2022-09-09 13:40:00,154.68,154.68,154.41,154.42,11307.0,147.236,147.236,146.979,146.9885,11307.0
2022-09-09 13:45:00,154.39,154.43,154.23,154.43,3000.0,146.96,146.9981,146.8077,146.9981,3000.0
2022-09-09 13:50:00,154.44,154.46,154.31,154.41,5345.0,147.0076,147.0266,146.8838,146.979,5345.0
2022-09-09 13:55:00,154.42,154.47,154.34,154.42,5864.0,146.9885,147.0361,146.9124,146.9885,5864.0
2022-09-09 14:00:00,154.42,154.42,154.16,154.24,5249.0,146.9885,146.9885,146.7411,146.8172,5249.0
2022-09-09 14:05:00,154.2,154.38,154.19,154.27,5837.0,146.7791,146.9505,146.7696,146.8458,5837.0
2022-09-09 14:10:00,154.29,154.46,154.19,154.41,5468.0,146.8648,147.0266,146.7696,146.979,5468.0
2022-09-09 14:15:00,154.47,154.56,154.45,154.47,8327.0,147.0361,147.1218,147.0171,147.0361,8327.0
2022-09-09 14:20:00,154.45,154.55,154.43,154.5,4063.0,147.0171,147.1123,146.9981,147.0647,4063.0
2022-09-09 14:25:00,154.51,154.59,154.4,154.52,11056.0,147.0742,147.1504,146.9695,147.0837,11056.0
2022-09-09 14:30:00,154.51,154.51,154.17,154.19,20274.0,147.0742,147.0742,146.7506,146.7696,20274.0
2022-09-09 14:35:00,154.12,154.21,153.97,154.17,7696.0,146.703,146.7886,146.5602,146.7506,7696.0
2022-09-09 14:40:00,154.07,154.24,154.07,154.08,5739.0,146.6554,146.8172,146.6554,146.6649,5739.0
2022-09-09 14:45:00,154.03,154.14,153.97,153.98,5862.0,146.6173,146.722,146.5602,146.5697,5862.0
2022-09-09 14:50:00,153.98,153.99,153.86,153.88,8125.0,146.5697,146.5792,146.4555,146.4745,8125.0
2022-09-09 14:55:00,153.96,154.15,153.95,154.11,3544.0,146.5507,146.7315,146.5412,146.6935,3544.0
2022-09-09 15:00:00,154.07,154.37,154.04,154.36,5969.0,146.6554,146.9409,146.6268,146.9314,5969.0
2022-09-09 15:05:00,154.35,154.5,154.35,154.42,5165.0,146.9219,147.0647,146.9219,146.9885,5165.0
2022-09-09 15:10:00,154.4,154.65,154.39,154.56,7027.0,146.9695,147.2075,146.96,147.1218,7027.0
2022-09-09 15:15:00,154.59,154.75,154.54,154.74,9063.0,147.1504,147.3027,147.1028,147.2931,9063.0
2022-09-09 15:20:00,154.73,154.78,154.57,154.62,12701.0,147.2836,147.3312,147.1313,147.1789,12701.0
2022-09-09 15:25:00,154.64,154.7,154.56,154.6,6461.0,147.198,147.2551,147.1218,147.1599,6461.0
2022-09-09 15:30:00,154.59,154.74,154.51,154.67,30174.0,147.1504,147.2931,147.0742,147.2265,30174.0
2022-09-09 15:35:00,154.65,154.65,154.31,154.4,10626.0,147.2075,147.2075,146.8838,146.9695,10626.0
2022-09-09 15:40:00,154.4,154.59,154.35,154.56,11834.0,146.9695,147.1504,146.9219,147.1218,11834.0
2022-09-09 15:45:00,154.5,154.63,154.34,154.4,15636.0,147.0647,147.1884,146.9124,146.9695,15636.0
2022-09-09 15:50:00,154.36,154.69,154.07,154.47,53254.0,146.9314,147.2455,146.6554,147.0361,53254.0
2022-09-09 15:55:00,154.43,154.43,154.1,154.15,124874.0,146.9981,146.9981,146.6839,146.7315,124874.0
2022-09-12 09:30:00,155.44,155.65,154.59,154.75,64839.0,147.9595,148.1593,147.1504,147.3027,64839.0
2022-09-12 09:35:00,154.73,154.73,153.91,153.94,25101.0,147.2836,147.2836,146.5031,146.5316,25101.0
2022-09-12 09:40:00,153.96,154.94,153.94,154.17,20823.0,146.5507,147.4835,146.5316,146.7506,20823.0
2022-09-12 09:45:00,154.16,154.87,154.16,154.75,16221.0,146.7411,147.4169,146.7411,147.3027,16221.0
2022-09-12 09:50:00,154.78,154.85,154.46,154.66,18109.0,147.3312,147.3978,147.0266,147.217,18109.0
2022-09-12 09:55:00,154.72,155.48,154.72,155.47,21047.0,147.2741,147.9975,147.2741,147.988,21047.0
2022-09-12 10:00:00,155.45,155.55,155.09,155.42,24209.0,147.969,148.0642,147.6263,147.9404,24209.0
2022-09-12 10:05:00,155.4,155.52,155.23,155.43,12739.0,147.9214,148.0356,147.7596,147.9499,12739.0
2022-09-12 10:10:00,155.41,155.44,154.97,155.21,10114.0,147.9309,147.9595,147.5121,147.7405,10114.0
2022-09-12 10:15:00,155.26,155.79,155.24,155.75,10950.0,147.7881,148.2926,147.7691,148.2545,10950.0
2022-09-12 10:20:00,155.72,155.85,155.49,155.58,9965.0,148.226,148.3497,148.007,148.0927,9965.0
2022-09-12 10:25:00,155.58,155.59,155.17,155.17,14476.0,148.0927,148.1022,147.7024,147.7024,14476.0
2022-09-12 10:30:00,155.18,155.25,155.02,155.15,17262.0,147.712,147.7786,147.5597,147.6834,17262.0
2022-09-12 10:35:00,155.19,155.54,155.16,155.35,7110.0,147.7215,148.0546,147.6929,147.8738,7110.0
2022-09-12 10:40:00,155.33,155.33,155.07,155.33,5322.0,147.8547,147.8547,147.6073,147.8547,5322.0
2022-09-12 10:45:00,155.34,155.41,155.24,155.37,4072.0,147.8643,147.9309,147.7691,147.8928,4072.0
2022-09-12 10:50:00,155.36,155.52,155.17,155.19,24032.0,147.8833,148.0356,147.7024,147.7215,24032.0
2022-09-12 10:55:00,155.04,155.24,154.82,154.87,9564.0,147.5787,147.7691,147.3693,147.4169,9564.0
2022-09-12 11:00:00,154.8,154.94,154.56,154.66,7420.0,147.3503,147.4835,147.1218,147.217,7420.0
2022-09-12 11:05:00,154.83,154.83,154.65,154.7,10768.0,147.3788,147.3788,147.2075,147.2551,10768.0
2022-09-12 11:10:00,154.77,154.81,154.52,154.56,13683.0,147.3217,147.3598,147.0837,147.1218,13683.0
2022-09-12 11:15:00,154.56,154.69,154.33,154.66,17851.0,147.1218,147.2455,146.9029,147.217,17851.0
2022-09-12 11:20:00,154.68,154.93,154.66,154.9,5616.0,147.236,147.474,147.217,147.4454,5616.0
2022-09-12 11:25:00,154.93,155.21,154.9,155.16,8895.0,147.474,147.7405,147.4454,147.6929,8895.0
2022-09-12 11:30:00,155.15,155.15,154.94,154.98,7906.0,147.6834,147.6834,147.4835,147.5216,7906.0
2022-09-12 11:35:00,154.95,154.95,154.68,154.83,5849.0,147.493,147.493,147.236,147.3788,5849.0
2022-09-12 11:40:00,154.85,154.94,154.82,154.9,5914.0,147.3978,147.4835,147.3693,147.4454,5914.0
2022-09-12 11:45:00,154.9,154.91,154.68,154.78,3208.0,147.4454,147.455,147.236,147.3312,3208.0
2022-09-12 11:50:00,154.82,154.82,154.38,154.4,9566.0,147.3693,147.3693,146.9505,146.9695,9566.0
2022-09-12 11:55:00,154.35,154.38,153.8,153.87,21126.0,146.9219,146.9505,146.3984,146.465,21126.0
2022-09-12 12:00:00,153.89,153.91,153.69,153.72,21404.0,146.484,146.5031,146.2937,146.3222,21404.0
2022-09-12 12:05:00,153.73,154.09,153.7,153.91,10550.0,146.3317,146.6744,146.3032,146.5031,10550.0
2022-09-12 12:10:00,153.85,154.19,153.75,154.14,6713.0,146.446,146.7696,146.3508,146.722,6713.0
2022-09-12 12:15:00,154.21,154.3,154.03,154.21,5103.0,146.7886,146.8743,146.6173,146.7886,5103.0
2022-09-12 12:20:00,154.24,154.6,154.17,154.55,5356.0,146.8172,147.1599,146.7506,147.1123,5356.0
2022-09-12 12:25:00,154.51,154.56,154.41,154.53,5193.0,147.0742,147.1218,146.979,147.0932,5193.0
2022-09-12 12:30:00,154.59,154.72,154.51,154.68,5145.0,147.1504,147.2741,147.0742,147.236,5145.0
2022-09-12 12:35:00,154.68,154.84,154.48,154.82,11097.0,147.236,147.3883,147.0457,147.3693,11097.0
2022-09-12 12:40:00,154.86,154.86,154.78,154.85,8745.0,147.4074,147.4074,147.3312,147.3978,8745.0
2022-09-12 12:45:00,154.82,154.87,154.53,154.75,11666.0,147.3693,147.4169,147.0932,147.3027,11666.0
2022-09-12 12:50:00,154.73,155.01,154.73,154.94,7450.0,147.2836,147.5501,147.2836,147.4835,7450.0
2022-09-12 12:55:00,154.93,154.99,154.9,154.99,6062.0,147.474,147.5311,147.4454,147.5311,6062.0
2022-09-12 13:00:00,154.97,155.03,154.71,154.82,16128.0,147.5121,147.5692,147.2646,147.3693,16128.0
2022-09-12 13:05:00,154.81,154.92,154.78,154.84,5579.0,147.3598,147.4645,147.3312,147.3883,5579.0
2022-09-12 13:10:00,154.86,154.94,154.81,154.9,10453.0,147.4074,147.4835,147.3598,147.4454,10453.0
2022-09-12 13:15:00,154.92,154.95,154.77,154.77,5732.0,147.4645,147.493,147.3217,147.3217,5732.0
2022-09-12 13:20:00,154.78,154.8,154.57,154.61,17585.0,147.3312,147.3503,147.1313,147.1694,17585.0
2022-09-12 13:25:00,154.61,154.95,154.58,154.95,5946.0,147.1694,147.493,147.1408,147.493,5946.0
2022-09-12 13:30:00,155.0,155.12,154.88,155.12,5928.0,147.5406,147.6549,147.4264,147.6549,5928.0
2022-09-12 13:35:00,155.11,155.13,154.96,155.0,10449.0,147.6453,147.6644,147.5026,147.5406,10449.0
2022-09-12 13:40:00,155.01,155.04,154.77,154.79,7655.0,147.5501,147.5787,147.3217,147.3407,7655.0
2022-09-12 13:45:00,154.76,155.04,154.71,155.0,8011.0,147.3122,147.5787,147.2646,147.5406,8011.0
2022-09-12 13:50:00,154.99,155.33,154.99,155.33,9389.0,147.5311,147.8547,147.5311,147.8547,9389.0
2022-09-12 13:55:00,155.31,155.31,155.14,155.17,7353.0,147.8357,147.8357,147.6739,147.7024,7353.0
2022-09-12 14:00:00,155.19,155.25,154.91,154.94,7774.0,147.7215,147.7786,147.455,147.4835,7774.0
2022-09-12 14:05:00,154.92,154.99,154.74,154.75,7118.0,147.4645,147.5311,147.2931,147.3027,7118.0
2022-09-12 14:10:00,154.73,155.02,154.73,155.02,6144.0,147.2836,147.5597,147.2836,147.5597,6144.0
2022-09-12 14:15:00,155.0,155.05,154.61,154.68,5877.0,147.5406,147.5882,147.1694,147.236,5877.0
2022-09-12 14:20:00,154.71,154.83,154.52,154.74,8283.0,147.2646,147.3788,147.0837,147.2931,8283.0
2022-09-12 14:25:00,154.72,154.75,154.5,154.59,32262.0,147.2741,147.3027,147.0647,147.1504,32262.0
2022-09-12 14:30:00,154.55,154.65,154.42,154.47,5656.0,147.1123,147.2075,146.9885,147.0361,5656.0
2022-09-12 14:35:00,154.49,154.57,154.37,154.53,6064.0,147.0552,147.1313,146.9409,147.0932,6064.0
2022-09-12 14:40:00,154.53,154.64,154.46,154.59,5817.0,147.0932,147.198,147.0266,147.1504,5817.0
2022-09-12 14:45:00,154.63,154.85,154.6,154.84,5643.0,147.1884,147.3978,147.1599,147.3883,5643.0
2022-09-12 14:50:00,154.83,154.85,154.67,154.68,8757.0,147.3788,147.3978,147.2265,147.236,8757.0
2022-09-12 14:55:00,154.68,154.74,154.59,154.63,5140.0,147.236,147.2931,147.1504,147.1884,5140.0
2022-09-12 15:00:00,154.63,154.92,154.57,154.87,8910.0,147.1884,147.4645,147.1313,147.4169,8910.0
2022-09-12 15:05:00,154.92,155.18,154.88,155.17,12335.0,147.4645,147.712,147.4264,147.7024,12335.0
2022-09-12 15:10:00,155.19,155.24,155.12,155.19,10228.0,147.7215,147.7691,147.6549,147.7215,10228.0
2022-09-12 15:15:00,155.17,155.17,154.91,154.93,9776.0,147.7024,147.7024,147.455,147.474,9776.0
2022-09-12 15:20:00,154.98,155.0,154.87,154.98,43310.0,147.5216,147.5406,147.4169,147.5216,43310.0
2022-09-12 15:25:00,154.95,155.02,154.9,154.94,8574.0,147.493,147.5597,147.4454,147.4835,8574.0
2022-09-12 15:30:00,154.96,154.99,154.77,154.81,9457.0,147.5026,147.5311,147.3217,147.3598,9457.0
2022-09-12 15:35:00,154.84,155.05,154.78,154.95,10748.0,147.3883,147.5882,147.3312,147.493,10748.0
2022-09-12 15:40:00,154.93,155.44,154.86,155.44,12882.0,147.474,147.9595,147.4074,147.9595,12882.0
2022-09-12 15:45:00,155.43,155.44,155.03,155.11,19786.0,147.9499,147.9595,147.5692,147.6453,19786.0
2022-09-12 15:50:00,155.16,155.47,155.1,155.32,25012.0,147.6929,147.988,147.6358,147.8452,25012.0
2022-09-12 15:55:00,155.32,155.78,155.23,155.66,183903.0,147.8452,148.2831,147.7596,148.1689,183903.0
2022-09-13 09:30:00,150.98,152.2,150.62,151.75,46052.0,143.7141,144.8754,143.3714,144.447,46052.0
2022-09-13 09:35:00,151.81,151.81,150.97,151.21,29765.0,144.5041,144.5041,143.7046,143.933,29765.0
2022-09-13 09:40:00,151.19,151.33,150.78,150.95,25618.0,143.914,144.0472,143.5237,143.6855,25618.0
2022-09-13 09:45:00,150.87,151.57,150.72,151.34,16547.0,143.6094,144.2757,143.4666,144.0568,16547.0
2022-09-13 09:50:00,151.3,151.58,151.05,151.27,15083.0,144.0187,144.2852,143.7807,143.9901,15083.0
2022-09-13 09:55:00,151.21,151.3,150.85,151.13,10245.0,143.933,144.0187,143.5903,143.8569,10245.0
2022-09-13 10:00:00,151.04,151.28,150.75,150.77,14904.0,143.7712,143.9997,143.4952,143.5142,14904.0
2022-09-13 10:05:00,150.76,150.8,150.47,150.67,45609.0,143.5047,143.5428,143.2286,143.419,45609.0
2022-09-13 10:10:00,150.75,151.61,150.59,151.34,14634.0,143.4952,144.3138,143.3429,144.0568,14634.0
2022-09-13 10:15:00,151.23,151.33,150.93,151.26,10279.0,143.9521,144.0472,143.6665,143.9806,10279.0
2022-09-13 10:20:00,151.33,151.33,150.84,150.94,8440.0,144.0472,144.0472,143.5808,143.676,8440.0
2022-09-13 10:25:00,150.92,151.11,150.81,150.89,13023.0,143.657,143.8378,143.5523,143.6284,13023.0
2022-09-13 10:30:00,150.84,151.21,150.69,150.83,9055.0,143.5808,143.933,143.438,143.5713,9055.0
2022-09-13 10:35:00,150.77,150.81,150.5,150.58,8532.0,143.5142,143.5523,143.2572,143.3333,8532.0
2022-09-13 10:40:00,150.52,150.55,150.22,150.36,15010.0,143.2762,143.3048,142.9907,143.1239,15010.0
2022-09-13 10:45:00,150.33,150.36,149.9,149.92,25540.0,143.0954,143.1239,142.6861,142.7051,25540.0
2022-09-13 10:50:00,149.9,150.24,149.85,150.13,11135.0,142.6861,143.0097,142.6385,142.905,11135.0
2022-09-13 10:55:00,150.1,150.24,150.07,150.18,9526.0,142.8764,143.0097,142.8479,142.9526,9526.0
2022-09-13 11:00:00,150.14,150.27,150.07,150.24,8441.0,142.9145,143.0383,142.8479,143.0097,8441.0
2022-09-13 11:05:00,150.19,150.29,150.02,150.26,6200.0,142.9621,143.0573,142.8003,143.0287,6200.0
2022-09-13 11:10:00,150.23,150.35,150.02,150.25,10327.0,143.0002,143.1144,142.8003,143.0192,10327.0
2022-09-13 11:15:00,150.21,150.33,150.01,150.2,8561.0,142.9811,143.0954,142.7908,142.9716,8561.0
2022-09-13 11:20:00,150.17,150.37,149.98,149.98,5143.0,142.9431,143.1334,142.7622,142.7622,5143.0
2022-09-13 11:25:00,150.0,150.14,149.97,150.1,5525.0,142.7813,142.9145,142.7527,142.8764,5525.0
2022-09-13 11:30:00,150.15,150.36,150.08,150.28,8912.0,142.924,143.1239,142.8574,143.0478,8912.0
2022-09-13 11:35:00,150.31,150.34,150.19,150.29,4971.0,143.0763,143.1049,142.9621,143.0573,4971.0
2022-09-13 11:40:00,150.29,150.29,149.94,150.06,6930.0,143.0573,143.0573,142.7241,142.8384,6930.0
2022-09-13 11:45:00,150.15,150.15,149.9,149.92,6056.0,142.924,142.924,142.6861,142.7051,6056.0
2022-09-13 11:50:00,149.9,150.2,149.85,150.17,7763.0,142.6861,142.9716,142.6385,142.9431,7763.0
2022-09-13 11:55:00,150.21,150.4,150.11,150.4,11852.0,142.9811,143.162,142.886,143.162,11852.0
2022-09-13 12:00:00,150.42,150.53,150.26,150.4,10550.0,143.181,143.2857,143.0287,143.162,10550.0
2022-09-13 12:05:00,150.47,150.59,150.24,150.57,8479.0,143.2286,143.3429,143.0097,143.3238,8479.0
2022-09-13 12:10:00,150.58,150.66,150.43,150.59,7494.0,143.3333,143.4095,143.1906,143.3429,7494.0
2022-09-13 12:15:00,150.6,150.85,150.59,150.7,15711.0,143.3524,143.5903,143.3429,143.4476,15711.0
2022-09-13 12:20:00,150.68,150.69,150.29,150.33,6719.0,143.4285,143.438,143.0573,143.0954,6719.0
2022-09-13 12:25:00,150.34,150.34,150.08,150.26,8986.0,143.1049,143.1049,142.8574,143.0287,8986.0
2022-09-13 12:30:00,150.27,150.42,150.25,150.42,6348.0,143.0383,143.181,143.0192,143.181,6348.0
2022-09-13 12:35:00,150.52,150.56,150.42,150.45,3938.0,143.2762,143.3143,143.181,143.2096,3938.0
2022-09-13 12:40:00,150.42,150.51,150.27,150.27,4043.0,143.181,143.2667,143.0383,143.0383,4043.0
2022-09-13 12:45:00,150.27,150.35,150.15,150.26,5366.0,143.0383,143.1144,142.924,143.0287,5366.0
2022-09-13 12:50:00,150.26,150.26,150.07,150.07,6434.0,143.0287,143.0287,142.8479,142.8479,6434.0
2022-09-13 12:55:00,150.08,150.12,149.86,149.9,7471.0,142.8574,142.8955,142.648,142.6861,7471.0
2022-09-13 13:00:00,149.88,150.31,149.74,150.04,13357.0,142.667,143.0763,142.5338,142.8193,13357.0
2022-09-13 13:05:00,150.03,150.44,150.0,150.31,4197.0,142.8098,143.2001,142.7813,143.0763,4197.0
2022-09-13 13:10:00,150.25,150.39,150.13,150.29,7541.0,143.0192,143.1525,142.905,143.0573,7541.0
2022-09-13 13:15:00,150.31,150.37,150.09,150.16,5868.0,143.0763,143.1334,142.8669,142.9336,5868.0
2022-09-13 13:20:00,150.14,150.42,150.08,150.36,6882.0,142.9145,143.181,142.8574,143.1239,6882.0
2022-09-13 13:25:00,150.4,150.62,150.36,150.6,7108.0,143.162,143.3714,143.1239,143.3524,7108.0
2022-09-13 13:30:00,150.54,150.54,150.31,150.46,6257.0,143.2953,143.2953,143.0763,143.2191,6257.0
2022-09-13 13:35:00,150.44,150.65,150.4,150.64,16252.0,143.2001,143.4,143.162,143.3905,16252.0
2022-09-13 13:40:00,150.66,150.73,150.45,150.46,9857.0,143.4095,143.4761,143.2096,143.2191,9857.0
2022-09-13 13:45:00,150.43,150.49,150.31,150.33,9040.0,143.1906,143.2477,143.0763,143.0954,9040.0
2022-09-13 13:50:00,150.34,150.34,150.17,150.17,8207.0,143.1049,143.1049,142.9431,142.9431,8207.0
2022-09-13 13:55:00,150.23,150.3,150.16,150.17,8250.0,143.0002,143.0668,142.9336,142.9431,8250.0
2022-09-13 14:00:00,150.21,150.28,149.97,150.18,9658.0,142.9811,143.0478,142.7527,142.9526,9658.0
2022-09-13 14:05:00,150.23,150.35,150.11,150.13,5730.0,143.0002,143.1144,142.886,142.905,5730.0
2022-09-13 14:10:00,150.13,150.16,150.0,150.12,6430.0,142.905,142.9336,142.7813,142.8955,6430.0
2022-09-13 14:15:00,150.13,150.22,150.07,150.08,4742.0,142.905,142.9907,142.8479,142.8574,4742.0
2022-09-13 14:20:00,150.11,150.19,149.9,150.04,6903.0,142.886,142.9621,142.6861,142.8193,6903.0
2022-09-13 14:25:00,150.07,150.07,149.74,149.79,8381.0,142.8479,142.8479,142.5338,142.5814,8381.0
2022-09-13 14:30:00,149.76,149.87,149.63,149.64,12075.0,142.5528,142.6575,142.4291,142.4386,12075.0
2022-09-13 14:35:00,149.61,149.71,149.48,149.48,9588.0,142.41,142.5052,142.2863,142.2863,9588.0
2022-09-13 14:40:00,149.48,149.56,149.36,149.4,11688.0,142.2863,142.3624,142.1721,142.2101,11688.0
2022-09-13 14:45:00,149.4,149.44,149.3,149.34,10198.0,142.2101,142.2482,142.1149,142.153,10198.0
2022-09-13 14:50:00,149.31,149.41,149.06,149.18,9395.0,142.1245,142.2196,141.8865,142.0007,9395.0
2022-09-13 14:55:00,149.21,149.45,149.18,149.28,13141.0,142.0293,142.2577,142.0007,142.0959,13141.0
2022-09-13 15:00:00,149.29,149.36,148.97,149.0,14328.0,142.1054,142.1721,141.8008,141.8294,14328.0
2022-09-13 15:05:00,149.01,149.06,148.78,148.83,20772.0,141.8389,141.8865,141.62,141.6676,20772.0
2022-09-13 15:10:00,148.84,148.88,148.45,148.61,56648.0,141.6771,141.7152,141.3058,141.4581,56648.0
2022-09-13 15:15:00,148.59,148.81,148.58,148.77,40481.0,141.4391,141.6485,141.4296,141.6104,40481.0
2022-09-13 15:20:00,148.73,148.84,148.56,148.75,29201.0,141.5724,141.6771,141.4106,141.5914,29201.0
2022-09-13 15:25:00,148.73,148.73,148.31,148.33,28198.0,141.5724,141.5724,141.1726,141.1916,28198.0
2022-09-13 15:30:00,148.33,148.46,147.9,148.06,38313.0,141.1916,141.3154,140.7823,140.9346,38313.0
2022-09-13 15:35:00,148.03,148.28,147.8,148.23,39332.0,140.9061,141.144,140.6871,141.0964,39332.0
2022-09-13 15:40:00,148.2,148.28,147.94,148.08,69786.0,141.0679,141.144,140.8204,140.9537,69786.0
2022-09-13 15:45:00,148.08,148.32,147.88,148.19,59802.0,140.9537,141.1821,140.7633,141.0584,59802.0
2022-09-13 15:50:00,148.21,148.53,147.97,148.29,96868.0,141.0774,141.382,140.8489,141.1535,96868.0
2022-09-13 15:55:00,148.22,148.57,148.06,148.25,184402.0,141.0869,141.4201,140.9346,141.1155,184402.0
2022-09-14 09:30:00,149.52,149.79,147.99,148.0,38736.0,142.3244,142.5814,140.868,140.8775,38736.0
2022-09-14 09:35:00,147.99,148.51,147.99,148.24,5586.0,140.868,141.363,140.868,141.106,5586.0
2022-09-14 09:40:00,148.31,148.95,148.16,148.89,11570.0,141.1726,141.7818,141.0298,141.7247,11570.0
2022-09-14 09:45:00,148.89,149.41,148.79,148.85,10924.0,141.7247,142.2196,141.6295,141.6866,10924.0
2022-09-14 09:50:00,148.66,149.43,148.53,149.3,10882.0,141.5057,142.2387,141.382,142.1149,10882.0
2022-09-14 09:55:00,149.23,150.02,149.01,150.02,17296.0,142.0483,142.8003,141.8389,142.8003,17296.0
2022-09-14 10:00:00,149.99,150.09,149.69,149.99,27468.0,142.7717,142.8669,142.4862,142.7717,27468.0
2022-09-14 10:05:00,149.93,149.98,149.56,149.56,10810.0,142.7146,142.7622,142.3624,142.3624,10810.0
2022-09-14 10:10:00,149.57,149.94,149.47,149.77,11197.0,142.3719,142.7241,142.2768,142.5623,11197.0
2022-09-14 10:15:00,149.8,149.97,149.39,149.4,9861.0,142.5909,142.7527,142.2006,142.2101,9861.0
2022-09-14 10:20:00,149.49,149.73,149.2,149.34,9321.0,142.2958,142.5242,142.0198,142.153,9321.0
2022-09-14 10:25:00,149.3,149.3,148.55,148.58,19928.0,142.1149,142.1149,141.401,141.4296,19928.0
2022-09-14 10:30:00,148.51,149.0,148.46,148.95,10205.0,141.363,141.8294,141.3154,141.7818,10205.0
2022-09-14 10:35:00,148.97,149.71,148.9,149.48,8930.0,141.8008,142.5052,141.7342,142.2863,8930.0
2022-09-14 10:40:00,149.49,149.91,149.32,149.85,6119.0,142.2958,142.6956,142.134,142.6385,6119.0
2022-09-14 10:45:00,149.86,150.03,149.77,149.87,4741.0,142.648,142.8098,142.5623,142.6575,4741.0
2022-09-14 10:50:00,149.96,150.45,149.84,150.45,11286.0,142.7432,143.2096,142.629,143.2096,11286.0
2022-09-14 10:55:00,150.5,150.51,150.23,150.36,8510.0,143.2572,143.2667,143.0002,143.1239,8510.0
2022-09-14 11:00:00,150.4,150.4,149.99,150.12,7917.0,143.162,143.162,142.7717,142.8955,7917.0
2022-09-14 11:05:00,150.28,150.75,150.15,150.7,5490.0,143.0478,143.4952,142.924,143.4476,5490.0
2022-09-14 11:10:00,150.72,151.03,150.67,150.77,15470.0,143.4666,143.7617,143.419,143.5142,15470.0
2022-09-14 11:15:00,150.81,150.91,150.75,150.81,10378.0,143.5523,143.6475,143.4952,143.5523,10378.0
2022-09-14 11:20:00,150.81,150.81,150.51,150.56,10286.0,143.5523,143.5523,143.2667,143.3143,10286.0
2022-09-14 11:25:00,150.56,150.62,150.32,150.41,16816.0,143.3143,143.3714,143.0859,143.1715,16816.0
2022-09-14 11:30:00,150.41,150.57,150.2,150.41,15512.0,143.1715,143.3238,142.9716,143.1715,15512.0
2022-09-14 11:35:00,150.39,150.62,150.31,150.62,11577.0,143.1525,143.3714,143.0763,143.3714,11577.0
2022-09-14 11:40:00,150.65,150.89,150.58,150.87,12500.0,143.4,143.6284,143.3333,143.6094,12500.0
2022-09-14 11:45:00,150.88,151.07,150.85,150.89,21513.0,143.6189,143.7998,143.5903,143.6284,21513.0
2022-09-14 11:50:00,150.89,150.93,150.63,150.86,4839.0,143.6284,143.6665,143.3809,143.5999,4839.0
2022-09-14 11:55:00,150.92,150.92,150.48,150.52,4212.0,143.657,143.657,143.2382,143.2762,4212.0
2022-09-14 12:00:00,150.57,150.62,150.15,150.15,6509.0,143.3238,143.3714,142.924,142.924,6509.0
2022-09-14 12:05:00,150.11,150.41,150.11,150.32,8000.0,142.886,143.1715,142.886,143.0859,8000.0
2022-09-14 12:10:00,150.31,150.46,150.23,150.43,5437.0,143.0763,143.2191,143.0002,143.1906,5437.0
2022-09-14 12:15:00,150.43,150.54,150.35,150.35,4321.0,143.1906,143.2953,143.1144,143.1144,4321.0
2022-09-14 12:20:00,150.3,150.56,150.24,150.56,4368.0,143.0668,143.3143,143.0097,143.3143,4368.0
2022-09-14 12:25:00,150.58,150.72,150.37,150.52,16544.0,143.3333,143.4666,143.1334,143.2762,16544.0
2022-09-14 12:30:00,150.52,150.65,150.43,150.63,4294.0,143.2762,143.4,143.1906,143.3809,4294.0
2022-09-14 12:35:00,150.61,150.93,150.52,150.84,9960.0,143.3619,143.6665,143.2762,143.5808,9960.0
2022-09-14 12:40:00,150.85,151.04,150.8,151.02,4727.0,143.5903,143.7712,143.5428,143.7522,4727.0
2022-09-14 12:45:00,151.06,151.07,150.8,150.99,26168.0,143.7902,143.7998,143.5428,143.7236,26168.0
2022-09-14 12:50:00,150.94,151.14,150.94,150.99,5071.0,143.676,143.8664,143.676,143.7236,5071.0
2022-09-14 12:55:00,151.05,151.05,150.85,150.97,4469.0,143.7807,143.7807,143.5903,143.7046,4469.0
2022-09-14 13:00:00,151.02,151.29,150.95,150.99,7911.0,143.7522,144.0092,143.6855,143.7236,7911.0
2022-09-14 13:05:00,151.01,151.08,150.8,151.04,5550.0,143.7426,143.8093,143.5428,143.7712,5550.0
2022-09-14 13:10:00,151.02,151.08,150.89,151.02,8162.0,143.7522,143.8093,143.6284,143.7522,8162.0
2022-09-14 13:15:00,151.05,151.13,150.84,150.88,5721.0,143.7807,143.8569,143.5808,143.6189,5721.0
2022-09-14 13:20:00,150.95,150.99,150.83,150.83,5746.0,143.6855,143.7236,143.5713,143.5713,5746.0
2022-09-14 13:25:00,150.81,150.81,150.65,150.68,5475.0,143.5523,143.5523,143.4,143.4285,5475.0
2022-09-14 13:30:00,150.7,150.73,150.45,150.53,6356.0,143.4476,143.4761,143.2096,143.2857,6356.0
2022-09-14 13:35:00,150.5,150.54,150.4,150.44,5359.0,143.2572,143.2953,143.162,143.2001,5359.0
2022-09-14 13:40:00,150.5,150.65,150.4,150.59,7532.0,143.2572,143.4,143.162,143.3429,7532.0
2022-09-14 13:45:00,150.62,150.62,149.85,150.04,10424.0,143.3714,143.3714,142.6385,142.8193,10424.0
2022-09-14 13:50:00,150.0,150.28,149.99,150.13,9499.0,142.7813,143.0478,142.7717,142.905,9499.0
2022-09-14 13:55:00,150.13,150.13,149.68,149.74,6354.0,142.905,142.905,142.4767,142.5338,6354.0
2022-09-14 14:00:00,149.78,149.9,149.44,149.48,8020.0,142.5718,142.6861,142.2482,142.2863,8020.0
2022-09-14 14:05:00,149.47,149.75,149.45,149.5,12779.0,142.2768,142.5433,142.2577,142.3053,12779.0
2022-09-14 14:10:00,149.5,149.63,149.43,149.6,8028.0,142.3053,142.4291,142.2387,142.4005,8028.0
2022-09-14 14:15:00,149.58,149.71,149.48,149.66,5174.0,142.3815,142.5052,142.2863,142.4576,5174.0
2022-09-14 14:20:00,149.72,149.75,149.64,149.69,3745.0,142.5147,142.5433,142.4386,142.4862,3745.0
2022-09-14 14:25:00,149.67,149.76,149.58,149.68,4848.0,142.4671,142.5528,142.3815,142.4767,4848.0
2022-09-14 14:30:00,149.69,149.82,149.67,149.77,5463.0,142.4862,142.6099,142.4671,142.5623,5463.0
2022-09-14 14:35:00,149.78,149.8,149.62,149.66,4153.0,142.5718,142.5909,142.4195,142.4576,4153.0
2022-09-14 14:40:00,149.68,149.72,149.4,149.46,11742.0,142.4767,142.5147,142.2101,142.2672,11742.0
2022-09-14 14:45:00,149.44,149.46,149.19,149.39,8237.0,142.2482,142.2672,142.0102,142.2006,8237.0
2022-09-14 14:50:00,149.39,149.51,149.1,149.12,11333.0,142.2006,142.3148,141.9246,141.9436,11333.0
2022-09-14 14:55:00,149.2,149.32,149.01,149.1,8143.0,142.0198,142.134,141.8389,141.9246,8143.0
2022-09-14 15:00:00,149.1,149.2,148.94,149.14,5349.0,141.9246,142.0198,141.7723,141.9626,5349.0
2022-09-14 15:05:00,149.17,149.32,149.09,149.29,5604.0,141.9912,142.134,141.915,142.1054,5604.0
2022-09-14 15:10:00,149.28,149.32,148.86,148.87,8993.0,142.0959,142.134,141.6961,141.7056,8993.0
2022-09-14 15:15:00,148.86,148.9,148.56,148.79,34669.0,141.6961,141.7342,141.4106,141.6295,34669.0
2022-09-14 15:20:00,148.76,149.11,148.71,148.93,14248.0,141.6009,141.9341,141.5533,141.7627,14248.0
2022-09-14 15:25:00,148.86,148.88,148.55,148.86,14004.0,141.6961,141.7152,141.401,141.6961,14004.0
2022-09-14 15:30:00,148.85,148.85,148.45,148.76,23047.0,141.6866,141.6866,141.3058,141.6009,23047.0
2022-09-14 15:35:00,148.75,148.92,148.69,148.79,13628.0,141.5914,141.7532,141.5343,141.6295,13628.0
2022-09-14 15:40:00,148.75,149.26,148.69,149.18,11577.0,141.5914,142.0769,141.5343,142.0007,11577.0
2022-09-14 15:45:00,149.19,149.23,148.96,149.15,16610.0,142.0102,142.0483,141.7913,141.9722,16610.0
2022-09-14 15:50:00,149.18,149.94,149.03,149.94,44473.0,142.0007,142.7241,141.8579,142.7241,44473.0
2022-09-14 15:55:00,149.96,150.33,149.8,150.26,156511.0,142.7432,143.0954,142.5909,143.0287,156511.0
2022-09-15 09:30:00,149.7,150.0,149.21,149.54,27282.0,142.4957,142.7813,142.0293,142.3434,27282.0
2022-09-15 09:35:00,149.47,149.69,149.08,149.2,11496.0,142.2768,142.4862,141.9055,142.0198,11496.0
2022-09-15 09:40:00,149.15,150.12,149.13,150.12,8648.0,141.9722,142.8955,141.9531,142.8955,8648.0
2022-09-15 09:45:00,150.03,150.35,149.78,150.35,5033.0,142.8098,143.1144,142.5718,143.1144,5033.0
2022-09-15 09:50:00,150.33,150.47,150.3,150.37,5860.0,143.0954,143.2286,143.0668,143.1334,5860.0
2022-09-15 09:55:00,150.27,150.33,150.04,150.25,7308.0,143.0383,143.0954,142.8193,143.0192,7308.0
2022-09-15 10:00:00,150.3,150.52,150.04,150.13,11871.0,143.0668,143.2762,142.8193,142.905,11871.0
2022-09-15 10:05:00,150.21,150.32,149.98,150.2,5945.0,142.9811,143.0859,142.7622,142.9716,5945.0
2022-09-15 10:10:00,150.22,150.59,150.21,150.54,9557.0,142.9907,143.3429,142.9811,143.2953,9557.0
2022-09-15 10:15:00,150.52,150.76,150.5,150.55,8272.0,143.2762,143.5047,143.2572,143.3048,8272.0
2022-09-15 10:20:00,150.48,150.48,149.87,150.1,7047.0,143.2382,143.2382,142.6575,142.8764,7047.0
2022-09-15 10:25:00,150.11,150.13,149.42,149.42,8422.0,142.886,142.905,142.2292,142.2292,8422.0
2022-09-15 10:30:00,149.49,149.68,149.29,149.4,8384.0,142.2958,142.4767,142.1054,142.2101,8384.0
2022-09-15 10:35:00,149.41,149.8,149.41,149.67,5662.0,142.2196,142.5909,142.2196,142.4671,5662.0
2022-09-15 10:40:00,149.62,149.71,149.5,149.56,6493.0,142.4195,142.5052,142.3053,142.3624,6493.0
2022-09-15 10:45:00,149.55,149.56,149.09,149.25,7815.0,142.3529,142.3624,141.915,142.0673,7815.0
2022-09-15 10:50:00,149.16,149.19,148.77,148.84,11932.0,141.9817,142.0102,141.6104,141.6771,11932.0
2022-09-15 10:55:00,148.83,148.84,148.51,148.52,19701.0,141.6676,141.6771,141.363,141.3725,19701.0
2022-09-15 11:00:00,148.52,148.53,148.33,148.47,24795.0,141.3725,141.382,141.1916,141.3249,24795.0
2022-09-15 11:05:00,148.46,148.47,147.86,147.9,45656.0,141.3154,141.3249,140.7442,140.7823,45656.0
2022-09-15 11:10:00,147.88,147.92,147.59,147.59,10239.0,140.7633,140.8014,140.4872,140.4872,10239.0
2022-09-15 11:15:00,147.56,147.83,147.42,147.83,13424.0,140.4587,140.7157,140.3254,140.7157,13424.0
2022-09-15 11:20:00,147.83,148.37,147.78,148.25,20765.0,140.7157,141.2297,140.6681,141.1155,20765.0
2022-09-15 11:25:00,148.23,148.43,148.14,148.38,6615.0,141.0964,141.2868,141.0108,141.2392,6615.0
2022-09-15 11:30:00,148.39,148.5,148.34,148.45,9256.0,141.2487,141.3534,141.2011,141.3058,9256.0
2022-09-15 11:35:00,148.43,148.79,148.34,148.56,7683.0,141.2868,141.6295,141.2011,141.4106,7683.0
2022-09-15 11:40:00,148.51,148.64,148.45,148.49,12456.0,141.363,141.4867,141.3058,141.3439,12456.0
2022-09-15 11:45:00,148.51,148.71,148.43,148.48,10311.0,141.363,141.5533,141.2868,141.3344,10311.0
2022-09-15 11:50:00,148.51,148.51,148.06,148.06,28441.0,141.363,141.363,140.9346,140.9346,28441.0
2022-09-15 11:55:00,148.09,148.1,147.72,148.09,12450.0,140.9632,140.9727,140.611,140.9632,12450.0
2022-09-15 12:00:00,148.12,148.29,148.06,148.28,26534.0,140.9917,141.1535,140.9346,141.144,26534.0
2022-09-15 12:05:00,148.27,148.5,148.16,148.25,24898.0,141.1345,141.3534,141.0298,141.1155,24898.0
2022-09-15 12:10:00,148.21,148.29,147.98,147.98,11071.0,141.0774,141.1535,140.8585,140.8585,11071.0
2022-09-15 12:15:00,147.99,148.45,147.99,148.43,24534.0,140.868,141.3058,140.868,141.2868,24534.0
2022-09-15 12:20:00,148.43,148.49,148.25,148.41,9346.0,141.2868,141.3439,141.1155,141.2678,9346.0
2022-09-15 12:25:00,148.44,148.64,148.3,148.34,8613.0,141.2963,141.4867,141.1631,141.2011,8613.0
2022-09-15 12:30:00,148.38,148.88,148.35,148.84,9727.0,141.2392,141.7152,141.2107,141.6771,9727.0
2022-09-15 12:35:00,148.86,148.93,148.67,148.76,9844.0,141.6961,141.7627,141.5153,141.6009,9844.0
2022-09-15 12:40:00,148.77,148.97,148.76,148.83,8242.0,141.6104,141.8008,141.6009,141.6676,8242.0
2022-09-15 12:45:00,148.85,148.86,148.74,148.84,6024.0,141.6866,141.6961,141.5819,141.6771,6024.0
2022-09-15 12:50:00,148.86,148.91,148.76,148.77,11599.0,141.6961,141.7437,141.6009,141.6104,11599.0
2022-09-15 12:55:00,148.68,148.88,148.66,148.84,12123.0,141.5248,141.7152,141.5057,141.6771,12123.0
2022-09-15 13:00:00,148.98,149.97,148.98,149.72,14839.0,141.8103,142.7527,141.8103,142.5147,14839.0
2022-09-15 13:05:00,149.75,149.79,149.68,149.77,5310.0,142.5433,142.5814,142.4767,142.5623,5310.0
2022-09-15 13:10:00,149.75,149.76,149.59,149.76,10736.0,142.5433,142.5528,142.391,142.5528,10736.0
2022-09-15 13:15:00,149.78,149.91,149.72,149.83,6506.0,142.5718,142.6956,142.5147,142.6194,6506.0
2022-09-15 13:20:00,149.82,149.93,149.69,149.86,10732.0,142.6099,142.7146,142.4862,142.648,10732.0
2022-09-15 13:25:00,149.74,150.05,149.74,149.81,6257.0,142.5338,142.8288,142.5338,142.6004,6257.0
2022-09-15 13:30:00,149.78,149.78,149.6,149.64,7174.0,142.5718,142.5718,142.4005,142.4386,7174.0
2022-09-15 13:35:00,149.63,149.63,149.27,149.38,9108.0,142.4291,142.4291,142.0864,142.1911,9108.0
2022-09-15 13:40:00,149.37,149.37,149.18,149.19,5401.0,142.1816,142.1816,142.0007,142.0102,5401.0
2022-09-15 13:45:00,149.2,149.25,149.02,149.06,4636.0,142.0198,142.0673,141.8484,141.8865,4636.0
2022-09-15 13:50:00,149.01,149.04,148.87,148.98,5492.0,141.8389,141.8675,141.7056,141.8103,5492.0
2022-09-15 13:55:00,148.98,149.31,148.96,149.29,19287.0,141.8103,142.1245,141.7913,142.1054,19287.0
2022-09-15 14:00:00,149.32,149.34,148.43,148.46,29108.0,142.134,142.153,141.2868,141.3154,29108.0
2022-09-15 14:05:00,148.47,148.59,148.37,148.43,10460.0,141.3249,141.4391,141.2297,141.2868,10460.0
2022-09-15 14:10:00,148.41,148.66,148.36,148.48,8827.0,141.2678,141.5057,141.2202,141.3344,8827.0
2022-09-15 14:15:00,148.52,148.71,148.45,148.61,4312.0,141.3725,141.5533,141.3058,141.4581,4312.0
2022-09-15 14:20:00,148.63,148.65,148.46,148.55,7117.0,141.4772,141.4962,141.3154,141.401,7117.0
2022-09-15 14:25:00,148.54,148.72,148.49,148.72,3879.0,141.3915,141.5629,141.3439,141.5629,3879.0
2022-09-15 14:30:00,148.65,148.94,148.59,148.63,9945.0,141.4962,141.7723,141.4391,141.4772,9945.0
2022-09-15 14:35:00,148.62,148.79,148.57,148.69,6054.0,141.4677,141.6295,141.4201,141.5343,6054.0
2022-09-15 14:40:00,148.69,148.7,148.52,148.59,5729.0,141.5343,141.5438,141.3725,141.4391,5729.0
2022-09-15 14:45:00,148.61,148.61,148.16,148.17,9682.0,141.4581,141.4581,141.0298,141.0393,9682.0
2022-09-15 14:50:00,148.15,148.28,148.04,148.27,8398.0,141.0203,141.144,140.9156,141.1345,8398.0
2022-09-15 14:55:00,148.28,148.28,148.09,148.17,9689.0,141.144,141.144,140.9632,141.0393,9689.0
2022-09-15 15:00:00,148.18,148.32,148.0,148.17,14560.0,141.0488,141.1821,140.8775,141.0393,14560.0
2022-09-15 15:05:00,148.19,148.2,147.95,147.95,43026.0,141.0584,141.0679,140.8299,140.8299,43026.0
2022-09-15 15:10:00,147.95,147.95,147.38,147.46,23248.0,140.8299,140.8299,140.2873,140.3635,23248.0
2022-09-15 15:15:00,147.46,147.54,147.24,147.33,21364.0,140.3635,140.4396,140.1541,140.2397,21364.0
2022-09-15 15:20:00,147.33,147.56,147.29,147.54,20586.0,140.2397,140.4587,140.2017,140.4396,20586.0
2022-09-15 15:25:00,147.54,147.54,147.03,147.09,23849.0,140.4396,140.4396,139.9542,140.0113,23849.0
2022-09-15 15:30:00,147.01,147.45,146.99,147.18,48466.0,139.9351,140.354,139.9161,140.097,48466.0
2022-09-15 15:35:00,147.14,147.42,147.12,147.4,31514.0,140.0589,140.3254,140.0399,140.3064,31514.0
2022-09-15 15:40:00,147.41,147.57,147.18,147.48,32233.0,140.3159,140.4682,140.097,140.3825,32233.0
2022-09-15 15:45:00,147.5,147.61,147.39,147.4,127561.0,140.4016,140.5063,140.2969,140.3064,127561.0
2022-09-15 15:50:00,147.47,147.97,147.36,147.68,145635.0,140.373,140.8489,140.2683,140.5729,145635.0
2022-09-15 15:55:00,147.7,148.1,147.68,147.86,130728.0,140.5919,140.9727,140.5729,140.7442,130728.0
2022-09-16 09:30:00,146.73,146.91,145.17,146.54,586461.0,139.6686,139.84,138.1837,139.4878,586461.0
2022-09-16 09:35:00,146.54,147.61,146.54,147.61,12662.0,139.4878,140.5063,139.4878,140.5063,12662.0
2022-09-16 09:40:00,147.56,147.63,146.94,147.09,46283.0,140.4587,140.5253,139.8685,140.0113,46283.0
2022-09-16 09:45:00,147.11,147.28,146.75,146.88,12973.0,140.0303,140.1922,139.6877,139.8114,12973.0
2022-09-16 09:50:00,146.93,147.07,146.31,146.53,12310.0,139.859,139.9923,139.2688,139.4782,12310.0
2022-09-16 09:55:00,146.56,146.83,146.52,146.74,4767.0,139.5068,139.7638,139.4687,139.6781,4767.0
2022-09-16 10:00:00,146.72,147.43,146.72,147.24,69854.0,139.6591,140.3349,139.6591,140.1541,69854.0
2022-09-16 10:05:00,147.21,147.9,147.2,147.46,26130.0,140.1255,140.7823,140.116,140.3635,26130.0
2022-09-16 10:10:00,147.43,148.14,147.4,148.03,42817.0,140.3349,141.0108,140.3064,140.9061,42817.0
2022-09-16 10:15:00,147.96,147.98,147.68,147.77,12079.0,140.8394,140.8585,140.5729,140.6586,12079.0
2022-09-16 10:20:00,147.71,147.93,147.4,147.58,10098.0,140.6015,140.8109,140.3064,140.4777,10098.0
2022-09-16 10:25:00,147.73,148.18,147.6,147.79,33133.0,140.6205,141.0488,140.4968,140.6776,33133.0
2022-09-16 10:30:00,147.86,148.49,147.86,148.46,10036.0,140.7442,141.3439,140.7442,141.3154,10036.0
2022-09-16 10:35:00,148.55,148.72,148.13,148.27,10361.0,141.401,141.5629,141.0012,141.1345,10361.0
2022-09-16 10:40:00,148.25,148.33,147.67,147.68,11824.0,141.1155,141.1916,140.5634,140.5729,11824.0
2022-09-16 10:45:00,147.66,147.7,147.15,147.2,18554.0,140.5539,140.5919,140.0684,140.116,18554.0
2022-09-16 10:50:00,147.17,147.62,147.16,147.39,19572.0,140.0874,140.5158,140.0779,140.2969,19572.0
2022-09-16 10:55:00,147.38,147.42,146.99,146.99,14376.0,140.2873,140.3254,139.9161,139.9161,14376.0
2022-09-16 11:00:00,147.01,147.25,146.89,147.08,7559.0,139.9351,140.1636,139.8209,140.0018,7559.0
2022-09-16 11:05:00,147.05,147.34,147.04,147.05,8768.0,139.9732,140.2493,139.9637,139.9732,8768.0
2022-09-16 11:10:00,146.97,146.97,146.72,146.81,9131.0,139.8971,139.8971,139.6591,139.7448,9131.0
2022-09-16 11:15:00,146.73,147.19,146.61,147.09,8871.0,139.6686,140.1065,139.5544,140.0113,8871.0
2022-09-16 11:20:00,147.05,147.05,146.72,146.8,7103.0,139.9732,139.9732,139.6591,139.7353,7103.0
2022-09-16 11:25:00,146.74,146.94,146.7,146.81,5620.0,139.6781,139.8685,139.6401,139.7448,5620.0
2022-09-16 11:30:00,146.77,146.94,146.51,146.57,16346.0,139.7067,139.8685,139.4592,139.5163,16346.0
2022-09-16 11:35:00,146.58,146.67,146.36,146.51,17053.0,139.5258,139.6115,139.3164,139.4592,17053.0
2022-09-16 11:40:00,146.47,146.72,146.47,146.69,7421.0,139.4211,139.6591,139.4211,139.6305,7421.0
2022-09-16 11:45:00,146.56,146.79,146.52,146.79,5970.0,139.5068,139.7257,139.4687,139.7257,5970.0
2022-09-16 11:50:00,146.9,147.21,146.81,146.97,14734.0,139.8304,140.1255,139.7448,139.8971,14734.0
2022-09-16 11:55:00,146.99,147.2,146.83,147.09,20901.0,139.9161,140.116,139.7638,140.0113,20901.0
2022-09-16 12:00:00,147.09,147.12,146.86,146.95,7296.0,140.0113,140.0399,139.7924,139.878,7296.0
2022-09-16 12:05:00,147.0,147.09,146.73,146.73,6289.0,139.9256,140.0113,139.6686,139.6686,6289.0
2022-09-16 12:10:00,146.75,146.81,146.67,146.78,9704.0,139.6877,139.7448,139.6115,139.7162,9704.0
2022-09-16 12:15:00,146.7,146.84,146.49,146.67,8374.0,139.6401,139.7733,139.4402,139.6115,8374.0
2022-09-16 12:20:00,146.65,146.75,146.46,146.51,12715.0,139.5925,139.6877,139.4116,139.4592,12715.0
2022-09-16 12:25:00,146.51,146.61,146.33,146.57,19606.0,139.4592,139.5544,139.2879,139.5163,19606.0
2022-09-16 12:30:00,146.59,146.76,146.52,146.61,8344.0,139.5354,139.6972,139.4687,139.5544,8344.0
2022-09-16 12:35:00,146.62,146.65,146.5,146.6,12786.0,139.5639,139.5925,139.4497,139.5449,12786.0
2022-09-16 12:40:00,146.62,146.9,146.6,146.88,8878.0,139.5639,139.8304,139.5449,139.8114,8878.0
2022-09-16 12:45:00,146.81,146.83,146.62,146.81,12275.0,139.7448,139.7638,139.5639,139.7448,12275.0
2022-09-16 12:50:00,146.8,146.81,146.64,146.72,13418.0,139.7353,139.7448,139.583,139.6591,13418.0
2022-09-16 12:55:00,146.73,146.89,146.7,146.85,8940.0,139.6686,139.8209,139.6401,139.7828,8940.0
2022-09-16 13:00:00,146.85,146.9,146.57,146.59,12602.0,139.7828,139.8304,139.5163,139.5354,12602.0
2022-09-16 13:05:00,146.56,146.66,146.46,146.63,10720.0,139.5068,139.602,139.4116,139.5734,10720.0
2022-09-16 13:10:00,146.64,146.71,146.54,146.58,6873.0,139.583,139.6496,139.4878,139.5258,6873.0
2022-09-16 13:15:00,146.61,146.82,146.51,146.71,9744.0,139.5544,139.7543,139.4592,139.6496,9744.0
2022-09-16 13:20:00,146.69,146.78,146.62,146.7,7571.0,139.6305,139.7162,139.5639,139.6401,7571.0
2022-09-16 13:25:00,146.74,146.86,146.59,146.86,36461.0,139.6781,139.7924,139.5354,139.7924,36461.0
2022-09-16 13:30:00,146.84,147.21,146.83,146.93,17636.0,139.7733,140.1255,139.7638,139.859,17636.0
2022-09-16 13:35:00,147.0,147.38,146.99,147.33,7807.0,139.9256,140.2873,139.9161,140.2397,7807.0
2022-09-16 13:40:00,147.42,147.46,147.32,147.38,13036.0,140.3254,140.3635,140.2302,140.2873,13036.0
2022-09-16 13:45:00,147.36,147.38,147.11,147.14,5765.0,140.2683,140.2873,140.0303,140.0589,5765.0
2022-09-16 13:50:00,147.12,147.17,147.07,147.09,8463.0,140.0399,140.0874,139.9923,140.0113,8463.0
2022-09-16 13:55:00,147.11,147.21,146.97,147.17,11879.0,140.0303,140.1255,139.8971,140.0874,11879.0
2022-09-16 14:00:00,147.16,147.48,147.13,147.44,9539.0,140.0779,140.3825,140.0494,140.3445,9539.0
2022-09-16 14:05:00,147.43,147.53,147.34,147.53,8368.0,140.3349,140.4301,140.2493,140.4301,8368.0
2022-09-16 14:10:00,147.6,147.67,147.39,147.62,6327.0,140.4968,140.5634,140.2969,140.5158,6327.0
2022-09-16 14:15:00,147.64,147.76,147.48,147.51,9736.0,140.5348,140.6491,140.3825,140.4111,9736.0
2022-09-16 14:20:00,147.52,147.78,147.49,147.73,24196.0,140.4206,140.6681,140.392,140.6205,24196.0
2022-09-16 14:25:00,147.8,148.32,147.76,148.19,36728.0,140.6871,141.1821,140.6491,141.0584,36728.0
2022-09-16 14:30:00,148.19,148.27,147.85,148.2,22109.0,141.0584,141.1345,140.7347,141.0679,22109.0
2022-09-16 14:35:00,148.2,148.26,148.05,148.15,24078.0,141.0679,141.125,140.9251,141.0203,24078.0
2022-09-16 14:40:00,148.17,148.33,148.01,148.27,28044.0,141.0393,141.1916,140.887,141.1345,28044.0
2022-09-16 14:45:00,148.27,148.84,148.27,148.78,22546.0,141.1345,141.6771,141.1345,141.62,22546.0
2022-09-16 14:50:00,148.77,149.02,148.66,149.0,31196.0,141.6104,141.8484,141.5057,141.8294,31196.0
2022-09-16 14:55:00,149.01,149.07,148.72,148.83,21684.0,141.8389,141.896,141.5629,141.6676,21684.0
2022-09-16 15:00:00,148.8,149.15,148.74,149.14,19350.0,141.639,141.9722,141.5819,141.9626,19350.0
2022-09-16 15:05:00,149.16,149.48,149.15,149.29,23519.0,141.9817,142.2863,141.9722,142.1054,23519.0
2022-09-16 15:10:00,149.28,149.28,148.76,148.81,27236.0,142.0959,142.0959,141.6009,141.6485,27236.0
2022-09-16 15:15:00,148.78,149.01,148.73,148.85,24932.0,141.62,141.8389,141.5724,141.6866,24932.0
2022-09-16 15:20:00,148.87,149.3,148.85,149.02,19968.0,141.7056,142.1149,141.6866,141.8484,19968.0
2022-09-16 15:25:00,148.97,149.07,148.59,148.7,15760.0,141.8008,141.896,141.4391,141.5438,15760.0
2022-09-16 15:30:00,148.71,148.83,148.41,148.65,16512.0,141.5533,141.6676,141.2678,141.4962,16512.0
2022-09-16 15:35:00,148.62,148.92,148.52,148.91,17359.0,141.4677,141.7532,141.3725,141.7437,17359.0
2022-09-16 15:40:00,148.96,149.09,148.73,148.85,21491.0,141.7913,141.915,141.5724,141.6866,21491.0
2022-09-16 15:45:00,148.83,148.83,148.27,148.63,22779.0,141.6676,141.6676,141.1345,141.4772,22779.0
2022-09-16 15:50:00,148.58,149.01,148.21,148.96,49677.0,141.4296,141.8389,141.0774,141.7913,49677.0
2022-09-16 15:55:00,148.97,149.45,148.97,149.33,151458.0,141.8008,142.2577,141.8008,142.1435,151458.0
2022-09-19 09:30:00,147.84,149.63,147.84,149.46,36568.0,140.7252,142.4291,140.7252,142.2672,36568.0
2022-09-19 09:35:00,149.6,149.64,148.4,148.59,8557.0,142.4005,142.4386,141.2583,141.4391,8557.0
2022-09-19 09:40:00,148.82,149.39,148.81,149.19,9926.0,141.658,142.2006,141.6485,142.0102,9926.0
2022-09-19 09:45:00,149.36,149.47,149.0,149.04,5159.0,142.1721,142.2768,141.8294,141.8675,5159.0
2022-09-19 09:50:00,149.06,149.48,149.0,149.27,5405.0,141.8865,142.2863,141.8294,142.0864,5405.0
2022-09-19 09:55:00,149.32,149.56,149.16,149.45,4270.0,142.134,142.3624,141.9817,142.2577,4270.0
2022-09-19 10:00:00,149.52,149.74,149.34,149.58,12132.0,142.3244,142.5338,142.153,142.3815,12132.0
2022-09-19 10:05:00,149.44,149.66,149.15,149.24,7982.0,142.2482,142.4576,141.9722,142.0578,7982.0
2022-09-19 10:10:00,149.27,149.62,149.19,149.47,25697.0,142.0864,142.4195,142.0102,142.2768,25697.0
2022-09-19 10:15:00,149.33,149.52,149.26,149.3,15550.0,142.1435,142.3244,142.0769,142.1149,15550.0
2022-09-19 10:20:00,149.34,149.39,149.1,149.37,10493.0,142.153,142.2006,141.9246,142.1816,10493.0
2022-09-19 10:25:00,149.42,149.63,149.35,149.55,19430.0,142.2292,142.4291,142.1625,142.3529,19430.0
2022-09-19 10:30:00,149.54,149.58,149.3,149.4,11299.0,142.3434,142.3815,142.1149,142.2101,11299.0
2022-09-19 10:35:00,149.5,150.12,149.44,149.97,22281.0,142.3053,142.8955,142.2482,142.7527,22281.0
2022-09-19 10:40:00,150.03,150.23,149.86,150.12,25806.0,142.8098,143.0002,142.648,142.8955,25806.0
2022-09-19 10:45:00,150.21,150.39,150.17,150.31,8034.0,142.9811,143.1525,142.9431,143.0763,8034.0
2022-09-19 10:50:00,150.25,150.29,149.95,149.95,21647.0,143.0192,143.0573,142.7337,142.7337,21647.0
2022-09-19 10:55:00,149.96,150.06,149.84,150.04,9785.0,142.7432,142.8384,142.629,142.8193,9785.0
2022-09-19 11:00:00,150.05,150.12,149.87,149.97,18304.0,142.8288,142.8955,142.6575,142.7527,18304.0
2022-09-19 11:05:00,149.95,150.01,149.79,149.85,9057.0,142.7337,142.7908,142.5814,142.6385,9057.0
2022-09-19 11:10:00,149.88,150.12,149.81,149.83,10100.0,142.667,142.8955,142.6004,142.6194,10100.0
2022-09-19 11:15:00,149.84,150.02,149.59,149.63,8582.0,142.629,142.8003,142.391,142.4291,8582.0
2022-09-19 11:20:00,149.56,149.58,149.14,149.29,11996.0,142.3624,142.3815,141.9626,142.1054,11996.0
2022-09-19 11:25:00,149.3,149.41,148.97,148.98,16161.0,142.1149,142.2196,141.8008,141.8103,16161.0
2022-09-19 11:30:00,148.97,149.11,148.95,149.02,20960.0,141.8008,141.9341,141.7818,141.8484,20960.0
2022-09-19 11:35:00,149.02,149.04,148.8,148.8,26349.0,141.8484,141.8675,141.639,141.639,26349.0
2022-09-19 11:40:00,148.78,148.89,148.58,148.65,9264.0,141.62,141.7247,141.4296,141.4962,9264.0
2022-09-19 11:45:00,148.63,148.82,148.61,148.81,8456.0,141.4772,141.658,141.4581,141.6485,8456.0
2022-09-19 11:50:00,148.82,148.97,148.66,148.72,5830.0,141.658,141.8008,141.5057,141.5629,5830.0
2022-09-19 11:55:00,148.73,148.8,148.38,148.38,7585.0,141.5724,141.639,141.2392,141.2392,7585.0
2022-09-19 12:00:00,148.32,148.57,148.3,148.42,9201.0,141.1821,141.4201,141.1631,141.2773,9201.0
2022-09-19 12:05:00,148.39,148.75,148.22,148.7,17469.0,141.2487,141.5914,141.0869,141.5438,17469.0
2022-09-19 12:10:00,148.69,148.76,148.57,148.64,7167.0,141.5343,141.6009,141.4201,141.4867,7167.0
2022-09-19 12:15:00,148.63,148.79,148.6,148.72,6360.0,141.4772,141.6295,141.4486,141.5629,6360.0
2022-09-19 12:20:00,148.7,148.81,148.58,148.79,6206.0,141.5438,141.6485,141.4296,141.6295,6206.0
2022-09-19 12:25:00,148.77,148.8,148.58,148.78,7571.0,141.6104,141.639,141.4296,141.62,7571.0
2022-09-19 12:30:00,148.74,148.95,148.74,148.9,10655.0,141.5819,141.7818,141.5819,141.7342,10655.0
2022-09-19 12:35:00,148.93,149.23,148.93,149.07,10078.0,141.7627,142.0483,141.7627,141.896,10078.0
2022-09-19 12:40:00,149.04,149.07,148.95,149.07,7323.0,141.8675,141.896,141.7818,141.896,7323.0
2022-09-19 12:45:00,149.05,149.09,148.92,148.94,4888.0,141.877,141.915,141.7532,141.7723,4888.0
2022-09-19 12:50:00,148.98,149.19,148.98,149.19,5963.0,141.8103,142.0102,141.8103,142.0102,5963.0
2022-09-19 12:55:00,149.21,149.32,149.16,149.26,9117.0,142.0293,142.134,141.9817,142.0769,9117.0
2022-09-19 13:00:00,149.32,149.33,149.06,149.1,8738.0,142.134,142.1435,141.8865,141.9246,8738.0
2022-09-19 13:05:00,149.08,149.14,148.97,149.03,7224.0,141.9055,141.9626,141.8008,141.8579,7224.0
2022-09-19 13:10:00,149.04,149.05,148.87,148.89,8441.0,141.8675,141.877,141.7056,141.7247,8441.0
2022-09-19 13:15:00,148.88,149.01,148.83,149.01,5762.0,141.7152,141.8389,141.6676,141.8389,5762.0
2022-09-19 13:20:00,148.99,149.15,148.91,149.13,16799.0,141.8199,141.9722,141.7437,141.9531,16799.0
2022-09-19 13:25:00,149.13,149.32,149.1,149.32,7821.0,141.9531,142.134,141.9246,142.134,7821.0
2022-09-19 13:30:00,149.35,149.35,148.92,148.93,8686.0,142.1625,142.1625,141.7532,141.7627,8686.0
2022-09-19 13:35:00,148.92,148.98,148.8,148.92,9591.0,141.7532,141.8103,141.639,141.7532,9591.0
2022-09-19 13:40:00,148.93,149.1,148.9,149.01,15533.0,141.7627,141.9246,141.7342,141.8389,15533.0
2022-09-19 13:45:00,149.0,149.27,149.0,149.05,8454.0,141.8294,142.0864,141.8294,141.877,8454.0
2022-09-19 13:50:00,149.02,149.06,148.94,148.97,7416.0,141.8484,141.8865,141.7723,141.8008,7416.0
2022-09-19 13:55:00,148.99,149.03,148.76,148.81,13422.0,141.8199,141.8579,141.6009,141.6485,13422.0
2022-09-19 14:00:00,148.83,148.96,148.73,148.84,17738.0,141.6676,141.7913,141.5724,141.6771,17738.0
2022-09-19 14:05:00,148.86,148.97,148.8,148.96,12898.0,141.6961,141.8008,141.639,141.7913,12898.0
2022-09-19 14:10:00,148.94,148.97,148.81,148.82,14052.0,141.7723,141.8008,141.6485,141.658,14052.0
2022-09-19 14:15:00,148.81,149.13,148.81,148.99,12337.0,141.6485,141.9531,141.6485,141.8199,12337.0
2022-09-19 14:20:00,149.0,149.07,148.65,148.68,8070.0,141.8294,141.896,141.4962,141.5248,8070.0
2022-09-19 14:25:00,148.69,148.86,148.69,148.82,11996.0,141.5343,141.6961,141.5343,141.658,11996.0
2022-09-19 14:30:00,148.81,149.05,148.81,148.99,14269.0,141.6485,141.877,141.6485,141.8199,14269.0
2022-09-19 14:35:00,148.98,149.16,148.95,149.11,9201.0,141.8103,141.9817,141.7818,141.9341,9201.0
2022-09-19 14:40:00,149.11,149.11,148.91,148.91,7897.0,141.9341,141.9341,141.7437,141.7437,7897.0
2022-09-19 14:45:00,148.93,148.93,148.69,148.72,6944.0,141.7627,141.7627,141.5343,141.5629,6944.0
2022-09-19 14:50:00,148.76,149.02,148.74,148.94,6464.0,141.6009,141.8484,141.5819,141.7723,6464.0
2022-09-19 14:55:00,148.98,149.03,148.9,149.0,9760.0,141.8103,141.8579,141.7342,141.8294,9760.0
2022-09-19 15:00:00,149.03,149.54,149.03,149.49,13062.0,141.8579,142.3434,141.8579,142.2958,13062.0
2022-09-19 15:05:00,149.44,149.52,149.38,149.45,9943.0,142.2482,142.3244,142.1911,142.2577,9943.0
2022-09-19 15:10:00,149.41,149.79,149.35,149.68,21427.0,142.2196,142.5814,142.1625,142.4767,21427.0
2022-09-19 15:15:00,149.69,149.79,149.54,149.56,18512.0,142.4862,142.5814,142.3434,142.3624,18512.0
2022-09-19 15:20:00,149.53,149.53,149.37,149.51,18200.0,142.3339,142.3339,142.1816,142.3148,18200.0
2022-09-19 15:25:00,149.51,149.71,149.43,149.55,18341.0,142.3148,142.5052,142.2387,142.3529,18341.0
2022-09-19 15:30:00,149.56,149.74,149.56,149.63,36689.0,142.3624,142.5338,142.3624,142.4291,36689.0
2022-09-19 15:35:00,149.61,149.79,149.56,149.64,46999.0,142.41,142.5814,142.3624,142.4386,46999.0
2022-09-19 15:40:00,149.65,149.74,149.55,149.61,33051.0,142.4481,142.5338,142.3529,142.41,33051.0
2022-09-19 15:45:00,149.61,149.77,149.42,149.42,21382.0,142.41,142.5623,142.2292,142.2292,21382.0
2022-09-19 15:50:00,149.5,149.5,149.24,149.45,45297.0,142.3053,142.3053,142.0578,142.2577,45297.0
2022-09-19 15:55:00,149.47,149.62,149.41,149.61,141069.0,142.2768,142.4195,142.2196,142.41,141069.0
2022-09-20 09:30:00,148.46,149.39,148.46,148.87,58626.0,141.3154,142.2006,141.3154,141.7056,58626.0
2022-09-20 09:35:00,148.87,149.15,148.44,148.83,31063.0,141.7056,141.9722,141.2963,141.6676,31063.0
2022-09-20 09:40:00,148.86,148.96,148.46,148.96,29165.0,141.6961,141.7913,141.3154,141.7913,29165.0
2022-09-20 09:45:00,149.0,149.31,148.9,149.03,11998.0,141.8294,142.1245,141.7342,141.8579,11998.0
2022-09-20 09:50:00,148.99,149.28,148.94,149.19,12570.0,141.8199,142.0959,141.7723,142.0102,12570.0
2022-09-20 09:55:00,149.13,149.37,149.13,149.18,10295.0,141.9531,142.1816,141.9531,142.0007,10295.0
2022-09-20 10:00:00,149.17,149.48,149.1,149.31,16612.0,141.9912,142.2863,141.9246,142.1245,16612.0
2022-09-20 10:05:00,149.3,149.57,149.16,149.2,16449.0,142.1149,142.3719,141.9817,142.0198,16449.0
2022-09-20 10:10:00,149.17,149.33,148.9,149.1,13349.0,141.9912,142.1435,141.7342,141.9246,13349.0
2022-09-20 10:15:00,149.14,149.31,148.94,149.14,17773.0,141.9626,142.1245,141.7723,141.9626,17773.0
2022-09-20 10:20:00,149.15,149.36,149.04,149.08,10885.0,141.9722,142.1721,141.8675,141.9055,10885.0
2022-09-20 10:25:00,149.09,149.54,148.97,149.38,12607.0,141.915,142.3434,141.8008,142.1911,12607.0
2022-09-20 10:30:00,149.35,149.35,149.1,149.16,19076.0,142.1625,142.1625,141.9246,141.9817,19076.0
2022-09-20 10:35:00,149.17,149.21,148.71,148.94,15720.0,141.9912,142.0293,141.5533,141.7723,15720.0
2022-09-20 10:40:00,148.92,149.3,148.91,149.06,12779.0,141.7532,142.1149,141.7437,141.8865,12779.0
2022-09-20 10:45:00,149.04,149.22,148.95,149.1,13152.0,141.8675,142.0388,141.7818,141.9246,13152.0
2022-09-20 10:50:00,149.08,149.36,149.06,149.25,13850.0,141.9055,142.1721,141.8865,142.0673,13850.0
2022-09-20 10:55:00,149.28,149.42,149.24,149.42,8488.0,142.0959,142.2292,142.0578,142.2292,8488.0
2022-09-20 11:00:00,149.38,149.43,149.18,149.27,24308.0,142.1911,142.2387,142.0007,142.0864,24308.0
2022-09-20 11:05:00,149.27,149.77,149.23,149.73,14084.0,142.0864,142.5623,142.0483,142.5242,14084.0
2022-09-20 11:10:00,149.77,149.77,149.35,149.36,11294.0,142.5623,142.5623,142.1625,142.1721,11294.0
2022-09-20 11:15:00,149.37,149.45,149.19,149.29,14249.0,142.1816,142.2577,142.0102,142.1054,14249.0
2022-09-20 11:20:00,149.23,149.49,149.2,149.37,10809.0,142.0483,142.2958,142.0198,142.1816,10809.0
2022-09-20 11:25:00,149.37,149.57,149.36,149.54,11482.0,142.1816,142.3719,142.1721,142.3434,11482.0
2022-09-20 11:30:00,149.54,149.61,149.44,149.54,11273.0,142.3434,142.41,142.2482,142.3434,11273.0
2022-09-20 11:35:00,149.54,149.61,149.39,149.56,18779.0,142.3434,142.41,142.2006,142.3624,18779.0
2022-09-20 11:40:00,149.57,149.65,149.3,149.33,10605.0,142.3719,142.4481,142.1149,142.1435,10605.0
2022-09-20 11:45:00,149.31,149.6,149.31,149.56,9985.0,142.1245,142.4005,142.1245,142.3624,9985.0
2022-09-20 11:50:00,149.58,149.94,149.42,149.86,8621.0,142.3815,142.7241,142.2292,142.648,8621.0
2022-09-20 11:55:00,149.88,149.96,149.83,149.83,7223.0,142.667,142.7432,142.6194,142.6194,7223.0
2022-09-20 12:00:00,149.88,149.95,149.76,149.86,5206.0,142.667,142.7337,142.5528,142.648,5206.0
2022-09-20 12:05:00,149.85,149.86,149.65,149.72,10971.0,142.6385,142.648,142.4481,142.5147,10971.0
2022-09-20 12:10:00,149.7,149.74,149.61,149.7,6502.0,142.4957,142.5338,142.41,142.4957,6502.0
2022-09-20 12:15:00,149.72,149.76,149.53,149.61,8475.0,142.5147,142.5528,142.3339,142.41,8475.0
2022-09-20 12:20:00,149.64,149.64,149.34,149.37,7249.0,142.4386,142.4386,142.153,142.1816,7249.0
2022-09-20 12:25:00,149.31,149.32,148.99,149.04,9253.0,142.1245,142.134,141.8199,141.8675,9253.0
2022-09-20 12:30:00,149.05,149.1,148.74,148.76,12542.0,141.877,141.9246,141.5819,141.6009,12542.0
2022-09-20 12:35:00,148.75,148.84,148.67,148.77,16636.0,141.5914,141.6771,141.5153,141.6104,16636.0
2022-09-20 12:40:00,148.74,148.86,148.67,148.8,5462.0,141.5819,141.6961,141.5153,141.639,5462.0
2022-09-20 12:45:00,148.8,148.91,148.75,148.84,6653.0,141.639,141.7437,141.5914,141.6771,6653.0
2022-09-20 12:50:00,148.81,149.01,148.75,148.96,14865.0,141.6485,141.8389,141.5914,141.7913,14865.0
2022-09-20 12:55:00,148.92,149.03,148.88,149.03,2400.0,141.7532,141.8579,141.7152,141.8579,2400.0
2022-09-20 13:00:00,149.0,149.13,148.94,148.94,5938.0,141.8294,141.9531,141.7723,141.7723,5938.0
2022-09-20 13:05:00,148.92,149.04,148.83,149.04,10280.0,141.7532,141.8675,141.6676,141.8675,10280.0
2022-09-20 13:10:00,149.03,149.03,148.88,148.92,6677.0,141.8579,141.8579,141.7152,141.7532,6677.0
2022-09-20 13:15:00,148.91,148.91,148.8,148.84,21128.0,141.7437,141.7437,141.639,141.6771,21128.0
2022-09-20 13:20:00,148.85,148.96,148.8,148.96,9860.0,141.6866,141.7913,141.639,141.7913,9860.0
2022-09-20 13:25:00,148.95,148.99,148.69,148.74,15161.0,141.7818,141.8199,141.5343,141.5819,15161.0
2022-09-20 13:30:00,148.7,148.72,148.33,148.35,37278.0,141.5438,141.5629,141.1916,141.2107,37278.0
2022-09-20 13:35:00,148.33,148.51,148.26,148.3,31405.0,141.1916,141.363,141.125,141.1631,31405.0
2022-09-20 13:40:00,148.3,148.76,148.29,148.76,11043.0,141.1631,141.6009,141.1535,141.6009,11043.0
2022-09-20 13:45:00,148.73,148.85,148.63,148.64,18371.0,141.5724,141.6866,141.4772,141.4867,18371.0
2022-09-20 13:50:00,148.67,148.72,148.55,148.65,24905.0,141.5153,141.5629,141.401,141.4962,24905.0
2022-09-20 13:55:00,148.6,148.61,148.33,148.42,21054.0,141.4486,141.4581,141.1916,141.2773,21054.0
2022-09-20 14:00:00,148.4,148.81,148.4,148.76,19735.0,141.2583,141.6485,141.2583,141.6009,19735.0
2022-09-20 14:05:00,148.77,148.84,148.65,148.73,21466.0,141.6104,141.6771,141.4962,141.5724,21466.0
2022-09-20 14:10:00,148.8,148.82,148.58,148.69,6034.0,141.639,141.658,141.4296,141.5343,6034.0
2022-09-20 14:15:00,148.66,148.87,148.55,148.85,10079.0,141.5057,141.7056,141.401,141.6866,10079.0
2022-09-20 14:20:00,148.83,149.12,148.76,149.04,11502.0,141.6676,141.9436,141.6009,141.8675,11502.0
2022-09-20 14:25:00,149.07,149.2,148.96,149.12,10305.0,141.896,142.0198,141.7913,141.9436,10305.0
2022-09-20 14:30:00,149.04,149.14,148.88,148.9,9636.0,141.8675,141.9626,141.7152,141.7342,9636.0
2022-09-20 14:35:00,148.89,148.97,148.81,148.91,8511.0,141.7247,141.8008,141.6485,141.7437,8511.0
2022-09-20 14:40:00,148.94,149.09,148.78,149.03,10962.0,141.7723,141.915,141.62,141.8579,10962.0
2022-09-20 14:45:00,149.0,149.65,148.97,149.47,15258.0,141.8294,142.4481,141.8008,142.2768,15258.0
2022-09-20 14:50:00,149.43,149.52,149.18,149.25,11787.0,142.2387,142.3244,142.0007,142.0673,11787.0
2022-09-20 14:55:00,149.22,149.43,149.18,149.36,7102.0,142.0388,142.2387,142.0007,142.1721,7102.0
2022-09-20 15:00:00,149.33,149.64,149.32,149.4,7969.0,142.1435,142.4386,142.134,142.2101,7969.0
2022-09-20 15:05:00,149.4,149.4,149.09,149.14,15136.0,142.2101,142.2101,141.915,141.9626,15136.0
2022-09-20 15:10:00,149.18,149.48,149.18,149.46,13900.0,142.0007,142.2863,142.0007,142.2672,13900.0
2022-09-20 15:15:00,149.43,149.63,149.41,149.63,25327.0,142.2387,142.4291,142.2196,142.4291,25327.0
2022-09-20 15:20:00,149.65,149.81,149.54,149.68,16884.0,142.4481,142.6004,142.3434,142.4767,16884.0
2022-09-20 15:25:00,149.72,149.92,149.67,149.81,23771.0,142.5147,142.7051,142.4671,142.6004,23771.0
2022-09-20 15:30:00,149.8,149.99,149.55,149.95,28164.0,142.5909,142.7717,142.3529,142.7337,28164.0
2022-09-20 15:35:00,149.97,150.28,149.95,150.23,15214.0,142.7527,143.0478,142.7337,143.0002,15214.0
2022-09-20 15:40:00,150.22,150.41,150.05,150.39,31780.0,142.9907,143.1715,142.8288,143.1525,31780.0
2022-09-20 15:45:00,150.43,150.51,150.11,150.21,24233.0,143.1906,143.2667,142.886,142.9811,24233.0
2022-09-20 15:50:00,150.21,150.26,149.68,149.91,44849.0,142.9811,143.0287,142.4767,142.6956,44849.0
2022-09-20 15:55:00,149.91,149.94,149.66,149.77,124559.0,142.6956,142.7241,142.4576,142.5623,124559.0
2022-09-21 09:30:00,149.55,150.73,149.49,150.7,51812.0,142.3529,143.4761,142.2958,143.4476,51812.0
2022-09-21 09:35:00,150.75,150.78,150.34,150.64,6836.0,143.4952,143.5237,143.1049,143.3905,6836.0
2022-09-21 09:40:00,150.6,151.11,150.54,150.88,12170.0,143.3524,143.8378,143.2953,143.6189,12170.0
2022-09-21 09:45:00,150.96,151.78,150.95,151.74,14524.0,143.6951,144.4756,143.6855,144.4375,14524.0
2022-09-21 09:50:00,151.7,152.12,151.65,152.06,18535.0,144.3994,144.7992,144.3518,144.7421,18535.0
2022-09-21 09:55:00,152.07,152.42,151.81,152.34,25970.0,144.7516,145.0848,144.5041,145.0086,25970.0
2022-09-21 10:00:00,152.3,152.69,152.29,152.61,22019.0,144.9706,145.3418,144.961,145.2656,22019.0
2022-09-21 10:05:00,152.61,152.61,152.1,152.42,9943.0,145.2656,145.2656,144.7802,145.0848,9943.0
2022-09-21 10:10:00,152.42,152.5,152.2,152.43,10566.0,145.0848,145.1609,144.8754,145.0943,10566.0
2022-09-21 10:15:00,152.4,152.53,152.29,152.47,16720.0,145.0658,145.1895,144.961,145.1324,16720.0
2022-09-21 10:20:00,152.55,152.79,152.4,152.61,25797.0,145.2085,145.437,145.0658,145.2656,25797.0
2022-09-21 10:25:00,152.57,152.89,152.53,152.86,16662.0,145.2276,145.5322,145.1895,145.5036,16662.0
2022-09-21 10:30:00,152.91,152.91,152.37,152.37,16406.0,145.5512,145.5512,145.0372,145.0372,16406.0
2022-09-21 10:35:00,152.39,152.41,152.17,152.4,11483.0,145.0562,145.0753,144.8468,145.0658,11483.0
2022-09-21 10:40:00,152.38,152.41,152.25,152.26,11207.0,145.0467,145.0753,144.923,144.9325,11207.0
2022-09-21 10:45:00,152.29,152.37,152.0,152.2,7586.0,144.961,145.0372,144.685,144.8754,7586.0
2022-09-21 10:50:00,152.15,152.34,152.14,152.33,6251.0,144.8278,145.0086,144.8183,144.9991,6251.0
2022-09-21 10:55:00,152.3,152.4,152.19,152.38,31877.0,144.9706,145.0658,144.8659,145.0467,31877.0
2022-09-21 11:00:00,152.39,152.49,151.95,151.95,12565.0,145.0562,145.1514,144.6374,144.6374,12565.0
2022-09-21 11:05:00,151.97,152.1,151.77,151.88,7937.0,144.6564,144.7802,144.4661,144.5708,7937.0
2022-09-21 11:10:00,151.85,152.13,151.84,152.1,11124.0,144.5422,144.8087,144.5327,144.7802,11124.0
2022-09-21 11:15:00,152.08,152.18,151.99,152.01,13514.0,144.7612,144.8563,144.6755,144.6945,13514.0
2022-09-21 11:20:00,152.03,152.09,151.91,152.01,7714.0,144.7136,144.7707,144.5993,144.6945,7714.0
2022-09-21 11:25:00,152.02,152.03,151.88,151.99,13685.0,144.704,144.7136,144.5708,144.6755,13685.0
2022-09-21 11:30:00,151.99,152.02,151.84,152.0,23207.0,144.6755,144.704,144.5327,144.685,23207.0
2022-09-21 11:35:00,151.97,152.12,151.89,152.12,32395.0,144.6564,144.7992,144.5803,144.7992,32395.0
2022-09-21 11:40:00,152.1,152.34,152.1,152.23,20282.0,144.7802,145.0086,144.7802,144.9039,20282.0
2022-09-21 11:45:00,152.25,152.28,151.83,151.87,13135.0,144.923,144.9515,144.5232,144.5613,13135.0
2022-09-21 11:50:00,151.89,151.96,151.77,151.91,11335.0,144.5803,144.6469,144.4661,144.5993,11335.0
2022-09-21 11:55:00,151.9,152.12,151.89,152.08,9895.0,144.5898,144.7992,144.5803,144.7612,9895.0
2022-09-21 12:00:00,152.08,152.11,151.98,152.0,10229.0,144.7612,144.7897,144.666,144.685,10229.0
2022-09-21 12:05:00,152.0,152.12,151.93,152.05,12614.0,144.685,144.7992,144.6184,144.7326,12614.0
2022-09-21 12:10:00,152.05,152.11,152.0,152.09,8883.0,144.7326,144.7897,144.685,144.7707,8883.0
2022-09-21 12:15:00,152.09,152.16,151.99,152.06,11051.0,144.7707,144.8373,144.6755,144.7421,11051.0
2022-09-21 12:20:00,152.05,152.1,151.94,152.09,10135.0,144.7326,144.7802,144.6279,144.7707,10135.0
2022-09-21 12:25:00,152.08,152.16,152.01,152.14,11187.0,144.7612,144.8373,144.6945,144.8183,11187.0
2022-09-21 12:30:00,152.17,152.49,152.09,152.46,10761.0,144.8468,145.1514,144.7707,145.1229,10761.0
2022-09-21 12:35:00,152.44,152.56,152.24,152.24,12203.0,145.1038,145.2181,144.9135,144.9135,12203.0
2022-09-21 12:40:00,152.26,152.34,152.2,152.22,14211.0,144.9325,145.0086,144.8754,144.8944,14211.0
2022-09-21 12:45:00,152.21,152.22,152.06,152.22,11436.0,144.8849,144.8944,144.7421,144.8944,11436.0
2022-09-21 12:50:00,152.22,152.27,152.1,152.12,11306.0,144.8944,144.942,144.7802,144.7992,11306.0
2022-09-21 12:55:00,152.11,152.13,151.94,152.01,10239.0,144.7897,144.8087,144.6279,144.6945,10239.0
2022-09-21 13:00:00,151.94,152.08,151.93,152.05,10279.0,144.6279,144.7612,144.6184,144.7326,10279.0
2022-09-21 13:05:00,152.04,152.06,151.86,151.98,18393.0,144.7231,144.7421,144.5517,144.666,18393.0
2022-09-21 13:10:00,151.95,152.17,151.93,152.06,15563.0,144.6374,144.8468,144.6184,144.7421,15563.0
2022-09-21 13:15:00,152.06,152.06,151.83,152.02,14891.0,144.7421,144.7421,144.5232,144.704,14891.0
2022-09-21 13:20:00,152.01,152.05,151.88,151.96,14273.0,144.6945,144.7326,144.5708,144.6469,14273.0
2022-09-21 13:25:00,151.98,152.21,151.94,152.16,13023.0,144.666,144.8849,144.6279,144.8373,13023.0
2022-09-21 13:30:00,152.19,152.41,152.19,152.4,15517.0,144.8659,145.0753,144.8659,145.0658,15517.0
2022-09-21 13:35:00,152.38,152.43,152.3,152.38,16536.0,145.0467,145.0943,144.9706,145.0467,16536.0
2022-09-21 13:40:00,152.37,152.5,152.31,152.47,14851.0,145.0372,145.1609,144.9801,145.1324,14851.0
2022-09-21 13:45:00,152.48,152.55,152.38,152.51,15355.0,145.1419,145.2085,145.0467,145.1705,15355.0
2022-09-21 13:50:00,152.47,152.63,152.42,152.52,9800.0,145.1324,145.2847,145.0848,145.18,9800.0
2022-09-21 13:55:00,152.57,153.33,152.51,153.33,24235.0,145.2276,145.951,145.1705,145.951,24235.0
2022-09-21 14:00:00,153.26,153.3,149.32,149.32,38499.0,145.8844,145.9224,142.134,142.134,38499.0
2022-09-21 14:05:00,149.22,151.05,149.01,150.71,39691.0,142.0388,143.7807,141.8389,143.4571,39691.0
2022-09-21 14:10:00,150.7,150.92,149.86,149.87,13728.0,143.4476,143.657,142.648,142.6575,13728.0
2022-09-21 14:15:00,149.82,150.05,149.46,149.92,27091.0,142.6099,142.8288,142.2672,142.7051,27091.0
2022-09-21 14:20:00,149.83,150.33,149.81,150.29,25144.0,142.6194,143.0954,142.6004,143.0573,25144.0
2022-09-21 14:25:00,150.29,150.64,150.01,150.06,14144.0,143.0573,143.3905,142.7908,142.8384,14144.0
2022-09-21 14:30:00,150.01,151.54,149.53,151.37,45416.0,142.7908,144.2471,142.3339,144.0853,45416.0
2022-09-21 14:35:00,151.35,151.81,150.99,151.31,46074.0,144.0663,144.5041,143.7236,144.0282,46074.0
2022-09-21 14:40:00,151.33,153.34,151.04,153.16,19366.0,144.0472,145.9605,143.7712,145.7892,19366.0
2022-09-21 14:45:00,153.23,154.0,152.32,152.68,33140.0,145.8558,146.5888,144.9896,145.3323,33140.0
2022-09-21 14:50:00,152.54,153.47,152.0,153.41,20743.0,145.199,146.0843,144.685,146.0271,20743.0
2022-09-21 14:55:00,153.41,153.44,152.54,153.27,29263.0,146.0271,146.0557,145.199,145.8939,29263.0
2022-09-21 15:00:00,153.44,153.56,152.7,153.16,21544.0,146.0557,146.1699,145.3513,145.7892,21544.0
2022-09-21 15:05:00,153.1,153.39,152.5,152.64,39451.0,145.7321,146.0081,145.1609,145.2942,39451.0
2022-09-21 15:10:00,152.57,152.73,151.29,152.59,30553.0,145.2276,145.3799,144.0092,145.2466,30553.0
2022-09-21 15:15:00,152.58,153.02,152.28,152.4,15467.0,145.2371,145.6559,144.9515,145.0658,15467.0
2022-09-21 15:20:00,152.37,152.37,151.79,151.8,14922.0,145.0372,145.0372,144.4851,144.4946,14922.0
2022-09-21 15:25:00,151.8,151.81,150.98,151.02,121261.0,144.4946,144.5041,143.7141,143.7522,121261.0
2022-09-21 15:30:00,151.0,151.02,150.04,150.74,61462.0,143.7331,143.7522,142.8193,143.4856,61462.0
2022-09-21 15:35:00,150.72,150.72,149.52,149.54,21609.0,143.4666,143.4666,142.3244,142.3434,21609.0
2022-09-21 15:40:00,149.55,149.83,149.21,149.21,24174.0,142.3529,142.6194,142.0293,142.0293,24174.0
2022-09-21 15:45:00,149.18,149.19,148.71,148.95,32327.0,142.0007,142.0102,141.5533,141.7818,32327.0
2022-09-21 15:50:00,149.09,149.52,148.97,149.08,54960.0,141.915,142.3244,141.8008,141.9055,54960.0
2022-09-21 15:55:00,149.12,149.12,148.34,148.4,163578.0,141.9436,141.9436,141.2011,141.2583,163578.0
2022-09-22 09:30:00,147.99,148.33,147.44,147.54,42973.0,140.868,141.1916,140.3445,140.4396,42973.0
2022-09-22 09:35:00,147.55,147.69,146.94,147.46,12026.0,140.4492,140.5824,139.8685,140.3635,12026.0
2022-09-22 09:40:00,147.42,147.53,146.56,146.67,11699.0,140.3254,140.4301,139.5068,139.6115,11699.0
2022-09-22 09:45:00,146.58,146.66,146.1,146.1,11885.0,139.5258,139.602,139.0689,139.0689,11885.0
2022-09-22 09:50:00,146.1,146.35,145.84,145.86,17414.0,139.0689,139.3069,138.8215,138.8405,17414.0
2022-09-22 09:55:00,145.85,146.1,145.76,145.81,24356.0,138.831,139.0689,138.7453,138.7929,24356.0
2022-09-22 10:00:00,145.84,145.89,145.51,145.58,25660.0,138.8215,138.869,138.5073,138.574,25660.0
2022-09-22 10:05:00,145.61,145.9,145.55,145.76,19044.0,138.6025,138.8786,138.5454,138.7453,19044.0
2022-09-22 10:10:00,145.67,145.98,145.37,145.97,18697.0,138.6596,138.9547,138.3741,138.9452,18697.0
2022-09-22 10:15:00,145.96,145.96,145.13,145.26,20651.0,138.9357,138.9357,138.1456,138.2694,20651.0
2022-09-22 10:20:00,145.24,145.46,145.05,145.31,18309.0,138.2503,138.4597,138.0695,138.317,18309.0
2022-09-22 10:25:00,145.25,145.75,145.21,145.71,17985.0,138.2598,138.7358,138.2218,138.6977,17985.0
2022-09-22 10:30:00,145.79,146.13,145.52,145.52,12813.0,138.7739,139.0975,138.5169,138.5169,12813.0
2022-09-22 10:35:00,145.5,145.87,145.33,145.81,28926.0,138.4978,138.85,138.336,138.7929,28926.0
2022-09-22 10:40:00,145.8,145.89,145.46,145.52,26091.0,138.7834,138.869,138.4597,138.5169,26091.0
2022-09-22 10:45:00,145.49,145.64,145.38,145.54,29148.0,138.4883,138.6311,138.3836,138.5359,29148.0
2022-09-22 10:50:00,145.51,145.51,145.22,145.3,21472.0,138.5073,138.5073,138.2313,138.3074,21472.0
2022-09-22 10:55:00,145.24,145.41,145.04,145.13,19720.0,138.2503,138.4121,138.06,138.1456,19720.0
2022-09-22 11:00:00,145.12,145.22,144.84,144.94,19290.0,138.1361,138.2313,137.8696,137.9648,19290.0
2022-09-22 11:05:00,144.97,145.2,144.92,145.02,14921.0,137.9933,138.2123,137.9457,138.0409,14921.0
2022-09-22 11:10:00,144.94,144.94,144.63,144.65,12551.0,137.9648,137.9648,137.6697,137.6887,12551.0
2022-09-22 11:15:00,144.67,144.81,144.54,144.71,14207.0,137.7078,137.841,137.584,137.7458,14207.0
2022-09-22 11:20:00,144.67,144.78,144.45,144.65,16292.0,137.7078,137.8125,137.4983,137.6887,16292.0
2022-09-22 11:25:00,144.65,145.06,144.65,145.0,19187.0,137.6887,138.079,137.6887,138.0219,19187.0
2022-09-22 11:30:00,145.07,145.23,144.96,145.02,9483.0,138.0885,138.2408,137.9838,138.0409,9483.0
2022-09-22 11:35:00,144.93,145.03,144.75,144.79,8329.0,137.9552,138.0504,137.7839,137.822,8329.0
2022-09-22 11:40:00,144.75,144.76,144.44,144.55,13415.0,137.7839,137.7934,137.4888,137.5935,13415.0
2022-09-22 11:45:00,144.53,144.89,144.46,144.71,26190.0,137.5745,137.9172,137.5079,137.7458,26190.0
2022-09-22 11:50:00,144.74,144.75,144.35,144.38,24868.0,137.7744,137.7839,137.4032,137.4317,24868.0
2022-09-22 11:55:00,144.38,144.55,144.2,144.48,23484.0,137.4317,137.5935,137.2604,137.5269,23484.0
2022-09-22 12:00:00,144.47,144.96,144.47,144.79,13509.0,137.5174,137.9838,137.5174,137.822,13509.0
2022-09-22 12:05:00,144.8,144.99,144.6,144.97,7757.0,137.8315,138.0124,137.6411,137.9933,7757.0
2022-09-22 12:10:00,144.85,144.85,144.58,144.74,6639.0,137.8791,137.8791,137.6221,137.7744,6639.0
2022-09-22 12:15:00,144.74,144.91,144.53,144.91,10309.0,137.7744,137.9362,137.5745,137.9362,10309.0
2022-09-22 12:20:00,144.9,145.26,144.62,145.24,21945.0,137.9267,138.2694,137.6602,138.2503,21945.0
2022-09-22 12:25:00,145.27,145.35,144.92,144.96,12934.0,138.2789,138.355,137.9457,137.9838,12934.0
2022-09-22 12:30:00,144.91,144.93,144.64,144.64,7251.0,137.9362,137.9552,137.6792,137.6792,7251.0
2022-09-22 12:35:00,144.63,145.07,144.62,144.96,10800.0,137.6697,138.0885,137.6602,137.9838,10800.0
2022-09-22 12:40:00,144.98,145.13,144.93,144.98,15430.0,138.0028,138.1456,137.9552,138.0028,15430.0
2022-09-22 12:45:00,145.01,145.14,144.76,144.78,12412.0,138.0314,138.1551,137.7934,137.8125,12412.0
2022-09-22 12:50:00,144.76,145.21,144.76,145.0,12747.0,137.7934,138.2218,137.7934,138.0219,12747.0
2022-09-22 12:55:00,144.97,145.17,144.76,144.76,11494.0,137.9933,138.1837,137.7934,137.7934,11494.0
2022-09-22 13:00:00,144.74,144.84,144.56,144.6,7205.0,137.7744,137.8696,137.6031,137.6411,7205.0
2022-09-22 13:05:00,144.61,144.75,144.53,144.62,30886.0,137.6506,137.7839,137.5745,137.6602,30886.0
2022-09-22 13:10:00,144.59,144.69,144.49,144.52,41155.0,137.6316,137.7268,137.5364,137.565,41155.0
2022-09-22 13:15:00,144.56,144.72,144.45,144.63,11004.0,137.6031,137.7554,137.4983,137.6697,11004.0
2022-09-22 13:20:00,144.58,144.75,144.58,144.6,5178.0,137.6221,137.7839,137.6221,137.6411,5178.0
2022-09-22 13:25:00,144.61,144.93,144.57,144.93,9419.0,137.6506,137.9552,137.6126,137.9552,9419.0
2022-09-22 13:30:00,145.01,145.13,144.83,145.12,4993.0,138.0314,138.1456,137.8601,138.1361,4993.0
2022-09-22 13:35:00,145.12,145.21,144.99,145.09,7767.0,138.1361,138.2218,138.0124,138.1075,7767.0
2022-09-22 13:40:00,145.12,145.25,144.96,144.99,10591.0,138.1361,138.2598,137.9838,138.0124,10591.0
2022-09-22 13:45:00,144.99,145.14,144.91,145.11,10844.0,138.0124,138.1551,137.9362,138.1266,10844.0
2022-09-22 13:50:00,145.12,145.36,145.12,145.28,9941.0,138.1361,138.3646,138.1361,138.2884,9941.0
2022-09-22 13:55:00,145.26,145.42,145.19,145.26,13864.0,138.2694,138.4217,138.2027,138.2694,13864.0
2022-09-22 14:00:00,145.27,145.4,145.12,145.12,6097.0,138.2789,138.4026,138.1361,138.1361,6097.0
2022-09-22 14:05:00,145.13,145.25,145.04,145.06,9670.0,138.1456,138.2598,138.06,138.079,9670.0
2022-09-22 14:10:00,145.03,145.07,144.81,144.82,8543.0,138.0504,138.0885,137.841,137.8505,8543.0
2022-09-22 14:15:00,144.82,144.99,144.79,144.94,7590.0,137.8505,138.0124,137.822,137.9648,7590.0
2022-09-22 14:20:00,144.94,144.97,144.54,144.64,11243.0,137.9648,137.9933,137.584,137.6792,11243.0
2022-09-22 14:25:00,144.56,144.81,144.5,144.68,8573.0,137.6031,137.841,137.5459,137.7173,8573.0
2022-09-22 14:30:00,144.67,144.9,144.58,144.67,10449.0,137.7078,137.9267,137.6221,137.7078,10449.0
2022-09-22 14:35:00,144.69,144.86,144.63,144.83,9142.0,137.7268,137.8886,137.6697,137.8601,9142.0
2022-09-22 14:40:00,144.86,144.87,144.64,144.8,7111.0,137.8886,137.8981,137.6792,137.8315,7111.0
2022-09-22 14:45:00,144.86,144.86,144.57,144.68,10288.0,137.8886,137.8886,137.6126,137.7173,10288.0
2022-09-22 14:50:00,144.67,145.13,144.67,145.0,12400.0,137.7078,138.1456,137.7078,138.0219,12400.0
2022-09-22 14:55:00,145.02,145.15,144.92,145.06,7679.0,138.0409,138.1647,137.9457,138.079,7679.0
2022-09-22 15:00:00,145.08,145.59,145.08,145.43,14434.0,138.098,138.5835,138.098,138.4312,14434.0
2022-09-22 15:05:00,145.46,145.8,145.38,145.71,13136.0,138.4597,138.7834,138.3836,138.6977,13136.0
2022-09-22 15:10:00,145.72,146.22,145.7,146.16,15460.0,138.7072,139.1832,138.6882,139.1261,15460.0
2022-09-22 15:15:00,146.19,146.23,145.96,146.06,45977.0,139.1546,139.1927,138.9357,139.0309,45977.0
2022-09-22 15:20:00,146.08,146.13,145.83,145.85,23287.0,139.0499,139.0975,138.8119,138.831,23287.0
2022-09-22 15:25:00,145.81,146.15,145.76,146.14,23849.0,138.7929,139.1165,138.7453,139.107,23849.0
2022-09-22 15:30:00,146.15,146.5,146.08,146.46,40838.0,139.1165,139.4497,139.0499,139.4116,40838.0
2022-09-22 15:35:00,146.49,146.73,146.32,146.35,21454.0,139.4402,139.6686,139.2784,139.3069,21454.0
2022-09-22 15:40:00,146.33,146.39,146.1,146.26,24570.0,139.2879,139.345,139.0689,139.2212,24570.0
2022-09-22 15:45:00,146.28,146.95,146.22,146.77,45667.0,139.2403,139.878,139.1832,139.7067,45667.0
2022-09-22 15:50:00,146.77,146.77,145.84,145.85,91433.0,139.7067,139.7067,138.8215,138.831,91433.0
2022-09-22 15:55:00,145.86,146.03,145.28,145.34,230912.0,138.8405,139.0023,138.2884,138.3455,230912.0
2022-09-23 09:30:00,144.09,144.38,143.5,143.56,60287.0,137.1557,137.4317,136.5941,136.6512,60287.0
2022-09-23 09:35:00,143.75,143.75,142.09,142.11,34974.0,136.832,136.832,135.2519,135.271,34974.0
2022-09-23 09:40:00,142.12,142.29,141.59,141.93,37865.0,135.2805,135.4423,134.776,135.0996,37865.0
2022-09-23 09:45:00,141.81,142.34,141.47,141.65,65318.0,134.9854,135.4899,134.6618,134.8331,65318.0
2022-09-23 09:50:00,141.58,141.9,141.32,141.7,31781.0,134.7665,135.0711,134.519,134.8807,31781.0
2022-09-23 09:55:00,141.66,141.74,140.78,140.84,37699.0,134.8426,134.9188,134.005,134.0621,37699.0
2022-09-23 10:00:00,140.83,141.39,140.79,141.37,28511.0,134.0526,134.5856,134.0145,134.5666,28511.0
2022-09-23 10:05:00,141.38,141.44,140.9,140.95,33988.0,134.5761,134.6332,134.1192,134.1668,33988.0
2022-09-23 10:10:00,140.92,141.49,140.92,141.17,13991.0,134.1382,134.6808,134.1382,134.3762,13991.0
2022-09-23 10:15:00,141.19,141.36,140.96,141.0,23726.0,134.3952,134.5571,134.1763,134.2144,23726.0
2022-09-23 10:20:00,140.99,141.11,140.79,140.87,30292.0,134.2049,134.3191,134.0145,134.0906,30292.0
2022-09-23 10:25:00,140.81,141.48,140.73,141.48,28763.0,134.0335,134.6713,133.9574,134.6713,28763.0
2022-09-23 10:30:00,141.5,141.5,141.06,141.11,27620.0,134.6903,134.6903,134.2715,134.3191,27620.0
2022-09-23 10:35:00,141.11,141.37,140.93,141.37,10814.0,134.3191,134.5666,134.1477,134.5666,10814.0
2022-09-23 10:40:00,141.33,141.92,141.3,141.77,8741.0,134.5285,135.0901,134.4999,134.9473,8741.0
2022-09-23 10:45:00,141.83,142.13,141.81,141.97,7464.0,135.0044,135.29,134.9854,135.1377,7464.0
2022-09-23 10:50:00,141.9,142.06,141.61,142.02,14213.0,135.0711,135.2234,134.795,135.1853,14213.0
2022-09-23 10:55:00,142.0,142.21,141.66,141.69,23588.0,135.1663,135.3661,134.8426,134.8712,23588.0
2022-09-23 11:00:00,141.67,141.74,141.32,141.34,11117.0,134.8521,134.9188,134.519,134.538,11117.0
2022-09-23 11:05:00,141.4,141.89,141.35,141.76,21000.0,134.5951,135.0615,134.5475,134.9378,21000.0
2022-09-23 11:10:00,141.71,141.82,141.41,141.44,7672.0,134.8902,134.9949,134.6046,134.6332,7672.0
2022-09-23 11:15:00,141.44,141.72,141.43,141.68,11224.0,134.6332,134.8997,134.6237,134.8617,11224.0
2022-09-23 11:20:00,141.64,141.97,141.54,141.97,10389.0,134.8236,135.1377,134.7284,135.1377,10389.0
2022-09-23 11:25:00,141.99,141.99,141.45,141.45,8274.0,135.1567,135.1567,134.6427,134.6427,8274.0
2022-09-23 11:30:00,141.51,141.76,141.51,141.7,8539.0,134.6998,134.9378,134.6998,134.8807,8539.0
2022-09-23 11:35:00,141.71,141.88,141.51,141.58,63390.0,134.8902,135.052,134.6998,134.7665,63390.0
2022-09-23 11:40:00,141.55,141.61,141.31,141.31,25266.0,134.7379,134.795,134.5095,134.5095,25266.0
2022-09-23 11:45:00,141.26,141.26,140.97,141.15,31415.0,134.4619,134.4619,134.1858,134.3572,31415.0
2022-09-23 11:50:00,141.17,141.49,141.16,141.35,24098.0,134.3762,134.6808,134.3667,134.5475,24098.0
2022-09-23 11:55:00,141.31,141.42,141.19,141.41,11804.0,134.5095,134.6142,134.3952,134.6046,11804.0
2022-09-23 12:00:00,141.37,141.48,141.22,141.37,10317.0,134.5666,134.6713,134.4238,134.5666,10317.0
2022-09-23 12:05:00,141.33,141.36,140.78,140.94,10523.0,134.5285,134.5571,134.005,134.1573,10523.0
2022-09-23 12:10:00,140.97,141.02,140.82,140.84,13159.0,134.1858,134.2334,134.043,134.0621,13159.0
2022-09-23 12:15:00,140.85,140.89,140.72,140.81,11903.0,134.0716,134.1097,133.9479,134.0335,11903.0
2022-09-23 12:20:00,140.78,140.93,140.72,140.91,16686.0,134.005,134.1477,133.9479,134.1287,16686.0
2022-09-23 12:25:00,140.99,141.11,140.67,140.69,31872.0,134.2049,134.3191,133.9003,133.9193,31872.0
2022-09-23 12:30:00,140.69,140.89,140.57,140.78,15161.0,133.9193,134.1097,133.8051,134.005,15161.0
2022-09-23 12:35:00,140.78,140.82,140.54,140.78,36574.0,134.005,134.043,133.7765,134.005,36574.0
2022-09-23 12:40:00,140.81,140.82,140.58,140.59,33352.0,134.0335,134.043,133.8146,133.8241,33352.0
2022-09-23 12:45:00,140.59,141.04,140.58,140.98,15154.0,133.8241,134.2525,133.8146,134.1953,15154.0
2022-09-23 12:50:00,140.99,141.23,140.97,141.23,31156.0,134.2049,134.4333,134.1858,134.4333,31156.0
2022-09-23 12:55:00,141.22,141.27,141.06,141.18,12920.0,134.4238,134.4714,134.2715,134.3857,12920.0
2022-09-23 13:00:00,141.17,141.5,141.03,141.36,27431.0,134.3762,134.6903,134.2429,134.5571,27431.0
2022-09-23 13:05:00,141.3,141.4,141.14,141.14,17493.0,134.4999,134.5951,134.3476,134.3476,17493.0
2022-09-23 13:10:00,141.16,141.33,141.11,141.21,8951.0,134.3667,134.5285,134.3191,134.4143,8951.0
2022-09-23 13:15:00,141.2,141.37,141.14,141.28,20908.0,134.4048,134.5666,134.3476,134.4809,20908.0
2022-09-23 13:20:00,141.26,141.28,141.13,141.18,10280.0,134.4619,134.4809,134.3381,134.3857,10280.0
2022-09-23 13:25:00,141.17,141.17,140.66,140.7,20250.0,134.3762,134.3762,133.8907,133.9288,20250.0
2022-09-23 13:30:00,140.65,140.93,140.62,140.85,16350.0,133.8812,134.1477,133.8527,134.0716,16350.0
2022-09-23 13:35:00,140.87,140.92,140.74,140.74,19278.0,134.0906,134.1382,133.9669,133.9669,19278.0
2022-09-23 13:40:00,140.76,140.81,140.65,140.72,15170.0,133.9859,134.0335,133.8812,133.9479,15170.0
2022-09-23 13:45:00,140.7,141.13,140.68,140.96,22305.0,133.9288,134.3381,133.9098,134.1763,22305.0
2022-09-23 13:50:00,140.95,140.97,140.8,140.97,9638.0,134.1668,134.1858,134.024,134.1858,9638.0
2022-09-23 13:55:00,140.94,141.12,140.86,140.99,19677.0,134.1573,134.3286,134.0811,134.2049,19677.0
2022-09-23 14:00:00,140.98,141.21,140.73,141.21,16888.0,134.1953,134.4143,133.9574,134.4143,16888.0
2022-09-23 14:05:00,141.17,141.37,140.84,140.87,41028.0,134.3762,134.5666,134.0621,134.0906,41028.0
2022-09-23 14:10:00,140.84,140.92,140.34,140.41,11905.0,134.0621,134.1382,133.5861,133.6528,11905.0
2022-09-23 14:15:00,140.39,140.47,140.32,140.44,11804.0,133.6337,133.7099,133.5671,133.6813,11804.0
2022-09-23 14:20:00,140.47,140.83,140.33,140.52,42815.0,133.7099,134.0526,133.5766,133.7575,42815.0
2022-09-23 14:25:00,140.53,140.73,140.51,140.73,35536.0,133.767,133.9574,133.748,133.9574,35536.0
2022-09-23 14:30:00,140.72,140.73,140.46,140.64,32692.0,133.9479,133.9574,133.7004,133.8717,32692.0
2022-09-23 14:35:00,140.66,140.66,140.29,140.33,17561.0,133.8907,133.8907,133.5385,133.5766,17561.0
2022-09-23 14:40:00,140.32,140.6,140.21,140.55,64519.0,133.5671,133.8336,133.4624,133.786,64519.0
2022-09-23 14:45:00,140.53,140.74,140.5,140.55,13090.0,133.767,133.9669,133.7384,133.786,13090.0
2022-09-23 14:50:00,140.52,140.65,140.39,140.39,17274.0,133.7575,133.8812,133.6337,133.6337,17274.0
2022-09-23 14:55:00,140.38,140.38,140.09,140.18,24363.0,133.6242,133.6242,133.3482,133.4338,24363.0
2022-09-23 15:00:00,140.25,140.9,140.2,140.85,19126.0,133.5005,134.1192,133.4529,134.0716,19126.0
2022-09-23 15:05:00,140.82,141.36,140.6,141.06,32238.0,134.043,134.5571,133.8336,134.2715,32238.0
2022-09-23 15:10:00,141.06,141.21,140.75,140.99,22777.0,134.2715,134.4143,133.9764,134.2049,22777.0
2022-09-23 15:15:00,141.08,141.51,141.08,141.24,44176.0,134.2905,134.6998,134.2905,134.4428,44176.0
2022-09-23 15:20:00,141.22,141.54,141.05,141.15,29844.0,134.4238,134.7284,134.262,134.3572,29844.0
2022-09-23 15:25:00,141.17,141.49,141.07,141.47,20420.0,134.3762,134.6808,134.281,134.6618,20420.0
2022-09-23 15:30:00,141.44,141.97,141.42,141.85,32727.0,134.6332,135.1377,134.6142,135.0235,32727.0
2022-09-23 15:35:00,141.82,141.88,141.5,141.88,23443.0,134.9949,135.052,134.6903,135.052,23443.0
2022-09-23 15:40:00,141.87,142.47,141.73,142.41,28451.0,135.0425,135.6136,134.9092,135.5565,28451.0
2022-09-23 15:45:00,142.41,142.43,141.84,141.95,105886.0,135.5565,135.5756,135.014,135.1187,105886.0
2022-09-23 15:50:00,141.92,142.35,141.46,142.3,88677.0,135.0901,135.4994,134.6522,135.4518,88677.0
2022-09-23 15:55:00,142.28,142.4,141.58,141.96,646877.0,135.4328,135.547,134.7665,135.1282,646877.0
2022-09-26 09:30:00,142.67,143.24,141.6,142.7,66031.0,135.804,136.3466,134.7855,135.8326,66031.0
2022-09-26 09:35:00,142.75,142.81,142.33,142.39,46933.0,135.8802,135.9373,135.4804,135.5375,46933.0
2022-09-26 09:40:00,142.29,142.72,142.24,142.36,23307.0,135.4423,135.8516,135.3947,135.5089,23307.0
2022-09-26 09:45:00,142.34,142.61,142.28,142.43,25618.0,135.4899,135.7469,135.4328,135.5756,25618.0
2022-09-26 09:50:00,142.44,142.83,142.4,142.74,38226.0,135.5851,135.9563,135.547,135.8706,38226.0
2022-09-26 09:55:00,142.69,143.06,142.52,142.82,41037.0,135.823,136.1752,135.6612,135.9468,41037.0
2022-09-26 10:00:00,142.87,143.38,142.51,142.66,31088.0,135.9944,136.4798,135.6517,135.7945,31088.0
2022-09-26 10:05:00,142.69,143.04,142.59,142.75,38986.0,135.823,136.1562,135.7279,135.8802,38986.0
2022-09-26 10:10:00,142.72,143.19,142.47,143.16,27224.0,135.8516,136.299,135.6136,136.2704,27224.0
2022-09-26 10:15:00,143.19,143.74,143.19,143.57,21949.0,136.299,136.8225,136.299,136.6607,21949.0
2022-09-26 10:20:00,143.59,143.65,143.17,143.28,22105.0,136.6797,136.7368,136.2799,136.3847,22105.0
2022-09-26 10:25:00,143.28,143.39,143.09,143.28,16433.0,136.3847,136.4894,136.2038,136.3847,16433.0
2022-09-26 10:30:00,143.3,143.31,142.96,143.0,10917.0,136.4037,136.4132,136.0801,136.1181,10917.0
2022-09-26 10:35:00,143.0,143.1,142.84,142.91,16097.0,136.1181,136.2133,135.9658,136.0325,16097.0
2022-09-26 10:40:00,142.95,143.03,142.69,143.03,18391.0,136.0705,136.1467,135.823,136.1467,18391.0
2022-09-26 10:45:00,143.04,143.04,142.25,142.41,28302.0,136.1562,136.1562,135.4042,135.5565,28302.0
2022-09-26 10:50:00,142.41,142.53,142.32,142.42,20921.0,135.5565,135.6707,135.4709,135.566,20921.0
2022-09-26 10:55:00,142.41,142.74,142.24,142.62,19547.0,135.5565,135.8706,135.3947,135.7564,19547.0
2022-09-26 11:00:00,142.67,142.71,142.49,142.62,18383.0,135.804,135.8421,135.6327,135.7564,18383.0
2022-09-26 11:05:00,142.56,142.58,141.68,141.68,53383.0,135.6993,135.7183,134.8617,134.8617,53383.0
2022-09-26 11:10:00,141.67,142.12,141.64,142.1,14213.0,134.8521,135.2805,134.8236,135.2614,14213.0
2022-09-26 11:15:00,142.15,142.19,141.83,141.87,14069.0,135.309,135.3471,135.0044,135.0425,14069.0
2022-09-26 11:20:00,141.89,142.09,141.74,141.78,12935.0,135.0615,135.2519,134.9188,134.9568,12935.0
2022-09-26 11:25:00,141.76,141.76,141.26,141.26,15636.0,134.9378,134.9378,134.4619,134.4619,15636.0
2022-09-26 11:30:00,141.27,141.45,141.23,141.3,20223.0,134.4714,134.6427,134.4333,134.4999,20223.0
2022-09-26 11:35:00,141.28,141.48,141.21,141.25,16912.0,134.4809,134.6713,134.4143,134.4523,16912.0
2022-09-26 11:40:00,141.31,141.57,141.0,141.0,22503.0,134.5095,134.7569,134.2144,134.2144,22503.0
2022-09-26 11:45:00,141.01,141.33,140.9,141.18,26074.0,134.2239,134.5285,134.1192,134.3857,26074.0
2022-09-26 11:50:00,141.17,141.24,141.03,141.24,45466.0,134.3762,134.4428,134.2429,134.4428,45466.0
2022-09-26 11:55:00,141.26,141.56,141.21,141.54,23925.0,134.4619,134.7474,134.4143,134.7284,23925.0
2022-09-26 12:00:00,141.55,141.55,141.2,141.22,16031.0,134.7379,134.7379,134.4048,134.4238,16031.0
2022-09-26 12:05:00,141.24,141.24,140.96,141.08,51725.0,134.4428,134.4428,134.1763,134.2905,51725.0
2022-09-26 12:10:00,141.08,141.42,141.0,141.37,66713.0,134.2905,134.6142,134.2144,134.5666,66713.0
2022-09-26 12:15:00,141.38,141.75,141.38,141.63,17931.0,134.5761,134.9283,134.5761,134.8141,17931.0
2022-09-26 12:20:00,141.65,141.69,141.21,141.21,15138.0,134.8331,134.8712,134.4143,134.4143,15138.0
2022-09-26 12:25:00,141.11,141.14,140.76,140.82,16562.0,134.3191,134.3476,133.9859,134.043,16562.0
2022-09-26 12:30:00,140.81,140.85,140.64,140.77,9552.0,134.0335,134.0716,133.8717,133.9954,9552.0
2022-09-26 12:35:00,140.79,141.02,140.71,140.97,15495.0,134.0145,134.2334,133.9383,134.1858,15495.0
2022-09-26 12:40:00,140.98,141.21,140.95,141.17,11510.0,134.1953,134.4143,134.1668,134.3762,11510.0
2022-09-26 12:45:00,141.16,141.47,141.13,141.25,13584.0,134.3667,134.6618,134.3381,134.4523,13584.0
2022-09-26 12:50:00,141.27,141.45,141.19,141.41,25683.0,134.4714,134.6427,134.3952,134.6046,25683.0
2022-09-26 12:55:00,141.42,141.89,141.42,141.75,16602.0,134.6142,135.0615,134.6142,134.9283,16602.0
2022-09-26 13:00:00,141.78,141.78,141.15,141.15,20842.0,134.9568,134.9568,134.3572,134.3572,20842.0
2022-09-26 13:05:00,141.15,141.22,140.93,141.09,14300.0,134.3572,134.4238,134.1477,134.3,14300.0
2022-09-26 13:10:00,141.09,141.18,140.82,140.94,14679.0,134.3,134.3857,134.043,134.1573,14679.0
2022-09-26 13:15:00,140.98,141.3,140.98,141.22,10990.0,134.1953,134.4999,134.1953,134.4238,10990.0
2022-09-26 13:20:00,141.23,141.43,141.15,141.2,12881.0,134.4333,134.6237,134.3572,134.4048,12881.0
2022-09-26 13:25:00,141.19,141.26,140.96,141.17,15817.0,134.3952,134.4619,134.1763,134.3762,15817.0
2022-09-26 13:30:00,141.17,141.38,140.88,140.88,47125.0,134.3762,134.5761,134.1002,134.1002,47125.0
2022-09-26 13:35:00,140.89,141.03,140.82,140.87,44312.0,134.1097,134.2429,134.043,134.0906,44312.0
2022-09-26 13:40:00,140.88,140.9,140.62,140.83,50184.0,134.1002,134.1192,133.8527,134.0526,50184.0
2022-09-26 13:45:00,140.88,141.17,140.88,141.0,162815.0,134.1002,134.3762,134.1002,134.2144,162815.0
2022-09-26 13:50:00,140.98,141.22,140.95,141.18,21814.0,134.1953,134.4238,134.1668,134.3857,21814.0
2022-09-26 13:55:00,141.16,141.16,140.64,140.72,16032.0,134.3667,134.3667,133.8717,133.9479,16032.0
2022-09-26 14:00:00,140.68,141.61,140.68,141.6,11782.0,133.9098,134.795,133.9098,134.7855,11782.0
2022-09-26 14:05:00,141.57,141.85,141.48,141.75,14807.0,134.7569,135.0235,134.6713,134.9283,14807.0
2022-09-26 14:10:00,141.77,141.77,141.46,141.52,10351.0,134.9473,134.9473,134.6522,134.7094,10351.0
2022-09-26 14:15:00,141.49,141.65,141.36,141.59,8367.0,134.6808,134.8331,134.5571,134.776,8367.0
2022-09-26 14:20:00,141.56,141.67,141.39,141.39,9401.0,134.7474,134.8521,134.5856,134.5856,9401.0
2022-09-26 14:25:00,141.43,141.45,141.1,141.15,8318.0,134.6237,134.6427,134.3096,134.3572,8318.0
2022-09-26 14:30:00,141.1,141.27,141.04,141.1,21084.0,134.3096,134.4714,134.2525,134.3096,21084.0
2022-09-26 14:35:00,141.1,141.16,140.8,141.06,10279.0,134.3096,134.3667,134.024,134.2715,10279.0
2022-09-26 14:40:00,141.18,141.18,140.9,141.11,14009.0,134.3857,134.3857,134.1192,134.3191,14009.0
2022-09-26 14:45:00,141.07,141.83,141.07,141.79,16060.0,134.281,135.0044,134.281,134.9664,16060.0
2022-09-26 14:50:00,141.8,142.06,141.55,141.96,12915.0,134.9759,135.2234,134.7379,135.1282,12915.0
2022-09-26 14:55:00,142.0,142.12,141.87,141.87,12318.0,135.1663,135.2805,135.0425,135.0425,12318.0
2022-09-26 15:00:00,141.9,142.3,141.89,142.24,27186.0,135.0711,135.4518,135.0615,135.3947,27186.0
2022-09-26 15:05:00,142.23,142.34,141.98,142.26,17147.0,135.3852,135.4899,135.1472,135.4137,17147.0
2022-09-26 15:10:00,142.27,142.33,141.9,141.94,19650.0,135.4233,135.4804,135.0711,135.1091,19650.0
2022-09-26 15:15:00,141.9,142.2,141.63,141.96,43425.0,135.0711,135.3566,134.8141,135.1282,43425.0
2022-09-26 15:20:00,141.91,142.14,141.77,141.87,13008.0,135.0806,135.2995,134.9473,135.0425,13008.0
2022-09-26 15:25:00,141.83,142.0,141.77,141.91,15700.0,135.0044,135.1663,134.9473,135.0806,15700.0
2022-09-26 15:30:00,141.81,141.85,141.61,141.76,21888.0,134.9854,135.0235,134.795,134.9378,21888.0
2022-09-26 15:35:00,141.72,142.11,141.66,141.73,29635.0,134.8997,135.271,134.8426,134.9092,29635.0
2022-09-26 15:40:00,141.72,142.01,141.51,141.8,25395.0,134.8997,135.1758,134.6998,134.9759,25395.0
2022-09-26 15:45:00,141.8,142.13,141.76,142.02,87897.0,134.9759,135.29,134.9378,135.1853,87897.0
2022-09-26 15:50:00,141.94,142.45,141.46,142.09,116924.0,135.1091,135.5946,134.6522,135.2519,116924.0
2022-09-26 15:55:00,142.07,142.07,140.72,140.82,365126.0,135.2329,135.2329,133.9479,134.043,365126.0
2022-09-27 09:30:00,142.69,143.62,142.61,143.54,61357.0,135.823,136.7083,135.7469,136.6321,61357.0
2022-09-27 09:35:00,143.82,143.86,143.23,143.83,7898.0,136.8987,136.9367,136.3371,136.9082,7898.0
2022-09-27 09:40:00,143.77,143.93,143.2,143.26,22320.0,136.8511,137.0034,136.3085,136.3656,22320.0
2022-09-27 09:45:00,143.3,143.39,142.8,142.84,37391.0,136.4037,136.4894,135.9278,135.9658,37391.0
2022-09-27 09:50:00,142.78,142.88,142.18,142.77,12582.0,135.9087,136.0039,135.3376,135.8992,12582.0
2022-09-27 09:55:00,142.75,142.78,141.84,141.97,14130.0,135.8802,135.9087,135.014,135.1377,14130.0
2022-09-27 10:00:00,142.02,142.14,141.39,141.7,20809.0,135.1853,135.2995,134.5856,134.8807,20809.0
2022-09-27 10:05:00,141.73,141.95,141.42,141.71,8670.0,134.9092,135.1187,134.6142,134.8902,8670.0
2022-09-27 10:10:00,141.64,141.88,141.61,141.78,7678.0,134.8236,135.052,134.795,134.9568,7678.0
2022-09-27 10:15:00,141.81,142.04,141.66,141.93,8624.0,134.9854,135.2043,134.8426,135.0996,8624.0
2022-09-27 10:20:00,141.83,142.43,141.79,142.31,12537.0,135.0044,135.5756,134.9664,135.4613,12537.0
2022-09-27 10:25:00,142.31,142.44,141.87,141.87,14601.0,135.4613,135.5851,135.0425,135.0425,14601.0
2022-09-27 10:30:00,141.93,142.44,141.83,142.18,10585.0,135.0996,135.5851,135.0044,135.3376,10585.0
2022-09-27 10:35:00,142.15,142.66,142.1,142.22,9573.0,135.309,135.7945,135.2614,135.3757,9573.0
2022-09-27 10:40:00,142.29,142.55,142.15,142.52,35236.0,135.4423,135.6898,135.309,135.6612,35236.0
2022-09-27 10:45:00,142.51,142.62,142.37,142.4,15081.0,135.6517,135.7564,135.5184,135.547,15081.0
2022-09-27 10:50:00,142.43,142.45,142.15,142.21,12030.0,135.5756,135.5946,135.309,135.3661,12030.0
2022-09-27 10:55:00,142.18,142.51,142.18,142.48,8258.0,135.3376,135.6517,135.3376,135.6232,8258.0
2022-09-27 11:00:00,142.5,142.62,142.14,142.16,6428.0,135.6422,135.7564,135.2995,135.3186,6428.0
2022-09-27 11:05:00,142.16,142.63,142.04,142.61,40117.0,135.3186,135.7659,135.2043,135.7469,40117.0
2022-09-27 11:10:00,142.68,142.68,141.82,141.82,24434.0,135.8135,135.8135,134.9949,134.9949,24434.0
2022-09-27 11:15:00,141.86,142.0,141.67,141.78,16980.0,135.033,135.1663,134.8521,134.9568,16980.0
2022-09-27 11:20:00,141.78,141.88,141.36,141.41,17413.0,134.9568,135.052,134.5571,134.6046,17413.0
2022-09-27 11:25:00,141.48,141.51,141.0,141.09,12227.0,134.6713,134.6998,134.2144,134.3,12227.0
2022-09-27 11:30:00,141.2,141.56,141.11,141.53,6927.0,134.4048,134.7474,134.3191,134.7189,6927.0
2022-09-27 11:35:00,141.51,141.75,141.43,141.67,8774.0,134.6998,134.9283,134.6237,134.8521,8774.0
2022-09-27 11:40:00,141.67,141.74,141.39,141.65,9659.0,134.8521,134.9188,134.5856,134.8331,9659.0
2022-09-27 11:45:00,141.65,141.79,141.54,141.66,9854.0,134.8331,134.9664,134.7284,134.8426,9854.0
2022-09-27 11:50:00,141.68,141.79,141.27,141.27,10220.0,134.8617,134.9664,134.4714,134.4714,10220.0
2022-09-27 11:55:00,141.29,141.48,141.22,141.24,10179.0,134.4904,134.6713,134.4238,134.4428,10179.0
2022-09-27 12:00:00,141.21,141.29,140.96,141.29,21540.0,134.4143,134.4904,134.1763,134.4904,21540.0
2022-09-27 12:05:00,141.28,141.28,140.93,141.12,6508.0,134.4809,134.4809,134.1477,134.3286,6508.0
2022-09-27 12:10:00,141.03,141.03,140.4,140.49,15380.0,134.2429,134.2429,133.6433,133.7289,15380.0
2022-09-27 12:15:00,140.5,140.5,139.87,139.87,15557.0,133.7384,133.7384,133.1388,133.1388,15557.0
2022-09-27 12:20:00,139.87,140.32,139.87,140.2,24065.0,133.1388,133.5671,133.1388,133.4529,24065.0
2022-09-27 12:25:00,140.23,140.58,140.19,140.37,24211.0,133.4814,133.8146,133.4434,133.6147,24211.0
2022-09-27 12:30:00,140.33,140.58,140.29,140.57,7331.0,133.5766,133.8146,133.5385,133.8051,7331.0
2022-09-27 12:35:00,140.58,140.6,140.18,140.31,5947.0,133.8146,133.8336,133.4338,133.5576,5947.0
2022-09-27 12:40:00,140.25,140.51,140.21,140.42,5787.0,133.5005,133.748,133.4624,133.6623,5787.0
2022-09-27 12:45:00,140.37,140.47,140.23,140.47,5285.0,133.6147,133.7099,133.4814,133.7099,5285.0
2022-09-27 12:50:00,140.42,140.69,140.13,140.66,6765.0,133.6623,133.9193,133.3862,133.8907,6765.0
2022-09-27 12:55:00,140.69,140.71,140.53,140.59,3148.0,133.9193,133.9383,133.767,133.8241,3148.0
2022-09-27 13:00:00,140.57,140.57,140.02,140.13,14134.0,133.8051,133.8051,133.2815,133.3862,14134.0
2022-09-27 13:05:00,140.15,140.53,140.12,140.22,12728.0,133.4053,133.767,133.3767,133.4719,12728.0
2022-09-27 13:10:00,140.25,140.25,140.06,140.22,8694.0,133.5005,133.5005,133.3196,133.4719,8694.0
2022-09-27 13:15:00,140.31,140.4,140.21,140.25,6690.0,133.5576,133.6433,133.4624,133.5005,6690.0
2022-09-27 13:20:00,140.37,140.4,140.22,140.31,5154.0,133.6147,133.6433,133.4719,133.5576,5154.0
2022-09-27 13:25:00,140.29,140.58,140.18,140.52,7728.0,133.5385,133.8146,133.4338,133.7575,7728.0
2022-09-27 13:30:00,140.5,140.79,140.43,140.74,8252.0,133.7384,134.0145,133.6718,133.9669,8252.0
2022-09-27 13:35:00,140.74,140.74,140.41,140.41,7885.0,133.9669,133.9669,133.6528,133.6528,7885.0
2022-09-27 13:40:00,140.4,140.46,140.24,140.29,16266.0,133.6433,133.7004,133.491,133.5385,16266.0
2022-09-27 13:45:00,140.37,140.56,140.31,140.52,21701.0,133.6147,133.7956,133.5576,133.7575,21701.0
2022-09-27 13:50:00,140.46,140.58,140.3,140.35,8197.0,133.7004,133.8146,133.5481,133.5957,8197.0
2022-09-27 13:55:00,140.31,140.54,140.14,140.54,19790.0,133.5576,133.7765,133.3958,133.7765,19790.0
2022-09-27 14:00:00,140.55,141.07,140.42,140.92,13052.0,133.786,134.281,133.6623,134.1382,13052.0
2022-09-27 14:05:00,140.86,140.89,140.64,140.69,16247.0,134.0811,134.1097,133.8717,133.9193,16247.0
2022-09-27 14:10:00,140.7,140.77,140.5,140.58,8633.0,133.9288,133.9954,133.7384,133.8146,8633.0
2022-09-27 14:15:00,140.58,140.71,140.56,140.6,13045.0,133.8146,133.9383,133.7956,133.8336,13045.0
2022-09-27 14:20:00,140.61,140.76,140.42,140.76,13344.0,133.8431,133.9859,133.6623,133.9859,13344.0
2022-09-27 14:25:00,140.72,140.88,140.66,140.84,7036.0,133.9479,134.1002,133.8907,134.0621,7036.0
2022-09-27 14:30:00,140.86,140.9,140.62,140.9,6839.0,134.0811,134.1192,133.8527,134.1192,6839.0
2022-09-27 14:35:00,140.88,141.37,140.77,141.34,7995.0,134.1002,134.5666,133.9954,134.538,7995.0
2022-09-27 14:40:00,141.4,141.77,141.38,141.52,8139.0,134.5951,134.9473,134.5761,134.7094,8139.0
2022-09-27 14:45:00,141.57,142.02,141.42,141.97,11499.0,134.7569,135.1853,134.6142,135.1377,11499.0
2022-09-27 14:50:00,141.93,141.93,141.68,141.75,19689.0,135.0996,135.0996,134.8617,134.9283,19689.0
2022-09-27 14:55:00,141.64,141.76,141.51,141.66,13858.0,134.8236,134.9378,134.6998,134.8426,13858.0
2022-09-27 15:00:00,141.65,141.65,141.1,141.37,8685.0,134.8331,134.8331,134.3096,134.5666,8685.0
2022-09-27 15:05:00,141.4,141.58,141.27,141.58,9944.0,134.5951,134.7665,134.4714,134.7665,9944.0
2022-09-27 15:10:00,141.52,141.67,141.41,141.56,12967.0,134.7094,134.8521,134.6046,134.7474,12967.0
2022-09-27 15:15:00,141.47,141.71,141.25,141.69,15966.0,134.6618,134.8902,134.4523,134.8712,15966.0
2022-09-27 15:20:00,141.67,141.68,141.39,141.47,15294.0,134.8521,134.8617,134.5856,134.6618,15294.0
2022-09-27 15:25:00,141.47,141.54,141.16,141.24,15283.0,134.6618,134.7284,134.3667,134.4428,15283.0
2022-09-27 15:30:00,141.26,141.26,140.84,140.98,23913.0,134.4619,134.4619,134.0621,134.1953,23913.0
2022-09-27 15:35:00,140.97,141.26,140.97,141.19,20339.0,134.1858,134.4619,134.1858,134.3952,20339.0
2022-09-27 15:40:00,141.19,141.64,141.15,141.56,22876.0,134.3952,134.8236,134.3572,134.7474,22876.0
2022-09-27 15:45:00,141.55,141.66,141.39,141.59,34698.0,134.7379,134.8426,134.5856,134.776,34698.0
2022-09-27 15:50:00,141.56,142.0,141.4,142.0,129290.0,134.7474,135.1663,134.5951,135.1663,129290.0
2022-09-27 15:55:00,141.96,142.09,141.53,141.88,228584.0,135.1282,135.2519,134.7189,135.052,228584.0
2022-09-28 09:30:00,140.8,140.85,139.92,140.4,66659.0,134.024,134.0716,133.1864,133.6433,66659.0
2022-09-28 09:35:00,140.59,141.53,140.3,141.41,20658.0,133.8241,134.7189,133.5481,134.6046,20658.0
2022-09-28 09:40:00,141.53,142.54,141.35,142.54,11867.0,134.7189,135.6803,134.5475,135.6803,11867.0
2022-09-28 09:45:00,142.48,142.66,141.75,142.42,25584.0,135.6232,135.7945,134.9283,135.566,25584.0
2022-09-28 09:50:00,142.22,142.71,142.15,142.19,17250.0,135.3757,135.8421,135.309,135.3471,17250.0
2022-09-28 09:55:00,142.26,142.77,142.26,142.52,12198.0,135.4137,135.8992,135.4137,135.6612,12198.0
2022-09-28 10:00:00,142.56,143.26,142.5,142.73,47663.0,135.6993,136.3656,135.6422,135.8611,47663.0
2022-09-28 10:05:00,142.76,143.01,142.34,142.34,17271.0,135.8897,136.1276,135.4899,135.4899,17271.0
2022-09-28 10:10:00,142.38,143.01,142.37,142.96,15241.0,135.528,136.1276,135.5184,136.0801,15241.0
2022-09-28 10:15:00,143.01,143.25,142.7,143.15,16984.0,136.1276,136.3561,135.8326,136.2609,16984.0
2022-09-28 10:20:00,143.13,143.28,142.96,143.21,20801.0,136.2419,136.3847,136.0801,136.318,20801.0
2022-09-28 10:25:00,143.26,143.75,143.1,143.75,20319.0,136.3656,136.832,136.2133,136.832,20319.0
2022-09-28 10:30:00,143.74,143.82,143.46,143.58,15847.0,136.8225,136.8987,136.556,136.6702,15847.0
2022-09-28 10:35:00,143.58,144.0,143.42,143.71,28332.0,136.6702,137.07,136.5179,136.794,28332.0
2022-09-28 10:40:00,143.78,143.95,143.55,143.65,18096.0,136.8606,137.0224,136.6417,136.7368,18096.0
2022-09-28 10:45:00,143.53,144.04,143.51,143.81,18879.0,136.6226,137.1081,136.6036,136.8891,18879.0
2022-09-28 10:50:00,143.81,143.83,143.46,143.82,14419.0,136.8891,136.9082,136.556,136.8987,14419.0
2022-09-28 10:55:00,143.81,143.81,143.4,143.55,14744.0,136.8891,136.8891,136.4989,136.6417,14744.0
2022-09-28 11:00:00,143.53,144.04,143.41,143.94,9969.0,136.6226,137.1081,136.5084,137.0129,9969.0
2022-09-28 11:05:00,143.9,143.93,143.67,143.8,11323.0,136.9748,137.0034,136.7559,136.8796,11323.0
2022-09-28 11:10:00,143.75,144.15,143.73,144.01,14565.0,136.832,137.2128,136.813,137.0795,14565.0
2022-09-28 11:15:00,143.97,144.24,143.93,144.11,12422.0,137.0414,137.2985,137.0034,137.1747,12422.0
2022-09-28 11:20:00,144.16,144.52,144.15,144.24,15965.0,137.2223,137.565,137.2128,137.2985,15965.0
2022-09-28 11:25:00,144.2,144.33,143.9,143.95,8362.0,137.2604,137.3841,136.9748,137.0224,8362.0
2022-09-28 11:30:00,143.98,144.02,143.77,143.84,15402.0,137.051,137.089,136.8511,136.9177,15402.0
2022-09-28 11:35:00,143.9,143.97,143.64,143.73,10894.0,136.9748,137.0414,136.7273,136.813,10894.0
2022-09-28 11:40:00,143.77,143.8,143.62,143.8,6995.0,136.8511,136.8796,136.7083,136.8796,6995.0
2022-09-28 11:45:00,143.85,144.23,143.74,144.14,7421.0,136.9272,137.2889,136.8225,137.2033,7421.0
2022-09-28 11:50:00,144.12,144.36,144.08,144.36,9931.0,137.1842,137.4127,137.1462,137.4127,9931.0
2022-09-28 11:55:00,144.34,144.59,144.31,144.47,21768.0,137.3936,137.6316,137.3651,137.5174,21768.0
2022-09-28 12:00:00,144.49,144.62,144.35,144.49,11364.0,137.5364,137.6602,137.4032,137.5364,11364.0
2022-09-28 12:05:00,144.39,144.5,144.3,144.43,6736.0,137.4412,137.5459,137.3556,137.4793,6736.0
2022-09-28 12:10:00,144.43,144.72,144.43,144.69,18525.0,137.4793,137.7554,137.4793,137.7268,18525.0
2022-09-28 12:15:00,144.68,144.77,144.54,144.69,17268.0,137.7173,137.8029,137.584,137.7268,17268.0
2022-09-28 12:20:00,144.69,144.72,144.31,144.31,9570.0,137.7268,137.7554,137.3651,137.3651,9570.0
2022-09-28 12:25:00,144.35,144.39,144.14,144.15,7583.0,137.4032,137.4412,137.2033,137.2128,7583.0
2022-09-28 12:30:00,144.21,144.25,144.02,144.19,6909.0,137.2699,137.308,137.089,137.2509,6909.0
2022-09-28 12:35:00,144.18,144.18,143.84,143.89,10710.0,137.2413,137.2413,136.9177,136.9653,10710.0
2022-09-28 12:40:00,143.88,144.06,143.81,144.02,8242.0,136.9558,137.1271,136.8891,137.089,8242.0
2022-09-28 12:45:00,144.01,144.2,143.96,143.98,10055.0,137.0795,137.2604,137.0319,137.051,10055.0
2022-09-28 12:50:00,143.97,144.02,143.74,143.87,8357.0,137.0414,137.089,136.8225,136.9463,8357.0
2022-09-28 12:55:00,143.88,144.11,143.83,144.07,12667.0,136.9558,137.1747,136.9082,137.1366,12667.0
2022-09-28 13:00:00,144.1,144.1,143.78,143.95,20668.0,137.1652,137.1652,136.8606,137.0224,20668.0
2022-09-28 13:05:00,143.98,144.23,143.98,144.22,13744.0,137.051,137.2889,137.051,137.2794,13744.0
2022-09-28 13:10:00,144.19,144.2,143.94,143.98,13533.0,137.2509,137.2604,137.0129,137.051,13533.0
2022-09-28 13:15:00,144.03,144.24,144.01,144.19,17073.0,137.0986,137.2985,137.0795,137.2509,17073.0
2022-09-28 13:20:00,144.21,144.21,143.93,143.96,11587.0,137.2699,137.2699,137.0034,137.0319,11587.0
2022-09-28 13:25:00,143.98,143.98,143.78,143.84,10931.0,137.051,137.051,136.8606,136.9177,10931.0
2022-09-28 13:30:00,143.86,143.93,143.68,143.89,11763.0,136.9367,137.0034,136.7654,136.9653,11763.0
2022-09-28 13:35:00,143.91,143.92,143.75,143.87,16943.0,136.9843,136.9939,136.832,136.9463,16943.0
2022-09-28 13:40:00,143.89,143.93,143.78,143.78,8871.0,136.9653,137.0034,136.8606,136.8606,8871.0
2022-09-28 13:45:00,143.76,143.8,143.36,143.58,15570.0,136.8416,136.8796,136.4608,136.6702,15570.0
2022-09-28 13:50:00,143.56,143.56,143.3,143.39,18719.0,136.6512,136.6512,136.4037,136.4894,18719.0
2022-09-28 13:55:00,143.43,143.64,143.4,143.6,52737.0,136.5274,136.7273,136.4989,136.6893,52737.0
2022-09-28 14:00:00,143.65,143.74,143.54,143.65,13073.0,136.7368,136.8225,136.6321,136.7368,13073.0
2022-09-28 14:05:00,143.73,143.92,143.73,143.86,17594.0,136.813,136.9939,136.813,136.9367,17594.0
2022-09-28 14:10:00,143.87,143.92,143.65,143.68,22725.0,136.9463,136.9939,136.7368,136.7654,22725.0
2022-09-28 14:15:00,143.7,143.83,143.58,143.76,10101.0,136.7844,136.9082,136.6702,136.8416,10101.0
2022-09-28 14:20:00,143.7,143.86,143.65,143.69,14785.0,136.7844,136.9367,136.7368,136.7749,14785.0
2022-09-28 14:25:00,143.71,143.95,143.66,143.95,7669.0,136.794,137.0224,136.7464,137.0224,7669.0
2022-09-28 14:30:00,143.98,144.08,143.83,144.07,9080.0,137.051,137.1462,136.9082,137.1366,9080.0
2022-09-28 14:35:00,144.09,144.33,144.09,144.28,9399.0,137.1557,137.3841,137.1557,137.3365,9399.0
2022-09-28 14:40:00,144.26,144.27,143.84,143.94,6743.0,137.3175,137.327,136.9177,137.0129,6743.0
2022-09-28 14:45:00,144.0,144.16,143.93,144.16,9491.0,137.07,137.2223,137.0034,137.2223,9491.0
2022-09-28 14:50:00,144.18,144.29,144.15,144.2,8410.0,137.2413,137.346,137.2128,137.2604,8410.0
2022-09-28 14:55:00,144.19,144.36,144.19,144.35,13849.0,137.2509,137.4127,137.2509,137.4032,13849.0
2022-09-28 15:00:00,144.35,144.61,144.28,144.58,11319.0,137.4032,137.6506,137.3365,137.6221,11319.0
2022-09-28 15:05:00,144.54,144.85,144.53,144.8,14370.0,137.584,137.8791,137.5745,137.8315,14370.0
2022-09-28 15:10:00,144.79,144.95,144.72,144.84,13800.0,137.822,137.9743,137.7554,137.8696,13800.0
2022-09-28 15:15:00,144.89,144.99,144.71,144.73,12253.0,137.9172,138.0124,137.7458,137.7649,12253.0
2022-09-28 15:20:00,144.75,144.89,144.6,144.7,21603.0,137.7839,137.9172,137.6411,137.7363,21603.0
2022-09-28 15:25:00,144.69,144.87,144.68,144.73,37510.0,137.7268,137.8981,137.7173,137.7649,37510.0
2022-09-28 15:30:00,144.74,144.98,144.7,144.96,42435.0,137.7744,138.0028,137.7363,137.9838,42435.0
2022-09-28 15:35:00,144.94,145.02,144.82,144.86,40014.0,137.9648,138.0409,137.8505,137.8886,40014.0
2022-09-28 15:40:00,144.86,145.01,144.79,144.9,40542.0,137.8886,138.0314,137.822,137.9267,40542.0
2022-09-28 15:45:00,144.86,145.29,144.83,145.24,31933.0,137.8886,138.2979,137.8601,138.2503,31933.0
2022-09-28 15:50:00,145.13,145.35,144.97,145.09,55401.0,138.1456,138.355,137.9933,138.1075,55401.0
2022-09-28 15:55:00,145.13,145.17,144.48,144.59,162069.0,138.1456,138.1837,137.5269,137.6316,162069.0
2022-09-29 09:30:00,143.0,143.0,142.35,142.59,40648.0,136.1181,136.1181,135.4994,135.7279,40648.0
2022-09-29 09:35:00,142.58,142.71,142.27,142.31,15677.0,135.7183,135.8421,135.4233,135.4613,15677.0
2022-09-29 09:40:00,142.27,142.41,141.39,141.42,25623.0,135.4233,135.5565,134.5856,134.6142,25623.0
2022-09-29 09:45:00,141.37,141.43,140.98,141.1,9089.0,134.5666,134.6237,134.1953,134.3096,9089.0
2022-09-29 09:50:00,141.1,141.64,141.1,141.5,6223.0,134.3096,134.8236,134.3096,134.6903,6223.0
2022-09-29 09:55:00,141.5,141.57,141.25,141.55,14109.0,134.6903,134.7569,134.4523,134.7379,14109.0
2022-09-29 10:00:00,141.47,141.52,140.6,140.82,21708.0,134.6618,134.7094,133.8336,134.043,21708.0
2022-09-29 10:05:00,140.81,141.16,140.8,140.99,11996.0,134.0335,134.3667,134.024,134.2049,11996.0
2022-09-29 10:10:00,140.9,141.08,140.82,140.89,11689.0,134.1192,134.2905,134.043,134.1097,11689.0
2022-09-29 10:15:00,140.96,141.22,140.94,140.97,18871.0,134.1763,134.4238,134.1573,134.1858,18871.0
2022-09-29 10:20:00,141.02,141.46,140.99,141.06,43024.0,134.2334,134.6522,134.2049,134.2715,43024.0
2022-09-29 10:25:00,141.17,141.36,141.03,141.11,12140.0,134.3762,134.5571,134.2429,134.3191,12140.0
2022-09-29 10:30:00,141.12,141.12,140.81,140.9,21200.0,134.3286,134.3286,134.0335,134.1192,21200.0
2022-09-29 10:35:00,140.89,141.25,140.8,141.2,15578.0,134.1097,134.4523,134.024,134.4048,15578.0
2022-09-29 10:40:00,141.13,141.37,141.09,141.09,9679.0,134.3381,134.5666,134.3,134.3,9679.0
2022-09-29 10:45:00,141.15,141.24,141.01,141.04,10034.0,134.3572,134.4428,134.2239,134.2525,10034.0
2022-09-29 10:50:00,141.05,141.31,141.03,141.21,10983.0,134.262,134.5095,134.2429,134.4143,10983.0
2022-09-29 10:55:00,141.21,141.57,141.17,141.26,17228.0,134.4143,134.7569,134.3762,134.4619,17228.0
2022-09-29 11:00:00,141.22,141.39,141.07,141.1,11963.0,134.4238,134.5856,134.281,134.3096,11963.0
2022-09-29 11:05:00,141.04,141.7,140.94,141.66,11505.0,134.2525,134.8807,134.1573,134.8426,11505.0
2022-09-29 11:10:00,141.67,141.67,140.92,140.92,26676.0,134.8521,134.8521,134.1382,134.1382,26676.0
2022-09-29 11:15:00,140.96,141.11,140.88,140.95,17568.0,134.1763,134.3191,134.1002,134.1668,17568.0
2022-09-29 11:20:00,140.95,140.95,140.59,140.61,16194.0,134.1668,134.1668,133.8241,133.8431,16194.0
2022-09-29 11:25:00,140.61,140.88,140.56,140.84,22924.0,133.8431,134.1002,133.7956,134.0621,22924.0
2022-09-29 11:30:00,140.85,141.05,140.61,140.91,36583.0,134.0716,134.262,133.8431,134.1287,36583.0
2022-09-29 11:35:00,140.96,141.08,140.71,140.87,16632.0,134.1763,134.2905,133.9383,134.0906,16632.0
2022-09-29 11:40:00,140.85,141.11,140.74,141.02,40028.0,134.0716,134.3191,133.9669,134.2334,40028.0
2022-09-29 11:45:00,141.01,141.27,140.96,141.27,16135.0,134.2239,134.4714,134.1763,134.4714,16135.0
2022-09-29 11:50:00,141.27,141.78,141.21,141.65,19838.0,134.4714,134.9568,134.4143,134.8331,19838.0
2022-09-29 11:55:00,141.7,141.75,141.5,141.51,21824.0,134.8807,134.9283,134.6903,134.6998,21824.0
2022-09-29 12:00:00,141.5,141.65,141.4,141.62,7387.0,134.6903,134.8331,134.5951,134.8045,7387.0
2022-09-29 12:05:00,141.63,141.75,141.5,141.54,31840.0,134.8141,134.9283,134.6903,134.7284,31840.0
2022-09-29 12:10:00,141.58,141.62,141.33,141.4,6984.0,134.7665,134.8045,134.5285,134.5951,6984.0
2022-09-29 12:15:00,141.36,141.46,141.01,141.01,6357.0,134.5571,134.6522,134.2239,134.2239,6357.0
2022-09-29 12:20:00,140.98,141.01,140.86,140.93,9882.0,134.1953,134.2239,134.0811,134.1477,9882.0
2022-09-29 12:25:00,140.94,141.05,140.9,141.03,8345.0,134.1573,134.262,134.1192,134.2429,8345.0
2022-09-29 12:30:00,141.0,141.16,140.94,141.16,4314.0,134.2144,134.3667,134.1573,134.3667,4314.0
2022-09-29 12:35:00,141.17,141.32,140.94,141.27,12925.0,134.3762,134.519,134.1573,134.4714,12925.0
2022-09-29 12:40:00,141.31,141.32,141.13,141.31,6306.0,134.5095,134.519,134.3381,134.5095,6306.0
2022-09-29 12:45:00,141.35,141.47,141.3,141.46,9213.0,134.5475,134.6618,134.4999,134.6522,9213.0
2022-09-29 12:50:00,141.44,141.54,141.33,141.5,4950.0,134.6332,134.7284,134.5285,134.6903,4950.0
2022-09-29 12:55:00,141.5,141.5,141.25,141.38,43287.0,134.6903,134.6903,134.4523,134.5761,43287.0
2022-09-29 13:00:00,141.34,141.39,141.19,141.26,9497.0,134.538,134.5856,134.3952,134.4619,9497.0
2022-09-29 13:05:00,141.26,141.33,141.1,141.12,6444.0,134.4619,134.5285,134.3096,134.3286,6444.0
2022-09-29 13:10:00,141.11,141.39,141.1,141.35,7353.0,134.3191,134.5856,134.3096,134.5475,7353.0
2022-09-29 13:15:00,141.36,141.4,141.22,141.23,4532.0,134.5571,134.5951,134.4238,134.4333,4532.0
2022-09-29 13:20:00,141.24,141.24,140.81,140.9,6624.0,134.4428,134.4428,134.0335,134.1192,6624.0
2022-09-29 13:25:00,140.91,141.02,140.73,140.78,18396.0,134.1287,134.2334,133.9574,134.005,18396.0
2022-09-29 13:30:00,140.71,140.88,140.57,140.88,18307.0,133.9383,134.1002,133.8051,134.1002,18307.0
2022-09-29 13:35:00,140.92,141.03,140.82,140.91,9010.0,134.1382,134.2429,134.043,134.1287,9010.0
2022-09-29 13:40:00,140.88,140.88,140.5,140.53,7443.0,134.1002,134.1002,133.7384,133.767,7443.0
2022-09-29 13:45:00,140.52,140.61,140.44,140.5,11284.0,133.7575,133.8431,133.6813,133.7384,11284.0
2022-09-29 13:50:00,140.56,140.58,140.34,140.34,15844.0,133.7956,133.8146,133.5861,133.5861,15844.0
2022-09-29 13:55:00,140.31,140.37,140.07,140.07,13031.0,133.5576,133.6147,133.3291,133.3291,13031.0
2022-09-29 14:00:00,140.11,140.13,139.92,140.04,14034.0,133.3672,133.3862,133.1864,133.3006,14034.0
2022-09-29 14:05:00,140.04,140.4,140.04,140.34,11788.0,133.3006,133.6433,133.3006,133.5861,11788.0
2022-09-29 14:10:00,140.36,140.36,140.23,140.27,9071.0,133.6052,133.6052,133.4814,133.5195,9071.0
2022-09-29 14:15:00,140.2,140.2,139.99,140.01,15480.0,133.4529,133.4529,133.253,133.272,15480.0
2022-09-29 14:20:00,140.0,140.18,139.99,140.06,9492.0,133.2625,133.4338,133.253,133.3196,9492.0
2022-09-29 14:25:00,140.06,140.5,140.02,140.39,24487.0,133.3196,133.7384,133.2815,133.6337,24487.0
2022-09-29 14:30:00,140.4,140.64,140.3,140.3,7227.0,133.6433,133.8717,133.5481,133.5481,7227.0
2022-09-29 14:35:00,140.32,140.83,140.32,140.74,17728.0,133.5671,134.0526,133.5671,133.9669,17728.0
2022-09-29 14:40:00,140.74,140.74,140.47,140.47,8020.0,133.9669,133.9669,133.7099,133.7099,8020.0
2022-09-29 14:45:00,140.47,140.62,140.4,140.43,34045.0,133.7099,133.8527,133.6433,133.6718,34045.0
2022-09-29 14:50:00,140.43,140.43,140.15,140.22,10130.0,133.6718,133.6718,133.4053,133.4719,10130.0
2022-09-29 14:55:00,140.22,140.43,140.2,140.22,16642.0,133.4719,133.6718,133.4529,133.4719,16642.0
2022-09-29 15:00:00,140.25,140.65,140.25,140.52,23773.0,133.5005,133.8812,133.5005,133.7575,23773.0
2022-09-29 15:05:00,140.59,140.73,140.49,140.53,24577.0,133.8241,133.9574,133.7289,133.767,24577.0
2022-09-29 15:10:00,140.48,141.05,140.44,140.98,13020.0,133.7194,134.262,133.6813,134.1953,13020.0
2022-09-29 15:15:00,140.94,141.25,140.89,141.19,30275.0,134.1573,134.4523,134.1097,134.3952,30275.0
2022-09-29 15:20:00,141.17,141.21,140.97,141.13,36375.0,134.3762,134.4143,134.1858,134.3381,36375.0
2022-09-29 15:25:00,141.1,141.15,140.82,141.09,50445.0,134.3096,134.3572,134.043,134.3,50445.0
2022-09-29 15:30:00,141.09,141.65,141.01,141.56,45290.0,134.3,134.8331,134.2239,134.7474,45290.0
2022-09-29 15:35:00,141.57,142.09,141.4,141.86,34942.0,134.7569,135.2519,134.5951,135.033,34942.0
2022-09-29 15:40:00,141.89,142.05,141.63,141.86,42394.0,135.0615,135.2138,134.8141,135.033,42394.0
2022-09-29 15:45:00,141.84,142.28,141.75,142.1,45012.0,135.014,135.4328,134.9283,135.2614,45012.0
2022-09-29 15:50:00,142.12,142.36,141.89,141.98,58328.0,135.2805,135.5089,135.0615,135.1472,58328.0
2022-09-29 15:55:00,141.9,142.25,141.82,142.03,193957.0,135.0711,135.4042,134.9949,135.1948,193957.0
2022-09-30 09:30:00,140.74,142.05,140.73,141.85,67782.0,133.9669,135.2138,133.9574,135.0235,67782.0
2022-09-30 09:35:00,141.87,141.87,140.83,141.01,36440.0,135.0425,135.0425,134.0526,134.2239,36440.0
2022-09-30 09:40:00,140.99,141.5,140.8,140.96,32787.0,134.2049,134.6903,134.024,134.1763,32787.0
2022-09-30 09:45:00,140.97,141.05,140.48,140.92,18369.0,134.1858,134.262,133.7194,134.1382,18369.0
2022-09-30 09:50:00,141.07,141.85,141.01,141.56,26389.0,134.281,135.0235,134.2239,134.7474,26389.0
2022-09-30 09:55:00,141.58,141.77,141.29,141.38,30439.0,134.7665,134.9473,134.4904,134.5761,30439.0
2022-09-30 10:00:00,141.4,141.48,141.08,141.3,17424.0,134.5951,134.6713,134.2905,134.4999,17424.0
2022-09-30 10:05:00,141.23,141.27,140.89,141.17,12864.0,134.4333,134.4714,134.1097,134.3762,12864.0
2022-09-30 10:10:00,141.18,141.49,140.9,141.21,12871.0,134.3857,134.6808,134.1192,134.4143,12871.0
2022-09-30 10:15:00,141.37,141.4,140.83,141.06,17202.0,134.5666,134.5951,134.0526,134.2715,17202.0
2022-09-30 10:20:00,141.03,141.23,140.86,141.19,13478.0,134.2429,134.4333,134.0811,134.3952,13478.0
2022-09-30 10:25:00,141.29,141.63,141.22,141.61,11371.0,134.4904,134.8141,134.4238,134.795,11371.0
2022-09-30 10:30:00,141.58,141.98,141.45,141.92,12790.0,134.7665,135.1472,134.6427,135.0901,12790.0
2022-09-30 10:35:00,141.93,141.98,141.67,141.68,10853.0,135.0996,135.1472,134.8521,134.8617,10853.0
2022-09-30 10:40:00,141.63,141.85,141.35,141.79,15370.0,134.8141,135.0235,134.5475,134.9664,15370.0
2022-09-30 10:45:00,141.84,141.88,141.47,141.77,8309.0,135.014,135.052,134.6618,134.9473,8309.0
2022-09-30 10:50:00,141.8,141.94,141.64,141.89,15905.0,134.9759,135.1091,134.8236,135.0615,15905.0
2022-09-30 10:55:00,141.97,141.97,141.69,141.84,7851.0,135.1377,135.1377,134.8712,135.014,7851.0
2022-09-30 11:00:00,141.87,142.15,141.67,142.15,11682.0,135.0425,135.309,134.8521,135.309,11682.0
2022-09-30 11:05:00,142.05,142.5,142.05,142.45,10176.0,135.2138,135.6422,135.2138,135.5946,10176.0
2022-09-30 11:10:00,142.45,142.63,142.41,142.48,12110.0,135.5946,135.7659,135.5565,135.6232,12110.0
2022-09-30 11:15:00,142.49,142.55,142.11,142.17,14242.0,135.6327,135.6898,135.271,135.3281,14242.0
2022-09-30 11:20:00,142.13,142.26,141.99,142.26,11395.0,135.29,135.4137,135.1567,135.4137,11395.0
2022-09-30 11:25:00,142.23,142.34,142.04,142.04,16930.0,135.3852,135.4899,135.2043,135.2043,16930.0
2022-09-30 11:30:00,142.05,142.29,142.05,142.14,13305.0,135.2138,135.4423,135.2138,135.2995,13305.0
2022-09-30 11:35:00,142.12,142.16,141.76,141.81,7296.0,135.2805,135.3186,134.9378,134.9854,7296.0
2022-09-30 11:40:00,141.8,141.88,141.38,141.5,9812.0,134.9759,135.052,134.5761,134.6903,9812.0
2022-09-30 11:45:00,141.47,141.64,141.39,141.45,11967.0,134.6618,134.8236,134.5856,134.6427,11967.0
2022-09-30 11:50:00,141.45,141.51,141.32,141.37,9167.0,134.6427,134.6998,134.519,134.5666,9167.0
2022-09-30 11:55:00,141.33,141.47,141.3,141.34,14125.0,134.5285,134.6618,134.4999,134.538,14125.0
2022-09-30 12:00:00,141.32,141.32,140.97,141.02,15479.0,134.519,134.519,134.1858,134.2334,15479.0
2022-09-30 12:05:00,141.01,141.2,140.96,140.96,19330.0,134.2239,134.4048,134.1763,134.1763,19330.0
2022-09-30 12:10:00,140.96,141.15,140.94,141.11,18966.0,134.1763,134.3572,134.1573,134.3191,18966.0
2022-09-30 12:15:00,141.11,141.24,141.06,141.18,11310.0,134.3191,134.4428,134.2715,134.3857,11310.0
2022-09-30 12:20:00,141.16,141.16,140.53,140.66,15598.0,134.3667,134.3667,133.767,133.8907,15598.0
2022-09-30 12:25:00,140.64,140.8,140.62,140.72,22360.0,133.8717,134.024,133.8527,133.9479,22360.0
2022-09-30 12:30:00,140.7,141.0,140.69,140.97,11377.0,133.9288,134.2144,133.9193,134.1858,11377.0
2022-09-30 12:35:00,140.95,141.27,140.89,141.19,13612.0,134.1668,134.4714,134.1097,134.3952,13612.0
2022-09-30 12:40:00,141.19,141.3,141.14,141.21,11464.0,134.3952,134.4999,134.3476,134.4143,11464.0
2022-09-30 12:45:00,141.22,141.36,141.1,141.25,10829.0,134.4238,134.5571,134.3096,134.4523,10829.0
2022-09-30 12:50:00,141.26,141.29,141.03,141.09,11233.0,134.4619,134.4904,134.2429,134.3,11233.0
2022-09-30 12:55:00,141.06,141.1,140.86,140.94,7270.0,134.2715,134.3096,134.0811,134.1573,7270.0
2022-09-30 13:00:00,140.88,140.94,140.74,140.89,10296.0,134.1002,134.1573,133.9669,134.1097,10296.0
2022-09-30 13:05:00,140.89,141.13,140.89,141.03,10395.0,134.1097,134.3381,134.1097,134.2429,10395.0
2022-09-30 13:10:00,141.06,141.19,140.95,140.96,16630.0,134.2715,134.3952,134.1668,134.1763,16630.0
2022-09-30 13:15:00,140.98,141.11,140.83,140.87,18768.0,134.1953,134.3191,134.0526,134.0906,18768.0
2022-09-30 13:20:00,140.89,141.01,140.85,140.93,11059.0,134.1097,134.2239,134.0716,134.1477,11059.0
2022-09-30 13:25:00,140.92,141.2,140.83,141.1,11180.0,134.1382,134.4048,134.0526,134.3096,11180.0
2022-09-30 13:30:00,141.1,141.18,140.98,140.98,19805.0,134.3096,134.3857,134.1953,134.1953,19805.0
2022-09-30 13:35:00,140.98,140.98,140.45,140.55,26495.0,134.1953,134.1953,133.6908,133.786,26495.0
2022-09-30 13:40:00,140.55,140.55,140.26,140.34,14515.0,133.786,133.786,133.51,133.5861,14515.0
2022-09-30 13:45:00,140.31,140.32,140.15,140.2,14615.0,133.5576,133.5671,133.4053,133.4529,14615.0
2022-09-30 13:50:00,140.2,140.58,140.19,140.46,13430.0,133.4529,133.8146,133.4434,133.7004,13430.0
2022-09-30 13:55:00,140.47,140.58,140.41,140.43,9813.0,133.7099,133.8146,133.6528,133.6718,9813.0
2022-09-30 14:00:00,140.4,140.49,140.28,140.36,11372.0,133.6433,133.7289,133.529,133.6052,11372.0
2022-09-30 14:05:00,140.36,140.6,140.34,140.56,13275.0,133.6052,133.8336,133.5861,133.7956,13275.0
2022-09-30 14:10:00,140.54,140.78,140.54,140.72,9663.0,133.7765,134.005,133.7765,133.9479,9663.0
2022-09-30 14:15:00,140.74,140.87,140.62,140.66,11266.0,133.9669,134.0906,133.8527,133.8907,11266.0
2022-09-30 14:20:00,140.63,140.66,140.36,140.56,8130.0,133.8622,133.8907,133.6052,133.7956,8130.0
2022-09-30 14:25:00,140.56,140.57,140.25,140.46,11695.0,133.7956,133.8051,133.5005,133.7004,11695.0
2022-09-30 14:30:00,140.5,140.75,140.41,140.74,13563.0,133.7384,133.9764,133.6528,133.9669,13563.0
2022-09-30 14:35:00,140.72,140.72,140.37,140.56,12353.0,133.9479,133.9479,133.6147,133.7956,12353.0
2022-09-30 14:40:00,140.51,140.53,140.16,140.33,16266.0,133.748,133.767,133.4148,133.5766,16266.0
2022-09-30 14:45:00,140.34,140.38,140.08,140.35,20794.0,133.5861,133.6242,133.3387,133.5957,20794.0
2022-09-30 14:50:00,140.38,140.38,140.19,140.2,11761.0,133.6242,133.6242,133.4434,133.4529,11761.0
2022-09-30 14:55:00,140.19,140.26,140.05,140.14,16922.0,133.4434,133.51,133.3101,133.3958,16922.0
2022-09-30 15:00:00,140.12,140.67,140.1,140.46,12373.0,133.3767,133.9003,133.3577,133.7004,12373.0
2022-09-30 15:05:00,140.42,140.55,140.16,140.24,13091.0,133.6623,133.786,133.4148,133.491,13091.0
2022-09-30 15:10:00,140.24,140.39,139.9,139.94,11308.0,133.491,133.6337,133.1673,133.2054,11308.0
2022-09-30 15:15:00,139.9,140.19,139.83,140.11,19604.0,133.1673,133.4434,133.1007,133.3672,19604.0
2022-09-30 15:20:00,140.13,140.2,139.88,140.12,21355.0,133.3862,133.4529,133.1483,133.3767,21355.0
2022-09-30 15:25:00,140.12,140.31,139.77,140.27,27083.0,133.3767,133.5576,133.0436,133.5195,27083.0
2022-09-30 15:30:00,140.31,140.54,140.0,140.08,26124.0,133.5576,133.7765,133.2625,133.3387,26124.0
2022-09-30 15:35:00,140.05,140.3,139.92,140.03,23044.0,133.3101,133.5481,133.1864,133.2911,23044.0
2022-09-30 15:40:00,140.01,140.31,139.98,140.09,23516.0,133.272,133.5576,133.2435,133.3482,23516.0
2022-09-30 15:45:00,140.13,140.29,140.0,140.16,30870.0,133.3862,133.5385,133.2625,133.4148,30870.0
2022-09-30 15:50:00,140.12,140.12,139.44,139.65,110589.0,133.3767,133.3767,132.7295,132.9293,110589.0
2022-09-30 15:55:00,139.61,139.63,139.24,139.34,303350.0,132.8913,132.9103,132.5391,132.6343,303350.0
2022-10-03 09:30:00,141.19,141.57,140.2,140.71,64198.0,134.3952,134.7569,133.4529,133.9383,64198.0
2022-10-03 09:35:00,140.78,140.78,140.18,140.24,23163.0,134.005,134.005,133.4338,133.491,23163.0
2022-10-03 09:40:00,140.28,141.17,139.84,140.8,22363.0,133.529,134.3762,133.1102,134.024,22363.0
2022-10-03 09:45:00,140.99,141.93,140.9,141.49,25857.0,134.2049,135.0996,134.1192,134.6808,25857.0
2022-10-03 09:50:00,141.44,141.55,141.23,141.55,13837.0,134.6332,134.7379,134.4333,134.7379,13837.0
2022-10-03 09:55:00,141.46,141.71,141.33,141.36,7498.0,134.6522,134.8902,134.5285,134.5571,7498.0
2022-10-03 10:00:00,141.45,142.53,141.45,142.38,23855.0,134.6427,135.6707,134.6427,135.528,23855.0
2022-10-03 10:05:00,142.51,143.29,142.37,143.2,83510.0,135.6517,136.3942,135.5184,136.3085,83510.0
2022-10-03 10:10:00,143.24,143.24,142.82,143.09,45726.0,136.3466,136.3466,135.9468,136.2038,45726.0
2022-10-03 10:15:00,143.07,143.62,142.97,143.47,67306.0,136.1848,136.7083,136.0896,136.5655,67306.0
2022-10-03 10:20:00,143.53,144.42,143.41,144.42,59514.0,136.6226,137.4698,136.5084,137.4698,59514.0
2022-10-03 10:25:00,144.42,144.55,144.19,144.49,40678.0,137.4698,137.5935,137.2509,137.5364,40678.0
2022-10-03 10:30:00,144.54,144.86,144.28,144.43,48822.0,137.584,137.8886,137.3365,137.4793,48822.0
2022-10-03 10:35:00,144.42,144.45,143.99,144.18,24676.0,137.4698,137.4983,137.0605,137.2413,24676.0
2022-10-03 10:40:00,144.16,144.2,143.8,144.12,16991.0,137.2223,137.2604,136.8796,137.1842,16991.0
2022-10-03 10:45:00,144.2,144.49,144.2,144.31,18906.0,137.2604,137.5364,137.2604,137.3651,18906.0
2022-10-03 10:50:00,144.3,144.4,144.1,144.26,14410.0,137.3556,137.4508,137.1652,137.3175,14410.0
2022-10-03 10:55:00,144.3,144.58,144.11,144.28,116615.0,137.3556,137.6221,137.1747,137.3365,116615.0
2022-10-03 11:00:00,144.25,144.41,143.98,144.2,49763.0,137.308,137.4603,137.051,137.2604,49763.0
2022-10-03 11:05:00,144.21,144.76,144.06,144.73,15565.0,137.2699,137.7934,137.1271,137.7649,15565.0
2022-10-03 11:10:00,144.72,144.93,144.33,144.38,26572.0,137.7554,137.9552,137.3841,137.4317,26572.0
2022-10-03 11:15:00,144.36,144.55,144.31,144.44,24806.0,137.4127,137.5935,137.3651,137.4888,24806.0
2022-10-03 11:20:00,144.43,144.54,144.24,144.42,11393.0,137.4793,137.584,137.2985,137.4698,11393.0
2022-10-03 11:25:00,144.42,144.8,144.27,144.8,17519.0,137.4698,137.8315,137.327,137.8315,17519.0
2022-10-03 11:30:00,144.83,144.83,144.4,144.4,20656.0,137.8601,137.8601,137.4508,137.4508,20656.0
2022-10-03 11:35:00,144.42,144.42,144.08,144.28,15555.0,137.4698,137.4698,137.1462,137.3365,15555.0
2022-10-03 11:40:00,144.31,144.32,144.09,144.23,8036.0,137.3651,137.3746,137.1557,137.2889,8036.0
2022-10-03 11:45:00,144.21,144.33,144.08,144.24,12922.0,137.2699,137.3841,137.1462,137.2985,12922.0
2022-10-03 11:50:00,144.29,144.39,144.21,144.21,17839.0,137.346,137.4412,137.2699,137.2699,17839.0
2022-10-03 11:55:00,144.19,144.21,143.9,144.08,12463.0,137.2509,137.2699,136.9748,137.1462,12463.0
2022-10-03 12:00:00,144.16,144.45,144.13,144.41,8824.0,137.2223,137.4983,137.1937,137.4603,8824.0
2022-10-03 12:05:00,144.45,144.64,144.3,144.63,11870.0,137.4983,137.6792,137.3556,137.6697,11870.0
2022-10-03 12:10:00,144.66,144.71,144.52,144.52,7938.0,137.6982,137.7458,137.565,137.565,7938.0
2022-10-03 12:15:00,144.48,144.55,144.39,144.47,10637.0,137.5269,137.5935,137.4412,137.5174,10637.0
2022-10-03 12:20:00,144.5,144.5,144.03,144.38,15558.0,137.5459,137.5459,137.0986,137.4317,15558.0
2022-10-03 12:25:00,144.35,144.44,144.0,144.1,14432.0,137.4032,137.4888,137.07,137.1652,14432.0
2022-10-03 12:30:00,144.09,144.27,144.06,144.25,40299.0,137.1557,137.327,137.1271,137.308,40299.0
2022-10-03 12:35:00,144.31,144.33,144.14,144.3,22475.0,137.3651,137.3841,137.2033,137.3556,22475.0
2022-10-03 12:40:00,144.34,144.34,144.18,144.24,11970.0,137.3936,137.3936,137.2413,137.2985,11970.0
2022-10-03 12:45:00,144.2,144.36,144.13,144.24,23887.0,137.2604,137.4127,137.1937,137.2985,23887.0
2022-10-03 12:50:00,144.23,144.26,144.02,144.19,39241.0,137.2889,137.3175,137.089,137.2509,39241.0
2022-10-03 12:55:00,144.17,144.48,144.17,144.45,12170.0,137.2318,137.5269,137.2318,137.4983,12170.0
2022-10-03 13:00:00,144.45,144.57,144.39,144.5,11271.0,137.4983,137.6126,137.4412,137.5459,11271.0
2022-10-03 13:05:00,144.55,144.78,144.45,144.66,16563.0,137.5935,137.8125,137.4983,137.6982,16563.0
2022-10-03 13:10:00,144.67,144.75,144.62,144.68,20406.0,137.7078,137.7839,137.6602,137.7173,20406.0
2022-10-03 13:15:00,144.68,144.72,144.57,144.6,19939.0,137.7173,137.7554,137.6126,137.6411,19939.0
2022-10-03 13:20:00,144.58,144.93,144.54,144.92,18328.0,137.6221,137.9552,137.584,137.9457,18328.0
2022-10-03 13:25:00,144.97,145.18,144.97,145.15,22329.0,137.9933,138.1932,137.9933,138.1647,22329.0
2022-10-03 13:30:00,145.15,145.37,145.13,145.35,25231.0,138.1647,138.3741,138.1456,138.355,25231.0
2022-10-03 13:35:00,145.35,145.42,145.22,145.32,59339.0,138.355,138.4217,138.2313,138.3265,59339.0
2022-10-03 13:40:00,145.31,145.5,145.29,145.47,28500.0,138.317,138.4978,138.2979,138.4693,28500.0
2022-10-03 13:45:00,145.47,145.6,145.41,145.45,51304.0,138.4693,138.593,138.4121,138.4502,51304.0
2022-10-03 13:50:00,145.43,145.45,145.36,145.44,23560.0,138.4312,138.4502,138.3646,138.4407,23560.0
2022-10-03 13:55:00,145.42,145.56,145.38,145.48,26666.0,138.4217,138.5549,138.3836,138.4788,26666.0
2022-10-03 14:00:00,145.5,145.54,145.36,145.46,24601.0,138.4978,138.5359,138.3646,138.4597,24601.0
2022-10-03 14:05:00,145.45,145.6,145.32,145.47,46757.0,138.4502,138.593,138.3265,138.4693,46757.0
2022-10-03 14:10:00,145.49,145.82,145.49,145.77,19502.0,138.4883,138.8024,138.4883,138.7548,19502.0
2022-10-03 14:15:00,145.76,145.89,145.75,145.8,38111.0,138.7453,138.869,138.7358,138.7834,38111.0
2022-10-03 14:20:00,145.81,146.06,145.8,145.99,18744.0,138.7929,139.0309,138.7834,138.9642,18744.0
2022-10-03 14:25:00,145.97,146.13,145.75,146.09,35243.0,138.9452,139.0975,138.7358,139.0594,35243.0
2022-10-03 14:30:00,146.09,146.13,145.95,146.08,24786.0,139.0594,139.0975,138.9262,139.0499,24786.0
2022-10-03 14:35:00,146.08,146.32,146.05,146.31,20320.0,139.0499,139.2784,139.0213,139.2688,20320.0
2022-10-03 14:40:00,146.31,146.37,146.22,146.28,27800.0,139.2688,139.3259,139.1832,139.2403,27800.0
2022-10-03 14:45:00,146.27,146.39,146.15,146.2,31997.0,139.2308,139.345,139.1165,139.1641,31997.0
2022-10-03 14:50:00,146.19,146.38,146.12,146.24,21354.0,139.1546,139.3355,139.088,139.2022,21354.0
2022-10-03 14:55:00,146.28,146.43,146.21,146.3,27017.0,139.2403,139.3831,139.1736,139.2593,27017.0
2022-10-03 15:00:00,146.3,146.41,146.16,146.37,19265.0,139.2593,139.364,139.1261,139.3259,19265.0
2022-10-03 15:05:00,146.37,146.61,146.37,146.49,29783.0,139.3259,139.5544,139.3259,139.4402,29783.0
2022-10-03 15:10:00,146.49,146.49,146.23,146.34,43486.0,139.4402,139.4402,139.1927,139.2974,43486.0
2022-10-03 15:15:00,146.33,146.33,145.8,145.84,61746.0,139.2879,139.2879,138.7834,138.8215,61746.0
2022-10-03 15:20:00,145.83,146.01,145.69,145.89,53981.0,138.8119,138.9833,138.6787,138.869,53981.0
2022-10-03 15:25:00,145.92,146.33,145.91,146.15,51316.0,138.8976,139.2879,138.8881,139.1165,51316.0
2022-10-03 15:30:00,146.16,146.22,145.81,146.08,46844.0,139.1261,139.1832,138.7929,139.0499,46844.0
2022-10-03 15:35:00,146.07,146.14,145.83,145.83,32711.0,139.0404,139.107,138.8119,138.8119,32711.0
2022-10-03 15:40:00,145.81,145.81,145.45,145.58,52311.0,138.7929,138.7929,138.4502,138.574,52311.0
2022-10-03 15:45:00,145.59,145.71,145.4,145.47,58411.0,138.5835,138.6977,138.4026,138.4693,58411.0
2022-10-03 15:50:00,145.43,145.55,145.1,145.41,118189.0,138.4312,138.5454,138.1171,138.4121,118189.0
2022-10-03 15:55:00,145.39,145.4,144.94,145.1,206076.0,138.3931,138.4026,137.9648,138.1171,206076.0
2022-10-04 09:30:00,148.25,149.23,148.01,148.58,125585.0,141.1155,142.0483,140.887,141.4296,125585.0
2022-10-04 09:35:00,148.58,149.82,148.52,149.78,55378.0,141.4296,142.6099,141.3725,142.5718,55378.0
2022-10-04 09:40:00,149.8,150.18,149.24,149.58,42972.0,142.5909,142.9526,142.0578,142.3815,42972.0
2022-10-04 09:45:00,149.71,150.25,149.61,150.13,41809.0,142.5052,143.0192,142.41,142.905,41809.0
2022-10-04 09:50:00,150.17,150.59,150.02,150.25,37436.0,142.9431,143.3429,142.8003,143.0192,37436.0
2022-10-04 09:55:00,150.25,150.87,150.18,150.82,22632.0,143.0192,143.6094,142.9526,143.5618,22632.0
2022-10-04 10:00:00,150.89,151.75,150.87,151.37,28651.0,143.6284,144.447,143.6094,144.0853,28651.0
2022-10-04 10:05:00,151.34,151.36,150.77,150.81,17922.0,144.0568,144.0758,143.5142,143.5523,17922.0
2022-10-04 10:10:00,150.75,150.92,150.61,150.75,22435.0,143.4952,143.657,143.3619,143.4952,22435.0
2022-10-04 10:15:00,150.79,151.05,150.76,150.93,18115.0,143.5332,143.7807,143.5047,143.6665,18115.0
2022-10-04 10:20:00,150.94,150.99,150.42,150.53,16359.0,143.676,143.7236,143.181,143.2857,16359.0
2022-10-04 10:25:00,150.5,150.7,150.29,150.55,58854.0,143.2572,143.4476,143.0573,143.3048,58854.0
2022-10-04 10:30:00,150.54,150.73,150.34,150.54,29477.0,143.2953,143.4761,143.1049,143.2953,29477.0
2022-10-04 10:35:00,150.57,150.75,150.41,150.52,15369.0,143.3238,143.4952,143.1715,143.2762,15369.0
2022-10-04 10:40:00,150.52,150.85,150.49,150.69,19374.0,143.2762,143.5903,143.2477,143.438,19374.0
2022-10-04 10:45:00,150.69,150.98,150.56,150.77,16076.0,143.438,143.7141,143.3143,143.5142,16076.0
2022-10-04 10:50:00,150.77,150.96,150.62,150.92,22606.0,143.5142,143.6951,143.3714,143.657,22606.0
2022-10-04 10:55:00,150.88,151.01,150.75,150.86,42355.0,143.6189,143.7426,143.4952,143.5999,42355.0
2022-10-04 11:00:00,150.9,151.0,150.72,150.78,39794.0,143.6379,143.7331,143.4666,143.5237,39794.0
2022-10-04 11:05:00,150.77,151.03,150.7,150.93,18582.0,143.5142,143.7617,143.4476,143.6665,18582.0
2022-10-04 11:10:00,150.93,150.93,150.61,150.91,20017.0,143.6665,143.6665,143.3619,143.6475,20017.0
2022-10-04 11:15:00,150.87,150.94,150.71,150.74,23278.0,143.6094,143.676,143.4571,143.4856,23278.0
2022-10-04 11:20:00,150.73,150.94,150.71,150.9,20571.0,143.4761,143.676,143.4571,143.6379,20571.0
2022-10-04 11:25:00,150.93,151.11,150.8,151.03,20300.0,143.6665,143.8378,143.5428,143.7617,20300.0
2022-10-04 11:30:00,151.05,151.5,151.04,151.16,29936.0,143.7807,144.2091,143.7712,143.8854,29936.0
2022-10-04 11:35:00,151.12,151.63,151.12,151.51,20949.0,143.8474,144.3328,143.8474,144.2186,20949.0
2022-10-04 11:40:00,151.45,151.47,151.05,151.16,41413.0,144.1615,144.1805,143.7807,143.8854,41413.0
2022-10-04 11:45:00,151.15,151.24,150.96,151.24,12272.0,143.8759,143.9616,143.6951,143.9616,12272.0
2022-10-04 11:50:00,151.28,151.51,151.25,151.41,14759.0,143.9997,144.2186,143.9711,144.1234,14759.0
2022-10-04 11:55:00,151.43,151.43,151.19,151.39,20526.0,144.1424,144.1424,143.914,144.1044,20526.0
2022-10-04 12:00:00,151.39,151.53,151.31,151.51,8377.0,144.1044,144.2376,144.0282,144.2186,8377.0
2022-10-04 12:05:00,151.54,151.62,151.42,151.51,34691.0,144.2471,144.3233,144.1329,144.2186,34691.0
2022-10-04 12:10:00,151.48,151.67,151.45,151.49,10975.0,144.19,144.3709,144.1615,144.1995,10975.0
2022-10-04 12:15:00,151.48,151.56,151.32,151.37,12824.0,144.19,144.2662,144.0377,144.0853,12824.0
2022-10-04 12:20:00,151.4,151.44,151.17,151.29,12141.0,144.1139,144.152,143.8949,144.0092,12141.0
2022-10-04 12:25:00,151.34,151.5,151.2,151.33,14918.0,144.0568,144.2091,143.9235,144.0472,14918.0
2022-10-04 12:30:00,151.35,151.57,151.35,151.46,16720.0,144.0663,144.2757,144.0663,144.171,16720.0
2022-10-04 12:35:00,151.47,151.57,151.36,151.37,20934.0,144.1805,144.2757,144.0758,144.0853,20934.0
2022-10-04 12:40:00,151.4,151.44,151.21,151.4,16762.0,144.1139,144.152,143.933,144.1139,16762.0
2022-10-04 12:45:00,151.39,151.39,151.1,151.2,52283.0,144.1044,144.1044,143.8283,143.9235,52283.0
2022-10-04 12:50:00,151.13,151.42,151.13,151.38,17212.0,143.8569,144.1329,143.8569,144.0948,17212.0
2022-10-04 12:55:00,151.37,151.61,151.33,151.61,19683.0,144.0853,144.3138,144.0472,144.3138,19683.0
2022-10-04 13:00:00,151.56,151.71,151.4,151.44,54347.0,144.2662,144.409,144.1139,144.152,54347.0
2022-10-04 13:05:00,151.43,151.51,151.39,151.49,30485.0,144.1424,144.2186,144.1044,144.1995,30485.0
2022-10-04 13:10:00,151.5,151.6,151.32,151.35,42214.0,144.2091,144.3043,144.0377,144.0663,42214.0
2022-10-04 13:15:00,151.35,151.4,150.35,150.4,72218.0,144.0663,144.1139,143.1144,143.162,72218.0
2022-10-04 13:20:00,150.37,150.64,150.27,150.54,19830.0,143.1334,143.3905,143.0383,143.2953,19830.0
2022-10-04 13:25:00,150.52,150.84,150.52,150.67,12539.0,143.2762,143.5808,143.2762,143.419,12539.0
2022-10-04 13:30:00,150.66,150.74,150.48,150.62,15863.0,143.4095,143.4856,143.2382,143.3714,15863.0
2022-10-04 13:35:00,150.61,150.67,150.38,150.45,14360.0,143.3619,143.419,143.143,143.2096,14360.0
2022-10-04 13:40:00,150.42,150.45,150.19,150.22,17368.0,143.181,143.2096,142.9621,142.9907,17368.0
2022-10-04 13:45:00,150.24,150.56,150.24,150.47,16923.0,143.0097,143.3143,143.0097,143.2286,16923.0
2022-10-04 13:50:00,150.47,150.98,150.47,150.82,11029.0,143.2286,143.7141,143.2286,143.5618,11029.0
2022-10-04 13:55:00,150.82,151.0,150.68,150.74,20622.0,143.5618,143.7331,143.4285,143.4856,20622.0
2022-10-04 14:00:00,150.76,150.99,150.75,150.81,10121.0,143.5047,143.7236,143.4952,143.5523,10121.0
2022-10-04 14:05:00,150.84,150.93,150.61,150.91,16146.0,143.5808,143.6665,143.3619,143.6475,16146.0
2022-10-04 14:10:00,150.91,151.0,150.76,150.81,17302.0,143.6475,143.7331,143.5047,143.5523,17302.0
2022-10-04 14:15:00,150.85,150.99,150.77,150.8,5882.0,143.5903,143.7236,143.5142,143.5428,5882.0
2022-10-04 14:20:00,150.82,151.02,150.77,151.02,7969.0,143.5618,143.7522,143.5142,143.7522,7969.0
2022-10-04 14:25:00,151.03,151.1,150.58,150.58,12278.0,143.7617,143.8283,143.3333,143.3333,12278.0
2022-10-04 14:30:00,150.6,150.8,150.57,150.72,7252.0,143.3524,143.5428,143.3238,143.4666,7252.0
2022-10-04 14:35:00,150.69,150.87,150.58,150.79,10065.0,143.438,143.6094,143.3333,143.5332,10065.0
2022-10-04 14:40:00,150.77,150.87,150.75,150.87,9533.0,143.5142,143.6094,143.4952,143.6094,9533.0
2022-10-04 14:45:00,150.88,151.15,150.85,151.08,17237.0,143.6189,143.8759,143.5903,143.8093,17237.0
2022-10-04 14:50:00,151.1,151.34,151.1,151.22,13107.0,143.8283,144.0568,143.8283,143.9425,13107.0
2022-10-04 14:55:00,151.2,151.28,151.07,151.08,17103.0,143.9235,143.9997,143.7998,143.8093,17103.0
2022-10-04 15:00:00,151.12,151.2,150.9,150.99,9376.0,143.8474,143.9235,143.6379,143.7236,9376.0
2022-10-04 15:05:00,150.97,150.99,150.71,150.71,7498.0,143.7046,143.7236,143.4571,143.4571,7498.0
2022-10-04 15:10:00,150.69,150.69,150.37,150.68,12749.0,143.438,143.438,143.1334,143.4285,12749.0
2022-10-04 15:15:00,150.65,150.82,150.57,150.69,12512.0,143.4,143.5618,143.3238,143.438,12512.0
2022-10-04 15:20:00,150.7,150.7,150.34,150.65,18621.0,143.4476,143.4476,143.1049,143.4,18621.0
2022-10-04 15:25:00,150.62,150.84,150.55,150.75,14226.0,143.3714,143.5808,143.3048,143.4952,14226.0
2022-10-04 15:30:00,150.72,150.72,150.36,150.4,24660.0,143.4666,143.4666,143.1239,143.162,24660.0
2022-10-04 15:35:00,150.4,150.58,150.24,150.42,74959.0,143.162,143.3333,143.0097,143.181,74959.0
2022-10-04 15:40:00,150.44,150.52,150.29,150.37,25379.0,143.2001,143.2762,143.0573,143.1334,25379.0
2022-10-04 15:45:00,150.38,150.5,150.28,150.28,31219.0,143.143,143.2572,143.0478,143.0478,31219.0
2022-10-04 15:50:00,150.3,150.89,150.3,150.85,75376.0,143.0668,143.6284,143.0668,143.5903,75376.0
2022-10-04 15:55:00,150.86,151.13,150.7,150.96,254477.0,143.5999,143.8569,143.4476,143.6951,254477.0
2022-10-05 09:30:00,149.21,150.16,149.06,149.71,46620.0,142.0293,142.9336,141.8865,142.5052,46620.0
2022-10-05 09:35:00,149.66,149.94,149.33,149.52,10799.0,142.4576,142.7241,142.1435,142.3244,10799.0
2022-10-05 09:40:00,149.71,150.01,149.5,150.01,9471.0,142.5052,142.7908,142.3053,142.7908,9471.0
2022-10-05 09:45:00,149.99,150.81,149.92,150.81,21421.0,142.7717,143.5523,142.7051,143.5523,21421.0
2022-10-05 09:50:00,150.7,150.93,150.42,150.42,19299.0,143.4476,143.6665,143.181,143.181,19299.0
2022-10-05 09:55:00,150.52,150.85,150.48,150.81,35268.0,143.2762,143.5903,143.2382,143.5523,35268.0
2022-10-05 10:00:00,150.87,150.96,149.61,149.87,28433.0,143.6094,143.6951,142.41,142.6575,28433.0
2022-10-05 10:05:00,149.85,150.17,149.75,149.75,16809.0,142.6385,142.9431,142.5433,142.5433,16809.0
2022-10-05 10:10:00,149.75,149.96,149.57,149.72,20521.0,142.5433,142.7432,142.3719,142.5147,20521.0
2022-10-05 10:15:00,149.65,149.65,149.18,149.41,28188.0,142.4481,142.4481,142.0007,142.2196,28188.0
2022-10-05 10:20:00,149.41,149.72,149.33,149.38,14248.0,142.2196,142.5147,142.1435,142.1911,14248.0
2022-10-05 10:25:00,149.27,149.51,149.18,149.21,18386.0,142.0864,142.3148,142.0007,142.0293,18386.0
2022-10-05 10:30:00,149.17,149.29,148.84,148.98,24119.0,141.9912,142.1054,141.6771,141.8103,24119.0
2022-10-05 10:35:00,149.0,149.42,148.98,149.38,11010.0,141.8294,142.2292,141.8103,142.1911,11010.0
2022-10-05 10:40:00,149.4,149.66,149.21,149.61,7518.0,142.2101,142.4576,142.0293,142.41,7518.0
2022-10-05 10:45:00,149.59,149.76,149.5,149.71,10838.0,142.391,142.5528,142.3053,142.5052,10838.0
2022-10-05 10:50:00,149.71,149.84,149.51,149.81,12882.0,142.5052,142.629,142.3148,142.6004,12882.0
2022-10-05 10:55:00,149.78,149.78,149.46,149.61,10734.0,142.5718,142.5718,142.2672,142.41,10734.0
2022-10-05 11:00:00,149.61,150.01,149.59,149.93,12647.0,142.41,142.7908,142.391,142.7146,12647.0
2022-10-05 11:05:00,149.88,149.89,149.54,149.86,8680.0,142.667,142.6765,142.3434,142.648,8680.0
2022-10-05 11:10:00,149.97,150.16,149.84,150.12,6757.0,142.7527,142.9336,142.629,142.8955,6757.0
2022-10-05 11:15:00,150.14,150.16,149.92,150.15,10068.0,142.9145,142.9336,142.7051,142.924,10068.0
2022-10-05 11:20:00,150.19,150.23,150.03,150.17,11453.0,142.9621,143.0002,142.8098,142.9431,11453.0
2022-10-05 11:25:00,150.21,150.31,150.1,150.2,10589.0,142.9811,143.0763,142.8764,142.9716,10589.0
2022-10-05 11:30:00,150.25,150.44,150.2,150.43,8607.0,143.0192,143.2001,142.9716,143.1906,8607.0
2022-10-05 11:35:00,150.43,151.14,150.43,151.14,15845.0,143.1906,143.8664,143.1906,143.8664,15845.0
2022-10-05 11:40:00,151.17,151.18,150.81,150.88,11125.0,143.8949,143.9045,143.5523,143.6189,11125.0
2022-10-05 11:45:00,150.89,151.04,150.78,150.79,12425.0,143.6284,143.7712,143.5237,143.5332,12425.0
2022-10-05 11:50:00,150.84,151.07,150.77,150.98,8568.0,143.5808,143.7998,143.5142,143.7141,8568.0
2022-10-05 11:55:00,150.99,151.15,150.92,150.96,3641.0,143.7236,143.8759,143.657,143.6951,3641.0
2022-10-05 12:00:00,151.01,151.01,150.48,150.63,10292.0,143.7426,143.7426,143.2382,143.3809,10292.0
2022-10-05 12:05:00,150.65,151.34,150.58,151.14,21437.0,143.4,144.0568,143.3333,143.8664,21437.0
2022-10-05 12:10:00,151.12,151.44,151.04,151.22,23563.0,143.8474,144.152,143.7712,143.9425,23563.0
2022-10-05 12:15:00,151.24,151.56,151.23,151.55,23454.0,143.9616,144.2662,143.9521,144.2567,23454.0
2022-10-05 12:20:00,151.6,151.6,151.39,151.59,10847.0,144.3043,144.3043,144.1044,144.2947,10847.0
2022-10-05 12:25:00,151.62,151.64,151.35,151.45,5288.0,144.3233,144.3423,144.0663,144.1615,5288.0
2022-10-05 12:30:00,151.43,151.55,151.42,151.44,4931.0,144.1424,144.2567,144.1329,144.152,4931.0
2022-10-05 12:35:00,151.43,151.55,151.29,151.51,7436.0,144.1424,144.2567,144.0092,144.2186,7436.0
2022-10-05 12:40:00,151.49,151.56,151.36,151.56,4979.0,144.1995,144.2662,144.0758,144.2662,4979.0
2022-10-05 12:45:00,151.54,151.91,151.4,151.91,10813.0,144.2471,144.5993,144.1139,144.5993,10813.0
2022-10-05 12:50:00,151.95,152.0,151.75,151.92,9202.0,144.6374,144.685,144.447,144.6089,9202.0
2022-10-05 12:55:00,152.03,152.03,151.74,151.74,10715.0,144.7136,144.7136,144.4375,144.4375,10715.0
2022-10-05 13:00:00,151.72,151.98,151.72,151.91,5806.0,144.4185,144.666,144.4185,144.5993,5806.0
2022-10-05 13:05:00,151.96,152.33,151.96,152.16,8791.0,144.6469,144.9991,144.6469,144.8373,8791.0
2022-10-05 13:10:00,152.19,152.37,152.17,152.37,9798.0,144.8659,145.0372,144.8468,145.0372,9798.0
2022-10-05 13:15:00,152.38,152.62,152.35,152.62,14095.0,145.0467,145.2752,145.0182,145.2752,14095.0
2022-10-05 13:20:00,152.66,152.96,152.64,152.73,16164.0,145.3132,145.5988,145.2942,145.3799,16164.0
2022-10-05 13:25:00,152.74,152.79,152.51,152.51,20143.0,145.3894,145.437,145.1705,145.1705,20143.0
2022-10-05 13:30:00,152.49,152.55,152.37,152.48,17105.0,145.1514,145.2085,145.0372,145.1419,17105.0
2022-10-05 13:35:00,152.48,152.51,152.22,152.49,31504.0,145.1419,145.1705,144.8944,145.1514,31504.0
2022-10-05 13:40:00,152.47,152.47,152.03,152.12,22315.0,145.1324,145.1324,144.7136,144.7992,22315.0
2022-10-05 13:45:00,152.13,152.36,151.99,152.24,17732.0,144.8087,145.0277,144.6755,144.9135,17732.0
2022-10-05 13:50:00,152.23,152.26,151.85,151.93,48509.0,144.9039,144.9325,144.5422,144.6184,48509.0
2022-10-05 13:55:00,151.89,152.02,151.63,151.77,38318.0,144.5803,144.704,144.3328,144.4661,38318.0
2022-10-05 14:00:00,151.81,152.19,151.67,152.17,36648.0,144.5041,144.8659,144.3709,144.8468,36648.0
2022-10-05 14:05:00,152.16,152.36,152.12,152.12,25264.0,144.8373,145.0277,144.7992,144.7992,25264.0
2022-10-05 14:10:00,152.1,152.33,152.01,152.28,12506.0,144.7802,144.9991,144.6945,144.9515,12506.0
2022-10-05 14:15:00,152.27,152.48,152.1,152.44,19268.0,144.942,145.1419,144.7802,145.1038,19268.0
2022-10-05 14:20:00,152.32,152.41,152.22,152.26,15149.0,144.9896,145.0753,144.8944,144.9325,15149.0
2022-10-05 14:25:00,152.25,152.27,152.0,152.21,26355.0,144.923,144.942,144.685,144.8849,26355.0
2022-10-05 14:30:00,152.19,152.3,151.83,151.83,16302.0,144.8659,144.9706,144.5232,144.5232,16302.0
2022-10-05 14:35:00,151.8,152.24,151.8,151.95,20235.0,144.4946,144.9135,144.4946,144.6374,20235.0
2022-10-05 14:40:00,151.94,152.02,151.87,151.95,15167.0,144.6279,144.704,144.5613,144.6374,15167.0
2022-10-05 14:45:00,151.98,152.06,151.86,151.86,17607.0,144.666,144.7421,144.5517,144.5517,17607.0
2022-10-05 14:50:00,151.86,152.07,151.72,151.97,13236.0,144.5517,144.7516,144.4185,144.6564,13236.0
2022-10-05 14:55:00,151.98,152.31,151.94,152.23,23064.0,144.666,144.9801,144.6279,144.9039,23064.0
2022-10-05 15:00:00,152.3,152.63,152.3,152.53,35781.0,144.9706,145.2847,144.9706,145.1895,35781.0
2022-10-05 15:05:00,152.48,152.66,152.34,152.36,45025.0,145.1419,145.3132,145.0086,145.0277,45025.0
2022-10-05 15:10:00,152.36,152.74,152.28,152.73,22670.0,145.0277,145.3894,144.9515,145.3799,22670.0
2022-10-05 15:15:00,152.8,152.91,152.65,152.75,33540.0,145.4465,145.5512,145.3037,145.3989,33540.0
2022-10-05 15:20:00,152.77,152.77,152.46,152.5,24660.0,145.4179,145.4179,145.1229,145.1609,24660.0
2022-10-05 15:25:00,152.5,152.62,152.29,152.34,82088.0,145.1609,145.2752,144.961,145.0086,82088.0
2022-10-05 15:30:00,152.32,152.63,152.32,152.41,30405.0,144.9896,145.2847,144.9896,145.0753,30405.0
2022-10-05 15:35:00,152.41,152.62,152.33,152.6,34708.0,145.0753,145.2752,144.9991,145.2561,34708.0
2022-10-05 15:40:00,152.62,152.7,152.39,152.54,32880.0,145.2752,145.3513,145.0562,145.199,32880.0
2022-10-05 15:45:00,152.51,152.75,152.38,152.48,28562.0,145.1705,145.3989,145.0467,145.1419,28562.0
2022-10-05 15:50:00,152.49,152.5,151.84,151.91,80941.0,145.1514,145.1609,144.5327,144.5993,80941.0
2022-10-05 15:55:00,151.87,152.1,151.56,151.92,147609.0,144.5613,144.7802,144.2662,144.6089,147609.0
2022-10-06 09:30:00,151.28,152.5,151.28,151.97,41523.0,143.9997,145.1609,143.9997,144.6564,41523.0
2022-10-06 09:35:00,151.95,153.09,151.91,153.05,10822.0,144.6374,145.7225,144.5993,145.6845,10822.0
2022-10-06 09:40:00,152.99,153.62,152.99,153.37,15303.0,145.6274,146.227,145.6274,145.9891,15303.0
2022-10-06 09:45:00,153.38,153.54,152.7,152.78,13882.0,145.9986,146.1509,145.3513,145.4275,13882.0
2022-10-06 09:50:00,152.87,153.34,152.78,153.23,7454.0,145.5131,145.9605,145.4275,145.8558,7454.0
2022-10-06 09:55:00,153.17,153.17,152.34,152.42,9048.0,145.7987,145.7987,145.0086,145.0848,9048.0
2022-10-06 10:00:00,152.48,152.48,151.48,151.56,13910.0,145.1419,145.1419,144.19,144.2662,13910.0
2022-10-06 10:05:00,151.56,151.6,151.11,151.45,11362.0,144.2662,144.3043,143.8378,144.1615,11362.0
2022-10-06 10:10:00,151.44,151.46,151.04,151.26,7414.0,144.152,144.171,143.7712,143.9806,7414.0
2022-10-06 10:15:00,151.29,151.55,151.12,151.19,6180.0,144.0092,144.2567,143.8474,143.914,6180.0
2022-10-06 10:20:00,151.23,151.42,151.01,151.09,13439.0,143.9521,144.1329,143.7426,143.8188,13439.0
2022-10-06 10:25:00,151.13,151.32,150.91,150.91,9484.0,143.8569,144.0377,143.6475,143.6475,9484.0
2022-10-06 10:30:00,150.86,151.27,150.78,150.9,11860.0,143.5999,143.9901,143.5237,143.6379,11860.0
2022-10-06 10:35:00,150.84,151.18,150.8,151.0,12825.0,143.5808,143.9045,143.5428,143.7331,12825.0
2022-10-06 10:40:00,151.04,151.42,150.99,151.32,8126.0,143.7712,144.1329,143.7236,144.0377,8126.0
2022-10-06 10:45:00,151.29,151.77,151.07,151.72,11498.0,144.0092,144.4661,143.7998,144.4185,11498.0
2022-10-06 10:50:00,151.65,151.79,151.48,151.75,10825.0,144.3518,144.4851,144.19,144.447,10825.0
2022-10-06 10:55:00,151.74,152.14,151.64,152.12,7077.0,144.4375,144.8183,144.3423,144.7992,7077.0
2022-10-06 11:00:00,152.16,152.19,151.59,151.64,12705.0,144.8373,144.8659,144.2947,144.3423,12705.0
2022-10-06 11:05:00,151.64,152.01,151.62,151.95,10486.0,144.3423,144.6945,144.3233,144.6374,10486.0
2022-10-06 11:10:00,151.99,151.99,151.63,151.64,8393.0,144.6755,144.6755,144.3328,144.3423,8393.0
2022-10-06 11:15:00,151.64,152.37,151.63,152.34,10154.0,144.3423,145.0372,144.3328,145.0086,10154.0
2022-10-06 11:20:00,152.32,152.64,152.28,152.51,10832.0,144.9896,145.2942,144.9515,145.1705,10832.0
2022-10-06 11:25:00,152.54,152.58,152.21,152.44,7826.0,145.199,145.2371,144.8849,145.1038,7826.0
2022-10-06 11:30:00,152.46,152.49,152.01,152.01,7758.0,145.1229,145.1514,144.6945,144.6945,7758.0
2022-10-06 11:35:00,152.03,152.2,151.86,151.86,7588.0,144.7136,144.8754,144.5517,144.5517,7588.0
2022-10-06 11:40:00,151.86,152.16,151.77,152.13,20030.0,144.5517,144.8373,144.4661,144.8087,20030.0
2022-10-06 11:45:00,152.2,152.56,152.18,152.5,4239.0,144.8754,145.2181,144.8563,145.1609,4239.0
2022-10-06 11:50:00,152.46,152.95,152.46,152.57,12841.0,145.1229,145.5893,145.1229,145.2276,12841.0
2022-10-06 11:55:00,152.58,152.65,151.89,152.0,50131.0,145.2371,145.3037,144.5803,144.685,50131.0
2022-10-06 12:00:00,151.86,151.86,151.66,151.77,5098.0,144.5517,144.5517,144.3614,144.4661,5098.0
2022-10-06 12:05:00,151.79,151.88,151.75,151.82,7574.0,144.4851,144.5708,144.447,144.5137,7574.0
2022-10-06 12:10:00,151.85,152.01,151.81,151.85,8122.0,144.5422,144.6945,144.5041,144.5422,8122.0
2022-10-06 12:15:00,151.98,152.0,151.76,151.88,5265.0,144.666,144.685,144.4566,144.5708,5265.0
2022-10-06 12:20:00,151.89,152.18,151.85,152.18,7136.0,144.5803,144.8563,144.5422,144.8563,7136.0
2022-10-06 12:25:00,152.13,152.28,152.06,152.27,5990.0,144.8087,144.9515,144.7421,144.942,5990.0
2022-10-06 12:30:00,152.27,152.39,152.01,152.38,5405.0,144.942,145.0562,144.6945,145.0467,5405.0
2022-10-06 12:35:00,152.37,152.59,152.26,152.58,7423.0,145.0372,145.2466,144.9325,145.2371,7423.0
2022-10-06 12:40:00,152.57,152.78,152.45,152.78,4631.0,145.2276,145.4275,145.1133,145.4275,4631.0
2022-10-06 12:45:00,152.75,152.97,152.59,152.86,14776.0,145.3989,145.6083,145.2466,145.5036,14776.0
2022-10-06 12:50:00,152.84,152.84,152.54,152.61,69109.0,145.4846,145.4846,145.199,145.2656,69109.0
2022-10-06 12:55:00,152.66,152.74,152.46,152.52,6556.0,145.3132,145.3894,145.1229,145.18,6556.0
2022-10-06 13:00:00,152.54,152.62,152.41,152.51,7009.0,145.199,145.2752,145.0753,145.1705,7009.0
2022-10-06 13:05:00,152.57,152.6,152.35,152.38,6546.0,145.2276,145.2561,145.0182,145.0467,6546.0
2022-10-06 13:10:00,152.36,152.72,152.36,152.7,7117.0,145.0277,145.3704,145.0277,145.3513,7117.0
2022-10-06 13:15:00,152.69,152.74,152.49,152.57,5229.0,145.3418,145.3894,145.1514,145.2276,5229.0
2022-10-06 13:20:00,152.6,152.75,152.54,152.58,7608.0,145.2561,145.3989,145.199,145.2371,7608.0
2022-10-06 13:25:00,152.58,152.7,152.42,152.7,7598.0,145.2371,145.3513,145.0848,145.3513,7598.0
2022-10-06 13:30:00,152.68,152.69,152.34,152.54,7392.0,145.3323,145.3418,145.0086,145.199,7392.0
2022-10-06 13:35:00,152.53,152.54,152.35,152.4,7414.0,145.1895,145.199,145.0182,145.0658,7414.0
2022-10-06 13:40:00,152.38,152.54,152.34,152.51,9625.0,145.0467,145.199,145.0086,145.1705,9625.0
2022-10-06 13:45:00,152.51,152.62,152.45,152.62,8660.0,145.1705,145.2752,145.1133,145.2752,8660.0
2022-10-06 13:50:00,152.61,152.65,152.4,152.53,7205.0,145.2656,145.3037,145.0658,145.1895,7205.0
2022-10-06 13:55:00,152.56,152.65,152.4,152.4,6677.0,145.2181,145.3037,145.0658,145.0658,6677.0
2022-10-06 14:00:00,152.43,152.43,152.03,152.05,9598.0,145.0943,145.0943,144.7136,144.7326,9598.0
2022-10-06 14:05:00,152.06,152.06,151.77,151.92,8233.0,144.7421,144.7421,144.4661,144.6089,8233.0
2022-10-06 14:10:00,151.92,151.96,151.78,151.87,4362.0,144.6089,144.6469,144.4756,144.5613,4362.0
2022-10-06 14:15:00,151.83,151.9,151.69,151.8,19683.0,144.5232,144.5898,144.3899,144.4946,19683.0
2022-10-06 14:20:00,151.75,151.94,151.71,151.9,6490.0,144.447,144.6279,144.409,144.5898,6490.0
2022-10-06 14:25:00,151.92,152.03,151.77,151.83,12729.0,144.6089,144.7136,144.4661,144.5232,12729.0
2022-10-06 14:30:00,151.81,152.01,151.44,151.54,10134.0,144.5041,144.6945,144.152,144.2471,10134.0
2022-10-06 14:35:00,151.56,151.83,151.55,151.61,8875.0,144.2662,144.5232,144.2567,144.3138,8875.0
2022-10-06 14:40:00,151.6,151.69,151.52,151.52,7969.0,144.3043,144.3899,144.2281,144.2281,7969.0
2022-10-06 14:45:00,151.48,151.5,151.15,151.15,15250.0,144.19,144.2091,143.8759,143.8759,15250.0
2022-10-06 14:50:00,151.13,151.25,150.87,151.2,12236.0,143.8569,143.9711,143.6094,143.9235,12236.0
2022-10-06 14:55:00,151.24,151.43,151.2,151.23,12400.0,143.9616,144.1424,143.9235,143.9521,12400.0
2022-10-06 15:00:00,151.23,151.29,150.95,151.26,33871.0,143.9521,144.0092,143.6855,143.9806,33871.0
2022-10-06 15:05:00,151.25,151.25,150.97,151.09,14743.0,143.9711,143.9711,143.7046,143.8188,14743.0
2022-10-06 15:10:00,151.13,151.28,150.86,151.28,12463.0,143.8569,143.9997,143.5999,143.9997,12463.0
2022-10-06 15:15:00,151.3,151.37,151.01,151.19,17400.0,144.0187,144.0853,143.7426,143.914,17400.0
2022-10-06 15:20:00,151.17,151.46,151.05,151.2,15183.0,143.8949,144.171,143.7807,143.9235,15183.0
2022-10-06 15:25:00,151.24,151.46,151.15,151.45,12167.0,143.9616,144.171,143.8759,144.1615,12167.0
2022-10-06 15:30:00,151.48,151.56,151.24,151.26,14537.0,144.19,144.2662,143.9616,143.9806,14537.0
2022-10-06 15:35:00,151.28,151.35,151.14,151.17,16554.0,143.9997,144.0663,143.8664,143.8949,16554.0
2022-10-06 15:40:00,151.14,151.24,151.07,151.13,23472.0,143.8664,143.9616,143.7998,143.8569,23472.0
2022-10-06 15:45:00,151.03,151.19,150.83,150.96,27787.0,143.7617,143.914,143.5713,143.6951,27787.0
2022-10-06 15:50:00,150.91,151.13,150.81,150.96,51057.0,143.6475,143.8569,143.5523,143.6951,51057.0
2022-10-06 15:55:00,150.98,151.22,150.72,150.98,125748.0,143.7141,143.9425,143.4666,143.7141,125748.0
2022-10-07 09:30:00,147.69,148.63,146.95,148.0,65592.0,140.5824,141.4772,139.878,140.8775,65592.0
2022-10-07 09:35:00,147.95,148.22,147.61,147.91,21237.0,140.8299,141.0869,140.5063,140.7918,21237.0
2022-10-07 09:40:00,147.91,148.25,147.35,147.5,19393.0,140.7918,141.1155,140.2588,140.4016,19393.0
2022-10-07 09:45:00,147.41,147.57,147.0,147.06,23651.0,140.3159,140.4682,139.9256,139.9827,23651.0
2022-10-07 09:50:00,147.06,147.58,146.94,147.4,31069.0,139.9827,140.4777,139.8685,140.3064,31069.0
2022-10-07 09:55:00,147.39,147.47,146.98,146.99,37384.0,140.2969,140.373,139.9066,139.9161,37384.0
2022-10-07 10:00:00,146.91,147.15,146.52,146.68,18850.0,139.84,140.0684,139.4687,139.621,18850.0
2022-10-07 10:05:00,146.73,147.43,146.71,147.2,13137.0,139.6686,140.3349,139.6496,140.116,13137.0
2022-10-07 10:10:00,147.09,147.48,147.09,147.33,26473.0,140.0113,140.3825,140.0113,140.2397,26473.0
2022-10-07 10:15:00,147.38,147.99,147.35,147.92,12800.0,140.2873,140.868,140.2588,140.8014,12800.0
2022-10-07 10:20:00,147.92,148.05,147.61,147.89,14097.0,140.8014,140.9251,140.5063,140.7728,14097.0
2022-10-07 10:25:00,147.99,148.0,147.65,147.67,7675.0,140.868,140.8775,140.5443,140.5634,7675.0
2022-10-07 10:30:00,147.7,147.86,147.63,147.63,20925.0,140.5919,140.7442,140.5253,140.5253,20925.0
2022-10-07 10:35:00,147.65,147.69,147.35,147.35,7577.0,140.5443,140.5824,140.2588,140.2588,7577.0
2022-10-07 10:40:00,147.37,147.65,147.37,147.58,9462.0,140.2778,140.5443,140.2778,140.4777,9462.0
2022-10-07 10:45:00,147.67,147.95,147.6,147.75,7253.0,140.5634,140.8299,140.4968,140.6395,7253.0
2022-10-07 10:50:00,147.77,147.79,147.41,147.67,10449.0,140.6586,140.6776,140.3159,140.5634,10449.0
2022-10-07 10:55:00,147.66,147.87,147.43,147.54,7582.0,140.5539,140.7538,140.3349,140.4396,7582.0
2022-10-07 11:00:00,147.49,147.66,147.45,147.52,8843.0,140.392,140.5539,140.354,140.4206,8843.0
2022-10-07 11:05:00,147.53,147.55,147.23,147.27,9174.0,140.4301,140.4492,140.1446,140.1826,9174.0
2022-10-07 11:10:00,147.24,147.42,147.05,147.22,7718.0,140.1541,140.3254,139.9732,140.135,7718.0
2022-10-07 11:15:00,147.26,147.33,146.59,146.59,14175.0,140.1731,140.2397,139.5354,139.5354,14175.0
2022-10-07 11:20:00,146.61,146.68,146.4,146.52,12230.0,139.5544,139.621,139.3545,139.4687,12230.0
2022-10-07 11:25:00,146.59,146.96,146.58,146.96,7577.0,139.5354,139.8876,139.5258,139.8876,7577.0
2022-10-07 11:30:00,146.99,147.13,146.68,146.68,10050.0,139.9161,140.0494,139.621,139.621,10050.0
2022-10-07 11:35:00,146.67,146.86,146.63,146.69,9463.0,139.6115,139.7924,139.5734,139.6305,9463.0
2022-10-07 11:40:00,146.7,146.8,146.21,146.34,16403.0,139.6401,139.7353,139.1736,139.2974,16403.0
2022-10-07 11:45:00,146.29,146.57,146.23,146.53,10296.0,139.2498,139.5163,139.1927,139.4782,10296.0
2022-10-07 11:50:00,146.5,146.77,146.48,146.56,11540.0,139.4497,139.7067,139.4307,139.5068,11540.0
2022-10-07 11:55:00,146.59,146.83,146.59,146.75,9384.0,139.5354,139.7638,139.5354,139.6877,9384.0
2022-10-07 12:00:00,146.77,146.77,146.55,146.71,17042.0,139.7067,139.7067,139.4973,139.6496,17042.0
2022-10-07 12:05:00,146.71,146.8,146.5,146.72,17240.0,139.6496,139.7353,139.4497,139.6591,17240.0
2022-10-07 12:10:00,146.76,146.91,146.49,146.53,16029.0,139.6972,139.84,139.4402,139.4782,16029.0
2022-10-07 12:15:00,146.51,146.53,146.38,146.43,10566.0,139.4592,139.4782,139.3355,139.3831,10566.0
2022-10-07 12:20:00,146.42,146.51,145.98,145.98,18388.0,139.3735,139.4592,138.9547,138.9547,18388.0
2022-10-07 12:25:00,146.01,146.17,145.89,146.0,17640.0,138.9833,139.1356,138.869,138.9738,17640.0
2022-10-07 12:30:00,145.99,146.06,145.81,145.94,21653.0,138.9642,139.0309,138.7929,138.9166,21653.0
2022-10-07 12:35:00,145.98,146.21,145.96,146.2,15713.0,138.9547,139.1736,138.9357,139.1641,15713.0
2022-10-07 12:40:00,146.21,146.22,145.69,145.79,7605.0,139.1736,139.1832,138.6787,138.7739,7605.0
2022-10-07 12:45:00,145.78,145.78,145.53,145.7,9240.0,138.7643,138.7643,138.5264,138.6882,9240.0
2022-10-07 12:50:00,145.69,145.93,145.63,145.76,10595.0,138.6787,138.9071,138.6216,138.7453,10595.0
2022-10-07 12:55:00,145.79,146.04,145.79,146.02,7707.0,138.7739,139.0118,138.7739,138.9928,7707.0
2022-10-07 13:00:00,146.01,146.01,145.69,145.71,10698.0,138.9833,138.9833,138.6787,138.6977,10698.0
2022-10-07 13:05:00,145.76,145.77,145.38,145.41,8636.0,138.7453,138.7548,138.3836,138.4121,8636.0
2022-10-07 13:10:00,145.42,145.8,145.36,145.8,8874.0,138.4217,138.7834,138.3646,138.7834,8874.0
2022-10-07 13:15:00,145.84,146.11,145.77,145.97,5595.0,138.8215,139.0785,138.7548,138.9452,5595.0
2022-10-07 13:20:00,145.97,145.97,145.67,145.68,5660.0,138.9452,138.9452,138.6596,138.6692,5660.0
2022-10-07 13:25:00,145.72,145.86,145.64,145.66,8461.0,138.7072,138.8405,138.6311,138.6501,8461.0
2022-10-07 13:30:00,145.63,145.74,145.51,145.69,11302.0,138.6216,138.7263,138.5073,138.6787,11302.0
2022-10-07 13:35:00,145.69,145.84,145.69,145.7,8272.0,138.6787,138.8215,138.6787,138.6882,8272.0
2022-10-07 13:40:00,145.76,145.89,145.71,145.76,10189.0,138.7453,138.869,138.6977,138.7453,10189.0
2022-10-07 13:45:00,145.75,145.84,145.52,145.57,13860.0,138.7358,138.8215,138.5169,138.5644,13860.0
2022-10-07 13:50:00,145.56,145.68,145.41,145.42,5581.0,138.5549,138.6692,138.4121,138.4217,5581.0
2022-10-07 13:55:00,145.42,145.54,145.21,145.3,12868.0,138.4217,138.5359,138.2218,138.3074,12868.0
2022-10-07 14:00:00,145.26,145.32,145.16,145.25,9456.0,138.2694,138.3265,138.1742,138.2598,9456.0
2022-10-07 14:05:00,145.25,145.27,144.97,145.02,49498.0,138.2598,138.2789,137.9933,138.0409,49498.0
2022-10-07 14:10:00,145.0,145.07,144.82,145.03,16647.0,138.0219,138.0885,137.8505,138.0504,16647.0
2022-10-07 14:15:00,145.03,145.07,144.82,144.82,12565.0,138.0504,138.0885,137.8505,137.8505,12565.0
2022-10-07 14:20:00,144.8,144.89,144.66,144.74,21075.0,137.8315,137.9172,137.6982,137.7744,21075.0
2022-10-07 14:25:00,144.76,144.88,144.69,144.73,12773.0,137.7934,137.9077,137.7268,137.7649,12773.0
2022-10-07 14:30:00,144.74,144.85,144.68,144.79,13470.0,137.7744,137.8791,137.7173,137.822,13470.0
2022-10-07 14:35:00,144.78,145.0,144.75,144.86,16855.0,137.8125,138.0219,137.7839,137.8886,16855.0
2022-10-07 14:40:00,144.89,144.99,144.75,144.75,7706.0,137.9172,138.0124,137.7839,137.7839,7706.0
2022-10-07 14:45:00,144.73,144.8,144.53,144.69,14538.0,137.7649,137.8315,137.5745,137.7268,14538.0
2022-10-07 14:50:00,144.71,144.75,144.56,144.68,12443.0,137.7458,137.7839,137.6031,137.7173,12443.0
2022-10-07 14:55:00,144.69,145.01,144.65,144.97,36420.0,137.7268,138.0314,137.6887,137.9933,36420.0
2022-10-07 15:00:00,144.99,145.58,144.99,145.46,55930.0,138.0124,138.574,138.0124,138.4597,55930.0
2022-10-07 15:05:00,145.46,145.48,145.27,145.36,17325.0,138.4597,138.4788,138.2789,138.3646,17325.0
2022-10-07 15:10:00,145.37,145.51,145.04,145.07,17752.0,138.3741,138.5073,138.06,138.0885,17752.0
2022-10-07 15:15:00,145.05,145.26,145.0,145.03,32872.0,138.0695,138.2694,138.0219,138.0504,32872.0
2022-10-07 15:20:00,145.06,145.15,144.89,144.96,40552.0,138.079,138.1647,137.9172,137.9838,40552.0
2022-10-07 15:25:00,144.97,145.05,144.57,144.72,49179.0,137.9933,138.0695,137.6126,137.7554,49179.0
2022-10-07 15:30:00,144.73,144.75,144.21,144.22,42105.0,137.7649,137.7839,137.2699,137.2794,42105.0
2022-10-07 15:35:00,144.21,144.7,144.13,144.69,49040.0,137.2699,137.7363,137.1937,137.7268,49040.0
2022-10-07 15:40:00,144.68,144.76,144.44,144.62,122828.0,137.7173,137.7934,137.4888,137.6602,122828.0
2022-10-07 15:45:00,144.62,144.73,144.4,144.68,68926.0,137.6602,137.7649,137.4508,137.7173,68926.0
2022-10-07 15:50:00,144.7,145.19,144.55,144.68,117298.0,137.7363,138.2027,137.5935,137.7173,117298.0
2022-10-07 15:55:00,144.65,145.11,144.52,144.96,304498.0,137.6887,138.1266,137.565,137.9838,304498.0
2022-10-10 09:30:00,145.15,145.48,143.42,143.42,70343.0,138.1647,138.4788,136.5179,136.5179,70343.0
2022-10-10 09:35:00,143.54,143.7,142.78,142.97,11378.0,136.6321,136.7844,135.9087,136.0896,11378.0
2022-10-10 09:40:00,142.94,143.13,142.1,142.12,24331.0,136.061,136.2419,135.2614,135.2805,24331.0
2022-10-10 09:45:00,142.11,142.72,141.93,142.02,61254.0,135.271,135.8516,135.0996,135.1853,61254.0
2022-10-10 09:50:00,141.99,142.32,141.56,141.67,26693.0,135.1567,135.4709,134.7474,134.8521,26693.0
2022-10-10 09:55:00,141.69,141.9,141.27,141.36,20511.0,134.8712,135.0711,134.4714,134.5571,20511.0
2022-10-10 10:00:00,141.39,141.46,140.5,140.69,43113.0,134.5856,134.6522,133.7384,133.9193,43113.0
2022-10-10 10:05:00,140.7,141.2,140.41,140.41,19569.0,133.9288,134.4048,133.6528,133.6528,19569.0
2022-10-10 10:10:00,140.46,140.65,140.14,140.26,21021.0,133.7004,133.8812,133.3958,133.51,21021.0
2022-10-10 10:15:00,140.18,140.64,140.18,140.34,20741.0,133.4338,133.8717,133.4338,133.5861,20741.0
2022-10-10 10:20:00,140.41,140.59,140.31,140.38,29350.0,133.6528,133.8241,133.5576,133.6242,29350.0
2022-10-10 10:25:00,140.29,140.97,140.24,140.77,45283.0,133.5385,134.1858,133.491,133.9954,45283.0
2022-10-10 10:30:00,140.73,140.91,140.06,140.25,37936.0,133.9574,134.1287,133.3196,133.5005,37936.0
2022-10-10 10:35:00,140.24,140.25,139.41,139.52,24266.0,133.491,133.5005,132.7009,132.8056,24266.0
2022-10-10 10:40:00,139.5,139.61,139.27,139.54,21300.0,132.7866,132.8913,132.5676,132.8246,21300.0
2022-10-10 10:45:00,139.57,139.8,139.38,139.51,19390.0,132.8532,133.0721,132.6723,132.7961,19390.0
2022-10-10 10:50:00,139.48,139.48,138.91,139.07,21143.0,132.7675,132.7675,132.225,132.3773,21143.0
2022-10-10 10:55:00,139.03,139.31,138.96,139.26,12267.0,132.3392,132.6057,132.2726,132.5581,12267.0
2022-10-10 11:00:00,139.19,139.24,138.96,138.97,20380.0,132.4915,132.5391,132.2726,132.2821,20380.0
2022-10-10 11:05:00,138.96,139.39,138.96,139.3,9412.0,132.2726,132.6819,132.2726,132.5962,9412.0
2022-10-10 11:10:00,139.26,139.61,139.26,139.53,25713.0,132.5581,132.8913,132.5581,132.8151,25713.0
2022-10-10 11:15:00,139.52,139.6,139.37,139.38,13157.0,132.8056,132.8818,132.6628,132.6723,13157.0
2022-10-10 11:20:00,139.36,140.17,139.3,139.89,17567.0,132.6533,133.4243,132.5962,133.1578,17567.0
2022-10-10 11:25:00,139.8,139.84,139.59,139.82,39222.0,133.0721,133.1102,132.8722,133.0912,39222.0
2022-10-10 11:30:00,139.75,139.81,139.6,139.76,19435.0,133.0245,133.0816,132.8818,133.0341,19435.0
2022-10-10 11:35:00,139.79,139.85,139.34,139.36,10896.0,133.0626,133.1197,132.6343,132.6533,10896.0
2022-10-10 11:40:00,139.33,139.58,139.13,139.58,8116.0,132.6247,132.8627,132.4344,132.8627,8116.0
2022-10-10 11:45:00,139.58,139.87,139.54,139.87,11195.0,132.8627,133.1388,132.8246,133.1388,11195.0
2022-10-10 11:50:00,139.9,140.33,139.9,140.02,17630.0,133.1673,133.5766,133.1673,133.2815,17630.0
2022-10-10 11:55:00,140.02,140.32,139.99,140.06,10082.0,133.2815,133.5671,133.253,133.3196,10082.0
2022-10-10 12:00:00,140.06,140.08,139.92,140.03,10604.0,133.3196,133.3387,133.1864,133.2911,10604.0
2022-10-10 12:05:00,140.04,140.12,139.65,139.65,15224.0,133.3006,133.3767,132.9293,132.9293,15224.0
2022-10-10 12:10:00,139.64,139.68,139.51,139.58,8734.0,132.9198,132.9579,132.7961,132.8627,8734.0
2022-10-10 12:15:00,139.54,139.74,139.34,139.34,9152.0,132.8246,133.015,132.6343,132.6343,9152.0
2022-10-10 12:20:00,139.35,139.36,138.99,139.17,17527.0,132.6438,132.6533,132.3011,132.4724,17527.0
2022-10-10 12:25:00,139.14,139.24,138.99,139.06,21079.0,132.4439,132.5391,132.3011,132.3677,21079.0
2022-10-10 12:30:00,139.06,139.2,139.05,139.16,15744.0,132.3677,132.501,132.3582,132.4629,15744.0
2022-10-10 12:35:00,139.18,139.33,139.16,139.28,10889.0,132.482,132.6247,132.4629,132.5772,10889.0
2022-10-10 12:40:00,139.31,139.42,139.24,139.33,11836.0,132.6057,132.7104,132.5391,132.6247,11836.0
2022-10-10 12:45:00,139.36,139.52,139.34,139.37,9557.0,132.6533,132.8056,132.6343,132.6628,9557.0
2022-10-10 12:50:00,139.43,139.88,139.37,139.88,27084.0,132.7199,133.1483,132.6628,133.1483,27084.0
2022-10-10 12:55:00,139.88,140.07,139.84,139.84,27788.0,133.1483,133.3291,133.1102,133.1102,27788.0
2022-10-10 13:00:00,139.84,139.88,139.58,139.64,14408.0,133.1102,133.1483,132.8627,132.9198,14408.0
2022-10-10 13:05:00,139.64,139.71,139.55,139.62,18982.0,132.9198,132.9865,132.8342,132.9008,18982.0
2022-10-10 13:10:00,139.6,140.3,139.53,140.18,37489.0,132.8818,133.5481,132.8151,133.4338,37489.0
2022-10-10 13:15:00,140.22,140.28,139.89,140.04,17434.0,133.4719,133.529,133.1578,133.3006,17434.0
2022-10-10 13:20:00,140.07,140.19,139.94,139.95,14198.0,133.3291,133.4434,133.2054,133.2149,14198.0
2022-10-10 13:25:00,139.94,140.21,139.94,140.21,11971.0,133.2054,133.4624,133.2054,133.4624,11971.0
2022-10-10 13:30:00,140.2,140.65,140.18,140.52,13280.0,133.4529,133.8812,133.4338,133.7575,13280.0
2022-10-10 13:35:00,140.51,140.79,140.45,140.76,11777.0,133.748,134.0145,133.6908,133.9859,11777.0
2022-10-10 13:40:00,140.84,140.88,140.61,140.63,13143.0,134.0621,134.1002,133.8431,133.8622,13143.0
2022-10-10 13:45:00,140.6,141.83,140.55,141.78,17405.0,133.8336,135.0044,133.786,134.9568,17405.0
2022-10-10 13:50:00,141.74,142.2,141.74,142.13,17294.0,134.9188,135.3566,134.9188,135.29,17294.0
2022-10-10 13:55:00,142.11,142.12,141.55,141.62,16528.0,135.271,135.2805,134.7379,134.8045,16528.0
2022-10-10 14:00:00,141.64,141.64,141.37,141.45,9176.0,134.8236,134.8236,134.5666,134.6427,9176.0
2022-10-10 14:05:00,141.42,141.42,141.08,141.08,12231.0,134.6142,134.6142,134.2905,134.2905,12231.0
2022-10-10 14:10:00,141.07,141.22,140.98,140.98,23065.0,134.281,134.4238,134.1953,134.1953,23065.0
2022-10-10 14:15:00,141.0,141.0,140.75,140.78,10497.0,134.2144,134.2144,133.9764,134.005,10497.0
2022-10-10 14:20:00,140.77,140.95,140.64,140.78,11073.0,133.9954,134.1668,133.8717,134.005,11073.0
2022-10-10 14:25:00,140.83,141.08,140.76,141.0,7058.0,134.0526,134.2905,133.9859,134.2144,7058.0
2022-10-10 14:30:00,140.96,141.49,140.89,141.35,13613.0,134.1763,134.6808,134.1097,134.5475,13613.0
2022-10-10 14:35:00,141.34,141.59,141.34,141.54,5441.0,134.538,134.776,134.538,134.7284,5441.0
2022-10-10 14:40:00,141.59,141.66,141.22,141.37,8212.0,134.776,134.8426,134.4238,134.5666,8212.0
2022-10-10 14:45:00,141.38,141.38,140.98,141.12,7695.0,134.5761,134.5761,134.1953,134.3286,7695.0
2022-10-10 14:50:00,141.08,141.36,141.01,141.33,8659.0,134.2905,134.5571,134.2239,134.5285,8659.0
2022-10-10 14:55:00,141.32,141.36,141.02,141.22,11972.0,134.519,134.5571,134.2334,134.4238,11972.0
2022-10-10 15:00:00,141.24,141.51,141.03,141.12,12189.0,134.4428,134.6998,134.2429,134.3286,12189.0
2022-10-10 15:05:00,141.15,141.32,141.02,141.25,11915.0,134.3572,134.519,134.2334,134.4523,11915.0
2022-10-10 15:10:00,141.23,141.52,141.15,141.5,29899.0,134.4333,134.7094,134.3572,134.6903,29899.0
2022-10-10 15:15:00,141.5,141.88,141.44,141.88,42765.0,134.6903,135.052,134.6332,135.052,42765.0
2022-10-10 15:20:00,141.87,142.12,141.78,141.87,68135.0,135.0425,135.2805,134.9568,135.0425,68135.0
2022-10-10 15:25:00,141.88,141.88,141.32,141.41,22253.0,135.052,135.052,134.519,134.6046,22253.0
2022-10-10 15:30:00,141.41,141.63,141.25,141.46,31877.0,134.6046,134.8141,134.4523,134.6522,31877.0
2022-10-10 15:35:00,141.44,141.93,141.36,141.63,21887.0,134.6332,135.0996,134.5571,134.8141,21887.0
2022-10-10 15:40:00,141.63,141.66,141.31,141.48,38144.0,134.8141,134.8426,134.5095,134.6713,38144.0
2022-10-10 15:45:00,141.46,141.78,141.39,141.69,55583.0,134.6522,134.9568,134.5856,134.8712,55583.0
2022-10-10 15:50:00,141.65,141.82,141.21,141.41,77045.0,134.8331,134.9949,134.4143,134.6046,77045.0
2022-10-10 15:55:00,141.4,141.4,140.82,140.86,309134.0,134.5951,134.5951,134.043,134.0811,309134.0
2022-10-11 09:30:00,139.73,140.78,139.48,139.84,94941.0,133.0055,134.005,132.7675,133.1102,94941.0
2022-10-11 09:35:00,139.8,140.08,139.23,139.62,55394.0,133.0721,133.3387,132.5296,132.9008,55394.0
2022-10-11 09:40:00,139.64,139.72,139.18,139.43,34955.0,132.9198,132.996,132.482,132.7199,34955.0
2022-10-11 09:45:00,139.38,139.48,138.9,139.0,71648.0,132.6723,132.7675,132.2154,132.3106,71648.0
2022-10-11 09:50:00,139.03,139.78,139.0,139.45,15921.0,132.3392,133.0531,132.3106,132.739,15921.0
2022-10-11 09:55:00,139.32,139.43,138.42,138.5,31787.0,132.6152,132.7199,131.7585,131.8347,31787.0
2022-10-11 10:00:00,138.38,138.51,138.18,138.45,79514.0,131.7205,131.8442,131.5301,131.7871,79514.0
2022-10-11 10:05:00,138.45,138.56,138.02,138.22,51686.0,131.7871,131.8918,131.3778,131.5682,51686.0
2022-10-11 10:10:00,138.23,138.58,138.09,138.37,20111.0,131.5777,131.9108,131.4444,131.7109,20111.0
2022-10-11 10:15:00,138.4,139.05,138.26,138.77,71537.0,131.7395,132.3582,131.6062,132.0917,71537.0
2022-10-11 10:20:00,138.68,138.93,138.49,138.52,15391.0,132.006,132.244,131.8252,131.8537,15391.0
2022-10-11 10:25:00,138.52,138.6,138.24,138.24,16412.0,131.8537,131.9299,131.5872,131.5872,16412.0
2022-10-11 10:30:00,138.26,138.67,138.08,138.42,28542.0,131.6062,131.9965,131.4349,131.7585,28542.0
2022-10-11 10:35:00,138.42,138.67,138.27,138.61,17791.0,131.7585,131.9965,131.6158,131.9394,17791.0
2022-10-11 10:40:00,138.57,139.35,138.57,138.9,47360.0,131.9013,132.6438,131.9013,132.2154,47360.0
2022-10-11 10:45:00,138.94,139.04,138.3,138.3,13689.0,132.2535,132.3487,131.6443,131.6443,13689.0
2022-10-11 10:50:00,138.31,138.58,138.2,138.41,9456.0,131.6538,131.9108,131.5491,131.749,9456.0
2022-10-11 10:55:00,138.39,138.61,138.19,138.21,17601.0,131.73,131.9394,131.5396,131.5586,17601.0
2022-10-11 11:00:00,138.21,139.19,138.2,139.09,32885.0,131.5586,132.4915,131.5491,132.3963,32885.0
2022-10-11 11:05:00,139.11,139.11,138.44,138.55,21754.0,132.4153,132.4153,131.7776,131.8823,21754.0
2022-10-11 11:10:00,138.53,138.67,138.27,138.56,19674.0,131.8632,131.9965,131.6158,131.8918,19674.0
2022-10-11 11:15:00,138.54,138.83,138.49,138.7,18991.0,131.8728,132.1488,131.8252,132.0251,18991.0
2022-10-11 11:20:00,138.74,138.88,138.56,138.81,13372.0,132.0631,132.1964,131.8918,132.1298,13372.0
2022-10-11 11:25:00,138.78,139.04,138.66,138.89,11870.0,132.1012,132.3487,131.987,132.2059,11870.0
2022-10-11 11:30:00,138.95,139.17,138.82,139.09,15422.0,132.263,132.4724,132.1393,132.3963,15422.0
2022-10-11 11:35:00,139.15,139.52,139.13,139.15,17270.0,132.4534,132.8056,132.4344,132.4534,17270.0
2022-10-11 11:40:00,139.22,139.55,138.95,139.49,21505.0,132.52,132.8342,132.263,132.777,21505.0
2022-10-11 11:45:00,139.51,140.39,139.41,140.13,35959.0,132.7961,133.6337,132.7009,133.3862,35959.0
2022-10-11 11:50:00,140.16,140.24,139.86,139.94,32938.0,133.4148,133.491,133.1292,133.2054,32938.0
2022-10-11 11:55:00,139.93,140.15,139.83,139.89,14251.0,133.1959,133.4053,133.1007,133.1578,14251.0
2022-10-11 12:00:00,139.86,139.88,139.4,139.44,20722.0,133.1292,133.1483,132.6914,132.7295,20722.0
2022-10-11 12:05:00,139.44,139.44,138.68,138.68,58393.0,132.7295,132.7295,132.006,132.006,58393.0
2022-10-11 12:10:00,138.71,139.16,138.67,139.16,21267.0,132.0346,132.4629,131.9965,132.4629,21267.0
2022-10-11 12:15:00,139.18,139.44,138.95,139.4,13998.0,132.482,132.7295,132.263,132.6914,13998.0
2022-10-11 12:20:00,139.45,139.7,139.3,139.56,19907.0,132.739,132.9769,132.5962,132.8437,19907.0
2022-10-11 12:25:00,139.52,139.53,139.27,139.48,11538.0,132.8056,132.8151,132.5676,132.7675,11538.0
2022-10-11 12:30:00,139.48,139.75,139.44,139.52,11600.0,132.7675,133.0245,132.7295,132.8056,11600.0
2022-10-11 12:35:00,139.5,139.83,139.33,139.81,14661.0,132.7866,133.1007,132.6247,133.0816,14661.0
2022-10-11 12:40:00,139.84,140.69,139.75,140.64,34808.0,133.1102,133.9193,133.0245,133.8717,34808.0
2022-10-11 12:45:00,140.63,141.07,140.61,140.69,25542.0,133.8622,134.281,133.8431,133.9193,25542.0
2022-10-11 12:50:00,140.72,140.72,140.24,140.27,18887.0,133.9479,133.9479,133.491,133.5195,18887.0
2022-10-11 12:55:00,140.3,140.42,140.0,140.06,58300.0,133.5481,133.6623,133.2625,133.3196,58300.0
2022-10-11 13:00:00,140.06,140.15,139.92,139.93,13474.0,133.3196,133.4053,133.1864,133.1959,13474.0
2022-10-11 13:05:00,139.94,140.13,139.69,140.07,16835.0,133.2054,133.3862,132.9674,133.3291,16835.0
2022-10-11 13:10:00,140.0,140.04,139.77,139.8,11444.0,133.2625,133.3006,133.0436,133.0721,11444.0
2022-10-11 13:15:00,139.79,139.9,139.58,139.71,19642.0,133.0626,133.1673,132.8627,132.9865,19642.0
2022-10-11 13:20:00,139.7,139.81,139.59,139.79,10177.0,132.9769,133.0816,132.8722,133.0626,10177.0
2022-10-11 13:25:00,139.8,139.8,139.28,139.41,18831.0,133.0721,133.0721,132.5772,132.7009,18831.0
2022-10-11 13:30:00,139.44,139.64,139.3,139.62,29790.0,132.7295,132.9198,132.5962,132.9008,29790.0
2022-10-11 13:35:00,139.61,139.63,139.38,139.49,14301.0,132.8913,132.9103,132.6723,132.777,14301.0
2022-10-11 13:40:00,139.49,139.59,139.43,139.53,11768.0,132.777,132.8722,132.7199,132.8151,11768.0
2022-10-11 13:45:00,139.5,139.72,139.47,139.5,11154.0,132.7866,132.996,132.758,132.7866,11154.0
2022-10-11 13:50:00,139.5,139.75,139.45,139.52,10720.0,132.7866,133.0245,132.739,132.8056,10720.0
2022-10-11 13:55:00,139.49,139.7,139.46,139.68,14413.0,132.777,132.9769,132.7485,132.9579,14413.0
2022-10-11 14:00:00,139.67,139.75,139.48,139.67,24204.0,132.9484,133.0245,132.7675,132.9484,24204.0
2022-10-11 14:05:00,139.63,139.83,139.45,139.63,23018.0,132.9103,133.1007,132.739,132.9103,23018.0
2022-10-11 14:10:00,139.59,139.59,139.3,139.47,14216.0,132.8722,132.8722,132.5962,132.758,14216.0
2022-10-11 14:15:00,139.44,139.52,139.32,139.4,18680.0,132.7295,132.8056,132.6152,132.6914,18680.0
2022-10-11 14:20:00,139.4,139.68,139.4,139.68,14654.0,132.6914,132.9579,132.6914,132.9579,14654.0
2022-10-11 14:25:00,139.68,139.86,139.66,139.83,27061.0,132.9579,133.1292,132.9389,133.1007,27061.0
2022-10-11 14:30:00,139.84,139.98,139.78,139.86,16954.0,133.1102,133.2435,133.0531,133.1292,16954.0
2022-10-11 14:35:00,139.78,139.84,139.56,139.59,14128.0,133.0531,133.1102,132.8437,132.8722,14128.0
2022-10-11 14:40:00,139.63,139.67,139.19,139.2,17522.0,132.9103,132.9484,132.4915,132.501,17522.0
2022-10-11 14:45:00,139.14,139.19,138.34,138.47,27415.0,132.4439,132.4915,131.6824,131.8061,27415.0
2022-10-11 14:50:00,138.49,138.53,138.11,138.14,20638.0,131.8252,131.8632,131.4635,131.492,20638.0
2022-10-11 14:55:00,138.11,138.13,137.68,137.8,28575.0,131.4635,131.4825,131.0542,131.1684,28575.0
2022-10-11 15:00:00,137.72,137.94,137.5,137.64,22357.0,131.0922,131.3016,130.8828,131.0161,22357.0
2022-10-11 15:05:00,137.61,137.75,137.34,137.44,23773.0,130.9875,131.1208,130.7305,130.8257,23773.0
2022-10-11 15:10:00,137.38,137.43,136.96,137.29,32260.0,130.7686,130.8162,130.3688,130.6829,32260.0
2022-10-11 15:15:00,137.25,137.62,137.0,137.41,38602.0,130.6448,130.997,130.4069,130.7971,38602.0
2022-10-11 15:20:00,137.43,137.74,137.41,137.6,25040.0,130.8162,131.1113,130.7971,130.978,25040.0
2022-10-11 15:25:00,137.69,137.7,137.23,137.53,32315.0,131.0637,131.0732,130.6258,130.9114,32315.0
2022-10-11 15:30:00,137.51,137.74,137.32,137.63,41112.0,130.8923,131.1113,130.7115,131.0066,41112.0
2022-10-11 15:35:00,137.63,138.27,137.62,138.25,35520.0,131.0066,131.6158,130.997,131.5967,35520.0
2022-10-11 15:40:00,138.27,138.33,137.97,138.31,36614.0,131.6158,131.6729,131.3302,131.6538,36614.0
2022-10-11 15:45:00,138.36,138.45,138.0,138.3,98064.0,131.7014,131.7871,131.3588,131.6443,98064.0
2022-10-11 15:50:00,138.27,138.46,137.77,138.46,83950.0,131.6158,131.7966,131.1398,131.7966,83950.0
2022-10-11 15:55:00,138.49,138.95,138.49,138.81,209660.0,131.8252,132.263,131.8252,132.1298,209660.0
2022-10-12 09:30:00,139.12,139.16,138.4,139.08,60492.0,132.4249,132.4629,131.7395,132.3868,60492.0
2022-10-12 09:35:00,139.05,140.34,139.0,139.6,25498.0,132.3582,133.5861,132.3106,132.8818,25498.0
2022-10-12 09:40:00,139.51,139.87,138.85,139.87,16828.0,132.7961,133.1388,132.1678,133.1388,16828.0
2022-10-12 09:45:00,139.93,140.03,139.55,139.72,18440.0,133.1959,133.2911,132.8342,132.996,18440.0
2022-10-12 09:50:00,139.75,139.87,139.39,139.48,14907.0,133.0245,133.1388,132.6819,132.7675,14907.0
2022-10-12 09:55:00,139.47,139.67,139.35,139.43,19395.0,132.758,132.9484,132.6438,132.7199,19395.0
2022-10-12 10:00:00,139.4,139.68,139.31,139.39,31587.0,132.6914,132.9579,132.6057,132.6819,31587.0
2022-10-12 10:05:00,139.38,139.45,138.9,139.06,19220.0,132.6723,132.739,132.2154,132.3677,19220.0
2022-10-12 10:10:00,139.11,139.23,138.78,139.16,15107.0,132.4153,132.5296,132.1012,132.4629,15107.0
2022-10-12 10:15:00,139.18,139.54,139.12,139.49,19177.0,132.482,132.8246,132.4249,132.777,19177.0
2022-10-12 10:20:00,139.46,139.46,138.89,138.94,12691.0,132.7485,132.7485,132.2059,132.2535,12691.0
2022-10-12 10:25:00,138.9,139.56,138.86,139.28,11600.0,132.2154,132.8437,132.1774,132.5772,11600.0
2022-10-12 10:30:00,139.31,139.67,139.13,139.41,15703.0,132.6057,132.9484,132.4344,132.7009,15703.0
2022-10-12 10:35:00,139.43,139.58,139.33,139.48,23205.0,132.7199,132.8627,132.6247,132.7675,23205.0
2022-10-12 10:40:00,139.47,139.58,139.25,139.27,19140.0,132.758,132.8627,132.5486,132.5676,19140.0
2022-10-12 10:45:00,139.24,139.44,139.04,139.38,15863.0,132.5391,132.7295,132.3487,132.6723,15863.0
2022-10-12 10:50:00,139.36,139.49,139.33,139.46,8679.0,132.6533,132.777,132.6247,132.7485,8679.0
2022-10-12 10:55:00,139.43,139.46,139.26,139.28,10191.0,132.7199,132.7485,132.5581,132.5772,10191.0
2022-10-12 11:00:00,139.26,140.04,139.19,139.79,10111.0,132.5581,133.3006,132.4915,133.0626,10111.0
2022-10-12 11:05:00,139.7,139.96,139.63,139.8,10288.0,132.9769,133.2244,132.9103,133.0721,10288.0
2022-10-12 11:10:00,139.83,140.01,139.6,139.74,9735.0,133.1007,133.272,132.8818,133.015,9735.0
2022-10-12 11:15:00,139.75,139.79,139.4,139.59,13713.0,133.0245,133.0626,132.6914,132.8722,13713.0
2022-10-12 11:20:00,139.44,139.74,139.38,139.54,17590.0,132.7295,133.015,132.6723,132.8246,17590.0
2022-10-12 11:25:00,139.51,139.64,139.39,139.6,8760.0,132.7961,132.9198,132.6819,132.8818,8760.0
2022-10-12 11:30:00,139.62,139.63,139.35,139.46,14850.0,132.9008,132.9103,132.6438,132.7485,14850.0
2022-10-12 11:35:00,139.47,139.61,139.31,139.34,14170.0,132.758,132.8913,132.6057,132.6343,14170.0
2022-10-12 11:40:00,139.34,139.82,139.19,139.67,13229.0,132.6343,133.0912,132.4915,132.9484,13229.0
2022-10-12 11:45:00,139.65,139.79,139.48,139.79,10313.0,132.9293,133.0626,132.7675,133.0626,10313.0
2022-10-12 11:50:00,139.77,140.09,139.77,140.06,15056.0,133.0436,133.3482,133.0436,133.3196,15056.0
2022-10-12 11:55:00,140.1,140.12,139.84,140.03,9694.0,133.3577,133.3767,133.1102,133.2911,9694.0
2022-10-12 12:00:00,140.03,140.1,139.78,139.78,12581.0,133.2911,133.3577,133.0531,133.0531,12581.0
2022-10-12 12:05:00,139.75,139.99,139.58,139.75,18224.0,133.0245,133.253,132.8627,133.0245,18224.0
2022-10-12 12:10:00,139.76,139.76,139.36,139.58,7382.0,133.0341,133.0341,132.6533,132.8627,7382.0
2022-10-12 12:15:00,139.6,139.8,139.57,139.8,7964.0,132.8818,133.0721,132.8532,133.0721,7964.0
2022-10-12 12:20:00,139.81,139.88,139.7,139.75,8240.0,133.0816,133.1483,132.9769,133.0245,8240.0
2022-10-12 12:25:00,139.72,139.82,139.27,139.31,13393.0,132.996,133.0912,132.5676,132.6057,13393.0
2022-10-12 12:30:00,139.26,139.3,139.13,139.24,6624.0,132.5581,132.5962,132.4344,132.5391,6624.0
2022-10-12 12:35:00,139.25,139.29,138.79,138.81,11016.0,132.5486,132.5867,132.1107,132.1298,11016.0
2022-10-12 12:40:00,138.79,138.91,138.67,138.85,17609.0,132.1107,132.225,131.9965,132.1678,17609.0
2022-10-12 12:45:00,138.84,139.14,138.76,139.03,13971.0,132.1583,132.4439,132.0822,132.3392,13971.0
2022-10-12 12:50:00,139.12,139.25,138.9,138.95,32439.0,132.4249,132.5486,132.2154,132.263,32439.0
2022-10-12 12:55:00,138.95,139.56,138.87,139.34,25796.0,132.263,132.8437,132.1869,132.6343,25796.0
2022-10-12 13:00:00,139.41,139.65,139.37,139.39,10942.0,132.7009,132.9293,132.6628,132.6819,10942.0
2022-10-12 13:05:00,139.41,139.55,139.36,139.49,7084.0,132.7009,132.8342,132.6533,132.777,7084.0
2022-10-12 13:10:00,139.47,139.5,139.34,139.45,7580.0,132.758,132.7866,132.6343,132.739,7580.0
2022-10-12 13:15:00,139.45,139.45,139.14,139.14,6620.0,132.739,132.739,132.4439,132.4439,6620.0
2022-10-12 13:20:00,139.16,139.24,139.05,139.06,10045.0,132.4629,132.5391,132.3582,132.3677,10045.0
2022-10-12 13:25:00,139.03,139.33,139.02,139.3,7461.0,132.3392,132.6247,132.3297,132.5962,7461.0
2022-10-12 13:30:00,139.32,139.33,138.88,138.95,7770.0,132.6152,132.6247,132.1964,132.263,7770.0
2022-10-12 13:35:00,138.93,138.98,138.8,138.97,5277.0,132.244,132.2916,132.1203,132.2821,5277.0
2022-10-12 13:40:00,138.99,139.06,138.84,138.96,8701.0,132.3011,132.3677,132.1583,132.2726,8701.0
2022-10-12 13:45:00,138.99,139.13,138.88,139.08,12211.0,132.3011,132.4344,132.1964,132.3868,12211.0
2022-10-12 13:50:00,139.08,139.1,138.85,138.99,5397.0,132.3868,132.4058,132.1678,132.3011,5397.0
2022-10-12 13:55:00,138.95,139.16,138.93,139.16,9401.0,132.263,132.4629,132.244,132.4629,9401.0
2022-10-12 14:00:00,139.17,139.46,138.79,139.03,37210.0,132.4724,132.7485,132.1107,132.3392,37210.0
2022-10-12 14:05:00,138.96,139.52,138.91,139.28,13573.0,132.2726,132.8056,132.225,132.5772,13573.0
2022-10-12 14:10:00,139.04,139.59,139.04,139.47,13078.0,132.3487,132.8722,132.3487,132.758,13078.0
2022-10-12 14:15:00,139.42,139.43,139.12,139.3,11018.0,132.7104,132.7199,132.4249,132.5962,11018.0
2022-10-12 14:20:00,139.26,139.33,138.92,139.11,9278.0,132.5581,132.6247,132.2345,132.4153,9278.0
2022-10-12 14:25:00,139.07,139.52,139.07,139.37,8885.0,132.3773,132.8056,132.3773,132.6628,8885.0
2022-10-12 14:30:00,139.42,139.46,139.15,139.35,12329.0,132.7104,132.7485,132.4534,132.6438,12329.0
2022-10-12 14:35:00,139.43,139.5,139.2,139.24,10350.0,132.7199,132.7866,132.501,132.5391,10350.0
2022-10-12 14:40:00,139.36,139.39,139.15,139.2,8376.0,132.6533,132.6819,132.4534,132.501,8376.0
2022-10-12 14:45:00,139.13,139.26,138.95,139.05,10710.0,132.4344,132.5581,132.263,132.3582,10710.0
2022-10-12 14:50:00,139.03,139.1,138.71,138.8,11122.0,132.3392,132.4058,132.0346,132.1203,11122.0
2022-10-12 14:55:00,138.77,138.93,138.65,138.73,9719.0,132.0917,132.244,131.9775,132.0536,9719.0
2022-10-12 15:00:00,138.73,138.81,138.48,138.59,17416.0,132.0536,132.1298,131.8157,131.9204,17416.0
2022-10-12 15:05:00,138.57,138.71,138.48,138.58,10325.0,131.9013,132.0346,131.8157,131.9108,10325.0
2022-10-12 15:10:00,138.59,138.77,138.58,138.74,14208.0,131.9204,132.0917,131.9108,132.0631,14208.0
2022-10-12 15:15:00,138.73,139.11,138.7,139.04,12037.0,132.0536,132.4153,132.0251,132.3487,12037.0
2022-10-12 15:20:00,139.03,139.12,138.86,138.93,14278.0,132.3392,132.4249,132.1774,132.244,14278.0
2022-10-12 15:25:00,138.94,139.28,138.9,139.13,14568.0,132.2535,132.5772,132.2154,132.4344,14568.0
2022-10-12 15:30:00,139.11,139.4,139.07,139.39,17341.0,132.4153,132.6914,132.3773,132.6819,17341.0
2022-10-12 15:35:00,139.42,139.44,139.04,139.14,24002.0,132.7104,132.7295,132.3487,132.4439,24002.0
2022-10-12 15:40:00,139.14,139.15,138.99,139.06,20971.0,132.4439,132.4534,132.3011,132.3677,20971.0
2022-10-12 15:45:00,139.02,139.04,138.74,138.78,32870.0,132.3297,132.3487,132.0631,132.1012,32870.0
2022-10-12 15:50:00,138.79,138.8,138.57,138.77,61809.0,132.1107,132.1203,131.9013,132.0917,61809.0
2022-10-12 15:55:00,138.74,138.77,138.51,138.58,124156.0,132.0631,132.0917,131.8442,131.9108,124156.0
2022-10-13 09:30:00,134.67,134.9,133.48,134.09,80350.0,128.189,128.4079,127.0563,127.6369,80350.0
2022-10-13 09:35:00,134.01,134.3,133.81,134.19,37406.0,127.5608,127.8368,127.3704,127.7321,37406.0
2022-10-13 09:40:00,134.23,134.9,133.85,134.2,31016.0,127.7702,128.4079,127.4085,127.7416,31016.0
2022-10-13 09:45:00,134.16,134.6,133.93,134.41,30974.0,127.7036,128.1224,127.4846,127.9415,30974.0
2022-10-13 09:50:00,134.33,135.7,134.33,135.28,44730.0,127.8654,129.1694,127.8654,128.7697,44730.0
2022-10-13 09:55:00,135.29,135.54,135.04,135.54,27578.0,128.7792,129.0171,128.5412,129.0171,27578.0
2022-10-13 10:00:00,135.53,135.98,135.21,135.85,25993.0,129.0076,129.436,128.703,129.3122,25993.0
2022-10-13 10:05:00,135.89,136.67,135.78,136.45,30443.0,129.3503,130.0928,129.2456,129.8833,30443.0
2022-10-13 10:10:00,136.47,137.07,136.02,137.07,16948.0,129.9024,130.4735,129.474,130.4735,16948.0
2022-10-13 10:15:00,137.11,137.11,136.46,136.55,18432.0,130.5116,130.5116,129.8929,129.9785,18432.0
2022-10-13 10:20:00,136.65,136.68,136.26,136.57,15840.0,130.0737,130.1023,129.7025,129.9976,15840.0
2022-10-13 10:25:00,136.51,136.68,135.92,135.99,20797.0,129.9405,130.1023,129.3789,129.4455,20797.0
2022-10-13 10:30:00,135.96,136.56,135.83,136.0,33062.0,129.4169,129.9881,129.2932,129.455,33062.0
2022-10-13 10:35:00,136.0,136.53,135.96,136.52,26475.0,129.455,129.9595,129.4169,129.95,26475.0
2022-10-13 10:40:00,136.45,136.79,136.28,136.43,56755.0,129.8833,130.207,129.7215,129.8643,56755.0
2022-10-13 10:45:00,136.43,136.86,136.39,136.76,32541.0,129.8643,130.2736,129.8262,130.1784,32541.0
2022-10-13 10:50:00,136.79,137.2,136.61,137.16,36692.0,130.207,130.5973,130.0356,130.5592,36692.0
2022-10-13 10:55:00,137.15,137.98,137.07,137.12,42497.0,130.5497,131.3397,130.4735,130.5211,42497.0
2022-10-13 11:00:00,137.1,137.51,136.9,137.51,25135.0,130.5021,130.8923,130.3117,130.8923,25135.0
2022-10-13 11:05:00,137.5,138.89,137.48,138.8,35883.0,130.8828,132.2059,130.8638,132.1203,35883.0
2022-10-13 11:10:00,138.79,139.32,138.51,139.32,22214.0,132.1107,132.6152,131.8442,132.6152,22214.0
2022-10-13 11:15:00,139.29,141.0,139.18,140.71,40682.0,132.5867,134.2144,132.482,133.9383,40682.0
2022-10-13 11:20:00,140.72,142.79,140.72,140.87,41437.0,133.9479,135.9182,133.9479,134.0906,41437.0
2022-10-13 11:25:00,140.94,141.13,140.29,140.77,38649.0,134.1573,134.3381,133.5385,133.9954,38649.0
2022-10-13 11:30:00,140.87,141.15,140.63,141.09,21145.0,134.0906,134.3572,133.8622,134.3,21145.0
2022-10-13 11:35:00,141.09,143.56,141.09,142.99,48211.0,134.3,136.6512,134.3,136.1086,48211.0
2022-10-13 11:40:00,143.02,143.94,142.22,142.24,44497.0,136.1372,137.0129,135.3757,135.3947,44497.0
2022-10-13 11:45:00,142.24,142.37,141.45,141.48,33715.0,135.3947,135.5184,134.6427,134.6713,33715.0
2022-10-13 11:50:00,141.44,142.01,141.2,141.82,27272.0,134.6332,135.1758,134.4048,134.9949,27272.0
2022-10-13 11:55:00,141.89,141.92,141.36,141.68,13819.0,135.0615,135.0901,134.5571,134.8617,13819.0
2022-10-13 12:00:00,141.69,142.08,141.45,141.99,21051.0,134.8712,135.2424,134.6427,135.1567,21051.0
2022-10-13 12:05:00,141.96,141.96,141.34,141.38,15005.0,135.1282,135.1282,134.538,134.5761,15005.0
2022-10-13 12:10:00,141.35,141.47,140.48,140.55,23106.0,134.5475,134.6618,133.7194,133.786,23106.0
2022-10-13 12:15:00,140.59,140.85,140.1,140.34,22787.0,133.8241,134.0716,133.3577,133.5861,22787.0
2022-10-13 12:20:00,140.36,140.43,140.02,140.17,43062.0,133.6052,133.6718,133.2815,133.4243,43062.0
2022-10-13 12:25:00,140.11,140.28,139.91,140.01,46486.0,133.3672,133.529,133.1768,133.272,46486.0
2022-10-13 12:30:00,140.02,140.26,139.93,140.22,31854.0,133.2815,133.51,133.1959,133.4719,31854.0
2022-10-13 12:35:00,140.22,140.3,139.99,139.99,21768.0,133.4719,133.5481,133.253,133.253,21768.0
2022-10-13 12:40:00,139.99,140.59,139.96,140.51,29302.0,133.253,133.8241,133.2244,133.748,29302.0
2022-10-13 12:45:00,140.47,140.57,140.2,140.54,43848.0,133.7099,133.8051,133.4529,133.7765,43848.0
2022-10-13 12:50:00,140.53,140.76,140.4,140.41,22022.0,133.767,133.9859,133.6433,133.6528,22022.0
2022-10-13 12:55:00,140.44,140.76,140.35,140.64,12161.0,133.6813,133.9859,133.5957,133.8717,12161.0
2022-10-13 13:00:00,140.72,141.17,140.7,141.17,37242.0,133.9479,134.3762,133.9288,134.3762,37242.0
2022-10-13 13:05:00,141.18,141.23,140.77,140.82,12194.0,134.3857,134.4333,133.9954,134.043,12194.0
2022-10-13 13:10:00,140.8,140.92,140.69,140.9,18718.0,134.024,134.1382,133.9193,134.1192,18718.0
2022-10-13 13:15:00,140.98,141.26,140.8,141.18,35919.0,134.1953,134.4619,134.024,134.3857,35919.0
2022-10-13 13:20:00,141.24,142.12,141.24,142.04,16073.0,134.4428,135.2805,134.4428,135.2043,16073.0
2022-10-13 13:25:00,142.02,142.27,141.75,142.1,13698.0,135.1853,135.4233,134.9283,135.2614,13698.0
2022-10-13 13:30:00,142.07,142.79,142.04,142.57,19810.0,135.2329,135.9182,135.2043,135.7088,19810.0
2022-10-13 13:35:00,142.61,142.72,142.22,142.38,15466.0,135.7469,135.8516,135.3757,135.528,15466.0
2022-10-13 13:40:00,142.46,142.6,142.23,142.28,10875.0,135.6041,135.7374,135.3852,135.4328,10875.0
2022-10-13 13:45:00,142.32,142.35,141.95,142.31,13231.0,135.4709,135.4994,135.1187,135.4613,13231.0
2022-10-13 13:50:00,142.33,142.36,142.1,142.19,13397.0,135.4804,135.5089,135.2614,135.3471,13397.0
2022-10-13 13:55:00,142.24,142.37,142.15,142.25,12667.0,135.3947,135.5184,135.309,135.4042,12667.0
2022-10-13 14:00:00,142.29,142.31,142.06,142.26,11099.0,135.4423,135.4613,135.2234,135.4137,11099.0
2022-10-13 14:05:00,142.26,142.34,141.81,141.87,22868.0,135.4137,135.4899,134.9854,135.0425,22868.0
2022-10-13 14:10:00,141.85,142.0,141.58,141.85,14051.0,135.0235,135.1663,134.7665,135.0235,14051.0
2022-10-13 14:15:00,141.88,142.03,141.81,141.9,10750.0,135.052,135.1948,134.9854,135.0711,10750.0
2022-10-13 14:20:00,141.92,142.01,141.81,141.93,10025.0,135.0901,135.1758,134.9854,135.0996,10025.0
2022-10-13 14:25:00,141.92,141.92,141.47,141.55,11567.0,135.0901,135.0901,134.6618,134.7379,11567.0
2022-10-13 14:30:00,141.57,141.82,141.57,141.82,12166.0,134.7569,134.9949,134.7569,134.9949,12166.0
2022-10-13 14:35:00,141.86,142.12,141.76,142.03,31971.0,135.033,135.2805,134.9378,135.1948,31971.0
2022-10-13 14:40:00,142.03,142.11,141.94,142.05,25515.0,135.1948,135.271,135.1091,135.2138,25515.0
2022-10-13 14:45:00,142.09,142.22,141.95,142.06,31333.0,135.2519,135.3757,135.1187,135.2234,31333.0
2022-10-13 14:50:00,141.99,142.43,141.94,142.35,16016.0,135.1567,135.5756,135.1091,135.4994,16016.0
2022-10-13 14:55:00,142.33,142.82,142.26,142.65,16001.0,135.4804,135.9468,135.4137,135.785,16001.0
2022-10-13 15:00:00,142.64,142.64,142.21,142.28,17586.0,135.7755,135.7755,135.3661,135.4328,17586.0
2022-10-13 15:05:00,142.28,142.97,142.27,142.94,24306.0,135.4328,136.0896,135.4233,136.061,24306.0
2022-10-13 15:10:00,142.96,143.07,142.83,142.86,26495.0,136.0801,136.1848,135.9563,135.9849,26495.0
2022-10-13 15:15:00,142.84,143.02,142.63,142.65,32011.0,135.9658,136.1372,135.7659,135.785,32011.0
2022-10-13 15:20:00,142.65,142.72,142.36,142.53,28838.0,135.785,135.8516,135.5089,135.6707,28838.0
2022-10-13 15:25:00,142.54,142.63,142.38,142.48,42474.0,135.6803,135.7659,135.528,135.6232,42474.0
2022-10-13 15:30:00,142.48,142.8,142.31,142.55,172017.0,135.6232,135.9278,135.4613,135.6898,172017.0
2022-10-13 15:35:00,142.53,142.54,142.24,142.45,51328.0,135.6707,135.6803,135.3947,135.5946,51328.0
2022-10-13 15:40:00,142.43,142.8,142.33,142.74,37909.0,135.5756,135.9278,135.4804,135.8706,37909.0
2022-10-13 15:45:00,142.73,142.91,142.57,142.81,49922.0,135.8611,136.0325,135.7088,135.9373,49922.0
2022-10-13 15:50:00,142.77,143.49,142.39,143.23,92323.0,135.8992,136.5845,135.5375,136.3371,92323.0
2022-10-13 15:55:00,143.2,143.37,142.65,142.76,271149.0,136.3085,136.4703,135.785,135.8897,271149.0
2022-10-14 09:30:00,144.43,144.95,142.52,142.57,54719.0,137.4793,137.9743,135.6612,135.7088,54719.0
2022-10-14 09:35:00,142.56,143.88,142.56,143.78,10746.0,135.6993,136.9558,135.6993,136.8606,10746.0
2022-10-14 09:40:00,143.8,143.81,142.66,142.67,18754.0,136.8796,136.8891,135.7945,135.804,18754.0
2022-10-14 09:45:00,142.67,142.67,141.65,141.74,19158.0,135.804,135.804,134.8331,134.9188,19158.0
2022-10-14 09:50:00,141.72,141.97,141.02,141.29,17555.0,134.8997,135.1377,134.2334,134.4904,17555.0
2022-10-14 09:55:00,141.45,141.72,141.12,141.28,33143.0,134.6427,134.8997,134.3286,134.4809,33143.0
2022-10-14 10:00:00,141.27,141.27,139.64,140.4,54916.0,134.4714,134.4714,132.9198,133.6433,54916.0
2022-10-14 10:05:00,140.49,140.89,140.07,140.3,21241.0,133.7289,134.1097,133.3291,133.5481,21241.0
2022-10-14 10:10:00,140.29,140.39,139.44,139.45,24358.0,133.5385,133.6337,132.7295,132.739,24358.0
2022-10-14 10:15:00,139.35,139.77,139.28,139.61,11185.0,132.6438,133.0436,132.5772,132.8913,11185.0
2022-10-14 10:20:00,139.66,139.66,138.73,138.75,54124.0,132.9389,132.9389,132.0536,132.0727,54124.0
2022-10-14 10:25:00,138.77,139.72,138.68,139.39,69202.0,132.0917,132.996,132.006,132.6819,69202.0
2022-10-14 10:30:00,139.41,140.04,139.31,139.58,39035.0,132.7009,133.3006,132.6057,132.8627,39035.0
2022-10-14 10:35:00,139.59,140.09,139.59,140.02,19843.0,132.8722,133.3482,132.8722,133.2815,19843.0
2022-10-14 10:40:00,140.08,140.28,139.22,139.22,17133.0,133.3387,133.529,132.52,132.52,17133.0
2022-10-14 10:45:00,139.2,139.57,139.06,139.11,18140.0,132.501,132.8532,132.3677,132.4153,18140.0
2022-10-14 10:50:00,139.15,139.94,139.03,139.72,21477.0,132.4534,133.2054,132.3392,132.996,21477.0
2022-10-14 10:55:00,139.67,140.11,139.6,140.11,7930.0,132.9484,133.3672,132.8818,133.3672,7930.0
2022-10-14 11:00:00,140.11,141.16,140.11,140.96,22002.0,133.3672,134.3667,133.3672,134.1763,22002.0
2022-10-14 11:05:00,140.93,140.95,140.49,140.57,22639.0,134.1477,134.1668,133.7289,133.8051,22639.0
2022-10-14 11:10:00,140.51,140.51,139.88,139.98,10630.0,133.748,133.748,133.1483,133.2435,10630.0
2022-10-14 11:15:00,140.0,140.13,139.51,139.58,16875.0,133.2625,133.3862,132.7961,132.8627,16875.0
2022-10-14 11:20:00,139.63,140.13,139.57,139.88,14739.0,132.9103,133.3862,132.8532,133.1483,14739.0
2022-10-14 11:25:00,139.96,140.28,139.96,140.28,31083.0,133.2244,133.529,133.2244,133.529,31083.0
2022-10-14 11:30:00,140.21,140.21,139.39,139.5,25008.0,133.4624,133.4624,132.6819,132.7866,25008.0
2022-10-14 11:35:00,139.56,139.75,139.41,139.74,7579.0,132.8437,133.0245,132.7009,133.015,7579.0
2022-10-14 11:40:00,139.78,139.95,139.35,139.56,9589.0,133.0531,133.2149,132.6438,132.8437,9589.0
2022-10-14 11:45:00,139.51,139.51,138.92,139.02,17687.0,132.7961,132.7961,132.2345,132.3297,17687.0
2022-10-14 11:50:00,139.05,139.28,138.84,139.04,11133.0,132.3582,132.5772,132.1583,132.3487,11133.0
2022-10-14 11:55:00,139.05,139.17,138.95,138.95,6679.0,132.3582,132.4724,132.263,132.263,6679.0
2022-10-14 12:00:00,138.91,139.48,138.86,139.36,11455.0,132.225,132.7675,132.1774,132.6533,11455.0
2022-10-14 12:05:00,139.31,139.31,138.6,138.64,18891.0,132.6057,132.6057,131.9299,131.968,18891.0
2022-10-14 12:10:00,138.63,138.9,138.53,138.64,12237.0,131.9584,132.2154,131.8632,131.968,12237.0
2022-10-14 12:15:00,138.62,138.8,138.47,138.74,35729.0,131.9489,132.1203,131.8061,132.0631,35729.0
2022-10-14 12:20:00,138.73,138.95,138.53,138.92,22308.0,132.0536,132.263,131.8632,132.2345,22308.0
2022-10-14 12:25:00,138.93,139.1,138.85,139.02,16079.0,132.244,132.4058,132.1678,132.3297,16079.0
2022-10-14 12:30:00,138.98,139.17,138.75,138.77,15224.0,132.2916,132.4724,132.0727,132.0917,15224.0
2022-10-14 12:35:00,138.75,139.04,138.72,138.87,13872.0,132.0727,132.3487,132.0441,132.1869,13872.0
2022-10-14 12:40:00,138.89,139.32,138.79,139.2,7308.0,132.2059,132.6152,132.1107,132.501,7308.0
2022-10-14 12:45:00,139.19,139.22,138.78,138.8,10991.0,132.4915,132.52,132.1012,132.1203,10991.0
2022-10-14 12:50:00,138.77,138.77,138.54,138.63,9289.0,132.0917,132.0917,131.8728,131.9584,9289.0
2022-10-14 12:55:00,138.63,138.69,138.56,138.65,6150.0,131.9584,132.0155,131.8918,131.9775,6150.0
2022-10-14 13:00:00,138.67,139.04,138.64,138.83,10568.0,131.9965,132.3487,131.968,132.1488,10568.0
2022-10-14 13:05:00,138.8,138.81,138.46,138.56,15930.0,132.1203,132.1298,131.7966,131.8918,15930.0
2022-10-14 13:10:00,138.55,138.68,138.45,138.46,22231.0,131.8823,132.006,131.7871,131.7966,22231.0
2022-10-14 13:15:00,138.46,138.59,138.44,138.5,34456.0,131.7966,131.9204,131.7776,131.8347,34456.0
2022-10-14 13:20:00,138.5,138.64,138.33,138.48,21249.0,131.8347,131.968,131.6729,131.8157,21249.0
2022-10-14 13:25:00,138.48,138.56,138.38,138.54,16049.0,131.8157,131.8918,131.7205,131.8728,16049.0
2022-10-14 13:30:00,138.54,138.73,138.49,138.62,40406.0,131.8728,132.0536,131.8252,131.9489,40406.0
2022-10-14 13:35:00,138.68,138.69,138.4,138.59,24107.0,132.006,132.0155,131.7395,131.9204,24107.0
2022-10-14 13:40:00,138.59,138.7,138.34,138.34,29813.0,131.9204,132.0251,131.6824,131.6824,29813.0
2022-10-14 13:45:00,138.34,138.56,138.34,138.47,19232.0,131.6824,131.8918,131.6824,131.8061,19232.0
2022-10-14 13:50:00,138.45,138.45,138.22,138.4,9219.0,131.7871,131.7871,131.5682,131.7395,9219.0
2022-10-14 13:55:00,138.42,138.62,138.36,138.57,14790.0,131.7585,131.9489,131.7014,131.9013,14790.0
2022-10-14 14:00:00,138.58,138.6,138.34,138.4,28223.0,131.9108,131.9299,131.6824,131.7395,28223.0
2022-10-14 14:05:00,138.39,138.46,138.16,138.25,28072.0,131.73,131.7966,131.5111,131.5967,28072.0
2022-10-14 14:10:00,138.21,138.23,137.98,137.98,16202.0,131.5586,131.5777,131.3397,131.3397,16202.0
2022-10-14 14:15:00,137.95,138.03,137.74,137.84,25366.0,131.3112,131.3873,131.1113,131.2065,25366.0
2022-10-14 14:20:00,137.86,138.01,137.8,137.92,14681.0,131.2255,131.3683,131.1684,131.2826,14681.0
2022-10-14 14:25:00,137.92,138.02,137.74,138.02,14707.0,131.2826,131.3778,131.1113,131.3778,14707.0
2022-10-14 14:30:00,138.0,138.07,137.9,137.94,12462.0,131.3588,131.4254,131.2636,131.3016,12462.0
2022-10-14 14:35:00,138.01,138.02,137.9,137.93,6663.0,131.3683,131.3778,131.2636,131.2921,6663.0
2022-10-14 14:40:00,137.94,138.01,137.74,137.92,16587.0,131.3016,131.3683,131.1113,131.2826,16587.0
2022-10-14 14:45:00,137.95,138.19,137.84,138.19,11580.0,131.3112,131.5396,131.2065,131.5396,11580.0
2022-10-14 14:50:00,138.2,138.28,138.06,138.2,12175.0,131.5491,131.6253,131.4159,131.5491,12175.0
2022-10-14 14:55:00,138.18,138.47,138.14,138.47,19803.0,131.5301,131.8061,131.492,131.8061,19803.0
2022-10-14 15:00:00,138.6,138.88,138.53,138.7,28723.0,131.9299,132.1964,131.8632,132.0251,28723.0
2022-10-14 15:05:00,138.71,138.75,138.22,138.27,26192.0,132.0346,132.0727,131.5682,131.6158,26192.0
2022-10-14 15:10:00,138.26,138.28,137.88,137.9,37347.0,131.6062,131.6253,131.2445,131.2636,37347.0
2022-10-14 15:15:00,137.86,137.88,137.55,137.73,44592.0,131.2255,131.2445,130.9304,131.1017,44592.0
2022-10-14 15:20:00,137.72,137.91,137.62,137.81,37749.0,131.0922,131.2731,130.997,131.1779,37749.0
2022-10-14 15:25:00,137.76,137.88,137.62,137.81,53650.0,131.1303,131.2445,130.997,131.1779,53650.0
2022-10-14 15:30:00,137.8,137.83,137.52,137.8,65229.0,131.1684,131.1969,130.9019,131.1684,65229.0
2022-10-14 15:35:00,137.8,137.93,137.44,137.49,56901.0,131.1684,131.2921,130.8257,130.8733,56901.0
2022-10-14 15:40:00,137.5,137.54,137.27,137.45,79269.0,130.8828,130.9209,130.6639,130.8352,79269.0
2022-10-14 15:45:00,137.44,137.44,136.97,137.2,109609.0,130.8257,130.8257,130.3783,130.5973,109609.0
2022-10-14 15:50:00,137.25,137.48,136.93,137.05,184051.0,130.6448,130.8638,130.3402,130.4545,184051.0
2022-10-14 15:55:00,137.03,137.03,136.5,136.74,414894.0,130.4354,130.4354,129.9309,130.1594,414894.0
2022-10-17 09:30:00,140.05,141.28,139.97,140.12,48878.0,133.3101,134.4809,133.2339,133.3767,48878.0
2022-10-17 09:35:00,140.29,140.74,139.91,139.95,62291.0,133.5385,133.9669,133.1768,133.2149,62291.0
2022-10-17 09:40:00,139.97,140.44,139.85,140.03,55572.0,133.2339,133.6813,133.1197,133.2911,55572.0
2022-10-17 09:45:00,140.07,140.42,139.75,140.15,15004.0,133.3291,133.6623,133.0245,133.4053,15004.0
2022-10-17 09:50:00,140.24,140.26,139.46,139.75,11786.0,133.491,133.51,132.7485,133.0245,11786.0
2022-10-17 09:55:00,139.81,139.84,139.32,139.42,13052.0,133.0816,133.1102,132.6152,132.7104,13052.0
2022-10-17 10:00:00,139.41,139.8,139.15,139.75,78540.0,132.7009,133.0721,132.4534,133.0245,78540.0
2022-10-17 10:05:00,139.79,139.98,139.49,139.5,18522.0,133.0626,133.2435,132.777,132.7866,18522.0
2022-10-17 10:10:00,139.48,139.78,139.34,139.77,40349.0,132.7675,133.0531,132.6343,133.0436,40349.0
2022-10-17 10:15:00,139.77,139.88,139.44,139.52,23866.0,133.0436,133.1483,132.7295,132.8056,23866.0
2022-10-17 10:20:00,139.54,139.63,138.86,138.93,26142.0,132.8246,132.9103,132.1774,132.244,26142.0
2022-10-17 10:25:00,138.94,139.23,138.91,139.1,23804.0,132.2535,132.5296,132.225,132.4058,23804.0
2022-10-17 10:30:00,139.14,139.14,138.74,138.83,14003.0,132.4439,132.4439,132.0631,132.1488,14003.0
2022-10-17 10:35:00,139.03,139.22,138.73,139.02,23529.0,132.3392,132.52,132.0536,132.3297,23529.0
2022-10-17 10:40:00,138.98,139.03,138.67,138.9,18282.0,132.2916,132.3392,131.9965,132.2154,18282.0
2022-10-17 10:45:00,138.91,138.93,138.57,138.68,17597.0,132.225,132.244,131.9013,132.006,17597.0
2022-10-17 10:50:00,138.61,138.61,137.8,138.03,39498.0,131.9394,131.9394,131.1684,131.3873,39498.0
2022-10-17 10:55:00,137.99,138.16,137.75,137.96,42837.0,131.3492,131.5111,131.1208,131.3207,42837.0
2022-10-17 11:00:00,137.97,138.41,137.92,138.28,16499.0,131.3302,131.749,131.2826,131.6253,16499.0
2022-10-17 11:05:00,138.3,138.32,137.85,137.92,30388.0,131.6443,131.6634,131.216,131.2826,30388.0
2022-10-17 11:10:00,137.99,138.51,137.94,138.34,20615.0,131.3492,131.8442,131.3016,131.6824,20615.0
2022-10-17 11:15:00,138.31,138.45,138.02,138.08,24879.0,131.6538,131.7871,131.3778,131.4349,24879.0
2022-10-17 11:20:00,138.07,138.85,138.07,138.84,14815.0,131.4254,132.1678,131.4254,132.1583,14815.0
2022-10-17 11:25:00,138.83,139.28,138.75,139.23,16415.0,132.1488,132.5772,132.0727,132.5296,16415.0
2022-10-17 11:30:00,139.21,139.32,138.87,138.9,28664.0,132.5105,132.6152,132.1869,132.2154,28664.0
2022-10-17 11:35:00,138.9,138.9,138.7,138.8,20774.0,132.2154,132.2154,132.0251,132.1203,20774.0
2022-10-17 11:40:00,138.81,139.07,138.74,138.74,32540.0,132.1298,132.3773,132.0631,132.0631,32540.0
2022-10-17 11:45:00,138.72,138.85,138.63,138.75,26531.0,132.0441,132.1678,131.9584,132.0727,26531.0
2022-10-17 11:50:00,138.73,138.94,138.63,138.9,52468.0,132.0536,132.2535,131.9584,132.2154,52468.0
2022-10-17 11:55:00,138.95,138.96,138.66,138.74,37251.0,132.263,132.2726,131.987,132.0631,37251.0
2022-10-17 12:00:00,138.77,138.88,138.66,138.68,13429.0,132.0917,132.1964,131.987,132.006,13429.0
2022-10-17 12:05:00,138.7,138.94,138.7,138.89,23026.0,132.0251,132.2535,132.0251,132.2059,23026.0
2022-10-17 12:10:00,138.88,138.88,138.21,138.39,17469.0,132.1964,132.1964,131.5586,131.73,17469.0
2022-10-17 12:15:00,138.49,138.69,138.29,138.34,23879.0,131.8252,132.0155,131.6348,131.6824,23879.0
2022-10-17 12:20:00,138.37,138.71,138.36,138.61,32736.0,131.7109,132.0346,131.7014,131.9394,32736.0
2022-10-17 12:25:00,138.62,138.81,138.61,138.75,16507.0,131.9489,132.1298,131.9394,132.0727,16507.0
2022-10-17 12:30:00,138.74,138.96,138.69,138.9,34794.0,132.0631,132.2726,132.0155,132.2154,34794.0
2022-10-17 12:35:00,138.9,138.91,138.65,138.74,13430.0,132.2154,132.225,131.9775,132.0631,13430.0
2022-10-17 12:40:00,138.74,138.75,138.45,138.56,18198.0,132.0631,132.0727,131.7871,131.8918,18198.0
2022-10-17 12:45:00,138.63,138.72,138.42,138.61,27817.0,131.9584,132.0441,131.7585,131.9394,27817.0
2022-10-17 12:50:00,138.62,138.67,138.43,138.65,11458.0,131.9489,131.9965,131.7681,131.9775,11458.0
2022-10-17 12:55:00,138.63,138.63,138.42,138.51,8172.0,131.9584,131.9584,131.7585,131.8442,8172.0
2022-10-17 13:00:00,138.52,138.57,138.33,138.44,12243.0,131.8537,131.9013,131.6729,131.7776,12243.0
2022-10-17 13:05:00,138.45,138.57,138.42,138.52,16443.0,131.7871,131.9013,131.7585,131.8537,16443.0
2022-10-17 13:10:00,138.5,138.52,138.37,138.37,9440.0,131.8347,131.8537,131.7109,131.7109,9440.0
2022-10-17 13:15:00,138.4,138.54,138.27,138.29,16324.0,131.7395,131.8728,131.6158,131.6348,16324.0
2022-10-17 13:20:00,138.25,138.6,138.21,138.58,11412.0,131.5967,131.9299,131.5586,131.9108,11412.0
2022-10-17 13:25:00,138.58,138.66,138.44,138.49,19043.0,131.9108,131.987,131.7776,131.8252,19043.0
2022-10-17 13:30:00,138.49,138.87,138.49,138.85,29150.0,131.8252,132.1869,131.8252,132.1678,29150.0
2022-10-17 13:35:00,138.86,139.08,138.81,138.96,25759.0,132.1774,132.3868,132.1298,132.2726,25759.0
2022-10-17 13:40:00,138.96,139.03,138.86,138.87,60621.0,132.2726,132.3392,132.1774,132.1869,60621.0
2022-10-17 13:45:00,138.86,139.08,138.84,138.98,59855.0,132.1774,132.3868,132.1583,132.2916,59855.0
2022-10-17 13:50:00,138.99,139.11,138.89,138.9,39079.0,132.3011,132.4153,132.2059,132.2154,39079.0
2022-10-17 13:55:00,138.87,138.94,138.75,138.86,54696.0,132.1869,132.2535,132.0727,132.1774,54696.0
2022-10-17 14:00:00,138.86,139.1,138.71,138.75,24327.0,132.1774,132.4058,132.0346,132.0727,24327.0
2022-10-17 14:05:00,138.74,138.8,138.63,138.7,19127.0,132.0631,132.1203,131.9584,132.0251,19127.0
2022-10-17 14:10:00,138.67,138.82,138.59,138.69,41215.0,131.9965,132.1393,131.9204,132.0155,41215.0
2022-10-17 14:15:00,138.68,138.72,138.56,138.67,28674.0,132.006,132.0441,131.8918,131.9965,28674.0
2022-10-17 14:20:00,138.66,138.66,138.44,138.52,55481.0,131.987,131.987,131.7776,131.8537,55481.0
2022-10-17 14:25:00,138.52,138.56,138.36,138.55,12267.0,131.8537,131.8918,131.7014,131.8823,12267.0
2022-10-17 14:30:00,138.56,138.61,138.35,138.49,17255.0,131.8918,131.9394,131.6919,131.8252,17255.0
2022-10-17 14:35:00,138.49,138.89,138.46,138.86,17975.0,131.8252,132.2059,131.7966,132.1774,17975.0
2022-10-17 14:40:00,138.86,139.06,138.82,139.0,16306.0,132.1774,132.3677,132.1393,132.3106,16306.0
2022-10-17 14:45:00,138.99,139.06,138.85,139.0,34942.0,132.3011,132.3677,132.1678,132.3106,34942.0
2022-10-17 14:50:00,138.95,138.97,138.78,138.9,27478.0,132.263,132.2821,132.1012,132.2154,27478.0
2022-10-17 14:55:00,138.88,138.9,138.75,138.82,17515.0,132.1964,132.2154,132.0727,132.1393,17515.0
2022-10-17 15:00:00,138.8,138.8,138.4,138.5,39240.0,132.1203,132.1203,131.7395,131.8347,39240.0
2022-10-17 15:05:00,138.54,138.65,138.35,138.43,26480.0,131.8728,131.9775,131.6919,131.7681,26480.0
2022-10-17 15:10:00,138.42,138.73,138.4,138.68,63505.0,131.7585,132.0536,131.7395,132.006,63505.0
2022-10-17 15:15:00,138.69,138.73,138.38,138.62,36342.0,132.0155,132.0536,131.7205,131.9489,36342.0
2022-10-17 15:20:00,138.62,138.85,138.4,138.81,24595.0,131.9489,132.1678,131.7395,132.1298,24595.0
2022-10-17 15:25:00,138.87,139.16,138.85,139.16,22188.0,132.1869,132.4629,132.1678,132.4629,22188.0
2022-10-17 15:30:00,139.15,139.21,138.96,139.14,36447.0,132.4534,132.5105,132.2726,132.4439,36447.0
2022-10-17 15:35:00,139.13,139.24,139.03,139.11,27425.0,132.4344,132.5391,132.3392,132.4153,27425.0
2022-10-17 15:40:00,139.08,139.4,139.06,139.31,41904.0,132.3868,132.6914,132.3677,132.6057,41904.0
2022-10-17 15:45:00,139.31,139.35,139.08,139.14,50217.0,132.6057,132.6438,132.3868,132.4439,50217.0
2022-10-17 15:50:00,139.15,139.34,138.94,139.25,109248.0,132.4534,132.6343,132.2535,132.5486,109248.0
2022-10-17 15:55:00,139.25,139.28,138.82,139.12,241315.0,132.5486,132.5772,132.1393,132.4249,241315.0
2022-10-18 09:30:00,144.14,145.21,143.9,144.04,124243.0,137.2033,138.2218,136.9748,137.1081,124243.0
2022-10-18 09:35:00,143.94,144.41,143.71,143.71,17123.0,137.0129,137.4603,136.794,136.794,17123.0
2022-10-18 09:40:00,143.74,144.82,143.74,144.67,24680.0,136.8225,137.8505,136.8225,137.7078,24680.0
2022-10-18 09:45:00,144.72,144.72,144.0,144.27,54247.0,137.7554,137.7554,137.07,137.327,54247.0
2022-10-18 09:50:00,144.25,144.36,142.44,142.48,58342.0,137.308,137.4127,135.5851,135.6232,58342.0
2022-10-18 09:55:00,142.44,143.09,142.43,142.71,20514.0,135.5851,136.2038,135.5756,135.8421,20514.0
2022-10-18 10:00:00,142.72,143.39,142.44,143.11,32045.0,135.8516,136.4894,135.5851,136.2228,32045.0
2022-10-18 10:05:00,143.16,143.21,142.51,142.74,19720.0,136.2704,136.318,135.6517,135.8706,19720.0
2022-10-18 10:10:00,142.76,142.9,142.67,142.72,14045.0,135.8897,136.0229,135.804,135.8516,14045.0
2022-10-18 10:15:00,142.68,142.93,142.35,142.53,36761.0,135.8135,136.0515,135.4994,135.6707,36761.0
2022-10-18 10:20:00,142.64,142.84,142.13,142.22,20259.0,135.7755,135.9658,135.29,135.3757,20259.0
2022-10-18 10:25:00,142.25,142.39,142.07,142.11,50207.0,135.4042,135.5375,135.2329,135.271,50207.0
2022-10-18 10:30:00,142.06,142.2,141.88,142.2,32901.0,135.2234,135.3566,135.052,135.3566,32901.0
2022-10-18 10:35:00,142.22,142.25,141.5,141.62,39324.0,135.3757,135.4042,134.6903,134.8045,39324.0
2022-10-18 10:40:00,141.61,141.71,141.37,141.59,38815.0,134.795,134.8902,134.5666,134.776,38815.0
2022-10-18 10:45:00,141.57,142.4,141.4,142.28,17696.0,134.7569,135.547,134.5951,135.4328,17696.0
2022-10-18 10:50:00,142.26,142.3,142.02,142.16,18254.0,135.4137,135.4518,135.1853,135.3186,18254.0
2022-10-18 10:55:00,142.17,142.25,141.99,142.05,45760.0,135.3281,135.4042,135.1567,135.2138,45760.0
2022-10-18 11:00:00,142.06,142.41,141.82,142.34,98851.0,135.2234,135.5565,134.9949,135.4899,98851.0
2022-10-18 11:05:00,142.36,142.45,141.53,141.62,21818.0,135.5089,135.5946,134.7189,134.8045,21818.0
2022-10-18 11:10:00,141.63,141.78,140.83,140.88,37018.0,134.8141,134.9568,134.0526,134.1002,37018.0
2022-10-18 11:15:00,140.82,141.16,140.57,141.08,25861.0,134.043,134.3667,133.8051,134.2905,25861.0
2022-10-18 11:20:00,141.04,141.07,140.1,140.21,14524.0,134.2525,134.281,133.3577,133.4624,14524.0
2022-10-18 11:25:00,140.19,140.28,139.98,140.13,32542.0,133.4434,133.529,133.2435,133.3862,32542.0
2022-10-18 11:30:00,140.12,140.12,139.86,140.03,12620.0,133.3767,133.3767,133.1292,133.2911,12620.0
2022-10-18 11:35:00,140.04,140.13,139.47,139.72,13246.0,133.3006,133.3862,132.758,132.996,13246.0
2022-10-18 11:40:00,139.77,139.91,139.34,139.9,23392.0,133.0436,133.1768,132.6343,133.1673,23392.0
2022-10-18 11:45:00,139.9,140.11,139.84,140.03,14481.0,133.1673,133.3672,133.1102,133.2911,14481.0
2022-10-18 11:50:00,139.99,140.38,139.95,140.27,20964.0,133.253,133.6242,133.2149,133.5195,20964.0
2022-10-18 11:55:00,140.27,140.42,140.05,140.42,11974.0,133.5195,133.6623,133.3101,133.6623,11974.0
2022-10-18 12:00:00,140.42,140.49,140.2,140.35,10597.0,133.6623,133.7289,133.4529,133.5957,10597.0
2022-10-18 12:05:00,140.37,141.07,140.13,140.99,12234.0,133.6147,134.281,133.3862,134.2049,12234.0
2022-10-18 12:10:00,140.96,141.39,140.9,141.28,11848.0,134.1763,134.5856,134.1192,134.4809,11848.0
2022-10-18 12:15:00,141.32,141.36,141.06,141.15,34697.0,134.519,134.5571,134.2715,134.3572,34697.0
2022-10-18 12:20:00,141.11,141.11,140.67,140.7,9402.0,134.3191,134.3191,133.9003,133.9288,9402.0
2022-10-18 12:25:00,140.7,140.9,140.6,140.89,5611.0,133.9288,134.1192,133.8336,134.1097,5611.0
2022-10-18 12:30:00,140.87,140.93,140.73,140.87,10201.0,134.0906,134.1477,133.9574,134.0906,10201.0
2022-10-18 12:35:00,141.03,141.41,140.99,141.25,14319.0,134.2429,134.6046,134.2049,134.4523,14319.0
2022-10-18 12:40:00,141.21,141.78,141.2,141.43,19052.0,134.4143,134.9568,134.4048,134.6237,19052.0
2022-10-18 12:45:00,141.35,141.36,141.16,141.25,7786.0,134.5475,134.5571,134.3667,134.4523,7786.0
2022-10-18 12:50:00,141.23,141.44,141.18,141.42,7853.0,134.4333,134.6332,134.3857,134.6142,7853.0
2022-10-18 12:55:00,141.38,141.47,141.1,141.15,7704.0,134.5761,134.6618,134.3096,134.3572,7704.0
2022-10-18 13:00:00,141.16,141.2,140.59,140.66,11678.0,134.3667,134.4048,133.8241,133.8907,11678.0
2022-10-18 13:05:00,140.66,141.02,140.64,140.82,7650.0,133.8907,134.2334,133.8717,134.043,7650.0
2022-10-18 13:10:00,140.9,141.21,140.86,141.01,11641.0,134.1192,134.4143,134.0811,134.2239,11641.0
2022-10-18 13:15:00,141.03,141.03,140.76,140.81,7501.0,134.2429,134.2429,133.9859,134.0335,7501.0
2022-10-18 13:20:00,140.81,141.0,140.61,140.79,9239.0,134.0335,134.2144,133.8431,134.0145,9239.0
2022-10-18 13:25:00,140.84,141.13,140.84,140.99,6545.0,134.0621,134.3381,134.0621,134.2049,6545.0
2022-10-18 13:30:00,140.96,141.41,140.89,141.4,10147.0,134.1763,134.6046,134.1097,134.5951,10147.0
2022-10-18 13:35:00,141.43,141.44,141.08,141.21,13119.0,134.6237,134.6332,134.2905,134.4143,13119.0
2022-10-18 13:40:00,141.2,141.31,141.09,141.29,6770.0,134.4048,134.5095,134.3,134.4904,6770.0
2022-10-18 13:45:00,141.31,141.51,141.11,141.5,12182.0,134.5095,134.6998,134.3191,134.6903,12182.0
2022-10-18 13:50:00,141.5,141.61,141.45,141.56,10721.0,134.6903,134.795,134.6427,134.7474,10721.0
2022-10-18 13:55:00,141.57,141.68,141.36,141.48,12217.0,134.7569,134.8617,134.5571,134.6713,12217.0
2022-10-18 14:00:00,141.46,141.56,141.07,141.1,23457.0,134.6522,134.7474,134.281,134.3096,23457.0
2022-10-18 14:05:00,141.08,141.24,140.94,141.06,10345.0,134.2905,134.4428,134.1573,134.2715,10345.0
2022-10-18 14:10:00,141.11,141.28,141.11,141.25,7305.0,134.3191,134.4809,134.3191,134.4523,7305.0
2022-10-18 14:15:00,141.22,141.36,141.07,141.27,9832.0,134.4238,134.5571,134.281,134.4714,9832.0
2022-10-18 14:20:00,141.29,141.33,141.18,141.28,15943.0,134.4904,134.5285,134.3857,134.4809,15943.0
2022-10-18 14:25:00,141.28,141.31,141.06,141.24,27539.0,134.4809,134.5095,134.2715,134.4428,27539.0
2022-10-18 14:30:00,141.2,141.29,141.01,141.06,9820.0,134.4048,134.4904,134.2239,134.2715,9820.0
2022-10-18 14:35:00,141.03,141.08,140.3,140.43,20121.0,134.2429,134.2905,133.5481,133.6718,20121.0
2022-10-18 14:40:00,140.44,140.44,139.75,139.77,19551.0,133.6813,133.6813,133.0245,133.0436,19551.0
2022-10-18 14:45:00,139.79,139.87,139.35,139.57,27839.0,133.0626,133.1388,132.6438,132.8532,27839.0
2022-10-18 14:50:00,139.56,139.82,139.45,139.73,16003.0,132.8437,133.0912,132.739,133.0055,16003.0
2022-10-18 14:55:00,139.77,140.05,139.76,139.99,14944.0,133.0436,133.3101,133.0341,133.253,14944.0
2022-10-18 15:00:00,139.96,139.99,139.63,139.78,11002.0,133.2244,133.253,132.9103,133.0531,11002.0
2022-10-18 15:05:00,139.77,140.12,139.73,139.88,12525.0,133.0436,133.3767,133.0055,133.1483,12525.0
2022-10-18 15:10:00,139.84,139.97,139.59,139.68,12406.0,133.1102,133.2339,132.8722,132.9579,12406.0
2022-10-18 15:15:00,139.7,139.85,139.52,139.72,15045.0,132.9769,133.1197,132.8056,132.996,15045.0
2022-10-18 15:20:00,139.74,140.11,139.63,139.95,10023.0,133.015,133.3672,132.9103,133.2149,10023.0
2022-10-18 15:25:00,139.96,140.27,139.87,140.22,13222.0,133.2244,133.5195,133.1388,133.4719,13222.0
2022-10-18 15:30:00,140.21,140.98,140.18,140.87,17738.0,133.4624,134.1953,133.4338,134.0906,17738.0
2022-10-18 15:35:00,140.94,140.94,140.47,140.59,35363.0,134.1573,134.1573,133.7099,133.8241,35363.0
2022-10-18 15:40:00,140.63,140.9,140.53,140.79,36299.0,133.8622,134.1192,133.767,134.0145,36299.0
2022-10-18 15:45:00,140.76,140.91,140.63,140.79,23735.0,133.9859,134.1287,133.8622,134.0145,23735.0
2022-10-18 15:50:00,140.85,141.28,140.74,140.87,55003.0,134.0716,134.4809,133.9669,134.0906,55003.0
2022-10-18 15:55:00,140.82,141.22,140.7,141.13,176821.0,134.043,134.4238,133.9288,134.3381,176821.0
2022-10-19 09:30:00,140.76,140.94,139.95,140.84,61962.0,133.9859,134.1573,133.2149,134.0621,61962.0
2022-10-19 09:35:00,141.12,141.31,139.98,139.98,10106.0,134.3286,134.5095,133.2435,133.2435,10106.0
2022-10-19 09:40:00,139.95,140.24,139.26,139.8,27739.0,133.2149,133.491,132.5581,133.0721,27739.0
2022-10-19 09:45:00,139.74,140.09,139.29,139.47,23506.0,133.015,133.3482,132.5867,132.758,23506.0
2022-10-19 09:50:00,139.49,140.09,139.49,139.84,12273.0,132.777,133.3482,132.777,133.1102,12273.0
2022-10-19 09:55:00,139.9,140.18,139.56,140.0,9460.0,133.1673,133.4338,132.8437,133.2625,9460.0
2022-10-19 10:00:00,139.92,140.19,139.67,140.16,10467.0,133.1864,133.4434,132.9484,133.4148,10467.0
2022-10-19 10:05:00,140.15,141.49,140.15,141.49,29682.0,133.4053,134.6808,133.4053,134.6808,29682.0
2022-10-19 10:10:00,141.43,141.53,140.91,141.47,32887.0,134.6237,134.7189,134.1287,134.6618,32887.0
2022-10-19 10:15:00,141.49,141.97,141.45,141.63,17368.0,134.6808,135.1377,134.6427,134.8141,17368.0
2022-10-19 10:20:00,141.71,142.56,141.61,142.47,23920.0,134.8902,135.6993,134.795,135.6136,23920.0
2022-10-19 10:25:00,142.42,142.52,142.12,142.4,12118.0,135.566,135.6612,135.2805,135.547,12118.0
2022-10-19 10:30:00,142.52,142.66,142.33,142.42,10098.0,135.6612,135.7945,135.4804,135.566,10098.0
2022-10-19 10:35:00,142.37,142.41,141.95,142.29,23392.0,135.5184,135.5565,135.1187,135.4423,23392.0
2022-10-19 10:40:00,142.29,142.29,141.67,141.76,11967.0,135.4423,135.4423,134.8521,134.9378,11967.0
2022-10-19 10:45:00,141.78,141.95,141.58,141.67,6552.0,134.9568,135.1187,134.7665,134.8521,6552.0
2022-10-19 10:50:00,141.66,141.71,141.29,141.43,15903.0,134.8426,134.8902,134.4904,134.6237,15903.0
2022-10-19 10:55:00,141.39,141.4,141.01,141.14,11159.0,134.5856,134.5951,134.2239,134.3476,11159.0
2022-10-19 11:00:00,141.16,141.47,141.04,141.39,12211.0,134.3667,134.6618,134.2525,134.5856,12211.0
2022-10-19 11:05:00,141.39,141.88,141.39,141.7,9044.0,134.5856,135.052,134.5856,134.8807,9044.0
2022-10-19 11:10:00,141.7,142.21,141.7,141.95,8263.0,134.8807,135.3661,134.8807,135.1187,8263.0
2022-10-19 11:15:00,142.05,142.25,141.87,142.21,6531.0,135.2138,135.4042,135.0425,135.3661,6531.0
2022-10-19 11:20:00,142.27,142.36,141.95,141.95,3859.0,135.4233,135.5089,135.1187,135.1187,3859.0
2022-10-19 11:25:00,141.95,141.95,141.55,141.64,6014.0,135.1187,135.1187,134.7379,134.8236,6014.0
2022-10-19 11:30:00,141.64,141.91,141.5,141.78,13741.0,134.8236,135.0806,134.6903,134.9568,13741.0
2022-10-19 11:35:00,141.76,141.87,141.46,141.8,11738.0,134.9378,135.0425,134.6522,134.9759,11738.0
2022-10-19 11:40:00,141.84,142.19,141.84,142.19,16613.0,135.014,135.3471,135.014,135.3471,16613.0
2022-10-19 11:45:00,142.22,142.69,142.22,142.52,20803.0,135.3757,135.823,135.3757,135.6612,20803.0
2022-10-19 11:50:00,142.56,142.97,142.53,142.87,19457.0,135.6993,136.0896,135.6707,135.9944,19457.0
2022-10-19 11:55:00,142.87,142.89,142.56,142.56,8522.0,135.9944,136.0134,135.6993,135.6993,8522.0
2022-10-19 12:00:00,142.54,142.55,142.04,142.21,8581.0,135.6803,135.6898,135.2043,135.3661,8581.0
2022-10-19 12:05:00,142.12,142.18,141.8,141.89,7051.0,135.2805,135.3376,134.9759,135.0615,7051.0
2022-10-19 12:10:00,141.85,141.97,141.67,141.81,9870.0,135.0235,135.1377,134.8521,134.9854,9870.0
2022-10-19 12:15:00,141.82,141.87,141.62,141.75,19635.0,134.9949,135.0425,134.8045,134.9283,19635.0
2022-10-19 12:20:00,141.74,141.77,141.54,141.62,8277.0,134.9188,134.9473,134.7284,134.8045,8277.0
2022-10-19 12:25:00,141.61,141.61,141.26,141.37,8206.0,134.795,134.795,134.4619,134.5666,8206.0
2022-10-19 12:30:00,141.36,141.61,141.32,141.55,11290.0,134.5571,134.795,134.519,134.7379,11290.0
2022-10-19 12:35:00,141.53,141.6,141.24,141.3,5161.0,134.7189,134.7855,134.4428,134.4999,5161.0
2022-10-19 12:40:00,141.34,141.34,140.83,140.88,8263.0,134.538,134.538,134.0526,134.1002,8263.0
2022-10-19 12:45:00,140.86,140.86,140.59,140.75,9667.0,134.0811,134.0811,133.8241,133.9764,9667.0
2022-10-19 12:50:00,140.7,141.04,140.7,141.01,5553.0,133.9288,134.2525,133.9288,134.2239,5553.0
2022-10-19 12:55:00,140.96,141.04,140.86,140.91,5815.0,134.1763,134.2525,134.0811,134.1287,5815.0
2022-10-19 13:00:00,140.92,141.02,140.19,140.22,18580.0,134.1382,134.2334,133.4434,133.4719,18580.0
2022-10-19 13:05:00,140.21,140.51,140.05,140.45,13822.0,133.4624,133.748,133.3101,133.6908,13822.0
2022-10-19 13:10:00,140.48,140.6,140.37,140.57,8380.0,133.7194,133.8336,133.6147,133.8051,8380.0
2022-10-19 13:15:00,140.54,140.62,140.38,140.51,8758.0,133.7765,133.8527,133.6242,133.748,8758.0
2022-10-19 13:20:00,140.55,140.79,140.54,140.76,7107.0,133.786,134.0145,133.7765,133.9859,7107.0
2022-10-19 13:25:00,140.76,141.02,140.73,140.74,12582.0,133.9859,134.2334,133.9574,133.9669,12582.0
2022-10-19 13:30:00,140.72,140.79,140.51,140.53,7531.0,133.9479,134.0145,133.748,133.767,7531.0
2022-10-19 13:35:00,140.48,140.6,140.39,140.39,19890.0,133.7194,133.8336,133.6337,133.6337,19890.0
2022-10-19 13:40:00,140.37,140.57,140.26,140.53,14483.0,133.6147,133.8051,133.51,133.767,14483.0
2022-10-19 13:45:00,140.56,140.62,140.27,140.3,23973.0,133.7956,133.8527,133.5195,133.5481,23973.0
2022-10-19 13:50:00,140.31,140.52,140.24,140.48,14526.0,133.5576,133.7575,133.491,133.7194,14526.0
2022-10-19 13:55:00,140.54,140.7,140.44,140.7,7311.0,133.7765,133.9288,133.6813,133.9288,7311.0
2022-10-19 14:00:00,140.67,141.15,140.54,141.06,7269.0,133.9003,134.3572,133.7765,134.2715,7269.0
2022-10-19 14:05:00,141.04,141.31,140.92,141.25,10162.0,134.2525,134.5095,134.1382,134.4523,10162.0
2022-10-19 14:10:00,141.26,141.39,141.15,141.38,10679.0,134.4619,134.5856,134.3572,134.5761,10679.0
2022-10-19 14:15:00,141.38,141.48,141.26,141.26,14189.0,134.5761,134.6713,134.4619,134.4619,14189.0
2022-10-19 14:20:00,141.25,141.25,141.1,141.17,5647.0,134.4523,134.4523,134.3096,134.3762,5647.0
2022-10-19 14:25:00,141.18,141.28,141.06,141.21,11249.0,134.3857,134.4809,134.2715,134.4143,11249.0
2022-10-19 14:30:00,141.17,141.33,141.14,141.3,5847.0,134.3762,134.5285,134.3476,134.4999,5847.0
2022-10-19 14:35:00,141.28,141.33,141.09,141.16,7168.0,134.4809,134.5285,134.3,134.3667,7168.0
2022-10-19 14:40:00,141.12,141.22,141.02,141.08,9618.0,134.3286,134.4238,134.2334,134.2905,9618.0
2022-10-19 14:45:00,141.06,141.1,140.92,140.99,9475.0,134.2715,134.3096,134.1382,134.2049,9475.0
2022-10-19 14:50:00,140.98,140.98,140.87,140.9,15000.0,134.1953,134.1953,134.0906,134.1192,15000.0
2022-10-19 14:55:00,140.87,140.94,140.76,140.79,16141.0,134.0906,134.1573,133.9859,134.0145,16141.0
2022-10-19 15:00:00,140.81,141.03,140.59,140.63,13591.0,134.0335,134.2429,133.8241,133.8622,13591.0
2022-10-19 15:05:00,140.68,140.96,140.53,140.96,17112.0,133.9098,134.1763,133.767,134.1763,17112.0
2022-10-19 15:10:00,140.98,141.11,140.9,140.95,12502.0,134.1953,134.3191,134.1192,134.1668,12502.0
2022-10-19 15:15:00,140.96,141.38,140.93,141.33,10475.0,134.1763,134.5761,134.1477,134.5285,10475.0
2022-10-19 15:20:00,141.32,141.49,141.16,141.16,10663.0,134.519,134.6808,134.3667,134.3667,10663.0
2022-10-19 15:25:00,141.18,141.26,140.94,140.96,17738.0,134.3857,134.4619,134.1573,134.1763,17738.0
2022-10-19 15:30:00,140.96,141.01,140.76,140.96,19136.0,134.1763,134.2239,133.9859,134.1763,19136.0
2022-10-19 15:35:00,140.94,141.12,140.79,140.97,18638.0,134.1573,134.3286,134.0145,134.1858,18638.0
2022-10-19 15:40:00,140.99,141.16,140.89,140.98,15041.0,134.2049,134.3667,134.1097,134.1953,15041.0
2022-10-19 15:45:00,140.99,141.0,140.7,140.71,37750.0,134.2049,134.2144,133.9288,133.9383,37750.0
2022-10-19 15:50:00,140.7,141.12,140.58,141.04,61192.0,133.9288,134.3286,133.8146,134.2525,61192.0
2022-10-19 15:55:00,141.03,141.47,140.96,141.36,164738.0,134.2429,134.6618,134.1763,134.5571,164738.0
2022-10-20 09:30:00,142.44,142.91,141.7,142.25,53815.0,135.5851,136.0325,134.8807,135.4042,53815.0
2022-10-20 09:35:00,142.22,142.22,141.25,142.14,12067.0,135.3757,135.3757,134.4523,135.2995,12067.0
2022-10-20 09:40:00,141.92,142.77,141.7,142.77,9618.0,135.0901,135.8992,134.8807,135.8992,9618.0
2022-10-20 09:45:00,142.86,143.87,142.78,143.84,26118.0,135.9849,136.9463,135.9087,136.9177,26118.0
2022-10-20 09:50:00,143.75,144.76,143.65,144.61,81327.0,136.832,137.7934,136.7368,137.6506,81327.0
2022-10-20 09:55:00,144.63,144.95,144.56,144.87,49675.0,137.6697,137.9743,137.6031,137.8981,49675.0
2022-10-20 10:00:00,144.89,144.93,144.56,144.82,33360.0,137.9172,137.9552,137.6031,137.8505,33360.0
2022-10-20 10:05:00,144.91,145.52,144.73,145.34,48588.0,137.9362,138.5169,137.7649,138.3455,48588.0
2022-10-20 10:10:00,145.36,145.38,144.9,144.9,58013.0,138.3646,138.3836,137.9267,137.9267,58013.0
2022-10-20 10:15:00,144.88,145.29,144.76,145.29,12022.0,137.9077,138.2979,137.7934,138.2979,12022.0
2022-10-20 10:20:00,145.22,145.97,145.15,145.78,42592.0,138.2313,138.9452,138.1647,138.7643,42592.0
2022-10-20 10:25:00,145.74,145.83,145.38,145.76,95643.0,138.7263,138.8119,138.3836,138.7453,95643.0
2022-10-20 10:30:00,145.81,145.89,145.31,145.5,41169.0,138.7929,138.869,138.317,138.4978,41169.0
2022-10-20 10:35:00,145.5,145.91,145.35,145.9,12892.0,138.4978,138.8881,138.355,138.8786,12892.0
2022-10-20 10:40:00,145.88,145.91,145.46,145.88,23601.0,138.8595,138.8881,138.4597,138.8595,23601.0
2022-10-20 10:45:00,145.88,146.18,145.87,146.04,19821.0,138.8595,139.1451,138.85,139.0118,19821.0
2022-10-20 10:50:00,146.02,146.06,145.82,145.82,15689.0,138.9928,139.0309,138.8024,138.8024,15689.0
2022-10-20 10:55:00,145.81,146.44,145.81,146.44,11175.0,138.7929,139.3926,138.7929,139.3926,11175.0
2022-10-20 11:00:00,146.43,146.64,146.23,146.47,30626.0,139.3831,139.583,139.1927,139.4211,30626.0
2022-10-20 11:05:00,146.44,146.75,146.39,146.6,28241.0,139.3926,139.6877,139.345,139.5449,28241.0
2022-10-20 11:10:00,146.56,146.66,146.38,146.5,24117.0,139.5068,139.602,139.3355,139.4497,24117.0
2022-10-20 11:15:00,146.45,146.5,146.04,146.1,20227.0,139.4021,139.4497,139.0118,139.0689,20227.0
2022-10-20 11:20:00,146.13,146.13,145.83,145.91,12662.0,139.0975,139.0975,138.8119,138.8881,12662.0
2022-10-20 11:25:00,146.0,146.0,145.48,145.69,35328.0,138.9738,138.9738,138.4788,138.6787,35328.0
2022-10-20 11:30:00,145.69,145.96,145.62,145.96,32753.0,138.6787,138.9357,138.612,138.9357,32753.0
2022-10-20 11:35:00,145.95,146.36,145.92,146.36,8440.0,138.9262,139.3164,138.8976,139.3164,8440.0
2022-10-20 11:40:00,146.38,146.62,146.29,146.47,11945.0,139.3355,139.5639,139.2498,139.4211,11945.0
2022-10-20 11:45:00,146.49,146.49,146.05,146.38,39188.0,139.4402,139.4402,139.0213,139.3355,39188.0
2022-10-20 11:50:00,146.32,146.51,146.21,146.32,9817.0,139.2784,139.4592,139.1736,139.2784,9817.0
2022-10-20 11:55:00,146.28,146.28,145.7,145.97,15324.0,139.2403,139.2403,138.6882,138.9452,15324.0
2022-10-20 12:00:00,145.96,146.01,145.56,145.84,17226.0,138.9357,138.9833,138.5549,138.8215,17226.0
2022-10-20 12:05:00,145.8,145.85,145.17,145.34,17362.0,138.7834,138.831,138.1837,138.3455,17362.0
2022-10-20 12:10:00,145.28,145.31,144.8,144.89,20329.0,138.2884,138.317,137.8315,137.9172,20329.0
2022-10-20 12:15:00,144.92,145.4,144.88,145.22,27468.0,137.9457,138.4026,137.9077,138.2313,27468.0
2022-10-20 12:20:00,145.15,145.15,144.42,144.74,18566.0,138.1647,138.1647,137.4698,137.7744,18566.0
2022-10-20 12:25:00,144.71,144.71,144.32,144.53,16431.0,137.7458,137.7458,137.3746,137.5745,16431.0
2022-10-20 12:30:00,144.49,144.62,144.4,144.46,10830.0,137.5364,137.6602,137.4508,137.5079,10830.0
2022-10-20 12:35:00,144.35,144.4,144.06,144.17,27670.0,137.4032,137.4508,137.1271,137.2318,27670.0
2022-10-20 12:40:00,144.17,144.35,144.15,144.25,16394.0,137.2318,137.4032,137.2128,137.308,16394.0
2022-10-20 12:45:00,144.33,144.35,143.75,144.05,20316.0,137.3841,137.4032,136.832,137.1176,20316.0
2022-10-20 12:50:00,144.04,144.11,143.79,143.95,7846.0,137.1081,137.1747,136.8701,137.0224,7846.0
2022-10-20 12:55:00,144.02,144.19,143.86,144.11,7326.0,137.089,137.2509,136.9367,137.1747,7326.0
2022-10-20 13:00:00,144.11,144.14,143.85,144.01,6247.0,137.1747,137.2033,136.9272,137.0795,6247.0
2022-10-20 13:05:00,144.05,144.11,143.01,143.31,39438.0,137.1176,137.1747,136.1276,136.4132,39438.0
2022-10-20 13:10:00,143.31,143.52,143.02,143.09,16958.0,136.4132,136.6131,136.1372,136.2038,16958.0
2022-10-20 13:15:00,143.06,143.17,142.85,143.03,9245.0,136.1752,136.2799,135.9753,136.1467,9245.0
2022-10-20 13:20:00,143.06,143.4,142.95,143.09,8035.0,136.1752,136.4989,136.0705,136.2038,8035.0
2022-10-20 13:25:00,143.12,143.3,143.01,143.24,16417.0,136.2324,136.4037,136.1276,136.3466,16417.0
2022-10-20 13:30:00,143.12,143.12,142.87,143.04,7001.0,136.2324,136.2324,135.9944,136.1562,7001.0
2022-10-20 13:35:00,143.07,143.2,142.88,142.88,6653.0,136.1848,136.3085,136.0039,136.0039,6653.0
2022-10-20 13:40:00,142.84,143.06,142.68,142.81,7488.0,135.9658,136.1752,135.8135,135.9373,7488.0
2022-10-20 13:45:00,142.8,142.9,142.38,142.42,11773.0,135.9278,136.0229,135.528,135.566,11773.0
2022-10-20 13:50:00,142.39,142.47,142.25,142.31,6077.0,135.5375,135.6136,135.4042,135.4613,6077.0
2022-10-20 13:55:00,142.32,142.48,142.18,142.48,7528.0,135.4709,135.6232,135.3376,135.6232,7528.0
2022-10-20 14:00:00,142.47,142.53,142.36,142.43,4156.0,135.6136,135.6707,135.5089,135.5756,4156.0
2022-10-20 14:05:00,142.47,142.51,142.16,142.29,8232.0,135.6136,135.6517,135.3186,135.4423,8232.0
2022-10-20 14:10:00,142.37,142.37,141.98,142.05,5381.0,135.5184,135.5184,135.1472,135.2138,5381.0
2022-10-20 14:15:00,142.04,142.29,141.96,142.16,12039.0,135.2043,135.4423,135.1282,135.3186,12039.0
2022-10-20 14:20:00,142.17,142.2,141.84,141.95,7667.0,135.3281,135.3566,135.014,135.1187,7667.0
2022-10-20 14:25:00,142.0,142.06,141.86,141.91,9809.0,135.1663,135.2234,135.033,135.0806,9809.0
2022-10-20 14:30:00,141.91,142.21,141.62,142.18,65153.0,135.0806,135.3661,134.8045,135.3376,65153.0
2022-10-20 14:35:00,142.21,142.21,141.95,142.01,12365.0,135.3661,135.3661,135.1187,135.1758,12365.0
2022-10-20 14:40:00,142.04,142.08,141.72,141.73,7879.0,135.2043,135.2424,134.8997,134.9092,7879.0
2022-10-20 14:45:00,141.71,142.0,141.6,141.94,8708.0,134.8902,135.1663,134.7855,135.1091,8708.0
2022-10-20 14:50:00,141.95,142.35,141.88,142.33,10795.0,135.1187,135.4994,135.052,135.4804,10795.0
2022-10-20 14:55:00,142.35,142.61,142.33,142.37,12655.0,135.4994,135.7469,135.4804,135.5184,12655.0
2022-10-20 15:00:00,142.36,142.49,142.31,142.4,12231.0,135.5089,135.6327,135.4613,135.547,12231.0
2022-10-20 15:05:00,142.38,142.9,142.38,142.8,23360.0,135.528,136.0229,135.528,135.9278,23360.0
2022-10-20 15:10:00,142.81,142.9,142.56,142.85,14230.0,135.9373,136.0229,135.6993,135.9753,14230.0
2022-10-20 15:15:00,142.84,142.84,142.44,142.53,37490.0,135.9658,135.9658,135.5851,135.6707,37490.0
2022-10-20 15:20:00,142.5,142.54,142.19,142.41,18653.0,135.6422,135.6803,135.3471,135.5565,18653.0
2022-10-20 15:25:00,142.41,142.65,142.32,142.56,14754.0,135.5565,135.785,135.4709,135.6993,14754.0
2022-10-20 15:30:00,142.52,142.53,142.03,142.06,16087.0,135.6612,135.6707,135.1948,135.2234,16087.0
2022-10-20 15:35:00,142.03,142.13,141.89,142.04,18712.0,135.1948,135.29,135.0615,135.2043,18712.0
2022-10-20 15:40:00,142.04,142.22,141.94,142.2,17267.0,135.2043,135.3757,135.1091,135.3566,17267.0
2022-10-20 15:45:00,142.2,142.2,141.86,142.12,32056.0,135.3566,135.3566,135.033,135.2805,32056.0
2022-10-20 15:50:00,142.15,142.49,142.01,142.38,44596.0,135.309,135.6327,135.1758,135.528,44596.0
2022-10-20 15:55:00,142.35,142.46,142.02,142.06,96851.0,135.4994,135.6041,135.1853,135.2234,96851.0
2022-10-21 09:30:00,141.88,143.02,141.52,141.52,219981.0,135.052,136.1372,134.7094,134.7094,219981.0
2022-10-21 09:35:00,141.53,141.81,141.05,141.63,15652.0,134.7189,134.9854,134.262,134.8141,15652.0
2022-10-21 09:40:00,141.59,142.24,140.95,142.24,13492.0,134.776,135.3947,134.1668,135.3947,13492.0
2022-10-21 09:45:00,142.2,143.39,142.19,143.39,21219.0,135.3566,136.4894,135.3471,136.4894,21219.0
2022-10-21 09:50:00,143.39,144.08,142.95,143.82,52119.0,136.4894,137.1462,136.0705,136.8987,52119.0
2022-10-21 09:55:00,143.87,143.91,143.45,143.81,73597.0,136.9463,136.9843,136.5465,136.8891,73597.0
2022-10-21 10:00:00,143.84,144.1,143.58,144.04,35512.0,136.9177,137.1652,136.6702,137.1081,35512.0
2022-10-21 10:05:00,144.05,144.72,143.92,144.23,19012.0,137.1176,137.7554,136.9939,137.2889,19012.0
2022-10-21 10:10:00,144.31,144.46,143.94,144.25,18594.0,137.3651,137.5079,137.0129,137.308,18594.0
2022-10-21 10:15:00,144.28,144.47,143.95,144.27,14361.0,137.3365,137.5174,137.0224,137.327,14361.0
2022-10-21 10:20:00,144.31,144.49,143.78,143.9,12622.0,137.3651,137.5364,136.8606,136.9748,12622.0
2022-10-21 10:25:00,143.93,144.05,143.16,143.16,13746.0,137.0034,137.1176,136.2704,136.2704,13746.0
2022-10-21 10:30:00,143.12,143.95,143.12,143.71,13074.0,136.2324,137.0224,136.2324,136.794,13074.0
2022-10-21 10:35:00,143.69,143.69,142.95,143.04,9836.0,136.7749,136.7749,136.0705,136.1562,9836.0
2022-10-21 10:40:00,143.17,143.71,143.04,143.52,10609.0,136.2799,136.794,136.1562,136.6131,10609.0
2022-10-21 10:45:00,143.38,144.06,143.33,143.96,8305.0,136.4798,137.1271,136.4322,137.0319,8305.0
2022-10-21 10:50:00,143.9,144.12,143.81,143.97,9601.0,136.9748,137.1842,136.8891,137.0414,9601.0
2022-10-21 10:55:00,143.93,144.16,143.02,143.08,11522.0,137.0034,137.2223,136.1372,136.1943,11522.0
2022-10-21 11:00:00,143.12,143.24,142.39,142.67,24508.0,136.2324,136.3466,135.5375,135.804,24508.0
2022-10-21 11:05:00,142.75,142.99,142.58,142.88,9257.0,135.8802,136.1086,135.7183,136.0039,9257.0
2022-10-21 11:10:00,142.87,143.31,142.87,143.21,11362.0,135.9944,136.4132,135.9944,136.318,11362.0
2022-10-21 11:15:00,143.21,143.4,142.93,142.96,11362.0,136.318,136.4989,136.0515,136.0801,11362.0
2022-10-21 11:20:00,142.97,143.56,142.76,143.13,10809.0,136.0896,136.6512,135.8897,136.2419,10809.0
2022-10-21 11:25:00,143.2,143.72,143.18,143.69,14094.0,136.3085,136.8035,136.2895,136.7749,14094.0
2022-10-21 11:30:00,143.64,144.29,143.64,144.1,8458.0,136.7273,137.346,136.7273,137.1652,8458.0
2022-10-21 11:35:00,144.15,144.29,143.62,143.86,9418.0,137.2128,137.346,136.7083,136.9367,9418.0
2022-10-21 11:40:00,143.8,144.51,143.7,144.41,10920.0,136.8796,137.5555,136.7844,137.4603,10920.0
2022-10-21 11:45:00,144.48,144.79,144.32,144.66,18291.0,137.5269,137.822,137.3746,137.6982,18291.0
2022-10-21 11:50:00,144.65,144.78,144.5,144.5,41256.0,137.6887,137.8125,137.5459,137.5459,41256.0
2022-10-21 11:55:00,144.56,145.05,144.45,145.05,14883.0,137.6031,138.0695,137.4983,138.0695,14883.0
2022-10-21 12:00:00,145.06,145.43,145.03,145.25,29220.0,138.079,138.4312,138.0504,138.2598,29220.0
2022-10-21 12:05:00,145.26,145.26,144.91,145.08,17766.0,138.2694,138.2694,137.9362,138.098,17766.0
2022-10-21 12:10:00,145.07,145.15,144.71,145.07,22214.0,138.0885,138.1647,137.7458,138.0885,22214.0
2022-10-21 12:15:00,145.05,145.07,144.79,144.92,16186.0,138.0695,138.0885,137.822,137.9457,16186.0
2022-10-21 12:20:00,144.85,145.1,144.61,145.05,15478.0,137.8791,138.1171,137.6506,138.0695,15478.0
2022-10-21 12:25:00,145.04,145.12,144.43,144.44,17743.0,138.06,138.1361,137.4793,137.4888,17743.0
2022-10-21 12:30:00,144.43,144.74,144.3,144.65,13902.0,137.4793,137.7744,137.3556,137.6887,13902.0
2022-10-21 12:35:00,144.69,144.9,144.32,144.39,9253.0,137.7268,137.9267,137.3746,137.4412,9253.0
2022-10-21 12:40:00,144.37,144.67,144.37,144.44,7356.0,137.4222,137.7078,137.4222,137.4888,7356.0
2022-10-21 12:45:00,144.43,144.96,144.43,144.95,6655.0,137.4793,137.9838,137.4793,137.9743,6655.0
2022-10-21 12:50:00,144.91,145.1,144.88,144.88,6975.0,137.9362,138.1171,137.9077,137.9077,6975.0
2022-10-21 12:55:00,144.96,144.97,144.5,144.63,9611.0,137.9838,137.9933,137.5459,137.6697,9611.0
2022-10-21 13:00:00,144.68,144.98,144.66,144.97,27917.0,137.7173,138.0028,137.6982,137.9933,27917.0
2022-10-21 13:05:00,144.89,145.03,144.78,144.82,11289.0,137.9172,138.0504,137.8125,137.8505,11289.0
2022-10-21 13:10:00,144.89,144.89,144.71,144.82,12815.0,137.9172,137.9172,137.7458,137.8505,12815.0
2022-10-21 13:15:00,144.81,144.91,144.6,144.91,14287.0,137.841,137.9362,137.6411,137.9362,14287.0
2022-10-21 13:20:00,144.9,144.98,144.67,144.68,23403.0,137.9267,138.0028,137.7078,137.7173,23403.0
2022-10-21 13:25:00,144.68,145.07,144.53,144.97,14117.0,137.7173,138.0885,137.5745,137.9933,14117.0
2022-10-21 13:30:00,144.97,145.27,144.94,144.94,16105.0,137.9933,138.2789,137.9648,137.9648,16105.0
2022-10-21 13:35:00,144.9,145.05,144.86,144.92,16064.0,137.9267,138.0695,137.8886,137.9457,16064.0
2022-10-21 13:40:00,145.0,145.18,144.9,144.9,20720.0,138.0219,138.1932,137.9267,137.9267,20720.0
2022-10-21 13:45:00,144.96,145.18,144.96,145.16,10176.0,137.9838,138.1932,137.9838,138.1742,10176.0
2022-10-21 13:50:00,145.13,145.38,145.1,145.28,13414.0,138.1456,138.3836,138.1171,138.2884,13414.0
2022-10-21 13:55:00,145.29,145.39,145.27,145.31,17203.0,138.2979,138.3931,138.2789,138.317,17203.0
2022-10-21 14:00:00,145.3,145.68,145.24,145.64,17206.0,138.3074,138.6692,138.2503,138.6311,17206.0
2022-10-21 14:05:00,145.67,146.04,145.65,145.97,17976.0,138.6596,139.0118,138.6406,138.9452,17976.0
2022-10-21 14:10:00,145.96,146.12,145.69,145.72,24133.0,138.9357,139.088,138.6787,138.7072,24133.0
2022-10-21 14:15:00,145.78,145.82,145.46,145.67,21011.0,138.7643,138.8024,138.4597,138.6596,21011.0
2022-10-21 14:20:00,145.65,145.95,145.65,145.89,27752.0,138.6406,138.9262,138.6406,138.869,27752.0
2022-10-21 14:25:00,145.9,146.12,145.8,146.06,19375.0,138.8786,139.088,138.7834,139.0309,19375.0
2022-10-21 14:30:00,146.09,146.19,146.03,146.08,25122.0,139.0594,139.1546,139.0023,139.0499,25122.0
2022-10-21 14:35:00,146.05,146.19,145.94,146.14,47260.0,139.0213,139.1546,138.9166,139.107,47260.0
2022-10-21 14:40:00,146.12,146.2,145.92,145.96,44939.0,139.088,139.1641,138.8976,138.9357,44939.0
2022-10-21 14:45:00,145.94,146.26,145.86,146.26,41078.0,138.9166,139.2212,138.8405,139.2212,41078.0
2022-10-21 14:50:00,146.29,146.31,146.13,146.21,26564.0,139.2498,139.2688,139.0975,139.1736,26564.0
2022-10-21 14:55:00,146.2,146.42,146.12,146.42,19113.0,139.1641,139.3735,139.088,139.3735,19113.0
2022-10-21 15:00:00,146.41,146.65,146.36,146.62,54652.0,139.364,139.5925,139.3164,139.5639,54652.0
2022-10-21 15:05:00,146.62,146.69,146.48,146.64,29297.0,139.5639,139.6305,139.4307,139.583,29297.0
2022-10-21 15:10:00,146.62,146.87,146.59,146.86,28630.0,139.5639,139.8019,139.5354,139.7924,28630.0
2022-10-21 15:15:00,146.84,147.13,146.77,147.13,36291.0,139.7733,140.0494,139.7067,140.0494,36291.0
2022-10-21 15:20:00,147.14,147.25,146.97,147.23,46038.0,140.0589,140.1636,139.8971,140.1446,46038.0
2022-10-21 15:25:00,147.23,147.41,147.23,147.39,30646.0,140.1446,140.3159,140.1446,140.2969,30646.0
2022-10-21 15:30:00,147.36,147.42,147.07,147.09,40154.0,140.2683,140.3254,139.9923,140.0113,40154.0
2022-10-21 15:35:00,147.09,147.26,147.04,147.15,36659.0,140.0113,140.1731,139.9637,140.0684,36659.0
2022-10-21 15:40:00,147.17,147.35,147.12,147.22,37546.0,140.0874,140.2588,140.0399,140.135,37546.0
2022-10-21 15:45:00,147.21,147.22,146.96,146.99,46471.0,140.1255,140.135,139.8876,139.9161,46471.0
2022-10-21 15:50:00,146.96,147.18,146.87,146.87,76034.0,139.8876,140.097,139.8019,139.8019,76034.0
2022-10-21 15:55:00,146.86,146.87,146.42,146.61,185985.0,139.7924,139.8019,139.3735,139.5544,185985.0
2022-10-24 09:30:00,144.76,146.12,144.13,145.0,74927.0,137.7934,139.088,137.1937,138.0219,74927.0
2022-10-24 09:35:00,144.83,146.59,144.8,145.56,40029.0,137.8601,139.5354,137.8315,138.5549,40029.0
2022-10-24 09:40:00,145.56,145.85,144.91,145.31,58521.0,138.5549,138.831,137.9362,138.317,58521.0
2022-10-24 09:45:00,145.43,146.88,145.28,145.34,51214.0,138.4312,139.8114,138.2884,138.3455,51214.0
2022-10-24 09:50:00,145.39,145.87,145.19,145.77,28196.0,138.3931,138.85,138.2027,138.7548,28196.0
2022-10-24 09:55:00,145.86,145.91,144.95,145.02,23886.0,138.8405,138.8881,137.9743,138.0409,23886.0
2022-10-24 10:00:00,144.9,144.95,143.41,143.56,31421.0,137.9267,137.9743,136.5084,136.6512,31421.0
2022-10-24 10:05:00,143.53,144.17,143.22,143.32,19694.0,136.6226,137.2318,136.3275,136.4227,19694.0
2022-10-24 10:10:00,143.29,143.92,143.16,143.76,29426.0,136.3942,136.9939,136.2704,136.8416,29426.0
2022-10-24 10:15:00,143.72,143.75,142.98,142.99,20955.0,136.8035,136.832,136.0991,136.1086,20955.0
2022-10-24 10:20:00,143.03,143.11,142.39,142.74,32846.0,136.1467,136.2228,135.5375,135.8706,32846.0
2022-10-24 10:25:00,142.66,143.23,142.38,143.17,48546.0,135.7945,136.3371,135.528,136.2799,48546.0
2022-10-24 10:30:00,143.12,143.36,142.96,143.22,16396.0,136.2324,136.4608,136.0801,136.3275,16396.0
2022-10-24 10:35:00,143.21,143.74,143.21,143.54,22136.0,136.318,136.8225,136.318,136.6321,22136.0
2022-10-24 10:40:00,143.46,143.6,143.02,143.14,23921.0,136.556,136.6893,136.1372,136.2514,23921.0
2022-10-24 10:45:00,143.09,143.13,142.58,142.69,23852.0,136.2038,136.2419,135.7183,135.823,23852.0
2022-10-24 10:50:00,142.77,143.62,142.74,143.5,45158.0,135.8992,136.7083,135.8706,136.5941,45158.0
2022-10-24 10:55:00,143.56,143.83,143.19,143.74,29886.0,136.6512,136.9082,136.299,136.8225,29886.0
2022-10-24 11:00:00,143.77,144.04,143.57,143.57,26215.0,136.8511,137.1081,136.6607,136.6607,26215.0
2022-10-24 11:05:00,143.57,143.93,143.4,143.58,13417.0,136.6607,137.0034,136.4989,136.6702,13417.0
2022-10-24 11:10:00,143.59,143.63,143.41,143.58,16368.0,136.6797,136.7178,136.5084,136.6702,16368.0
2022-10-24 11:15:00,143.56,143.81,143.05,143.28,14552.0,136.6512,136.8891,136.1657,136.3847,14552.0
2022-10-24 11:20:00,143.39,143.72,143.3,143.66,22129.0,136.4894,136.8035,136.4037,136.7464,22129.0
2022-10-24 11:25:00,143.68,143.68,143.37,143.5,15868.0,136.7654,136.7654,136.4703,136.5941,15868.0
2022-10-24 11:30:00,143.53,143.62,143.25,143.59,62123.0,136.6226,136.7083,136.3561,136.6797,62123.0
2022-10-24 11:35:00,143.59,144.22,143.56,144.21,25997.0,136.6797,137.2794,136.6512,137.2699,25997.0
2022-10-24 11:40:00,144.17,144.47,144.11,144.21,48639.0,137.2318,137.5174,137.1747,137.2699,48639.0
2022-10-24 11:45:00,144.21,144.36,143.69,143.78,35948.0,137.2699,137.4127,136.7749,136.8606,35948.0
2022-10-24 11:50:00,143.81,144.65,143.81,144.65,7063.0,136.8891,137.6887,136.8891,137.6887,7063.0
2022-10-24 11:55:00,144.73,144.88,144.62,144.84,12623.0,137.7649,137.9077,137.6602,137.8696,12623.0
2022-10-24 12:00:00,144.83,144.86,144.59,144.67,8070.0,137.8601,137.8886,137.6316,137.7078,8070.0
2022-10-24 12:05:00,144.67,144.88,144.57,144.57,13821.0,137.7078,137.9077,137.6126,137.6126,13821.0
2022-10-24 12:10:00,144.55,144.77,144.54,144.74,7078.0,137.5935,137.8029,137.584,137.7744,7078.0
2022-10-24 12:15:00,144.78,144.92,144.66,144.81,39674.0,137.8125,137.9457,137.6982,137.841,39674.0
2022-10-24 12:20:00,144.83,144.94,144.47,144.86,10302.0,137.8601,137.9648,137.5174,137.8886,10302.0
2022-10-24 12:25:00,144.87,144.92,144.41,144.42,27298.0,137.8981,137.9457,137.4603,137.4698,27298.0
2022-10-24 12:30:00,144.42,144.47,144.17,144.22,10940.0,137.4698,137.5174,137.2318,137.2794,10940.0
2022-10-24 12:35:00,144.15,144.43,144.13,144.13,9584.0,137.2128,137.4793,137.1937,137.1937,9584.0
2022-10-24 12:40:00,144.12,144.3,144.03,144.3,6052.0,137.1842,137.3556,137.0986,137.3556,6052.0
2022-10-24 12:45:00,144.27,144.38,144.21,144.34,17171.0,137.327,137.4317,137.2699,137.3936,17171.0
2022-10-24 12:50:00,144.33,144.47,144.28,144.43,17514.0,137.3841,137.5174,137.3365,137.4793,17514.0
2022-10-24 12:55:00,144.43,144.44,144.25,144.25,13264.0,137.4793,137.4888,137.308,137.308,13264.0
2022-10-24 13:00:00,144.31,144.31,143.95,144.1,15973.0,137.3651,137.3651,137.0224,137.1652,15973.0
2022-10-24 13:05:00,144.14,144.23,143.96,144.23,15684.0,137.2033,137.2889,137.0319,137.2889,15684.0
2022-10-24 13:10:00,144.24,144.25,144.03,144.04,6725.0,137.2985,137.308,137.0986,137.1081,6725.0
2022-10-24 13:15:00,144.05,144.09,143.76,143.84,5949.0,137.1176,137.1557,136.8416,136.9177,5949.0
2022-10-24 13:20:00,143.81,143.83,143.53,143.64,14266.0,136.8891,136.9082,136.6226,136.7273,14266.0
2022-10-24 13:25:00,143.66,143.81,143.4,143.49,14554.0,136.7464,136.8891,136.4989,136.5845,14554.0
2022-10-24 13:30:00,143.49,143.66,143.33,143.49,37876.0,136.5845,136.7464,136.4322,136.5845,37876.0
2022-10-24 13:35:00,143.5,143.67,143.4,143.66,12486.0,136.5941,136.7559,136.4989,136.7464,12486.0
2022-10-24 13:40:00,143.72,144.12,143.63,144.12,14047.0,136.8035,137.1842,136.7178,137.1842,14047.0
2022-10-24 13:45:00,144.1,144.19,143.87,143.99,10238.0,137.1652,137.2509,136.9463,137.0605,10238.0
2022-10-24 13:50:00,143.97,144.18,143.92,144.1,8895.0,137.0414,137.2413,136.9939,137.1652,8895.0
2022-10-24 13:55:00,144.11,144.2,143.92,143.93,11550.0,137.1747,137.2604,136.9939,137.0034,11550.0
2022-10-24 14:00:00,143.95,144.13,143.88,144.09,13090.0,137.0224,137.1937,136.9558,137.1557,13090.0
2022-10-24 14:05:00,144.12,144.27,144.09,144.2,5985.0,137.1842,137.327,137.1557,137.2604,5985.0
2022-10-24 14:10:00,144.15,144.17,144.02,144.03,7576.0,137.2128,137.2318,137.089,137.0986,7576.0
2022-10-24 14:15:00,144.02,144.21,144.0,144.11,9694.0,137.089,137.2699,137.07,137.1747,9694.0
2022-10-24 14:20:00,144.12,144.14,144.0,144.08,7514.0,137.1842,137.2033,137.07,137.1462,7514.0
2022-10-24 14:25:00,144.12,144.27,144.02,144.19,16732.0,137.1842,137.327,137.089,137.2509,16732.0
2022-10-24 14:30:00,144.15,144.33,144.14,144.27,11387.0,137.2128,137.3841,137.2033,137.327,11387.0
2022-10-24 14:35:00,144.25,144.25,144.11,144.23,9729.0,137.308,137.308,137.1747,137.2889,9729.0
2022-10-24 14:40:00,144.21,144.5,144.04,144.47,13372.0,137.2699,137.5459,137.1081,137.5174,13372.0
2022-10-24 14:45:00,144.42,144.53,144.35,144.53,4936.0,137.4698,137.5745,137.4032,137.5745,4936.0
2022-10-24 14:50:00,144.53,144.53,144.35,144.45,10003.0,137.5745,137.5745,137.4032,137.4983,10003.0
2022-10-24 14:55:00,144.47,144.76,144.39,144.73,8610.0,137.5174,137.7934,137.4412,137.7649,8610.0
2022-10-24 15:00:00,144.79,145.06,144.73,145.02,17450.0,137.822,138.079,137.7649,138.0409,17450.0
2022-10-24 15:05:00,145.03,145.1,144.73,144.78,21586.0,138.0504,138.1171,137.7649,137.8125,21586.0
2022-10-24 15:10:00,144.8,144.88,144.77,144.88,10629.0,137.8315,137.9077,137.8029,137.9077,10629.0
2022-10-24 15:15:00,144.86,145.14,144.85,145.11,21629.0,137.8886,138.1551,137.8791,138.1266,21629.0
2022-10-24 15:20:00,145.12,145.12,144.72,144.77,14893.0,138.1361,138.1361,137.7554,137.8029,14893.0
2022-10-24 15:25:00,144.79,144.9,144.75,144.8,11211.0,137.822,137.9267,137.7839,137.8315,11211.0
2022-10-24 15:30:00,144.78,144.78,144.6,144.69,17395.0,137.8125,137.8125,137.6411,137.7268,17395.0
2022-10-24 15:35:00,144.69,144.87,144.66,144.77,19163.0,137.7268,137.8981,137.6982,137.8029,19163.0
2022-10-24 15:40:00,144.74,144.77,144.58,144.58,20601.0,137.7744,137.8029,137.6221,137.6221,20601.0
2022-10-24 15:45:00,144.57,144.64,144.46,144.47,29991.0,137.6126,137.6792,137.5079,137.5174,29991.0
2022-10-24 15:50:00,144.46,144.62,144.18,144.18,45316.0,137.5079,137.6602,137.2413,137.2413,45316.0
2022-10-24 15:55:00,144.15,144.59,144.11,144.54,159514.0,137.2128,137.6316,137.1747,137.584,159514.0
2022-10-25 09:30:00,145.06,145.63,144.41,145.33,59338.0,138.079,138.6216,137.4603,138.336,59338.0
2022-10-25 09:35:00,145.46,146.11,145.14,145.94,22312.0,138.4597,139.0785,138.1551,138.9166,22312.0
2022-10-25 09:40:00,146.06,146.51,145.7,146.31,13492.0,139.0309,139.4592,138.6882,139.2688,13492.0
2022-10-25 09:45:00,146.31,147.43,146.3,147.24,26180.0,139.2688,140.3349,139.2593,140.1541,26180.0
2022-10-25 09:50:00,147.31,147.36,146.79,147.23,20550.0,140.2207,140.2683,139.7257,140.1446,20550.0
2022-10-25 09:55:00,147.23,147.51,147.15,147.18,20900.0,140.1446,140.4111,140.0684,140.097,20900.0
2022-10-25 10:00:00,147.3,147.41,146.73,146.89,82090.0,140.2112,140.3159,139.6686,139.8209,82090.0
2022-10-25 10:05:00,146.84,146.85,146.29,146.83,75439.0,139.7733,139.7828,139.2498,139.7638,75439.0
2022-10-25 10:10:00,146.82,147.19,146.66,147.14,19112.0,139.7543,140.1065,139.602,140.0589,19112.0
2022-10-25 10:15:00,147.1,147.23,146.67,146.73,13399.0,140.0208,140.1446,139.6115,139.6686,13399.0
2022-10-25 10:20:00,146.71,146.97,146.6,146.73,14176.0,139.6496,139.8971,139.5449,139.6686,14176.0
2022-10-25 10:25:00,146.73,147.06,146.68,147.02,15676.0,139.6686,139.9827,139.621,139.9447,15676.0
2022-10-25 10:30:00,147.0,147.02,146.44,146.72,18562.0,139.9256,139.9447,139.3926,139.6591,18562.0
2022-10-25 10:35:00,146.72,146.82,146.12,146.15,23778.0,139.6591,139.7543,139.088,139.1165,23778.0
2022-10-25 10:40:00,146.15,146.38,146.12,146.22,38722.0,139.1165,139.3355,139.088,139.1832,38722.0
2022-10-25 10:45:00,146.27,146.6,146.16,146.59,23947.0,139.2308,139.5449,139.1261,139.5354,23947.0
2022-10-25 10:50:00,146.6,146.69,146.33,146.44,29256.0,139.5449,139.6305,139.2879,139.3926,29256.0
2022-10-25 10:55:00,146.46,146.49,146.27,146.39,23021.0,139.4116,139.4402,139.2308,139.345,23021.0
2022-10-25 11:00:00,146.4,146.55,146.27,146.51,18866.0,139.3545,139.4973,139.2308,139.4592,18866.0
2022-10-25 11:05:00,146.57,146.8,146.54,146.76,21423.0,139.5163,139.7353,139.4878,139.6972,21423.0
2022-10-25 11:10:00,146.78,146.9,146.51,146.56,24837.0,139.7162,139.8304,139.4592,139.5068,24837.0
2022-10-25 11:15:00,146.53,146.71,146.48,146.66,19866.0,139.4782,139.6496,139.4307,139.602,19866.0
2022-10-25 11:20:00,146.69,146.78,146.56,146.71,20199.0,139.6305,139.7162,139.5068,139.6496,20199.0
2022-10-25 11:25:00,146.7,146.81,146.63,146.68,33118.0,139.6401,139.7448,139.5734,139.621,33118.0
2022-10-25 11:30:00,146.69,146.96,146.65,146.92,90001.0,139.6305,139.8876,139.5925,139.8495,90001.0
2022-10-25 11:35:00,146.97,147.12,146.89,147.09,16590.0,139.8971,140.0399,139.8209,140.0113,16590.0
2022-10-25 11:40:00,147.08,147.17,146.99,146.99,19967.0,140.0018,140.0874,139.9161,139.9161,19967.0
2022-10-25 11:45:00,146.99,147.04,146.82,147.0,13122.0,139.9161,139.9637,139.7543,139.9256,13122.0
2022-10-25 11:50:00,147.03,147.07,146.93,147.0,16204.0,139.9542,139.9923,139.859,139.9256,16204.0
2022-10-25 11:55:00,146.99,147.04,146.61,146.62,23639.0,139.9161,139.9637,139.5544,139.5639,23639.0
2022-10-25 12:00:00,146.64,146.66,146.38,146.41,22571.0,139.583,139.602,139.3355,139.364,22571.0
2022-10-25 12:05:00,146.43,146.55,146.3,146.42,13523.0,139.3831,139.4973,139.2593,139.3735,13523.0
2022-10-25 12:10:00,146.43,146.49,146.32,146.42,13902.0,139.3831,139.4402,139.2784,139.3735,13902.0
2022-10-25 12:15:00,146.43,146.74,146.43,146.74,11428.0,139.3831,139.6781,139.3831,139.6781,11428.0
2022-10-25 12:20:00,146.71,146.82,146.48,146.48,19246.0,139.6496,139.7543,139.4307,139.4307,19246.0
2022-10-25 12:25:00,146.48,146.48,146.34,146.43,10919.0,139.4307,139.4307,139.2974,139.3831,10919.0
2022-10-25 12:30:00,146.44,146.49,146.2,146.22,10291.0,139.3926,139.4402,139.1641,139.1832,10291.0
2022-10-25 12:35:00,146.21,146.22,146.0,146.0,11381.0,139.1736,139.1832,138.9738,138.9738,11381.0
2022-10-25 12:40:00,146.0,146.09,145.89,146.09,11117.0,138.9738,139.0594,138.869,139.0594,11117.0
2022-10-25 12:45:00,146.13,146.13,145.8,145.87,9565.0,139.0975,139.0975,138.7834,138.85,9565.0
2022-10-25 12:50:00,145.91,145.93,145.72,145.73,34612.0,138.8881,138.9071,138.7072,138.7167,34612.0
2022-10-25 12:55:00,145.72,145.91,145.72,145.9,9137.0,138.7072,138.8881,138.7072,138.8786,9137.0
2022-10-25 13:00:00,145.93,146.22,145.53,145.59,9890.0,138.9071,139.1832,138.5264,138.5835,9890.0
2022-10-25 13:05:00,145.6,145.98,145.6,145.87,6302.0,138.593,138.9547,138.593,138.85,6302.0
2022-10-25 13:10:00,145.86,145.95,145.75,145.77,8327.0,138.8405,138.9262,138.7358,138.7548,8327.0
2022-10-25 13:15:00,145.8,145.91,145.53,145.75,11603.0,138.7834,138.8881,138.5264,138.7358,11603.0
2022-10-25 13:20:00,145.77,145.79,145.67,145.69,9182.0,138.7548,138.7739,138.6596,138.6787,9182.0
2022-10-25 13:25:00,145.71,145.84,145.68,145.75,29718.0,138.6977,138.8215,138.6692,138.7358,29718.0
2022-10-25 13:30:00,145.74,145.93,145.74,145.91,11091.0,138.7263,138.9071,138.7263,138.8881,11091.0
2022-10-25 13:35:00,145.92,145.93,145.58,145.58,14708.0,138.8976,138.9071,138.574,138.574,14708.0
2022-10-25 13:40:00,145.6,145.71,145.49,145.49,25690.0,138.593,138.6977,138.4883,138.4883,25690.0
2022-10-25 13:45:00,145.5,145.53,145.31,145.48,22012.0,138.4978,138.5264,138.317,138.4788,22012.0
2022-10-25 13:50:00,145.5,145.52,145.39,145.47,11702.0,138.4978,138.5169,138.3931,138.4693,11702.0
2022-10-25 13:55:00,145.56,145.64,145.48,145.58,9776.0,138.5549,138.6311,138.4788,138.574,9776.0
2022-10-25 14:00:00,145.52,145.85,145.52,145.83,12823.0,138.5169,138.831,138.5169,138.8119,12823.0
2022-10-25 14:05:00,145.81,145.95,145.71,145.92,14555.0,138.7929,138.9262,138.6977,138.8976,14555.0
2022-10-25 14:10:00,146.03,146.14,145.96,145.98,8582.0,139.0023,139.107,138.9357,138.9547,8582.0
2022-10-25 14:15:00,146.03,146.27,146.01,146.22,8343.0,139.0023,139.2308,138.9833,139.1832,8343.0
2022-10-25 14:20:00,146.22,146.33,146.18,146.3,12723.0,139.1832,139.2879,139.1451,139.2593,12723.0
2022-10-25 14:25:00,146.3,146.32,146.15,146.23,16547.0,139.2593,139.2784,139.1165,139.1927,16547.0
2022-10-25 14:30:00,146.25,146.31,146.12,146.31,14025.0,139.2117,139.2688,139.088,139.2688,14025.0
2022-10-25 14:35:00,146.31,146.39,146.27,146.34,13989.0,139.2688,139.345,139.2308,139.2974,13989.0
2022-10-25 14:40:00,146.33,146.34,145.9,145.91,21255.0,139.2879,139.2974,138.8786,138.8881,21255.0
2022-10-25 14:45:00,145.92,145.92,145.78,145.84,17444.0,138.8976,138.8976,138.7643,138.8215,17444.0
2022-10-25 14:50:00,145.86,146.04,145.82,146.0,13765.0,138.8405,139.0118,138.8024,138.9738,13765.0
2022-10-25 14:55:00,146.0,146.06,145.82,145.86,12566.0,138.9738,139.0309,138.8024,138.8405,12566.0
2022-10-25 15:00:00,145.89,145.97,145.78,145.9,17254.0,138.869,138.9452,138.7643,138.8786,17254.0
2022-10-25 15:05:00,145.91,146.07,145.87,146.03,11787.0,138.8881,139.0404,138.85,139.0023,11787.0
2022-10-25 15:10:00,146.01,146.12,145.96,146.05,14251.0,138.9833,139.088,138.9357,139.0213,14251.0
2022-10-25 15:15:00,146.06,146.06,145.81,145.9,14670.0,139.0309,139.0309,138.7929,138.8786,14670.0
2022-10-25 15:20:00,145.89,145.89,145.69,145.76,17778.0,138.869,138.869,138.6787,138.7453,17778.0
2022-10-25 15:25:00,145.78,146.02,145.77,146.0,24046.0,138.7643,138.9928,138.7548,138.9738,24046.0
2022-10-25 15:30:00,146.03,146.34,145.94,146.27,26468.0,139.0023,139.2974,138.9166,139.2308,26468.0
2022-10-25 15:35:00,146.28,146.3,145.93,146.09,40385.0,139.2403,139.2593,138.9071,139.0594,40385.0
2022-10-25 15:40:00,146.09,146.15,145.92,146.11,25538.0,139.0594,139.1165,138.8976,139.0785,25538.0
2022-10-25 15:45:00,146.11,146.21,146.06,146.11,41851.0,139.0785,139.1736,139.0309,139.0785,41851.0
2022-10-25 15:50:00,146.08,146.24,145.89,146.06,73876.0,139.0499,139.2022,138.869,139.0309,73876.0
2022-10-25 15:55:00,146.04,146.5,146.04,146.4,215867.0,139.0118,139.4497,139.0118,139.3545,215867.0
2022-10-26 09:30:00,142.75,142.89,140.9,141.51,192082.0,135.8802,136.0134,134.1192,134.6998,192082.0
2022-10-26 09:35:00,141.46,141.61,140.61,141.58,52511.0,134.6522,134.795,133.8431,134.7665,52511.0
2022-10-26 09:40:00,141.54,141.6,140.62,140.65,85995.0,134.7284,134.7855,133.8527,133.8812,85995.0
2022-10-26 09:45:00,140.54,141.27,140.54,141.27,77263.0,133.7765,134.4714,133.7765,134.4714,77263.0
2022-10-26 09:50:00,141.28,142.19,141.17,141.8,71969.0,134.4809,135.3471,134.3762,134.9759,71969.0
2022-10-26 09:55:00,141.91,142.52,141.67,141.84,55268.0,135.0806,135.6612,134.8521,135.014,55268.0
2022-10-26 10:00:00,141.83,142.65,141.83,142.19,149525.0,135.0044,135.785,135.0044,135.3471,149525.0
2022-10-26 10:05:00,142.18,142.85,141.97,142.37,79540.0,135.3376,135.9753,135.1377,135.5184,79540.0
2022-10-26 10:10:00,142.35,142.53,142.0,142.41,55592.0,135.4994,135.6707,135.1663,135.5565,55592.0
2022-10-26 10:15:00,142.43,142.81,142.36,142.78,42373.0,135.5756,135.9373,135.5089,135.9087,42373.0
2022-10-26 10:20:00,142.73,142.81,142.25,142.25,25175.0,135.8611,135.9373,135.4042,135.4042,25175.0
2022-10-26 10:25:00,142.27,143.31,142.24,143.01,41892.0,135.4233,136.4132,135.3947,136.1276,41892.0
2022-10-26 10:30:00,143.02,143.19,142.76,143.1,73494.0,136.1372,136.299,135.8897,136.2133,73494.0
2022-10-26 10:35:00,143.06,143.55,142.98,143.45,34667.0,136.1752,136.6417,136.0991,136.5465,34667.0
2022-10-26 10:40:00,143.47,144.08,143.39,144.07,43210.0,136.5655,137.1462,136.4894,137.1366,43210.0
2022-10-26 10:45:00,144.05,144.7,143.9,144.59,29669.0,137.1176,137.7363,136.9748,137.6316,29669.0
2022-10-26 10:50:00,144.58,144.75,144.17,144.17,39558.0,137.6221,137.7839,137.2318,137.2318,39558.0
2022-10-26 10:55:00,144.12,144.29,143.91,144.29,74475.0,137.1842,137.346,136.9843,137.346,74475.0
2022-10-26 11:00:00,144.3,145.24,144.3,145.01,32923.0,137.3556,138.2503,137.3556,138.0314,32923.0
2022-10-26 11:05:00,144.88,145.18,144.75,145.04,45573.0,137.9077,138.1932,137.7839,138.06,45573.0
2022-10-26 11:10:00,145.01,145.33,144.83,145.31,22235.0,138.0314,138.336,137.8601,138.317,22235.0
2022-10-26 11:15:00,145.29,145.54,145.17,145.46,84699.0,138.2979,138.5359,138.1837,138.4597,84699.0
2022-10-26 11:20:00,145.47,145.65,145.3,145.45,18618.0,138.4693,138.6406,138.3074,138.4502,18618.0
2022-10-26 11:25:00,145.43,145.49,145.23,145.31,51462.0,138.4312,138.4883,138.2408,138.317,51462.0
2022-10-26 11:30:00,145.27,145.61,145.27,145.55,35644.0,138.2789,138.6025,138.2789,138.5454,35644.0
2022-10-26 11:35:00,145.52,145.65,145.35,145.6,21421.0,138.5169,138.6406,138.355,138.593,21421.0
2022-10-26 11:40:00,145.59,145.59,145.23,145.28,49180.0,138.5835,138.5835,138.2408,138.2884,49180.0
2022-10-26 11:45:00,145.25,145.3,144.5,144.51,193841.0,138.2598,138.3074,137.5459,137.5555,193841.0
2022-10-26 11:50:00,144.49,144.55,143.6,143.63,71643.0,137.5364,137.5935,136.6893,136.7178,71643.0
2022-10-26 11:55:00,143.62,143.91,143.54,143.64,46664.0,136.7083,136.9843,136.6321,136.7273,46664.0
2022-10-26 12:00:00,143.69,143.83,143.39,143.42,36219.0,136.7749,136.9082,136.4894,136.5179,36219.0
2022-10-26 12:05:00,143.39,143.39,142.82,142.89,78949.0,136.4894,136.4894,135.9468,136.0134,78949.0
2022-10-26 12:10:00,142.86,143.41,142.84,143.19,36612.0,135.9849,136.5084,135.9658,136.299,36612.0
2022-10-26 12:15:00,143.18,143.47,143.06,143.33,36831.0,136.2895,136.5655,136.1752,136.4322,36831.0
2022-10-26 12:20:00,143.31,143.37,142.81,142.84,59755.0,136.4132,136.4703,135.9373,135.9658,59755.0
2022-10-26 12:25:00,142.84,143.45,142.75,143.39,89242.0,135.9658,136.5465,135.8802,136.4894,89242.0
2022-10-26 12:30:00,143.42,143.79,143.39,143.59,29809.0,136.5179,136.8701,136.4894,136.6797,29809.0
2022-10-26 12:35:00,143.62,144.07,143.58,143.85,25249.0,136.7083,137.1366,136.6702,136.9272,25249.0
2022-10-26 12:40:00,143.88,143.91,143.62,143.64,18212.0,136.9558,136.9843,136.7083,136.7273,18212.0
2022-10-26 12:45:00,143.62,143.99,143.6,143.77,17064.0,136.7083,137.0605,136.6893,136.8511,17064.0
2022-10-26 12:50:00,143.77,143.83,143.51,143.59,20752.0,136.8511,136.9082,136.6036,136.6797,20752.0
2022-10-26 12:55:00,143.58,143.6,142.89,142.91,34753.0,136.6702,136.6893,136.0134,136.0325,34753.0
2022-10-26 13:00:00,142.85,142.88,142.44,142.59,23506.0,135.9753,136.0039,135.5851,135.7279,23506.0
2022-10-26 13:05:00,142.54,142.68,142.42,142.42,19891.0,135.6803,135.8135,135.566,135.566,19891.0
2022-10-26 13:10:00,142.45,142.57,142.19,142.25,15658.0,135.5946,135.7088,135.3471,135.4042,15658.0
2022-10-26 13:15:00,142.25,142.25,141.85,142.14,26471.0,135.4042,135.4042,135.0235,135.2995,26471.0
2022-10-26 13:20:00,142.16,142.21,141.8,141.92,17440.0,135.3186,135.3661,134.9759,135.0901,17440.0
2022-10-26 13:25:00,141.86,141.92,141.54,141.71,32199.0,135.033,135.0901,134.7284,134.8902,32199.0
2022-10-26 13:30:00,141.78,141.81,141.41,141.55,28639.0,134.9568,134.9854,134.6046,134.7379,28639.0
2022-10-26 13:35:00,141.53,141.73,141.46,141.73,16019.0,134.7189,134.9092,134.6522,134.9092,16019.0
2022-10-26 13:40:00,141.71,141.89,141.66,141.81,16689.0,134.8902,135.0615,134.8426,134.9854,16689.0
2022-10-26 13:45:00,141.84,141.89,141.54,141.55,30600.0,135.014,135.0615,134.7284,134.7379,30600.0
2022-10-26 13:50:00,141.54,141.68,141.45,141.68,66394.0,134.7284,134.8617,134.6427,134.8617,66394.0
2022-10-26 13:55:00,141.66,141.8,141.5,141.7,34444.0,134.8426,134.9759,134.6903,134.8807,34444.0
2022-10-26 14:00:00,141.71,141.92,141.57,141.86,37037.0,134.8902,135.0901,134.7569,135.033,37037.0
2022-10-26 14:05:00,141.85,142.14,141.85,141.93,21419.0,135.0235,135.2995,135.0235,135.0996,21419.0
2022-10-26 14:10:00,141.94,141.99,141.66,141.7,30027.0,135.1091,135.1567,134.8426,134.8807,30027.0
2022-10-26 14:15:00,141.7,141.73,141.35,141.36,108653.0,134.8807,134.9092,134.5475,134.5571,108653.0
2022-10-26 14:20:00,141.44,141.62,141.35,141.49,16998.0,134.6332,134.8045,134.5475,134.6808,16998.0
2022-10-26 14:25:00,141.5,141.56,141.13,141.21,27104.0,134.6903,134.7474,134.3381,134.4143,27104.0
2022-10-26 14:30:00,141.27,141.39,141.13,141.35,46971.0,134.4714,134.5856,134.3381,134.5475,46971.0
2022-10-26 14:35:00,141.37,141.83,141.34,141.8,15023.0,134.5666,135.0044,134.538,134.9759,15023.0
2022-10-26 14:40:00,141.81,141.81,141.38,141.45,15476.0,134.9854,134.9854,134.5761,134.6427,15476.0
2022-10-26 14:45:00,141.44,141.58,141.41,141.53,48187.0,134.6332,134.7665,134.6046,134.7189,48187.0
2022-10-26 14:50:00,141.54,141.56,141.39,141.49,18797.0,134.7284,134.7474,134.5856,134.6808,18797.0
2022-10-26 14:55:00,141.48,141.83,141.41,141.71,46718.0,134.6713,135.0044,134.6046,134.8902,46718.0
2022-10-26 15:00:00,141.7,141.71,141.26,141.34,33633.0,134.8807,134.8902,134.4619,134.538,33633.0
2022-10-26 15:05:00,141.37,141.47,141.13,141.42,45224.0,134.5666,134.6618,134.3381,134.6142,45224.0
2022-10-26 15:10:00,141.42,141.42,140.91,141.11,37738.0,134.6142,134.6142,134.1287,134.3191,37738.0
2022-10-26 15:15:00,141.12,141.37,141.11,141.29,30422.0,134.3286,134.5666,134.3191,134.4904,30422.0
2022-10-26 15:20:00,141.33,141.43,141.17,141.18,46056.0,134.5285,134.6237,134.3762,134.3857,46056.0
2022-10-26 15:25:00,141.21,141.32,141.11,141.17,33958.0,134.4143,134.519,134.3191,134.3762,33958.0
2022-10-26 15:30:00,141.16,141.43,141.16,141.25,60918.0,134.3667,134.6237,134.3667,134.4523,60918.0
2022-10-26 15:35:00,141.22,141.43,141.18,141.33,44124.0,134.4238,134.6237,134.3857,134.5285,44124.0
2022-10-26 15:40:00,141.3,141.64,141.3,141.64,47401.0,134.4999,134.8236,134.4999,134.8236,47401.0
2022-10-26 15:45:00,141.62,141.65,141.4,141.55,61215.0,134.8045,134.8331,134.5951,134.7379,61215.0
2022-10-26 15:50:00,141.58,141.65,141.15,141.37,157260.0,134.7665,134.8331,134.3572,134.5666,157260.0
2022-10-26 15:55:00,141.36,141.52,141.22,141.38,261927.0,134.5571,134.7094,134.4238,134.5761,261927.0
2022-10-27 09:30:00,142.31,143.35,142.31,143.21,86951.0,135.4613,136.4513,135.4613,136.318,86951.0
2022-10-27 09:35:00,143.14,143.35,142.39,142.4,32055.0,136.2514,136.4513,135.5375,135.547,32055.0
2022-10-27 09:40:00,142.44,142.45,141.65,141.79,27121.0,135.5851,135.5946,134.8331,134.9664,27121.0
2022-10-27 09:45:00,141.7,142.14,140.91,140.98,15986.0,134.8807,135.2995,134.1287,134.1953,15986.0
2022-10-27 09:50:00,140.91,141.06,140.04,140.72,27240.0,134.1287,134.2715,133.3006,133.9479,27240.0
2022-10-27 09:55:00,140.77,140.86,140.26,140.71,42123.0,133.9954,134.0811,133.51,133.9383,42123.0
2022-10-27 10:00:00,140.66,141.05,140.4,140.9,34800.0,133.8907,134.262,133.6433,134.1192,34800.0
2022-10-27 10:05:00,140.93,141.4,140.88,141.4,43350.0,134.1477,134.5951,134.1002,134.5951,43350.0
2022-10-27 10:10:00,141.39,141.7,140.83,141.46,47523.0,134.5856,134.8807,134.0526,134.6522,47523.0
2022-10-27 10:15:00,141.47,141.76,141.28,141.67,39754.0,134.6618,134.9378,134.4809,134.8521,39754.0
2022-10-27 10:20:00,141.71,141.79,141.48,141.78,46305.0,134.8902,134.9664,134.6713,134.9568,46305.0
2022-10-27 10:25:00,141.79,142.08,141.49,141.69,79695.0,134.9664,135.2424,134.6808,134.8712,79695.0
2022-10-27 10:30:00,141.75,142.1,141.6,141.89,33708.0,134.9283,135.2614,134.7855,135.0615,33708.0
2022-10-27 10:35:00,141.93,142.08,141.25,141.74,99751.0,135.0996,135.2424,134.4523,134.9188,99751.0
2022-10-27 10:40:00,141.75,141.75,141.18,141.22,16380.0,134.9283,134.9283,134.3857,134.4238,16380.0
2022-10-27 10:45:00,141.2,141.52,141.13,141.24,24363.0,134.4048,134.7094,134.3381,134.4428,24363.0
2022-10-27 10:50:00,141.26,141.94,141.26,141.81,34202.0,134.4619,135.1091,134.4619,134.9854,34202.0
2022-10-27 10:55:00,141.75,141.75,140.93,140.98,13708.0,134.9283,134.9283,134.1477,134.1953,13708.0
2022-10-27 11:00:00,140.97,141.46,140.94,141.19,43879.0,134.1858,134.6522,134.1573,134.3952,43879.0
2022-10-27 11:05:00,141.18,141.81,141.12,141.66,42690.0,134.3857,134.9854,134.3286,134.8426,42690.0
2022-10-27 11:10:00,141.67,141.98,141.67,141.7,32644.0,134.8521,135.1472,134.8521,134.8807,32644.0
2022-10-27 11:15:00,141.7,141.73,141.32,141.6,22322.0,134.8807,134.9092,134.519,134.7855,22322.0
2022-10-27 11:20:00,141.57,142.12,141.47,141.99,18993.0,134.7569,135.2805,134.6618,135.1567,18993.0
2022-10-27 11:25:00,141.97,141.99,141.59,141.85,9947.0,135.1377,135.1567,134.776,135.0235,9947.0
2022-10-27 11:30:00,141.79,142.24,141.61,141.98,30331.0,134.9664,135.3947,134.795,135.1472,30331.0
2022-10-27 11:35:00,141.96,142.26,141.5,141.5,35152.0,135.1282,135.4137,134.6903,134.6903,35152.0
2022-10-27 11:40:00,141.53,141.79,141.49,141.72,10169.0,134.7189,134.9664,134.6808,134.8997,10169.0
2022-10-27 11:45:00,141.74,141.89,141.69,141.74,9076.0,134.9188,135.0615,134.8712,134.9188,9076.0
2022-10-27 11:50:00,141.78,141.79,141.44,141.44,24493.0,134.9568,134.9664,134.6332,134.6332,24493.0
2022-10-27 11:55:00,141.47,141.66,141.23,141.55,33027.0,134.6618,134.8426,134.4333,134.7379,33027.0
2022-10-27 12:00:00,141.58,141.87,141.47,141.77,19504.0,134.7665,135.0425,134.6618,134.9473,19504.0
2022-10-27 12:05:00,141.73,141.95,141.67,141.67,20325.0,134.9092,135.1187,134.8521,134.8521,20325.0
2022-10-27 12:10:00,141.66,141.67,141.5,141.6,9594.0,134.8426,134.8521,134.6903,134.7855,9594.0
2022-10-27 12:15:00,141.59,141.79,141.5,141.52,20879.0,134.776,134.9664,134.6903,134.7094,20879.0
2022-10-27 12:20:00,141.5,141.74,141.48,141.65,21471.0,134.6903,134.9188,134.6713,134.8331,21471.0
2022-10-27 12:25:00,141.64,141.67,141.33,141.33,37732.0,134.8236,134.8521,134.5285,134.5285,37732.0
2022-10-27 12:30:00,141.3,141.61,141.3,141.58,16873.0,134.4999,134.795,134.4999,134.7665,16873.0
2022-10-27 12:35:00,141.57,141.6,141.46,141.47,11344.0,134.7569,134.7855,134.6522,134.6618,11344.0
2022-10-27 12:40:00,141.47,141.63,141.42,141.56,14766.0,134.6618,134.8141,134.6142,134.7474,14766.0
2022-10-27 12:45:00,141.55,141.83,141.32,141.66,13959.0,134.7379,135.0044,134.519,134.8426,13959.0
2022-10-27 12:50:00,141.65,141.72,141.48,141.59,34248.0,134.8331,134.8997,134.6713,134.776,34248.0
2022-10-27 12:55:00,141.63,141.67,141.5,141.64,11208.0,134.8141,134.8521,134.6903,134.8236,11208.0
2022-10-27 13:00:00,141.66,141.72,141.33,141.4,94769.0,134.8426,134.8997,134.5285,134.5951,94769.0
2022-10-27 13:05:00,141.44,142.01,141.43,141.92,50325.0,134.6332,135.1758,134.6237,135.0901,50325.0
2022-10-27 13:10:00,141.94,141.95,141.64,141.64,30208.0,135.1091,135.1187,134.8236,134.8236,30208.0
2022-10-27 13:15:00,141.66,141.8,141.35,141.7,33115.0,134.8426,134.9759,134.5475,134.8807,33115.0
2022-10-27 13:20:00,141.72,141.94,141.61,141.66,16117.0,134.8997,135.1091,134.795,134.8426,16117.0
2022-10-27 13:25:00,141.64,141.7,141.48,141.52,21006.0,134.8236,134.8807,134.6713,134.7094,21006.0
2022-10-27 13:30:00,141.51,141.55,141.24,141.24,14567.0,134.6998,134.7379,134.4428,134.4428,14567.0
2022-10-27 13:35:00,141.27,141.36,141.13,141.14,19385.0,134.4714,134.5571,134.3381,134.3476,19385.0
2022-10-27 13:40:00,141.15,141.48,141.11,141.26,44771.0,134.3572,134.6713,134.3191,134.4619,44771.0
2022-10-27 13:45:00,141.25,141.36,141.13,141.27,15914.0,134.4523,134.5571,134.3381,134.4714,15914.0
2022-10-27 13:50:00,141.26,141.29,141.2,141.21,12707.0,134.4619,134.4904,134.4048,134.4143,12707.0
2022-10-27 13:55:00,141.2,141.43,141.2,141.31,12236.0,134.4048,134.6237,134.4048,134.5095,12236.0
2022-10-27 14:00:00,141.3,141.53,141.2,141.39,24185.0,134.4999,134.7189,134.4048,134.5856,24185.0
2022-10-27 14:05:00,141.4,141.4,141.11,141.11,12066.0,134.5951,134.5951,134.3191,134.3191,12066.0
2022-10-27 14:10:00,141.12,141.17,140.95,141.0,11057.0,134.3286,134.3762,134.1668,134.2144,11057.0
2022-10-27 14:15:00,141.0,141.08,140.96,141.06,7436.0,134.2144,134.2905,134.1763,134.2715,7436.0
2022-10-27 14:20:00,141.05,141.19,140.99,141.19,17511.0,134.262,134.3952,134.2049,134.3952,17511.0
2022-10-27 14:25:00,141.19,141.37,141.15,141.35,8231.0,134.3952,134.5666,134.3572,134.5475,8231.0
2022-10-27 14:30:00,141.35,141.48,141.29,141.43,6532.0,134.5475,134.6713,134.4904,134.6237,6532.0
2022-10-27 14:35:00,141.38,141.48,141.32,141.32,12367.0,134.5761,134.6713,134.519,134.519,12367.0
2022-10-27 14:40:00,141.3,141.42,141.22,141.29,18169.0,134.4999,134.6142,134.4238,134.4904,18169.0
2022-10-27 14:45:00,141.26,141.37,141.1,141.24,17799.0,134.4619,134.5666,134.3096,134.4428,17799.0
2022-10-27 14:50:00,141.27,141.3,141.19,141.2,15650.0,134.4714,134.4999,134.3952,134.4048,15650.0
2022-10-27 14:55:00,141.23,141.3,141.1,141.16,28924.0,134.4333,134.4999,134.3096,134.3667,28924.0
2022-10-27 15:00:00,141.21,141.52,141.16,141.47,27047.0,134.4143,134.7094,134.3667,134.6618,27047.0
2022-10-27 15:05:00,141.48,141.51,140.98,141.0,15575.0,134.6713,134.6998,134.1953,134.2144,15575.0
2022-10-27 15:10:00,141.03,141.31,140.88,141.28,11751.0,134.2429,134.5095,134.1002,134.4809,11751.0
2022-10-27 15:15:00,141.32,141.61,141.32,141.61,11358.0,134.519,134.795,134.519,134.795,11358.0
2022-10-27 15:20:00,141.58,141.76,141.49,141.6,14574.0,134.7665,134.9378,134.6808,134.7855,14574.0
2022-10-27 15:25:00,141.64,141.64,141.45,141.54,19269.0,134.8236,134.8236,134.6427,134.7284,19269.0
2022-10-27 15:30:00,141.49,141.9,141.48,141.77,31722.0,134.6808,135.0711,134.6713,134.9473,31722.0
2022-10-27 15:35:00,141.74,141.74,141.53,141.62,24367.0,134.9188,134.9188,134.7189,134.8045,24367.0
2022-10-27 15:40:00,141.64,141.68,141.51,141.54,31248.0,134.8236,134.8617,134.6998,134.7284,31248.0
2022-10-27 15:45:00,141.49,141.58,141.34,141.53,60036.0,134.6808,134.7665,134.538,134.7189,60036.0
2022-10-27 15:50:00,141.52,141.75,140.61,140.77,166195.0,134.7094,134.9283,133.8431,133.9954,166195.0
2022-10-27 15:55:00,140.74,140.81,140.41,140.72,443368.0,133.9669,134.0335,133.6528,133.9479,443368.0
2022-10-28 09:30:00,141.5,143.31,141.15,143.19,59581.0,134.6903,136.4132,134.3572,136.299,59581.0
2022-10-28 09:35:00,143.48,143.81,143.32,143.4,18614.0,136.575,136.8891,136.4227,136.4989,18614.0
2022-10-28 09:40:00,143.42,144.14,143.17,143.22,63707.0,136.5179,137.2033,136.2799,136.3275,63707.0
2022-10-28 09:45:00,143.17,143.46,142.86,142.98,43999.0,136.2799,136.556,135.9849,136.0991,43999.0
2022-10-28 09:50:00,142.97,143.33,142.84,143.05,21522.0,136.0896,136.4322,135.9658,136.1657,21522.0
2022-10-28 09:55:00,142.96,143.25,142.69,143.07,12652.0,136.0801,136.3561,135.823,136.1848,12652.0
2022-10-28 10:00:00,143.12,143.59,142.8,143.14,42608.0,136.2324,136.6797,135.9278,136.2514,42608.0
2022-10-28 10:05:00,143.22,143.59,143.09,143.19,11039.0,136.3275,136.6797,136.2038,136.299,11039.0
2022-10-28 10:10:00,143.32,143.32,142.09,142.62,21327.0,136.4227,136.4227,135.2519,135.7564,21327.0
2022-10-28 10:15:00,142.56,143.19,142.48,143.07,7208.0,135.6993,136.299,135.6232,136.1848,7208.0
2022-10-28 10:20:00,142.96,143.15,142.67,143.15,8871.0,136.0801,136.2609,135.804,136.2609,8871.0
2022-10-28 10:25:00,143.12,143.99,143.11,143.88,14089.0,136.2324,137.0605,136.2228,136.9558,14089.0
2022-10-28 10:30:00,143.91,144.34,143.89,143.89,16491.0,136.9843,137.3936,136.9653,136.9653,16491.0
2022-10-28 10:35:00,143.9,144.02,143.77,144.02,9583.0,136.9748,137.089,136.8511,137.089,9583.0
2022-10-28 10:40:00,144.09,144.26,143.85,144.24,19304.0,137.1557,137.3175,136.9272,137.2985,19304.0
2022-10-28 10:45:00,144.25,144.59,144.13,144.53,24531.0,137.308,137.6316,137.1937,137.5745,24531.0
2022-10-28 10:50:00,144.53,144.82,144.43,144.78,16888.0,137.5745,137.8505,137.4793,137.8125,16888.0
2022-10-28 10:55:00,144.75,144.81,144.56,144.78,14292.0,137.7839,137.841,137.6031,137.8125,14292.0
2022-10-28 11:00:00,144.78,144.95,144.68,144.89,12950.0,137.8125,137.9743,137.7173,137.9172,12950.0
2022-10-28 11:05:00,144.88,145.19,144.69,145.09,11948.0,137.9077,138.2027,137.7268,138.1075,11948.0
2022-10-28 11:10:00,145.13,145.31,145.05,145.17,9029.0,138.1456,138.317,138.0695,138.1837,9029.0
2022-10-28 11:15:00,145.14,145.27,144.94,145.23,5913.0,138.1551,138.2789,137.9648,138.2408,5913.0
2022-10-28 11:20:00,145.24,145.39,145.07,145.17,8081.0,138.2503,138.3931,138.0885,138.1837,8081.0
2022-10-28 11:25:00,145.15,145.33,145.11,145.12,11311.0,138.1647,138.336,138.1266,138.1361,11311.0
2022-10-28 11:30:00,145.11,145.22,145.05,145.05,6773.0,138.1266,138.2313,138.0695,138.0695,6773.0
2022-10-28 11:35:00,145.01,145.28,144.85,145.26,8461.0,138.0314,138.2884,137.8791,138.2694,8461.0
2022-10-28 11:40:00,145.3,145.74,145.29,145.69,16591.0,138.3074,138.7263,138.2979,138.6787,16591.0
2022-10-28 11:45:00,145.69,145.78,145.6,145.68,8957.0,138.6787,138.7643,138.593,138.6692,8957.0
2022-10-28 11:50:00,145.65,145.65,145.33,145.46,5454.0,138.6406,138.6406,138.336,138.4597,5454.0
2022-10-28 11:55:00,145.42,145.48,145.19,145.22,5951.0,138.4217,138.4788,138.2027,138.2313,5951.0
2022-10-28 12:00:00,145.24,145.57,145.21,145.35,6866.0,138.2503,138.5644,138.2218,138.355,6866.0
2022-10-28 12:05:00,145.31,145.51,145.04,145.4,5110.0,138.317,138.5073,138.06,138.4026,5110.0
2022-10-28 12:10:00,145.38,145.79,145.38,145.79,5410.0,138.3836,138.7739,138.3836,138.7739,5410.0
2022-10-28 12:15:00,145.8,145.89,145.73,145.75,7939.0,138.7834,138.869,138.7167,138.7358,7939.0
2022-10-28 12:20:00,145.76,145.98,145.73,145.97,5446.0,138.7453,138.9547,138.7167,138.9452,5446.0
2022-10-28 12:25:00,145.94,145.99,145.79,145.81,7838.0,138.9166,138.9642,138.7739,138.7929,7838.0
2022-10-28 12:30:00,145.81,145.87,145.75,145.77,8769.0,138.7929,138.85,138.7358,138.7548,8769.0
2022-10-28 12:35:00,145.79,145.79,145.18,145.18,18568.0,138.7739,138.7739,138.1932,138.1932,18568.0
2022-10-28 12:40:00,145.2,145.3,145.0,145.09,20636.0,138.2123,138.3074,138.0219,138.1075,20636.0
2022-10-28 12:45:00,145.04,145.04,144.69,144.96,15114.0,138.06,138.06,137.7268,137.9838,15114.0
2022-10-28 12:50:00,144.95,145.15,144.89,145.09,14438.0,137.9743,138.1647,137.9172,138.1075,14438.0
2022-10-28 12:55:00,145.07,145.12,144.98,145.0,7849.0,138.0885,138.1361,138.0028,138.0219,7849.0
2022-10-28 13:00:00,144.99,145.0,144.81,144.81,18186.0,138.0124,138.0219,137.841,137.841,18186.0
2022-10-28 13:05:00,144.82,144.96,144.8,144.91,9262.0,137.8505,137.9838,137.8315,137.9362,9262.0
2022-10-28 13:10:00,144.9,144.9,144.66,144.77,18843.0,137.9267,137.9267,137.6982,137.8029,18843.0
2022-10-28 13:15:00,144.74,144.79,144.56,144.6,29575.0,137.7744,137.822,137.6031,137.6411,29575.0
2022-10-28 13:20:00,144.53,144.69,144.51,144.63,8349.0,137.5745,137.7268,137.5555,137.6697,8349.0
2022-10-28 13:25:00,144.63,144.7,144.3,144.31,12369.0,137.6697,137.7363,137.3556,137.3651,12369.0
2022-10-28 13:30:00,144.33,144.46,144.21,144.41,15989.0,137.3841,137.5079,137.2699,137.4603,15989.0
2022-10-28 13:35:00,144.41,144.47,144.29,144.39,22011.0,137.4603,137.5174,137.346,137.4412,22011.0
2022-10-28 13:40:00,144.39,144.49,144.28,144.32,12089.0,137.4412,137.5364,137.3365,137.3746,12089.0
2022-10-28 13:45:00,144.28,144.33,144.06,144.1,16507.0,137.3365,137.3841,137.1271,137.1652,16507.0
2022-10-28 13:50:00,144.1,144.28,144.1,144.19,18944.0,137.1652,137.3365,137.1652,137.2509,18944.0
2022-10-28 13:55:00,144.18,144.37,144.16,144.3,20392.0,137.2413,137.4222,137.2223,137.3556,20392.0
2022-10-28 14:00:00,144.31,144.49,144.25,144.31,12581.0,137.3651,137.5364,137.308,137.3651,12581.0
2022-10-28 14:05:00,144.32,144.33,144.08,144.12,17075.0,137.3746,137.3841,137.1462,137.1842,17075.0
2022-10-28 14:10:00,144.14,144.34,144.11,144.34,12902.0,137.2033,137.3936,137.1747,137.3936,12902.0
2022-10-28 14:15:00,144.32,144.47,144.28,144.39,7624.0,137.3746,137.5174,137.3365,137.4412,7624.0
2022-10-28 14:20:00,144.38,144.4,144.23,144.28,11207.0,137.4317,137.4508,137.2889,137.3365,11207.0
2022-10-28 14:25:00,144.27,144.31,144.2,144.25,10706.0,137.327,137.3651,137.2604,137.308,10706.0
2022-10-28 14:30:00,144.22,144.42,144.16,144.38,16128.0,137.2794,137.4698,137.2223,137.4317,16128.0
2022-10-28 14:35:00,144.37,144.52,144.35,144.49,10532.0,137.4222,137.565,137.4032,137.5364,10532.0
2022-10-28 14:40:00,144.48,144.56,144.44,144.5,10766.0,137.5269,137.6031,137.4888,137.5459,10766.0
2022-10-28 14:45:00,144.5,144.66,144.48,144.54,12078.0,137.5459,137.6982,137.5269,137.584,12078.0
2022-10-28 14:50:00,144.53,144.6,144.44,144.5,11937.0,137.5745,137.6411,137.4888,137.5459,11937.0
2022-10-28 14:55:00,144.51,144.64,144.51,144.62,10937.0,137.5555,137.6792,137.5555,137.6602,10937.0
2022-10-28 15:00:00,144.58,144.62,144.4,144.42,11484.0,137.6221,137.6602,137.4508,137.4698,11484.0
2022-10-28 15:05:00,144.44,144.48,144.33,144.46,18943.0,137.4888,137.5269,137.3841,137.5079,18943.0
2022-10-28 15:10:00,144.47,144.61,144.41,144.61,13108.0,137.5174,137.6506,137.4603,137.6506,13108.0
2022-10-28 15:15:00,144.59,144.59,144.41,144.49,19562.0,137.6316,137.6316,137.4603,137.5364,19562.0
2022-10-28 15:20:00,144.5,144.63,144.45,144.6,20713.0,137.5459,137.6697,137.4983,137.6411,20713.0
2022-10-28 15:25:00,144.62,144.87,144.57,144.78,28426.0,137.6602,137.8981,137.6126,137.8125,28426.0
2022-10-28 15:30:00,144.76,144.99,144.71,144.96,30063.0,137.7934,138.0124,137.7458,137.9838,30063.0
2022-10-28 15:35:00,144.96,144.96,144.73,144.83,28868.0,137.9838,137.9838,137.7649,137.8601,28868.0
2022-10-28 15:40:00,144.81,145.01,144.78,144.9,53556.0,137.841,138.0314,137.8125,137.9267,53556.0
2022-10-28 15:45:00,144.91,145.15,144.84,145.13,50364.0,137.9362,138.1647,137.8696,138.1456,50364.0
2022-10-28 15:50:00,145.12,145.29,144.97,145.0,91774.0,138.1361,138.2979,137.9933,138.0219,91774.0
2022-10-28 15:55:00,145.0,145.14,144.83,144.85,251069.0,138.0219,138.1551,137.8601,137.8791,251069.0
2022-10-31 09:30:00,143.81,143.89,142.31,143.25,96376.0,136.8891,136.9653,135.4613,136.3561,96376.0
2022-10-31 09:35:00,143.14,143.14,142.34,142.76,14922.0,136.2514,136.2514,135.4899,135.8897,14922.0
2022-10-31 09:40:00,142.64,142.68,141.67,141.69,26772.0,135.7755,135.8135,134.8521,134.8712,26772.0
2022-10-31 09:45:00,141.66,141.66,140.65,140.89,40346.0,134.8426,134.8426,133.8812,134.1097,40346.0
2022-10-31 09:50:00,140.86,141.16,140.6,141.16,32581.0,134.0811,134.3667,133.8336,134.3667,32581.0
2022-10-31 09:55:00,141.09,141.81,141.09,141.17,13401.0,134.3,134.9854,134.3,134.3762,13401.0
2022-10-31 10:00:00,141.19,141.95,141.19,141.95,21603.0,134.3952,135.1187,134.3952,135.1187,21603.0
2022-10-31 10:05:00,141.95,142.02,141.5,141.75,15183.0,135.1187,135.1853,134.6903,134.9283,15183.0
2022-10-31 10:10:00,141.7,141.89,141.51,141.75,25847.0,134.8807,135.0615,134.6998,134.9283,25847.0
2022-10-31 10:15:00,141.77,142.27,141.74,142.23,17475.0,134.9473,135.4233,134.9188,135.3852,17475.0
2022-10-31 10:20:00,142.24,142.34,141.9,142.05,9934.0,135.3947,135.4899,135.0711,135.2138,9934.0
2022-10-31 10:25:00,142.11,142.26,141.82,141.83,22300.0,135.271,135.4137,134.9949,135.0044,22300.0
2022-10-31 10:30:00,141.78,142.03,141.48,141.48,15268.0,134.9568,135.1948,134.6713,134.6713,15268.0
2022-10-31 10:35:00,141.44,141.8,141.34,141.8,8190.0,134.6332,134.9759,134.538,134.9759,8190.0
2022-10-31 10:40:00,141.76,141.95,141.52,141.69,19131.0,134.9378,135.1187,134.7094,134.8712,19131.0
2022-10-31 10:45:00,141.75,142.09,141.58,141.85,13691.0,134.9283,135.2519,134.7665,135.0235,13691.0
2022-10-31 10:50:00,141.88,142.0,141.62,141.62,8564.0,135.052,135.1663,134.8045,134.8045,8564.0
2022-10-31 10:55:00,141.66,141.87,141.5,141.75,12528.0,134.8426,135.0425,134.6903,134.9283,12528.0
2022-10-31 11:00:00,141.68,141.8,141.33,141.55,14406.0,134.8617,134.9759,134.5285,134.7379,14406.0
2022-10-31 11:05:00,141.47,141.94,141.26,141.72,12648.0,134.6618,135.1091,134.4619,134.8997,12648.0
2022-10-31 11:10:00,141.73,141.89,141.55,141.58,30586.0,134.9092,135.0615,134.7379,134.7665,30586.0
2022-10-31 11:15:00,141.58,141.81,141.38,141.75,32625.0,134.7665,134.9854,134.5761,134.9283,32625.0
2022-10-31 11:20:00,141.79,142.52,141.75,142.51,24822.0,134.9664,135.6612,134.9283,135.6517,24822.0
2022-10-31 11:25:00,142.46,142.55,142.27,142.36,5674.0,135.6041,135.6898,135.4233,135.5089,5674.0
2022-10-31 11:30:00,142.4,142.4,142.17,142.27,11403.0,135.547,135.547,135.3281,135.4233,11403.0
2022-10-31 11:35:00,142.31,142.48,142.21,142.35,20604.0,135.4613,135.6232,135.3661,135.4994,20604.0
2022-10-31 11:40:00,142.39,142.89,142.39,142.87,12311.0,135.5375,136.0134,135.5375,135.9944,12311.0
2022-10-31 11:45:00,142.84,143.13,142.77,143.11,12416.0,135.9658,136.2419,135.8992,136.2228,12416.0
2022-10-31 11:50:00,143.13,143.23,142.96,142.96,11123.0,136.2419,136.3371,136.0801,136.0801,11123.0
2022-10-31 11:55:00,142.95,143.02,142.29,142.48,21430.0,136.0705,136.1372,135.4423,135.6232,21430.0
2022-10-31 12:00:00,142.49,142.62,142.27,142.59,5793.0,135.6327,135.7564,135.4233,135.7279,5793.0
2022-10-31 12:05:00,142.57,142.61,142.34,142.34,6094.0,135.7088,135.7469,135.4899,135.4899,6094.0
2022-10-31 12:10:00,142.32,142.91,142.32,142.89,8623.0,135.4709,136.0325,135.4709,136.0134,8623.0
2022-10-31 12:15:00,142.88,143.36,142.85,143.22,13006.0,136.0039,136.4608,135.9753,136.3275,13006.0
2022-10-31 12:20:00,143.08,143.24,142.92,142.99,8352.0,136.1943,136.3466,136.042,136.1086,8352.0
2022-10-31 12:25:00,142.97,143.01,142.79,142.88,6603.0,136.0896,136.1276,135.9182,136.0039,6603.0
2022-10-31 12:30:00,142.84,142.87,142.57,142.58,12219.0,135.9658,135.9944,135.7088,135.7183,12219.0
2022-10-31 12:35:00,142.58,142.65,142.44,142.64,14265.0,135.7183,135.785,135.5851,135.7755,14265.0
2022-10-31 12:40:00,142.64,142.67,142.31,142.46,9413.0,135.7755,135.804,135.4613,135.6041,9413.0
2022-10-31 12:45:00,142.48,142.74,142.45,142.73,6300.0,135.6232,135.8706,135.5946,135.8611,6300.0
2022-10-31 12:50:00,142.73,142.87,142.63,142.64,7894.0,135.8611,135.9944,135.7659,135.7755,7894.0
2022-10-31 12:55:00,142.67,142.88,142.67,142.86,7665.0,135.804,136.0039,135.804,135.9849,7665.0
2022-10-31 13:00:00,142.89,142.95,142.73,142.75,5959.0,136.0134,136.0705,135.8611,135.8802,5959.0
2022-10-31 13:05:00,142.72,143.07,142.64,143.06,11736.0,135.8516,136.1848,135.7755,136.1752,11736.0
2022-10-31 13:10:00,143.01,143.25,142.97,143.25,5145.0,136.1276,136.3561,136.0896,136.3561,5145.0
2022-10-31 13:15:00,143.23,143.58,143.12,143.57,11953.0,136.3371,136.6702,136.2324,136.6607,11953.0
2022-10-31 13:20:00,143.52,143.68,143.47,143.63,8192.0,136.6131,136.7654,136.5655,136.7178,8192.0
2022-10-31 13:25:00,143.59,143.72,143.48,143.72,4483.0,136.6797,136.8035,136.575,136.8035,4483.0
2022-10-31 13:30:00,143.71,143.74,143.59,143.69,10857.0,136.794,136.8225,136.6797,136.7749,10857.0
2022-10-31 13:35:00,143.64,143.69,143.53,143.54,10221.0,136.7273,136.7749,136.6226,136.6321,10221.0
2022-10-31 13:40:00,143.54,143.54,143.35,143.44,9260.0,136.6321,136.6321,136.4513,136.537,9260.0
2022-10-31 13:45:00,143.36,143.41,143.16,143.2,11257.0,136.4608,136.5084,136.2704,136.3085,11257.0
2022-10-31 13:50:00,143.22,143.28,143.11,143.15,5686.0,136.3275,136.3847,136.2228,136.2609,5686.0
2022-10-31 13:55:00,143.23,143.39,143.2,143.31,13044.0,136.3371,136.4894,136.3085,136.4132,13044.0
2022-10-31 14:00:00,143.32,143.55,143.3,143.52,6606.0,136.4227,136.6417,136.4037,136.6131,6606.0
2022-10-31 14:05:00,143.49,143.49,143.15,143.21,6813.0,136.5845,136.5845,136.2609,136.318,6813.0
2022-10-31 14:10:00,143.19,143.34,143.13,143.27,4097.0,136.299,136.4418,136.2419,136.3751,4097.0
2022-10-31 14:15:00,143.25,143.41,143.14,143.4,8398.0,136.3561,136.5084,136.2514,136.4989,8398.0
2022-10-31 14:20:00,143.39,143.46,143.3,143.43,8777.0,136.4894,136.556,136.4037,136.5274,8777.0
2022-10-31 14:25:00,143.42,143.58,143.36,143.4,7462.0,136.5179,136.6702,136.4608,136.4989,7462.0
2022-10-31 14:30:00,143.41,143.61,143.36,143.57,7872.0,136.5084,136.6988,136.4608,136.6607,7872.0
2022-10-31 14:35:00,143.55,143.82,143.52,143.71,10312.0,136.6417,136.8987,136.6131,136.794,10312.0
2022-10-31 14:40:00,143.69,143.69,143.52,143.53,7706.0,136.7749,136.7749,136.6131,136.6226,7706.0
2022-10-31 14:45:00,143.57,143.69,143.42,143.49,10158.0,136.6607,136.7749,136.5179,136.5845,10158.0
2022-10-31 14:50:00,143.44,143.6,143.39,143.57,9501.0,136.537,136.6893,136.4894,136.6607,9501.0
2022-10-31 14:55:00,143.59,143.72,143.31,143.43,12050.0,136.6797,136.8035,136.4132,136.5274,12050.0
2022-10-31 15:00:00,143.44,143.44,142.86,142.87,12856.0,136.537,136.537,135.9849,135.9944,12856.0
2022-10-31 15:05:00,142.85,143.01,142.67,142.72,13058.0,135.9753,136.1276,135.804,135.8516,13058.0
2022-10-31 15:10:00,142.72,142.83,142.66,142.76,30449.0,135.8516,135.9563,135.7945,135.8897,30449.0
2022-10-31 15:15:00,142.79,142.83,142.58,142.79,13533.0,135.9182,135.9563,135.7183,135.9182,13533.0
2022-10-31 15:20:00,142.79,142.97,142.67,142.88,16816.0,135.9182,136.0896,135.804,136.0039,16816.0
2022-10-31 15:25:00,142.88,142.94,142.78,142.94,12047.0,136.0039,136.061,135.9087,136.061,12047.0
2022-10-31 15:30:00,142.93,143.06,142.74,143.06,18872.0,136.0515,136.1752,135.8706,136.1752,18872.0
2022-10-31 15:35:00,143.04,143.27,142.99,143.26,14390.0,136.1562,136.3751,136.1086,136.3656,14390.0
2022-10-31 15:40:00,143.27,143.32,143.07,143.08,16428.0,136.3751,136.4227,136.1848,136.1943,16428.0
2022-10-31 15:45:00,143.09,143.17,142.79,142.92,25768.0,136.2038,136.2799,135.9182,136.042,25768.0
2022-10-31 15:50:00,142.88,142.93,142.52,142.63,101411.0,136.0039,136.0515,135.6612,135.7659,101411.0
2022-10-31 15:55:00,142.59,142.7,142.4,142.62,167905.0,135.7279,135.8326,135.547,135.7564,167905.0
2022-11-01 09:30:00,145.25,145.91,144.92,145.53,36150.0,138.2598,138.8881,137.9457,138.5264,36150.0
2022-11-01 09:35:00,145.53,145.79,145.17,145.78,15175.0,138.5264,138.7739,138.1837,138.7643,15175.0
2022-11-01 09:40:00,145.82,145.82,144.96,145.21,12236.0,138.8024,138.8024,137.9838,138.2218,12236.0
2022-11-01 09:45:00,145.15,145.28,144.72,145.01,14660.0,138.1647,138.2884,137.7554,138.0314,14660.0
2022-11-01 09:50:00,145.0,145.01,144.65,144.79,10161.0,138.0219,138.0314,137.6887,137.822,10161.0
2022-11-01 09:55:00,144.83,145.2,144.68,144.94,10031.0,137.8601,138.2123,137.7173,137.9648,10031.0
2022-11-01 10:00:00,145.0,145.11,144.0,144.16,26085.0,138.0219,138.1266,137.07,137.2223,26085.0
2022-11-01 10:05:00,143.98,144.26,143.5,143.5,8915.0,137.051,137.3175,136.5941,136.5941,8915.0
2022-11-01 10:10:00,143.41,143.92,143.32,143.91,9066.0,136.5084,136.9939,136.4227,136.9843,9066.0
2022-11-01 10:15:00,143.86,144.21,143.74,144.01,8590.0,136.9367,137.2699,136.8225,137.0795,8590.0
2022-11-01 10:20:00,143.97,144.24,143.69,144.06,9310.0,137.0414,137.2985,136.7749,137.1271,9310.0
2022-11-01 10:25:00,143.96,144.41,143.77,144.38,9493.0,137.0319,137.4603,136.8511,137.4317,9493.0
2022-11-01 10:30:00,144.53,144.79,144.19,144.74,9845.0,137.5745,137.822,137.2509,137.7744,9845.0
2022-11-01 10:35:00,144.76,144.76,144.23,144.23,9316.0,137.7934,137.7934,137.2889,137.2889,9316.0
2022-11-01 10:40:00,144.25,144.25,143.77,143.84,8751.0,137.308,137.308,136.8511,136.9177,8751.0
2022-11-01 10:45:00,143.96,144.38,143.86,144.38,16073.0,137.0319,137.4317,136.9367,137.4317,16073.0
2022-11-01 10:50:00,144.32,144.7,144.31,144.61,14295.0,137.3746,137.7363,137.3651,137.6506,14295.0
2022-11-01 10:55:00,144.64,144.71,144.22,144.39,14343.0,137.6792,137.7458,137.2794,137.4412,14343.0
2022-11-01 11:00:00,144.38,144.64,144.2,144.64,6761.0,137.4317,137.6792,137.2604,137.6792,6761.0
2022-11-01 11:05:00,144.63,144.65,144.4,144.6,7972.0,137.6697,137.6887,137.4508,137.6411,7972.0
2022-11-01 11:10:00,144.66,144.9,144.65,144.83,10713.0,137.6982,137.9267,137.6887,137.8601,10713.0
2022-11-01 11:15:00,144.83,144.89,144.47,144.47,17396.0,137.8601,137.9172,137.5174,137.5174,17396.0
2022-11-01 11:20:00,144.44,144.62,144.37,144.38,7371.0,137.4888,137.6602,137.4222,137.4317,7371.0
2022-11-01 11:25:00,144.4,144.77,144.31,144.77,7837.0,137.4508,137.8029,137.3651,137.8029,7837.0
2022-11-01 11:30:00,144.79,144.88,144.64,144.68,6608.0,137.822,137.9077,137.6792,137.7173,6608.0
2022-11-01 11:35:00,144.71,144.84,144.18,144.32,11316.0,137.7458,137.8696,137.2413,137.3746,11316.0
2022-11-01 11:40:00,144.33,144.43,144.2,144.41,10513.0,137.3841,137.4793,137.2604,137.4603,10513.0
2022-11-01 11:45:00,144.44,144.84,144.38,144.65,16928.0,137.4888,137.8696,137.4317,137.6887,16928.0
2022-11-01 11:50:00,144.63,144.9,144.61,144.83,10470.0,137.6697,137.9267,137.6506,137.8601,10470.0
2022-11-01 11:55:00,144.88,145.34,144.77,145.23,13912.0,137.9077,138.3455,137.8029,138.2408,13912.0
2022-11-01 12:00:00,145.26,145.39,145.12,145.28,18119.0,138.2694,138.3931,138.1361,138.2884,18119.0
2022-11-01 12:05:00,145.28,145.91,145.23,145.57,20763.0,138.2884,138.8881,138.2408,138.5644,20763.0
2022-11-01 12:10:00,145.63,145.81,145.45,145.62,26105.0,138.6216,138.7929,138.4502,138.612,26105.0
2022-11-01 12:15:00,145.67,145.72,145.52,145.56,20175.0,138.6596,138.7072,138.5169,138.5549,20175.0
2022-11-01 12:20:00,145.63,145.7,145.38,145.44,18858.0,138.6216,138.6882,138.3836,138.4407,18858.0
2022-11-01 12:25:00,145.5,145.64,145.31,145.31,4909.0,138.4978,138.6311,138.317,138.317,4909.0
2022-11-01 12:30:00,145.29,145.35,145.15,145.16,5984.0,138.2979,138.355,138.1647,138.1742,5984.0
2022-11-01 12:35:00,145.2,145.22,144.96,145.12,8718.0,138.2123,138.2313,137.9838,138.1361,8718.0
2022-11-01 12:40:00,145.07,145.36,145.03,145.36,7458.0,138.0885,138.3646,138.0504,138.3646,7458.0
2022-11-01 12:45:00,145.38,145.43,145.29,145.33,6571.0,138.3836,138.4312,138.2979,138.336,6571.0
2022-11-01 12:50:00,145.31,145.34,145.07,145.21,7577.0,138.317,138.3455,138.0885,138.2218,7577.0
2022-11-01 12:55:00,145.22,145.42,145.07,145.38,5615.0,138.2313,138.4217,138.0885,138.3836,5615.0
2022-11-01 13:00:00,145.35,145.37,145.01,145.05,7819.0,138.355,138.3741,138.0314,138.0695,7819.0
2022-11-01 13:05:00,145.08,145.12,144.89,144.94,7290.0,138.098,138.1361,137.9172,137.9648,7290.0
2022-11-01 13:10:00,144.98,145.34,144.96,145.2,5477.0,138.0028,138.3455,137.9838,138.2123,5477.0
2022-11-01 13:15:00,145.16,145.41,145.12,145.37,8702.0,138.1742,138.4121,138.1361,138.3741,8702.0
2022-11-01 13:20:00,145.37,145.6,145.37,145.56,12536.0,138.3741,138.593,138.3741,138.5549,12536.0
2022-11-01 13:25:00,145.52,145.62,145.41,145.43,14479.0,138.5169,138.612,138.4121,138.4312,14479.0
2022-11-01 13:30:00,145.43,145.46,145.17,145.18,25395.0,138.4312,138.4597,138.1837,138.1932,25395.0
2022-11-01 13:35:00,145.19,145.24,145.04,145.04,14857.0,138.2027,138.2503,138.06,138.06,14857.0
2022-11-01 13:40:00,145.03,145.35,145.02,145.31,15574.0,138.0504,138.355,138.0409,138.317,15574.0
2022-11-01 13:45:00,145.32,145.64,145.29,145.54,15333.0,138.3265,138.6311,138.2979,138.5359,15333.0
2022-11-01 13:50:00,145.56,145.59,145.26,145.26,9307.0,138.5549,138.5835,138.2694,138.2694,9307.0
2022-11-01 13:55:00,145.26,145.38,145.15,145.38,7644.0,138.2694,138.3836,138.1647,138.3836,7644.0
2022-11-01 14:00:00,145.37,145.41,145.17,145.2,11003.0,138.3741,138.4121,138.1837,138.2123,11003.0
2022-11-01 14:05:00,145.2,145.2,145.01,145.16,30133.0,138.2123,138.2123,138.0314,138.1742,30133.0
2022-11-01 14:10:00,145.15,145.15,144.97,145.0,14579.0,138.1647,138.1647,137.9933,138.0219,14579.0
2022-11-01 14:15:00,144.98,145.01,144.84,144.97,9965.0,138.0028,138.0314,137.8696,137.9933,9965.0
2022-11-01 14:20:00,144.9,145.06,144.89,144.97,9081.0,137.9267,138.079,137.9172,137.9933,9081.0
2022-11-01 14:25:00,144.97,144.97,144.75,144.97,7598.0,137.9933,137.9933,137.7839,137.9933,7598.0
2022-11-01 14:30:00,144.98,145.09,144.78,144.85,11686.0,138.0028,138.1075,137.8125,137.8791,11686.0
2022-11-01 14:35:00,144.88,144.95,144.75,144.83,7106.0,137.9077,137.9743,137.7839,137.8601,7106.0
2022-11-01 14:40:00,144.82,144.87,144.6,144.64,10571.0,137.8505,137.8981,137.6411,137.6792,10571.0
2022-11-01 14:45:00,144.69,144.75,144.52,144.75,25897.0,137.7268,137.7839,137.565,137.7839,25897.0
2022-11-01 14:50:00,144.73,144.97,144.73,144.91,17836.0,137.7649,137.9933,137.7649,137.9362,17836.0
2022-11-01 14:55:00,144.92,145.31,144.92,145.19,13989.0,137.9457,138.317,137.9457,138.2027,13989.0
2022-11-01 15:00:00,145.18,145.2,145.03,145.11,9581.0,138.1932,138.2123,138.0504,138.1266,9581.0
2022-11-01 15:05:00,145.14,145.34,145.09,145.28,17785.0,138.1551,138.3455,138.1075,138.2884,17785.0
2022-11-01 15:10:00,145.17,145.25,145.09,145.11,10894.0,138.1837,138.2598,138.1075,138.1266,10894.0
2022-11-01 15:15:00,145.07,145.08,144.86,144.96,14373.0,138.0885,138.098,137.8886,137.9838,14373.0
2022-11-01 15:20:00,144.96,145.11,144.93,145.06,12086.0,137.9838,138.1266,137.9552,138.079,12086.0
2022-11-01 15:25:00,145.03,145.05,144.89,144.93,10801.0,138.0504,138.0695,137.9172,137.9552,10801.0
2022-11-01 15:30:00,144.94,145.1,144.9,145.06,15788.0,137.9648,138.1171,137.9267,138.079,15788.0
2022-11-01 15:35:00,145.08,145.15,144.88,144.9,17921.0,138.098,138.1647,137.9077,137.9267,17921.0
2022-11-01 15:40:00,144.89,145.01,144.83,144.98,37100.0,137.9172,138.0314,137.8601,138.0028,37100.0
2022-11-01 15:45:00,144.97,145.12,144.86,145.12,22324.0,137.9933,138.1361,137.8886,138.1361,22324.0
2022-11-01 15:50:00,145.11,145.11,144.75,144.81,62005.0,138.1266,138.1266,137.7839,137.841,62005.0
2022-11-01 15:55:00,144.79,144.87,144.66,144.72,134445.0,137.822,137.8981,137.6982,137.7554,134445.0
2022-11-02 09:30:00,145.44,145.9,144.98,145.69,29447.0,138.4407,138.8786,138.0028,138.6787,29447.0
2022-11-02 09:35:00,145.67,146.03,145.59,145.84,16382.0,138.6596,139.0023,138.5835,138.8215,16382.0
2022-11-02 09:40:00,145.86,146.87,145.86,146.64,12185.0,138.8405,139.8019,138.8405,139.583,12185.0
2022-11-02 09:45:00,146.58,146.86,146.4,146.47,12095.0,139.5258,139.7924,139.3545,139.4211,12095.0
2022-11-02 09:50:00,146.46,146.56,146.04,146.06,10085.0,139.4116,139.5068,139.0118,139.0309,10085.0
2022-11-02 09:55:00,146.23,146.24,145.81,146.09,8906.0,139.1927,139.2022,138.7929,139.0594,8906.0
2022-11-02 10:00:00,146.18,146.32,145.87,145.97,7633.0,139.1451,139.2784,138.85,138.9452,7633.0
2022-11-02 10:05:00,146.07,146.49,146.02,146.34,7054.0,139.0404,139.4402,138.9928,139.2974,7054.0
2022-11-02 10:10:00,146.31,146.42,145.98,145.98,5549.0,139.2688,139.3735,138.9547,138.9547,5549.0
2022-11-02 10:15:00,145.92,146.12,145.84,146.07,5201.0,138.8976,139.088,138.8215,139.0404,5201.0
2022-11-02 10:20:00,146.12,146.12,145.9,145.9,3614.0,139.088,139.088,138.8786,138.8786,3614.0
2022-11-02 10:25:00,145.89,145.89,145.55,145.68,9157.0,138.869,138.869,138.5454,138.6692,9157.0
2022-11-02 10:30:00,145.71,145.73,145.61,145.69,5533.0,138.6977,138.7167,138.6025,138.6787,5533.0
2022-11-02 10:35:00,145.66,145.91,145.57,145.91,6301.0,138.6501,138.8881,138.5644,138.8881,6301.0
2022-11-02 10:40:00,145.98,146.2,145.9,146.17,10240.0,138.9547,139.1641,138.8786,139.1356,10240.0
2022-11-02 10:45:00,146.1,146.22,146.09,146.09,4971.0,139.0689,139.1832,139.0594,139.0594,4971.0
2022-11-02 10:50:00,146.01,146.36,146.01,146.33,4749.0,138.9833,139.3164,138.9833,139.2879,4749.0
2022-11-02 10:55:00,146.3,146.5,146.24,146.27,9710.0,139.2593,139.4497,139.2022,139.2308,9710.0
2022-11-02 11:00:00,146.27,146.4,146.22,146.31,10062.0,139.2308,139.3545,139.1832,139.2688,10062.0
2022-11-02 11:05:00,146.31,146.37,146.19,146.19,7419.0,139.2688,139.3259,139.1546,139.1546,7419.0
2022-11-02 11:10:00,146.19,146.23,146.0,146.11,17814.0,139.1546,139.1927,138.9738,139.0785,17814.0
2022-11-02 11:15:00,146.08,146.14,146.0,146.07,6450.0,139.0499,139.107,138.9738,139.0404,6450.0
2022-11-02 11:20:00,146.06,146.09,145.88,146.03,13311.0,139.0309,139.0594,138.8595,139.0023,13311.0
2022-11-02 11:25:00,146.02,146.05,145.78,145.92,6936.0,138.9928,139.0213,138.7643,138.8976,6936.0
2022-11-02 11:30:00,145.96,146.09,145.85,146.06,6490.0,138.9357,139.0594,138.831,139.0309,6490.0
2022-11-02 11:35:00,146.03,146.14,145.87,145.9,7478.0,139.0023,139.107,138.85,138.8786,7478.0
2022-11-02 11:40:00,145.9,146.08,145.86,145.96,5804.0,138.8786,139.0499,138.8405,138.9357,5804.0
2022-11-02 11:45:00,146.01,146.04,145.86,146.01,5867.0,138.9833,139.0118,138.8405,138.9833,5867.0
2022-11-02 11:50:00,146.0,146.12,145.99,146.08,9003.0,138.9738,139.088,138.9642,139.0499,9003.0
2022-11-02 11:55:00,146.12,146.12,145.81,145.87,5319.0,139.088,139.088,138.7929,138.85,5319.0
2022-11-02 12:00:00,145.88,145.88,145.76,145.82,8623.0,138.8595,138.8595,138.7453,138.8024,8623.0
2022-11-02 12:05:00,145.85,145.86,145.48,145.63,5173.0,138.831,138.8405,138.4788,138.6216,5173.0
2022-11-02 12:10:00,145.63,145.75,145.63,145.69,4111.0,138.6216,138.7358,138.6216,138.6787,4111.0
2022-11-02 12:15:00,145.68,145.7,145.53,145.54,5487.0,138.6692,138.6882,138.5264,138.5359,5487.0
2022-11-02 12:20:00,145.56,145.68,145.39,145.45,4677.0,138.5549,138.6692,138.3931,138.4502,4677.0
2022-11-02 12:25:00,145.42,145.46,145.2,145.25,5544.0,138.4217,138.4597,138.2123,138.2598,5544.0
2022-11-02 12:30:00,145.22,145.27,145.13,145.17,7057.0,138.2313,138.2789,138.1456,138.1837,7057.0
2022-11-02 12:35:00,145.15,145.19,145.01,145.01,7933.0,138.1647,138.2027,138.0314,138.0314,7933.0
2022-11-02 12:40:00,144.99,145.04,144.94,145.01,6866.0,138.0124,138.06,137.9648,138.0314,6866.0
2022-11-02 12:45:00,145.01,145.07,144.83,144.92,15816.0,138.0314,138.0885,137.8601,137.9457,15816.0
2022-11-02 12:50:00,144.92,145.07,144.9,145.0,69668.0,137.9457,138.0885,137.9267,138.0219,69668.0
2022-11-02 12:55:00,144.98,145.1,144.9,144.92,34073.0,138.0028,138.1171,137.9267,137.9457,34073.0
2022-11-02 13:00:00,144.92,144.94,144.67,144.75,9999.0,137.9457,137.9648,137.7078,137.7839,9999.0
2022-11-02 13:05:00,144.75,144.79,144.69,144.71,5469.0,137.7839,137.822,137.7268,137.7458,5469.0
2022-11-02 13:10:00,144.76,144.83,144.7,144.74,9584.0,137.7934,137.8601,137.7363,137.7744,9584.0
2022-11-02 13:15:00,144.73,144.74,144.62,144.67,14316.0,137.7649,137.7744,137.6602,137.7078,14316.0
2022-11-02 13:20:00,144.67,144.67,144.51,144.6,10056.0,137.7078,137.7078,137.5555,137.6411,10056.0
2022-11-02 13:25:00,144.53,144.65,144.44,144.65,6175.0,137.5745,137.6887,137.4888,137.6887,6175.0
2022-11-02 13:30:00,144.65,144.82,144.59,144.76,6872.0,137.6887,137.8505,137.6316,137.7934,6872.0
2022-11-02 13:35:00,144.76,144.86,144.69,144.86,6310.0,137.7934,137.8886,137.7268,137.8886,6310.0
2022-11-02 13:40:00,144.87,145.19,144.87,145.05,9892.0,137.8981,138.2027,137.8981,138.0695,9892.0
2022-11-02 13:45:00,145.06,145.36,145.03,145.3,6612.0,138.079,138.3646,138.0504,138.3074,6612.0
2022-11-02 13:50:00,145.32,145.5,145.26,145.43,15300.0,138.3265,138.4978,138.2694,138.4312,15300.0
2022-11-02 13:55:00,145.42,145.42,145.05,145.21,9682.0,138.4217,138.4217,138.0695,138.2218,9682.0
2022-11-02 14:00:00,145.28,147.59,144.79,147.08,92763.0,138.2884,140.4872,137.822,140.0018,92763.0
2022-11-02 14:05:00,147.03,147.49,146.68,146.85,50423.0,139.9542,140.392,139.621,139.7828,50423.0
2022-11-02 14:10:00,146.88,147.02,146.36,146.72,12826.0,139.8114,139.9447,139.3164,139.6591,12826.0
2022-11-02 14:15:00,146.77,146.85,146.18,146.49,11199.0,139.7067,139.7828,139.1451,139.4402,11199.0
2022-11-02 14:20:00,146.49,146.87,146.33,146.87,18544.0,139.4402,139.8019,139.2879,139.8019,18544.0
2022-11-02 14:25:00,146.8,147.52,146.78,147.49,14796.0,139.7353,140.4206,139.7162,140.392,14796.0
2022-11-02 14:30:00,147.61,147.72,146.68,147.26,42544.0,140.5063,140.611,139.621,140.1731,42544.0
2022-11-02 14:35:00,147.08,147.81,144.88,145.5,47894.0,140.0018,140.6966,137.9077,138.4978,47894.0
2022-11-02 14:40:00,145.6,147.14,145.41,146.42,27077.0,138.593,140.0589,138.4121,139.3735,27077.0
2022-11-02 14:45:00,146.38,146.8,145.79,145.86,14969.0,139.3355,139.7353,138.7739,138.8405,14969.0
2022-11-02 14:50:00,145.98,146.08,143.73,144.09,52312.0,138.9547,139.0499,136.813,137.1557,52312.0
2022-11-02 14:55:00,144.23,144.51,143.91,144.26,20124.0,137.2889,137.5555,136.9843,137.3175,20124.0
2022-11-02 15:00:00,144.29,144.73,144.01,144.42,18510.0,137.346,137.7649,137.0795,137.4698,18510.0
2022-11-02 15:05:00,144.26,145.51,144.26,145.39,14440.0,137.3175,138.5073,137.3175,138.3931,14440.0
2022-11-02 15:10:00,145.31,145.37,144.58,144.6,18361.0,138.317,138.3741,137.6221,137.6411,18361.0
2022-11-02 15:15:00,144.6,144.68,144.03,144.07,113694.0,137.6411,137.7173,137.0986,137.1366,113694.0
2022-11-02 15:20:00,144.01,144.03,143.29,143.32,15643.0,137.0795,137.0986,136.3942,136.4227,15643.0
2022-11-02 15:25:00,143.29,143.38,142.08,142.35,30252.0,136.3942,136.4798,135.2424,135.4994,30252.0
2022-11-02 15:30:00,142.47,142.47,141.97,142.18,23916.0,135.6136,135.6136,135.1377,135.3376,23916.0
2022-11-02 15:35:00,142.08,142.31,141.92,142.16,36993.0,135.2424,135.4613,135.0901,135.3186,36993.0
2022-11-02 15:40:00,142.16,142.16,141.61,141.87,36821.0,135.3186,135.3186,134.795,135.0425,36821.0
2022-11-02 15:45:00,141.81,141.81,141.21,141.45,34140.0,134.9854,134.9854,134.4143,134.6427,34140.0
2022-11-02 15:50:00,141.45,141.56,141.08,141.49,91182.0,134.6427,134.7474,134.2905,134.6808,91182.0
2022-11-02 15:55:00,141.4,141.57,141.02,141.21,172631.0,134.5951,134.7569,134.2334,134.4143,172631.0
2022-11-03 09:30:00,139.85,140.11,139.29,139.73,37483.0,133.1197,133.3672,132.5867,133.0055,37483.0
2022-11-03 09:35:00,139.83,139.83,139.45,139.5,7248.0,133.1007,133.1007,132.739,132.7866,7248.0
2022-11-03 09:40:00,139.49,139.56,138.52,138.52,13733.0,132.777,132.8437,131.8537,131.8537,13733.0
2022-11-03 09:45:00,138.26,138.78,138.09,138.53,18744.0,131.6062,132.1012,131.4444,131.8632,18744.0
2022-11-03 09:50:00,138.53,138.53,138.02,138.26,19872.0,131.8632,131.8632,131.3778,131.6062,19872.0
2022-11-03 09:55:00,138.15,138.55,138.08,138.15,11209.0,131.5015,131.8823,131.4349,131.5015,11209.0
2022-11-03 10:00:00,138.13,138.59,137.79,138.47,19678.0,131.4825,131.9204,131.1589,131.8061,19678.0
2022-11-03 10:05:00,138.49,138.49,137.96,138.15,8745.0,131.8252,131.8252,131.3207,131.5015,8745.0
2022-11-03 10:10:00,138.21,138.94,138.12,138.94,9981.0,131.5586,132.2535,131.473,132.2535,9981.0
2022-11-03 10:15:00,139.01,139.21,138.47,138.65,13311.0,132.3201,132.5105,131.8061,131.9775,13311.0
2022-11-03 10:20:00,138.6,139.04,138.38,138.84,18378.0,131.9299,132.3487,131.7205,132.1583,18378.0
2022-11-03 10:25:00,138.83,139.78,138.81,139.73,20413.0,132.1488,133.0531,132.1298,133.0055,20413.0
2022-11-03 10:30:00,139.84,139.84,138.91,138.95,24778.0,133.1102,133.1102,132.225,132.263,24778.0
2022-11-03 10:35:00,138.92,139.44,138.88,139.34,25360.0,132.2345,132.7295,132.1964,132.6343,25360.0
2022-11-03 10:40:00,139.35,140.01,139.3,139.92,17055.0,132.6438,133.272,132.5962,133.1864,17055.0
2022-11-03 10:45:00,139.92,140.75,139.89,140.71,26683.0,133.1864,133.9764,133.1578,133.9383,26683.0
2022-11-03 10:50:00,140.7,140.94,140.61,140.65,24344.0,133.9288,134.1573,133.8431,133.8812,24344.0
2022-11-03 10:55:00,140.56,140.82,140.44,140.68,22196.0,133.7956,134.043,133.6813,133.9098,22196.0
2022-11-03 11:00:00,140.64,141.01,140.57,140.59,17523.0,133.8717,134.2239,133.8051,133.8241,17523.0
2022-11-03 11:05:00,140.68,140.68,139.58,139.58,64483.0,133.9098,133.9098,132.8627,132.8627,64483.0
2022-11-03 11:10:00,139.66,139.82,139.21,139.24,16455.0,132.9389,133.0912,132.5105,132.5391,16455.0
2022-11-03 11:15:00,139.28,139.41,139.05,139.32,37677.0,132.5772,132.7009,132.3582,132.6152,37677.0
2022-11-03 11:20:00,139.38,139.53,139.15,139.23,19467.0,132.6723,132.8151,132.4534,132.5296,19467.0
2022-11-03 11:25:00,139.21,139.37,138.99,139.08,13377.0,132.5105,132.6628,132.3011,132.3868,13377.0
2022-11-03 11:30:00,138.97,139.05,138.59,138.82,15433.0,132.2821,132.3582,131.9204,132.1393,15433.0
2022-11-03 11:35:00,138.85,139.12,138.71,139.09,13602.0,132.1678,132.4249,132.0346,132.3963,13602.0
2022-11-03 11:40:00,139.11,139.39,138.98,139.11,9979.0,132.4153,132.6819,132.2916,132.4153,9979.0
2022-11-03 11:45:00,139.25,139.63,139.25,139.44,7180.0,132.5486,132.9103,132.5486,132.7295,7180.0
2022-11-03 11:50:00,139.44,139.5,139.32,139.34,9942.0,132.7295,132.7866,132.6152,132.6343,9942.0
2022-11-03 11:55:00,139.29,139.61,139.27,139.61,8554.0,132.5867,132.8913,132.5676,132.8913,8554.0
2022-11-03 12:00:00,139.59,139.97,139.4,139.9,17511.0,132.8722,133.2339,132.6914,133.1673,17511.0
2022-11-03 12:05:00,139.89,140.05,139.68,139.68,26341.0,133.1578,133.3101,132.9579,132.9579,26341.0
2022-11-03 12:10:00,139.69,139.94,139.59,139.66,20863.0,132.9674,133.2054,132.8722,132.9389,20863.0
2022-11-03 12:15:00,139.63,140.06,139.6,139.99,21404.0,132.9103,133.3196,132.8818,133.253,21404.0
2022-11-03 12:20:00,139.98,139.98,139.78,139.84,12262.0,133.2435,133.2435,133.0531,133.1102,12262.0
2022-11-03 12:25:00,139.83,140.1,139.75,139.97,12883.0,133.1007,133.3577,133.0245,133.2339,12883.0
2022-11-03 12:30:00,139.95,140.08,139.8,139.98,12745.0,133.2149,133.3387,133.0721,133.2435,12745.0
2022-11-03 12:35:00,139.92,139.93,139.58,139.67,29269.0,133.1864,133.1959,132.8627,132.9484,29269.0
2022-11-03 12:40:00,139.66,140.31,139.58,140.31,36321.0,132.9389,133.5576,132.8627,133.5576,36321.0
2022-11-03 12:45:00,140.3,140.46,140.28,140.36,19805.0,133.5481,133.7004,133.529,133.6052,19805.0
2022-11-03 12:50:00,140.38,140.63,140.21,140.44,41058.0,133.6242,133.8622,133.4624,133.6813,41058.0
2022-11-03 12:55:00,140.43,140.44,140.13,140.18,21357.0,133.6718,133.6813,133.3862,133.4338,21357.0
2022-11-03 13:00:00,140.18,140.24,139.91,139.95,19385.0,133.4338,133.491,133.1768,133.2149,19385.0
2022-11-03 13:05:00,139.93,139.97,139.65,139.71,30515.0,133.1959,133.2339,132.9293,132.9865,30515.0
2022-11-03 13:10:00,139.7,139.99,139.65,139.88,19370.0,132.9769,133.253,132.9293,133.1483,19370.0
2022-11-03 13:15:00,139.89,139.91,139.62,139.68,14619.0,133.1578,133.1768,132.9008,132.9579,14619.0
2022-11-03 13:20:00,139.71,139.72,139.38,139.39,29103.0,132.9865,132.996,132.6723,132.6819,29103.0
2022-11-03 13:25:00,139.39,139.45,139.26,139.39,23965.0,132.6819,132.739,132.5581,132.6819,23965.0
2022-11-03 13:30:00,139.4,139.58,139.36,139.49,22332.0,132.6914,132.8627,132.6533,132.777,22332.0
2022-11-03 13:35:00,139.52,139.79,139.47,139.69,16800.0,132.8056,133.0626,132.758,132.9674,16800.0
2022-11-03 13:40:00,139.69,139.75,139.52,139.53,8711.0,132.9674,133.0245,132.8056,132.8151,8711.0
2022-11-03 13:45:00,139.54,139.75,139.49,139.69,10956.0,132.8246,133.0245,132.777,132.9674,10956.0
2022-11-03 13:50:00,139.67,139.75,139.52,139.75,14987.0,132.9484,133.0245,132.8056,133.0245,14987.0
2022-11-03 13:55:00,139.75,139.78,139.3,139.3,19169.0,133.0245,133.0531,132.5962,132.5962,19169.0
2022-11-03 14:00:00,139.27,139.43,139.26,139.26,19872.0,132.5676,132.7199,132.5581,132.5581,19872.0
2022-11-03 14:05:00,139.28,139.36,139.17,139.2,14952.0,132.5772,132.6533,132.4724,132.501,14952.0
2022-11-03 14:10:00,139.21,139.3,139.07,139.26,23296.0,132.5105,132.5962,132.3773,132.5581,23296.0
2022-11-03 14:15:00,139.25,139.3,139.12,139.15,17129.0,132.5486,132.5962,132.4249,132.4534,17129.0
2022-11-03 14:20:00,139.17,139.43,139.16,139.4,16975.0,132.4724,132.7199,132.4629,132.6914,16975.0
2022-11-03 14:25:00,139.41,139.58,139.34,139.52,20620.0,132.7009,132.8627,132.6343,132.8056,20620.0
2022-11-03 14:30:00,139.54,139.77,139.44,139.44,25227.0,132.8246,133.0436,132.7295,132.7295,25227.0
2022-11-03 14:35:00,139.44,139.51,139.16,139.24,35110.0,132.7295,132.7961,132.4629,132.5391,35110.0
2022-11-03 14:40:00,139.27,139.34,138.91,138.93,21734.0,132.5676,132.6343,132.225,132.244,21734.0
2022-11-03 14:45:00,138.94,139.1,138.93,139.07,21523.0,132.2535,132.4058,132.244,132.3773,21523.0
2022-11-03 14:50:00,139.08,139.17,138.94,139.03,50670.0,132.3868,132.4724,132.2535,132.3392,50670.0
2022-11-03 14:55:00,139.02,139.28,138.95,139.28,39304.0,132.3297,132.5772,132.263,132.5772,39304.0
2022-11-03 15:00:00,139.25,139.33,139.14,139.28,19037.0,132.5486,132.6247,132.4439,132.5772,19037.0
2022-11-03 15:05:00,139.26,139.3,138.93,138.94,25163.0,132.5581,132.5962,132.244,132.2535,25163.0
2022-11-03 15:10:00,138.93,139.11,138.91,138.97,24811.0,132.244,132.4153,132.225,132.2821,24811.0
2022-11-03 15:15:00,138.97,139.1,138.9,138.97,33530.0,132.2821,132.4058,132.2154,132.2821,33530.0
2022-11-03 15:20:00,138.98,139.22,138.98,139.2,27138.0,132.2916,132.52,132.2916,132.501,27138.0
2022-11-03 15:25:00,139.2,139.31,139.1,139.27,54556.0,132.501,132.6057,132.4058,132.5676,54556.0
2022-11-03 15:30:00,139.27,139.45,139.22,139.44,26860.0,132.5676,132.739,132.52,132.7295,26860.0
2022-11-03 15:35:00,139.42,139.46,139.08,139.09,30405.0,132.7104,132.7485,132.3868,132.3963,30405.0
2022-11-03 15:40:00,139.09,139.19,138.9,138.93,30100.0,132.3963,132.4915,132.2154,132.244,30100.0
2022-11-03 15:45:00,138.92,138.95,138.61,138.66,27047.0,132.2345,132.263,131.9394,131.987,27047.0
2022-11-03 15:50:00,138.69,138.85,138.3,138.38,107739.0,132.0155,132.1678,131.6443,131.7205,107739.0
2022-11-03 15:55:00,138.37,138.37,137.97,138.02,309405.0,131.7109,131.7109,131.3302,131.3778,309405.0
2022-11-04 09:30:00,142.23,142.73,141.26,142.04,78143.0,135.3852,135.8611,134.4619,135.2043,78143.0
2022-11-04 09:35:00,142.19,142.51,141.11,142.31,76175.0,135.3471,135.6517,134.3191,135.4613,76175.0
2022-11-04 09:40:00,142.2,143.06,141.96,142.12,31667.0,135.3566,136.1752,135.1282,135.2805,31667.0
2022-11-04 09:45:00,142.21,142.57,141.53,141.66,41704.0,135.3661,135.7088,134.7189,134.8426,41704.0
2022-11-04 09:50:00,141.71,142.66,141.7,142.52,41588.0,134.8902,135.7945,134.8807,135.6612,41588.0
2022-11-04 09:55:00,142.5,143.36,142.35,143.36,35414.0,135.6422,136.4608,135.4994,136.4608,35414.0
2022-11-04 10:00:00,143.31,143.58,143.05,143.1,38488.0,136.4132,136.6702,136.1657,136.2133,38488.0
2022-11-04 10:05:00,143.16,143.31,142.8,142.97,32421.0,136.2704,136.4132,135.9278,136.0896,32421.0
2022-11-04 10:10:00,143.02,144.09,142.83,143.87,30181.0,136.1372,137.1557,135.9563,136.9463,30181.0
2022-11-04 10:15:00,143.88,144.48,143.83,143.89,27931.0,136.9558,137.5269,136.9082,136.9653,27931.0
2022-11-04 10:20:00,143.98,144.97,143.98,144.78,33140.0,137.051,137.9933,137.051,137.8125,33140.0
2022-11-04 10:25:00,144.8,145.01,144.59,144.75,12806.0,137.8315,138.0314,137.6316,137.7839,12806.0
2022-11-04 10:30:00,144.84,145.14,144.55,145.08,9207.0,137.8696,138.1551,137.5935,138.098,9207.0
2022-11-04 10:35:00,145.1,145.21,144.79,144.97,12047.0,138.1171,138.2218,137.822,137.9933,12047.0
2022-11-04 10:40:00,145.0,145.4,144.57,144.71,42344.0,138.0219,138.4026,137.6126,137.7458,42344.0
2022-11-04 10:45:00,144.75,145.28,144.62,145.28,16230.0,137.7839,138.2884,137.6602,138.2884,16230.0
2022-11-04 10:50:00,145.27,145.37,144.4,144.71,20826.0,138.2789,138.3741,137.4508,137.7458,20826.0
2022-11-04 10:55:00,144.71,144.85,144.53,144.79,24147.0,137.7458,137.8791,137.5745,137.822,24147.0
2022-11-04 11:00:00,144.81,145.04,144.71,144.77,26288.0,137.841,138.06,137.7458,137.8029,26288.0
2022-11-04 11:05:00,144.75,144.97,144.52,144.6,21365.0,137.7839,137.9933,137.565,137.6411,21365.0
2022-11-04 11:10:00,144.67,144.7,144.22,144.45,11736.0,137.7078,137.7363,137.2794,137.4983,11736.0
2022-11-04 11:15:00,144.49,144.8,144.24,144.41,16634.0,137.5364,137.8315,137.2985,137.4603,16634.0
2022-11-04 11:20:00,144.45,145.1,144.43,144.91,10199.0,137.4983,138.1171,137.4793,137.9362,10199.0
2022-11-04 11:25:00,144.94,145.01,143.94,143.98,15108.0,137.9648,138.0314,137.0129,137.051,15108.0
2022-11-04 11:30:00,143.94,144.27,143.94,144.1,10393.0,137.0129,137.327,137.0129,137.1652,10393.0
2022-11-04 11:35:00,144.11,144.27,143.69,143.69,7812.0,137.1747,137.327,136.7749,136.7749,7812.0
2022-11-04 11:40:00,143.65,143.65,143.16,143.21,18146.0,136.7368,136.7368,136.2704,136.318,18146.0
2022-11-04 11:45:00,143.16,143.24,142.79,142.86,9909.0,136.2704,136.3466,135.9182,135.9849,9909.0
2022-11-04 11:50:00,142.82,142.84,142.32,142.59,13542.0,135.9468,135.9658,135.4709,135.7279,13542.0
2022-11-04 11:55:00,142.64,142.95,142.34,142.38,11480.0,135.7755,136.0705,135.4899,135.528,11480.0
2022-11-04 12:00:00,142.35,142.6,141.88,141.93,14684.0,135.4994,135.7374,135.052,135.0996,14684.0
2022-11-04 12:05:00,141.92,142.73,141.8,142.73,13140.0,135.0901,135.8611,134.9759,135.8611,13140.0
2022-11-04 12:10:00,142.69,142.84,142.45,142.76,9849.0,135.823,135.9658,135.5946,135.8897,9849.0
2022-11-04 12:15:00,142.75,143.65,142.68,143.32,15730.0,135.8802,136.7368,135.8135,136.4227,15730.0
2022-11-04 12:20:00,143.29,143.34,142.9,143.0,7949.0,136.3942,136.4418,136.0229,136.1181,7949.0
2022-11-04 12:25:00,143.01,143.09,142.8,142.92,14626.0,136.1276,136.2038,135.9278,136.042,14626.0
2022-11-04 12:30:00,142.91,142.94,142.66,142.93,7970.0,136.0325,136.061,135.7945,136.0515,7970.0
2022-11-04 12:35:00,142.93,142.93,142.34,142.34,13354.0,136.0515,136.0515,135.4899,135.4899,13354.0
2022-11-04 12:40:00,142.29,142.56,142.14,142.45,9448.0,135.4423,135.6993,135.2995,135.5946,9448.0
2022-11-04 12:45:00,142.48,142.49,142.08,142.13,17806.0,135.6232,135.6327,135.2424,135.29,17806.0
2022-11-04 12:50:00,142.08,142.44,142.08,142.37,9063.0,135.2424,135.5851,135.2424,135.5184,9063.0
2022-11-04 12:55:00,142.37,142.45,142.26,142.37,13438.0,135.5184,135.5946,135.4137,135.5184,13438.0
2022-11-04 13:00:00,142.36,142.4,142.11,142.39,6559.0,135.5089,135.547,135.271,135.5375,6559.0
2022-11-04 13:05:00,142.45,142.58,141.87,141.88,26022.0,135.5946,135.7183,135.0425,135.052,26022.0
2022-11-04 13:10:00,141.88,142.64,141.88,142.52,13246.0,135.052,135.7755,135.052,135.6612,13246.0
2022-11-04 13:15:00,142.52,142.63,142.37,142.63,5008.0,135.6612,135.7659,135.5184,135.7659,5008.0
2022-11-04 13:20:00,142.61,142.82,142.49,142.78,6948.0,135.7469,135.9468,135.6327,135.9087,6948.0
2022-11-04 13:25:00,142.81,142.82,142.48,142.53,10639.0,135.9373,135.9468,135.6232,135.6707,10639.0
2022-11-04 13:30:00,142.54,142.67,142.31,142.35,19079.0,135.6803,135.804,135.4613,135.4994,19079.0
2022-11-04 13:35:00,142.33,142.49,142.27,142.36,20552.0,135.4804,135.6327,135.4233,135.5089,20552.0
2022-11-04 13:40:00,142.38,142.39,142.13,142.23,9374.0,135.528,135.5375,135.29,135.3852,9374.0
2022-11-04 13:45:00,142.15,142.35,142.06,142.32,9755.0,135.309,135.4994,135.2234,135.4709,9755.0
2022-11-04 13:50:00,142.33,142.35,142.01,142.3,10486.0,135.4804,135.4994,135.1758,135.4518,10486.0
2022-11-04 13:55:00,142.27,142.28,141.95,142.04,12590.0,135.4233,135.4328,135.1187,135.2043,12590.0
2022-11-04 14:00:00,142.1,142.31,141.97,142.06,11301.0,135.2614,135.4613,135.1377,135.2234,11301.0
2022-11-04 14:05:00,142.03,142.03,141.61,141.68,12298.0,135.1948,135.1948,134.795,134.8617,12298.0
2022-11-04 14:10:00,141.7,141.94,141.62,141.92,13301.0,134.8807,135.1091,134.8045,135.0901,13301.0
2022-11-04 14:15:00,141.92,142.41,141.79,142.41,13965.0,135.0901,135.5565,134.9664,135.5565,13965.0
2022-11-04 14:20:00,142.41,142.56,142.28,142.5,12429.0,135.5565,135.6993,135.4328,135.6422,12429.0
2022-11-04 14:25:00,142.48,142.66,142.41,142.55,10703.0,135.6232,135.7945,135.5565,135.6898,10703.0
2022-11-04 14:30:00,142.62,142.62,142.4,142.41,8841.0,135.7564,135.7564,135.547,135.5565,8841.0
2022-11-04 14:35:00,142.45,142.73,142.33,142.68,11413.0,135.5946,135.8611,135.4804,135.8135,11413.0
2022-11-04 14:40:00,142.66,143.16,142.66,143.13,15522.0,135.7945,136.2704,135.7945,136.2419,15522.0
2022-11-04 14:45:00,143.18,143.24,142.94,143.05,9748.0,136.2895,136.3466,136.061,136.1657,9748.0
2022-11-04 14:50:00,143.04,143.19,142.97,143.13,10891.0,136.1562,136.299,136.0896,136.2419,10891.0
2022-11-04 14:55:00,143.14,143.42,143.14,143.27,13736.0,136.2514,136.5179,136.2514,136.3751,13736.0
2022-11-04 15:00:00,143.22,143.36,143.12,143.3,14357.0,136.3275,136.4608,136.2324,136.4037,14357.0
2022-11-04 15:05:00,143.3,143.76,143.3,143.71,20967.0,136.4037,136.8416,136.4037,136.794,20967.0
2022-11-04 15:10:00,143.71,144.04,143.68,144.02,33840.0,136.794,137.1081,136.7654,137.089,33840.0
2022-11-04 15:15:00,144.03,144.33,144.03,144.17,20404.0,137.0986,137.3841,137.0986,137.2318,20404.0
2022-11-04 15:20:00,144.14,144.14,143.87,143.94,25971.0,137.2033,137.2033,136.9463,137.0129,25971.0
2022-11-04 15:25:00,143.94,144.43,143.93,144.3,26459.0,137.0129,137.4793,137.0034,137.3556,26459.0
2022-11-04 15:30:00,144.31,144.43,144.02,144.41,35050.0,137.3651,137.4793,137.089,137.4603,35050.0
2022-11-04 15:35:00,144.42,144.47,143.9,144.0,37308.0,137.4698,137.5174,136.9748,137.07,37308.0
2022-11-04 15:40:00,144.02,144.18,143.76,144.18,26090.0,137.089,137.2413,136.8416,137.2413,26090.0
2022-11-04 15:45:00,144.17,144.31,143.96,143.96,65714.0,137.2318,137.3651,137.0319,137.0319,65714.0
2022-11-04 15:50:00,143.96,144.03,143.48,143.67,111211.0,137.0319,137.0986,136.575,136.7559,111211.0
2022-11-04 15:55:00,143.7,144.38,143.7,144.37,223587.0,136.7844,137.4317,136.7844,137.4222,223587.0
2022-11-07 09:30:00,145.84,146.04,144.35,144.71,65912.0,138.8215,139.0118,137.4032,137.7458,65912.0
2022-11-07 09:35:00,144.74,144.83,144.15,144.59,37209.0,137.7744,137.8601,137.2128,137.6316,37209.0
2022-11-07 09:40:00,144.68,145.12,144.65,144.71,12664.0,137.7173,138.1361,137.6887,137.7458,12664.0
2022-11-07 09:45:00,144.7,144.85,144.15,144.22,13361.0,137.7363,137.8791,137.2128,137.2794,13361.0
2022-11-07 09:50:00,144.25,144.37,143.88,144.09,12247.0,137.308,137.4222,136.9558,137.1557,12247.0
2022-11-07 09:55:00,144.2,144.74,144.09,144.34,9886.0,137.2604,137.7744,137.1557,137.3936,9886.0
2022-11-07 10:00:00,144.29,144.92,144.29,144.85,18791.0,137.346,137.9457,137.346,137.8791,18791.0
2022-11-07 10:05:00,144.86,145.02,144.6,144.83,13414.0,137.8886,138.0409,137.6411,137.8601,13414.0
2022-11-07 10:10:00,144.95,145.17,144.61,145.08,7677.0,137.9743,138.1837,137.6506,138.098,7677.0
2022-11-07 10:15:00,145.05,145.68,145.01,145.25,19326.0,138.0695,138.6692,138.0314,138.2598,19326.0
2022-11-07 10:20:00,145.24,145.33,144.82,144.92,16119.0,138.2503,138.336,137.8505,137.9457,16119.0
2022-11-07 10:25:00,144.9,145.03,144.8,145.03,20546.0,137.9267,138.0504,137.8315,138.0504,20546.0
2022-11-07 10:30:00,145.08,145.18,144.9,145.12,12398.0,138.098,138.1932,137.9267,138.1361,12398.0
2022-11-07 10:35:00,145.22,145.22,144.87,144.93,34521.0,138.2313,138.2313,137.8981,137.9552,34521.0
2022-11-07 10:40:00,144.96,145.17,144.88,144.95,14353.0,137.9838,138.1837,137.9077,137.9743,14353.0
2022-11-07 10:45:00,144.97,145.28,144.93,145.09,13593.0,137.9933,138.2884,137.9552,138.1075,13593.0
2022-11-07 10:50:00,145.08,145.61,145.03,145.42,10464.0,138.098,138.6025,138.0504,138.4217,10464.0
2022-11-07 10:55:00,145.43,145.77,145.35,145.76,7744.0,138.4312,138.7548,138.355,138.7453,7744.0
2022-11-07 11:00:00,145.81,146.13,145.61,146.13,12458.0,138.7929,139.0975,138.6025,139.0975,12458.0
2022-11-07 11:05:00,146.14,146.34,145.97,146.31,15057.0,139.107,139.2974,138.9452,139.2688,15057.0
2022-11-07 11:10:00,146.33,146.36,145.9,145.98,6694.0,139.2879,139.3164,138.8786,138.9547,6694.0
2022-11-07 11:15:00,146.03,146.5,146.02,146.43,8381.0,139.0023,139.4497,138.9928,139.3831,8381.0
2022-11-07 11:20:00,146.41,146.84,146.34,146.81,10855.0,139.364,139.7733,139.2974,139.7448,10855.0
2022-11-07 11:25:00,146.79,147.26,146.7,147.07,20184.0,139.7257,140.1731,139.6401,139.9923,20184.0
2022-11-07 11:30:00,147.13,147.31,147.06,147.16,9223.0,140.0494,140.2207,139.9827,140.0779,9223.0
2022-11-07 11:35:00,147.19,147.29,147.05,147.2,8206.0,140.1065,140.2017,139.9732,140.116,8206.0
2022-11-07 11:40:00,147.15,147.15,146.44,146.55,11090.0,140.0684,140.0684,139.3926,139.4973,11090.0
2022-11-07 11:45:00,146.59,146.69,146.46,146.62,5178.0,139.5354,139.6305,139.4116,139.5639,5178.0
2022-11-07 11:50:00,146.59,146.59,146.38,146.38,8991.0,139.5354,139.5354,139.3355,139.3355,8991.0
2022-11-07 11:55:00,146.43,146.45,146.14,146.14,13406.0,139.3831,139.4021,139.107,139.107,13406.0
2022-11-07 12:00:00,146.09,146.14,145.8,146.14,13056.0,139.0594,139.107,138.7834,139.107,13056.0
2022-11-07 12:05:00,146.12,146.4,145.92,146.4,15922.0,139.088,139.3545,138.8976,139.3545,15922.0
2022-11-07 12:10:00,146.41,146.64,146.37,146.47,7463.0,139.364,139.583,139.3259,139.4211,7463.0
2022-11-07 12:15:00,146.44,146.62,146.21,146.61,7163.0,139.3926,139.5639,139.1736,139.5544,7163.0
2022-11-07 12:20:00,146.6,146.88,146.44,146.88,11439.0,139.5449,139.8114,139.3926,139.8114,11439.0
2022-11-07 12:25:00,146.86,146.87,146.69,146.87,12314.0,139.7924,139.8019,139.6305,139.8019,12314.0
2022-11-07 12:30:00,146.88,146.88,146.51,146.66,40014.0,139.8114,139.8114,139.4592,139.602,40014.0
2022-11-07 12:35:00,146.68,146.69,146.21,146.44,29706.0,139.621,139.6305,139.1736,139.3926,29706.0
2022-11-07 12:40:00,146.5,146.51,146.31,146.41,14433.0,139.4497,139.4592,139.2688,139.364,14433.0
2022-11-07 12:45:00,146.4,146.55,146.23,146.3,16924.0,139.3545,139.4973,139.1927,139.2593,16924.0
2022-11-07 12:50:00,146.28,146.34,146.18,146.27,5177.0,139.2403,139.2974,139.1451,139.2308,5177.0
2022-11-07 12:55:00,146.3,146.5,146.28,146.43,9477.0,139.2593,139.4497,139.2403,139.3831,9477.0
2022-11-07 13:00:00,146.45,146.56,146.45,146.53,33260.0,139.4021,139.5068,139.4021,139.4782,33260.0
2022-11-07 13:05:00,146.52,146.85,146.49,146.85,4999.0,139.4687,139.7828,139.4402,139.7828,4999.0
2022-11-07 13:10:00,146.86,146.97,146.59,146.59,13623.0,139.7924,139.8971,139.5354,139.5354,13623.0
2022-11-07 13:15:00,146.63,146.65,146.38,146.49,6912.0,139.5734,139.5925,139.3355,139.4402,6912.0
2022-11-07 13:20:00,146.5,146.55,146.42,146.45,7516.0,139.4497,139.4973,139.3735,139.4021,7516.0
2022-11-07 13:25:00,146.52,146.7,146.49,146.65,5974.0,139.4687,139.6401,139.4402,139.5925,5974.0
2022-11-07 13:30:00,146.71,146.77,146.57,146.64,6894.0,139.6496,139.7067,139.5163,139.583,6894.0
2022-11-07 13:35:00,146.56,146.6,146.38,146.6,8338.0,139.5068,139.5449,139.3355,139.5449,8338.0
2022-11-07 13:40:00,146.58,146.58,146.25,146.35,7375.0,139.5258,139.5258,139.2117,139.3069,7375.0
2022-11-07 13:45:00,146.37,146.53,146.35,146.4,3741.0,139.3259,139.4782,139.3069,139.3545,3741.0
2022-11-07 13:50:00,146.47,146.56,146.45,146.56,7028.0,139.4211,139.5068,139.4021,139.5068,7028.0
2022-11-07 13:55:00,146.58,146.71,146.5,146.66,11305.0,139.5258,139.6496,139.4497,139.602,11305.0
2022-11-07 14:00:00,146.67,147.13,146.64,147.11,23548.0,139.6115,140.0494,139.583,140.0303,23548.0
2022-11-07 14:05:00,147.13,147.17,147.06,147.17,17192.0,140.0494,140.0874,139.9827,140.0874,17192.0
2022-11-07 14:10:00,147.13,147.41,147.13,147.37,13026.0,140.0494,140.3159,140.0494,140.2778,13026.0
2022-11-07 14:15:00,147.37,147.78,147.36,147.77,17782.0,140.2778,140.6681,140.2683,140.6586,17782.0
2022-11-07 14:20:00,147.8,147.89,147.72,147.83,19277.0,140.6871,140.7728,140.611,140.7157,19277.0
2022-11-07 14:25:00,147.81,147.97,147.76,147.94,7885.0,140.6966,140.8489,140.6491,140.8204,7885.0
2022-11-07 14:30:00,147.98,148.2,147.87,148.16,12370.0,140.8585,141.0679,140.7538,141.0298,12370.0
2022-11-07 14:35:00,148.12,148.31,148.11,148.24,15458.0,140.9917,141.1726,140.9822,141.106,15458.0
2022-11-07 14:40:00,148.23,148.31,148.07,148.21,12733.0,141.0964,141.1726,140.9441,141.0774,12733.0
2022-11-07 14:45:00,148.23,148.36,148.23,148.33,12001.0,141.0964,141.2202,141.0964,141.1916,12001.0
2022-11-07 14:50:00,148.31,148.4,148.24,148.4,8927.0,141.1726,141.2583,141.106,141.2583,8927.0
2022-11-07 14:55:00,148.41,148.42,148.01,148.05,13379.0,141.2678,141.2773,140.887,140.9251,13379.0
2022-11-07 15:00:00,148.11,148.41,148.1,148.41,20113.0,140.9822,141.2678,140.9727,141.2678,20113.0
2022-11-07 15:05:00,148.43,148.51,148.37,148.49,9859.0,141.2868,141.363,141.2297,141.3439,9859.0
2022-11-07 15:10:00,148.55,148.68,148.51,148.61,19436.0,141.401,141.5248,141.363,141.4581,19436.0
2022-11-07 15:15:00,148.62,148.73,148.57,148.66,22794.0,141.4677,141.5724,141.4201,141.5057,22794.0
2022-11-07 15:20:00,148.65,148.92,148.53,148.84,19282.0,141.4962,141.7532,141.382,141.6771,19282.0
2022-11-07 15:25:00,148.87,148.88,148.55,148.59,38312.0,141.7056,141.7152,141.401,141.4391,38312.0
2022-11-07 15:30:00,148.58,148.74,148.5,148.51,37562.0,141.4296,141.5819,141.3534,141.363,37562.0
2022-11-07 15:35:00,148.5,148.63,148.45,148.62,35889.0,141.3534,141.4772,141.3058,141.4677,35889.0
2022-11-07 15:40:00,148.62,148.9,148.53,148.9,45776.0,141.4677,141.7342,141.382,141.7342,45776.0
2022-11-07 15:45:00,148.9,149.12,148.78,149.12,50868.0,141.7342,141.9436,141.62,141.9436,50868.0
2022-11-07 15:50:00,149.1,149.11,148.64,148.93,156655.0,141.9246,141.9341,141.4867,141.7627,156655.0
2022-11-07 15:55:00,148.93,149.19,148.75,148.99,262319.0,141.7627,142.0102,141.5914,141.8199,262319.0
2022-11-08 09:30:00,151.15,152.88,151.14,152.88,81477.0,143.8759,145.5227,143.8664,145.5227,81477.0
2022-11-08 09:35:00,152.87,152.88,151.38,151.5,39661.0,145.5131,145.5227,144.0948,144.2091,39661.0
2022-11-08 09:40:00,151.45,152.34,151.2,152.15,30468.0,144.1615,145.0086,143.9235,144.8278,30468.0
2022-11-08 09:45:00,152.36,152.96,151.87,152.85,45693.0,145.0277,145.5988,144.5613,145.4941,45693.0
2022-11-08 09:50:00,152.84,152.9,152.25,152.62,65119.0,145.4846,145.5417,144.923,145.2752,65119.0
2022-11-08 09:55:00,152.61,153.07,152.18,152.18,47262.0,145.2656,145.7035,144.8563,144.8563,47262.0
2022-11-08 10:00:00,152.17,152.65,152.08,152.32,91864.0,144.8468,145.3037,144.7612,144.9896,91864.0
2022-11-08 10:05:00,152.28,153.02,152.27,152.72,59119.0,144.9515,145.6559,144.942,145.3704,59119.0
2022-11-08 10:10:00,152.73,152.95,152.49,152.86,43551.0,145.3799,145.5893,145.1514,145.5036,43551.0
2022-11-08 10:15:00,152.87,153.38,152.87,152.96,35035.0,145.5131,145.9986,145.5131,145.5988,35035.0
2022-11-08 10:20:00,152.96,153.7,152.95,153.4,27803.0,145.5988,146.3032,145.5893,146.0176,27803.0
2022-11-08 10:25:00,153.39,153.55,152.94,153.3,18150.0,146.0081,146.1604,145.5798,145.9224,18150.0
2022-11-08 10:30:00,153.47,154.17,153.44,154.1,30243.0,146.0843,146.7506,146.0557,146.6839,30243.0
2022-11-08 10:35:00,154.11,154.19,153.8,153.95,34358.0,146.6935,146.7696,146.3984,146.5412,34358.0
2022-11-08 10:40:00,153.94,153.94,153.56,153.66,36884.0,146.5316,146.5316,146.1699,146.2651,36884.0
2022-11-08 10:45:00,153.67,153.8,153.46,153.74,30733.0,146.2746,146.3984,146.0747,146.3413,30733.0
2022-11-08 10:50:00,153.75,153.89,153.65,153.78,28632.0,146.3508,146.484,146.2556,146.3793,28632.0
2022-11-08 10:55:00,153.78,154.0,153.58,153.87,34580.0,146.3793,146.5888,146.189,146.465,34580.0
2022-11-08 11:00:00,153.93,153.98,153.52,153.75,44888.0,146.5221,146.5697,146.1319,146.3508,44888.0
2022-11-08 11:05:00,153.71,153.72,153.33,153.58,31914.0,146.3127,146.3222,145.951,146.189,31914.0
2022-11-08 11:10:00,153.59,153.75,153.48,153.63,61168.0,146.1985,146.3508,146.0938,146.2366,61168.0
2022-11-08 11:15:00,153.61,153.73,153.54,153.68,39775.0,146.2175,146.3317,146.1509,146.2842,39775.0
2022-11-08 11:20:00,153.66,154.51,153.66,154.46,28406.0,146.2651,147.0742,146.2651,147.0266,28406.0
2022-11-08 11:25:00,154.49,154.55,154.26,154.37,20064.0,147.0552,147.1123,146.8362,146.9409,20064.0
2022-11-08 11:30:00,154.37,155.02,154.36,154.95,24686.0,146.9409,147.5597,146.9314,147.493,24686.0
2022-11-08 11:35:00,154.94,155.28,154.79,155.28,21488.0,147.4835,147.8072,147.3407,147.8072,21488.0
2022-11-08 11:40:00,155.26,155.6,155.12,155.19,35625.0,147.7881,148.1118,147.6549,147.7215,35625.0
2022-11-08 11:45:00,155.16,155.22,154.64,154.77,14727.0,147.6929,147.75,147.198,147.3217,14727.0
2022-11-08 11:50:00,154.76,155.01,154.7,154.93,17632.0,147.3122,147.5501,147.2551,147.474,17632.0
2022-11-08 11:55:00,154.95,154.96,154.76,154.84,22620.0,147.493,147.5026,147.3122,147.3883,22620.0
2022-11-08 12:00:00,154.85,154.97,154.48,154.48,16446.0,147.3978,147.5121,147.0457,147.0457,16446.0
2022-11-08 12:05:00,154.48,154.71,154.34,154.69,14888.0,147.0457,147.2646,146.9124,147.2455,14888.0
2022-11-08 12:10:00,154.71,154.85,154.29,154.29,10757.0,147.2646,147.3978,146.8648,146.8648,10757.0
2022-11-08 12:15:00,154.34,154.53,154.22,154.53,11970.0,146.9124,147.0932,146.7982,147.0932,11970.0
2022-11-08 12:20:00,154.49,154.5,154.23,154.49,9648.0,147.0552,147.0647,146.8077,147.0552,9648.0
2022-11-08 12:25:00,154.46,154.47,154.32,154.33,12280.0,147.0266,147.0361,146.8934,146.9029,12280.0
2022-11-08 12:30:00,154.26,154.48,154.07,154.39,11923.0,146.8362,147.0457,146.6554,146.96,11923.0
2022-11-08 12:35:00,154.44,154.44,154.23,154.43,24309.0,147.0076,147.0076,146.8077,146.9981,24309.0
2022-11-08 12:40:00,154.45,154.48,154.2,154.42,25311.0,147.0171,147.0457,146.7791,146.9885,25311.0
2022-11-08 12:45:00,154.44,154.44,153.98,154.05,22207.0,147.0076,147.0076,146.5697,146.6363,22207.0
2022-11-08 12:50:00,154.04,154.07,153.74,153.84,25178.0,146.6268,146.6554,146.3413,146.4365,25178.0
2022-11-08 12:55:00,153.85,154.09,153.84,153.99,23136.0,146.446,146.6744,146.4365,146.5792,23136.0
2022-11-08 13:00:00,153.94,154.1,153.77,154.0,34214.0,146.5316,146.6839,146.3698,146.5888,34214.0
2022-11-08 13:05:00,153.94,154.24,153.83,154.06,23319.0,146.5316,146.8172,146.4269,146.6459,23319.0
2022-11-08 13:10:00,154.04,154.07,153.86,153.98,32109.0,146.6268,146.6554,146.4555,146.5697,32109.0
2022-11-08 13:15:00,154.0,154.0,153.82,153.88,13672.0,146.5888,146.5888,146.4174,146.4745,13672.0
2022-11-08 13:20:00,153.84,153.84,152.88,153.0,44409.0,146.4365,146.4365,145.5227,145.6369,44409.0
2022-11-08 13:25:00,153.01,153.03,152.36,152.5,30647.0,145.6464,145.6654,145.0277,145.1609,30647.0
2022-11-08 13:30:00,152.49,152.5,151.98,152.36,26106.0,145.1514,145.1609,144.666,145.0277,26106.0
2022-11-08 13:35:00,152.34,152.6,152.33,152.52,23436.0,145.0086,145.2561,144.9991,145.18,23436.0
2022-11-08 13:40:00,152.52,152.71,152.51,152.67,15084.0,145.18,145.3608,145.1705,145.3228,15084.0
2022-11-08 13:45:00,152.68,152.71,152.33,152.34,17079.0,145.3323,145.3608,144.9991,145.0086,17079.0
2022-11-08 13:50:00,152.39,152.61,151.99,152.09,22211.0,145.0562,145.2656,144.6755,144.7707,22211.0
2022-11-08 13:55:00,152.09,152.13,151.13,151.34,26598.0,144.7707,144.8087,143.8569,144.0568,26598.0
2022-11-08 14:00:00,151.35,151.59,151.21,151.45,16657.0,144.0663,144.2947,143.933,144.1615,16657.0
2022-11-08 14:05:00,151.45,151.55,151.08,151.13,17127.0,144.1615,144.2567,143.8093,143.8569,17127.0
2022-11-08 14:10:00,151.06,151.41,150.82,151.4,9994.0,143.7902,144.1234,143.5618,144.1139,9994.0
2022-11-08 14:15:00,151.37,151.53,151.33,151.35,28510.0,144.0853,144.2376,144.0472,144.0663,28510.0
2022-11-08 14:20:00,151.36,151.38,150.7,150.72,22346.0,144.0758,144.0948,143.4476,143.4666,22346.0
2022-11-08 14:25:00,150.77,150.77,150.35,150.45,21272.0,143.5142,143.5142,143.1144,143.2096,21272.0
2022-11-08 14:30:00,150.46,150.53,150.02,150.53,16594.0,143.2191,143.2857,142.8003,143.2857,16594.0
2022-11-08 14:35:00,150.53,151.04,150.51,151.02,16728.0,143.2857,143.7712,143.2667,143.7522,16728.0
2022-11-08 14:40:00,150.98,151.26,150.9,151.22,27352.0,143.7141,143.9806,143.6379,143.9425,27352.0
2022-11-08 14:45:00,151.21,151.41,151.04,151.3,18151.0,143.933,144.1234,143.7712,144.0187,18151.0
2022-11-08 14:50:00,151.3,151.69,151.17,151.6,13280.0,144.0187,144.3899,143.8949,144.3043,13280.0
2022-11-08 14:55:00,151.6,151.68,151.46,151.53,11774.0,144.3043,144.3804,144.171,144.2376,11774.0
2022-11-08 15:00:00,151.52,152.06,151.45,151.87,13369.0,144.2281,144.7421,144.1615,144.5613,13369.0
2022-11-08 15:05:00,151.87,152.11,151.73,152.03,14720.0,144.5613,144.7897,144.428,144.7136,14720.0
2022-11-08 15:10:00,152.04,152.11,151.83,151.87,21777.0,144.7231,144.7897,144.5232,144.5613,21777.0
2022-11-08 15:15:00,151.91,152.08,151.75,151.9,18712.0,144.5993,144.7612,144.447,144.5898,18712.0
2022-11-08 15:20:00,151.9,152.04,151.84,151.9,18699.0,144.5898,144.7231,144.5327,144.5898,18699.0
2022-11-08 15:25:00,151.9,152.32,151.84,152.32,27955.0,144.5898,144.9896,144.5327,144.9896,27955.0
2022-11-08 15:30:00,152.33,152.83,152.33,152.74,36320.0,144.9991,145.4751,144.9991,145.3894,36320.0
2022-11-08 15:35:00,152.73,152.97,152.57,152.7,33649.0,145.3799,145.6083,145.2276,145.3513,33649.0
2022-11-08 15:40:00,152.7,152.81,152.37,152.45,34302.0,145.3513,145.456,145.0372,145.1133,34302.0
2022-11-08 15:45:00,152.46,152.88,152.34,152.34,47199.0,145.1229,145.5227,145.0086,145.0086,47199.0
2022-11-08 15:50:00,152.36,152.43,151.75,151.76,149546.0,145.0277,145.0943,144.447,144.4566,149546.0
2022-11-08 15:55:00,151.69,151.81,150.76,151.03,504884.0,144.3899,144.5041,143.5047,143.7617,504884.0
2022-11-09 09:30:00,149.02,149.56,148.09,148.46,52529.0,141.8484,142.3624,140.9632,141.3154,52529.0
2022-11-09 09:35:00,148.35,149.17,147.59,147.86,26356.0,141.2107,141.9912,140.4872,140.7442,26356.0
2022-11-09 09:40:00,148.0,149.25,147.88,149.13,19302.0,140.8775,142.0673,140.7633,141.9531,19302.0
2022-11-09 09:45:00,149.16,149.76,148.95,149.75,20535.0,141.9817,142.5528,141.7818,142.5433,20535.0
2022-11-09 09:50:00,149.69,149.75,148.87,149.31,22202.0,142.4862,142.5433,141.7056,142.1245,22202.0
2022-11-09 09:55:00,149.59,149.74,149.3,149.58,14199.0,142.391,142.5338,142.1149,142.3815,14199.0
2022-11-09 10:00:00,149.55,150.12,149.28,150.01,18882.0,142.3529,142.8955,142.0959,142.7908,18882.0
2022-11-09 10:05:00,150.07,150.45,149.92,150.42,48777.0,142.8479,143.2096,142.7051,143.181,48777.0
2022-11-09 10:10:00,150.36,150.54,150.08,150.46,34244.0,143.1239,143.2953,142.8574,143.2191,34244.0
2022-11-09 10:15:00,150.5,150.57,150.21,150.56,20430.0,143.2572,143.3238,142.9811,143.3143,20430.0
2022-11-09 10:20:00,150.58,150.81,150.56,150.78,21018.0,143.3333,143.5523,143.3143,143.5237,21018.0
2022-11-09 10:25:00,150.79,150.84,149.99,150.26,13923.0,143.5332,143.5808,142.7717,143.0287,13923.0
2022-11-09 10:30:00,150.25,150.44,149.58,149.8,21483.0,143.0192,143.2001,142.3815,142.5909,21483.0
2022-11-09 10:35:00,149.75,149.96,149.61,149.72,22641.0,142.5433,142.7432,142.41,142.5147,22641.0
2022-11-09 10:40:00,149.74,149.92,149.42,149.6,15171.0,142.5338,142.7051,142.2292,142.4005,15171.0
2022-11-09 10:45:00,149.59,149.68,149.43,149.55,13435.0,142.391,142.4767,142.2387,142.3529,13435.0
2022-11-09 10:50:00,149.6,149.61,149.28,149.31,23141.0,142.4005,142.41,142.0959,142.1245,23141.0
2022-11-09 10:55:00,149.31,149.58,149.03,149.3,22532.0,142.1245,142.3815,141.8579,142.1149,22532.0
2022-11-09 11:00:00,149.34,149.83,149.3,149.62,30936.0,142.153,142.6194,142.1149,142.4195,30936.0
2022-11-09 11:05:00,149.65,149.8,149.43,149.77,17317.0,142.4481,142.5909,142.2387,142.5623,17317.0
2022-11-09 11:10:00,149.74,149.88,149.65,149.8,8478.0,142.5338,142.667,142.4481,142.5909,8478.0
2022-11-09 11:15:00,149.74,150.12,149.74,149.88,8879.0,142.5338,142.8955,142.5338,142.667,8879.0
2022-11-09 11:20:00,149.95,150.03,149.61,149.75,13744.0,142.7337,142.8098,142.41,142.5433,13744.0
2022-11-09 11:25:00,149.75,150.06,149.75,149.89,8794.0,142.5433,142.8384,142.5433,142.6765,8794.0
2022-11-09 11:30:00,149.89,149.93,149.71,149.77,12555.0,142.6765,142.7146,142.5052,142.5623,12555.0
2022-11-09 11:35:00,149.78,149.98,149.78,149.88,12038.0,142.5718,142.7622,142.5718,142.667,12038.0
2022-11-09 11:40:00,149.91,150.44,149.83,150.4,15377.0,142.6956,143.2001,142.6194,143.162,15377.0
2022-11-09 11:45:00,150.39,150.55,150.35,150.38,7817.0,143.1525,143.3048,143.1144,143.143,7817.0
2022-11-09 11:50:00,150.35,150.53,150.29,150.35,8273.0,143.1144,143.2857,143.0573,143.1144,8273.0
2022-11-09 11:55:00,150.3,150.4,150.03,150.15,40284.0,143.0668,143.162,142.8098,142.924,40284.0
2022-11-09 12:00:00,150.23,150.33,150.15,150.29,7295.0,143.0002,143.0954,142.924,143.0573,7295.0
2022-11-09 12:05:00,150.31,150.32,149.9,149.95,12246.0,143.0763,143.0859,142.6861,142.7337,12246.0
2022-11-09 12:10:00,149.96,150.18,149.96,149.99,14243.0,142.7432,142.9526,142.7432,142.7717,14243.0
2022-11-09 12:15:00,149.96,150.03,149.75,149.92,18380.0,142.7432,142.8098,142.5433,142.7051,18380.0
2022-11-09 12:20:00,149.94,149.97,149.79,149.81,17453.0,142.7241,142.7527,142.5814,142.6004,17453.0
2022-11-09 12:25:00,149.83,149.85,149.6,149.8,14134.0,142.6194,142.6385,142.4005,142.5909,14134.0
2022-11-09 12:30:00,149.81,150.19,149.81,150.14,16477.0,142.6004,142.9621,142.6004,142.9145,16477.0
2022-11-09 12:35:00,150.1,150.12,149.85,149.93,10014.0,142.8764,142.8955,142.6385,142.7146,10014.0
2022-11-09 12:40:00,149.95,150.01,149.77,149.92,16490.0,142.7337,142.7908,142.5623,142.7051,16490.0
2022-11-09 12:45:00,149.9,150.1,149.89,150.06,15432.0,142.6861,142.8764,142.6765,142.8384,15432.0
2022-11-09 12:50:00,150.06,150.06,149.77,149.86,11710.0,142.8384,142.8384,142.5623,142.648,11710.0
2022-11-09 12:55:00,149.87,149.95,149.81,149.93,13110.0,142.6575,142.7337,142.6004,142.7146,13110.0
2022-11-09 13:00:00,149.94,150.07,149.42,149.61,23666.0,142.7241,142.8479,142.2292,142.41,23666.0
2022-11-09 13:05:00,149.43,149.58,149.39,149.52,12730.0,142.2387,142.3815,142.2006,142.3244,12730.0
2022-11-09 13:10:00,149.53,149.66,149.21,149.63,15502.0,142.3339,142.4576,142.0293,142.4291,15502.0
2022-11-09 13:15:00,149.58,149.87,149.52,149.81,11347.0,142.3815,142.6575,142.3244,142.6004,11347.0
2022-11-09 13:20:00,149.79,149.84,149.65,149.65,11699.0,142.5814,142.629,142.4481,142.4481,11699.0
2022-11-09 13:25:00,149.55,149.64,149.41,149.53,10023.0,142.3529,142.4386,142.2196,142.3339,10023.0
2022-11-09 13:30:00,149.5,149.52,148.96,149.03,14134.0,142.3053,142.3244,141.7913,141.8579,14134.0
2022-11-09 13:35:00,149.03,149.06,148.79,148.87,15922.0,141.8579,141.8865,141.6295,141.7056,15922.0
2022-11-09 13:40:00,148.87,149.15,148.85,148.97,14992.0,141.7056,141.9722,141.6866,141.8008,14992.0
2022-11-09 13:45:00,148.96,149.01,148.74,148.93,11156.0,141.7913,141.8389,141.5819,141.7627,11156.0
2022-11-09 13:50:00,148.97,149.06,148.94,149.04,10909.0,141.8008,141.8865,141.7723,141.8675,10909.0
2022-11-09 13:55:00,149.0,149.15,148.87,149.13,12267.0,141.8294,141.9722,141.7056,141.9531,12267.0
2022-11-09 14:00:00,149.1,149.23,149.01,149.22,23365.0,141.9246,142.0483,141.8389,142.0388,23365.0
2022-11-09 14:05:00,149.19,149.41,149.09,149.3,20049.0,142.0102,142.2196,141.915,142.1149,20049.0
2022-11-09 14:10:00,149.33,149.45,149.13,149.29,16504.0,142.1435,142.2577,141.9531,142.1054,16504.0
2022-11-09 14:15:00,149.29,149.3,148.96,149.12,12607.0,142.1054,142.1149,141.7913,141.9436,12607.0
2022-11-09 14:20:00,149.17,149.21,148.88,148.9,13093.0,141.9912,142.0293,141.7152,141.7342,13093.0
2022-11-09 14:25:00,148.91,149.01,148.89,148.99,15353.0,141.7437,141.8389,141.7247,141.8199,15353.0
2022-11-09 14:30:00,149.0,149.01,148.59,148.61,12420.0,141.8294,141.8389,141.4391,141.4581,12420.0
2022-11-09 14:35:00,148.63,148.66,148.3,148.44,22675.0,141.4772,141.5057,141.1631,141.2963,22675.0
2022-11-09 14:40:00,148.41,148.65,148.38,148.56,19977.0,141.2678,141.4962,141.2392,141.4106,19977.0
2022-11-09 14:45:00,148.59,148.63,148.34,148.47,12256.0,141.4391,141.4772,141.2011,141.3249,12256.0
2022-11-09 14:50:00,148.46,148.46,148.07,148.25,18876.0,141.3154,141.3154,140.9441,141.1155,18876.0
2022-11-09 14:55:00,148.25,148.25,148.1,148.19,14166.0,141.1155,141.1155,140.9727,141.0584,14166.0
2022-11-09 15:00:00,148.11,148.59,148.08,148.59,16850.0,140.9822,141.4391,140.9537,141.4391,16850.0
2022-11-09 15:05:00,148.62,148.86,148.55,148.73,15941.0,141.4677,141.6961,141.401,141.5724,15941.0
2022-11-09 15:10:00,148.67,148.67,148.36,148.36,19894.0,141.5153,141.5153,141.2202,141.2202,19894.0
2022-11-09 15:15:00,148.34,148.56,148.31,148.56,21831.0,141.2011,141.4106,141.1726,141.4106,21831.0
2022-11-09 15:20:00,148.54,148.58,148.33,148.42,23294.0,141.3915,141.4296,141.1916,141.2773,23294.0
2022-11-09 15:25:00,148.45,148.77,148.43,148.72,26237.0,141.3058,141.6104,141.2868,141.5629,26237.0
2022-11-09 15:30:00,148.71,148.88,148.55,148.8,31639.0,141.5533,141.7152,141.401,141.639,31639.0
2022-11-09 15:35:00,148.78,148.97,148.76,148.76,29778.0,141.62,141.8008,141.6009,141.6009,29778.0
2022-11-09 15:40:00,148.77,148.84,148.59,148.64,35888.0,141.6104,141.6771,141.4391,141.4867,35888.0
2022-11-09 15:45:00,148.64,148.74,148.29,148.4,47005.0,141.4867,141.5819,141.1535,141.2583,47005.0
2022-11-09 15:50:00,148.42,148.88,148.4,148.42,124779.0,141.2773,141.7152,141.2583,141.2773,124779.0
2022-11-09 15:55:00,148.39,148.49,148.14,148.24,267335.0,141.2487,141.3439,141.0108,141.106,267335.0
2022-11-10 09:30:00,155.91,156.33,154.5,155.16,100752.0,148.4068,148.8066,147.0647,147.6929,100752.0
2022-11-10 09:35:00,155.21,156.2,155.18,155.61,75227.0,147.7405,148.6829,147.712,148.1213,75227.0
2022-11-10 09:40:00,155.7,155.83,154.79,155.39,65829.0,148.2069,148.3307,147.3407,147.9119,65829.0
2022-11-10 09:45:00,155.48,155.74,154.65,154.81,29288.0,147.9975,148.245,147.2075,147.3598,29288.0
2022-11-10 09:50:00,154.82,155.24,154.58,155.09,23847.0,147.3693,147.7691,147.1408,147.6263,23847.0
2022-11-10 09:55:00,155.15,155.96,155.04,155.78,29056.0,147.6834,148.4544,147.5787,148.2831,29056.0
2022-11-10 10:00:00,155.83,155.88,154.98,154.99,19464.0,148.3307,148.3783,147.5216,147.5311,19464.0
2022-11-10 10:05:00,154.94,155.13,154.68,154.93,27401.0,147.4835,147.6644,147.236,147.474,27401.0
2022-11-10 10:10:00,154.9,154.95,154.55,154.68,9438.0,147.4454,147.493,147.1123,147.236,9438.0
2022-11-10 10:15:00,154.59,155.02,154.52,155.0,10399.0,147.1504,147.5597,147.0837,147.5406,10399.0
2022-11-10 10:20:00,155.06,155.28,154.83,155.23,13400.0,147.5977,147.8072,147.3788,147.7596,13400.0
2022-11-10 10:25:00,155.2,155.4,154.94,155.22,14583.0,147.731,147.9214,147.4835,147.75,14583.0
2022-11-10 10:30:00,155.24,155.34,154.69,155.07,16782.0,147.7691,147.8643,147.2455,147.6073,16782.0
2022-11-10 10:35:00,155.12,155.37,154.88,155.17,25134.0,147.6549,147.8928,147.4264,147.7024,25134.0
2022-11-10 10:40:00,155.14,155.96,155.04,155.86,23138.0,147.6739,148.4544,147.5787,148.3592,23138.0
2022-11-10 10:45:00,155.65,155.96,155.53,155.93,20404.0,148.1593,148.4544,148.0451,148.4259,20404.0
2022-11-10 10:50:00,155.93,155.96,155.55,155.66,15428.0,148.4259,148.4544,148.0642,148.1689,15428.0
2022-11-10 10:55:00,155.66,155.96,155.51,155.76,17773.0,148.1689,148.4544,148.0261,148.2641,17773.0
2022-11-10 11:00:00,155.76,155.92,155.55,155.81,14179.0,148.2641,148.4164,148.0642,148.3116,14179.0
2022-11-10 11:05:00,155.83,156.17,155.74,155.78,21666.0,148.3307,148.6543,148.245,148.2831,21666.0
2022-11-10 11:10:00,155.83,156.4,155.75,156.4,13680.0,148.3307,148.8733,148.2545,148.8733,13680.0
2022-11-10 11:15:00,156.37,156.37,156.1,156.19,14094.0,148.8447,148.8447,148.5877,148.6734,14094.0
2022-11-10 11:20:00,156.19,156.44,156.16,156.3,15472.0,148.6734,148.9113,148.6448,148.7781,15472.0
2022-11-10 11:25:00,156.26,156.29,156.09,156.23,18444.0,148.74,148.7685,148.5782,148.7114,18444.0
2022-11-10 11:30:00,156.22,156.57,156.21,156.44,31138.0,148.7019,149.0351,148.6924,148.9113,31138.0
2022-11-10 11:35:00,156.44,157.05,156.44,157.0,18599.0,148.9113,149.492,148.9113,149.4444,18599.0
2022-11-10 11:40:00,157.04,157.17,156.72,156.72,22228.0,149.4825,149.6062,149.1779,149.1779,22228.0
2022-11-10 11:45:00,156.78,156.93,156.76,156.8,12115.0,149.235,149.3777,149.2159,149.254,12115.0
2022-11-10 11:50:00,156.81,157.24,156.81,157.24,14361.0,149.2635,149.6728,149.2635,149.6728,14361.0
2022-11-10 11:55:00,157.26,157.35,157.05,157.09,15643.0,149.6919,149.7775,149.492,149.53,15643.0
2022-11-10 12:00:00,157.11,157.31,156.96,157.21,15759.0,149.5491,149.7395,149.4063,149.6443,15759.0
2022-11-10 12:05:00,157.2,157.22,156.97,156.99,13902.0,149.6348,149.6538,149.4158,149.4349,13902.0
2022-11-10 12:10:00,157.0,157.07,156.92,156.97,21293.0,149.4444,149.511,149.3682,149.4158,21293.0
2022-11-10 12:15:00,157.0,157.15,157.0,157.12,11680.0,149.4444,149.5872,149.4444,149.5586,11680.0
2022-11-10 12:20:00,157.15,157.32,157.07,157.24,12252.0,149.5872,149.749,149.511,149.6728,12252.0
2022-11-10 12:25:00,157.23,157.26,156.96,157.1,15526.0,149.6633,149.6919,149.4063,149.5396,15526.0
2022-11-10 12:30:00,157.1,157.1,156.82,157.06,25959.0,149.5396,149.5396,149.273,149.5015,25959.0
2022-11-10 12:35:00,157.04,157.09,156.93,156.98,12847.0,149.4825,149.53,149.3777,149.4253,12847.0
2022-11-10 12:40:00,156.98,157.24,156.95,157.23,15685.0,149.4253,149.6728,149.3968,149.6633,15685.0
2022-11-10 12:45:00,157.21,157.31,156.98,157.17,20493.0,149.6443,149.7395,149.4253,149.6062,20493.0
2022-11-10 12:50:00,157.16,157.24,157.0,157.14,20692.0,149.5967,149.6728,149.4444,149.5776,20692.0
2022-11-10 12:55:00,157.1,157.2,156.99,157.04,24206.0,149.5396,149.6348,149.4349,149.4825,24206.0
2022-11-10 13:00:00,157.06,157.47,156.84,157.36,40449.0,149.5015,149.8918,149.2921,149.7871,40449.0
2022-11-10 13:05:00,157.37,157.54,157.24,157.4,35161.0,149.7966,149.9584,149.6728,149.8251,35161.0
2022-11-10 13:10:00,157.41,157.59,157.22,157.57,58157.0,149.8346,150.006,149.6538,149.9869,58157.0
2022-11-10 13:15:00,157.54,157.57,157.42,157.56,16125.0,149.9584,149.9869,149.8442,149.9774,16125.0
2022-11-10 13:20:00,157.58,157.64,157.25,157.28,14168.0,149.9965,150.0536,149.6823,149.7109,14168.0
2022-11-10 13:25:00,157.25,157.49,157.24,157.48,15098.0,149.6823,149.9108,149.6728,149.9013,15098.0
2022-11-10 13:30:00,157.5,157.64,157.25,157.48,12565.0,149.9203,150.0536,149.6823,149.9013,12565.0
2022-11-10 13:35:00,157.49,157.77,157.42,157.49,11733.0,149.9108,150.1773,149.8442,149.9108,11733.0
2022-11-10 13:40:00,157.5,157.75,157.41,157.72,17338.0,149.9203,150.1583,149.8346,150.1297,17338.0
2022-11-10 13:45:00,157.76,158.14,157.74,158.14,15834.0,150.1678,150.5295,150.1488,150.5295,15834.0
2022-11-10 13:50:00,158.12,158.21,157.89,158.1,15963.0,150.5105,150.5961,150.2915,150.4914,15963.0
2022-11-10 13:55:00,158.14,158.49,158.13,158.34,17539.0,150.5295,150.8627,150.52,150.7199,17539.0
2022-11-10 14:00:00,158.36,158.36,158.22,158.28,13224.0,150.7389,150.7389,150.6057,150.6628,13224.0
2022-11-10 14:05:00,158.27,158.32,158.13,158.3,15467.0,150.6533,150.7009,150.52,150.6818,15467.0
2022-11-10 14:10:00,158.3,158.4,158.26,158.39,12517.0,150.6818,150.777,150.6437,150.7675,12517.0
2022-11-10 14:15:00,158.4,158.47,158.21,158.22,13196.0,150.777,150.8436,150.5961,150.6057,13196.0
2022-11-10 14:20:00,158.22,158.43,158.16,158.42,16995.0,150.6057,150.8056,150.5486,150.796,16995.0
2022-11-10 14:25:00,158.42,158.55,158.42,158.49,16394.0,150.796,150.9198,150.796,150.8627,16394.0
2022-11-10 14:30:00,158.45,158.47,158.29,158.47,11458.0,150.8246,150.8436,150.6723,150.8436,11458.0
2022-11-10 14:35:00,158.47,158.75,158.41,158.67,17384.0,150.8436,151.1102,150.7865,151.034,17384.0
2022-11-10 14:40:00,158.67,158.84,158.63,158.75,24644.0,151.034,151.1958,150.9959,151.1102,24644.0
2022-11-10 14:45:00,158.72,158.88,158.7,158.8,21378.0,151.0816,151.2339,151.0626,151.1578,21378.0
2022-11-10 14:50:00,158.77,159.0,158.72,158.98,16117.0,151.1292,151.3481,151.0816,151.3291,16117.0
2022-11-10 14:55:00,158.97,159.05,158.76,158.84,28017.0,151.3196,151.3957,151.1197,151.1958,28017.0
2022-11-10 15:00:00,158.78,158.86,158.57,158.57,12506.0,151.1387,151.2149,150.9388,150.9388,12506.0
2022-11-10 15:05:00,158.59,159.06,158.59,159.04,31560.0,150.9579,151.4052,150.9579,151.3862,31560.0
2022-11-10 15:10:00,159.05,159.28,159.01,159.22,46442.0,151.3957,151.6147,151.3576,151.5575,46442.0
2022-11-10 15:15:00,159.22,159.36,159.05,159.11,48410.0,151.5575,151.6908,151.3957,151.4528,48410.0
2022-11-10 15:20:00,159.12,159.33,159.04,159.3,50782.0,151.4624,151.6622,151.3862,151.6337,50782.0
2022-11-10 15:25:00,159.3,159.85,159.3,159.79,44414.0,151.6337,152.1572,151.6337,152.1001,44414.0
2022-11-10 15:30:00,159.79,159.94,159.57,159.59,55701.0,152.1001,152.2429,151.8907,151.9097,55701.0
2022-11-10 15:35:00,159.62,159.78,159.5,159.64,56677.0,151.9383,152.0906,151.8241,151.9573,56677.0
2022-11-10 15:40:00,159.64,159.89,159.53,159.69,72306.0,151.9573,152.1953,151.8526,152.0049,72306.0
2022-11-10 15:45:00,159.67,159.92,159.63,159.91,82718.0,151.9859,152.2239,151.9478,152.2143,82718.0
2022-11-10 15:50:00,159.88,160.65,159.87,160.5,215577.0,152.1858,152.9187,152.1763,152.7759,215577.0
2022-11-10 15:55:00,160.52,160.76,160.12,160.36,370893.0,152.795,153.0234,152.4142,152.6427,370893.0
2022-11-11 09:30:00,159.4,161.06,159.4,159.7,57182.0,151.7289,153.309,151.7289,152.0144,57182.0
2022-11-11 09:35:00,159.64,159.77,159.31,159.64,12645.0,151.9573,152.0811,151.6432,151.9573,12645.0
2022-11-11 09:40:00,159.74,160.48,159.46,160.48,10266.0,152.0525,152.7569,151.786,152.7569,10266.0
2022-11-11 09:45:00,160.56,161.01,160.28,160.99,18022.0,152.8331,153.2614,152.5665,153.2424,18022.0
2022-11-11 09:50:00,161.0,161.02,160.21,160.21,18215.0,153.2519,153.2709,152.4999,152.4999,18215.0
2022-11-11 09:55:00,160.23,160.86,159.92,160.62,20280.0,152.5189,153.1186,152.2239,152.8902,20280.0
2022-11-11 10:00:00,160.37,161.57,159.98,161.48,35926.0,152.6522,153.7944,152.281,153.7088,35926.0
2022-11-11 10:05:00,161.57,161.88,160.94,161.12,16930.0,153.7944,154.0895,153.1948,153.3661,16930.0
2022-11-11 10:10:00,161.13,162.1,160.93,161.95,16075.0,153.3756,154.2989,153.1852,154.1562,16075.0
2022-11-11 10:15:00,161.98,162.5,161.91,162.22,14265.0,154.1847,154.6797,154.1181,154.4132,14265.0
2022-11-11 10:20:00,162.19,162.6,162.13,162.22,18398.0,154.3846,154.7749,154.3275,154.4132,18398.0
2022-11-11 10:25:00,162.18,162.61,162.02,162.53,14775.0,154.3751,154.7844,154.2228,154.7082,14775.0
2022-11-11 10:30:00,162.52,162.66,162.17,162.36,16196.0,154.6987,154.832,154.3656,154.5464,16196.0
2022-11-11 10:35:00,162.49,162.54,162.04,162.3,10382.0,154.6702,154.7178,154.2418,154.4893,10382.0
2022-11-11 10:40:00,162.26,162.28,161.86,162.25,10891.0,154.4512,154.4703,154.0705,154.4417,10891.0
2022-11-11 10:45:00,162.23,163.03,162.21,163.0,19980.0,154.4227,155.1842,154.4036,155.1556,19980.0
2022-11-11 10:50:00,163.04,163.2,162.95,163.09,18209.0,155.1937,155.346,155.108,155.2413,18209.0
2022-11-11 10:55:00,163.06,163.31,162.85,163.09,17858.0,155.2127,155.4507,155.0128,155.2413,17858.0
2022-11-11 11:00:00,163.13,163.93,163.13,163.86,16095.0,155.2794,156.0409,155.2794,155.9742,16095.0
2022-11-11 11:05:00,163.91,164.01,163.02,163.07,14696.0,156.0218,156.117,155.1747,155.2223,14696.0
2022-11-11 11:10:00,163.1,163.14,162.76,162.86,16329.0,155.2508,155.2889,154.9272,155.0224,16329.0
2022-11-11 11:15:00,162.82,162.86,162.31,162.63,20459.0,154.9843,155.0224,154.4988,154.8034,20459.0
2022-11-11 11:20:00,162.6,162.69,162.01,162.1,17717.0,154.7749,154.8605,154.2133,154.2989,17717.0
2022-11-11 11:25:00,162.09,162.24,161.61,161.64,17726.0,154.2894,154.4322,153.8325,153.8611,17726.0
2022-11-11 11:30:00,161.64,161.87,161.37,161.77,20949.0,153.8611,154.08,153.6041,153.9848,20949.0
2022-11-11 11:35:00,161.81,162.41,161.73,162.21,15951.0,154.0229,154.594,153.9467,154.4036,15951.0
2022-11-11 11:40:00,162.13,162.82,162.13,162.68,16403.0,154.3275,154.9843,154.3275,154.851,16403.0
2022-11-11 11:45:00,162.78,163.12,162.62,163.11,10697.0,154.9462,155.2699,154.7939,155.2603,10697.0
2022-11-11 11:50:00,163.13,163.41,163.08,163.13,14061.0,155.2794,155.5459,155.2318,155.2794,14061.0
2022-11-11 11:55:00,163.13,163.59,163.05,163.45,12370.0,155.2794,155.7172,155.2032,155.584,12370.0
2022-11-11 12:00:00,163.47,163.65,163.21,163.49,29032.0,155.603,155.7743,155.3555,155.622,29032.0
2022-11-11 12:05:00,163.48,163.51,163.09,163.26,20946.0,155.6125,155.6411,155.2413,155.4031,20946.0
2022-11-11 12:10:00,163.24,163.62,163.21,163.33,16068.0,155.3841,155.7458,155.3555,155.4697,16068.0
2022-11-11 12:15:00,163.35,163.62,163.31,163.31,12154.0,155.4888,155.7458,155.4507,155.4507,12154.0
2022-11-11 12:20:00,163.32,163.47,163.14,163.47,9283.0,155.4602,155.603,155.2889,155.603,9283.0
2022-11-11 12:25:00,163.44,163.51,163.31,163.33,6345.0,155.5745,155.6411,155.4507,155.4697,6345.0
2022-11-11 12:30:00,163.36,163.45,163.0,163.03,9023.0,155.4983,155.584,155.1556,155.1842,9023.0
2022-11-11 12:35:00,163.02,163.22,162.99,163.09,5906.0,155.1747,155.365,155.1461,155.2413,5906.0
2022-11-11 12:40:00,163.1,163.23,163.0,163.11,16654.0,155.2508,155.3746,155.1556,155.2603,16654.0
2022-11-11 12:45:00,163.15,163.26,162.85,162.88,13120.0,155.2984,155.4031,155.0128,155.0414,13120.0
2022-11-11 12:50:00,162.93,163.15,162.91,163.15,2725.0,155.089,155.2984,155.07,155.2984,2725.0
2022-11-11 12:55:00,163.16,163.47,163.13,163.13,7251.0,155.3079,155.603,155.2794,155.2794,7251.0
2022-11-11 13:00:00,163.11,163.38,163.11,163.2,5681.0,155.2603,155.5173,155.2603,155.346,5681.0
2022-11-11 13:05:00,163.14,163.35,163.1,163.33,4559.0,155.2889,155.4888,155.2508,155.4697,4559.0
2022-11-11 13:10:00,163.38,163.55,163.23,163.23,10318.0,155.5173,155.6792,155.3746,155.3746,10318.0
2022-11-11 13:15:00,163.2,163.53,163.19,163.48,4884.0,155.346,155.6601,155.3365,155.6125,4884.0
2022-11-11 13:20:00,163.48,163.48,163.23,163.45,9464.0,155.6125,155.6125,155.3746,155.584,9464.0
2022-11-11 13:25:00,163.51,163.67,163.42,163.63,6231.0,155.6411,155.7934,155.5554,155.7553,6231.0
2022-11-11 13:30:00,163.6,164.12,163.6,164.06,8671.0,155.7268,156.2217,155.7268,156.1646,8671.0
2022-11-11 13:35:00,164.13,164.2,163.91,164.04,10685.0,156.2312,156.2979,156.0218,156.1456,10685.0
2022-11-11 13:40:00,164.05,164.14,163.92,163.99,7782.0,156.1551,156.2408,156.0314,156.098,7782.0
2022-11-11 13:45:00,163.99,163.99,163.7,163.96,9230.0,156.098,156.098,155.8219,156.0694,9230.0
2022-11-11 13:50:00,163.96,164.39,163.96,164.34,6377.0,156.0694,156.4787,156.0694,156.4311,6377.0
2022-11-11 13:55:00,164.36,164.57,164.28,164.35,11662.0,156.4502,156.6501,156.374,156.4407,11662.0
2022-11-11 14:00:00,164.27,164.36,163.98,164.29,11124.0,156.3645,156.4502,156.0885,156.3835,11124.0
2022-11-11 14:05:00,164.38,164.51,164.02,164.27,9340.0,156.4692,156.593,156.1265,156.3645,9340.0
2022-11-11 14:10:00,164.31,164.33,164.14,164.22,8025.0,156.4026,156.4216,156.2408,156.3169,8025.0
2022-11-11 14:15:00,164.18,164.18,163.78,163.9,9327.0,156.2788,156.2788,155.8981,156.0123,9327.0
2022-11-11 14:20:00,163.92,164.22,163.92,164.11,6535.0,156.0314,156.3169,156.0314,156.2122,6535.0
2022-11-11 14:25:00,164.09,164.22,164.04,164.22,9049.0,156.1932,156.3169,156.1456,156.3169,9049.0
2022-11-11 14:30:00,164.2,164.37,164.17,164.34,8962.0,156.2979,156.4597,156.2693,156.4311,8962.0
2022-11-11 14:35:00,164.35,164.42,164.24,164.4,10373.0,156.4407,156.5073,156.336,156.4883,10373.0
2022-11-11 14:40:00,164.45,164.66,164.34,164.66,9514.0,156.5358,156.7357,156.4311,156.7357,9514.0
2022-11-11 14:45:00,164.7,164.76,164.63,164.65,8214.0,156.7738,156.8309,156.7072,156.7262,8214.0
2022-11-11 14:50:00,164.67,164.83,164.52,164.83,6672.0,156.7453,156.8976,156.6025,156.8976,6672.0
2022-11-11 14:55:00,164.84,164.89,164.55,164.81,14219.0,156.9071,156.9547,156.631,156.8785,14219.0
2022-11-11 15:00:00,164.87,164.87,164.36,164.42,12508.0,156.9356,156.9356,156.4502,156.5073,12508.0
2022-11-11 15:05:00,164.44,164.45,163.79,163.89,28103.0,156.5263,156.5358,155.9076,156.0028,28103.0
2022-11-11 15:10:00,163.82,163.84,163.48,163.57,16990.0,155.9362,155.9552,155.6125,155.6982,16990.0
2022-11-11 15:15:00,163.57,163.57,163.23,163.32,16363.0,155.6982,155.6982,155.3746,155.4602,16363.0
2022-11-11 15:20:00,163.35,163.59,163.3,163.41,25995.0,155.4888,155.7172,155.4412,155.5459,25995.0
2022-11-11 15:25:00,163.36,163.9,163.33,163.77,20514.0,155.4983,156.0123,155.4697,155.8886,20514.0
2022-11-11 15:30:00,163.78,164.22,163.77,163.97,22845.0,155.8981,156.3169,155.8886,156.0789,22845.0
2022-11-11 15:35:00,163.97,164.04,163.7,164.04,21086.0,156.0789,156.1456,155.8219,156.1456,21086.0
2022-11-11 15:40:00,164.02,164.2,163.91,164.09,27209.0,156.1265,156.2979,156.0218,156.1932,27209.0
2022-11-11 15:45:00,164.09,164.09,163.83,163.96,47478.0,156.1932,156.1932,155.9457,156.0694,47478.0
2022-11-11 15:50:00,163.97,164.45,163.97,164.24,100993.0,156.0789,156.5358,156.0789,156.336,100993.0
2022-11-11 15:55:00,164.22,164.52,163.87,164.0,218420.0,156.3169,156.6025,155.9838,156.1075,218420.0
2022-11-14 09:30:00,163.12,163.92,162.95,163.54,44093.0,155.2699,156.0314,155.108,155.6696,44093.0
2022-11-14 09:35:00,163.42,163.85,163.05,163.71,30090.0,155.5554,155.9647,155.2032,155.8315,30090.0
2022-11-14 09:40:00,163.84,164.07,163.6,163.62,17818.0,155.9552,156.1741,155.7268,155.7458,17818.0
2022-11-14 09:45:00,163.71,164.67,163.66,164.67,50166.0,155.8315,156.7453,155.7839,156.7453,50166.0
2022-11-14 09:50:00,164.68,165.14,164.61,164.85,28872.0,156.7548,157.1926,156.6881,156.9166,28872.0
2022-11-14 09:55:00,164.91,165.26,164.77,165.21,43351.0,156.9737,157.3069,156.8404,157.2593,43351.0
2022-11-14 10:00:00,165.23,165.76,165.2,165.39,35658.0,157.2783,157.7828,157.2498,157.4306,35658.0
2022-11-14 10:05:00,165.44,165.99,165.1,165.92,35710.0,157.4782,158.0017,157.1546,157.9351,35710.0
2022-11-14 10:10:00,165.98,166.11,165.33,165.61,33322.0,157.9922,158.116,157.3735,157.64,33322.0
2022-11-14 10:15:00,165.59,166.2,165.58,166.03,22890.0,157.621,158.2016,157.6115,158.0398,22890.0
2022-11-14 10:20:00,166.0,166.29,165.82,166.03,23485.0,158.0113,158.2873,157.8399,158.0398,23485.0
2022-11-14 10:25:00,166.01,166.06,165.49,165.96,19920.0,158.0208,158.0684,157.5258,157.9732,19920.0
2022-11-14 10:30:00,165.94,166.34,165.74,166.19,18150.0,157.9541,158.3349,157.7638,158.1921,18150.0
2022-11-14 10:35:00,166.25,166.57,166.11,166.57,15307.0,158.2492,158.5538,158.116,158.5538,15307.0
2022-11-14 10:40:00,166.6,166.81,166.24,166.31,17038.0,158.5824,158.7823,158.2397,158.3063,17038.0
2022-11-14 10:45:00,166.27,166.27,165.95,166.06,65163.0,158.2683,158.2683,157.9637,158.0684,65163.0
2022-11-14 10:50:00,166.06,166.2,165.92,166.06,30351.0,158.0684,158.2016,157.9351,158.0684,30351.0
2022-11-14 10:55:00,166.05,166.19,165.9,165.96,20267.0,158.0588,158.1921,157.9161,157.9732,20267.0
2022-11-14 11:00:00,165.97,166.01,165.24,165.4,12253.0,157.9827,158.0208,157.2878,157.4401,12253.0
2022-11-14 11:05:00,165.42,165.56,165.14,165.23,17040.0,157.4592,157.5924,157.1926,157.2783,17040.0
2022-11-14 11:10:00,165.22,165.26,164.63,164.75,41542.0,157.2688,157.3069,156.7072,156.8214,41542.0
2022-11-14 11:15:00,164.77,164.82,164.29,164.34,23174.0,156.8404,156.888,156.3835,156.4311,23174.0
2022-11-14 11:20:00,164.34,164.46,164.05,164.06,20911.0,156.4311,156.5454,156.1551,156.1646,20911.0
2022-11-14 11:25:00,164.07,164.48,164.01,164.38,17217.0,156.1741,156.5644,156.117,156.4692,17217.0
2022-11-14 11:30:00,164.4,164.77,164.25,164.73,27266.0,156.4883,156.8404,156.3455,156.8024,27266.0
2022-11-14 11:35:00,164.78,164.95,164.59,164.63,28138.0,156.85,157.0118,156.6691,156.7072,28138.0
2022-11-14 11:40:00,164.64,164.76,164.45,164.66,12645.0,156.7167,156.8309,156.5358,156.7357,12645.0
2022-11-14 11:45:00,164.67,165.05,164.66,164.98,34401.0,156.7453,157.107,156.7357,157.0403,34401.0
2022-11-14 11:50:00,164.97,164.97,164.44,164.44,16332.0,157.0308,157.0308,156.5263,156.5263,16332.0
2022-11-14 11:55:00,164.47,164.62,164.26,164.31,9466.0,156.5549,156.6977,156.355,156.4026,9466.0
2022-11-14 12:00:00,164.29,164.53,164.06,164.37,22471.0,156.3835,156.612,156.1646,156.4597,22471.0
2022-11-14 12:05:00,164.4,164.42,164.2,164.34,41565.0,156.4883,156.5073,156.2979,156.4311,41565.0
2022-11-14 12:10:00,164.3,164.61,164.3,164.53,41828.0,156.3931,156.6881,156.3931,156.612,41828.0
2022-11-14 12:15:00,164.55,164.63,163.94,163.94,12539.0,156.631,156.7072,156.0504,156.0504,12539.0
2022-11-14 12:20:00,163.91,163.91,163.55,163.82,6396.0,156.0218,156.0218,155.6792,155.9362,6396.0
2022-11-14 12:25:00,163.85,163.97,163.69,163.79,13193.0,155.9647,156.0789,155.8124,155.9076,13193.0
2022-11-14 12:30:00,163.83,163.92,163.74,163.8,15650.0,155.9457,156.0314,155.86,155.9171,15650.0
2022-11-14 12:35:00,163.79,164.22,163.75,164.16,33041.0,155.9076,156.3169,155.8695,156.2598,33041.0
2022-11-14 12:40:00,164.13,164.13,163.99,164.03,13947.0,156.2312,156.2312,156.098,156.1361,13947.0
2022-11-14 12:45:00,164.04,164.1,163.81,163.81,26882.0,156.1456,156.2027,155.9266,155.9266,26882.0
2022-11-14 12:50:00,163.8,164.09,163.61,163.99,39398.0,155.9171,156.1932,155.7363,156.098,39398.0
2022-11-14 12:55:00,164.03,164.03,163.73,163.75,7679.0,156.1361,156.1361,155.8505,155.8695,7679.0
2022-11-14 13:00:00,163.65,164.03,163.56,164.03,5655.0,155.7743,156.1361,155.6887,156.1361,5655.0
2022-11-14 13:05:00,164.02,164.14,163.94,164.11,19656.0,156.1265,156.2408,156.0504,156.2122,19656.0
2022-11-14 13:10:00,164.18,164.19,163.94,164.11,7605.0,156.2788,156.2884,156.0504,156.2122,7605.0
2022-11-14 13:15:00,164.09,164.3,164.02,164.3,6811.0,156.1932,156.3931,156.1265,156.3931,6811.0
2022-11-14 13:20:00,164.29,164.53,164.27,164.49,8455.0,156.3835,156.612,156.3645,156.5739,8455.0
2022-11-14 13:25:00,164.49,164.64,164.45,164.59,6978.0,156.5739,156.7167,156.5358,156.6691,6978.0
2022-11-14 13:30:00,164.62,164.63,164.37,164.45,9768.0,156.6977,156.7072,156.4597,156.5358,9768.0
2022-11-14 13:35:00,164.47,164.71,164.44,164.59,9431.0,156.5549,156.7833,156.5263,156.6691,9431.0
2022-11-14 13:40:00,164.58,164.58,164.32,164.48,9834.0,156.6596,156.6596,156.4121,156.5644,9834.0
2022-11-14 13:45:00,164.49,164.51,164.3,164.47,18113.0,156.5739,156.593,156.3931,156.5549,18113.0
2022-11-14 13:50:00,164.44,164.76,164.4,164.67,7033.0,156.5263,156.8309,156.4883,156.7453,7033.0
2022-11-14 13:55:00,164.65,164.69,164.51,164.66,14426.0,156.7262,156.7643,156.593,156.7357,14426.0
2022-11-14 14:00:00,164.69,164.87,164.63,164.73,12252.0,156.7643,156.9356,156.7072,156.8024,12252.0
2022-11-14 14:05:00,164.72,164.76,164.44,164.55,8672.0,156.7929,156.8309,156.5263,156.631,8672.0
2022-11-14 14:10:00,164.55,164.57,164.4,164.53,7225.0,156.631,156.6501,156.4883,156.612,7225.0
2022-11-14 14:15:00,164.53,164.57,164.11,164.16,8586.0,156.612,156.6501,156.2122,156.2598,8586.0
2022-11-14 14:20:00,164.14,164.17,163.99,164.06,9213.0,156.2408,156.2693,156.098,156.1646,9213.0
2022-11-14 14:25:00,164.07,164.23,164.0,164.22,14852.0,156.1741,156.3264,156.1075,156.3169,14852.0
2022-11-14 14:30:00,164.23,164.24,163.88,163.88,11778.0,156.3264,156.336,155.9933,155.9933,11778.0
2022-11-14 14:35:00,163.9,164.02,163.64,163.64,13327.0,156.0123,156.1265,155.7648,155.7648,13327.0
2022-11-14 14:40:00,163.61,163.78,163.61,163.75,13667.0,155.7363,155.8981,155.7363,155.8695,13667.0
2022-11-14 14:45:00,163.75,163.75,163.35,163.47,14708.0,155.8695,155.8695,155.4888,155.603,14708.0
2022-11-14 14:50:00,163.45,163.59,163.42,163.55,13396.0,155.584,155.7172,155.5554,155.6792,13396.0
2022-11-14 14:55:00,163.59,163.71,163.46,163.49,15959.0,155.7172,155.8315,155.5935,155.622,15959.0
2022-11-14 15:00:00,163.49,163.72,163.47,163.66,16791.0,155.622,155.841,155.603,155.7839,16791.0
2022-11-14 15:05:00,163.67,163.73,163.41,163.43,12367.0,155.7934,155.8505,155.5459,155.5649,12367.0
2022-11-14 15:10:00,163.41,163.48,162.7,162.79,19007.0,155.5459,155.6125,154.8701,154.9557,19007.0
2022-11-14 15:15:00,162.79,162.8,162.56,162.78,16731.0,154.9557,154.9653,154.7368,154.9462,16731.0
2022-11-14 15:20:00,162.78,163.0,162.74,162.92,19013.0,154.9462,155.1556,154.9081,155.0795,19013.0
2022-11-14 15:25:00,162.84,162.97,162.67,162.7,13766.0,155.0033,155.1271,154.8415,154.8701,13766.0
2022-11-14 15:30:00,162.72,162.74,162.12,162.15,42553.0,154.8891,154.9081,154.318,154.3465,42553.0
2022-11-14 15:35:00,162.14,162.33,162.02,162.06,25344.0,154.337,154.5179,154.2228,154.2609,25344.0
2022-11-14 15:40:00,162.05,162.21,161.62,161.71,41611.0,154.2513,154.4036,153.842,153.9277,41611.0
2022-11-14 15:45:00,161.73,161.87,161.55,161.67,37053.0,153.9467,154.08,153.7754,153.8896,37053.0
2022-11-14 15:50:00,161.74,162.04,161.53,161.56,86829.0,153.9563,154.2418,153.7564,153.7849,86829.0
2022-11-14 15:55:00,161.57,161.61,160.85,161.22,224736.0,153.7944,153.8325,153.1091,153.4613,224736.0
2022-11-15 09:30:00,167.34,167.86,166.42,166.59,141693.0,159.2868,159.7817,158.411,158.5729,141693.0
2022-11-15 09:35:00,166.5,166.73,166.22,166.33,33372.0,158.4872,158.7061,158.2207,158.3254,33372.0
2022-11-15 09:40:00,166.51,166.54,166.04,166.29,16648.0,158.4967,158.5253,158.0493,158.2873,16648.0
2022-11-15 09:45:00,166.27,166.54,165.89,166.13,26825.0,158.2683,158.5253,157.9065,158.135,26825.0
2022-11-15 09:50:00,166.14,166.66,165.93,165.94,39574.0,158.1445,158.6395,157.9446,157.9541,39574.0
2022-11-15 09:55:00,165.88,167.3,165.81,167.12,26556.0,157.897,159.2487,157.8304,159.0774,26556.0
2022-11-15 10:00:00,167.14,167.27,166.87,166.87,16233.0,159.0964,159.2201,158.8394,158.8394,16233.0
2022-11-15 10:05:00,166.93,167.0,166.09,166.53,19506.0,158.8965,158.9631,158.0969,158.5157,19506.0
2022-11-15 10:10:00,166.64,166.95,166.53,166.83,13822.0,158.6205,158.9155,158.5157,158.8013,13822.0
2022-11-15 10:15:00,166.84,167.1,166.37,166.44,19634.0,158.8108,159.0583,158.3634,158.4301,19634.0
2022-11-15 10:20:00,166.36,167.19,166.15,167.1,37631.0,158.3539,159.144,158.154,159.0583,37631.0
2022-11-15 10:25:00,167.14,167.35,167.03,167.06,23807.0,159.0964,159.2963,158.9917,159.0202,23807.0
2022-11-15 10:30:00,166.97,167.23,166.79,167.06,26518.0,158.9346,159.1821,158.7632,159.0202,26518.0
2022-11-15 10:35:00,167.06,167.17,166.65,166.73,17459.0,159.0202,159.1249,158.63,158.7061,17459.0
2022-11-15 10:40:00,166.68,167.0,166.58,166.9,21112.0,158.6585,158.9631,158.5633,158.8679,21112.0
2022-11-15 10:45:00,166.93,167.12,166.25,166.42,14437.0,158.8965,159.0774,158.2492,158.411,14437.0
2022-11-15 10:50:00,166.41,166.41,165.84,166.13,43795.0,158.4015,158.4015,157.859,158.135,43795.0
2022-11-15 10:55:00,166.18,166.51,165.99,165.99,58794.0,158.1826,158.4967,158.0017,158.0017,58794.0
2022-11-15 11:00:00,165.93,165.95,165.25,165.35,36433.0,157.9446,157.9637,157.2973,157.3925,36433.0
2022-11-15 11:05:00,165.38,165.96,165.36,165.44,21010.0,157.4211,157.9732,157.4021,157.4782,21010.0
2022-11-15 11:10:00,165.41,165.5,165.25,165.34,34403.0,157.4496,157.5353,157.2973,157.383,34403.0
2022-11-15 11:15:00,165.35,165.81,165.22,165.58,45958.0,157.3925,157.8304,157.2688,157.6115,45958.0
2022-11-15 11:20:00,165.62,165.77,165.35,165.36,23537.0,157.6495,157.7923,157.3925,157.4021,23537.0
2022-11-15 11:25:00,165.38,165.39,165.02,165.23,21555.0,157.4211,157.4306,157.0784,157.2783,21555.0
2022-11-15 11:30:00,165.3,166.03,165.27,165.86,36839.0,157.3449,158.0398,157.3164,157.878,36839.0
2022-11-15 11:35:00,165.79,165.88,165.54,165.84,8506.0,157.8114,157.897,157.5734,157.859,8506.0
2022-11-15 11:40:00,165.89,166.08,165.53,165.59,11306.0,157.9065,158.0874,157.5639,157.621,11306.0
2022-11-15 11:45:00,165.64,165.98,165.59,165.85,9052.0,157.6686,157.9922,157.621,157.8685,9052.0
2022-11-15 11:50:00,165.82,165.84,165.36,165.64,7441.0,157.8399,157.859,157.4021,157.6686,7441.0
2022-11-15 11:55:00,165.62,165.62,165.32,165.55,9582.0,157.6495,157.6495,157.364,157.5829,9582.0
2022-11-15 12:00:00,165.53,165.59,165.15,165.31,6866.0,157.5639,157.621,157.2022,157.3545,6866.0
2022-11-15 12:05:00,165.37,165.52,165.25,165.47,5002.0,157.4116,157.5544,157.2973,157.5068,5002.0
2022-11-15 12:10:00,165.46,165.91,165.44,165.76,5640.0,157.4972,157.9256,157.4782,157.7828,5640.0
2022-11-15 12:15:00,165.75,165.79,165.54,165.62,6193.0,157.7733,157.8114,157.5734,157.6495,6193.0
2022-11-15 12:20:00,165.59,165.79,165.55,165.7,10957.0,157.621,157.8114,157.5829,157.7257,10957.0
2022-11-15 12:25:00,165.72,165.74,165.55,165.6,11830.0,157.7447,157.7638,157.5829,157.6305,11830.0
2022-11-15 12:30:00,165.59,165.99,165.5,165.87,9770.0,157.621,158.0017,157.5353,157.8875,9770.0
2022-11-15 12:35:00,165.85,166.28,165.85,166.23,8484.0,157.8685,158.2778,157.8685,158.2302,8484.0
2022-11-15 12:40:00,166.23,166.27,165.91,166.0,7480.0,158.2302,158.2683,157.9256,158.0113,7480.0
2022-11-15 12:45:00,166.07,166.23,165.88,166.23,11083.0,158.0779,158.2302,157.897,158.2302,11083.0
2022-11-15 12:50:00,166.21,166.21,166.08,166.14,6887.0,158.2111,158.2111,158.0874,158.1445,6887.0
2022-11-15 12:55:00,166.18,166.22,165.99,166.11,8821.0,158.1826,158.2207,158.0017,158.116,8821.0
2022-11-15 13:00:00,166.17,166.21,165.97,166.06,8540.0,158.1731,158.2111,157.9827,158.0684,8540.0
2022-11-15 13:05:00,166.04,166.11,165.87,165.88,11653.0,158.0493,158.116,157.8875,157.897,11653.0
2022-11-15 13:10:00,165.91,165.91,165.44,165.62,11441.0,157.9256,157.9256,157.4782,157.6495,11441.0
2022-11-15 13:15:00,165.56,165.56,164.93,165.0,14371.0,157.5924,157.5924,156.9927,157.0594,14371.0
2022-11-15 13:20:00,164.92,165.0,164.08,164.34,22191.0,156.9832,157.0594,156.1837,156.4311,22191.0
2022-11-15 13:25:00,164.36,164.56,163.63,163.64,70742.0,156.4502,156.6406,155.7553,155.7648,70742.0
2022-11-15 13:30:00,163.56,163.97,163.22,163.3,23093.0,155.6887,156.0789,155.365,155.4412,23093.0
2022-11-15 13:35:00,163.33,163.72,162.75,162.94,13986.0,155.4697,155.841,154.9177,155.0985,13986.0
2022-11-15 13:40:00,162.99,163.83,162.56,163.46,17706.0,155.1461,155.9457,154.7368,155.5935,17706.0
2022-11-15 13:45:00,163.45,163.77,162.89,162.9,40680.0,155.584,155.8886,155.0509,155.0604,40680.0
2022-11-15 13:50:00,162.91,163.56,162.9,163.56,10099.0,155.07,155.6887,155.0604,155.6887,10099.0
2022-11-15 13:55:00,163.54,164.23,163.37,163.91,21391.0,155.6696,156.3264,155.5078,156.0218,21391.0
2022-11-15 14:00:00,163.89,164.05,162.81,162.85,18354.0,156.0028,156.1551,154.9748,155.0128,18354.0
2022-11-15 14:05:00,162.91,163.46,162.91,163.33,10204.0,155.07,155.5935,155.07,155.4697,10204.0
2022-11-15 14:10:00,163.46,164.37,163.44,163.89,18724.0,155.5935,156.4597,155.5745,156.0028,18724.0
2022-11-15 14:15:00,163.87,164.08,163.62,163.97,15635.0,155.9838,156.1837,155.7458,156.0789,15635.0
2022-11-15 14:20:00,164.03,164.58,164.03,164.53,44910.0,156.1361,156.6596,156.1361,156.612,44910.0
2022-11-15 14:25:00,164.51,164.7,164.15,164.51,9713.0,156.593,156.7738,156.2503,156.593,9713.0
2022-11-15 14:30:00,164.5,164.57,164.12,164.12,14828.0,156.5834,156.6501,156.2217,156.2217,14828.0
2022-11-15 14:35:00,164.2,164.27,163.9,164.03,37507.0,156.2979,156.3645,156.0123,156.1361,37507.0
2022-11-15 14:40:00,164.2,164.27,163.93,164.09,20782.0,156.2979,156.3645,156.0409,156.1932,20782.0
2022-11-15 14:45:00,164.08,164.21,163.65,163.65,17021.0,156.1837,156.3074,155.7743,155.7743,17021.0
2022-11-15 14:50:00,163.7,163.79,163.45,163.57,11332.0,155.8219,155.9076,155.584,155.6982,11332.0
2022-11-15 14:55:00,163.65,164.24,163.61,164.12,16206.0,155.7743,156.336,155.7363,156.2217,16206.0
2022-11-15 15:00:00,164.05,164.62,164.01,164.57,12152.0,156.1551,156.6977,156.117,156.6501,12152.0
2022-11-15 15:05:00,164.55,164.63,164.16,164.58,16634.0,156.631,156.7072,156.2598,156.6596,16634.0
2022-11-15 15:10:00,164.6,164.71,164.22,164.62,19437.0,156.6786,156.7833,156.3169,156.6977,19437.0
2022-11-15 15:15:00,164.67,164.96,164.65,164.82,16808.0,156.7453,157.0213,156.7262,156.888,16808.0
2022-11-15 15:20:00,164.82,165.25,164.6,165.09,22413.0,156.888,157.2973,156.6786,157.145,22413.0
2022-11-15 15:25:00,165.12,165.15,164.94,165.13,23675.0,157.1736,157.2022,157.0023,157.1831,23675.0
2022-11-15 15:30:00,165.09,165.09,164.56,164.58,25699.0,157.145,157.145,156.6406,156.6596,25699.0
2022-11-15 15:35:00,164.61,165.42,164.61,165.4,51216.0,156.6881,157.4592,156.6881,157.4401,51216.0
2022-11-15 15:40:00,165.4,165.48,165.26,165.36,51013.0,157.4401,157.5163,157.3069,157.4021,51013.0
2022-11-15 15:45:00,165.35,165.38,165.06,165.09,52600.0,157.3925,157.4211,157.1165,157.145,52600.0
2022-11-15 15:50:00,165.09,165.14,164.65,164.9,86847.0,157.145,157.1926,156.7262,156.9642,86847.0
2022-11-15 15:55:00,164.89,165.26,164.87,165.26,212175.0,156.9547,157.3069,156.9356,157.3069,212175.0
2022-11-16 09:30:00,161.89,162.11,160.86,161.6,86230.0,154.099,154.3085,153.1186,153.823,86230.0
2022-11-16 09:35:00,161.5,162.02,160.93,162.02,55106.0,153.7278,154.2228,153.1852,154.2228,55106.0
2022-11-16 09:40:00,161.95,162.1,161.55,161.55,20152.0,154.1562,154.2989,153.7754,153.7754,20152.0
2022-11-16 09:45:00,161.61,161.69,160.93,161.12,18414.0,153.8325,153.9087,153.1852,153.3661,18414.0
2022-11-16 09:50:00,161.13,161.57,160.82,160.96,12235.0,153.3756,153.7944,153.0805,153.2138,12235.0
2022-11-16 09:55:00,160.92,161.14,160.8,160.87,50466.0,153.1757,153.3851,153.0615,153.1281,50466.0
2022-11-16 10:00:00,160.88,161.14,160.88,160.89,24482.0,153.1377,153.3851,153.1377,153.1472,24482.0
2022-11-16 10:05:00,160.97,161.58,160.68,161.58,15965.0,153.2233,153.804,152.9473,153.804,15965.0
2022-11-16 10:10:00,161.57,161.89,161.57,161.62,21687.0,153.7944,154.099,153.7944,153.842,21687.0
2022-11-16 10:15:00,161.59,161.63,160.85,161.01,19801.0,153.8135,153.8516,153.1091,153.2614,19801.0
2022-11-16 10:20:00,160.98,161.45,160.97,161.16,27230.0,153.2328,153.6802,153.2233,153.4042,27230.0
2022-11-16 10:25:00,161.14,161.41,161.06,161.36,18426.0,153.3851,153.6421,153.309,153.5946,18426.0
2022-11-16 10:30:00,161.36,161.71,161.14,161.53,20461.0,153.5946,153.9277,153.3851,153.7564,20461.0
2022-11-16 10:35:00,161.56,161.56,161.14,161.4,13402.0,153.7849,153.7849,153.3851,153.6326,13402.0
2022-11-16 10:40:00,161.44,161.55,161.14,161.22,15233.0,153.6707,153.7754,153.3851,153.4613,15233.0
2022-11-16 10:45:00,161.21,161.61,161.18,161.36,18256.0,153.4518,153.8325,153.4232,153.5946,18256.0
2022-11-16 10:50:00,161.33,161.35,160.95,160.95,23339.0,153.566,153.585,153.2043,153.2043,23339.0
2022-11-16 10:55:00,160.9,160.94,160.42,160.59,15377.0,153.1567,153.1948,152.6998,152.8616,15377.0
2022-11-16 11:00:00,160.57,160.82,160.48,160.7,7547.0,152.8426,153.0805,152.7569,152.9663,7547.0
2022-11-16 11:05:00,160.7,160.7,160.43,160.48,14904.0,152.9663,152.9663,152.7093,152.7569,14904.0
2022-11-16 11:10:00,160.49,160.7,160.38,160.39,12325.0,152.7664,152.9663,152.6617,152.6712,12325.0
2022-11-16 11:15:00,160.36,160.72,160.29,160.71,8133.0,152.6427,152.9854,152.576,152.9758,8133.0
2022-11-16 11:20:00,160.67,160.87,160.54,160.86,15315.0,152.9378,153.1281,152.814,153.1186,15315.0
2022-11-16 11:25:00,160.84,161.32,160.79,161.21,14762.0,153.0996,153.5565,153.052,153.4518,14762.0
2022-11-16 11:30:00,161.27,161.72,161.27,161.47,11277.0,153.5089,153.9372,153.5089,153.6993,11277.0
2022-11-16 11:35:00,161.43,161.48,161.12,161.31,12857.0,153.6612,153.7088,153.3661,153.547,12857.0
2022-11-16 11:40:00,161.28,161.47,161.23,161.28,7657.0,153.5184,153.6993,153.4708,153.5184,7657.0
2022-11-16 11:45:00,161.31,161.69,161.29,161.69,10720.0,153.547,153.9087,153.5279,153.9087,10720.0
2022-11-16 11:50:00,161.65,161.65,161.19,161.29,11504.0,153.8706,153.8706,153.4327,153.5279,11504.0
2022-11-16 11:55:00,161.26,161.54,161.03,161.03,25598.0,153.4994,153.7659,153.2804,153.2804,25598.0
2022-11-16 12:00:00,161.02,161.11,160.93,161.01,8569.0,153.2709,153.3566,153.1852,153.2614,8569.0
2022-11-16 12:05:00,161.03,161.27,160.81,161.15,17626.0,153.2804,153.5089,153.071,153.3947,17626.0
2022-11-16 12:10:00,161.1,161.1,160.85,161.03,6480.0,153.3471,153.3471,153.1091,153.2804,6480.0
2022-11-16 12:15:00,160.99,161.14,160.92,161.14,7114.0,153.2424,153.3851,153.1757,153.3851,7114.0
2022-11-16 12:20:00,161.16,161.19,160.9,161.1,15010.0,153.4042,153.4327,153.1567,153.3471,15010.0
2022-11-16 12:25:00,161.09,161.36,160.99,161.3,8218.0,153.3375,153.5946,153.2424,153.5374,8218.0
2022-11-16 12:30:00,161.33,161.44,161.19,161.34,20393.0,153.566,153.6707,153.4327,153.5755,20393.0
2022-11-16 12:35:00,161.32,161.42,161.23,161.31,17464.0,153.5565,153.6517,153.4708,153.547,17464.0
2022-11-16 12:40:00,161.32,161.68,161.22,161.68,20541.0,153.5565,153.8992,153.4613,153.8992,20541.0
2022-11-16 12:45:00,161.68,161.89,161.63,161.67,16817.0,153.8992,154.099,153.8516,153.8896,16817.0
2022-11-16 12:50:00,161.63,161.7,161.36,161.41,10981.0,153.8516,153.9182,153.5946,153.6421,10981.0
2022-11-16 12:55:00,161.43,161.47,160.92,160.94,18427.0,153.6612,153.6993,153.1757,153.1948,18427.0
2022-11-16 13:00:00,160.94,161.07,160.62,161.03,14090.0,153.1948,153.3185,152.8902,153.2804,14090.0
2022-11-16 13:05:00,161.0,161.06,160.85,161.06,7782.0,153.2519,153.309,153.1091,153.309,7782.0
2022-11-16 13:10:00,161.07,161.28,161.0,161.09,11923.0,153.3185,153.5184,153.2519,153.3375,11923.0
2022-11-16 13:15:00,161.11,161.12,160.89,160.9,9308.0,153.3566,153.3661,153.1472,153.1567,9308.0
2022-11-16 13:20:00,160.92,161.12,160.92,161.11,11274.0,153.1757,153.3661,153.1757,153.3566,11274.0
2022-11-16 13:25:00,161.13,161.22,160.99,161.0,9394.0,153.3756,153.4613,153.2424,153.2519,9394.0
2022-11-16 13:30:00,161.07,161.14,160.67,160.68,12583.0,153.3185,153.3851,152.9378,152.9473,12583.0
2022-11-16 13:35:00,160.67,160.77,160.34,160.76,15106.0,152.9378,153.0329,152.6236,153.0234,15106.0
2022-11-16 13:40:00,160.75,160.81,160.7,160.75,6620.0,153.0139,153.071,152.9663,153.0139,6620.0
2022-11-16 13:45:00,160.72,160.83,160.65,160.77,9756.0,152.9854,153.0901,152.9187,153.0329,9756.0
2022-11-16 13:50:00,160.8,160.96,160.79,160.82,7284.0,153.0615,153.2138,153.052,153.0805,7284.0
2022-11-16 13:55:00,160.84,160.86,160.58,160.72,10128.0,153.0996,153.1186,152.8521,152.9854,10128.0
2022-11-16 14:00:00,160.74,161.08,160.69,161.05,8304.0,153.0044,153.328,152.9568,153.2995,8304.0
2022-11-16 14:05:00,161.17,161.31,161.07,161.21,13925.0,153.4137,153.547,153.3185,153.4518,13925.0
2022-11-16 14:10:00,161.23,161.23,160.9,161.02,7521.0,153.4708,153.4708,153.1567,153.2709,7521.0
2022-11-16 14:15:00,161.06,161.16,160.99,161.16,5042.0,153.309,153.4042,153.2424,153.4042,5042.0
2022-11-16 14:20:00,161.24,161.54,161.19,161.42,9045.0,153.4803,153.7659,153.4327,153.6517,9045.0
2022-11-16 14:25:00,161.43,161.52,161.37,161.37,7106.0,153.6612,153.7469,153.6041,153.6041,7106.0
2022-11-16 14:30:00,161.35,161.35,160.98,161.0,10505.0,153.585,153.585,153.2328,153.2519,10505.0
2022-11-16 14:35:00,161.02,161.42,160.89,161.29,16371.0,153.2709,153.6517,153.1472,153.5279,16371.0
2022-11-16 14:40:00,161.26,161.35,161.12,161.12,12124.0,153.4994,153.585,153.3661,153.3661,12124.0
2022-11-16 14:45:00,161.18,161.3,160.92,160.97,9274.0,153.4232,153.5374,153.1757,153.2233,9274.0
2022-11-16 14:50:00,160.98,161.35,160.93,161.34,22954.0,153.2328,153.585,153.1852,153.5755,22954.0
2022-11-16 14:55:00,161.38,161.44,161.22,161.35,12447.0,153.6136,153.6707,153.4613,153.585,12447.0
2022-11-16 15:00:00,161.33,161.44,161.12,161.16,7627.0,153.566,153.6707,153.3661,153.4042,7627.0
2022-11-16 15:05:00,161.17,161.19,160.47,160.56,30563.0,153.4137,153.4327,152.7474,152.8331,30563.0
2022-11-16 15:10:00,160.57,160.71,160.49,160.7,17107.0,152.8426,152.9758,152.7664,152.9663,17107.0
2022-11-16 15:15:00,160.7,160.85,160.39,160.41,15142.0,152.9663,153.1091,152.6712,152.6903,15142.0
2022-11-16 15:20:00,160.43,160.61,160.25,160.29,20838.0,152.7093,152.8806,152.538,152.576,20838.0
2022-11-16 15:25:00,160.29,160.46,160.23,160.41,22902.0,152.576,152.7379,152.5189,152.6903,22902.0
2022-11-16 15:30:00,160.41,160.6,160.29,160.42,41497.0,152.6903,152.8711,152.576,152.6998,41497.0
2022-11-16 15:35:00,160.45,160.84,160.45,160.83,36552.0,152.7283,153.0996,152.7283,153.0901,36552.0
2022-11-16 15:40:00,160.86,161.34,160.83,161.31,47079.0,153.1186,153.5755,153.0901,153.547,47079.0
2022-11-16 15:45:00,161.31,161.46,161.12,161.35,49466.0,153.547,153.6897,153.3661,153.585,49466.0
2022-11-16 15:50:00,161.38,161.91,161.25,161.86,128761.0,153.6136,154.1181,153.4898,154.0705,128761.0
2022-11-16 15:55:00,161.84,161.87,161.19,161.33,277138.0,154.0515,154.08,153.4327,153.566,277138.0
2022-11-17 09:30:00,158.45,159.89,158.32,159.19,32470.0,150.8246,152.1953,150.7009,151.529,32470.0
2022-11-17 09:35:00,159.23,159.3,158.76,158.94,16342.0,151.5671,151.6337,151.1197,151.291,16342.0
2022-11-17 09:40:00,158.84,159.24,158.47,159.24,32619.0,151.1958,151.5766,150.8436,151.5766,32619.0
2022-11-17 09:45:00,159.13,160.12,159.13,160.12,23847.0,151.4719,152.4142,151.4719,152.4142,23847.0
2022-11-17 09:50:00,160.02,160.14,158.89,158.93,18153.0,152.319,152.4333,151.2434,151.2815,18153.0
2022-11-17 09:55:00,158.86,158.94,158.28,158.56,30471.0,151.2149,151.291,150.6628,150.9293,30471.0
2022-11-17 10:00:00,158.51,158.67,158.09,158.53,13385.0,150.8817,151.034,150.4819,150.9007,13385.0
2022-11-17 10:05:00,158.54,159.35,158.54,158.99,16739.0,150.9103,151.6813,150.9103,151.3386,16739.0
2022-11-17 10:10:00,158.97,159.25,158.7,159.09,14545.0,151.3196,151.5861,151.0626,151.4338,14545.0
2022-11-17 10:15:00,159.08,160.29,159.08,160.29,46375.0,151.4243,152.576,151.4243,152.576,46375.0
2022-11-17 10:20:00,160.35,160.45,159.97,159.97,8187.0,152.6332,152.7283,152.2714,152.2714,8187.0
2022-11-17 10:25:00,160.02,160.27,159.85,159.99,26743.0,152.319,152.557,152.1572,152.2905,26743.0
2022-11-17 10:30:00,160.02,160.03,159.46,159.51,12368.0,152.319,152.3286,151.786,151.8336,12368.0
2022-11-17 10:35:00,159.54,159.64,159.34,159.53,17918.0,151.8621,151.9573,151.6718,151.8526,17918.0
2022-11-17 10:40:00,159.47,160.06,159.46,159.99,6969.0,151.7955,152.3571,151.786,152.2905,6969.0
2022-11-17 10:45:00,159.99,159.99,159.42,159.42,10161.0,152.2905,152.2905,151.7479,151.7479,10161.0
2022-11-17 10:50:00,159.47,159.69,159.45,159.69,8502.0,151.7955,152.0049,151.7765,152.0049,8502.0
2022-11-17 10:55:00,159.71,159.73,159.26,159.38,10448.0,152.024,152.043,151.5956,151.7098,10448.0
2022-11-17 11:00:00,159.33,159.59,159.31,159.36,5691.0,151.6622,151.9097,151.6432,151.6908,5691.0
2022-11-17 11:05:00,159.48,159.72,159.11,159.12,10585.0,151.805,152.0335,151.4528,151.4624,10585.0
2022-11-17 11:10:00,159.0,159.07,158.89,159.03,8905.0,151.3481,151.4148,151.2434,151.3767,8905.0
2022-11-17 11:15:00,159.09,159.22,159.05,159.22,6588.0,151.4338,151.5575,151.3957,151.5575,6588.0
2022-11-17 11:20:00,159.17,159.3,158.94,159.26,6621.0,151.5099,151.6337,151.291,151.5956,6621.0
2022-11-17 11:25:00,159.32,159.68,159.3,159.56,13014.0,151.6527,151.9954,151.6337,151.8812,13014.0
2022-11-17 11:30:00,159.59,159.63,159.41,159.58,4548.0,151.9097,151.9478,151.7384,151.9002,4548.0
2022-11-17 11:35:00,159.6,159.78,159.49,159.72,6482.0,151.9193,152.0906,151.8145,152.0335,6482.0
2022-11-17 11:40:00,159.76,160.1,159.66,159.99,12804.0,152.0716,152.3952,151.9764,152.2905,12804.0
2022-11-17 11:45:00,159.99,160.03,159.71,159.74,8028.0,152.2905,152.3286,152.024,152.0525,8028.0
2022-11-17 11:50:00,159.74,159.87,159.6,159.69,17612.0,152.0525,152.1763,151.9193,152.0049,17612.0
2022-11-17 11:55:00,159.7,160.64,159.7,160.63,35426.0,152.0144,152.9092,152.0144,152.8997,35426.0
2022-11-17 12:00:00,160.66,160.88,160.54,160.63,9817.0,152.9282,153.1377,152.814,152.8997,9817.0
2022-11-17 12:05:00,160.69,160.77,160.33,160.52,10481.0,152.9568,153.0329,152.6141,152.795,10481.0
2022-11-17 12:10:00,160.51,160.63,160.24,160.27,10843.0,152.7855,152.8997,152.5285,152.557,10843.0
2022-11-17 12:15:00,160.27,160.28,160.02,160.28,9078.0,152.557,152.5665,152.319,152.5665,9078.0
2022-11-17 12:20:00,160.22,160.28,160.03,160.03,15496.0,152.5094,152.5665,152.3286,152.3286,15496.0
2022-11-17 12:25:00,160.04,160.22,160.04,160.12,11328.0,152.3381,152.5094,152.3381,152.4142,11328.0
2022-11-17 12:30:00,160.11,160.33,159.97,160.01,9713.0,152.4047,152.6141,152.2714,152.3095,9713.0
2022-11-17 12:35:00,160.03,160.26,159.9,160.26,23267.0,152.3286,152.5475,152.2048,152.5475,23267.0
2022-11-17 12:40:00,160.26,160.44,160.22,160.36,17834.0,152.5475,152.7188,152.5094,152.6427,17834.0
2022-11-17 12:45:00,160.31,160.54,160.3,160.54,16005.0,152.5951,152.814,152.5856,152.814,16005.0
2022-11-17 12:50:00,160.6,161.0,160.59,160.84,7257.0,152.8711,153.2519,152.8616,153.0996,7257.0
2022-11-17 12:55:00,160.92,161.2,160.89,161.16,7955.0,153.1757,153.4423,153.1472,153.4042,7955.0
2022-11-17 13:00:00,161.23,161.32,161.17,161.26,4312.0,153.4708,153.5565,153.4137,153.4994,4312.0
2022-11-17 13:05:00,161.25,161.45,161.17,161.36,5436.0,153.4898,153.6802,153.4137,153.5946,5436.0
2022-11-17 13:10:00,161.36,161.69,161.36,161.43,10298.0,153.5946,153.9087,153.5946,153.6612,10298.0
2022-11-17 13:15:00,161.41,161.58,161.36,161.55,9378.0,153.6421,153.804,153.5946,153.7754,9378.0
2022-11-17 13:20:00,161.5,161.69,161.5,161.62,8669.0,153.7278,153.9087,153.7278,153.842,8669.0
2022-11-17 13:25:00,161.61,161.61,161.22,161.25,11335.0,153.8325,153.8325,153.4613,153.4898,11335.0
2022-11-17 13:30:00,161.21,161.32,161.06,161.2,11614.0,153.4518,153.5565,153.309,153.4423,11614.0
2022-11-17 13:35:00,161.19,161.31,161.11,161.19,19951.0,153.4327,153.547,153.3566,153.4327,19951.0
2022-11-17 13:40:00,161.23,161.27,161.05,161.08,9179.0,153.4708,153.5089,153.2995,153.328,9179.0
2022-11-17 13:45:00,161.09,161.13,160.73,160.73,10539.0,153.3375,153.3756,152.9949,152.9949,10539.0
2022-11-17 13:50:00,160.79,161.0,160.74,161.0,9226.0,153.052,153.2519,153.0044,153.2519,9226.0
2022-11-17 13:55:00,160.95,161.18,160.95,161.1,10705.0,153.2043,153.4232,153.2043,153.3471,10705.0
2022-11-17 14:00:00,161.07,161.26,160.98,161.17,26973.0,153.3185,153.4994,153.2328,153.4137,26973.0
2022-11-17 14:05:00,161.15,161.17,160.53,160.53,9589.0,153.3947,153.4137,152.8045,152.8045,9589.0
2022-11-17 14:10:00,160.46,160.55,160.24,160.33,12020.0,152.7379,152.8235,152.5285,152.6141,12020.0
2022-11-17 14:15:00,160.34,160.43,160.18,160.4,12577.0,152.6236,152.7093,152.4713,152.6808,12577.0
2022-11-17 14:20:00,160.43,160.51,160.25,160.47,13159.0,152.7093,152.7855,152.538,152.7474,13159.0
2022-11-17 14:25:00,160.47,160.5,160.29,160.37,15121.0,152.7474,152.7759,152.576,152.6522,15121.0
2022-11-17 14:30:00,160.41,160.64,160.38,160.51,17584.0,152.6903,152.9092,152.6617,152.7855,17584.0
2022-11-17 14:35:00,160.6,160.6,160.31,160.43,8232.0,152.8711,152.8711,152.5951,152.7093,8232.0
2022-11-17 14:40:00,160.47,160.56,160.35,160.42,12893.0,152.7474,152.8331,152.6332,152.6998,12893.0
2022-11-17 14:45:00,160.36,160.61,160.2,160.5,12311.0,152.6427,152.8806,152.4904,152.7759,12311.0
2022-11-17 14:50:00,160.51,160.62,160.43,160.62,13282.0,152.7855,152.8902,152.7093,152.8902,13282.0
2022-11-17 14:55:00,160.63,160.65,160.42,160.47,16045.0,152.8997,152.9187,152.6998,152.7474,16045.0
2022-11-17 15:00:00,160.48,160.65,160.36,160.52,12880.0,152.7569,152.9187,152.6427,152.795,12880.0
2022-11-17 15:05:00,160.47,160.88,160.4,160.67,14889.0,152.7474,153.1377,152.6808,152.9378,14889.0
2022-11-17 15:10:00,160.62,160.69,160.23,160.23,12008.0,152.8902,152.9568,152.5189,152.5189,12008.0
2022-11-17 15:15:00,160.26,160.26,159.92,160.04,20403.0,152.5475,152.5475,152.2239,152.3381,20403.0
2022-11-17 15:20:00,160.06,160.14,159.93,159.93,22727.0,152.3571,152.4333,152.2334,152.2334,22727.0
2022-11-17 15:25:00,159.91,160.05,159.84,160.01,19016.0,152.2143,152.3476,152.1477,152.3095,19016.0
2022-11-17 15:30:00,159.98,160.38,159.94,160.38,18670.0,152.281,152.6617,152.2429,152.6617,18670.0
2022-11-17 15:35:00,160.38,160.47,160.3,160.45,21416.0,152.6617,152.7474,152.5856,152.7283,21416.0
2022-11-17 15:40:00,160.47,160.73,160.46,160.7,20044.0,152.7474,152.9949,152.7379,152.9663,20044.0
2022-11-17 15:45:00,160.71,161.37,160.71,161.26,30537.0,152.9758,153.6041,152.9758,153.4994,30537.0
2022-11-17 15:50:00,161.26,161.35,161.04,161.05,41393.0,153.4994,153.585,153.29,153.2995,41393.0
2022-11-17 15:55:00,161.07,161.49,161.05,161.49,173665.0,153.3185,153.7183,153.2995,153.7183,173665.0
2022-11-18 09:30:00,163.56,163.88,161.98,162.42,123301.0,155.6887,155.9933,154.1847,154.6035,123301.0
2022-11-18 09:35:00,162.72,163.1,162.27,162.49,12215.0,154.8891,155.2508,154.4608,154.6702,12215.0
2022-11-18 09:40:00,162.53,163.0,162.22,162.9,23492.0,154.7082,155.1556,154.4132,155.0604,23492.0
2022-11-18 09:45:00,163.01,163.32,162.7,162.7,11887.0,155.1651,155.4602,154.8701,154.8701,11887.0
2022-11-18 09:50:00,162.73,162.96,162.64,162.88,16674.0,154.8986,155.1176,154.813,155.0414,16674.0
2022-11-18 09:55:00,162.89,163.16,162.02,162.18,15645.0,155.0509,155.3079,154.2228,154.3751,15645.0
2022-11-18 10:00:00,162.2,162.38,161.36,161.46,12694.0,154.3941,154.5655,153.5946,153.6897,12694.0
2022-11-18 10:05:00,161.41,161.6,161.0,161.6,25936.0,153.6421,153.823,153.2519,153.823,25936.0
2022-11-18 10:10:00,161.61,161.91,161.44,161.68,5821.0,153.8325,154.1181,153.6707,153.8992,5821.0
2022-11-18 10:15:00,161.58,162.03,161.55,161.76,15089.0,153.804,154.2323,153.7754,153.9753,15089.0
2022-11-18 10:20:00,161.77,162.15,161.74,161.91,14049.0,153.9848,154.3465,153.9563,154.1181,14049.0
2022-11-18 10:25:00,161.95,162.1,161.46,162.06,9460.0,154.1562,154.2989,153.6897,154.2609,9460.0
2022-11-18 10:30:00,162.06,162.2,161.94,161.96,8362.0,154.2609,154.3941,154.1466,154.1657,8362.0
2022-11-18 10:35:00,162.05,162.31,161.92,161.99,9563.0,154.2513,154.4988,154.1276,154.1942,9563.0
2022-11-18 10:40:00,161.97,162.25,161.81,161.83,10037.0,154.1752,154.4417,154.0229,154.0419,10037.0
2022-11-18 10:45:00,161.82,162.05,161.69,162.0,10545.0,154.0324,154.2513,153.9087,154.2038,10545.0
2022-11-18 10:50:00,162.05,162.24,161.81,162.09,14139.0,154.2513,154.4322,154.0229,154.2894,14139.0
2022-11-18 10:55:00,162.03,162.06,161.18,161.43,17152.0,154.2323,154.2609,153.4232,153.6612,17152.0
2022-11-18 11:00:00,161.56,161.7,161.28,161.4,13005.0,153.7849,153.9182,153.5184,153.6326,13005.0
2022-11-18 11:05:00,161.41,161.6,161.41,161.46,5130.0,153.6421,153.823,153.6421,153.6897,5130.0
2022-11-18 11:10:00,161.5,161.86,161.45,161.77,18941.0,153.7278,154.0705,153.6802,153.9848,18941.0
2022-11-18 11:15:00,161.75,162.33,161.65,162.32,21002.0,153.9658,154.5179,153.8706,154.5084,21002.0
2022-11-18 11:20:00,162.37,162.44,162.0,162.34,16460.0,154.5559,154.6226,154.2038,154.5274,16460.0
2022-11-18 11:25:00,162.4,162.55,162.22,162.26,16829.0,154.5845,154.7273,154.4132,154.4512,16829.0
2022-11-18 11:30:00,162.25,162.41,162.17,162.27,26454.0,154.4417,154.594,154.3656,154.4608,26454.0
2022-11-18 11:35:00,162.25,162.32,161.98,162.02,11548.0,154.4417,154.5084,154.1847,154.2228,11548.0
2022-11-18 11:40:00,162.08,162.15,161.98,162.12,5223.0,154.2799,154.3465,154.1847,154.318,5223.0
2022-11-18 11:45:00,162.18,162.25,161.87,161.95,7113.0,154.3751,154.4417,154.08,154.1562,7113.0
2022-11-18 11:50:00,162.01,162.17,161.9,162.08,7588.0,154.2133,154.3656,154.1086,154.2799,7588.0
2022-11-18 11:55:00,162.11,162.3,162.08,162.14,9094.0,154.3085,154.4893,154.2799,154.337,9094.0
2022-11-18 12:00:00,162.15,162.22,162.03,162.12,5803.0,154.3465,154.4132,154.2323,154.318,5803.0
2022-11-18 12:05:00,162.15,162.2,161.71,161.92,5444.0,154.3465,154.3941,153.9277,154.1276,5444.0
2022-11-18 12:10:00,161.92,161.95,161.74,161.79,4589.0,154.1276,154.1562,153.9563,154.0039,4589.0
2022-11-18 12:15:00,161.75,161.75,161.08,161.08,11639.0,153.9658,153.9658,153.328,153.328,11639.0
2022-11-18 12:20:00,161.05,161.15,160.97,161.05,25779.0,153.2995,153.3947,153.2233,153.2995,25779.0
2022-11-18 12:25:00,161.05,161.54,161.05,161.47,8285.0,153.2995,153.7659,153.2995,153.6993,8285.0
2022-11-18 12:30:00,161.44,161.47,161.3,161.47,8704.0,153.6707,153.6993,153.5374,153.6993,8704.0
2022-11-18 12:35:00,161.47,161.65,161.4,161.55,21125.0,153.6993,153.8706,153.6326,153.7754,21125.0
2022-11-18 12:40:00,161.6,161.67,161.37,161.38,15742.0,153.823,153.8896,153.6041,153.6136,15742.0
2022-11-18 12:45:00,161.41,161.7,161.31,161.63,7319.0,153.6421,153.9182,153.547,153.8516,7319.0
2022-11-18 12:50:00,161.66,161.73,161.43,161.64,5411.0,153.8801,153.9467,153.6612,153.8611,5411.0
2022-11-18 12:55:00,161.62,161.63,161.41,161.41,9583.0,153.842,153.8516,153.6421,153.6421,9583.0
2022-11-18 13:00:00,161.44,161.57,161.39,161.5,6997.0,153.6707,153.7944,153.6231,153.7278,6997.0
2022-11-18 13:05:00,161.47,161.96,161.47,161.93,7887.0,153.6993,154.1657,153.6993,154.1371,7887.0
2022-11-18 13:10:00,161.86,161.86,161.69,161.69,9035.0,154.0705,154.0705,153.9087,153.9087,9035.0
2022-11-18 13:15:00,161.71,161.73,161.55,161.64,9234.0,153.9277,153.9467,153.7754,153.8611,9234.0
2022-11-18 13:20:00,161.66,161.7,161.44,161.69,10719.0,153.8801,153.9182,153.6707,153.9087,10719.0
2022-11-18 13:25:00,161.77,161.98,161.67,161.98,6654.0,153.9848,154.1847,153.8896,154.1847,6654.0
2022-11-18 13:30:00,161.99,162.13,161.71,161.8,12077.0,154.1942,154.3275,153.9277,154.0134,12077.0
2022-11-18 13:35:00,161.79,161.8,161.59,161.63,9877.0,154.0039,154.0134,153.8135,153.8516,9877.0
2022-11-18 13:40:00,161.62,161.66,161.22,161.22,9544.0,153.842,153.8801,153.4613,153.4613,9544.0
2022-11-18 13:45:00,161.26,161.47,161.25,161.35,9865.0,153.4994,153.6993,153.4898,153.585,9865.0
2022-11-18 13:50:00,161.37,161.51,161.22,161.24,11583.0,153.6041,153.7373,153.4613,153.4803,11583.0
2022-11-18 13:55:00,161.26,161.59,161.24,161.58,11878.0,153.4994,153.8135,153.4803,153.804,11878.0
2022-11-18 14:00:00,161.56,161.81,161.53,161.74,16382.0,153.7849,154.0229,153.7564,153.9563,16382.0
2022-11-18 14:05:00,161.74,161.77,161.47,161.57,17798.0,153.9563,153.9848,153.6993,153.7944,17798.0
2022-11-18 14:10:00,161.55,161.65,161.46,161.49,12285.0,153.7754,153.8706,153.6897,153.7183,12285.0
2022-11-18 14:15:00,161.5,161.75,161.41,161.44,38232.0,153.7278,153.9658,153.6421,153.6707,38232.0
2022-11-18 14:20:00,161.44,161.62,161.44,161.52,13180.0,153.6707,153.842,153.6707,153.7469,13180.0
2022-11-18 14:25:00,161.5,161.51,161.14,161.2,12130.0,153.7278,153.7373,153.3851,153.4423,12130.0
2022-11-18 14:30:00,161.19,161.41,161.18,161.24,13226.0,153.4327,153.6421,153.4232,153.4803,13226.0
2022-11-18 14:35:00,161.24,161.43,161.12,161.4,16295.0,153.4803,153.6612,153.3661,153.6326,16295.0
2022-11-18 14:40:00,161.41,161.5,161.22,161.24,15956.0,153.6421,153.7278,153.4613,153.4803,15956.0
2022-11-18 14:45:00,161.25,161.32,161.04,161.21,11369.0,153.4898,153.5565,153.29,153.4518,11369.0
2022-11-18 14:50:00,161.17,161.36,161.08,161.3,9934.0,153.4137,153.5946,153.328,153.5374,9934.0
2022-11-18 14:55:00,161.3,161.55,161.26,161.5,13562.0,153.5374,153.7754,153.4994,153.7278,13562.0
2022-11-18 15:00:00,161.5,161.81,161.49,161.78,23019.0,153.7278,154.0229,153.7183,153.9943,23019.0
2022-11-18 15:05:00,161.73,161.87,161.69,161.77,19888.0,153.9467,154.08,153.9087,153.9848,19888.0
2022-11-18 15:10:00,161.78,161.95,161.71,161.71,21193.0,153.9943,154.1562,153.9277,153.9277,21193.0
2022-11-18 15:15:00,161.72,161.77,161.61,161.76,23631.0,153.9372,153.9848,153.8325,153.9753,23631.0
2022-11-18 15:20:00,161.76,161.76,161.48,161.58,32795.0,153.9753,153.9753,153.7088,153.804,32795.0
2022-11-18 15:25:00,161.59,161.95,161.57,161.94,34292.0,153.8135,154.1562,153.7944,154.1466,34292.0
2022-11-18 15:30:00,161.95,162.09,161.73,161.73,44402.0,154.1562,154.2894,153.9467,153.9467,44402.0
2022-11-18 15:35:00,161.71,162.17,161.69,162.15,38691.0,153.9277,154.3656,153.9087,154.3465,38691.0
2022-11-18 15:40:00,162.17,162.21,161.96,161.97,39056.0,154.3656,154.4036,154.1657,154.1752,39056.0
2022-11-18 15:45:00,161.96,162.18,161.88,162.1,54537.0,154.1657,154.3751,154.0895,154.2989,54537.0
2022-11-18 15:50:00,162.13,162.33,161.6,161.62,102986.0,154.3275,154.5179,153.823,153.842,102986.0
2022-11-18 15:55:00,161.64,161.99,161.57,161.85,198449.0,153.8611,154.1942,153.7944,154.061,198449.0
2022-11-21 09:30:00,161.34,161.87,160.98,161.23,35476.0,153.5755,154.08,153.2328,153.4708,35476.0
2022-11-21 09:35:00,161.25,161.55,160.86,161.22,14879.0,153.4898,153.7754,153.1186,153.4613,14879.0
2022-11-21 09:40:00,161.27,161.53,160.73,160.9,16568.0,153.5089,153.7564,152.9949,153.1567,16568.0
2022-11-21 09:45:00,160.8,161.76,160.78,161.76,59148.0,153.0615,153.9753,153.0425,153.9753,59148.0
2022-11-21 09:50:00,161.81,162.01,161.57,161.66,16556.0,154.0229,154.2133,153.7944,153.8801,16556.0
2022-11-21 09:55:00,161.73,161.73,161.41,161.64,32029.0,153.9467,153.9467,153.6421,153.8611,32029.0
2022-11-21 10:00:00,161.64,161.75,161.4,161.5,34881.0,153.8611,153.9658,153.6326,153.7278,34881.0
2022-11-21 10:05:00,161.47,161.51,161.22,161.36,27905.0,153.6993,153.7373,153.4613,153.5946,27905.0
2022-11-21 10:10:00,161.38,161.77,161.35,161.67,27709.0,153.6136,153.9848,153.585,153.8896,27709.0
2022-11-21 10:15:00,161.68,161.77,161.49,161.63,16682.0,153.8992,153.9848,153.7183,153.8516,16682.0
2022-11-21 10:20:00,161.59,161.64,161.27,161.49,18682.0,153.8135,153.8611,153.5089,153.7183,18682.0
2022-11-21 10:25:00,161.45,161.64,161.43,161.52,16321.0,153.6802,153.8611,153.6612,153.7469,16321.0
2022-11-21 10:30:00,161.48,161.71,161.44,161.61,26338.0,153.7088,153.9277,153.6707,153.8325,26338.0
2022-11-21 10:35:00,161.57,161.75,161.38,161.38,42430.0,153.7944,153.9658,153.6136,153.6136,42430.0
2022-11-21 10:40:00,161.34,161.49,160.98,161.06,32911.0,153.5755,153.7183,153.2328,153.309,32911.0
2022-11-21 10:45:00,161.03,161.08,160.86,161.0,20090.0,153.2804,153.328,153.1186,153.2519,20090.0
2022-11-21 10:50:00,161.09,161.31,161.08,161.28,36293.0,153.3375,153.547,153.328,153.5184,36293.0
2022-11-21 10:55:00,161.27,161.55,161.21,161.43,21910.0,153.5089,153.7754,153.4518,153.6612,21910.0
2022-11-21 11:00:00,161.43,161.43,161.19,161.29,21729.0,153.6612,153.6612,153.4327,153.5279,21729.0
2022-11-21 11:05:00,161.31,161.46,161.19,161.32,20971.0,153.547,153.6897,153.4327,153.5565,20971.0
2022-11-21 11:10:00,161.28,161.73,161.19,161.61,21051.0,153.5184,153.9467,153.4327,153.8325,21051.0
2022-11-21 11:15:00,161.52,161.73,161.52,161.64,9068.0,153.7469,153.9467,153.7469,153.8611,9068.0
2022-11-21 11:20:00,161.68,161.78,161.43,161.7,28172.0,153.8992,153.9943,153.6612,153.9182,28172.0
2022-11-21 11:25:00,161.69,161.73,161.48,161.49,14456.0,153.9087,153.9467,153.7088,153.7183,14456.0
2022-11-21 11:30:00,161.5,161.67,161.4,161.5,14285.0,153.7278,153.8896,153.6326,153.7278,14285.0
2022-11-21 11:35:00,161.52,161.8,161.48,161.7,13801.0,153.7469,154.0134,153.7088,153.9182,13801.0
2022-11-21 11:40:00,161.78,161.79,161.44,161.53,14297.0,153.9943,154.0039,153.6707,153.7564,14297.0
2022-11-21 11:45:00,161.53,161.75,161.42,161.75,14182.0,153.7564,153.9658,153.6517,153.9658,14182.0
2022-11-21 11:50:00,161.77,161.93,161.73,161.81,16857.0,153.9848,154.1371,153.9467,154.0229,16857.0
2022-11-21 11:55:00,161.81,161.82,161.02,161.39,81389.0,154.0229,154.0324,153.2709,153.6231,81389.0
2022-11-21 12:00:00,161.42,161.77,161.42,161.5,49926.0,153.6517,153.9848,153.6517,153.7278,49926.0
2022-11-21 12:05:00,161.52,161.54,161.37,161.43,24948.0,153.7469,153.7659,153.6041,153.6612,24948.0
2022-11-21 12:10:00,161.42,161.46,161.32,161.33,12571.0,153.6517,153.6897,153.5565,153.566,12571.0
2022-11-21 12:15:00,161.31,161.35,161.1,161.16,14879.0,153.547,153.585,153.3471,153.4042,14879.0
2022-11-21 12:20:00,161.15,161.19,160.88,160.89,15319.0,153.3947,153.4327,153.1377,153.1472,15319.0
2022-11-21 12:25:00,160.89,160.91,160.66,160.7,40550.0,153.1472,153.1662,152.9282,152.9663,40550.0
2022-11-21 12:30:00,160.68,160.83,160.63,160.73,66774.0,152.9473,153.0901,152.8997,152.9949,66774.0
2022-11-21 12:35:00,160.76,160.88,160.6,160.65,55055.0,153.0234,153.1377,152.8711,152.9187,55055.0
2022-11-21 12:40:00,160.65,160.77,160.58,160.7,29244.0,152.9187,153.0329,152.8521,152.9663,29244.0
2022-11-21 12:45:00,160.7,160.9,160.6,160.6,49351.0,152.9663,153.1567,152.8711,152.8711,49351.0
2022-11-21 12:50:00,160.59,160.6,160.34,160.47,27472.0,152.8616,152.8711,152.6236,152.7474,27472.0
2022-11-21 12:55:00,160.47,160.59,160.46,160.59,55751.0,152.7474,152.8616,152.7379,152.8616,55751.0
2022-11-21 13:00:00,160.59,160.76,160.55,160.67,31525.0,152.8616,153.0234,152.8235,152.9378,31525.0
2022-11-21 13:05:00,160.66,160.76,160.61,160.67,51353.0,152.9282,153.0234,152.8806,152.9378,51353.0
2022-11-21 13:10:00,160.72,160.75,160.56,160.61,70449.0,152.9854,153.0139,152.8331,152.8806,70449.0
2022-11-21 13:15:00,160.64,160.71,160.46,160.51,59592.0,152.9092,152.9758,152.7379,152.7855,59592.0
2022-11-21 13:20:00,160.5,160.65,160.46,160.55,38225.0,152.7759,152.9187,152.7379,152.8235,38225.0
2022-11-21 13:25:00,160.54,160.64,160.37,160.58,40388.0,152.814,152.9092,152.6522,152.8521,40388.0
2022-11-21 13:30:00,160.6,160.6,160.41,160.57,50124.0,152.8711,152.8711,152.6903,152.8426,50124.0
2022-11-21 13:35:00,160.59,160.72,160.51,160.67,45029.0,152.8616,152.9854,152.7855,152.9378,45029.0
2022-11-21 13:40:00,160.67,160.67,160.39,160.57,38730.0,152.9378,152.9378,152.6712,152.8426,38730.0
2022-11-21 13:45:00,160.58,160.64,160.42,160.45,47829.0,152.8521,152.9092,152.6998,152.7283,47829.0
2022-11-21 13:50:00,160.44,160.61,160.31,160.31,31274.0,152.7188,152.8806,152.5951,152.5951,31274.0
2022-11-21 13:55:00,160.31,160.45,160.17,160.27,58553.0,152.5951,152.7283,152.4618,152.557,58553.0
2022-11-21 14:00:00,160.28,160.45,160.27,160.37,34959.0,152.5665,152.7283,152.557,152.6522,34959.0
2022-11-21 14:05:00,160.37,160.48,160.32,160.34,34655.0,152.6522,152.7569,152.6046,152.6236,34655.0
2022-11-21 14:10:00,160.37,160.42,160.21,160.26,38540.0,152.6522,152.6998,152.4999,152.5475,38540.0
2022-11-21 14:15:00,160.25,160.34,160.08,160.14,48740.0,152.538,152.6236,152.3762,152.4333,48740.0
2022-11-21 14:20:00,160.14,160.15,159.62,159.77,45750.0,152.4333,152.4428,151.9383,152.0811,45750.0
2022-11-21 14:25:00,159.79,159.94,159.75,159.78,27792.0,152.1001,152.2429,152.062,152.0906,27792.0
2022-11-21 14:30:00,159.78,159.89,159.64,159.71,34611.0,152.0906,152.1953,151.9573,152.024,34611.0
2022-11-21 14:35:00,159.72,159.87,159.69,159.87,19731.0,152.0335,152.1763,152.0049,152.1763,19731.0
2022-11-21 14:40:00,159.85,160.04,159.77,159.93,42478.0,152.1572,152.3381,152.0811,152.2334,42478.0
2022-11-21 14:45:00,159.91,159.97,159.77,159.93,16702.0,152.2143,152.2714,152.0811,152.2334,16702.0
2022-11-21 14:50:00,159.93,160.13,159.92,160.03,24302.0,152.2334,152.4237,152.2239,152.3286,24302.0
2022-11-21 14:55:00,160.04,160.13,159.88,159.89,24170.0,152.3381,152.4237,152.1858,152.1953,24170.0
2022-11-21 15:00:00,159.87,160.08,159.85,160.0,57517.0,152.1763,152.3762,152.1572,152.3,57517.0
2022-11-21 15:05:00,160.0,160.0,159.83,159.97,43048.0,152.3,152.3,152.1382,152.2714,43048.0
2022-11-21 15:10:00,159.95,159.96,159.74,159.84,29231.0,152.2524,152.2619,152.0525,152.1477,29231.0
2022-11-21 15:15:00,159.82,159.85,159.68,159.79,43980.0,152.1287,152.1572,151.9954,152.1001,43980.0
2022-11-21 15:20:00,159.79,159.84,159.4,159.42,48838.0,152.1001,152.1477,151.7289,151.7479,48838.0
2022-11-21 15:25:00,159.42,159.73,159.42,159.55,41089.0,151.7479,152.043,151.7479,151.8717,41089.0
2022-11-21 15:30:00,159.54,159.73,159.28,159.29,65008.0,151.8621,152.043,151.6147,151.6242,65008.0
2022-11-21 15:35:00,159.28,159.59,159.2,159.58,63036.0,151.6147,151.9097,151.5385,151.9002,63036.0
2022-11-21 15:40:00,159.58,159.61,159.18,159.27,52193.0,151.9002,151.9288,151.5195,151.6051,52193.0
2022-11-21 15:45:00,159.3,159.66,159.29,159.56,82705.0,151.6337,151.9764,151.6242,151.8812,82705.0
2022-11-21 15:50:00,159.56,159.66,159.34,159.41,168302.0,151.8812,151.9764,151.6718,151.7384,168302.0
2022-11-21 15:55:00,159.41,159.44,159.15,159.25,287635.0,151.7384,151.767,151.4909,151.5861,287635.0
2022-11-22 09:30:00,165.57,166.01,163.02,163.59,125923.0,157.6019,158.0208,155.1747,155.7172,125923.0
2022-11-22 09:35:00,163.81,165.39,163.8,164.53,44790.0,155.9266,157.4306,155.9171,156.612,44790.0
2022-11-22 09:40:00,164.68,165.17,164.04,164.95,36258.0,156.7548,157.2212,156.1456,157.0118,36258.0
2022-11-22 09:45:00,165.02,165.23,163.65,163.65,56714.0,157.0784,157.2783,155.7743,155.7743,56714.0
2022-11-22 09:50:00,163.48,164.43,163.48,163.64,44089.0,155.6125,156.5168,155.6125,155.7648,44089.0
2022-11-22 09:55:00,163.68,164.01,163.6,163.65,64197.0,155.8029,156.117,155.7268,155.7743,64197.0
2022-11-22 10:00:00,163.65,163.86,162.71,162.98,32016.0,155.7743,155.9742,154.8796,155.1366,32016.0
2022-11-22 10:05:00,163.0,163.67,163.0,163.24,76496.0,155.1556,155.7934,155.1556,155.3841,76496.0
2022-11-22 10:10:00,163.24,163.42,162.95,163.05,28651.0,155.3841,155.5554,155.108,155.2032,28651.0
2022-11-22 10:15:00,163.14,164.46,163.14,164.44,45491.0,155.2889,156.5454,155.2889,156.5263,45491.0
2022-11-22 10:20:00,164.47,166.18,164.39,165.69,83152.0,156.5549,158.1826,156.4787,157.7162,83152.0
2022-11-22 10:25:00,165.75,166.24,164.76,165.47,86824.0,157.7733,158.2397,156.8309,157.5068,86824.0
2022-11-22 10:30:00,165.53,166.5,165.43,166.38,43170.0,157.5639,158.4872,157.4687,158.373,43170.0
2022-11-22 10:35:00,166.27,166.82,166.18,166.27,39786.0,158.2683,158.7918,158.1826,158.2683,39786.0
2022-11-22 10:40:00,166.23,166.51,165.64,166.25,33594.0,158.2302,158.4967,157.6686,158.2492,33594.0
2022-11-22 10:45:00,166.3,166.54,166.21,166.42,40164.0,158.2968,158.5253,158.2111,158.411,40164.0
2022-11-22 10:50:00,166.49,166.64,166.05,166.56,60802.0,158.4777,158.6205,158.0588,158.5443,60802.0
2022-11-22 10:55:00,166.6,167.1,166.5,167.02,45804.0,158.5824,159.0583,158.4872,158.9822,45804.0
2022-11-22 11:00:00,167.04,167.52,166.45,166.62,98067.0,159.0012,159.4581,158.4396,158.6014,98067.0
2022-11-22 11:05:00,166.63,166.71,166.38,166.6,28083.0,158.6109,158.6871,158.373,158.5824,28083.0
2022-11-22 11:10:00,166.63,166.96,166.59,166.6,26809.0,158.6109,158.9251,158.5729,158.5824,26809.0
2022-11-22 11:15:00,166.58,166.75,166.23,166.71,23389.0,158.5633,158.7252,158.2302,158.6871,23389.0
2022-11-22 11:20:00,166.63,166.63,166.34,166.55,19204.0,158.6109,158.6109,158.3349,158.5348,19204.0
2022-11-22 11:25:00,166.54,166.68,166.42,166.53,13155.0,158.5253,158.6585,158.411,158.5157,13155.0
2022-11-22 11:30:00,166.51,166.67,166.24,166.34,22965.0,158.4967,158.649,158.2397,158.3349,22965.0
2022-11-22 11:35:00,166.34,166.75,166.2,166.74,17172.0,158.3349,158.7252,158.2016,158.7156,17172.0
2022-11-22 11:40:00,166.81,166.97,166.63,166.66,12144.0,158.7823,158.9346,158.6109,158.6395,12144.0
2022-11-22 11:45:00,166.69,166.69,166.36,166.53,13576.0,158.668,158.668,158.3539,158.5157,13576.0
2022-11-22 11:50:00,166.54,166.62,166.36,166.62,19929.0,158.5253,158.6014,158.3539,158.6014,19929.0
2022-11-22 11:55:00,166.59,166.94,166.53,166.89,12361.0,158.5729,158.906,158.5157,158.8584,12361.0
2022-11-22 12:00:00,166.9,166.99,166.71,166.83,17837.0,158.8679,158.9536,158.6871,158.8013,17837.0
2022-11-22 12:05:00,166.82,167.13,166.72,167.13,27321.0,158.7918,159.0869,158.6966,159.0869,27321.0
2022-11-22 12:10:00,167.14,167.51,167.14,167.39,29881.0,159.0964,159.4486,159.0964,159.3344,29881.0
2022-11-22 12:15:00,167.4,167.44,167.22,167.25,13588.0,159.3439,159.382,159.1725,159.2011,13588.0
2022-11-22 12:20:00,167.31,167.33,167.06,167.14,12847.0,159.2582,159.2772,159.0202,159.0964,12847.0
2022-11-22 12:25:00,167.16,167.42,167.11,167.42,12580.0,159.1154,159.3629,159.0678,159.3629,12580.0
2022-11-22 12:30:00,167.44,167.76,167.44,167.68,11282.0,159.382,159.6866,159.382,159.6104,11282.0
2022-11-22 12:35:00,167.7,167.99,167.62,167.88,59088.0,159.6294,159.9055,159.5533,159.8008,59088.0
2022-11-22 12:40:00,167.87,167.93,167.35,167.75,36933.0,159.7913,159.8484,159.2963,159.677,36933.0
2022-11-22 12:45:00,167.75,167.85,167.67,167.83,14676.0,159.677,159.7722,159.6009,159.7532,14676.0
2022-11-22 12:50:00,167.8,167.87,167.56,167.73,12191.0,159.7246,159.7913,159.4962,159.658,12191.0
2022-11-22 12:55:00,167.69,167.82,167.64,167.68,13006.0,159.6199,159.7437,159.5723,159.6104,13006.0
2022-11-22 13:00:00,167.72,167.83,167.45,167.47,15384.0,159.6485,159.7532,159.3915,159.4105,15384.0
2022-11-22 13:05:00,167.43,167.72,167.38,167.63,21100.0,159.3724,159.6485,159.3248,159.5628,21100.0
2022-11-22 13:10:00,167.63,167.93,167.61,167.93,25671.0,159.5628,159.8484,159.5438,159.8484,25671.0
2022-11-22 13:15:00,167.91,168.22,167.9,168.2,32999.0,159.8293,160.1244,159.8198,160.1054,32999.0
2022-11-22 13:20:00,168.22,168.23,167.88,167.88,20905.0,160.1244,160.1339,159.8008,159.8008,20905.0
2022-11-22 13:25:00,167.9,168.13,167.9,167.99,26878.0,159.8198,160.0387,159.8198,159.9055,26878.0
2022-11-22 13:30:00,168.04,168.04,167.73,167.76,30356.0,159.9531,159.9531,159.658,159.6866,30356.0
2022-11-22 13:35:00,167.75,167.78,167.59,167.66,13999.0,159.677,159.7056,159.5247,159.5914,13999.0
2022-11-22 13:40:00,167.66,167.68,167.01,167.04,13169.0,159.5914,159.6104,158.9726,159.0012,13169.0
2022-11-22 13:45:00,167.09,167.29,167.05,167.27,16406.0,159.0488,159.2392,159.0107,159.2201,16406.0
2022-11-22 13:50:00,167.24,167.24,166.98,167.06,15430.0,159.1916,159.1916,158.9441,159.0202,15430.0
2022-11-22 13:55:00,167.09,167.12,166.92,167.07,15592.0,159.0488,159.0774,158.887,159.0298,15592.0
2022-11-22 14:00:00,167.07,167.09,166.59,166.66,67630.0,159.0298,159.0488,158.5729,158.6395,67630.0
2022-11-22 14:05:00,166.67,166.72,166.42,166.6,13356.0,158.649,158.6966,158.411,158.5824,13356.0
2022-11-22 14:10:00,166.6,167.6,166.6,167.51,15557.0,158.5824,159.5343,158.5824,159.4486,15557.0
2022-11-22 14:15:00,167.52,167.54,167.04,167.07,17033.0,159.4581,159.4771,159.0012,159.0298,17033.0
2022-11-22 14:20:00,167.04,167.25,167.04,167.19,13605.0,159.0012,159.2011,159.0012,159.144,13605.0
2022-11-22 14:25:00,167.22,167.48,166.91,166.99,49658.0,159.1725,159.42,158.8775,158.9536,49658.0
2022-11-22 14:30:00,167.0,167.05,166.85,166.94,9088.0,158.9631,159.0107,158.8203,158.906,9088.0
2022-11-22 14:35:00,166.96,167.13,166.93,167.13,17781.0,158.9251,159.0869,158.8965,159.0869,17781.0
2022-11-22 14:40:00,167.11,167.17,166.82,166.89,33943.0,159.0678,159.1249,158.7918,158.8584,33943.0
2022-11-22 14:45:00,166.88,167.08,166.87,167.08,10270.0,158.8489,159.0393,158.8394,159.0393,10270.0
2022-11-22 14:50:00,167.06,167.29,167.04,167.28,14158.0,159.0202,159.2392,159.0012,159.2297,14158.0
2022-11-22 14:55:00,167.28,167.35,167.15,167.17,12132.0,159.2297,159.2963,159.1059,159.1249,12132.0
2022-11-22 15:00:00,167.16,167.54,167.13,167.49,31160.0,159.1154,159.4771,159.0869,159.4295,31160.0
2022-11-22 15:05:00,167.47,167.5,167.31,167.42,28945.0,159.4105,159.4391,159.2582,159.3629,28945.0
2022-11-22 15:10:00,167.39,167.49,167.22,167.26,23478.0,159.3344,159.4295,159.1725,159.2106,23478.0
2022-11-22 15:15:00,167.27,167.45,167.2,167.29,31111.0,159.2201,159.3915,159.1535,159.2392,31111.0
2022-11-22 15:20:00,167.3,167.54,167.29,167.45,26748.0,159.2487,159.4771,159.2392,159.3915,26748.0
2022-11-22 15:25:00,167.47,167.6,167.42,167.59,40554.0,159.4105,159.5343,159.3629,159.5247,40554.0
2022-11-22 15:30:00,167.59,167.79,167.52,167.74,42627.0,159.5247,159.7151,159.4581,159.6675,42627.0
2022-11-22 15:35:00,167.74,167.83,167.53,167.73,43208.0,159.6675,159.7532,159.4676,159.658,43208.0
2022-11-22 15:40:00,167.72,167.93,167.68,167.89,41625.0,159.6485,159.8484,159.6104,159.8103,41625.0
2022-11-22 15:45:00,167.9,168.32,167.9,168.31,51411.0,159.8198,160.2196,159.8198,160.2101,51411.0
2022-11-22 15:50:00,168.34,168.74,168.19,168.67,158909.0,160.2386,160.6194,160.0959,160.5528,158909.0
2022-11-22 15:55:00,168.66,168.85,168.36,168.46,277341.0,160.5432,160.7241,160.2577,160.3529,277341.0
2022-11-23 09:30:00,169.25,170.56,168.72,170.01,125960.0,161.1048,162.3518,160.6004,161.8283,125960.0
2022-11-23 09:35:00,169.94,171.22,169.66,171.17,49429.0,161.7616,162.98,161.4951,162.9324,49429.0
2022-11-23 09:40:00,171.2,171.47,170.7,170.95,35848.0,162.961,163.218,162.4851,162.723,35848.0
2022-11-23 09:45:00,170.95,171.76,170.84,171.63,23236.0,162.723,163.4941,162.6183,163.3703,23236.0
2022-11-23 09:50:00,171.6,172.08,171.48,172.08,29129.0,163.3418,163.7987,163.2275,163.7987,29129.0
2022-11-23 09:55:00,172.04,172.06,171.57,171.89,31867.0,163.7606,163.7796,163.3132,163.6178,31867.0
2022-11-23 10:00:00,171.95,172.09,171.34,172.01,28051.0,163.6749,163.8082,163.0943,163.732,28051.0
2022-11-23 10:05:00,171.99,172.7,171.92,172.66,25174.0,163.713,164.3888,163.6464,164.3507,25174.0
2022-11-23 10:10:00,172.66,173.06,172.61,172.96,29256.0,164.3507,164.7315,164.3031,164.6363,29256.0
2022-11-23 10:15:00,172.99,173.07,172.62,172.83,28288.0,164.6649,164.741,164.3127,164.5126,28288.0
2022-11-23 10:20:00,172.77,172.9,172.62,172.79,40023.0,164.4554,164.5792,164.3127,164.4745,40023.0
2022-11-23 10:25:00,172.79,173.06,172.5,173.0,33030.0,164.4745,164.7315,164.1984,164.6744,33030.0
2022-11-23 10:30:00,173.0,173.27,172.92,173.25,28867.0,164.6744,164.9314,164.5982,164.9123,28867.0
2022-11-23 10:35:00,173.28,173.3,172.88,173.03,48414.0,164.9409,164.9599,164.5602,164.7029,48414.0
2022-11-23 10:40:00,173.04,173.27,172.81,173.03,38062.0,164.7125,164.9314,164.4935,164.7029,38062.0
2022-11-23 10:45:00,173.03,173.24,172.86,173.22,27493.0,164.7029,164.9028,164.5411,164.8838,27493.0
2022-11-23 10:50:00,173.22,173.24,172.94,173.08,31178.0,164.8838,164.9028,164.6173,164.7505,31178.0
2022-11-23 10:55:00,173.06,173.08,172.78,172.84,26551.0,164.7315,164.7505,164.465,164.5221,26551.0
2022-11-23 11:00:00,172.83,172.99,172.28,172.36,21973.0,164.5126,164.6649,163.989,164.0652,21973.0
2022-11-23 11:05:00,172.33,172.5,171.38,171.53,66223.0,164.0366,164.1984,163.1323,163.2751,66223.0
2022-11-23 11:10:00,171.46,171.66,171.24,171.24,29223.0,163.2085,163.3989,162.9991,162.9991,29223.0
2022-11-23 11:15:00,171.31,171.44,170.25,170.25,35958.0,163.0657,163.1895,162.0567,162.0567,35958.0
2022-11-23 11:20:00,170.24,170.49,170.0,170.29,30166.0,162.0472,162.2852,161.8188,162.0948,30166.0
2022-11-23 11:25:00,170.29,170.29,169.85,170.19,16062.0,162.0948,162.0948,161.676,161.9996,16062.0
2022-11-23 11:30:00,170.29,170.39,169.86,169.97,27589.0,162.0948,162.19,161.6855,161.7902,27589.0
2022-11-23 11:35:00,169.97,170.21,169.95,170.16,17778.0,161.7902,162.0186,161.7712,161.9711,17778.0
2022-11-23 11:40:00,170.19,170.23,170.08,170.17,12928.0,161.9996,162.0377,161.8949,161.9806,12928.0
2022-11-23 11:45:00,170.15,170.17,169.75,169.77,9519.0,161.9615,161.9806,161.5808,161.5998,9519.0
2022-11-23 11:50:00,169.79,170.08,169.39,169.5,25724.0,161.6189,161.8949,161.2381,161.3428,25724.0
2022-11-23 11:55:00,169.5,169.6,169.08,169.19,38247.0,161.3428,161.438,160.943,161.0477,38247.0
2022-11-23 12:00:00,169.24,169.36,169.13,169.32,14301.0,161.0953,161.2096,160.9906,161.1715,14301.0
2022-11-23 12:05:00,169.25,169.48,169.18,169.43,8552.0,161.1048,161.3238,161.0382,161.2762,8552.0
2022-11-23 12:10:00,169.39,169.47,169.15,169.29,14219.0,161.2381,161.3143,161.0097,161.1429,14219.0
2022-11-23 12:15:00,169.28,169.49,169.28,169.47,9511.0,161.1334,161.3333,161.1334,161.3143,9511.0
2022-11-23 12:20:00,169.44,169.44,169.21,169.42,8341.0,161.2857,161.2857,161.0668,161.2667,8341.0
2022-11-23 12:25:00,169.42,169.73,169.41,169.47,9672.0,161.2667,161.5617,161.2571,161.3143,9672.0
2022-11-23 12:30:00,169.41,169.48,169.25,169.48,7948.0,161.2571,161.3238,161.1048,161.3238,7948.0
2022-11-23 12:35:00,169.44,169.59,169.31,169.59,18039.0,161.2857,161.4285,161.162,161.4285,18039.0
2022-11-23 12:40:00,169.55,169.55,169.26,169.29,7700.0,161.3904,161.3904,161.1144,161.1429,7700.0
2022-11-23 12:45:00,169.32,169.45,169.26,169.38,11451.0,161.1715,161.2952,161.1144,161.2286,11451.0
2022-11-23 12:50:00,169.34,169.35,168.64,168.65,24955.0,161.1905,161.2,160.5242,160.5337,24955.0
2022-11-23 12:55:00,168.58,168.62,168.05,168.18,21766.0,160.4671,160.5052,159.9626,160.0863,21766.0
2022-11-23 13:00:00,168.2,168.35,168.09,168.22,19140.0,160.1054,160.2482,160.0007,160.1244,19140.0
2022-11-23 13:05:00,168.26,168.26,168.02,168.1,16767.0,160.1625,160.1625,159.934,160.0102,16767.0
2022-11-23 13:10:00,168.11,168.14,167.74,167.78,23805.0,160.0197,160.0483,159.6675,159.7056,23805.0
2022-11-23 13:15:00,167.77,168.1,167.7,168.03,22761.0,159.6961,160.0102,159.6294,159.9436,22761.0
2022-11-23 13:20:00,168.03,168.24,167.92,167.96,18289.0,159.9436,160.1435,159.8389,159.8769,18289.0
2022-11-23 13:25:00,167.96,168.16,167.87,168.16,15076.0,159.8769,160.0673,159.7913,160.0673,15076.0
2022-11-23 13:30:00,168.16,168.74,168.16,168.68,14379.0,160.0673,160.6194,160.0673,160.5623,14379.0
2022-11-23 13:35:00,168.69,168.81,168.57,168.67,12338.0,160.5718,160.686,160.4576,160.5528,12338.0
2022-11-23 13:40:00,168.7,168.78,168.56,168.6,6174.0,160.5813,160.6575,160.4481,160.4861,6174.0
2022-11-23 13:45:00,168.61,168.73,168.59,168.59,9642.0,160.4956,160.6099,160.4766,160.4766,9642.0
2022-11-23 13:50:00,168.58,168.58,168.36,168.47,9635.0,160.4671,160.4671,160.2577,160.3624,9635.0
2022-11-23 13:55:00,168.47,168.49,168.28,168.46,11551.0,160.3624,160.3814,160.1815,160.3529,11551.0
2022-11-23 14:00:00,168.44,169.81,168.14,169.74,25007.0,160.3338,161.6379,160.0483,161.5713,25007.0
2022-11-23 14:05:00,169.73,169.73,168.87,169.0,10201.0,161.5617,161.5617,160.7431,160.8669,10201.0
2022-11-23 14:10:00,168.81,169.01,168.36,169.01,16753.0,160.686,160.8764,160.2577,160.8764,16753.0
2022-11-23 14:15:00,168.96,169.08,168.81,168.94,12917.0,160.8288,160.943,160.686,160.8098,12917.0
2022-11-23 14:20:00,169.05,169.2,168.9,169.16,6476.0,160.9145,161.0573,160.7717,161.0192,6476.0
2022-11-23 14:25:00,169.16,169.47,169.01,169.15,17344.0,161.0192,161.3143,160.8764,161.0097,17344.0
2022-11-23 14:30:00,169.13,169.13,168.76,168.88,12662.0,160.9906,160.9906,160.6384,160.7527,12662.0
2022-11-23 14:35:00,168.84,168.84,168.62,168.73,11298.0,160.7146,160.7146,160.5052,160.6099,11298.0
2022-11-23 14:40:00,168.77,169.23,168.76,169.22,11559.0,160.6479,161.0858,160.6384,161.0763,11559.0
2022-11-23 14:45:00,169.18,169.48,169.08,169.34,11476.0,161.0382,161.3238,160.943,161.1905,11476.0
2022-11-23 14:50:00,169.34,169.55,169.2,169.2,10574.0,161.1905,161.3904,161.0573,161.0573,10574.0
2022-11-23 14:55:00,169.23,169.32,169.07,169.23,10139.0,161.0858,161.1715,160.9335,161.0858,10139.0
2022-11-23 15:00:00,169.21,169.31,168.95,169.31,14148.0,161.0668,161.162,160.8193,161.162,14148.0
2022-11-23 15:05:00,169.31,169.68,169.29,169.58,17338.0,161.162,161.5142,161.1429,161.419,17338.0
2022-11-23 15:10:00,169.56,169.72,169.36,169.68,12885.0,161.3999,161.5522,161.2096,161.5142,12885.0
2022-11-23 15:15:00,169.69,169.92,169.64,169.86,16198.0,161.5237,161.7426,161.4761,161.6855,16198.0
2022-11-23 15:20:00,169.84,169.84,169.53,169.72,13996.0,161.6665,161.6665,161.3714,161.5522,13996.0
2022-11-23 15:25:00,169.71,169.81,169.7,169.73,17490.0,161.5427,161.6379,161.5332,161.5617,17490.0
2022-11-23 15:30:00,169.72,169.75,169.46,169.59,22057.0,161.5522,161.5808,161.3047,161.4285,22057.0
2022-11-23 15:35:00,169.59,169.79,169.54,169.77,28718.0,161.4285,161.6189,161.3809,161.5998,28718.0
2022-11-23 15:40:00,169.77,169.78,169.57,169.74,17282.0,161.5998,161.6093,161.4094,161.5713,17282.0
2022-11-23 15:45:00,169.72,169.74,169.3,169.33,24568.0,161.5522,161.5713,161.1524,161.181,24568.0
2022-11-23 15:50:00,169.38,169.59,169.24,169.29,56962.0,161.2286,161.4285,161.0953,161.1429,56962.0
2022-11-23 15:55:00,169.23,169.35,169.03,169.33,172826.0,161.0858,161.2,160.8954,161.181,172826.0
2022-11-25 09:30:00,168.99,169.5,168.25,168.25,36032.0,160.8574,161.3428,160.153,160.153,36032.0
2022-11-25 09:35:00,168.21,169.09,168.11,168.71,12090.0,160.1149,160.9525,160.0197,160.5908,12090.0
2022-11-25 09:40:00,168.62,168.76,168.2,168.53,11225.0,160.5052,160.6384,160.1054,160.4195,11225.0
2022-11-25 09:45:00,168.48,168.67,168.36,168.42,8501.0,160.3719,160.5528,160.2577,160.3148,8501.0
2022-11-25 09:50:00,168.44,168.79,168.43,168.63,7370.0,160.3338,160.667,160.3243,160.5147,7370.0
2022-11-25 09:55:00,168.67,169.12,168.65,168.83,16477.0,160.5528,160.9811,160.5337,160.7051,16477.0
2022-11-25 10:00:00,168.83,169.2,168.71,169.11,11828.0,160.7051,161.0573,160.5908,160.9716,11828.0
2022-11-25 10:05:00,169.05,169.11,168.92,169.01,10000.0,160.9145,160.9716,160.7907,160.8764,10000.0
2022-11-25 10:10:00,168.97,168.97,168.73,168.73,15129.0,160.8383,160.8383,160.6099,160.6099,15129.0
2022-11-25 10:15:00,168.72,168.86,168.63,168.65,10948.0,160.6004,160.7336,160.5147,160.5337,10948.0
2022-11-25 10:20:00,168.67,168.83,168.53,168.72,12465.0,160.5528,160.7051,160.4195,160.6004,12465.0
2022-11-25 10:25:00,168.68,168.74,168.36,168.4,10751.0,160.5623,160.6194,160.2577,160.2958,10751.0
2022-11-25 10:30:00,168.36,168.65,168.27,168.47,12569.0,160.2577,160.5337,160.172,160.3624,12569.0
2022-11-25 10:35:00,168.52,168.62,168.27,168.33,12565.0,160.41,160.5052,160.172,160.2291,12565.0
2022-11-25 10:40:00,168.33,168.68,168.33,168.67,7055.0,160.2291,160.5623,160.2291,160.5528,7055.0
2022-11-25 10:45:00,168.69,168.76,168.57,168.66,11647.0,160.5718,160.6384,160.4576,160.5432,11647.0
2022-11-25 10:50:00,168.64,168.64,168.45,168.54,12390.0,160.5242,160.5242,160.3433,160.429,12390.0
2022-11-25 10:55:00,168.57,168.61,168.47,168.49,8807.0,160.4576,160.4956,160.3624,160.3814,8807.0
2022-11-25 11:00:00,168.56,168.85,168.39,168.75,10614.0,160.4481,160.7241,160.2862,160.6289,10614.0
2022-11-25 11:05:00,168.73,168.85,168.65,168.77,11407.0,160.6099,160.7241,160.5337,160.6479,11407.0
2022-11-25 11:10:00,168.73,168.75,168.19,168.27,9443.0,160.6099,160.6289,160.0959,160.172,9443.0
2022-11-25 11:15:00,168.23,168.51,168.21,168.5,6167.0,160.1339,160.4005,160.1149,160.3909,6167.0
2022-11-25 11:20:00,168.51,168.57,168.29,168.3,11171.0,160.4005,160.4576,160.191,160.2006,11171.0
2022-11-25 11:25:00,168.3,168.41,168.17,168.26,13416.0,160.2006,160.3053,160.0768,160.1625,13416.0
2022-11-25 11:30:00,168.25,168.27,168.0,168.08,9158.0,160.153,160.172,159.915,159.9912,9158.0
2022-11-25 11:35:00,168.08,168.19,168.06,168.12,8664.0,159.9912,160.0959,159.9721,160.0292,8664.0
2022-11-25 11:40:00,168.13,168.13,168.0,168.08,9671.0,160.0387,160.0387,159.915,159.9912,9671.0
2022-11-25 11:45:00,168.06,168.17,167.97,167.98,4993.0,159.9721,160.0768,159.8864,159.896,4993.0
2022-11-25 11:50:00,167.99,168.06,167.81,167.87,12774.0,159.9055,159.9721,159.7341,159.7913,12774.0
2022-11-25 11:55:00,167.91,168.05,167.89,167.97,7131.0,159.8293,159.9626,159.8103,159.8864,7131.0
2022-11-25 12:00:00,167.99,167.99,167.74,167.74,10354.0,159.9055,159.9055,159.6675,159.6675,10354.0
2022-11-25 12:05:00,167.75,167.76,167.53,167.58,6674.0,159.677,159.6866,159.4676,159.5152,6674.0
2022-11-25 12:10:00,167.6,167.71,167.47,167.69,8391.0,159.5343,159.639,159.4105,159.6199,8391.0
2022-11-25 12:15:00,167.72,167.72,167.49,167.55,8524.0,159.6485,159.6485,159.4295,159.4867,8524.0
2022-11-25 12:20:00,167.57,167.63,167.51,167.6,7502.0,159.5057,159.5628,159.4486,159.5343,7502.0
2022-11-25 12:25:00,167.6,167.83,167.6,167.79,9010.0,159.5343,159.7532,159.5343,159.7151,9010.0
2022-11-25 12:30:00,167.79,167.8,167.46,167.51,11897.0,159.7151,159.7246,159.401,159.4486,11897.0
2022-11-25 12:35:00,167.5,167.53,167.3,167.4,9144.0,159.4391,159.4676,159.2487,159.3439,9144.0
2022-11-25 12:40:00,167.38,167.74,167.38,167.74,15270.0,159.3248,159.6675,159.3248,159.6675,15270.0
2022-11-25 12:45:00,167.74,167.79,167.58,167.69,20588.0,159.6675,159.7151,159.5152,159.6199,20588.0
2022-11-25 12:50:00,167.7,167.8,167.56,167.59,24560.0,159.6294,159.7246,159.4962,159.5247,24560.0
2022-11-25 12:55:00,167.56,167.56,166.98,167.17,102993.0,159.4962,159.4962,158.9441,159.1249,102993.0
2022-11-28 09:30:00,165.19,166.28,164.87,165.42,64612.0,157.2402,158.2778,156.9356,157.4592,64612.0
2022-11-28 09:35:00,165.41,166.08,165.41,165.75,15730.0,157.4496,158.0874,157.4496,157.7733,15730.0
2022-11-28 09:40:00,165.85,166.7,165.71,166.7,13086.0,157.8685,158.6776,157.7352,158.6776,13086.0
2022-11-28 09:45:00,166.68,167.3,166.55,166.66,14856.0,158.6585,159.2487,158.5348,158.6395,14856.0
2022-11-28 09:50:00,166.68,166.86,165.88,166.0,38345.0,158.6585,158.8299,157.897,158.0113,38345.0
2022-11-28 09:55:00,165.95,166.15,165.74,166.12,30634.0,157.9637,158.154,157.7638,158.1255,30634.0
2022-11-28 10:00:00,166.12,166.78,166.06,166.78,26843.0,158.1255,158.7537,158.0684,158.7537,26843.0
2022-11-28 10:05:00,166.81,166.87,166.25,166.49,14474.0,158.7823,158.8394,158.2492,158.4777,14474.0
2022-11-28 10:10:00,166.52,166.63,166.03,166.2,15602.0,158.5062,158.6109,158.0398,158.2016,15602.0
2022-11-28 10:15:00,166.16,166.19,165.84,165.99,9962.0,158.1636,158.1921,157.859,158.0017,9962.0
2022-11-28 10:20:00,165.98,166.05,165.28,165.49,15174.0,157.9922,158.0588,157.3259,157.5258,15174.0
2022-11-28 10:25:00,165.49,165.63,165.15,165.63,11586.0,157.5258,157.6591,157.2022,157.6591,11586.0
2022-11-28 10:30:00,165.63,165.76,165.46,165.52,9035.0,157.6591,157.7828,157.4972,157.5544,9035.0
2022-11-28 10:35:00,165.45,165.62,165.41,165.44,12225.0,157.4877,157.6495,157.4496,157.4782,12225.0
2022-11-28 10:40:00,165.41,165.6,165.34,165.52,7936.0,157.4496,157.6305,157.383,157.5544,7936.0
2022-11-28 10:45:00,165.57,165.8,165.49,165.72,37083.0,157.6019,157.8209,157.5258,157.7447,37083.0
2022-11-28 10:50:00,165.74,165.78,165.16,165.25,10803.0,157.7638,157.8018,157.2117,157.2973,10803.0
2022-11-28 10:55:00,165.23,165.55,165.21,165.22,10115.0,157.2783,157.5829,157.2593,157.2688,10115.0
2022-11-28 11:00:00,165.24,165.57,165.24,165.47,12951.0,157.2878,157.6019,157.2878,157.5068,12951.0
2022-11-28 11:05:00,165.46,165.53,165.17,165.26,17410.0,157.4972,157.5639,157.2212,157.3069,17410.0
2022-11-28 11:10:00,165.29,165.77,165.16,165.73,25262.0,157.3354,157.7923,157.2117,157.7542,25262.0
2022-11-28 11:15:00,165.67,165.85,165.64,165.65,16095.0,157.6971,157.8685,157.6686,157.6781,16095.0
2022-11-28 11:20:00,165.63,165.63,165.43,165.44,13656.0,157.6591,157.6591,157.4687,157.4782,13656.0
2022-11-28 11:25:00,165.42,165.68,165.38,165.53,12620.0,157.4592,157.7067,157.4211,157.5639,12620.0
2022-11-28 11:30:00,165.57,165.61,165.34,165.41,11885.0,157.6019,157.64,157.383,157.4496,11885.0
2022-11-28 11:35:00,165.45,165.68,165.42,165.58,16757.0,157.4877,157.7067,157.4592,157.6115,16757.0
2022-11-28 11:40:00,165.57,165.58,165.3,165.44,32438.0,157.6019,157.6115,157.3449,157.4782,32438.0
2022-11-28 11:45:00,165.41,165.69,165.34,165.62,13325.0,157.4496,157.7162,157.383,157.6495,13325.0
2022-11-28 11:50:00,165.61,165.72,165.56,165.62,9541.0,157.64,157.7447,157.5924,157.6495,9541.0
2022-11-28 11:55:00,165.63,165.7,165.49,165.67,13375.0,157.6591,157.7257,157.5258,157.6971,13375.0
2022-11-28 12:00:00,165.64,165.72,164.91,165.26,29083.0,157.6686,157.7447,156.9737,157.3069,29083.0
2022-11-28 12:05:00,165.36,165.71,164.87,164.87,11983.0,157.4021,157.7352,156.9356,156.9356,11983.0
2022-11-28 12:10:00,164.82,164.97,164.72,164.74,15306.0,156.888,157.0308,156.7929,156.8119,15306.0
2022-11-28 12:15:00,164.75,165.35,164.75,165.35,20996.0,156.8214,157.3925,156.8214,157.3925,20996.0
2022-11-28 12:20:00,165.34,165.4,165.19,165.19,7944.0,157.383,157.4401,157.2402,157.2402,7944.0
2022-11-28 12:25:00,165.26,165.36,165.22,165.28,7280.0,157.3069,157.4021,157.2688,157.3259,7280.0
2022-11-28 12:30:00,165.31,165.46,165.29,165.4,7758.0,157.3545,157.4972,157.3354,157.4401,7758.0
2022-11-28 12:35:00,165.4,165.66,165.38,165.51,20917.0,157.4401,157.6876,157.4211,157.5448,20917.0
2022-11-28 12:40:00,165.5,165.61,165.44,165.5,7927.0,157.5353,157.64,157.4782,157.5353,7927.0
2022-11-28 12:45:00,165.48,165.58,165.3,165.3,6963.0,157.5163,157.6115,157.3449,157.3449,6963.0
2022-11-28 12:50:00,165.28,165.35,165.12,165.21,19660.0,157.3259,157.3925,157.1736,157.2593,19660.0
2022-11-28 12:55:00,165.19,165.3,165.14,165.15,12773.0,157.2402,157.3449,157.1926,157.2022,12773.0
2022-11-28 13:00:00,165.11,165.32,165.07,165.11,10900.0,157.1641,157.364,157.126,157.1641,10900.0
2022-11-28 13:05:00,165.13,165.15,164.79,164.81,21459.0,157.1831,157.2022,156.8595,156.8785,21459.0
2022-11-28 13:10:00,164.81,164.9,164.66,164.89,10061.0,156.8785,156.9642,156.7357,156.9547,10061.0
2022-11-28 13:15:00,164.84,165.23,164.82,165.23,10003.0,156.9071,157.2783,156.888,157.2783,10003.0
2022-11-28 13:20:00,165.24,165.38,165.18,165.31,6625.0,157.2878,157.4211,157.2307,157.3545,6625.0
2022-11-28 13:25:00,165.29,165.29,165.11,165.14,11348.0,157.3354,157.3354,157.1641,157.1926,11348.0
2022-11-28 13:30:00,165.12,165.13,164.84,164.91,14414.0,157.1736,157.1831,156.9071,156.9737,14414.0
2022-11-28 13:35:00,164.93,165.11,164.93,165.11,4795.0,156.9927,157.1641,156.9927,157.1641,4795.0
2022-11-28 13:40:00,165.15,165.21,164.83,164.83,6224.0,157.2022,157.2593,156.8976,156.8976,6224.0
2022-11-28 13:45:00,164.83,164.91,164.74,164.84,8375.0,156.8976,156.9737,156.8119,156.9071,8375.0
2022-11-28 13:50:00,164.83,164.83,164.46,164.51,7516.0,156.8976,156.8976,156.5454,156.593,7516.0
2022-11-28 13:55:00,164.53,164.54,164.11,164.21,14984.0,156.612,156.6215,156.2122,156.3074,14984.0
2022-11-28 14:00:00,164.21,164.21,163.88,163.95,11511.0,156.3074,156.3074,155.9933,156.0599,11511.0
2022-11-28 14:05:00,163.97,164.14,163.92,163.97,10244.0,156.0789,156.2408,156.0314,156.0789,10244.0
2022-11-28 14:10:00,163.92,163.96,163.75,163.75,10871.0,156.0314,156.0694,155.8695,155.8695,10871.0
2022-11-28 14:15:00,163.85,163.85,163.71,163.79,5900.0,155.9647,155.9647,155.8315,155.9076,5900.0
2022-11-28 14:20:00,163.82,163.82,163.59,163.62,18597.0,155.9362,155.9362,155.7172,155.7458,18597.0
2022-11-28 14:25:00,163.61,163.61,163.31,163.36,25820.0,155.7363,155.7363,155.4507,155.4983,25820.0
2022-11-28 14:30:00,163.36,163.5,163.2,163.48,9794.0,155.4983,155.6316,155.346,155.6125,9794.0
2022-11-28 14:35:00,163.46,163.52,163.23,163.23,11245.0,155.5935,155.6506,155.3746,155.3746,11245.0
2022-11-28 14:40:00,163.24,163.35,163.2,163.31,14645.0,155.3841,155.4888,155.346,155.4507,14645.0
2022-11-28 14:45:00,163.31,163.42,163.27,163.4,25143.0,155.4507,155.5554,155.4126,155.5364,25143.0
2022-11-28 14:50:00,163.41,163.46,163.35,163.43,17394.0,155.5459,155.5935,155.4888,155.5649,17394.0
2022-11-28 14:55:00,163.41,163.47,163.28,163.36,17359.0,155.5459,155.603,155.4222,155.4983,17359.0
2022-11-28 15:00:00,163.39,163.47,163.25,163.33,13788.0,155.5269,155.603,155.3936,155.4697,13788.0
2022-11-28 15:05:00,163.31,163.32,163.01,163.01,13202.0,155.4507,155.4602,155.1651,155.1651,13202.0
2022-11-28 15:10:00,163.04,163.05,162.58,162.68,17689.0,155.1937,155.2032,154.7558,154.851,17689.0
2022-11-28 15:15:00,162.68,162.75,162.53,162.73,20658.0,154.851,154.9177,154.7082,154.8986,20658.0
2022-11-28 15:20:00,162.82,162.88,162.64,162.84,20958.0,154.9843,155.0414,154.813,155.0033,20958.0
2022-11-28 15:25:00,162.84,162.96,162.64,162.96,22188.0,155.0033,155.1176,154.813,155.1176,22188.0
2022-11-28 15:30:00,162.96,162.96,162.58,162.58,29614.0,155.1176,155.1176,154.7558,154.7558,29614.0
2022-11-28 15:35:00,162.58,162.89,162.58,162.89,35839.0,154.7558,155.0509,154.7558,155.0509,35839.0
2022-11-28 15:40:00,162.87,163.24,162.83,163.16,46390.0,155.0319,155.3841,154.9938,155.3079,46390.0
2022-11-28 15:45:00,163.16,163.17,162.76,162.8,54849.0,155.3079,155.3174,154.9272,154.9653,54849.0
2022-11-28 15:50:00,162.8,163.8,162.8,163.8,141868.0,154.9653,155.9171,154.9653,155.9171,141868.0
2022-11-28 15:55:00,163.83,164.17,163.73,164.02,282716.0,155.9457,156.2693,155.8505,156.1265,282716.0
2022-11-29 09:30:00,164.76,164.76,163.55,164.69,56648.0,156.8309,156.8309,155.6792,156.7643,56648.0
2022-11-29 09:35:00,164.59,164.69,163.7,163.77,16940.0,156.6691,156.7643,155.8219,155.8886,16940.0
2022-11-29 09:40:00,163.77,164.07,163.11,163.12,14329.0,155.8886,156.1741,155.2603,155.2699,14329.0
2022-11-29 09:45:00,163.1,164.11,163.03,164.06,15649.0,155.2508,156.2122,155.1842,156.1646,15649.0
2022-11-29 09:50:00,163.93,164.16,163.86,163.94,9571.0,156.0409,156.2598,155.9742,156.0504,9571.0
2022-11-29 09:55:00,163.68,164.11,163.66,164.05,6141.0,155.8029,156.2122,155.7839,156.1551,6141.0
2022-11-29 10:00:00,164.12,164.55,164.12,164.51,16219.0,156.2217,156.631,156.2217,156.593,16219.0
2022-11-29 10:05:00,164.42,164.6,164.23,164.57,13759.0,156.5073,156.6786,156.3264,156.6501,13759.0
2022-11-29 10:10:00,164.54,164.58,163.96,164.13,12353.0,156.6215,156.6596,156.0694,156.2312,12353.0
2022-11-29 10:15:00,164.12,164.69,164.1,164.53,10138.0,156.2217,156.7643,156.2027,156.612,10138.0
2022-11-29 10:20:00,164.55,164.65,164.25,164.36,9185.0,156.631,156.7262,156.3455,156.4502,9185.0
2022-11-29 10:25:00,164.38,164.91,164.38,164.83,17239.0,156.4692,156.9737,156.4692,156.8976,17239.0
2022-11-29 10:30:00,164.83,165.01,164.63,164.64,19480.0,156.8976,157.0689,156.7072,156.7167,19480.0
2022-11-29 10:35:00,164.57,164.86,164.35,164.84,13402.0,156.6501,156.9261,156.4407,156.9071,13402.0
2022-11-29 10:40:00,164.87,164.93,164.55,164.55,6068.0,156.9356,156.9927,156.631,156.631,6068.0
2022-11-29 10:45:00,164.6,164.78,164.54,164.72,7609.0,156.6786,156.85,156.6215,156.7929,7609.0
2022-11-29 10:50:00,164.71,164.78,164.31,164.4,12820.0,156.7833,156.85,156.4026,156.4883,12820.0
2022-11-29 10:55:00,164.4,164.67,164.35,164.5,15740.0,156.4883,156.7453,156.4407,156.5834,15740.0
2022-11-29 11:00:00,164.5,164.55,163.7,163.81,16312.0,156.5834,156.631,155.8219,155.9266,16312.0
2022-11-29 11:05:00,163.75,163.8,163.06,163.11,23689.0,155.8695,155.9171,155.2127,155.2603,23689.0
2022-11-29 11:10:00,163.14,163.34,163.09,163.15,18727.0,155.2889,155.4793,155.2413,155.2984,18727.0
2022-11-29 11:15:00,163.22,163.29,162.66,162.66,20984.0,155.365,155.4317,154.832,154.832,20984.0
2022-11-29 11:20:00,162.64,162.65,162.43,162.53,12825.0,154.813,154.8225,154.6131,154.7082,12825.0
2022-11-29 11:25:00,162.52,162.91,162.52,162.6,37834.0,154.6987,155.07,154.6987,154.7749,37834.0
2022-11-29 11:30:00,162.62,162.81,162.41,162.81,12142.0,154.7939,154.9748,154.594,154.9748,12142.0
2022-11-29 11:35:00,162.85,162.88,162.66,162.77,14734.0,155.0128,155.0414,154.832,154.9367,14734.0
2022-11-29 11:40:00,162.78,162.83,162.55,162.73,22162.0,154.9462,154.9938,154.7273,154.8986,22162.0
2022-11-29 11:45:00,162.81,163.04,162.76,162.98,15537.0,154.9748,155.1937,154.9272,155.1366,15537.0
2022-11-29 11:50:00,163.09,163.3,162.86,163.28,5793.0,155.2413,155.4412,155.0224,155.4222,5793.0
2022-11-29 11:55:00,163.28,163.48,163.28,163.47,6574.0,155.4222,155.6125,155.4222,155.603,6574.0
2022-11-29 12:00:00,163.46,163.48,163.28,163.28,4558.0,155.5935,155.6125,155.4222,155.4222,4558.0
2022-11-29 12:05:00,163.31,163.57,163.28,163.4,5978.0,155.4507,155.6982,155.4222,155.5364,5978.0
2022-11-29 12:10:00,163.38,163.66,163.37,163.66,8175.0,155.5173,155.7839,155.5078,155.7839,8175.0
2022-11-29 12:15:00,163.71,163.89,163.53,163.88,9298.0,155.8315,156.0028,155.6601,155.9933,9298.0
2022-11-29 12:20:00,163.88,163.95,163.79,163.79,7002.0,155.9933,156.0599,155.9076,155.9076,7002.0
2022-11-29 12:25:00,163.81,163.91,163.75,163.8,7374.0,155.9266,156.0218,155.8695,155.9171,7374.0
2022-11-29 12:30:00,163.8,163.87,163.73,163.81,4312.0,155.9171,155.9838,155.8505,155.9266,4312.0
2022-11-29 12:35:00,163.87,164.39,163.85,164.25,8276.0,155.9838,156.4787,155.9647,156.3455,8276.0
2022-11-29 12:40:00,164.27,164.38,164.25,164.25,5766.0,156.3645,156.4692,156.3455,156.3455,5766.0
2022-11-29 12:45:00,164.28,164.29,164.03,164.08,7433.0,156.374,156.3835,156.1361,156.1837,7433.0
2022-11-29 12:50:00,164.13,164.24,164.05,164.06,6187.0,156.2312,156.336,156.1551,156.1646,6187.0
2022-11-29 12:55:00,164.13,164.33,164.1,164.31,8569.0,156.2312,156.4216,156.2027,156.4026,8569.0
2022-11-29 13:00:00,164.32,164.34,164.08,164.18,10383.0,156.4121,156.4311,156.1837,156.2788,10383.0
2022-11-29 13:05:00,164.17,164.34,164.15,164.19,6708.0,156.2693,156.4311,156.2503,156.2884,6708.0
2022-11-29 13:10:00,164.25,164.46,164.24,164.42,8494.0,156.3455,156.5454,156.336,156.5073,8494.0
2022-11-29 13:15:00,164.45,164.45,163.9,163.99,6877.0,156.5358,156.5358,156.0123,156.098,6877.0
2022-11-29 13:20:00,163.99,163.99,163.71,163.71,7184.0,156.098,156.098,155.8315,155.8315,7184.0
2022-11-29 13:25:00,163.64,163.65,163.45,163.53,7602.0,155.7648,155.7743,155.584,155.6601,7602.0
2022-11-29 13:30:00,163.55,163.63,163.52,163.6,10949.0,155.6792,155.7553,155.6506,155.7268,10949.0
2022-11-29 13:35:00,163.6,163.69,163.53,163.53,13576.0,155.7268,155.8124,155.6601,155.6601,13576.0
2022-11-29 13:40:00,163.55,163.64,163.5,163.64,11450.0,155.6792,155.7648,155.6316,155.7648,11450.0
2022-11-29 13:45:00,163.62,163.77,163.59,163.7,15834.0,155.7458,155.8886,155.7172,155.8219,15834.0
2022-11-29 13:50:00,163.67,163.9,163.61,163.9,12288.0,155.7934,156.0123,155.7363,156.0123,12288.0
2022-11-29 13:55:00,163.92,164.03,163.88,164.03,10675.0,156.0314,156.1361,155.9933,156.1361,10675.0
2022-11-29 14:00:00,164.07,164.58,164.07,164.33,16320.0,156.1741,156.6596,156.1741,156.4216,16320.0
2022-11-29 14:05:00,164.37,164.37,164.02,164.06,24042.0,156.4597,156.4597,156.1265,156.1646,24042.0
2022-11-29 14:10:00,164.06,164.11,163.9,163.97,61391.0,156.1646,156.2122,156.0123,156.0789,61391.0
2022-11-29 14:15:00,163.98,164.12,163.95,164.04,23727.0,156.0885,156.2217,156.0599,156.1456,23727.0
2022-11-29 14:20:00,164.05,164.08,163.69,163.74,10277.0,156.1551,156.1837,155.8124,155.86,10277.0
2022-11-29 14:25:00,163.73,163.83,163.61,163.68,13276.0,155.8505,155.9457,155.7363,155.8029,13276.0
2022-11-29 14:30:00,163.66,163.68,163.43,163.6,10835.0,155.7839,155.8029,155.5649,155.7268,10835.0
2022-11-29 14:35:00,163.62,163.67,163.5,163.59,9485.0,155.7458,155.7934,155.6316,155.7172,9485.0
2022-11-29 14:40:00,163.61,163.7,163.38,163.38,8040.0,155.7363,155.8219,155.5173,155.5173,8040.0
2022-11-29 14:45:00,163.34,163.43,163.28,163.39,9624.0,155.4793,155.5649,155.4222,155.5269,9624.0
2022-11-29 14:50:00,163.4,163.51,163.33,163.46,9237.0,155.5364,155.6411,155.4697,155.5935,9237.0
2022-11-29 14:55:00,163.45,163.8,163.45,163.78,11043.0,155.584,155.9171,155.584,155.8981,11043.0
2022-11-29 15:00:00,163.76,163.82,163.54,163.54,14479.0,155.8791,155.9362,155.6696,155.6696,14479.0
2022-11-29 15:05:00,163.48,163.85,163.48,163.8,15416.0,155.6125,155.9647,155.6125,155.9171,15416.0
2022-11-29 15:10:00,163.77,163.77,163.62,163.69,20073.0,155.8886,155.8886,155.7458,155.8124,20073.0
2022-11-29 15:15:00,163.71,163.72,163.56,163.65,16775.0,155.8315,155.841,155.6887,155.7743,16775.0
2022-11-29 15:20:00,163.63,163.79,163.42,163.48,26460.0,155.7553,155.9076,155.5554,155.6125,26460.0
2022-11-29 15:25:00,163.49,163.73,163.39,163.69,12800.0,155.622,155.8505,155.5269,155.8124,12800.0
2022-11-29 15:30:00,163.71,164.1,163.68,164.09,24439.0,155.8315,156.2027,155.8029,156.1932,24439.0
2022-11-29 15:35:00,164.06,164.16,163.91,163.97,38492.0,156.1646,156.2598,156.0218,156.0789,38492.0
2022-11-29 15:40:00,163.97,164.13,163.85,163.85,38333.0,156.0789,156.2312,155.9647,155.9647,38333.0
2022-11-29 15:45:00,163.83,163.87,163.6,163.72,39548.0,155.9457,155.9838,155.7268,155.841,39548.0
2022-11-29 15:50:00,163.74,163.95,163.49,163.6,61669.0,155.86,156.0599,155.622,155.7268,61669.0
2022-11-29 15:55:00,163.57,164.03,163.54,163.89,136330.0,155.6982,156.1361,155.6696,156.0028,136330.0
2022-11-30 09:30:00,164.56,164.56,163.43,163.95,43584.0,156.6406,156.6406,155.5649,156.0599,43584.0
2022-11-30 09:35:00,164.03,164.3,163.51,163.62,26665.0,156.1361,156.3931,155.6411,155.7458,26665.0
2022-11-30 09:40:00,163.72,163.8,163.27,163.49,17667.0,155.841,155.9171,155.4126,155.622,17667.0
2022-11-30 09:45:00,163.44,163.45,162.7,162.77,12397.0,155.5745,155.584,154.8701,154.9367,12397.0
2022-11-30 09:50:00,162.77,163.39,162.69,163.05,46782.0,154.9367,155.5269,154.8605,155.2032,46782.0
2022-11-30 09:55:00,163.03,163.53,163.0,163.36,10274.0,155.1842,155.6601,155.1556,155.4983,10274.0
2022-11-30 10:00:00,163.44,163.49,162.89,163.12,5878.0,155.5745,155.622,155.0509,155.2699,5878.0
2022-11-30 10:05:00,163.09,163.81,163.07,163.77,9666.0,155.2413,155.9266,155.2223,155.8886,9666.0
2022-11-30 10:10:00,163.77,163.77,163.36,163.52,7190.0,155.8886,155.8886,155.4983,155.6506,7190.0
2022-11-30 10:15:00,163.48,163.55,163.18,163.55,10341.0,155.6125,155.6792,155.327,155.6792,10341.0
2022-11-30 10:20:00,163.55,163.83,163.38,163.7,11066.0,155.6792,155.9457,155.5173,155.8219,11066.0
2022-11-30 10:25:00,163.68,163.8,163.47,163.7,10123.0,155.8029,155.9171,155.603,155.8219,10123.0
2022-11-30 10:30:00,163.76,163.86,163.51,163.57,7824.0,155.8791,155.9742,155.6411,155.6982,7824.0
2022-11-30 10:35:00,163.58,163.77,163.57,163.68,8542.0,155.7077,155.8886,155.6982,155.8029,8542.0
2022-11-30 10:40:00,163.71,164.16,163.7,164.04,10339.0,155.8315,156.2598,155.8219,156.1456,10339.0
2022-11-30 10:45:00,163.96,163.96,163.53,163.72,11264.0,156.0694,156.0694,155.6601,155.841,11264.0
2022-11-30 10:50:00,163.7,163.9,163.6,163.77,8889.0,155.8219,156.0123,155.7268,155.8886,8889.0
2022-11-30 10:55:00,163.77,164.14,163.77,164.1,16839.0,155.8886,156.2408,155.8886,156.2027,16839.0
2022-11-30 11:00:00,164.13,164.33,163.69,163.79,19067.0,156.2312,156.4216,155.8124,155.9076,19067.0
2022-11-30 11:05:00,163.79,164.19,163.75,164.19,15584.0,155.9076,156.2884,155.8695,156.2884,15584.0
2022-11-30 11:10:00,164.17,164.4,164.14,164.38,8702.0,156.2693,156.4883,156.2408,156.4692,8702.0
2022-11-30 11:15:00,164.34,164.46,164.09,164.31,7583.0,156.4311,156.5454,156.1932,156.4026,7583.0
2022-11-30 11:20:00,164.26,164.46,164.24,164.35,7898.0,156.355,156.5454,156.336,156.4407,7898.0
2022-11-30 11:25:00,164.36,164.68,164.35,164.66,13238.0,156.4502,156.7548,156.4407,156.7357,13238.0
2022-11-30 11:30:00,164.65,164.77,164.47,164.73,35617.0,156.7262,156.8404,156.5549,156.8024,35617.0
2022-11-30 11:35:00,164.76,165.12,164.74,165.09,7703.0,156.8309,157.1736,156.8119,157.145,7703.0
2022-11-30 11:40:00,165.06,165.09,164.9,164.93,14892.0,157.1165,157.145,156.9642,156.9927,14892.0
2022-11-30 11:45:00,164.91,165.08,164.89,165.02,29022.0,156.9737,157.1355,156.9547,157.0784,29022.0
2022-11-30 11:50:00,165.04,165.04,164.77,164.8,15740.0,157.0975,157.0975,156.8404,156.869,15740.0
2022-11-30 11:55:00,164.8,164.81,164.49,164.49,5046.0,156.869,156.8785,156.5739,156.5739,5046.0
2022-11-30 12:00:00,164.51,164.67,164.51,164.62,6820.0,156.593,156.7453,156.593,156.6977,6820.0
2022-11-30 12:05:00,164.65,164.65,164.43,164.44,4494.0,156.7262,156.7262,156.5168,156.5263,4494.0
2022-11-30 12:10:00,164.47,164.53,164.3,164.31,6297.0,156.5549,156.612,156.3931,156.4026,6297.0
2022-11-30 12:15:00,164.29,164.29,163.75,163.81,7238.0,156.3835,156.3835,155.8695,155.9266,7238.0
2022-11-30 12:20:00,163.79,163.79,163.46,163.72,9663.0,155.9076,155.9076,155.5935,155.841,9663.0
2022-11-30 12:25:00,163.76,163.79,163.67,163.75,5021.0,155.8791,155.9076,155.7934,155.8695,5021.0
2022-11-30 12:30:00,163.76,164.08,163.74,164.07,14264.0,155.8791,156.1837,155.86,156.1741,14264.0
2022-11-30 12:35:00,164.07,164.07,163.8,163.86,10896.0,156.1741,156.1741,155.9171,155.9742,10896.0
2022-11-30 12:40:00,163.91,164.03,163.79,163.98,17027.0,156.0218,156.1361,155.9076,156.0885,17027.0
2022-11-30 12:45:00,163.96,164.14,163.95,164.13,4426.0,156.0694,156.2408,156.0599,156.2312,4426.0
2022-11-30 12:50:00,164.13,164.31,164.13,164.26,6230.0,156.2312,156.4026,156.2312,156.355,6230.0
2022-11-30 12:55:00,164.25,164.32,164.16,164.16,7220.0,156.3455,156.4121,156.2598,156.2598,7220.0
2022-11-30 13:00:00,164.19,164.46,164.14,164.45,8317.0,156.2884,156.5454,156.2408,156.5358,8317.0
2022-11-30 13:05:00,164.46,164.75,164.42,164.75,25296.0,156.5454,156.8214,156.5073,156.8214,25296.0
2022-11-30 13:10:00,164.74,164.95,164.67,164.78,8709.0,156.8119,157.0118,156.7453,156.85,8709.0
2022-11-30 13:15:00,164.82,164.84,164.61,164.61,5983.0,156.888,156.9071,156.6881,156.6881,5983.0
2022-11-30 13:20:00,164.57,164.68,164.39,164.49,8916.0,156.6501,156.7548,156.4787,156.5739,8916.0
2022-11-30 13:25:00,164.5,164.65,164.48,164.58,5866.0,156.5834,156.7262,156.5644,156.6596,5866.0
2022-11-30 13:30:00,164.62,165.98,164.29,165.06,36415.0,156.6977,157.9922,156.3835,157.1165,36415.0
2022-11-30 13:35:00,165.14,166.66,165.08,166.43,29439.0,157.1926,158.6395,157.1355,158.4206,29439.0
2022-11-30 13:40:00,166.52,166.89,165.86,166.2,16676.0,158.5062,158.8584,157.878,158.2016,16676.0
2022-11-30 13:45:00,166.23,166.45,165.41,166.24,22223.0,158.2302,158.4396,157.4496,158.2397,22223.0
2022-11-30 13:50:00,166.24,166.43,166.0,166.22,26799.0,158.2397,158.4206,158.0113,158.2207,26799.0
2022-11-30 13:55:00,166.25,167.48,166.25,167.28,20666.0,158.2492,159.42,158.2492,159.2297,20666.0
2022-11-30 14:00:00,167.22,167.88,167.22,167.75,48158.0,159.1725,159.8008,159.1725,159.677,48158.0
2022-11-30 14:05:00,167.77,168.47,167.75,167.98,25103.0,159.6961,160.3624,159.677,159.896,25103.0
2022-11-30 14:10:00,167.91,168.48,167.88,168.27,15494.0,159.8293,160.3719,159.8008,160.172,15494.0
2022-11-30 14:15:00,168.37,169.7,168.36,169.59,27202.0,160.2672,161.5332,160.2577,161.4285,27202.0
2022-11-30 14:20:00,169.61,169.73,169.21,169.48,24076.0,161.4475,161.5617,161.0668,161.3238,24076.0
2022-11-30 14:25:00,169.44,170.05,169.24,169.68,24136.0,161.2857,161.8663,161.0953,161.5142,24136.0
2022-11-30 14:30:00,169.68,169.77,169.42,169.68,16702.0,161.5142,161.5998,161.2667,161.5142,16702.0
2022-11-30 14:35:00,169.67,169.83,169.42,169.69,12142.0,161.5046,161.6569,161.2667,161.5237,12142.0
2022-11-30 14:40:00,169.7,169.8,169.14,169.14,28375.0,161.5332,161.6284,161.0001,161.0001,28375.0
2022-11-30 14:45:00,169.17,169.5,169.11,169.45,21843.0,161.0287,161.3428,160.9716,161.2952,21843.0
2022-11-30 14:50:00,169.36,169.73,169.25,169.38,18907.0,161.2096,161.5617,161.1048,161.2286,18907.0
2022-11-30 14:55:00,169.43,169.62,169.22,169.62,10829.0,161.2762,161.457,161.0763,161.457,10829.0
2022-11-30 15:00:00,169.59,169.8,169.42,169.79,18261.0,161.4285,161.6284,161.2667,161.6189,18261.0
2022-11-30 15:05:00,169.77,170.2,169.65,170.11,25327.0,161.5998,162.0091,161.4856,161.9235,25327.0
2022-11-30 15:10:00,170.18,170.2,169.87,169.91,31939.0,161.9901,162.0091,161.695,161.7331,31939.0
2022-11-30 15:15:00,169.94,170.43,169.92,170.26,39865.0,161.7616,162.2281,161.7426,162.0662,39865.0
2022-11-30 15:20:00,170.28,170.5,170.13,170.35,46958.0,162.0853,162.2947,161.9425,162.1519,46958.0
2022-11-30 15:25:00,170.33,170.6,170.3,170.56,42445.0,162.1329,162.3899,162.1043,162.3518,42445.0
2022-11-30 15:30:00,170.56,170.94,170.42,170.89,51871.0,162.3518,162.7135,162.2185,162.6659,51871.0
2022-11-30 15:35:00,170.91,170.95,170.41,170.56,45900.0,162.685,162.723,162.209,162.3518,45900.0
2022-11-30 15:40:00,170.53,170.72,170.34,170.61,46095.0,162.3232,162.5041,162.1424,162.3994,46095.0
2022-11-30 15:45:00,170.62,170.96,170.59,170.71,70549.0,162.4089,162.7326,162.3804,162.4946,70549.0
2022-11-30 15:50:00,170.74,172.19,170.61,171.54,171486.0,162.5231,163.9034,162.3994,163.2846,171486.0
2022-11-30 15:55:00,171.52,171.99,171.35,171.97,355445.0,163.2656,163.713,163.1038,163.6939,355445.0
2022-12-01 09:30:00,173.21,173.21,171.92,172.11,62193.0,164.8743,164.8743,163.6464,163.8272,62193.0
2022-12-01 09:35:00,171.99,172.07,171.07,171.32,57013.0,163.713,163.7891,162.8373,163.0752,57013.0
2022-12-01 09:40:00,171.3,171.9,171.02,171.61,22796.0,163.0562,163.6273,162.7897,163.3513,22796.0
2022-12-01 09:45:00,171.61,172.32,171.43,172.18,28485.0,163.3513,164.0271,163.1799,163.8938,28485.0
2022-12-01 09:50:00,172.13,172.61,172.12,172.34,14088.0,163.8462,164.3031,163.8367,164.0461,14088.0
2022-12-01 09:55:00,172.41,172.91,172.27,172.48,20902.0,164.1128,164.5887,163.9795,164.1794,20902.0
2022-12-01 10:00:00,172.62,173.0,171.95,172.24,14295.0,164.3127,164.6744,163.6749,163.951,14295.0
2022-12-01 10:05:00,172.24,172.31,170.81,170.81,44927.0,163.951,164.0176,162.5898,162.5898,44927.0
2022-12-01 10:10:00,170.75,171.38,170.11,170.27,26269.0,162.5327,163.1323,161.9235,162.0758,26269.0
2022-12-01 10:15:00,170.3,170.76,169.76,170.07,19938.0,162.1043,162.5422,161.5903,161.8854,19938.0
2022-12-01 10:20:00,170.17,170.54,170.03,170.41,13222.0,161.9806,162.3328,161.8473,162.209,13222.0
2022-12-01 10:25:00,170.4,171.07,170.27,170.67,17701.0,162.1995,162.8373,162.0758,162.4565,17701.0
2022-12-01 10:30:00,170.59,170.78,170.28,170.72,17890.0,162.3804,162.5612,162.0853,162.5041,17890.0
2022-12-01 10:35:00,170.79,170.94,170.56,170.73,20814.0,162.5707,162.7135,162.3518,162.5136,20814.0
2022-12-01 10:40:00,170.72,170.73,170.23,170.66,12493.0,162.5041,162.5136,162.0377,162.447,12493.0
2022-12-01 10:45:00,170.68,170.96,170.57,170.96,16812.0,162.466,162.7326,162.3613,162.7326,16812.0
2022-12-01 10:50:00,170.99,171.47,170.98,171.12,17212.0,162.7611,163.218,162.7516,162.8849,17212.0
2022-12-01 10:55:00,171.12,171.6,170.96,171.59,14665.0,162.8849,163.3418,162.7326,163.3322,14665.0
2022-12-01 11:00:00,171.63,171.7,171.26,171.46,12328.0,163.3703,163.4369,163.0181,163.2085,12328.0
2022-12-01 11:05:00,171.48,171.48,171.03,171.31,8013.0,163.2275,163.2275,162.7992,163.0657,8013.0
2022-12-01 11:10:00,171.29,171.29,170.75,171.03,12039.0,163.0467,163.0467,162.5327,162.7992,12039.0
2022-12-01 11:15:00,171.02,171.02,170.36,170.5,18378.0,162.7897,162.7897,162.1614,162.2947,18378.0
2022-12-01 11:20:00,170.46,170.99,170.45,170.64,12477.0,162.2566,162.7611,162.2471,162.428,12477.0
2022-12-01 11:25:00,170.75,170.89,170.54,170.7,6911.0,162.5327,162.6659,162.3328,162.4851,6911.0
2022-12-01 11:30:00,170.66,170.98,170.66,170.89,13720.0,162.447,162.7516,162.447,162.6659,13720.0
2022-12-01 11:35:00,170.92,171.28,170.82,171.07,13423.0,162.6945,163.0372,162.5993,162.8373,13423.0
2022-12-01 11:40:00,171.15,171.34,171.06,171.11,8335.0,162.9134,163.0943,162.8277,162.8753,8335.0
2022-12-01 11:45:00,171.17,171.23,170.8,170.8,9326.0,162.9324,162.9896,162.5803,162.5803,9326.0
2022-12-01 11:50:00,170.78,170.9,170.55,170.75,12361.0,162.5612,162.6754,162.3423,162.5327,12361.0
2022-12-01 11:55:00,170.72,170.85,170.63,170.78,9748.0,162.5041,162.6278,162.4184,162.5612,9748.0
2022-12-01 12:00:00,170.81,170.85,170.28,170.39,12445.0,162.5898,162.6278,162.0853,162.19,12445.0
2022-12-01 12:05:00,170.43,170.51,170.2,170.29,10405.0,162.2281,162.3042,162.0091,162.0948,10405.0
2022-12-01 12:10:00,170.27,170.57,170.18,170.38,8648.0,162.0758,162.3613,161.9901,162.1805,8648.0
2022-12-01 12:15:00,170.36,170.53,170.32,170.32,8917.0,162.1614,162.3232,162.1234,162.1234,8917.0
2022-12-01 12:20:00,170.29,170.83,170.29,170.78,10377.0,162.0948,162.6088,162.0948,162.5612,10377.0
2022-12-01 12:25:00,170.83,171.09,170.82,171.04,11895.0,162.6088,162.8563,162.5993,162.8087,11895.0
2022-12-01 12:30:00,171.04,171.41,171.04,171.21,11868.0,162.8087,163.1609,162.8087,162.9705,11868.0
2022-12-01 12:35:00,171.19,171.5,171.18,171.44,29036.0,162.9515,163.2466,162.942,163.1895,29036.0
2022-12-01 12:40:00,171.44,171.49,171.22,171.31,11107.0,163.1895,163.237,162.98,163.0657,11107.0
2022-12-01 12:45:00,171.33,171.39,171.04,171.22,13231.0,163.0847,163.1419,162.8087,162.98,13231.0
2022-12-01 12:50:00,171.25,171.46,171.23,171.39,14082.0,163.0086,163.2085,162.9896,163.1419,14082.0
2022-12-01 12:55:00,171.4,171.48,171.2,171.48,7209.0,163.1514,163.2275,162.961,163.2275,7209.0
2022-12-01 13:00:00,171.53,171.67,171.41,171.54,8292.0,163.2751,163.4084,163.1609,163.2846,8292.0
2022-12-01 13:05:00,171.55,171.91,171.54,171.82,11714.0,163.2942,163.6368,163.2846,163.5512,11714.0
2022-12-01 13:10:00,171.84,171.84,171.52,171.52,7037.0,163.5702,163.5702,163.2656,163.2656,7037.0
2022-12-01 13:15:00,171.54,171.54,170.88,170.9,8259.0,163.2846,163.2846,162.6564,162.6754,8259.0
2022-12-01 13:20:00,170.87,171.22,170.87,171.22,6961.0,162.6469,162.98,162.6469,162.98,6961.0
2022-12-01 13:25:00,171.23,171.37,171.21,171.34,14187.0,162.9896,163.1228,162.9705,163.0943,14187.0
2022-12-01 13:30:00,171.38,171.58,171.21,171.4,6152.0,163.1323,163.3227,162.9705,163.1514,6152.0
2022-12-01 13:35:00,171.42,171.47,171.18,171.33,8001.0,163.1704,163.218,162.942,163.0847,8001.0
2022-12-01 13:40:00,171.37,171.72,171.37,171.68,6223.0,163.1228,163.456,163.1228,163.4179,6223.0
2022-12-01 13:45:00,171.72,171.86,171.63,171.79,5588.0,163.456,163.5892,163.3703,163.5226,5588.0
2022-12-01 13:50:00,171.78,171.78,171.45,171.61,7369.0,163.5131,163.5131,163.199,163.3513,7369.0
2022-12-01 13:55:00,171.58,171.75,171.57,171.75,9907.0,163.3227,163.4845,163.3132,163.4845,9907.0
2022-12-01 14:00:00,171.74,171.86,171.54,171.65,11587.0,163.475,163.5892,163.2846,163.3893,11587.0
2022-12-01 14:05:00,171.7,171.84,171.5,171.68,7807.0,163.4369,163.5702,163.2466,163.4179,7807.0
2022-12-01 14:10:00,171.68,171.9,171.63,171.86,14580.0,163.4179,163.6273,163.3703,163.5892,14580.0
2022-12-01 14:15:00,171.84,171.86,171.66,171.7,6738.0,163.5702,163.5892,163.3989,163.4369,6738.0
2022-12-01 14:20:00,171.68,171.86,171.63,171.79,6587.0,163.4179,163.5892,163.3703,163.5226,6587.0
2022-12-01 14:25:00,171.8,171.91,171.64,171.86,12778.0,163.5321,163.6368,163.3798,163.5892,12778.0
2022-12-01 14:30:00,171.87,171.94,171.76,171.9,9329.0,163.5988,163.6654,163.4941,163.6273,9329.0
2022-12-01 14:35:00,171.91,171.91,171.77,171.85,7059.0,163.6368,163.6368,163.5036,163.5797,7059.0
2022-12-01 14:40:00,171.86,171.96,171.77,171.77,6269.0,163.5892,163.6844,163.5036,163.5036,6269.0
2022-12-01 14:45:00,171.76,172.01,171.76,171.94,16508.0,163.4941,163.732,163.4941,163.6654,16508.0
2022-12-01 14:50:00,171.91,172.17,171.84,172.06,15768.0,163.6368,163.8843,163.5702,163.7796,15768.0
2022-12-01 14:55:00,172.05,172.12,171.7,171.82,14034.0,163.7701,163.8367,163.4369,163.5512,14034.0
2022-12-01 15:00:00,171.93,171.95,171.75,171.81,8797.0,163.6559,163.6749,163.4845,163.5416,8797.0
2022-12-01 15:05:00,171.78,172.09,171.75,172.04,11685.0,163.5131,163.8082,163.4845,163.7606,11685.0
2022-12-01 15:10:00,172.0,172.0,171.75,171.77,9442.0,163.7225,163.7225,163.4845,163.5036,9442.0
2022-12-01 15:15:00,171.81,171.89,171.58,171.72,9277.0,163.5416,163.6178,163.3227,163.456,9277.0
2022-12-01 15:20:00,171.74,171.83,171.61,171.82,15042.0,163.475,163.5607,163.3513,163.5512,15042.0
2022-12-01 15:25:00,171.84,171.98,171.72,171.92,18668.0,163.5702,163.7035,163.456,163.6464,18668.0
2022-12-01 15:30:00,171.93,172.14,171.92,171.96,15101.0,163.6559,163.8558,163.6464,163.6844,15101.0
2022-12-01 15:35:00,171.96,172.17,171.96,172.15,16663.0,163.6844,163.8843,163.6844,163.8653,16663.0
2022-12-01 15:40:00,172.17,172.27,172.05,172.27,24654.0,163.8843,163.9795,163.7701,163.9795,24654.0
2022-12-01 15:45:00,172.24,172.24,171.62,171.75,18314.0,163.951,163.951,163.3608,163.4845,18314.0
2022-12-01 15:50:00,171.77,172.14,171.77,171.92,91158.0,163.5036,163.8558,163.5036,163.6464,91158.0
2022-12-01 15:55:00,171.92,171.93,171.37,171.47,160930.0,163.6464,163.6559,163.1228,163.218,160930.0
2022-12-02 09:30:00,167.2,168.01,167.12,167.14,69346.0,159.8708,160.6453,159.7943,159.8134,69346.0
2022-12-02 09:35:00,167.15,167.44,166.75,167.17,60308.0,159.823,160.1003,159.4405,159.8421,60308.0
2022-12-02 09:40:00,167.17,167.24,166.44,166.44,26643.0,159.8421,159.909,159.1441,159.1441,26643.0
2022-12-02 09:45:00,166.43,166.52,165.26,165.46,33466.0,159.1345,159.2206,158.0158,158.2071,33466.0
2022-12-02 09:50:00,165.41,165.98,165.24,165.49,36343.0,158.1593,158.7043,157.9967,158.2358,36343.0
2022-12-02 09:55:00,165.57,166.02,165.56,165.83,34694.0,158.3122,158.7425,158.3027,158.5608,34694.0
2022-12-02 10:00:00,165.83,166.15,165.67,165.7,28900.0,158.5608,158.8668,158.4079,158.4365,28900.0
2022-12-02 10:05:00,165.72,166.06,165.36,165.91,38685.0,158.4557,158.7808,158.1115,158.6373,38685.0
2022-12-02 10:10:00,165.85,166.53,165.83,166.4,32288.0,158.58,159.2302,158.5608,159.1059,32288.0
2022-12-02 10:15:00,166.37,166.48,166.04,166.07,18330.0,159.0772,159.1824,158.7616,158.7903,18330.0
2022-12-02 10:20:00,166.07,166.23,165.85,166.04,20516.0,158.7903,158.9433,158.58,158.7616,20516.0
2022-12-02 10:25:00,165.99,166.23,165.62,165.81,26242.0,158.7138,158.9433,158.3601,158.5417,26242.0
2022-12-02 10:30:00,165.79,166.32,165.72,166.32,20411.0,158.5226,159.0294,158.4557,159.0294,20411.0
2022-12-02 10:35:00,166.3,166.37,165.88,165.88,9457.0,159.0102,159.0772,158.6087,158.6087,9457.0
2022-12-02 10:40:00,165.91,166.46,165.83,166.4,32227.0,158.6373,159.1632,158.5608,159.1059,32227.0
2022-12-02 10:45:00,166.32,166.36,165.89,166.05,10089.0,159.0294,159.0676,158.6182,158.7712,10089.0
2022-12-02 10:50:00,166.1,166.41,165.93,166.38,11163.0,158.819,159.1154,158.6565,159.0867,11163.0
2022-12-02 10:55:00,166.33,166.43,165.86,166.22,22815.0,159.0389,159.1345,158.5895,158.9338,22815.0
2022-12-02 11:00:00,166.16,166.18,165.7,166.0,16942.0,158.8764,158.8955,158.4365,158.7234,16942.0
2022-12-02 11:05:00,166.0,166.09,165.71,165.84,20925.0,158.7234,158.8095,158.4461,158.5704,20925.0
2022-12-02 11:10:00,165.78,165.97,165.66,165.86,22887.0,158.513,158.6947,158.3983,158.5895,22887.0
2022-12-02 11:15:00,165.85,165.97,165.75,165.94,22896.0,158.58,158.6947,158.4844,158.666,22896.0
2022-12-02 11:20:00,165.89,166.26,165.87,166.26,7621.0,158.6182,158.972,158.5991,158.972,7621.0
2022-12-02 11:25:00,166.22,166.52,166.12,166.38,22950.0,158.9338,159.2206,158.8381,159.0867,22950.0
2022-12-02 11:30:00,166.45,166.63,166.2,166.49,17457.0,159.1537,159.3258,158.9146,159.1919,17457.0
2022-12-02 11:35:00,166.6,166.63,166.39,166.42,11113.0,159.2971,159.3258,159.0963,159.125,11113.0
2022-12-02 11:40:00,166.41,166.86,166.4,166.67,9000.0,159.1154,159.5457,159.1059,159.364,9000.0
2022-12-02 11:45:00,166.73,166.85,166.39,166.4,6582.0,159.4214,159.5361,159.0963,159.1059,6582.0
2022-12-02 11:50:00,166.43,166.43,166.22,166.22,4613.0,159.1345,159.1345,158.9338,158.9338,4613.0
2022-12-02 11:55:00,166.31,166.64,166.3,166.3,10751.0,159.0198,159.3353,159.0102,159.0102,10751.0
2022-12-02 12:00:00,166.34,166.4,166.25,166.3,5383.0,159.0485,159.1059,158.9624,159.0102,5383.0
2022-12-02 12:05:00,166.32,166.41,166.04,166.25,8277.0,159.0294,159.1154,158.7616,158.9624,8277.0
2022-12-02 12:10:00,166.29,166.62,166.29,166.62,7132.0,159.0007,159.3162,159.0007,159.3162,7132.0
2022-12-02 12:15:00,166.52,166.56,166.41,166.41,4564.0,159.2206,159.2588,159.1154,159.1154,4564.0
2022-12-02 12:20:00,166.38,166.39,166.2,166.22,7829.0,159.0867,159.0963,158.9146,158.9338,7829.0
2022-12-02 12:25:00,166.27,166.3,166.11,166.21,22527.0,158.9816,159.0102,158.8286,158.9242,22527.0
2022-12-02 12:30:00,166.23,166.31,166.14,166.22,6467.0,158.9433,159.0198,158.8573,158.9338,6467.0
2022-12-02 12:35:00,166.3,166.33,165.99,166.01,22547.0,159.0102,159.0389,158.7138,158.733,22547.0
2022-12-02 12:40:00,166.02,166.12,165.9,166.12,25317.0,158.7425,158.8381,158.6278,158.8381,25317.0
2022-12-02 12:45:00,166.12,166.16,165.9,166.11,24858.0,158.8381,158.8764,158.6278,158.8286,24858.0
2022-12-02 12:50:00,166.06,166.23,166.05,166.15,4882.0,158.7808,158.9433,158.7712,158.8668,4882.0
2022-12-02 12:55:00,166.12,166.24,166.01,166.04,4714.0,158.8381,158.9529,158.733,158.7616,4714.0
2022-12-02 13:00:00,166.01,166.27,166.0,166.05,4356.0,158.733,158.9816,158.7234,158.7712,4356.0
2022-12-02 13:05:00,166.02,166.04,165.82,165.82,9861.0,158.7425,158.7616,158.5513,158.5513,9861.0
2022-12-02 13:10:00,165.78,165.81,165.37,165.68,32312.0,158.513,158.5417,158.121,158.4174,32312.0
2022-12-02 13:15:00,165.67,165.83,165.57,165.83,12150.0,158.4079,158.5608,158.3122,158.5608,12150.0
2022-12-02 13:20:00,165.85,165.92,165.77,165.8,6621.0,158.58,158.6469,158.5035,158.5322,6621.0
2022-12-02 13:25:00,165.77,165.92,165.64,165.88,10317.0,158.5035,158.6469,158.3792,158.6087,10317.0
2022-12-02 13:30:00,165.89,165.9,165.72,165.78,9915.0,158.6182,158.6278,158.4557,158.513,9915.0
2022-12-02 13:35:00,165.74,165.91,165.72,165.88,6090.0,158.4748,158.6373,158.4557,158.6087,6090.0
2022-12-02 13:40:00,165.9,166.16,165.79,165.9,12312.0,158.6278,158.8764,158.5226,158.6278,12312.0
2022-12-02 13:45:00,165.94,166.1,165.92,166.03,6856.0,158.666,158.819,158.6469,158.7521,6856.0
2022-12-02 13:50:00,166.03,166.15,165.98,165.99,7909.0,158.7521,158.8668,158.7043,158.7138,7909.0
2022-12-02 13:55:00,165.99,166.09,165.97,166.05,5673.0,158.7138,158.8095,158.6947,158.7712,5673.0
2022-12-02 14:00:00,166.02,166.22,165.99,166.17,7447.0,158.7425,158.9338,158.7138,158.8859,7447.0
2022-12-02 14:05:00,166.17,166.21,165.91,165.93,11524.0,158.8859,158.9242,158.6373,158.6565,11524.0
2022-12-02 14:10:00,165.89,165.95,165.76,165.93,8581.0,158.6182,158.6756,158.4939,158.6565,8581.0
2022-12-02 14:15:00,165.97,166.14,165.97,166.12,8838.0,158.6947,158.8573,158.6947,158.8381,8838.0
2022-12-02 14:20:00,166.14,166.17,166.0,166.08,6227.0,158.8573,158.8859,158.7234,158.7999,6227.0
2022-12-02 14:25:00,166.11,166.29,166.06,166.29,6690.0,158.8286,159.0007,158.7808,159.0007,6690.0
2022-12-02 14:30:00,166.27,166.6,166.22,166.59,9428.0,158.9816,159.2971,158.9338,159.2875,9428.0
2022-12-02 14:35:00,166.61,166.73,166.6,166.68,16838.0,159.3067,159.4214,159.2971,159.3736,16838.0
2022-12-02 14:40:00,166.69,166.81,166.65,166.81,15897.0,159.3832,159.4979,159.3449,159.4979,15897.0
2022-12-02 14:45:00,166.78,167.15,166.71,167.11,24007.0,159.4692,159.823,159.4023,159.7847,24007.0
2022-12-02 14:50:00,167.12,167.51,167.12,167.5,21467.0,159.7943,160.1672,159.7943,160.1576,21467.0
2022-12-02 14:55:00,167.51,167.92,167.5,167.88,33023.0,160.1672,160.5592,160.1576,160.521,33023.0
2022-12-02 15:00:00,167.94,168.45,167.94,168.32,29806.0,160.5784,161.066,160.5784,160.9417,29806.0
2022-12-02 15:05:00,168.3,168.37,168.09,168.31,33917.0,160.9226,160.9895,160.7218,160.9321,33917.0
2022-12-02 15:10:00,168.35,168.5,168.12,168.41,24350.0,160.9704,161.1138,160.7505,161.0278,24350.0
2022-12-02 15:15:00,168.39,168.79,168.34,168.6,27165.0,161.0086,161.3911,160.9608,161.2094,27165.0
2022-12-02 15:20:00,168.56,168.59,168.28,168.32,45656.0,161.1712,161.1999,160.9035,160.9417,45656.0
2022-12-02 15:25:00,168.34,168.4,168.1,168.17,28924.0,160.9608,161.0182,160.7313,160.7983,28924.0
2022-12-02 15:30:00,168.18,168.28,167.93,167.94,45235.0,160.8078,160.9035,160.5688,160.5784,45235.0
2022-12-02 15:35:00,167.95,168.11,167.71,168.1,48491.0,160.5879,160.7409,160.3584,160.7313,48491.0
2022-12-02 15:40:00,168.09,168.18,167.97,168.06,46315.0,160.7218,160.8078,160.607,160.6931,46315.0
2022-12-02 15:45:00,168.06,168.12,167.91,168.04,38958.0,160.6931,160.7505,160.5497,160.674,38958.0
2022-12-02 15:50:00,168.08,168.6,168.04,168.55,81058.0,160.7122,161.2094,160.674,161.1616,81058.0
2022-12-02 15:55:00,168.53,168.74,168.4,168.65,137094.0,161.1425,161.3433,161.0182,161.2572,137094.0
2022-12-05 09:30:00,167.86,168.87,167.43,168.87,38200.0,160.5019,161.4676,160.0907,161.4676,38200.0
2022-12-05 09:35:00,168.77,168.9,168.49,168.51,17962.0,161.372,161.4963,161.1042,161.1234,17962.0
2022-12-05 09:40:00,168.6,168.62,167.8,168.32,16524.0,161.2094,161.2285,160.4445,160.9417,16524.0
2022-12-05 09:45:00,168.3,168.38,167.72,168.38,7146.0,160.9226,160.9991,160.368,160.9991,7146.0
2022-12-05 09:50:00,168.28,168.46,168.15,168.15,12315.0,160.9035,161.0756,160.7792,160.7792,12315.0
2022-12-05 09:55:00,168.28,168.32,167.49,167.49,11964.0,160.9035,160.9417,160.1481,160.1481,11964.0
2022-12-05 10:00:00,167.5,167.57,166.85,167.43,28509.0,160.1576,160.2246,159.5361,160.0907,28509.0
2022-12-05 10:05:00,167.47,167.7,167.33,167.47,10540.0,160.129,160.3489,159.9951,160.129,10540.0
2022-12-05 10:10:00,167.58,168.14,167.44,168.11,6468.0,160.2341,160.7696,160.1003,160.7409,6468.0
2022-12-05 10:15:00,168.05,168.05,167.51,167.51,7919.0,160.6835,160.6835,160.1672,160.1672,7919.0
2022-12-05 10:20:00,167.54,167.54,167.31,167.48,9124.0,160.1959,160.1959,159.976,160.1385,9124.0
2022-12-05 10:25:00,167.48,167.66,167.16,167.17,22590.0,160.1385,160.3106,159.8325,159.8421,22590.0
2022-12-05 10:30:00,167.17,167.6,167.08,167.53,32817.0,159.8421,160.2533,159.7561,160.1863,32817.0
2022-12-05 10:35:00,167.53,167.71,167.26,167.69,35278.0,160.1863,160.3584,159.9282,160.3393,35278.0
2022-12-05 10:40:00,167.72,168.19,167.72,167.98,27147.0,160.368,160.8174,160.368,160.6166,27147.0
2022-12-05 10:45:00,168.02,168.21,167.8,168.21,9821.0,160.6549,160.8365,160.4445,160.8365,9821.0
2022-12-05 10:50:00,168.24,168.45,168.06,168.15,14063.0,160.8652,161.066,160.6931,160.7792,14063.0
2022-12-05 10:55:00,168.11,168.38,167.98,168.14,13225.0,160.7409,160.9991,160.6166,160.7696,13225.0
2022-12-05 11:00:00,168.16,168.4,168.03,168.4,21528.0,160.7887,161.0182,160.6644,161.0182,21528.0
2022-12-05 11:05:00,168.37,168.5,168.36,168.5,4006.0,160.9895,161.1138,160.9799,161.1138,4006.0
2022-12-05 11:10:00,168.49,168.9,168.49,168.69,7073.0,161.1042,161.4963,161.1042,161.2955,7073.0
2022-12-05 11:15:00,168.72,168.72,168.29,168.35,4529.0,161.3242,161.3242,160.913,160.9704,4529.0
2022-12-05 11:20:00,168.28,168.28,168.06,168.13,5118.0,160.9035,160.9035,160.6931,160.76,5118.0
2022-12-05 11:25:00,168.11,168.23,168.0,168.23,3362.0,160.7409,160.8556,160.6357,160.8556,3362.0
2022-12-05 11:30:00,168.22,168.22,167.74,167.91,4235.0,160.8461,160.8461,160.3871,160.5497,4235.0
2022-12-05 11:35:00,167.79,167.93,167.63,167.93,6430.0,160.4349,160.5688,160.2819,160.5688,6430.0
2022-12-05 11:40:00,167.96,168.1,167.9,167.99,5264.0,160.5975,160.7313,160.5401,160.6262,5264.0
2022-12-05 11:45:00,167.93,167.97,167.79,167.81,3768.0,160.5688,160.607,160.4349,160.4541,3768.0
2022-12-05 11:50:00,167.78,167.94,167.74,167.8,3912.0,160.4254,160.5784,160.3871,160.4445,3912.0
2022-12-05 11:55:00,167.74,167.76,167.33,167.39,7404.0,160.3871,160.4062,159.9951,160.0525,7404.0
2022-12-05 12:00:00,167.36,167.44,167.25,167.43,7657.0,160.0238,160.1003,159.9186,160.0907,7657.0
2022-12-05 12:05:00,167.46,167.58,167.35,167.35,8922.0,160.1194,160.2341,160.0142,160.0142,8922.0
2022-12-05 12:10:00,167.33,167.43,167.21,167.39,9100.0,159.9951,160.0907,159.8804,160.0525,9100.0
2022-12-05 12:15:00,167.39,167.59,167.35,167.5,11842.0,160.0525,160.2437,160.0142,160.1576,11842.0
2022-12-05 12:20:00,167.5,167.79,167.48,167.79,10775.0,160.1576,160.4349,160.1385,160.4349,10775.0
2022-12-05 12:25:00,167.83,167.83,167.63,167.74,12549.0,160.4732,160.4732,160.2819,160.3871,12549.0
2022-12-05 12:30:00,167.71,167.86,167.41,167.48,6499.0,160.3584,160.5019,160.0716,160.1385,6499.0
2022-12-05 12:35:00,167.44,167.66,167.42,167.53,3491.0,160.1003,160.3106,160.0812,160.1863,3491.0
2022-12-05 12:40:00,167.51,167.78,167.48,167.75,14001.0,160.1672,160.4254,160.1385,160.3967,14001.0
2022-12-05 12:45:00,167.79,167.9,167.74,167.87,5613.0,160.4349,160.5401,160.3871,160.5114,5613.0
2022-12-05 12:50:00,167.87,167.88,167.69,167.77,4279.0,160.5114,160.521,160.3393,160.4158,4279.0
2022-12-05 12:55:00,167.85,167.93,167.7,167.84,6195.0,160.4923,160.5688,160.3489,160.4827,6195.0
2022-12-05 13:00:00,167.81,168.01,167.77,168.0,7285.0,160.4541,160.6453,160.4158,160.6357,7285.0
2022-12-05 13:05:00,168.0,168.14,167.92,168.06,4203.0,160.6357,160.7696,160.5592,160.6931,4203.0
2022-12-05 13:10:00,168.09,168.29,167.97,168.25,8281.0,160.7218,160.913,160.607,160.8748,8281.0
2022-12-05 13:15:00,168.22,168.43,168.18,168.36,7179.0,160.8461,161.0469,160.8078,160.9799,7179.0
2022-12-05 13:20:00,168.32,168.33,168.17,168.2,8285.0,160.9417,160.9513,160.7983,160.827,8285.0
2022-12-05 13:25:00,168.24,168.4,168.24,168.4,7338.0,160.8652,161.0182,160.8652,161.0182,7338.0
2022-12-05 13:30:00,168.38,168.59,168.38,168.51,7357.0,160.9991,161.1999,160.9991,161.1234,7357.0
2022-12-05 13:35:00,168.58,168.58,168.34,168.55,7843.0,161.1903,161.1903,160.9608,161.1616,7843.0
2022-12-05 13:40:00,168.55,168.61,168.26,168.36,8738.0,161.1616,161.219,160.8843,160.9799,8738.0
2022-12-05 13:45:00,168.37,168.41,168.16,168.24,10121.0,160.9895,161.0278,160.7887,160.8652,10121.0
2022-12-05 13:50:00,168.23,168.23,167.94,168.16,6902.0,160.8556,160.8556,160.5784,160.7887,6902.0
2022-12-05 13:55:00,168.12,168.12,167.55,167.59,10710.0,160.7505,160.7505,160.2055,160.2437,10710.0
2022-12-05 14:00:00,167.63,167.78,167.44,167.78,25283.0,160.2819,160.4254,160.1003,160.4254,25283.0
2022-12-05 14:05:00,167.79,168.0,167.76,167.95,10388.0,160.4349,160.6357,160.4062,160.5879,10388.0
2022-12-05 14:10:00,168.0,168.15,167.97,168.12,10715.0,160.6357,160.7792,160.607,160.7505,10715.0
2022-12-05 14:15:00,168.1,168.11,167.86,167.9,8357.0,160.7313,160.7409,160.5019,160.5401,8357.0
2022-12-05 14:20:00,167.9,167.94,167.7,167.73,11502.0,160.5401,160.5784,160.3489,160.3776,11502.0
2022-12-05 14:25:00,167.73,167.84,167.55,167.58,10500.0,160.3776,160.4827,160.2055,160.2341,10500.0
2022-12-05 14:30:00,167.56,167.56,167.31,167.32,19898.0,160.215,160.215,159.976,159.9855,19898.0
2022-12-05 14:35:00,167.3,167.6,167.29,167.36,15193.0,159.9664,160.2533,159.9568,160.0238,15193.0
2022-12-05 14:40:00,167.36,167.36,167.0,167.02,9097.0,160.0238,160.0238,159.6796,159.6987,9097.0
2022-12-05 14:45:00,167.01,167.05,166.78,167.02,9252.0,159.6891,159.7274,159.4692,159.6987,9252.0
2022-12-05 14:50:00,167.03,167.19,166.99,167.15,7316.0,159.7082,159.8612,159.67,159.823,7316.0
2022-12-05 14:55:00,167.15,167.22,167.01,167.18,8215.0,159.823,159.8899,159.6891,159.8517,8215.0
2022-12-05 15:00:00,167.18,167.39,167.18,167.38,6523.0,159.8517,160.0525,159.8517,160.0429,6523.0
2022-12-05 15:05:00,167.34,167.47,167.12,167.45,9656.0,160.0047,160.129,159.7943,160.1098,9656.0
2022-12-05 15:10:00,167.44,167.6,167.32,167.5,12877.0,160.1003,160.2533,159.9855,160.1576,12877.0
2022-12-05 15:15:00,167.48,167.48,167.07,167.16,13456.0,160.1385,160.1385,159.7465,159.8325,13456.0
2022-12-05 15:20:00,167.12,167.3,167.11,167.24,10400.0,159.7943,159.9664,159.7847,159.909,10400.0
2022-12-05 15:25:00,167.19,167.19,166.96,167.16,11927.0,159.8612,159.8612,159.6413,159.8325,11927.0
2022-12-05 15:30:00,167.19,167.46,167.17,167.38,17663.0,159.8612,160.1194,159.8421,160.0429,17663.0
2022-12-05 15:35:00,167.4,167.84,167.4,167.56,19658.0,160.062,160.4827,160.062,160.215,19658.0
2022-12-05 15:40:00,167.54,167.55,167.31,167.46,17025.0,160.1959,160.2055,159.976,160.1194,17025.0
2022-12-05 15:45:00,167.45,167.56,167.26,167.48,21469.0,160.1098,160.215,159.9282,160.1385,21469.0
2022-12-05 15:50:00,167.51,167.76,167.3,167.75,48880.0,160.1672,160.4062,159.9664,160.3967,48880.0
2022-12-05 15:55:00,167.79,167.99,167.61,167.91,149779.0,160.4349,160.6262,160.2628,160.5497,149779.0
2022-12-06 09:30:00,167.75,168.22,167.25,167.84,29027.0,160.3967,160.8461,159.9186,160.4827,29027.0
2022-12-06 09:35:00,167.74,168.45,167.37,167.37,10050.0,160.3871,161.066,160.0333,160.0333,10050.0
2022-12-06 09:40:00,167.31,167.43,166.49,166.49,9520.0,159.976,160.0907,159.1919,159.1919,9520.0
2022-12-06 09:45:00,166.62,167.02,166.29,166.99,14988.0,159.3162,159.6987,159.0007,159.67,14988.0
2022-12-06 09:50:00,166.94,166.94,166.55,166.67,9408.0,159.6222,159.6222,159.2493,159.364,9408.0
2022-12-06 09:55:00,166.4,166.59,166.03,166.34,26763.0,159.1059,159.2875,158.7521,159.0485,26763.0
2022-12-06 10:00:00,166.33,166.53,166.0,166.0,25583.0,159.0389,159.2302,158.7234,158.7234,25583.0
2022-12-06 10:05:00,165.97,166.11,165.45,165.81,31949.0,158.6947,158.8286,158.1975,158.5417,31949.0
2022-12-06 10:10:00,165.81,166.16,165.75,166.13,24970.0,158.5417,158.8764,158.4844,158.8477,24970.0
2022-12-06 10:15:00,166.16,166.45,166.1,166.45,24323.0,158.8764,159.1537,158.819,159.1537,24323.0
2022-12-06 10:20:00,166.47,166.67,166.38,166.57,27132.0,159.1728,159.364,159.0867,159.2684,27132.0
2022-12-06 10:25:00,166.58,166.74,166.44,166.45,21892.0,159.278,159.431,159.1441,159.1537,21892.0
2022-12-06 10:30:00,166.45,166.94,166.45,166.78,25300.0,159.1537,159.6222,159.1537,159.4692,25300.0
2022-12-06 10:35:00,166.78,166.92,166.36,166.39,28299.0,159.4692,159.6031,159.0676,159.0963,28299.0
2022-12-06 10:40:00,166.41,166.93,166.18,166.93,17635.0,159.1154,159.6126,158.8955,159.6126,17635.0
2022-12-06 10:45:00,166.98,167.22,166.78,166.84,37269.0,159.6604,159.8899,159.4692,159.5266,37269.0
2022-12-06 10:50:00,166.83,167.12,166.71,166.75,19479.0,159.517,159.7943,159.4023,159.4405,19479.0
2022-12-06 10:55:00,166.79,166.92,166.69,166.76,17593.0,159.4788,159.6031,159.3832,159.4501,17593.0
2022-12-06 11:00:00,166.79,167.06,166.72,166.82,18511.0,159.4788,159.7369,159.4118,159.5075,18511.0
2022-12-06 11:05:00,166.79,167.23,166.79,167.12,16976.0,159.4788,159.8995,159.4788,159.7943,16976.0
2022-12-06 11:10:00,167.15,167.55,167.13,167.38,24046.0,159.823,160.2055,159.8039,160.0429,24046.0
2022-12-06 11:15:00,167.35,167.58,167.02,167.51,25804.0,160.0142,160.2341,159.6987,160.1672,25804.0
2022-12-06 11:20:00,167.57,167.94,167.54,167.93,23932.0,160.2246,160.5784,160.1959,160.5688,23932.0
2022-12-06 11:25:00,167.91,167.93,167.66,167.85,16233.0,160.5497,160.5688,160.3106,160.4923,16233.0
2022-12-06 11:30:00,167.88,168.09,167.44,167.44,18315.0,160.521,160.7218,160.1003,160.1003,18315.0
2022-12-06 11:35:00,167.52,167.67,167.28,167.38,14078.0,160.1768,160.3202,159.9473,160.0429,14078.0
2022-12-06 11:40:00,167.41,167.51,167.28,167.47,18344.0,160.0716,160.1672,159.9473,160.129,18344.0
2022-12-06 11:45:00,167.55,167.83,167.55,167.63,11831.0,160.2055,160.4732,160.2055,160.2819,11831.0
2022-12-06 11:50:00,167.61,167.72,167.46,167.49,12808.0,160.2628,160.368,160.1194,160.1481,12808.0
2022-12-06 11:55:00,167.49,167.74,167.37,167.5,20885.0,160.1481,160.3871,160.0333,160.1576,20885.0
2022-12-06 12:00:00,167.51,167.8,167.51,167.73,41901.0,160.1672,160.4445,160.1672,160.3776,41901.0
2022-12-06 12:05:00,167.73,167.8,167.55,167.67,32329.0,160.3776,160.4445,160.2055,160.3202,32329.0
2022-12-06 12:10:00,167.69,167.84,167.53,167.65,22397.0,160.3393,160.4827,160.1863,160.3011,22397.0
2022-12-06 12:15:00,167.73,167.73,167.05,167.1,30734.0,160.3776,160.3776,159.7274,159.7752,30734.0
2022-12-06 12:20:00,167.14,167.5,167.06,167.48,9804.0,159.8134,160.1576,159.7369,160.1385,9804.0
2022-12-06 12:25:00,167.45,167.64,167.25,167.31,14051.0,160.1098,160.2915,159.9186,159.976,14051.0
2022-12-06 12:30:00,167.28,167.7,167.26,167.7,9883.0,159.9473,160.3489,159.9282,160.3489,9883.0
2022-12-06 12:35:00,167.68,167.72,167.49,167.51,9657.0,160.3298,160.368,160.1481,160.1672,9657.0
2022-12-06 12:40:00,167.48,167.53,167.37,167.42,13547.0,160.1385,160.1863,160.0333,160.0812,13547.0
2022-12-06 12:45:00,167.44,167.57,167.14,167.25,17446.0,160.1003,160.2246,159.8134,159.9186,17446.0
2022-12-06 12:50:00,167.25,167.35,166.96,166.98,14708.0,159.9186,160.0142,159.6413,159.6604,14708.0
2022-12-06 12:55:00,166.96,167.0,166.72,166.75,11001.0,159.6413,159.6796,159.4118,159.4405,11001.0
2022-12-06 13:00:00,166.82,167.06,166.77,166.92,11824.0,159.5075,159.7369,159.4596,159.6031,11824.0
2022-12-06 13:05:00,166.94,167.08,166.74,166.74,14126.0,159.6222,159.7561,159.431,159.431,14126.0
2022-12-06 13:10:00,166.72,167.11,166.71,167.1,13782.0,159.4118,159.7847,159.4023,159.7752,13782.0
2022-12-06 13:15:00,167.08,167.15,166.96,167.11,9837.0,159.7561,159.823,159.6413,159.7847,9837.0
2022-12-06 13:20:00,167.14,167.26,166.97,167.01,12135.0,159.8134,159.9282,159.6509,159.6891,12135.0
2022-12-06 13:25:00,167.01,167.16,166.94,167.15,21277.0,159.6891,159.8325,159.6222,159.823,21277.0
2022-12-06 13:30:00,167.15,167.45,167.08,167.45,47249.0,159.823,160.1098,159.7561,160.1098,47249.0
2022-12-06 13:35:00,167.42,167.7,167.42,167.69,45824.0,160.0812,160.3489,160.0812,160.3393,45824.0
2022-12-06 13:40:00,167.67,167.92,167.46,167.52,52313.0,160.3202,160.5592,160.1194,160.1768,52313.0
2022-12-06 13:45:00,167.55,167.92,167.49,167.92,36436.0,160.2055,160.5592,160.1481,160.5592,36436.0
2022-12-06 13:50:00,167.86,168.04,167.76,167.91,48367.0,160.5019,160.674,160.4062,160.5497,48367.0
2022-12-06 13:55:00,167.88,168.1,167.67,167.97,37379.0,160.521,160.7313,160.3202,160.607,37379.0
2022-12-06 14:00:00,167.97,168.08,167.31,167.38,26570.0,160.607,160.7122,159.976,160.0429,26570.0
2022-12-06 14:05:00,167.38,167.38,167.0,167.13,10338.0,160.0429,160.0429,159.6796,159.8039,10338.0
2022-12-06 14:10:00,167.1,167.32,167.06,167.19,16769.0,159.7752,159.9855,159.7369,159.8612,16769.0
2022-12-06 14:15:00,167.17,167.34,167.02,167.24,13156.0,159.8421,160.0047,159.6987,159.909,13156.0
2022-12-06 14:20:00,167.23,167.39,167.13,167.3,27706.0,159.8995,160.0525,159.8039,159.9664,27706.0
2022-12-06 14:25:00,167.34,167.35,166.87,166.91,10126.0,160.0047,160.0142,159.5553,159.5935,10126.0
2022-12-06 14:30:00,166.91,166.95,166.69,166.77,29894.0,159.5935,159.6318,159.3832,159.4596,29894.0
2022-12-06 14:35:00,166.73,166.76,166.3,166.48,18558.0,159.4214,159.4501,159.0102,159.1824,18558.0
2022-12-06 14:40:00,166.48,166.59,166.39,166.55,15957.0,159.1824,159.2875,159.0963,159.2493,15957.0
2022-12-06 14:45:00,166.55,166.6,166.31,166.43,12238.0,159.2493,159.2971,159.0198,159.1345,12238.0
2022-12-06 14:50:00,166.42,166.59,166.32,166.54,14768.0,159.125,159.2875,159.0294,159.2397,14768.0
2022-12-06 14:55:00,166.55,166.55,166.26,166.28,15373.0,159.2493,159.2493,158.972,158.9911,15373.0
2022-12-06 15:00:00,166.3,166.8,166.28,166.59,14242.0,159.0102,159.4883,158.9911,159.2875,14242.0
2022-12-06 15:05:00,166.56,166.63,166.17,166.17,19988.0,159.2588,159.3258,158.8859,158.8859,19988.0
2022-12-06 15:10:00,166.21,166.21,165.92,166.0,15545.0,158.9242,158.9242,158.6469,158.7234,15545.0
2022-12-06 15:15:00,166.03,166.07,165.57,165.59,22059.0,158.7521,158.7903,158.3122,158.3314,22059.0
2022-12-06 15:20:00,165.61,165.81,165.44,165.74,29502.0,158.3505,158.5417,158.1879,158.4748,29502.0
2022-12-06 15:25:00,165.71,165.76,165.3,165.41,27462.0,158.4461,158.4939,158.0541,158.1593,27462.0
2022-12-06 15:30:00,165.42,165.95,165.41,165.75,33122.0,158.1688,158.6756,158.1593,158.4844,33122.0
2022-12-06 15:35:00,165.77,165.92,165.65,165.9,30832.0,158.5035,158.6469,158.3887,158.6278,30832.0
2022-12-06 15:40:00,165.89,166.46,165.75,166.39,33018.0,158.6182,159.1632,158.4844,159.0963,33018.0
2022-12-06 15:45:00,166.41,166.92,166.33,166.92,63161.0,159.1154,159.6031,159.0389,159.6031,63161.0
2022-12-06 15:50:00,166.92,167.04,166.34,166.4,82639.0,159.6031,159.7178,159.0485,159.1059,82639.0
2022-12-06 15:55:00,166.42,166.65,166.39,166.46,117430.0,159.125,159.3449,159.0963,159.1632,117430.0
2022-12-07 09:30:00,166.29,167.53,165.76,167.5,22628.0,159.0007,160.1863,158.4939,160.1576,22628.0
2022-12-07 09:35:00,167.5,168.48,167.24,167.69,24166.0,160.1576,161.0947,159.909,160.3393,24166.0
2022-12-07 09:40:00,167.69,167.69,166.54,166.54,5672.0,160.3393,160.3393,159.2397,159.2397,5672.0
2022-12-07 09:45:00,166.44,166.74,165.48,165.57,11003.0,159.1441,159.431,158.2262,158.3122,11003.0
2022-12-07 09:50:00,165.52,165.65,165.01,165.64,10754.0,158.2644,158.3887,157.7768,158.3792,10754.0
2022-12-07 09:55:00,165.62,165.92,165.39,165.39,8764.0,158.3601,158.6469,158.1401,158.1401,8764.0
2022-12-07 10:00:00,165.65,166.33,165.2,166.33,11015.0,158.3887,159.0389,157.9585,159.0389,11015.0
2022-12-07 10:05:00,166.33,166.82,166.33,166.38,9640.0,159.0389,159.5075,159.0389,159.0867,9640.0
2022-12-07 10:10:00,166.45,166.45,165.58,166.38,19121.0,159.1537,159.1537,158.3218,159.0867,19121.0
2022-12-07 10:15:00,166.32,166.61,165.96,166.06,9491.0,159.0294,159.3067,158.6852,158.7808,9491.0
2022-12-07 10:20:00,166.06,166.22,165.76,165.93,9317.0,158.7808,158.9338,158.4939,158.6565,9317.0
2022-12-07 10:25:00,165.93,166.32,165.41,166.2,10274.0,158.6565,159.0294,158.1593,158.9146,10274.0
2022-12-07 10:30:00,166.23,166.41,165.45,165.45,20488.0,158.9433,159.1154,158.1975,158.1975,20488.0
2022-12-07 10:35:00,165.49,165.64,165.09,165.11,12206.0,158.2358,158.3792,157.8533,157.8724,12206.0
2022-12-07 10:40:00,165.1,165.51,165.08,165.44,8598.0,157.8628,158.2549,157.8437,158.1879,8598.0
2022-12-07 10:45:00,165.56,165.86,165.56,165.76,14207.0,158.3027,158.5895,158.3027,158.4939,14207.0
2022-12-07 10:50:00,165.77,166.41,165.66,166.14,12662.0,158.5035,159.1154,158.3983,158.8573,12662.0
2022-12-07 10:55:00,166.19,166.25,165.83,165.83,5854.0,158.9051,158.9624,158.5608,158.5608,5854.0
2022-12-07 11:00:00,165.89,166.45,165.88,166.42,11923.0,158.6182,159.1537,158.6087,159.125,11923.0
2022-12-07 11:05:00,166.52,166.59,165.99,166.06,12966.0,159.2206,159.2875,158.7138,158.7808,12966.0
2022-12-07 11:10:00,165.99,166.04,165.67,165.79,16290.0,158.7138,158.7616,158.4079,158.5226,16290.0
2022-12-07 11:15:00,165.77,165.87,165.52,165.59,8708.0,158.5035,158.5991,158.2644,158.3314,8708.0
2022-12-07 11:20:00,165.51,165.54,165.2,165.28,14806.0,158.2549,158.2836,157.9585,158.035,14806.0
2022-12-07 11:25:00,165.28,165.5,165.24,165.33,10026.0,158.035,158.2453,157.9967,158.0828,10026.0
2022-12-07 11:30:00,165.33,165.52,165.2,165.29,4907.0,158.0828,158.2644,157.9585,158.0445,4907.0
2022-12-07 11:35:00,165.22,165.63,165.22,165.59,4815.0,157.9776,158.3696,157.9776,158.3314,4815.0
2022-12-07 11:40:00,165.64,165.87,165.64,165.71,4884.0,158.3792,158.5991,158.3792,158.4461,4884.0
2022-12-07 11:45:00,165.7,165.87,165.62,165.68,4754.0,158.4365,158.5991,158.3601,158.4174,4754.0
2022-12-07 11:50:00,165.67,166.08,165.67,165.93,7879.0,158.4079,158.7999,158.4079,158.6565,7879.0
2022-12-07 11:55:00,165.96,166.35,165.95,166.29,6270.0,158.6852,159.0581,158.6756,159.0007,6270.0
2022-12-07 12:00:00,166.17,166.26,165.78,165.83,7128.0,158.8859,158.972,158.513,158.5608,7128.0
2022-12-07 12:05:00,165.81,165.85,165.65,165.77,9374.0,158.5417,158.58,158.3887,158.5035,9374.0
2022-12-07 12:10:00,165.76,165.97,165.51,165.66,13589.0,158.4939,158.6947,158.2549,158.3983,13589.0
2022-12-07 12:15:00,165.68,166.01,165.68,165.68,5104.0,158.4174,158.733,158.4174,158.4174,5104.0
2022-12-07 12:20:00,165.67,165.87,165.66,165.76,4872.0,158.4079,158.5991,158.3983,158.4939,4872.0
2022-12-07 12:25:00,165.71,165.73,165.34,165.44,8172.0,158.4461,158.4652,158.0923,158.1879,8172.0
2022-12-07 12:30:00,165.49,165.6,165.47,165.5,4710.0,158.2358,158.3409,158.2166,158.2453,4710.0
2022-12-07 12:35:00,165.57,165.76,165.54,165.76,6410.0,158.3122,158.4939,158.2836,158.4939,6410.0
2022-12-07 12:40:00,165.72,166.13,165.72,166.0,6584.0,158.4557,158.8477,158.4557,158.7234,6584.0
2022-12-07 12:45:00,165.94,166.21,165.9,166.14,3808.0,158.666,158.9242,158.6278,158.8573,3808.0
2022-12-07 12:50:00,166.22,166.22,165.96,165.96,6149.0,158.9338,158.9338,158.6852,158.6852,6149.0
2022-12-07 12:55:00,166.02,166.1,165.86,165.95,3950.0,158.7425,158.819,158.5895,158.6756,3950.0
2022-12-07 13:00:00,165.99,166.19,165.82,165.84,7329.0,158.7138,158.9051,158.5513,158.5704,7329.0
2022-12-07 13:05:00,165.77,166.03,165.68,165.96,4931.0,158.5035,158.7521,158.4174,158.6852,4931.0
2022-12-07 13:10:00,165.92,166.39,165.9,166.39,7910.0,158.6469,159.0963,158.6278,159.0963,7910.0
2022-12-07 13:15:00,166.29,166.33,166.13,166.25,3888.0,159.0007,159.0389,158.8477,158.9624,3888.0
2022-12-07 13:20:00,166.2,166.3,166.05,166.17,5303.0,158.9146,159.0102,158.7712,158.8859,5303.0
2022-12-07 13:25:00,166.09,166.16,165.92,166.11,4963.0,158.8095,158.8764,158.6469,158.8286,4963.0
2022-12-07 13:30:00,166.07,166.08,165.83,166.05,6062.0,158.7903,158.7999,158.5608,158.7712,6062.0
2022-12-07 13:35:00,166.0,166.06,165.93,165.93,4400.0,158.7234,158.7808,158.6565,158.6565,4400.0
2022-12-07 13:40:00,165.89,166.1,165.89,166.02,7139.0,158.6182,158.819,158.6182,158.7425,7139.0
2022-12-07 13:45:00,166.0,166.18,165.99,166.18,2612.0,158.7234,158.8955,158.7138,158.8955,2612.0
2022-12-07 13:50:00,166.11,166.12,165.83,166.01,7723.0,158.8286,158.8381,158.5608,158.733,7723.0
2022-12-07 13:55:00,166.01,166.01,165.74,165.74,2475.0,158.733,158.733,158.4748,158.4748,2475.0
2022-12-07 14:00:00,165.77,165.77,165.37,165.55,10024.0,158.5035,158.5035,158.121,158.2931,10024.0
2022-12-07 14:05:00,165.56,165.65,165.56,165.57,3800.0,158.3027,158.3887,158.3027,158.3122,3800.0
2022-12-07 14:10:00,165.61,166.1,165.61,166.03,7968.0,158.3505,158.819,158.3505,158.7521,7968.0
2022-12-07 14:15:00,166.04,166.07,165.79,165.88,6139.0,158.7616,158.7903,158.5226,158.6087,6139.0
2022-12-07 14:20:00,165.86,165.93,165.64,165.77,4643.0,158.5895,158.6565,158.3792,158.5035,4643.0
2022-12-07 14:25:00,165.78,166.05,165.78,165.94,3853.0,158.513,158.7712,158.513,158.666,3853.0
2022-12-07 14:30:00,165.92,166.11,165.8,166.09,4671.0,158.6469,158.8286,158.5322,158.8095,4671.0
2022-12-07 14:35:00,166.13,166.19,166.09,166.14,3966.0,158.8477,158.9051,158.8095,158.8573,3966.0
2022-12-07 14:40:00,166.17,166.18,165.88,166.09,6633.0,158.8859,158.8955,158.6087,158.8095,6633.0
2022-12-07 14:45:00,166.05,166.06,165.89,165.98,6700.0,158.7712,158.7808,158.6182,158.7043,6700.0
2022-12-07 14:50:00,165.88,165.97,165.79,165.85,8146.0,158.6087,158.6947,158.5226,158.58,8146.0
2022-12-07 14:55:00,165.89,165.92,165.7,165.77,7118.0,158.6182,158.6469,158.4365,158.5035,7118.0
2022-12-07 15:00:00,165.77,166.07,165.76,166.06,5150.0,158.5035,158.7903,158.4939,158.7808,5150.0
2022-12-07 15:05:00,166.09,166.09,165.71,165.77,6704.0,158.8095,158.8095,158.4461,158.5035,6704.0
2022-12-07 15:10:00,165.81,166.06,165.75,165.92,7272.0,158.5417,158.7808,158.4844,158.6469,7272.0
2022-12-07 15:15:00,165.9,166.09,165.6,165.71,13972.0,158.6278,158.8095,158.3409,158.4461,13972.0
2022-12-07 15:20:00,165.69,165.75,165.47,165.71,15453.0,158.427,158.4844,158.2166,158.4461,15453.0
2022-12-07 15:25:00,165.72,165.83,165.56,165.83,7017.0,158.4557,158.5608,158.3027,158.5608,7017.0
2022-12-07 15:30:00,165.84,166.13,165.84,165.92,11023.0,158.5704,158.8477,158.5704,158.6469,11023.0
2022-12-07 15:35:00,165.91,166.01,165.83,166.01,8865.0,158.6373,158.733,158.5608,158.733,8865.0
2022-12-07 15:40:00,166.02,166.07,165.86,165.86,11378.0,158.7425,158.7903,158.5895,158.5895,11378.0
2022-12-07 15:45:00,165.82,166.02,165.78,165.98,15229.0,158.5513,158.7425,158.513,158.7043,15229.0
2022-12-07 15:50:00,165.97,166.07,165.8,166.04,39934.0,158.6947,158.7903,158.5322,158.7616,39934.0
2022-12-07 15:55:00,166.01,166.24,165.98,166.05,95677.0,158.733,158.9529,158.7043,158.7712,95677.0
2022-12-08 09:30:00,167.07,167.62,166.23,167.38,34314.0,159.7465,160.2724,158.9433,160.0429,34314.0
2022-12-08 09:35:00,167.36,167.72,166.67,166.73,14364.0,160.0238,160.368,159.364,159.4214,14364.0
2022-12-08 09:40:00,166.78,167.08,166.05,166.05,23299.0,159.4692,159.7561,158.7712,158.7712,23299.0
2022-12-08 09:45:00,166.07,166.46,165.92,166.22,16065.0,158.7903,159.1632,158.6469,158.9338,16065.0
2022-12-08 09:50:00,166.2,166.51,166.06,166.07,35940.0,158.9146,159.211,158.7808,158.7903,35940.0
2022-12-08 09:55:00,166.22,167.16,166.01,166.98,39105.0,158.9338,159.8325,158.733,159.6604,39105.0
2022-12-08 10:00:00,167.08,167.51,166.77,166.88,15140.0,159.7561,160.1672,159.4596,159.5648,15140.0
2022-12-08 10:05:00,167.01,167.42,166.84,167.19,56271.0,159.6891,160.0812,159.5266,159.8612,56271.0
2022-12-08 10:10:00,167.19,167.62,167.11,167.34,39839.0,159.8612,160.2724,159.7847,160.0047,39839.0
2022-12-08 10:15:00,167.39,167.95,167.26,167.87,34108.0,160.0525,160.5879,159.9282,160.5114,34108.0
2022-12-08 10:20:00,167.88,168.18,167.87,168.04,22042.0,160.521,160.8078,160.5114,160.674,22042.0
2022-12-08 10:25:00,168.05,168.57,168.02,168.47,10708.0,160.6835,161.1807,160.6549,161.0851,10708.0
2022-12-08 10:30:00,168.54,168.73,168.46,168.69,50344.0,161.1521,161.3337,161.0756,161.2955,50344.0
2022-12-08 10:35:00,168.77,168.79,168.45,168.67,24016.0,161.372,161.3911,161.066,161.2764,24016.0
2022-12-08 10:40:00,168.66,168.84,168.34,168.41,14997.0,161.2668,161.4389,160.9608,161.0278,14997.0
2022-12-08 10:45:00,168.32,168.41,168.17,168.41,5499.0,160.9417,161.0278,160.7983,161.0278,5499.0
2022-12-08 10:50:00,168.49,168.61,168.37,168.6,8417.0,161.1042,161.219,160.9895,161.2094,8417.0
2022-12-08 10:55:00,168.66,168.77,168.37,168.47,18116.0,161.2668,161.372,160.9895,161.0851,18116.0
2022-12-08 11:00:00,168.5,168.86,168.42,168.48,7164.0,161.1138,161.458,161.0373,161.0947,7164.0
2022-12-08 11:05:00,168.46,168.54,168.08,168.08,5525.0,161.0756,161.1521,160.7122,160.7122,5525.0
2022-12-08 11:10:00,168.1,168.66,168.1,168.53,14461.0,160.7313,161.2668,160.7313,161.1425,14461.0
2022-12-08 11:15:00,168.55,168.66,168.31,168.45,10726.0,161.1616,161.2668,160.9321,161.066,10726.0
2022-12-08 11:20:00,168.46,168.6,168.38,168.42,21818.0,161.0756,161.2094,160.9991,161.0373,21818.0
2022-12-08 11:25:00,168.42,168.86,168.39,168.8,8366.0,161.0373,161.458,161.0086,161.4007,8366.0
2022-12-08 11:30:00,168.82,169.0,168.72,169.0,15202.0,161.4198,161.5919,161.3242,161.5919,15202.0
2022-12-08 11:35:00,168.97,169.13,168.76,168.99,10676.0,161.5632,161.7162,161.3624,161.5823,10676.0
2022-12-08 11:40:00,169.02,169.02,168.63,168.75,16081.0,161.611,161.611,161.2381,161.3529,16081.0
2022-12-08 11:45:00,168.71,168.9,168.68,168.87,4291.0,161.3146,161.4963,161.2859,161.4676,4291.0
2022-12-08 11:50:00,168.91,169.0,168.81,168.94,6919.0,161.5058,161.5919,161.4102,161.5345,6919.0
2022-12-08 11:55:00,168.97,168.98,168.81,168.87,4527.0,161.5632,161.5728,161.4102,161.4676,4527.0
2022-12-08 12:00:00,168.86,168.97,168.67,168.73,4913.0,161.458,161.5632,161.2764,161.3337,4913.0
2022-12-08 12:05:00,168.78,168.87,168.61,168.86,5725.0,161.3815,161.4676,161.219,161.458,5725.0
2022-12-08 12:10:00,168.9,168.95,168.61,168.68,3563.0,161.4963,161.5441,161.219,161.2859,3563.0
2022-12-08 12:15:00,168.62,168.85,168.6,168.78,4999.0,161.2285,161.4485,161.2094,161.3815,4999.0
2022-12-08 12:20:00,168.74,168.89,168.58,168.86,3100.0,161.3433,161.4867,161.1903,161.458,3100.0
2022-12-08 12:25:00,168.79,168.8,168.55,168.65,5484.0,161.3911,161.4007,161.1616,161.2572,5484.0
2022-12-08 12:30:00,168.63,168.79,168.57,168.76,4319.0,161.2381,161.3911,161.1807,161.3624,4319.0
2022-12-08 12:35:00,168.72,168.84,168.64,168.68,3500.0,161.3242,161.4389,161.2477,161.2859,3500.0
2022-12-08 12:40:00,168.68,168.81,168.66,168.75,3851.0,161.2859,161.4102,161.2668,161.3529,3851.0
2022-12-08 12:45:00,168.75,168.77,168.49,168.63,6003.0,161.3529,161.372,161.1042,161.2381,6003.0
2022-12-08 12:50:00,168.7,168.83,168.68,168.8,5024.0,161.305,161.4293,161.2859,161.4007,5024.0
2022-12-08 12:55:00,168.79,168.82,168.67,168.82,4889.0,161.3911,161.4198,161.2764,161.4198,4889.0
2022-12-08 13:00:00,168.8,168.87,168.75,168.81,4115.0,161.4007,161.4676,161.3529,161.4102,4115.0
2022-12-08 13:05:00,168.84,169.04,168.83,168.97,5126.0,161.4389,161.6301,161.4293,161.5632,5126.0
2022-12-08 13:10:00,168.99,168.99,168.8,168.88,4337.0,161.5823,161.5823,161.4007,161.4772,4337.0
2022-12-08 13:15:00,168.84,169.04,168.8,168.97,3830.0,161.4389,161.6301,161.4007,161.5632,3830.0
2022-12-08 13:20:00,168.99,168.99,168.76,168.95,4190.0,161.5823,161.5823,161.3624,161.5441,4190.0
2022-12-08 13:25:00,168.99,169.23,168.97,169.23,4152.0,161.5823,161.8118,161.5632,161.8118,4152.0
2022-12-08 13:30:00,169.22,169.48,169.22,169.44,6859.0,161.8022,162.0509,161.8022,162.0126,6859.0
2022-12-08 13:35:00,169.48,169.54,169.39,169.54,7185.0,162.0509,162.1082,161.9648,162.1082,7185.0
2022-12-08 13:40:00,169.6,169.7,169.49,169.55,7350.0,162.1656,162.2612,162.0604,162.1178,7350.0
2022-12-08 13:45:00,169.53,169.64,169.52,169.6,5501.0,162.0987,162.2038,162.0891,162.1656,5501.0
2022-12-08 13:50:00,169.6,169.6,169.3,169.3,4167.0,162.1656,162.1656,161.8787,161.8787,4167.0
2022-12-08 13:55:00,169.32,169.37,169.2,169.32,12032.0,161.8979,161.9457,161.7831,161.8979,12032.0
2022-12-08 14:00:00,169.28,169.3,168.87,168.87,5065.0,161.8596,161.8787,161.4676,161.4676,5065.0
2022-12-08 14:05:00,168.83,168.91,168.55,168.9,21831.0,161.4293,161.5058,161.1616,161.4963,21831.0
2022-12-08 14:10:00,168.9,168.94,168.72,168.93,7882.0,161.4963,161.5345,161.3242,161.525,7882.0
2022-12-08 14:15:00,168.95,169.12,168.88,169.12,3050.0,161.5441,161.7066,161.4772,161.7066,3050.0
2022-12-08 14:20:00,169.02,169.22,168.98,169.14,6185.0,161.611,161.8022,161.5728,161.7258,6185.0
2022-12-08 14:25:00,169.21,169.23,168.88,168.88,6743.0,161.7927,161.8118,161.4772,161.4772,6743.0
2022-12-08 14:30:00,168.96,169.0,168.78,168.9,9445.0,161.5536,161.5919,161.3815,161.4963,9445.0
2022-12-08 14:35:00,168.85,169.05,168.79,169.05,5926.0,161.4485,161.6397,161.3911,161.6397,5926.0
2022-12-08 14:40:00,169.02,169.1,168.91,168.99,6221.0,161.611,161.6875,161.5058,161.5823,6221.0
2022-12-08 14:45:00,168.91,169.07,168.9,168.91,7890.0,161.5058,161.6588,161.4963,161.5058,7890.0
2022-12-08 14:50:00,168.92,169.13,168.78,169.11,12619.0,161.5154,161.7162,161.3815,161.6971,12619.0
2022-12-08 14:55:00,169.14,169.19,168.84,168.93,5766.0,161.7258,161.7736,161.4389,161.525,5766.0
2022-12-08 15:00:00,168.84,169.01,168.75,169.0,7527.0,161.4389,161.6015,161.3529,161.5919,7527.0
2022-12-08 15:05:00,168.96,169.22,168.8,169.22,16148.0,161.5536,161.8022,161.4007,161.8022,16148.0
2022-12-08 15:10:00,169.22,169.37,169.11,169.11,7797.0,161.8022,161.9457,161.6971,161.6971,7797.0
2022-12-08 15:15:00,169.1,169.28,169.06,169.28,8880.0,161.6875,161.8596,161.6493,161.8596,8880.0
2022-12-08 15:20:00,169.28,169.56,169.16,169.56,26113.0,161.8596,162.1273,161.7449,162.1273,26113.0
2022-12-08 15:25:00,169.55,169.64,169.42,169.57,27279.0,162.1178,162.2038,161.9935,162.1369,27279.0
2022-12-08 15:30:00,169.56,169.76,169.39,169.4,20121.0,162.1273,162.3186,161.9648,161.9744,20121.0
2022-12-08 15:35:00,169.39,169.48,169.26,169.29,21743.0,161.9648,162.0509,161.8405,161.8692,21743.0
2022-12-08 15:40:00,169.3,169.42,169.23,169.3,25279.0,161.8787,161.9935,161.8118,161.8787,25279.0
2022-12-08 15:45:00,169.27,169.27,168.96,169.17,40223.0,161.8501,161.8501,161.5536,161.7544,40223.0
2022-12-08 15:50:00,169.15,169.76,169.06,169.54,119784.0,161.7353,162.3186,161.6493,162.1082,119784.0
2022-12-08 15:55:00,169.51,169.8,169.39,169.66,145279.0,162.0795,162.3568,161.9648,162.223,145279.0
2022-12-09 09:30:00,168.47,169.6,167.9,169.1,27517.0,161.0851,162.1656,160.5401,161.6875,27517.0
2022-12-09 09:35:00,168.95,169.6,168.7,169.01,8587.0,161.5441,162.1656,161.305,161.6015,8587.0
2022-12-09 09:40:00,169.16,169.29,168.83,169.28,10942.0,161.7449,161.8692,161.4293,161.8596,10942.0
2022-12-09 09:45:00,169.17,169.62,168.91,169.25,7727.0,161.7544,162.1847,161.5058,161.8309,7727.0
2022-12-09 09:50:00,169.23,169.23,168.7,169.14,17318.0,161.8118,161.8118,161.305,161.7258,17318.0
2022-12-09 09:55:00,169.04,169.33,168.86,169.1,5976.0,161.6301,161.9074,161.458,161.6875,5976.0
2022-12-09 10:00:00,169.27,169.78,168.83,169.53,13915.0,161.8501,162.3377,161.4293,162.0987,13915.0
2022-12-09 10:05:00,169.45,169.71,168.99,169.23,7819.0,162.0222,162.2708,161.5823,161.8118,7819.0
2022-12-09 10:10:00,169.31,169.49,168.99,169.33,9547.0,161.8883,162.0604,161.5823,161.9074,9547.0
2022-12-09 10:15:00,169.41,169.48,168.94,169.03,7221.0,161.9839,162.0509,161.5345,161.6206,7221.0
2022-12-09 10:20:00,168.99,169.36,168.93,168.95,10041.0,161.5823,161.9361,161.525,161.5441,10041.0
2022-12-09 10:25:00,169.04,169.33,168.95,169.23,8534.0,161.6301,161.9074,161.5441,161.8118,8534.0
2022-12-09 10:30:00,169.22,169.74,169.21,169.35,7906.0,161.8022,162.2995,161.7927,161.9265,7906.0
2022-12-09 10:35:00,169.36,169.6,169.09,169.6,6671.0,161.9361,162.1656,161.6779,162.1656,6671.0
2022-12-09 10:40:00,169.54,169.58,169.09,169.16,9255.0,162.1082,162.1465,161.6779,161.7449,9255.0
2022-12-09 10:45:00,169.15,169.22,168.98,169.07,10711.0,161.7353,161.8022,161.5728,161.6588,10711.0
2022-12-09 10:50:00,169.05,169.34,169.0,169.3,6304.0,161.6397,161.917,161.5919,161.8787,6304.0
2022-12-09 10:55:00,169.29,170.15,169.29,170.15,11477.0,161.8692,162.6915,161.8692,162.6915,11477.0
2022-12-09 11:00:00,170.09,170.16,169.91,170.05,10758.0,162.6341,162.701,162.462,162.5959,10758.0
2022-12-09 11:05:00,170.15,170.15,169.68,169.68,4690.0,162.6915,162.6915,162.2421,162.2421,4690.0
2022-12-09 11:10:00,169.71,169.8,169.51,169.72,6017.0,162.2708,162.3568,162.0795,162.2803,6017.0
2022-12-09 11:15:00,169.77,169.88,169.74,169.78,4260.0,162.3281,162.4333,162.2995,162.3377,4260.0
2022-12-09 11:20:00,169.76,170.02,169.7,169.9,7139.0,162.3186,162.5672,162.2612,162.4524,7139.0
2022-12-09 11:25:00,169.84,169.94,169.62,169.82,4978.0,162.3951,162.4907,162.1847,162.3759,4978.0
2022-12-09 11:30:00,169.8,169.87,169.65,169.81,5826.0,162.3568,162.4238,162.2134,162.3664,5826.0
2022-12-09 11:35:00,169.81,169.93,169.58,169.59,5011.0,162.3664,162.4811,162.1465,162.156,5011.0
2022-12-09 11:40:00,169.64,169.8,169.44,169.77,4689.0,162.2038,162.3568,162.0126,162.3281,4689.0
2022-12-09 11:45:00,169.87,170.12,169.8,169.85,4889.0,162.4238,162.6628,162.3568,162.4046,4889.0
2022-12-09 11:50:00,169.98,170.17,169.98,170.11,3450.0,162.5289,162.7106,162.5289,162.6532,3450.0
2022-12-09 11:55:00,170.06,170.15,169.99,170.1,6919.0,162.6054,162.6915,162.5385,162.6437,6919.0
2022-12-09 12:00:00,170.19,170.19,169.88,169.92,4149.0,162.7297,162.7297,162.4333,162.4716,4149.0
2022-12-09 12:05:00,169.87,169.97,169.77,169.88,5940.0,162.4238,162.5194,162.3281,162.4333,5940.0
2022-12-09 12:10:00,169.89,170.06,169.89,169.97,5518.0,162.4429,162.6054,162.4429,162.5194,5518.0
2022-12-09 12:15:00,169.97,169.97,169.7,169.81,5033.0,162.5194,162.5194,162.2612,162.3664,5033.0
2022-12-09 12:20:00,169.83,169.83,169.66,169.79,8309.0,162.3855,162.3855,162.223,162.3473,8309.0
2022-12-09 12:25:00,169.8,169.98,169.76,169.93,8518.0,162.3568,162.5289,162.3186,162.4811,8518.0
2022-12-09 12:30:00,169.95,170.18,169.9,170.14,10869.0,162.5002,162.7202,162.4524,162.6819,10869.0
2022-12-09 12:35:00,170.19,170.23,170.14,170.2,5674.0,162.7297,162.768,162.6819,162.7393,5674.0
2022-12-09 12:40:00,170.23,170.24,169.96,170.01,6023.0,162.768,162.7775,162.5098,162.5576,6023.0
2022-12-09 12:45:00,170.09,170.21,169.93,170.05,5880.0,162.6341,162.7489,162.4811,162.5959,5880.0
2022-12-09 12:50:00,170.02,170.06,169.94,169.95,8089.0,162.5672,162.6054,162.4907,162.5002,8089.0
2022-12-09 12:55:00,169.96,170.14,169.96,170.01,5883.0,162.5098,162.6819,162.5098,162.5576,5883.0
2022-12-09 13:00:00,170.07,170.08,169.79,169.96,15688.0,162.615,162.6246,162.3473,162.5098,15688.0
2022-12-09 13:05:00,169.96,169.96,169.79,169.88,8138.0,162.5098,162.5098,162.3473,162.4333,8138.0
2022-12-09 13:10:00,169.88,169.89,169.63,169.83,13525.0,162.4333,162.4429,162.1943,162.3855,13525.0
2022-12-09 13:15:00,169.81,169.95,169.75,169.95,6749.0,162.3664,162.5002,162.309,162.5002,6749.0
2022-12-09 13:20:00,169.96,169.96,169.56,169.56,6257.0,162.5098,162.5098,162.1273,162.1273,6257.0
2022-12-09 13:25:00,169.52,169.62,169.32,169.62,7742.0,162.0891,162.1847,161.8979,162.1847,7742.0
2022-12-09 13:30:00,169.6,169.8,169.55,169.67,6234.0,162.1656,162.3568,162.1178,162.2325,6234.0
2022-12-09 13:35:00,169.66,169.84,169.66,169.82,5671.0,162.223,162.3951,162.223,162.3759,5671.0
2022-12-09 13:40:00,169.88,169.98,169.83,169.98,9517.0,162.4333,162.5289,162.3855,162.5289,9517.0
2022-12-09 13:45:00,170.02,170.08,169.9,170.05,9028.0,162.5672,162.6246,162.4524,162.5959,9028.0
2022-12-09 13:50:00,170.04,170.12,169.94,170.02,12835.0,162.5863,162.6628,162.4907,162.5672,12835.0
2022-12-09 13:55:00,170.01,170.06,169.91,169.99,6738.0,162.5576,162.6054,162.462,162.5385,6738.0
2022-12-09 14:00:00,170.0,170.05,169.9,169.94,18074.0,162.5481,162.5959,162.4524,162.4907,18074.0
2022-12-09 14:05:00,169.92,169.95,169.71,169.91,14181.0,162.4716,162.5002,162.2708,162.462,14181.0
2022-12-09 14:10:00,169.87,170.2,169.8,170.2,8114.0,162.4238,162.7393,162.3568,162.7393,8114.0
2022-12-09 14:15:00,170.2,170.36,170.18,170.28,19166.0,162.7393,162.8923,162.7202,162.8158,19166.0
2022-12-09 14:20:00,170.31,170.34,170.1,170.2,6138.0,162.8445,162.8732,162.6437,162.7393,6138.0
2022-12-09 14:25:00,170.13,170.19,169.96,169.97,5306.0,162.6724,162.7297,162.5098,162.5194,5306.0
2022-12-09 14:30:00,169.97,170.16,169.92,170.09,10103.0,162.5194,162.701,162.4716,162.6341,10103.0
2022-12-09 14:35:00,170.15,170.15,170.02,170.04,4044.0,162.6915,162.6915,162.5672,162.5863,4044.0
2022-12-09 14:40:00,170.07,170.08,169.99,170.08,9258.0,162.615,162.6246,162.5385,162.6246,9258.0
2022-12-09 14:45:00,170.1,170.1,169.94,169.96,6886.0,162.6437,162.6437,162.4907,162.5098,6886.0
2022-12-09 14:50:00,169.97,170.05,169.82,170.02,10749.0,162.5194,162.5959,162.3759,162.5672,10749.0
2022-12-09 14:55:00,170.03,170.13,169.95,170.07,13591.0,162.5767,162.6724,162.5002,162.615,13591.0
2022-12-09 15:00:00,170.08,170.17,169.99,170.17,6961.0,162.6246,162.7106,162.5385,162.7106,6961.0
2022-12-09 15:05:00,170.14,170.2,169.96,170.11,7552.0,162.6819,162.7393,162.5098,162.6532,7552.0
2022-12-09 15:10:00,170.07,170.22,170.02,170.12,6938.0,162.615,162.7584,162.5672,162.6628,6938.0
2022-12-09 15:15:00,170.15,170.18,169.97,170.07,9891.0,162.6915,162.7202,162.5194,162.615,9891.0
2022-12-09 15:20:00,170.02,170.19,170.01,170.01,12297.0,162.5672,162.7297,162.5576,162.5576,12297.0
2022-12-09 15:25:00,169.98,170.11,169.95,170.0,16800.0,162.5289,162.6532,162.5002,162.5481,16800.0
2022-12-09 15:30:00,169.97,170.06,169.7,169.76,19193.0,162.5194,162.6054,162.2612,162.3186,19193.0
2022-12-09 15:35:00,169.75,169.79,169.34,169.41,19106.0,162.309,162.3473,161.917,161.9839,19106.0
2022-12-09 15:40:00,169.4,169.5,169.2,169.4,31783.0,161.9744,162.07,161.7831,161.9744,31783.0
2022-12-09 15:45:00,169.37,169.5,169.14,169.14,96852.0,161.9457,162.07,161.7258,161.7258,96852.0
2022-12-09 15:50:00,169.02,169.07,168.57,168.79,115176.0,161.611,161.6588,161.1807,161.3911,115176.0
2022-12-09 15:55:00,168.83,169.01,168.6,168.69,138871.0,161.4293,161.6015,161.2094,161.2955,138871.0
2022-12-12 09:30:00,169.17,169.17,168.0,168.17,37123.0,161.7544,161.7544,160.6357,160.7983,37123.0
2022-12-12 09:35:00,168.17,168.5,167.75,168.08,14305.0,160.7983,161.1138,160.3967,160.7122,14305.0
2022-12-12 09:40:00,168.05,168.49,167.89,168.26,62126.0,160.6835,161.1042,160.5305,160.8843,62126.0
2022-12-12 09:45:00,168.03,168.31,167.74,168.27,11085.0,160.6644,160.9321,160.3871,160.8939,11085.0
2022-12-12 09:50:00,168.23,168.5,167.95,167.95,6953.0,160.8556,161.1138,160.5879,160.5879,6953.0
2022-12-12 09:55:00,167.96,168.5,167.92,168.34,39454.0,160.5975,161.1138,160.5592,160.9608,39454.0
2022-12-12 10:00:00,168.34,168.39,167.98,168.31,12463.0,160.9608,161.0086,160.6166,160.9321,12463.0
2022-12-12 10:05:00,168.31,168.78,168.31,168.57,22369.0,160.9321,161.3815,160.9321,161.1807,22369.0
2022-12-12 10:10:00,168.54,168.83,168.4,168.65,11936.0,161.1521,161.4293,161.0182,161.2572,11936.0
2022-12-12 10:15:00,168.64,169.0,168.5,168.79,11378.0,161.2477,161.5919,161.1138,161.3911,11378.0
2022-12-12 10:20:00,168.91,169.16,168.85,169.02,10607.0,161.5058,161.7449,161.4485,161.611,10607.0
2022-12-12 10:25:00,168.99,169.54,168.94,169.14,16881.0,161.5823,162.1082,161.5345,161.7258,16881.0
2022-12-12 10:30:00,169.16,169.29,169.06,169.06,7936.0,161.7449,161.8692,161.6493,161.6493,7936.0
2022-12-12 10:35:00,169.12,169.42,169.08,169.42,13217.0,161.7066,161.9935,161.6684,161.9935,13217.0
2022-12-12 10:40:00,169.47,169.47,168.99,169.45,16009.0,162.0413,162.0413,161.5823,162.0222,16009.0
2022-12-12 10:45:00,169.46,169.46,168.81,168.86,13645.0,162.0317,162.0317,161.4102,161.458,13645.0
2022-12-12 10:50:00,168.78,168.79,168.61,168.69,25974.0,161.3815,161.3911,161.219,161.2955,25974.0
2022-12-12 10:55:00,168.69,168.85,168.63,168.74,10711.0,161.2955,161.4485,161.2381,161.3433,10711.0
2022-12-12 11:00:00,168.73,169.15,168.73,169.08,20016.0,161.3337,161.7353,161.3337,161.6684,20016.0
2022-12-12 11:05:00,169.07,169.37,169.0,169.27,18353.0,161.6588,161.9457,161.5919,161.8501,18353.0
2022-12-12 11:10:00,169.25,169.25,168.84,168.84,9906.0,161.8309,161.8309,161.4389,161.4389,9906.0
2022-12-12 11:15:00,168.84,168.91,168.57,168.67,9761.0,161.4389,161.5058,161.1807,161.2764,9761.0
2022-12-12 11:20:00,168.67,168.97,168.66,168.69,9550.0,161.2764,161.5632,161.2668,161.2955,9550.0
2022-12-12 11:25:00,168.74,169.03,168.65,168.7,7124.0,161.3433,161.6206,161.2572,161.305,7124.0
2022-12-12 11:30:00,168.64,169.07,168.58,168.93,44207.0,161.2477,161.6588,161.1903,161.525,44207.0
2022-12-12 11:35:00,168.97,169.21,168.87,169.09,25736.0,161.5632,161.7927,161.4676,161.6779,25736.0
2022-12-12 11:40:00,169.09,169.15,168.84,168.9,7996.0,161.6779,161.7353,161.4389,161.4963,7996.0
2022-12-12 11:45:00,168.92,169.29,168.91,169.21,9603.0,161.5154,161.8692,161.5058,161.7927,9603.0
2022-12-12 11:50:00,169.17,169.25,169.02,169.14,12572.0,161.7544,161.8309,161.611,161.7258,12572.0
2022-12-12 11:55:00,169.0,169.14,168.97,169.14,6914.0,161.5919,161.7258,161.5632,161.7258,6914.0
2022-12-12 12:00:00,169.14,169.26,168.99,169.16,15083.0,161.7258,161.8405,161.5823,161.7449,15083.0
2022-12-12 12:05:00,169.17,169.21,169.0,169.11,11339.0,161.7544,161.7927,161.5919,161.6971,11339.0
2022-12-12 12:10:00,169.1,169.15,168.99,168.99,8786.0,161.6875,161.7353,161.5823,161.5823,8786.0
2022-12-12 12:15:00,168.94,169.2,168.9,169.16,16805.0,161.5345,161.7831,161.4963,161.7449,16805.0
2022-12-12 12:20:00,169.13,169.22,168.93,169.17,12249.0,161.7162,161.8022,161.525,161.7544,12249.0
2022-12-12 12:25:00,169.14,169.4,169.11,169.3,20466.0,161.7258,161.9744,161.6971,161.8787,20466.0
2022-12-12 12:30:00,169.32,169.36,169.09,169.26,26901.0,161.8979,161.9361,161.6779,161.8405,26901.0
2022-12-12 12:35:00,169.28,169.41,169.26,169.34,8089.0,161.8596,161.9839,161.8405,161.917,8089.0
2022-12-12 12:40:00,169.37,169.5,169.37,169.44,4944.0,161.9457,162.07,161.9457,162.0126,4944.0
2022-12-12 12:45:00,169.44,169.63,169.42,169.6,8872.0,162.0126,162.1943,161.9935,162.1656,8872.0
2022-12-12 12:50:00,169.56,169.82,169.47,169.82,5918.0,162.1273,162.3759,162.0413,162.3759,5918.0
2022-12-12 12:55:00,169.77,169.87,169.76,169.78,5958.0,162.3281,162.4238,162.3186,162.3377,5958.0
2022-12-12 13:00:00,169.81,170.26,169.62,169.63,16196.0,162.3664,162.7967,162.1847,162.1943,16196.0
2022-12-12 13:05:00,169.59,169.7,169.45,169.66,6908.0,162.156,162.2612,162.0222,162.223,6908.0
2022-12-12 13:10:00,169.64,169.64,169.38,169.52,4837.0,162.2038,162.2038,161.9552,162.0891,4837.0
2022-12-12 13:15:00,169.47,169.75,169.32,169.68,15901.0,162.0413,162.309,161.8979,162.2421,15901.0
2022-12-12 13:20:00,169.72,169.78,169.59,169.59,5470.0,162.2803,162.3377,162.156,162.156,5470.0
2022-12-12 13:25:00,169.63,169.76,169.59,169.76,9528.0,162.1943,162.3186,162.156,162.3186,9528.0
2022-12-12 13:30:00,169.77,170.15,169.77,170.08,9985.0,162.3281,162.6915,162.3281,162.6246,9985.0
2022-12-12 13:35:00,170.03,170.05,169.92,169.97,10130.0,162.5767,162.5959,162.4716,162.5194,10130.0
2022-12-12 13:40:00,169.96,170.25,169.96,170.23,6213.0,162.5098,162.7871,162.5098,162.768,6213.0
2022-12-12 13:45:00,170.22,170.41,170.2,170.38,14986.0,162.7584,162.9401,162.7393,162.9114,14986.0
2022-12-12 13:50:00,170.39,170.39,170.19,170.23,20458.0,162.921,162.921,162.7297,162.768,20458.0
2022-12-12 13:55:00,170.22,170.29,170.16,170.26,12910.0,162.7584,162.8253,162.701,162.7967,12910.0
2022-12-12 14:00:00,170.25,170.28,169.85,169.94,21964.0,162.7871,162.8158,162.4046,162.4907,21964.0
2022-12-12 14:05:00,169.94,170.04,169.77,169.88,7323.0,162.4907,162.5863,162.3281,162.4333,7323.0
2022-12-12 14:10:00,169.9,170.05,169.82,170.05,7602.0,162.4524,162.5959,162.3759,162.5959,7602.0
2022-12-12 14:15:00,170.07,170.09,169.92,170.03,9568.0,162.615,162.6341,162.4716,162.5767,9568.0
2022-12-12 14:20:00,170.03,170.04,169.86,169.94,7892.0,162.5767,162.5863,162.4142,162.4907,7892.0
2022-12-12 14:25:00,169.9,170.07,169.81,170.05,8393.0,162.4524,162.615,162.3664,162.5959,8393.0
2022-12-12 14:30:00,170.02,170.19,169.83,170.19,10737.0,162.5672,162.7297,162.3855,162.7297,10737.0
2022-12-12 14:35:00,170.15,170.39,170.13,170.29,16727.0,162.6915,162.921,162.6724,162.8253,16727.0
2022-12-12 14:40:00,170.29,170.44,170.21,170.34,8538.0,162.8253,162.9688,162.7489,162.8732,8538.0
2022-12-12 14:45:00,170.3,170.45,170.26,170.34,9993.0,162.8349,162.9783,162.7967,162.8732,9993.0
2022-12-12 14:50:00,170.37,170.79,170.37,170.78,9403.0,162.9018,163.3034,162.9018,163.2939,9403.0
2022-12-12 14:55:00,170.81,171.0,170.81,170.94,13063.0,163.3226,163.5042,163.3226,163.4469,13063.0
2022-12-12 15:00:00,171.0,171.38,170.94,171.34,9713.0,163.5042,163.8676,163.4469,163.8293,9713.0
2022-12-12 15:05:00,171.34,171.87,171.34,171.86,16332.0,163.8293,164.3361,163.8293,164.3265,16332.0
2022-12-12 15:10:00,171.84,172.0,171.57,171.59,16684.0,164.3074,164.4604,164.0492,164.0684,16684.0
2022-12-12 15:15:00,171.59,171.94,171.58,171.66,21212.0,164.0684,164.403,164.0588,164.1353,21212.0
2022-12-12 15:20:00,171.61,171.94,171.45,171.94,17694.0,164.0875,164.403,163.9345,164.403,17694.0
2022-12-12 15:25:00,171.95,171.98,171.81,171.85,17357.0,164.4126,164.4413,164.2787,164.317,17357.0
2022-12-12 15:30:00,171.85,172.03,171.72,171.98,19737.0,164.317,164.4891,164.1927,164.4413,19737.0
2022-12-12 15:35:00,171.98,172.0,171.76,171.78,18937.0,164.4413,164.4604,164.2309,164.25,18937.0
2022-12-12 15:40:00,171.75,171.75,171.37,171.37,56646.0,164.2213,164.2213,163.858,163.858,56646.0
2022-12-12 15:45:00,171.36,171.53,171.31,171.53,38592.0,163.8484,164.011,163.8006,164.011,38592.0
2022-12-12 15:50:00,171.58,171.82,171.32,171.65,89319.0,164.0588,164.2883,163.8102,164.1257,89319.0
2022-12-12 15:55:00,171.68,172.34,171.68,172.28,197566.0,164.1544,164.7855,164.1544,164.7281,197566.0
2022-12-13 09:30:00,178.09,178.59,176.46,176.68,126280.0,170.2834,170.7615,168.7249,168.9352,126280.0
2022-12-13 09:35:00,176.56,177.15,175.94,177.15,58640.0,168.8205,169.3846,168.2277,169.3846,58640.0
2022-12-13 09:40:00,177.06,178.88,177.04,178.72,28523.0,169.2986,171.0388,169.2795,170.8858,28523.0
2022-12-13 09:45:00,178.73,179.14,178.26,178.37,44204.0,170.8954,171.2874,170.446,170.5512,44204.0
2022-12-13 09:50:00,178.32,179.86,178.24,179.61,94352.0,170.5034,171.9758,170.4269,171.7368,94352.0
2022-12-13 09:55:00,179.58,179.95,179.32,179.32,52291.0,171.7081,172.0619,171.4595,171.4595,52291.0
2022-12-13 10:00:00,179.34,179.75,179.09,179.34,81685.0,171.4786,171.8707,171.2396,171.4786,81685.0
2022-12-13 10:05:00,179.29,179.5,178.26,179.41,51655.0,171.4308,171.6316,170.446,171.5456,51655.0
2022-12-13 10:10:00,179.38,179.45,178.33,178.42,52213.0,171.5169,171.5838,170.5129,170.599,52213.0
2022-12-13 10:15:00,178.37,178.45,177.22,177.56,27505.0,170.5512,170.6277,169.4516,169.7767,27505.0
2022-12-13 10:20:00,177.64,177.65,176.03,176.55,40174.0,169.8532,169.8627,168.3137,168.8109,40174.0
2022-12-13 10:25:00,176.59,176.59,175.76,176.12,35471.0,168.8492,168.8492,168.0556,168.3998,35471.0
2022-12-13 10:30:00,176.12,176.66,175.85,176.62,24347.0,168.3998,168.9161,168.1416,168.8779,24347.0
2022-12-13 10:35:00,176.57,176.59,175.66,175.72,53653.0,168.8301,168.8492,167.96,168.0173,53653.0
2022-12-13 10:40:00,175.71,176.17,175.71,176.17,32364.0,168.0078,168.4476,168.0078,168.4476,32364.0
2022-12-13 10:45:00,176.23,176.61,175.83,175.9,20275.0,168.505,168.8683,168.1225,168.1894,20275.0
2022-12-13 10:50:00,175.9,176.58,175.84,176.42,22148.0,168.1894,168.8396,168.1321,168.6866,22148.0
2022-12-13 10:55:00,176.57,176.65,176.04,176.65,21057.0,168.8301,168.9066,168.3233,168.9066,21057.0
2022-12-13 11:00:00,176.63,176.92,176.42,176.78,15641.0,168.8874,169.1647,168.6866,169.0309,15641.0
2022-12-13 11:05:00,176.78,177.14,176.72,176.97,16723.0,169.0309,169.3751,168.9735,169.2125,16723.0
2022-12-13 11:10:00,176.97,177.36,176.97,177.34,7791.0,169.2125,169.5854,169.2125,169.5663,7791.0
2022-12-13 11:15:00,177.3,177.47,177.13,177.19,29013.0,169.5281,169.6906,169.3655,169.4229,29013.0
2022-12-13 11:20:00,177.28,177.32,176.92,177.08,15466.0,169.5089,169.5472,169.1647,169.3177,15466.0
2022-12-13 11:25:00,177.04,177.21,176.9,177.13,26081.0,169.2795,169.442,169.1456,169.3655,26081.0
2022-12-13 11:30:00,177.08,177.29,177.01,177.23,48177.0,169.3177,169.5185,169.2508,169.4611,48177.0
2022-12-13 11:35:00,177.23,177.27,176.87,177.08,13321.0,169.4611,169.4994,169.1169,169.3177,13321.0
2022-12-13 11:40:00,177.14,177.26,176.89,177.02,11268.0,169.3751,169.4898,169.136,169.2603,11268.0
2022-12-13 11:45:00,177.05,177.06,175.5,175.84,47527.0,169.289,169.2986,167.807,168.1321,47527.0
2022-12-13 11:50:00,175.8,175.91,175.16,175.53,11732.0,168.0938,168.199,167.4819,167.8356,11732.0
2022-12-13 11:55:00,175.48,175.55,175.12,175.5,16961.0,167.7878,167.8548,167.4436,167.807,16961.0
2022-12-13 12:00:00,175.55,175.61,175.32,175.34,14696.0,167.8548,167.9121,167.6349,167.654,14696.0
2022-12-13 12:05:00,175.38,175.73,175.24,175.24,8620.0,167.6922,168.0269,167.5584,167.5584,8620.0
2022-12-13 12:10:00,175.09,175.09,174.11,174.65,24587.0,167.4149,167.4149,166.4779,166.9942,24587.0
2022-12-13 12:15:00,174.64,174.65,173.79,173.9,24826.0,166.9847,166.9942,166.1719,166.2771,24826.0
2022-12-13 12:20:00,173.91,174.62,173.87,174.3,13638.0,166.2867,166.9655,166.2484,166.6596,13638.0
2022-12-13 12:25:00,174.37,174.56,173.98,174.11,15114.0,166.7265,166.9082,166.3536,166.4779,15114.0
2022-12-13 12:30:00,174.01,174.13,173.76,174.05,22248.0,166.3823,166.497,166.1432,166.4205,22248.0
2022-12-13 12:35:00,174.0,174.52,173.92,174.47,9315.0,166.3727,166.8699,166.2962,166.8221,9315.0
2022-12-13 12:40:00,174.39,174.41,173.98,174.22,16670.0,166.7456,166.7647,166.3536,166.5831,16670.0
2022-12-13 12:45:00,174.39,174.5,173.8,173.84,31209.0,166.7456,166.8508,166.1815,166.2197,31209.0
2022-12-13 12:50:00,173.89,174.11,173.71,173.77,18823.0,166.2675,166.4779,166.0954,166.1528,18823.0
2022-12-13 12:55:00,173.68,174.06,173.68,174.05,18689.0,166.0667,166.4301,166.0667,166.4205,18689.0
2022-12-13 13:00:00,174.1,174.39,173.85,174.22,23899.0,166.4683,166.7456,166.2293,166.5831,23899.0
2022-12-13 13:05:00,174.31,174.57,173.98,173.98,10034.0,166.6691,166.9177,166.3536,166.3536,10034.0
2022-12-13 13:10:00,174.04,174.32,173.94,174.27,46239.0,166.411,166.6787,166.3153,166.6309,46239.0
2022-12-13 13:15:00,174.27,174.79,174.18,174.72,8767.0,166.6309,167.1281,166.5448,167.0612,8767.0
2022-12-13 13:20:00,174.74,175.13,174.49,175.06,20414.0,167.0803,167.4532,166.8412,167.3863,20414.0
2022-12-13 13:25:00,175.11,175.16,174.83,174.91,6580.0,167.4341,167.4819,167.1663,167.2428,6580.0
2022-12-13 13:30:00,174.98,175.34,174.91,175.03,12010.0,167.3098,167.654,167.2428,167.3576,12010.0
2022-12-13 13:35:00,175.02,175.27,174.96,175.09,6936.0,167.348,167.587,167.2906,167.4149,6936.0
2022-12-13 13:40:00,175.06,175.07,174.74,174.94,6718.0,167.3863,167.3958,167.0803,167.2715,6718.0
2022-12-13 13:45:00,175.02,175.02,174.42,174.48,6895.0,167.348,167.348,166.7743,166.8317,6895.0
2022-12-13 13:50:00,174.46,174.58,174.05,174.13,7930.0,166.8126,166.9273,166.4205,166.497,7930.0
2022-12-13 13:55:00,174.18,174.79,174.18,174.73,9806.0,166.5448,167.1281,166.5448,167.0707,9806.0
2022-12-13 14:00:00,174.75,175.06,174.64,174.99,9658.0,167.0898,167.3863,166.9847,167.3193,9658.0
2022-12-13 14:05:00,175.04,175.1,174.65,174.76,15994.0,167.3671,167.4245,166.9942,167.0994,15994.0
2022-12-13 14:10:00,174.71,175.02,174.68,174.97,8997.0,167.0516,167.348,167.0229,167.3002,8997.0
2022-12-13 14:15:00,174.98,175.18,174.89,175.0,5125.0,167.3098,167.501,167.2237,167.3289,5125.0
2022-12-13 14:20:00,175.03,175.11,174.84,175.11,7293.0,167.3576,167.4341,167.1759,167.4341,7293.0
2022-12-13 14:25:00,175.14,175.27,175.05,175.19,8287.0,167.4627,167.587,167.3767,167.5106,8287.0
2022-12-13 14:30:00,175.2,175.33,175.02,175.23,15982.0,167.5201,167.6444,167.348,167.5488,15982.0
2022-12-13 14:35:00,175.23,175.59,175.19,175.54,7964.0,167.5488,167.893,167.5106,167.8452,7964.0
2022-12-13 14:40:00,175.58,176.19,175.53,176.14,7515.0,167.8835,168.4667,167.8356,168.4189,7515.0
2022-12-13 14:45:00,176.15,176.21,175.99,176.06,12825.0,168.4285,168.4858,168.2755,168.3424,12825.0
2022-12-13 14:50:00,176.04,176.04,175.23,175.23,21310.0,168.3233,168.3233,167.5488,167.5488,21310.0
2022-12-13 14:55:00,175.23,175.41,175.21,175.41,19893.0,167.5488,167.7209,167.5297,167.7209,19893.0
2022-12-13 15:00:00,175.37,175.39,174.33,174.36,32567.0,167.6827,167.7018,166.6883,166.7169,32567.0
2022-12-13 15:05:00,174.44,174.87,174.33,174.79,13945.0,166.7934,167.2046,166.6883,167.1281,13945.0
2022-12-13 15:10:00,174.78,174.88,174.58,174.69,24619.0,167.1185,167.2141,166.9273,167.0325,24619.0
2022-12-13 15:15:00,174.62,175.36,174.61,175.19,23731.0,166.9655,167.6731,166.956,167.5106,23731.0
2022-12-13 15:20:00,175.14,175.38,175.05,175.31,18873.0,167.4627,167.6922,167.3767,167.6253,18873.0
2022-12-13 15:25:00,175.32,175.51,175.14,175.45,20725.0,167.6349,167.8165,167.4627,167.7592,20725.0
2022-12-13 15:30:00,175.47,175.94,175.47,175.74,47596.0,167.7783,168.2277,167.7783,168.0364,47596.0
2022-12-13 15:35:00,175.74,175.81,175.04,175.16,45412.0,168.0364,168.1034,167.3671,167.4819,45412.0
2022-12-13 15:40:00,175.21,175.56,174.97,175.53,38022.0,167.5297,167.8643,167.3002,167.8356,38022.0
2022-12-13 15:45:00,175.56,175.72,175.22,175.22,53314.0,167.8643,168.0173,167.5392,167.5392,53314.0
2022-12-13 15:50:00,175.3,176.11,175.27,176.04,135191.0,167.6157,168.3902,167.587,168.3233,135191.0
2022-12-13 15:55:00,176.07,176.21,175.44,175.46,207720.0,168.352,168.4858,167.7496,167.7687,207720.0
2022-12-14 09:30:00,175.86,176.33,175.5,176.12,34391.0,168.1512,168.6006,167.807,168.3998,34391.0
2022-12-14 09:35:00,176.18,176.23,175.78,175.78,8195.0,168.4572,168.505,168.0747,168.0747,8195.0
2022-12-14 09:40:00,175.76,176.0,175.38,176.0,8853.0,168.0556,168.285,167.6922,168.285,8853.0
2022-12-14 09:45:00,176.0,176.41,175.76,176.04,15092.0,168.285,168.6771,168.0556,168.3233,15092.0
2022-12-14 09:50:00,176.07,176.32,175.67,175.96,25538.0,168.352,168.591,167.9695,168.2468,25538.0
2022-12-14 09:55:00,175.94,176.84,175.86,176.61,24494.0,168.2277,169.0882,168.1512,168.8683,24494.0
2022-12-14 10:00:00,176.68,176.86,176.5,176.62,15571.0,168.9352,169.1073,168.7631,168.8779,15571.0
2022-12-14 10:05:00,176.67,176.76,176.59,176.69,7874.0,168.9257,169.0117,168.8492,168.9448,7874.0
2022-12-14 10:10:00,176.64,176.84,176.49,176.5,7536.0,168.897,169.0882,168.7536,168.7631,7536.0
2022-12-14 10:15:00,176.5,176.54,176.24,176.44,7351.0,168.7631,168.8014,168.5145,168.7058,7351.0
2022-12-14 10:20:00,176.57,176.62,176.0,176.03,10038.0,168.8301,168.8779,168.285,168.3137,10038.0
2022-12-14 10:25:00,176.08,176.37,176.08,176.19,7374.0,168.3615,168.6388,168.3615,168.4667,7374.0
2022-12-14 10:30:00,176.25,176.25,176.0,176.0,6290.0,168.5241,168.5241,168.285,168.285,6290.0
2022-12-14 10:35:00,175.96,176.03,175.71,175.8,9216.0,168.2468,168.3137,168.0078,168.0938,9216.0
2022-12-14 10:40:00,175.79,176.2,175.78,176.07,6221.0,168.0843,168.4763,168.0747,168.352,6221.0
2022-12-14 10:45:00,176.09,176.1,175.96,176.05,4615.0,168.3711,168.3807,168.2468,168.3329,4615.0
2022-12-14 10:50:00,176.07,176.14,175.6,175.63,10866.0,168.352,168.4189,167.9026,167.9313,10866.0
2022-12-14 10:55:00,175.66,175.86,175.56,175.71,20294.0,167.96,168.1512,167.8643,168.0078,20294.0
2022-12-14 11:00:00,175.71,176.19,175.71,176.13,10471.0,168.0078,168.4667,168.0078,168.4093,10471.0
2022-12-14 11:05:00,176.11,176.19,175.41,175.41,5598.0,168.3902,168.4667,167.7209,167.7209,5598.0
2022-12-14 11:10:00,175.35,175.75,175.28,175.71,8119.0,167.6635,168.046,167.5966,168.0078,8119.0
2022-12-14 11:15:00,175.75,175.75,175.38,175.52,7499.0,168.046,168.046,167.6922,167.8261,7499.0
2022-12-14 11:20:00,175.56,175.62,175.4,175.54,6191.0,167.8643,167.9217,167.7113,167.8452,6191.0
2022-12-14 11:25:00,175.57,175.88,175.49,175.81,6109.0,167.8739,168.1703,167.7974,168.1034,6109.0
2022-12-14 11:30:00,175.71,175.77,175.56,175.69,5296.0,168.0078,168.0651,167.8643,167.9886,5296.0
2022-12-14 11:35:00,175.61,175.67,175.46,175.58,9959.0,167.9121,167.9695,167.7687,167.8835,9959.0
2022-12-14 11:40:00,175.67,175.68,175.25,175.34,45003.0,167.9695,167.9791,167.5679,167.654,45003.0
2022-12-14 11:45:00,175.32,175.32,174.95,174.98,7739.0,167.6349,167.6349,167.2811,167.3098,7739.0
2022-12-14 11:50:00,175.03,175.28,174.98,175.18,7627.0,167.3576,167.5966,167.3098,167.501,7627.0
2022-12-14 11:55:00,175.17,175.25,175.04,175.04,6218.0,167.4914,167.5679,167.3671,167.3671,6218.0
2022-12-14 12:00:00,175.04,175.04,174.88,174.94,6660.0,167.3671,167.3671,167.2141,167.2715,6660.0
2022-12-14 12:05:00,174.99,175.34,174.97,175.24,6828.0,167.3193,167.654,167.3002,167.5584,6828.0
2022-12-14 12:10:00,175.18,175.25,174.87,174.91,4302.0,167.501,167.5679,167.2046,167.2428,4302.0
2022-12-14 12:15:00,174.85,174.85,174.64,174.79,6606.0,167.1855,167.1855,166.9847,167.1281,6606.0
2022-12-14 12:20:00,174.71,174.83,174.55,174.75,7034.0,167.0516,167.1663,166.8986,167.0898,7034.0
2022-12-14 12:25:00,174.75,174.8,174.45,174.49,19255.0,167.0898,167.1376,166.803,166.8412,19255.0
2022-12-14 12:30:00,174.55,174.68,174.34,174.45,8042.0,166.8986,167.0229,166.6978,166.803,8042.0
2022-12-14 12:35:00,174.45,174.82,174.45,174.81,5882.0,166.803,167.1568,166.803,167.1472,5882.0
2022-12-14 12:40:00,174.95,174.95,174.6,174.61,4713.0,167.2811,167.2811,166.9464,166.956,4713.0
2022-12-14 12:45:00,174.56,174.79,174.49,174.71,3974.0,166.9082,167.1281,166.8412,167.0516,3974.0
2022-12-14 12:50:00,174.81,174.81,174.59,174.7,2251.0,167.1472,167.1472,166.9369,167.042,2251.0
2022-12-14 12:55:00,174.67,174.71,174.56,174.56,4224.0,167.0133,167.0516,166.9082,166.9082,4224.0
2022-12-14 13:00:00,174.56,174.85,174.52,174.85,5883.0,166.9082,167.1855,166.8699,167.1855,5883.0
2022-12-14 13:05:00,174.9,174.97,174.83,174.91,2873.0,167.2333,167.3002,167.1663,167.2428,2873.0
2022-12-14 13:10:00,174.91,175.06,174.79,174.91,3321.0,167.2428,167.3863,167.1281,167.2428,3321.0
2022-12-14 13:15:00,174.8,174.85,174.59,174.69,11381.0,167.1376,167.1855,166.9369,167.0325,11381.0
2022-12-14 13:20:00,174.71,174.95,174.71,174.83,2154.0,167.0516,167.2811,167.0516,167.1663,2154.0
2022-12-14 13:25:00,174.76,174.92,174.73,174.79,3387.0,167.0994,167.2524,167.0707,167.1281,3387.0
2022-12-14 13:30:00,174.9,175.15,174.86,175.05,3927.0,167.2333,167.4723,167.195,167.3767,3927.0
2022-12-14 13:35:00,175.08,175.64,175.03,175.64,8984.0,167.4054,167.9408,167.3576,167.9408,8984.0
2022-12-14 13:40:00,175.61,175.67,175.38,175.51,7622.0,167.9121,167.9695,167.6922,167.8165,7622.0
2022-12-14 13:45:00,175.67,175.73,175.51,175.56,5266.0,167.9695,168.0269,167.8165,167.8643,5266.0
2022-12-14 13:50:00,175.45,175.67,175.33,175.67,7050.0,167.7592,167.9695,167.6444,167.9695,7050.0
2022-12-14 13:55:00,175.6,175.85,175.5,175.55,7769.0,167.9026,168.1416,167.807,167.8548,7769.0
2022-12-14 14:00:00,175.39,175.39,171.88,173.18,56539.0,167.7018,167.7018,164.3456,165.5887,56539.0
2022-12-14 14:05:00,172.93,173.12,171.24,172.1,60464.0,165.3496,165.5313,163.7337,164.556,60464.0
2022-12-14 14:10:00,172.05,173.1,171.63,172.35,18695.0,164.5082,165.5122,164.1066,164.795,18695.0
2022-12-14 14:15:00,172.35,172.84,172.2,172.47,17061.0,164.795,165.2636,164.6516,164.9098,17061.0
2022-12-14 14:20:00,172.43,172.74,172.1,172.28,11916.0,164.8715,165.1679,164.556,164.7281,11916.0
2022-12-14 14:25:00,172.27,172.75,172.19,172.55,17779.0,164.7186,165.1775,164.6421,164.9863,17779.0
2022-12-14 14:30:00,172.44,172.51,170.11,170.24,36945.0,164.8811,164.948,162.6532,162.7775,36945.0
2022-12-14 14:35:00,170.32,171.22,170.29,171.06,31746.0,162.854,163.7146,162.8253,163.5616,31746.0
2022-12-14 14:40:00,171.14,172.37,170.64,171.81,32104.0,163.6381,164.8142,163.16,164.2787,32104.0
2022-12-14 14:45:00,171.94,171.94,170.29,171.43,23155.0,164.403,164.403,162.8253,163.9154,23155.0
2022-12-14 14:50:00,171.49,171.74,170.53,171.28,20482.0,163.9727,164.2118,163.0548,163.7719,20482.0
2022-12-14 14:55:00,171.23,171.45,170.77,171.09,17384.0,163.7241,163.9345,163.2843,163.5903,17384.0
2022-12-14 15:00:00,171.03,172.46,170.94,172.14,23976.0,163.5329,164.9002,163.4469,164.5943,23976.0
2022-12-14 15:05:00,172.14,172.14,171.36,171.84,22164.0,164.5943,164.5943,163.8484,164.3074,22164.0
2022-12-14 15:10:00,171.85,173.81,171.82,173.11,21105.0,164.317,166.191,164.2883,165.5217,21105.0
2022-12-14 15:15:00,173.04,173.11,171.91,172.26,15432.0,165.4548,165.5217,164.3743,164.709,15432.0
2022-12-14 15:20:00,172.35,172.59,171.96,172.02,15610.0,164.795,165.0245,164.4221,164.4795,15610.0
2022-12-14 15:25:00,171.99,172.08,170.74,170.74,16820.0,164.4508,164.5369,163.2556,163.2556,16820.0
2022-12-14 15:30:00,170.7,171.02,170.28,170.75,24944.0,163.2174,163.5233,162.8158,163.2652,24944.0
2022-12-14 15:35:00,170.75,170.92,170.32,170.66,28975.0,163.2652,163.4277,162.854,163.1791,28975.0
2022-12-14 15:40:00,170.63,171.26,170.48,171.26,32291.0,163.1504,163.7528,163.007,163.7528,32291.0
2022-12-14 15:45:00,171.28,171.44,170.85,171.21,30778.0,163.7719,163.9249,163.3608,163.705,30778.0
2022-12-14 15:50:00,171.18,172.1,171.15,171.94,66425.0,163.6763,164.556,163.6476,164.403,66425.0
2022-12-14 15:55:00,171.89,171.96,171.58,171.58,145444.0,164.3552,164.4221,164.0588,164.0588,145444.0
2022-12-15 09:30:00,169.48,169.77,167.78,168.09,49345.0,162.0509,162.3281,160.4254,160.7218,49345.0
2022-12-15 09:35:00,168.31,168.9,168.0,168.69,15054.0,160.9321,161.4963,160.6357,161.2955,15054.0
2022-12-15 09:40:00,168.59,168.59,168.0,168.27,18074.0,161.1999,161.1999,160.6357,160.8939,18074.0
2022-12-15 09:45:00,168.35,168.36,167.66,167.84,11492.0,160.9704,160.9799,160.3106,160.4827,11492.0
2022-12-15 09:50:00,167.97,168.15,167.63,167.75,18887.0,160.607,160.7792,160.2819,160.3967,18887.0
2022-12-15 09:55:00,167.85,168.04,167.07,167.23,18465.0,160.4923,160.674,159.7465,159.8995,18465.0
2022-12-15 10:00:00,167.31,167.33,166.65,166.68,18073.0,159.976,159.9951,159.3449,159.3736,18073.0
2022-12-15 10:05:00,166.63,167.16,166.63,167.16,11045.0,159.3258,159.8325,159.3258,159.8325,11045.0
2022-12-15 10:10:00,167.1,167.24,166.92,167.0,13634.0,159.7752,159.909,159.6031,159.6796,13634.0
2022-12-15 10:15:00,166.88,167.42,166.86,167.42,14644.0,159.5648,160.0812,159.5457,160.0812,14644.0
2022-12-15 10:20:00,167.42,167.44,167.13,167.23,9289.0,160.0812,160.1003,159.8039,159.8995,9289.0
2022-12-15 10:25:00,167.25,167.25,166.87,167.09,8031.0,159.9186,159.9186,159.5553,159.7656,8031.0
2022-12-15 10:30:00,167.02,167.53,166.66,167.31,20154.0,159.6987,160.1863,159.3545,159.976,20154.0
2022-12-15 10:35:00,167.42,167.62,167.05,167.55,13707.0,160.0812,160.2724,159.7274,160.2055,13707.0
2022-12-15 10:40:00,167.5,167.67,167.42,167.62,9188.0,160.1576,160.3202,160.0812,160.2724,9188.0
2022-12-15 10:45:00,167.66,167.72,167.24,167.24,8030.0,160.3106,160.368,159.909,159.909,8030.0
2022-12-15 10:50:00,167.14,167.36,167.07,167.36,12700.0,159.8134,160.0238,159.7465,160.0238,12700.0
2022-12-15 10:55:00,167.47,167.53,167.25,167.53,13618.0,160.129,160.1863,159.9186,160.1863,13618.0
2022-12-15 11:00:00,167.54,167.98,167.54,167.76,11117.0,160.1959,160.6166,160.1959,160.4062,11117.0
2022-12-15 11:05:00,167.92,167.92,167.4,167.45,13103.0,160.5592,160.5592,160.062,160.1098,13103.0
2022-12-15 11:10:00,167.47,167.52,166.97,167.01,10603.0,160.129,160.1768,159.6509,159.6891,10603.0
2022-12-15 11:15:00,167.01,167.45,166.81,167.29,14013.0,159.6891,160.1098,159.4979,159.9568,14013.0
2022-12-15 11:20:00,167.45,167.65,167.32,167.38,7697.0,160.1098,160.3011,159.9855,160.0429,7697.0
2022-12-15 11:25:00,167.45,167.75,167.41,167.62,11214.0,160.1098,160.3967,160.0716,160.2724,11214.0
2022-12-15 11:30:00,167.66,167.7,167.31,167.43,14003.0,160.3106,160.3489,159.976,160.0907,14003.0
2022-12-15 11:35:00,167.41,167.54,167.21,167.44,10881.0,160.0716,160.1959,159.8804,160.1003,10881.0
2022-12-15 11:40:00,167.39,167.42,166.99,167.13,10321.0,160.0525,160.0812,159.67,159.8039,10321.0
2022-12-15 11:45:00,167.24,167.72,167.22,167.22,11093.0,159.909,160.368,159.8899,159.8899,11093.0
2022-12-15 11:50:00,167.2,167.35,167.01,167.18,12951.0,159.8708,160.0142,159.6891,159.8517,12951.0
2022-12-15 11:55:00,167.19,167.33,167.1,167.25,12742.0,159.8612,159.9951,159.7752,159.9186,12742.0
2022-12-15 12:00:00,167.25,167.6,167.21,167.27,6089.0,159.9186,160.2533,159.8804,159.9377,6089.0
2022-12-15 12:05:00,167.33,167.44,167.2,167.38,5741.0,159.9951,160.1003,159.8708,160.0429,5741.0
2022-12-15 12:10:00,167.5,167.51,167.2,167.41,9134.0,160.1576,160.1672,159.8708,160.0716,9134.0
2022-12-15 12:15:00,167.43,167.58,167.35,167.46,8989.0,160.0907,160.2341,160.0142,160.1194,8989.0
2022-12-15 12:20:00,167.52,167.52,167.01,167.11,9406.0,160.1768,160.1768,159.6891,159.7847,9406.0
2022-12-15 12:25:00,167.15,167.29,167.14,167.23,12466.0,159.823,159.9568,159.8134,159.8995,12466.0
2022-12-15 12:30:00,167.24,167.56,167.19,167.53,16909.0,159.909,160.215,159.8612,160.1863,16909.0
2022-12-15 12:35:00,167.53,167.53,167.06,167.2,13049.0,160.1863,160.1863,159.7369,159.8708,13049.0
2022-12-15 12:40:00,167.2,167.2,166.88,166.88,17028.0,159.8708,159.8708,159.5648,159.5648,17028.0
2022-12-15 12:45:00,166.81,167.15,166.78,167.12,9920.0,159.4979,159.823,159.4692,159.7943,9920.0
2022-12-15 12:50:00,167.1,167.25,166.82,166.82,10246.0,159.7752,159.9186,159.5075,159.5075,10246.0
2022-12-15 12:55:00,166.75,166.77,166.36,166.58,9591.0,159.4405,159.4596,159.0676,159.278,9591.0
2022-12-15 13:00:00,166.52,166.63,166.34,166.56,9642.0,159.2206,159.3258,159.0485,159.2588,9642.0
2022-12-15 13:05:00,166.53,166.54,166.09,166.25,11178.0,159.2302,159.2397,158.8095,158.9624,11178.0
2022-12-15 13:10:00,166.18,166.23,166.04,166.17,9221.0,158.8955,158.9433,158.7616,158.8859,9221.0
2022-12-15 13:15:00,166.16,166.28,165.99,165.99,7553.0,158.8764,158.9911,158.7138,158.7138,7553.0
2022-12-15 13:20:00,166.01,166.12,165.86,165.86,8042.0,158.733,158.8381,158.5895,158.5895,8042.0
2022-12-15 13:25:00,165.87,166.08,165.81,166.05,20771.0,158.5991,158.7999,158.5417,158.7712,20771.0
2022-12-15 13:30:00,166.03,166.25,165.93,166.05,17785.0,158.7521,158.9624,158.6565,158.7712,17785.0
2022-12-15 13:35:00,166.03,166.3,165.79,166.23,13728.0,158.7521,159.0102,158.5226,158.9433,13728.0
2022-12-15 13:40:00,166.23,166.3,165.88,165.99,8249.0,158.9433,159.0102,158.6087,158.7138,8249.0
2022-12-15 13:45:00,165.95,166.01,165.8,165.85,6294.0,158.6756,158.733,158.5322,158.58,6294.0
2022-12-15 13:50:00,165.87,166.03,165.68,165.93,12510.0,158.5991,158.7521,158.4174,158.6565,12510.0
2022-12-15 13:55:00,165.94,166.15,165.94,166.05,8907.0,158.666,158.8668,158.666,158.7712,8907.0
2022-12-15 14:00:00,166.09,166.28,166.02,166.2,5037.0,158.8095,158.9911,158.7425,158.9146,5037.0
2022-12-15 14:05:00,166.13,166.33,166.07,166.1,7827.0,158.8477,159.0389,158.7903,158.819,7827.0
2022-12-15 14:10:00,166.14,166.21,165.97,166.06,8192.0,158.8573,158.9242,158.6947,158.7808,8192.0
2022-12-15 14:15:00,166.05,166.18,165.88,166.12,7596.0,158.7712,158.8955,158.6087,158.8381,7596.0
2022-12-15 14:20:00,166.12,166.24,166.09,166.1,6503.0,158.8381,158.9529,158.8095,158.819,6503.0
2022-12-15 14:25:00,166.05,166.16,165.91,165.96,6528.0,158.7712,158.8764,158.6373,158.6852,6528.0
2022-12-15 14:30:00,165.96,166.37,165.96,166.37,10493.0,158.6852,159.0772,158.6852,159.0772,10493.0
2022-12-15 14:35:00,166.39,166.68,166.05,166.59,10029.0,159.0963,159.3736,158.7712,159.2875,10029.0
2022-12-15 14:40:00,166.5,166.73,166.49,166.68,7704.0,159.2015,159.4214,159.1919,159.3736,7704.0
2022-12-15 14:45:00,166.67,166.71,166.35,166.52,9668.0,159.364,159.4023,159.0581,159.2206,9668.0
2022-12-15 14:50:00,166.57,166.91,166.38,166.88,12389.0,159.2684,159.5935,159.0867,159.5648,12389.0
2022-12-15 14:55:00,166.86,167.07,166.79,167.07,10999.0,159.5457,159.7465,159.4788,159.7465,10999.0
2022-12-15 15:00:00,167.06,167.34,167.04,167.04,9663.0,159.7369,160.0047,159.7178,159.7178,9663.0
2022-12-15 15:05:00,167.0,167.17,166.9,167.17,13840.0,159.6796,159.8421,159.5839,159.8421,13840.0
2022-12-15 15:10:00,167.18,167.18,166.68,166.74,13381.0,159.8517,159.8517,159.3736,159.431,13381.0
2022-12-15 15:15:00,166.71,167.01,166.65,166.78,19432.0,159.4023,159.6891,159.3449,159.4692,19432.0
2022-12-15 15:20:00,166.75,166.97,166.64,166.9,18134.0,159.4405,159.6509,159.3353,159.5839,18134.0
2022-12-15 15:25:00,166.85,167.16,166.79,167.13,19403.0,159.5361,159.8325,159.4788,159.8039,19403.0
2022-12-15 15:30:00,167.16,167.16,166.77,166.99,19872.0,159.8325,159.8325,159.4596,159.67,19872.0
2022-12-15 15:35:00,166.97,167.03,166.46,166.51,31310.0,159.6509,159.7082,159.1632,159.211,31310.0
2022-12-15 15:40:00,166.52,166.6,166.0,166.0,28123.0,159.2206,159.2971,158.7234,158.7234,28123.0
2022-12-15 15:45:00,166.0,166.24,165.95,166.04,57939.0,158.7234,158.9529,158.6756,158.7616,57939.0
2022-12-15 15:50:00,166.08,166.37,165.86,166.05,101195.0,158.7999,159.0772,158.5895,158.7712,101195.0
2022-12-15 15:55:00,166.07,166.27,165.49,166.13,305468.0,158.7903,158.9816,158.2358,158.8477,305468.0
2022-12-16 09:30:00,165.28,166.34,164.95,166.13,509802.0,158.035,159.0485,157.7194,158.8477,509802.0
2022-12-16 09:35:00,166.17,166.26,165.3,165.4,11324.0,158.8859,158.972,158.0541,158.1497,11324.0
2022-12-16 09:40:00,165.22,166.24,164.85,165.58,23669.0,157.9776,158.9529,157.6238,158.3218,23669.0
2022-12-16 09:45:00,165.81,166.83,165.42,166.56,19042.0,158.5417,159.517,158.1688,159.2588,19042.0
2022-12-16 09:50:00,166.66,166.67,166.07,166.43,9893.0,159.3545,159.364,158.7903,159.1345,9893.0
2022-12-16 09:55:00,166.47,166.87,166.28,166.87,17677.0,159.1728,159.5553,158.9911,159.5553,17677.0
2022-12-16 10:00:00,166.82,166.82,166.26,166.47,23732.0,159.5075,159.5075,158.972,159.1728,23732.0
2022-12-16 10:05:00,166.47,166.61,165.88,165.88,18595.0,159.1728,159.3067,158.6087,158.6087,18595.0
2022-12-16 10:10:00,165.99,166.02,165.4,165.55,18056.0,158.7138,158.7425,158.1497,158.2931,18056.0
2022-12-16 10:15:00,165.48,165.84,165.44,165.5,23309.0,158.2262,158.5704,158.1879,158.2453,23309.0
2022-12-16 10:20:00,165.49,165.51,165.02,165.11,9019.0,158.2358,158.2549,157.7864,157.8724,9019.0
2022-12-16 10:25:00,165.02,165.18,164.49,164.5,12620.0,157.7864,157.9393,157.2796,157.2891,12620.0
2022-12-16 10:30:00,164.56,164.72,164.07,164.09,11845.0,157.3465,157.4995,156.878,156.8971,11845.0
2022-12-16 10:35:00,164.2,164.7,164.13,164.63,16646.0,157.0023,157.4804,156.9354,157.4135,16646.0
2022-12-16 10:40:00,164.58,165.07,164.54,165.01,9963.0,157.3656,157.8342,157.3274,157.7768,9963.0
2022-12-16 10:45:00,164.93,164.97,164.49,164.61,7645.0,157.7003,157.7385,157.2796,157.3943,7645.0
2022-12-16 10:50:00,164.63,164.97,164.61,164.84,8268.0,157.4135,157.7385,157.3943,157.6142,8268.0
2022-12-16 10:55:00,164.89,165.18,164.64,165.06,11078.0,157.6621,157.9393,157.423,157.8246,11078.0
2022-12-16 11:00:00,165.13,165.15,164.78,164.97,14147.0,157.8915,157.9107,157.5569,157.7385,14147.0
2022-12-16 11:05:00,165.02,165.54,164.91,165.31,13705.0,157.7864,158.2836,157.6812,158.0636,13705.0
2022-12-16 11:10:00,165.25,165.97,164.99,165.97,20493.0,158.0063,158.6947,157.7577,158.6947,20493.0
2022-12-16 11:15:00,165.95,166.06,165.67,165.82,29403.0,158.6756,158.7808,158.4079,158.5513,29403.0
2022-12-16 11:20:00,165.82,165.95,165.6,165.75,30237.0,158.5513,158.6756,158.3409,158.4844,30237.0
2022-12-16 11:25:00,165.78,166.24,165.75,166.02,36058.0,158.513,158.9529,158.4844,158.7425,36058.0
2022-12-16 11:30:00,166.09,166.51,165.98,166.4,25013.0,158.8095,159.211,158.7043,159.1059,25013.0
2022-12-16 11:35:00,166.39,166.4,166.02,166.21,20119.0,159.0963,159.1059,158.7425,158.9242,20119.0
2022-12-16 11:40:00,166.21,166.21,165.59,165.69,14097.0,158.9242,158.9242,158.3314,158.427,14097.0
2022-12-16 11:45:00,165.73,165.81,165.37,165.49,28892.0,158.4652,158.5417,158.121,158.2358,28892.0
2022-12-16 11:50:00,165.55,165.94,165.55,165.87,17767.0,158.2931,158.666,158.2931,158.5991,17767.0
2022-12-16 11:55:00,165.81,165.81,165.56,165.73,25763.0,158.5417,158.5417,158.3027,158.4652,25763.0
2022-12-16 12:00:00,165.7,166.13,165.67,166.13,14503.0,158.4365,158.8477,158.4079,158.8477,14503.0
2022-12-16 12:05:00,166.09,166.21,166.03,166.06,10968.0,158.8095,158.9242,158.7521,158.7808,10968.0
2022-12-16 12:10:00,166.03,166.22,165.85,165.89,6682.0,158.7521,158.9338,158.58,158.6182,6682.0
2022-12-16 12:15:00,165.75,166.15,165.74,166.15,9767.0,158.4844,158.8668,158.4748,158.8668,9767.0
2022-12-16 12:20:00,166.16,166.2,165.82,166.05,9630.0,158.8764,158.9146,158.5513,158.7712,9630.0
2022-12-16 12:25:00,166.03,166.14,165.95,166.05,8716.0,158.7521,158.8573,158.6756,158.7712,8716.0
2022-12-16 12:30:00,166.08,166.2,165.91,166.16,7372.0,158.7999,158.9146,158.6373,158.8764,7372.0
2022-12-16 12:35:00,166.15,166.54,166.06,166.13,5805.0,158.8668,159.2397,158.7808,158.8477,5805.0
2022-12-16 12:40:00,166.1,166.1,165.72,165.84,13323.0,158.819,158.819,158.4557,158.5704,13323.0
2022-12-16 12:45:00,165.88,166.1,165.85,166.03,4804.0,158.6087,158.819,158.58,158.7521,4804.0
2022-12-16 12:50:00,166.05,166.12,165.84,165.92,10988.0,158.7712,158.8381,158.5704,158.6469,10988.0
2022-12-16 12:55:00,165.87,165.95,165.83,165.88,10247.0,158.5991,158.6756,158.5608,158.6087,10247.0
2022-12-16 13:00:00,165.92,165.98,165.76,165.82,28233.0,158.6469,158.7043,158.4939,158.5513,28233.0
2022-12-16 13:05:00,165.79,165.93,165.68,165.9,18468.0,158.5226,158.6565,158.4174,158.6278,18468.0
2022-12-16 13:10:00,165.86,165.86,165.48,165.59,12384.0,158.5895,158.5895,158.2262,158.3314,12384.0
2022-12-16 13:15:00,165.61,165.78,165.49,165.53,15461.0,158.3505,158.513,158.2358,158.274,15461.0
2022-12-16 13:20:00,165.53,165.54,165.3,165.38,12124.0,158.274,158.2836,158.0541,158.1306,12124.0
2022-12-16 13:25:00,165.37,165.38,165.2,165.33,10034.0,158.121,158.1306,157.9585,158.0828,10034.0
2022-12-16 13:30:00,165.26,165.58,165.22,165.53,12510.0,158.0158,158.3218,157.9776,158.274,12510.0
2022-12-16 13:35:00,165.5,165.63,165.35,165.36,13288.0,158.2453,158.3696,158.1019,158.1115,13288.0
2022-12-16 13:40:00,165.39,165.77,165.36,165.65,34974.0,158.1401,158.5035,158.1115,158.3887,34974.0
2022-12-16 13:45:00,165.67,165.98,165.58,165.98,24168.0,158.4079,158.7043,158.3218,158.7043,24168.0
2022-12-16 13:50:00,165.92,166.01,165.65,165.74,7544.0,158.6469,158.733,158.3887,158.4748,7544.0
2022-12-16 13:55:00,165.8,165.92,165.68,165.87,11171.0,158.5322,158.6469,158.4174,158.5991,11171.0
2022-12-16 14:00:00,165.87,166.07,165.81,165.94,12556.0,158.5991,158.7903,158.5417,158.666,12556.0
2022-12-16 14:05:00,165.95,166.26,165.85,166.15,14161.0,158.6756,158.972,158.58,158.8668,14161.0
2022-12-16 14:10:00,166.08,166.49,166.08,166.4,10543.0,158.7999,159.1919,158.7999,159.1059,10543.0
2022-12-16 14:15:00,166.36,166.51,166.3,166.3,6524.0,159.0676,159.211,159.0102,159.0102,6524.0
2022-12-16 14:20:00,166.35,166.5,166.22,166.29,11587.0,159.0581,159.2015,158.9338,159.0007,11587.0
2022-12-16 14:25:00,166.25,166.3,166.1,166.13,6256.0,158.9624,159.0102,158.819,158.8477,6256.0
2022-12-16 14:30:00,166.08,166.1,165.67,165.68,11907.0,158.7999,158.819,158.4079,158.4174,11907.0
2022-12-16 14:35:00,165.69,165.84,165.61,165.77,19776.0,158.427,158.5704,158.3505,158.5035,19776.0
2022-12-16 14:40:00,165.7,165.91,165.68,165.89,8168.0,158.4365,158.6373,158.4174,158.6182,8168.0
2022-12-16 14:45:00,165.91,165.94,165.71,165.87,7701.0,158.6373,158.666,158.4461,158.5991,7701.0
2022-12-16 14:50:00,165.9,166.23,165.89,166.22,5897.0,158.6278,158.9433,158.6182,158.9338,5897.0
2022-12-16 14:55:00,166.29,166.58,166.2,166.43,10261.0,159.0007,159.278,158.9146,159.1345,10261.0
2022-12-16 15:00:00,166.39,166.57,166.34,166.45,9364.0,159.0963,159.2684,159.0485,159.1537,9364.0
2022-12-16 15:05:00,166.45,166.45,166.12,166.18,9211.0,159.1537,159.1537,158.8381,158.8955,9211.0
2022-12-16 15:10:00,166.18,166.69,166.16,166.64,12651.0,158.8955,159.3832,158.8764,159.3353,12651.0
2022-12-16 15:15:00,166.64,167.09,166.62,166.64,15558.0,159.3353,159.7656,159.3162,159.3353,15558.0
2022-12-16 15:20:00,166.59,166.79,166.55,166.74,15447.0,159.2875,159.4788,159.2493,159.431,15447.0
2022-12-16 15:25:00,166.77,166.88,166.43,166.6,17881.0,159.4596,159.5648,159.1345,159.2971,17881.0
2022-12-16 15:30:00,166.67,166.97,166.55,166.82,18007.0,159.364,159.6509,159.2493,159.5075,18007.0
2022-12-16 15:35:00,166.78,166.78,166.43,166.57,16211.0,159.4692,159.4692,159.1345,159.2684,16211.0
2022-12-16 15:40:00,166.57,166.88,166.47,166.53,23414.0,159.2684,159.5648,159.1728,159.2302,23414.0
2022-12-16 15:45:00,166.52,166.68,166.31,166.47,45957.0,159.2206,159.3736,159.0198,159.1728,45957.0
2022-12-16 15:50:00,166.44,167.25,166.26,167.0,139967.0,159.1441,159.9186,158.972,159.6796,139967.0
2022-12-16 15:55:00,167.0,167.07,166.67,166.81,202380.0,159.6796,159.7465,159.364,159.4979,202380.0
2022-12-19 09:30:00,167.44,167.49,166.54,166.59,24832.0,160.1003,160.1481,159.2397,159.2875,24832.0
2022-12-19 09:35:00,166.72,166.96,166.44,166.76,10508.0,159.4118,159.6413,159.1441,159.4501,10508.0
2022-12-19 09:40:00,166.78,166.78,165.83,165.91,11211.0,159.4692,159.4692,158.5608,158.6373,11211.0
2022-12-19 09:45:00,166.05,166.11,165.1,165.39,13236.0,158.7712,158.8286,157.8628,158.1401,13236.0
2022-12-19 09:50:00,165.5,165.77,165.31,165.55,5976.0,158.2453,158.5035,158.0636,158.2931,5976.0
2022-12-19 09:55:00,165.6,165.77,165.3,165.63,10163.0,158.3409,158.5035,158.0541,158.3696,10163.0
2022-12-19 10:00:00,165.63,165.97,165.52,165.62,11351.0,158.3696,158.6947,158.2644,158.3601,11351.0
2022-12-19 10:05:00,165.52,165.52,165.24,165.38,6217.0,158.2644,158.2644,157.9967,158.1306,6217.0
2022-12-19 10:10:00,165.38,165.8,165.32,165.63,25990.0,158.1306,158.5322,158.0732,158.3696,25990.0
2022-12-19 10:15:00,165.57,165.81,165.5,165.7,3136.0,158.3122,158.5417,158.2453,158.4365,3136.0
2022-12-19 10:20:00,165.78,166.12,165.67,166.09,7081.0,158.513,158.8381,158.4079,158.8095,7081.0
2022-12-19 10:25:00,166.1,166.19,165.89,166.0,8607.0,158.819,158.9051,158.6182,158.7234,8607.0
2022-12-19 10:30:00,166.0,166.15,165.81,166.13,14150.0,158.7234,158.8668,158.5417,158.8477,14150.0
2022-12-19 10:35:00,166.1,166.2,165.5,165.5,14581.0,158.819,158.9146,158.2453,158.2453,14581.0
2022-12-19 10:40:00,165.55,165.65,165.31,165.34,13274.0,158.2931,158.3887,158.0636,158.0923,13274.0
2022-12-19 10:45:00,165.34,165.78,165.31,165.78,15908.0,158.0923,158.513,158.0636,158.513,15908.0
2022-12-19 10:50:00,165.73,165.87,165.65,165.67,19803.0,158.4652,158.5991,158.3887,158.4079,19803.0
2022-12-19 10:55:00,165.64,166.02,165.58,165.72,13807.0,158.3792,158.7425,158.3218,158.4557,13807.0
2022-12-19 11:00:00,165.77,165.77,165.47,165.72,12410.0,158.5035,158.5035,158.2166,158.4557,12410.0
2022-12-19 11:05:00,165.66,166.01,165.57,165.97,9867.0,158.3983,158.733,158.3122,158.6947,9867.0
2022-12-19 11:10:00,165.99,166.15,165.83,166.0,14375.0,158.7138,158.8668,158.5608,158.7234,14375.0
2022-12-19 11:15:00,166.05,166.44,165.97,166.34,21689.0,158.7712,159.1441,158.6947,159.0485,21689.0
2022-12-19 11:20:00,166.29,166.49,166.1,166.44,11544.0,159.0007,159.1919,158.819,159.1441,11544.0
2022-12-19 11:25:00,166.42,166.49,166.03,166.27,12568.0,159.125,159.1919,158.7521,158.9816,12568.0
2022-12-19 11:30:00,166.34,166.34,165.66,165.81,11630.0,159.0485,159.0485,158.3983,158.5417,11630.0
2022-12-19 11:35:00,165.73,165.89,165.65,165.65,11228.0,158.4652,158.6182,158.3887,158.3887,11228.0
2022-12-19 11:40:00,165.66,165.66,165.31,165.53,24133.0,158.3983,158.3983,158.0636,158.274,24133.0
2022-12-19 11:45:00,165.49,165.78,165.49,165.64,11346.0,158.2358,158.513,158.2358,158.3792,11346.0
2022-12-19 11:50:00,165.6,165.67,165.48,165.55,9660.0,158.3409,158.4079,158.2262,158.2931,9660.0
2022-12-19 11:55:00,165.53,165.53,165.33,165.45,8567.0,158.274,158.274,158.0828,158.1975,8567.0
2022-12-19 12:00:00,165.41,165.59,165.31,165.54,6054.0,158.1593,158.3314,158.0636,158.2836,6054.0
2022-12-19 12:05:00,165.47,165.73,165.4,165.66,19566.0,158.2166,158.4652,158.1497,158.3983,19566.0
2022-12-19 12:10:00,165.67,165.7,165.47,165.7,7435.0,158.4079,158.4365,158.2166,158.4365,7435.0
2022-12-19 12:15:00,165.7,165.7,165.47,165.54,3076.0,158.4365,158.4365,158.2166,158.2836,3076.0
2022-12-19 12:20:00,165.57,165.57,165.15,165.15,6498.0,158.3122,158.3122,157.9107,157.9107,6498.0
2022-12-19 12:25:00,165.19,165.25,165.15,165.15,4891.0,157.9489,158.0063,157.9107,157.9107,4891.0
2022-12-19 12:30:00,165.1,165.21,164.9,164.92,6947.0,157.8628,157.968,157.6716,157.6907,6947.0
2022-12-19 12:35:00,164.97,165.28,164.97,165.09,2932.0,157.7385,158.035,157.7385,157.8533,2932.0
2022-12-19 12:40:00,165.17,165.18,165.08,165.15,3552.0,157.9298,157.9393,157.8437,157.9107,3552.0
2022-12-19 12:45:00,165.05,165.31,165.05,165.3,3174.0,157.815,158.0636,157.815,158.0541,3174.0
2022-12-19 12:50:00,165.34,165.51,165.31,165.38,5122.0,158.0923,158.2549,158.0636,158.1306,5122.0
2022-12-19 12:55:00,165.38,165.38,165.12,165.12,5118.0,158.1306,158.1306,157.882,157.882,5118.0
2022-12-19 13:00:00,165.18,165.22,165.04,165.15,2373.0,157.9393,157.9776,157.8055,157.9107,2373.0
2022-12-19 13:05:00,165.19,165.26,164.85,165.05,6846.0,157.9489,158.0158,157.6238,157.815,6846.0
2022-12-19 13:10:00,165.0,165.16,164.96,165.12,7024.0,157.7672,157.9202,157.729,157.882,7024.0
2022-12-19 13:15:00,165.16,165.16,165.0,165.09,8755.0,157.9202,157.9202,157.7672,157.8533,8755.0
2022-12-19 13:20:00,165.07,165.36,165.07,165.27,5764.0,157.8342,158.1115,157.8342,158.0254,5764.0
2022-12-19 13:25:00,165.26,165.3,164.73,164.73,8718.0,158.0158,158.0541,157.5091,157.5091,8718.0
2022-12-19 13:30:00,164.7,164.77,164.58,164.62,11082.0,157.4804,157.5473,157.3656,157.4039,11082.0
2022-12-19 13:35:00,164.65,164.87,164.62,164.86,10857.0,157.4326,157.6429,157.4039,157.6334,10857.0
2022-12-19 13:40:00,164.89,164.89,164.36,164.36,7633.0,157.6621,157.6621,157.1553,157.1553,7633.0
2022-12-19 13:45:00,164.33,164.63,164.32,164.59,11389.0,157.1266,157.4135,157.117,157.3752,11389.0
2022-12-19 13:50:00,164.57,164.75,164.55,164.62,11687.0,157.3561,157.5282,157.337,157.4039,11687.0
2022-12-19 13:55:00,164.57,164.57,164.4,164.43,3902.0,157.3561,157.3561,157.1935,157.2222,3902.0
2022-12-19 14:00:00,164.43,164.43,163.86,163.86,7739.0,157.2222,157.2222,156.6772,156.6772,7739.0
2022-12-19 14:05:00,163.84,164.36,163.84,164.25,6409.0,156.6581,157.1553,156.6581,157.0501,6409.0
2022-12-19 14:10:00,164.33,164.46,164.19,164.26,5039.0,157.1266,157.2509,156.9927,157.0597,5039.0
2022-12-19 14:15:00,164.22,164.26,164.03,164.03,3872.0,157.0214,157.0597,156.8398,156.8398,3872.0
2022-12-19 14:20:00,164.01,164.29,163.98,163.98,6336.0,156.8206,157.0884,156.7919,156.7919,6336.0
2022-12-19 14:25:00,164.0,164.16,163.97,164.04,8366.0,156.8111,156.9641,156.7824,156.8493,8366.0
2022-12-19 14:30:00,164.03,164.29,164.03,164.29,11405.0,156.8398,157.0884,156.8398,157.0884,11405.0
2022-12-19 14:35:00,164.32,164.47,164.21,164.31,11203.0,157.117,157.2605,157.0119,157.1075,11203.0
2022-12-19 14:40:00,164.26,164.31,164.19,164.29,8694.0,157.0597,157.1075,156.9927,157.0884,8694.0
2022-12-19 14:45:00,164.32,164.58,164.21,164.25,4729.0,157.117,157.3656,157.0119,157.0501,4729.0
2022-12-19 14:50:00,164.19,164.19,163.94,164.13,4821.0,156.9927,156.9927,156.7537,156.9354,4821.0
2022-12-19 14:55:00,164.14,164.39,164.05,164.37,5969.0,156.9449,157.184,156.8589,157.1648,5969.0
2022-12-19 15:00:00,164.31,164.31,164.05,164.17,8082.0,157.1075,157.1075,156.8589,156.9736,8082.0
2022-12-19 15:05:00,164.05,164.1,163.85,164.1,10212.0,156.8589,156.9067,156.6676,156.9067,10212.0
2022-12-19 15:10:00,164.09,164.15,163.77,163.77,8627.0,156.8971,156.9545,156.5911,156.5911,8627.0
2022-12-19 15:15:00,163.81,164.06,163.81,163.98,15425.0,156.6294,156.8684,156.6294,156.7919,15425.0
2022-12-19 15:20:00,163.94,164.09,163.91,164.03,15276.0,156.7537,156.8971,156.725,156.8398,15276.0
2022-12-19 15:25:00,164.09,164.17,163.94,164.04,16518.0,156.8971,156.9736,156.7537,156.8493,16518.0
2022-12-19 15:30:00,163.99,164.21,163.99,164.1,18724.0,156.8015,157.0119,156.8015,156.9067,18724.0
2022-12-19 15:35:00,164.08,164.15,163.87,163.91,21364.0,156.8876,156.9545,156.6868,156.725,21364.0
2022-12-19 15:40:00,163.87,164.22,163.75,164.21,40279.0,156.6868,157.0214,156.572,157.0119,40279.0
2022-12-19 15:45:00,164.2,164.51,164.17,164.28,47048.0,157.0023,157.2987,156.9736,157.0788,47048.0
2022-12-19 15:50:00,164.31,164.58,164.3,164.58,68749.0,157.1075,157.3656,157.0979,157.3656,68749.0
2022-12-19 15:55:00,164.64,165.3,164.58,165.15,150413.0,157.423,158.0541,157.3656,157.9107,150413.0
2022-12-20 09:30:00,163.72,164.75,163.56,164.27,44961.0,156.5433,157.5282,156.3904,157.0692,44961.0
2022-12-20 09:35:00,164.49,165.18,164.21,165.17,7383.0,157.2796,157.9393,157.0119,157.9298,7383.0
2022-12-20 09:40:00,165.15,165.25,164.22,164.38,5170.0,157.9107,158.0063,157.0214,157.1744,5170.0
2022-12-20 09:45:00,164.43,164.5,164.03,164.16,9082.0,157.2222,157.2891,156.8398,156.9641,9082.0
2022-12-20 09:50:00,164.04,164.24,163.87,164.1,8577.0,156.8493,157.0405,156.6868,156.9067,8577.0
2022-12-20 09:55:00,164.11,165.07,164.11,164.97,8650.0,156.9162,157.8342,156.9162,157.7385,8650.0
2022-12-20 10:00:00,164.86,165.14,164.73,164.73,15197.0,157.6334,157.9011,157.5091,157.5091,15197.0
2022-12-20 10:05:00,164.89,165.34,164.67,164.67,12429.0,157.6621,158.0923,157.4517,157.4517,12429.0
2022-12-20 10:10:00,164.68,165.1,164.63,165.02,13896.0,157.4613,157.8628,157.4135,157.7864,13896.0
2022-12-20 10:15:00,165.02,165.1,164.71,165.02,6111.0,157.7864,157.8628,157.4899,157.7864,6111.0
2022-12-20 10:20:00,165.14,165.65,165.08,165.44,6687.0,157.9011,158.3887,157.8437,158.1879,6687.0
2022-12-20 10:25:00,165.44,165.44,165.0,165.34,5426.0,158.1879,158.1879,157.7672,158.0923,5426.0
2022-12-20 10:30:00,165.48,165.7,165.42,165.42,5285.0,158.2262,158.4365,158.1688,158.1688,5285.0
2022-12-20 10:35:00,165.38,165.73,165.38,165.6,7483.0,158.1306,158.4652,158.1306,158.3409,7483.0
2022-12-20 10:40:00,165.64,165.65,165.41,165.54,6736.0,158.3792,158.3887,158.1593,158.2836,6736.0
2022-12-20 10:45:00,165.57,165.7,165.42,165.6,6280.0,158.3122,158.4365,158.1688,158.3409,6280.0
2022-12-20 10:50:00,165.6,165.6,165.38,165.47,9910.0,158.3409,158.3409,158.1306,158.2166,9910.0
2022-12-20 10:55:00,165.44,165.63,165.39,165.39,6066.0,158.1879,158.3696,158.1401,158.1401,6066.0
2022-12-20 11:00:00,165.44,165.81,165.38,165.68,5462.0,158.1879,158.5417,158.1306,158.4174,5462.0
2022-12-20 11:05:00,165.46,165.5,165.07,165.07,3976.0,158.2071,158.2453,157.8342,157.8342,3976.0
2022-12-20 11:10:00,165.13,165.13,164.79,164.91,8470.0,157.8915,157.8915,157.5664,157.6812,8470.0
2022-12-20 11:15:00,164.88,164.88,164.28,164.47,9678.0,157.6525,157.6525,157.0788,157.2605,9678.0
2022-12-20 11:20:00,164.49,164.53,164.27,164.44,3108.0,157.2796,157.3178,157.0692,157.2318,3108.0
2022-12-20 11:25:00,164.35,164.55,164.22,164.37,6721.0,157.1457,157.337,157.0214,157.1648,6721.0
2022-12-20 11:30:00,164.45,164.68,164.43,164.55,5891.0,157.2413,157.4613,157.2222,157.337,5891.0
2022-12-20 11:35:00,164.59,164.59,164.43,164.56,2887.0,157.3752,157.3752,157.2222,157.3465,2887.0
2022-12-20 11:40:00,164.55,164.85,164.45,164.85,4167.0,157.337,157.6238,157.2413,157.6238,4167.0
2022-12-20 11:45:00,164.82,165.15,164.75,165.11,11192.0,157.5951,157.9107,157.5282,157.8724,11192.0
2022-12-20 11:50:00,165.16,165.19,164.97,165.09,9613.0,157.9202,157.9489,157.7385,157.8533,9613.0
2022-12-20 11:55:00,165.04,165.21,164.92,165.19,6927.0,157.8055,157.968,157.6907,157.9489,6927.0
2022-12-20 12:00:00,165.26,165.38,165.13,165.13,6299.0,158.0158,158.1306,157.8915,157.8915,6299.0
2022-12-20 12:05:00,165.28,165.45,165.2,165.2,5455.0,158.035,158.1975,157.9585,157.9585,5455.0
2022-12-20 12:10:00,165.27,165.27,164.85,164.97,3824.0,158.0254,158.0254,157.6238,157.7385,3824.0
2022-12-20 12:15:00,164.97,165.07,164.92,164.96,4018.0,157.7385,157.8342,157.6907,157.729,4018.0
2022-12-20 12:20:00,164.92,165.06,164.86,165.06,4551.0,157.6907,157.8246,157.6334,157.8246,4551.0
2022-12-20 12:25:00,165.1,165.16,164.86,164.86,5763.0,157.8628,157.9202,157.6334,157.6334,5763.0
2022-12-20 12:30:00,164.8,164.86,164.52,164.56,9940.0,157.576,157.6334,157.3083,157.3465,9940.0
2022-12-20 12:35:00,164.56,164.7,164.43,164.69,9706.0,157.3465,157.4804,157.2222,157.4708,9706.0
2022-12-20 12:40:00,164.76,165.01,164.76,164.86,7224.0,157.5378,157.7768,157.5378,157.6334,7224.0
2022-12-20 12:45:00,164.83,165.04,164.82,164.92,5703.0,157.6047,157.8055,157.5951,157.6907,5703.0
2022-12-20 12:50:00,164.89,164.97,164.83,164.94,3555.0,157.6621,157.7385,157.6047,157.7099,3555.0
2022-12-20 12:55:00,164.95,165.12,164.92,165.04,4490.0,157.7194,157.882,157.6907,157.8055,4490.0
2022-12-20 13:00:00,165.08,165.29,165.02,165.15,4232.0,157.8437,158.0445,157.7864,157.9107,4232.0
2022-12-20 13:05:00,165.14,165.19,164.89,164.91,4913.0,157.9011,157.9489,157.6621,157.6812,4913.0
2022-12-20 13:10:00,164.9,164.96,164.75,164.89,4986.0,157.6716,157.729,157.5282,157.6621,4986.0
2022-12-20 13:15:00,164.85,165.09,164.81,164.81,3949.0,157.6238,157.8533,157.5856,157.5856,3949.0
2022-12-20 13:20:00,164.8,164.99,164.72,164.9,3651.0,157.576,157.7577,157.4995,157.6716,3651.0
2022-12-20 13:25:00,164.84,165.18,164.84,165.04,3247.0,157.6142,157.9393,157.6142,157.8055,3247.0
2022-12-20 13:30:00,165.17,165.4,165.17,165.23,5283.0,157.9298,158.1497,157.9298,157.9871,5283.0
2022-12-20 13:35:00,165.25,165.52,165.15,165.43,6786.0,158.0063,158.2644,157.9107,158.1784,6786.0
2022-12-20 13:40:00,165.47,165.47,165.0,165.02,4600.0,158.2166,158.2166,157.7672,157.7864,4600.0
2022-12-20 13:45:00,165.02,165.04,164.8,164.89,5635.0,157.7864,157.8055,157.576,157.6621,5635.0
2022-12-20 13:50:00,164.89,164.94,164.76,164.76,4524.0,157.6621,157.7099,157.5378,157.5378,4524.0
2022-12-20 13:55:00,164.82,164.98,164.65,164.67,9968.0,157.5951,157.7481,157.4326,157.4517,9968.0
2022-12-20 14:00:00,164.7,164.91,164.6,164.83,4449.0,157.4804,157.6812,157.3848,157.6047,4449.0
2022-12-20 14:05:00,164.83,165.07,164.73,164.91,10279.0,157.6047,157.8342,157.5091,157.6812,10279.0
2022-12-20 14:10:00,164.91,165.09,164.9,164.98,4948.0,157.6812,157.8533,157.6716,157.7481,4948.0
2022-12-20 14:15:00,164.9,164.97,164.82,164.89,6569.0,157.6716,157.7385,157.5951,157.6621,6569.0
2022-12-20 14:20:00,164.84,164.93,164.81,164.81,7758.0,157.6142,157.7003,157.5856,157.5856,7758.0
2022-12-20 14:25:00,164.84,164.99,164.81,164.96,10769.0,157.6142,157.7577,157.5856,157.729,10769.0
2022-12-20 14:30:00,164.97,164.98,164.8,164.82,19163.0,157.7385,157.7481,157.576,157.5951,19163.0
2022-12-20 14:35:00,164.79,164.86,164.71,164.78,9341.0,157.5664,157.6334,157.4899,157.5569,9341.0
2022-12-20 14:40:00,164.81,164.86,164.56,164.57,7331.0,157.5856,157.6334,157.3465,157.3561,7331.0
2022-12-20 14:45:00,164.53,164.66,164.52,164.53,5284.0,157.3178,157.4421,157.3083,157.3178,5284.0
2022-12-20 14:50:00,164.52,164.7,164.44,164.69,7088.0,157.3083,157.4804,157.2318,157.4708,7088.0
2022-12-20 14:55:00,164.68,164.75,164.55,164.68,9047.0,157.4613,157.5282,157.337,157.4613,9047.0
2022-12-20 15:00:00,164.68,164.68,164.44,164.5,8880.0,157.4613,157.4613,157.2318,157.2891,8880.0
2022-12-20 15:05:00,164.47,164.63,164.37,164.42,10313.0,157.2605,157.4135,157.1648,157.2127,10313.0
2022-12-20 15:10:00,164.46,164.63,164.44,164.56,11643.0,157.2509,157.4135,157.2318,157.3465,11643.0
2022-12-20 15:15:00,164.59,164.73,164.49,164.5,12126.0,157.3752,157.5091,157.2796,157.2891,12126.0
2022-12-20 15:20:00,164.5,164.71,164.48,164.61,10027.0,157.2891,157.4899,157.27,157.3943,10027.0
2022-12-20 15:25:00,164.64,164.81,164.6,164.78,14455.0,157.423,157.5856,157.3848,157.5569,14455.0
2022-12-20 15:30:00,164.74,164.86,164.5,164.57,14122.0,157.5186,157.6334,157.2891,157.3561,14122.0
2022-12-20 15:35:00,164.6,164.78,164.57,164.78,12106.0,157.3848,157.5569,157.3561,157.5569,12106.0
2022-12-20 15:40:00,164.78,164.89,164.62,164.7,26555.0,157.5569,157.6621,157.4039,157.4804,26555.0
2022-12-20 15:45:00,164.69,164.9,164.63,164.9,19676.0,157.4708,157.6716,157.4135,157.6716,19676.0
2022-12-20 15:50:00,164.88,164.9,164.67,164.77,54565.0,157.6525,157.6716,157.4517,157.5473,54565.0
2022-12-20 15:55:00,164.75,164.8,164.29,164.3,134431.0,157.5282,157.576,157.0884,157.0979,134431.0
2022-12-21 09:30:00,165.38,166.27,165.22,166.27,27019.0,158.1306,158.9816,157.9776,158.9816,27019.0
2022-12-21 09:35:00,166.26,166.26,165.73,165.97,6294.0,158.972,158.972,158.4652,158.6947,6294.0
2022-12-21 09:40:00,165.93,166.14,165.81,166.03,4366.0,158.6565,158.8573,158.5417,158.7521,4366.0
2022-12-21 09:45:00,166.0,166.68,165.99,166.67,14659.0,158.7234,159.3736,158.7138,159.364,14659.0
2022-12-21 09:50:00,166.61,166.62,166.06,166.15,6937.0,159.3067,159.3162,158.7808,158.8668,6937.0
2022-12-21 09:55:00,166.15,166.23,165.8,166.01,6072.0,158.8668,158.9433,158.5322,158.733,6072.0
2022-12-21 10:00:00,165.85,166.44,165.83,166.22,19199.0,158.58,159.1441,158.5608,158.9338,19199.0
2022-12-21 10:05:00,166.16,166.67,166.09,166.66,10078.0,158.8764,159.364,158.8095,159.3545,10078.0
2022-12-21 10:10:00,166.72,166.74,166.28,166.28,15892.0,159.4118,159.431,158.9911,158.9911,15892.0
2022-12-21 10:15:00,166.32,166.47,166.21,166.47,18265.0,159.0294,159.1728,158.9242,159.1728,18265.0
2022-12-21 10:20:00,166.47,166.55,166.32,166.54,11936.0,159.1728,159.2493,159.0294,159.2397,11936.0
2022-12-21 10:25:00,166.5,166.81,166.41,166.7,11027.0,159.2015,159.4979,159.1154,159.3927,11027.0
2022-12-21 10:30:00,166.77,167.33,166.65,167.1,23984.0,159.4596,159.9951,159.3449,159.7752,23984.0
2022-12-21 10:35:00,167.11,167.27,166.93,167.17,9083.0,159.7847,159.9377,159.6126,159.8421,9083.0
2022-12-21 10:40:00,167.2,167.45,167.14,167.16,13747.0,159.8708,160.1098,159.8134,159.8325,13747.0
2022-12-21 10:45:00,167.22,167.32,166.77,166.79,15804.0,159.8899,159.9855,159.4596,159.4788,15804.0
2022-12-21 10:50:00,166.81,166.86,166.61,166.75,16307.0,159.4979,159.5457,159.3067,159.4405,16307.0
2022-12-21 10:55:00,166.81,167.16,166.76,167.03,9600.0,159.4979,159.8325,159.4501,159.7082,9600.0
2022-12-21 11:00:00,167.08,167.35,167.05,167.35,10880.0,159.7561,160.0142,159.7274,160.0142,10880.0
2022-12-21 11:05:00,167.32,167.33,166.95,167.14,13508.0,159.9855,159.9951,159.6318,159.8134,13508.0
2022-12-21 11:10:00,167.28,167.38,167.14,167.24,10260.0,159.9473,160.0429,159.8134,159.909,10260.0
2022-12-21 11:15:00,167.31,167.34,167.05,167.09,4883.0,159.976,160.0047,159.7274,159.7656,4883.0
2022-12-21 11:20:00,167.07,167.15,166.91,166.92,7905.0,159.7465,159.823,159.5935,159.6031,7905.0
2022-12-21 11:25:00,166.94,167.2,166.94,167.09,6942.0,159.6222,159.8708,159.6222,159.7656,6942.0
2022-12-21 11:30:00,167.1,167.2,167.0,167.13,29583.0,159.7752,159.8708,159.6796,159.8039,29583.0
2022-12-21 11:35:00,167.1,167.13,166.88,166.88,10377.0,159.7752,159.8039,159.5648,159.5648,10377.0
2022-12-21 11:40:00,166.86,167.03,166.77,166.99,5848.0,159.5457,159.7082,159.4596,159.67,5848.0
2022-12-21 11:45:00,167.1,167.27,166.97,166.97,8415.0,159.7752,159.9377,159.6509,159.6509,8415.0
2022-12-21 11:50:00,166.88,167.1,166.74,167.09,3469.0,159.5648,159.7752,159.431,159.7656,3469.0
2022-12-21 11:55:00,167.06,167.12,166.92,166.95,5712.0,159.7369,159.7943,159.6031,159.6318,5712.0
2022-12-21 12:00:00,166.9,166.91,166.68,166.68,2310.0,159.5839,159.5935,159.3736,159.3736,2310.0
2022-12-21 12:05:00,166.77,167.04,166.73,166.73,6619.0,159.4596,159.7178,159.4214,159.4214,6619.0
2022-12-21 12:10:00,166.79,166.84,166.68,166.74,8429.0,159.4788,159.5266,159.3736,159.431,8429.0
2022-12-21 12:15:00,166.7,166.73,166.55,166.66,3907.0,159.3927,159.4214,159.2493,159.3545,3907.0
2022-12-21 12:20:00,166.57,166.74,166.57,166.63,3512.0,159.2684,159.431,159.2684,159.3258,3512.0
2022-12-21 12:25:00,166.65,166.67,166.56,166.62,3786.0,159.3449,159.364,159.2588,159.3162,3786.0
2022-12-21 12:30:00,166.63,166.92,166.63,166.8,9717.0,159.3258,159.6031,159.3258,159.4883,9717.0
2022-12-21 12:35:00,166.78,166.88,166.73,166.82,2866.0,159.4692,159.5648,159.4214,159.5075,2866.0
2022-12-21 12:40:00,166.87,166.87,166.78,166.87,2065.0,159.5553,159.5553,159.4692,159.5553,2065.0
2022-12-21 12:45:00,166.9,166.94,166.69,166.91,3724.0,159.5839,159.6222,159.3832,159.5935,3724.0
2022-12-21 12:50:00,166.88,167.05,166.87,167.05,3976.0,159.5648,159.7274,159.5553,159.7274,3976.0
2022-12-21 12:55:00,167.01,167.19,167.01,167.17,6017.0,159.6891,159.8612,159.6891,159.8421,6017.0
2022-12-21 13:00:00,167.19,167.49,167.05,167.49,6673.0,159.8612,160.1481,159.7274,160.1481,6673.0
2022-12-21 13:05:00,167.48,167.48,167.35,167.45,6451.0,160.1385,160.1385,160.0142,160.1098,6451.0
2022-12-21 13:10:00,167.49,167.49,167.16,167.29,5260.0,160.1481,160.1481,159.8325,159.9568,5260.0
2022-12-21 13:15:00,167.27,167.5,167.22,167.23,5297.0,159.9377,160.1576,159.8899,159.8995,5297.0
2022-12-21 13:20:00,167.31,167.31,167.05,167.14,4553.0,159.976,159.976,159.7274,159.8134,4553.0
2022-12-21 13:25:00,167.11,167.28,167.09,167.14,4942.0,159.7847,159.9473,159.7656,159.8134,4942.0
2022-12-21 13:30:00,167.09,167.25,167.07,167.14,8373.0,159.7656,159.9186,159.7465,159.8134,8373.0
2022-12-21 13:35:00,167.17,167.19,167.06,167.11,4302.0,159.8421,159.8612,159.7369,159.7847,4302.0
2022-12-21 13:40:00,167.08,167.19,166.95,167.19,4239.0,159.7561,159.8612,159.6318,159.8612,4239.0
2022-12-21 13:45:00,167.24,167.34,167.23,167.24,4945.0,159.909,160.0047,159.8995,159.909,4945.0
2022-12-21 13:50:00,167.27,167.43,167.27,167.43,4808.0,159.9377,160.0907,159.9377,160.0907,4808.0
2022-12-21 13:55:00,167.44,167.49,167.37,167.37,3374.0,160.1003,160.1481,160.0333,160.0333,3374.0
2022-12-21 14:00:00,167.39,167.77,167.36,167.72,10238.0,160.0525,160.4158,160.0238,160.368,10238.0
2022-12-21 14:05:00,167.71,167.82,167.63,167.71,8617.0,160.3584,160.4636,160.2819,160.3584,8617.0
2022-12-21 14:10:00,167.72,167.84,167.64,167.67,10652.0,160.368,160.4827,160.2915,160.3202,10652.0
2022-12-21 14:15:00,167.72,167.74,167.51,167.51,7207.0,160.368,160.3871,160.1672,160.1672,7207.0
2022-12-21 14:20:00,167.51,167.53,167.35,167.35,5685.0,160.1672,160.1863,160.0142,160.0142,5685.0
2022-12-21 14:25:00,167.29,167.31,167.11,167.28,8026.0,159.9568,159.976,159.7847,159.9473,8026.0
2022-12-21 14:30:00,167.25,167.37,167.17,167.34,5088.0,159.9186,160.0333,159.8421,160.0047,5088.0
2022-12-21 14:35:00,167.38,167.38,167.03,167.18,4057.0,160.0429,160.0429,159.7082,159.8517,4057.0
2022-12-21 14:40:00,167.2,167.21,167.0,167.08,6741.0,159.8708,159.8804,159.6796,159.7561,6741.0
2022-12-21 14:45:00,167.08,167.32,167.05,167.13,5129.0,159.7561,159.9855,159.7274,159.8039,5129.0
2022-12-21 14:50:00,167.06,167.07,166.84,166.89,3850.0,159.7369,159.7465,159.5266,159.5744,3850.0
2022-12-21 14:55:00,166.89,167.08,166.85,167.08,8533.0,159.5744,159.7561,159.5361,159.7561,8533.0
2022-12-21 15:00:00,167.07,167.07,166.81,166.92,5445.0,159.7465,159.7465,159.4979,159.6031,5445.0
2022-12-21 15:05:00,166.96,166.96,166.62,166.7,6144.0,159.6413,159.6413,159.3162,159.3927,6144.0
2022-12-21 15:10:00,166.72,166.96,166.66,166.9,6693.0,159.4118,159.6413,159.3545,159.5839,6693.0
2022-12-21 15:15:00,166.95,166.99,166.75,166.88,9391.0,159.6318,159.67,159.4405,159.5648,9391.0
2022-12-21 15:20:00,166.88,166.89,166.75,166.84,9769.0,159.5648,159.5744,159.4405,159.5266,9769.0
2022-12-21 15:25:00,166.92,167.06,166.79,166.81,8731.0,159.6031,159.7369,159.4788,159.4979,8731.0
2022-12-21 15:30:00,166.82,167.13,166.79,167.05,10256.0,159.5075,159.8039,159.4788,159.7274,10256.0
2022-12-21 15:35:00,167.05,167.38,167.03,167.38,9130.0,159.7274,160.0429,159.7082,160.0429,9130.0
2022-12-21 15:40:00,167.39,167.46,167.17,167.2,16314.0,160.0525,160.1194,159.8421,159.8708,16314.0
2022-12-21 15:45:00,167.23,167.33,167.09,167.26,20011.0,159.8995,159.9951,159.7656,159.9282,20011.0
2022-12-21 15:50:00,167.23,167.37,166.87,167.37,61309.0,159.8995,160.0333,159.5553,160.0333,61309.0
2022-12-21 15:55:00,167.4,167.49,167.16,167.4,104872.0,160.062,160.1481,159.8325,160.062,104872.0
2022-12-22 09:30:00,164.82,164.83,163.16,163.22,47918.0,157.5951,157.6047,156.0079,156.0653,47918.0
2022-12-22 09:35:00,163.32,163.96,163.17,163.74,14917.0,156.1609,156.7728,156.0174,156.5625,14917.0
2022-12-22 09:40:00,163.72,163.98,163.53,163.82,11206.0,156.5433,156.7919,156.3617,156.639,11206.0
2022-12-22 09:45:00,163.9,164.25,163.6,164.1,16890.0,156.7155,157.0501,156.4286,156.9067,16890.0
2022-12-22 09:50:00,164.04,164.29,163.91,164.09,11391.0,156.8493,157.0884,156.725,156.8971,11391.0
2022-12-22 09:55:00,164.07,164.34,163.96,164.34,9125.0,156.878,157.1362,156.7728,157.1362,9125.0
2022-12-22 10:00:00,164.35,164.35,163.35,163.49,16667.0,157.1457,157.1457,156.1896,156.3234,16667.0
2022-12-22 10:05:00,163.4,163.81,163.34,163.59,9060.0,156.2374,156.6294,156.18,156.419,9060.0
2022-12-22 10:10:00,163.55,163.55,162.69,162.79,18135.0,156.3808,156.3808,155.5585,155.6541,18135.0
2022-12-22 10:15:00,162.75,163.44,162.71,163.44,9146.0,155.6159,156.2756,155.5776,156.2756,9146.0
2022-12-22 10:20:00,163.32,163.4,162.91,162.91,11532.0,156.1609,156.2374,155.7688,155.7688,11532.0
2022-12-22 10:25:00,162.89,163.29,162.79,163.11,13564.0,155.7497,156.1322,155.6541,155.9601,13564.0
2022-12-22 10:30:00,163.08,163.08,162.66,162.68,16092.0,155.9314,155.9314,155.5298,155.5489,16092.0
2022-12-22 10:35:00,162.62,162.85,162.52,162.85,18974.0,155.4916,155.7115,155.3959,155.7115,18974.0
2022-12-22 10:40:00,162.9,163.23,162.84,162.91,9122.0,155.7593,156.0748,155.7019,155.7688,9122.0
2022-12-22 10:45:00,162.86,163.39,162.8,163.19,7609.0,155.721,156.2278,155.6637,156.0366,7609.0
2022-12-22 10:50:00,163.21,163.21,162.93,163.03,9382.0,156.0557,156.0557,155.788,155.8836,9382.0
2022-12-22 10:55:00,163.04,163.07,162.79,163.07,6928.0,155.8931,155.9218,155.6541,155.9218,6928.0
2022-12-22 11:00:00,163.0,163.12,162.92,163.1,4311.0,155.8549,155.9696,155.7784,155.9505,4311.0
2022-12-22 11:05:00,163.1,163.37,162.95,163.03,4509.0,155.9505,156.2087,155.8071,155.8836,4509.0
2022-12-22 11:10:00,162.92,162.92,162.59,162.65,3524.0,155.7784,155.7784,155.4629,155.5202,3524.0
2022-12-22 11:15:00,162.63,162.85,162.51,162.51,4587.0,155.5011,155.7115,155.3864,155.3864,4587.0
2022-12-22 11:20:00,162.51,162.68,162.36,162.39,5967.0,155.3864,155.5489,155.243,155.2716,5967.0
2022-12-22 11:25:00,162.39,162.47,162.31,162.35,6450.0,155.2716,155.3481,155.1951,155.2334,6450.0
2022-12-22 11:30:00,162.39,162.51,162.24,162.3,7096.0,155.2716,155.3864,155.1282,155.1856,7096.0
2022-12-22 11:35:00,162.28,162.33,161.86,161.86,5236.0,155.1665,155.2143,154.7649,154.7649,5236.0
2022-12-22 11:40:00,161.85,161.85,161.63,161.75,9448.0,154.7553,154.7553,154.545,154.6597,9448.0
2022-12-22 11:45:00,161.77,161.95,161.58,161.94,8154.0,154.6788,154.8509,154.4971,154.8414,8154.0
2022-12-22 11:50:00,161.93,162.03,161.75,161.89,13137.0,154.8318,154.9274,154.6597,154.7936,13137.0
2022-12-22 11:55:00,161.87,161.88,161.52,161.63,5499.0,154.7744,154.784,154.4398,154.545,5499.0
2022-12-22 12:00:00,161.67,161.85,161.63,161.65,4393.0,154.5832,154.7553,154.545,154.5641,4393.0
2022-12-22 12:05:00,161.71,161.88,161.66,161.78,5462.0,154.6214,154.784,154.5736,154.6884,5462.0
2022-12-22 12:10:00,161.77,161.9,161.75,161.75,5190.0,154.6788,154.8031,154.6597,154.6597,5190.0
2022-12-22 12:15:00,161.8,161.89,161.8,161.84,2403.0,154.7075,154.7936,154.7075,154.7458,2403.0
2022-12-22 12:20:00,161.81,161.84,161.43,161.44,8023.0,154.7171,154.7458,154.3537,154.3633,8023.0
2022-12-22 12:25:00,161.49,161.5,161.21,161.27,6350.0,154.4111,154.4207,154.1434,154.2007,6350.0
2022-12-22 12:30:00,161.27,161.38,161.23,161.38,3226.0,154.2007,154.3059,154.1625,154.3059,3226.0
2022-12-22 12:35:00,161.34,161.34,161.11,161.23,5542.0,154.2677,154.2677,154.0477,154.1625,5542.0
2022-12-22 12:40:00,161.2,161.24,161.06,161.23,7200.0,154.1338,154.1721,153.9999,154.1625,7200.0
2022-12-22 12:45:00,161.23,161.39,161.15,161.35,13006.0,154.1625,154.3155,154.086,154.2772,13006.0
2022-12-22 12:50:00,161.34,161.63,161.33,161.62,26880.0,154.2677,154.545,154.2581,154.5354,26880.0
2022-12-22 12:55:00,161.59,161.81,161.59,161.71,15316.0,154.5067,154.7171,154.5067,154.6214,15316.0
2022-12-22 13:00:00,161.77,161.77,161.35,161.46,15750.0,154.6788,154.6788,154.2772,154.3824,15750.0
2022-12-22 13:05:00,161.5,161.52,161.21,161.37,15663.0,154.4207,154.4398,154.1434,154.2964,15663.0
2022-12-22 13:10:00,161.38,161.61,161.38,161.53,15878.0,154.3059,154.5258,154.3059,154.4493,15878.0
2022-12-22 13:15:00,161.51,161.54,161.32,161.37,13869.0,154.4302,154.4589,154.2485,154.2964,13869.0
2022-12-22 13:20:00,161.33,161.36,161.18,161.34,6571.0,154.2581,154.2868,154.1147,154.2677,6571.0
2022-12-22 13:25:00,161.42,161.71,161.41,161.59,7390.0,154.3442,154.6214,154.3346,154.5067,7390.0
2022-12-22 13:30:00,161.61,161.61,161.34,161.44,25828.0,154.5258,154.5258,154.2677,154.3633,25828.0
2022-12-22 13:35:00,161.43,161.83,161.43,161.82,10056.0,154.3537,154.7362,154.3537,154.7266,10056.0
2022-12-22 13:40:00,161.86,161.87,161.75,161.82,8625.0,154.7649,154.7744,154.6597,154.7266,8625.0
2022-12-22 13:45:00,161.85,161.85,161.63,161.71,9718.0,154.7553,154.7553,154.545,154.6214,9718.0
2022-12-22 13:50:00,161.73,161.97,161.73,161.9,8838.0,154.6406,154.8701,154.6406,154.8031,8838.0
2022-12-22 13:55:00,161.91,161.94,161.67,161.79,19505.0,154.8127,154.8414,154.5832,154.6979,19505.0
2022-12-22 14:00:00,161.83,162.04,161.77,161.82,6774.0,154.7362,154.937,154.6788,154.7266,6774.0
2022-12-22 14:05:00,161.86,162.03,161.82,161.96,12747.0,154.7649,154.9274,154.7266,154.8605,12747.0
2022-12-22 14:10:00,161.97,162.4,161.93,162.36,9988.0,154.8701,155.2812,154.8318,155.243,9988.0
2022-12-22 14:15:00,162.32,162.33,162.08,162.18,7208.0,155.2047,155.2143,154.9752,155.0708,7208.0
2022-12-22 14:20:00,162.14,162.31,161.92,162.31,5186.0,155.0326,155.1951,154.8222,155.1951,5186.0
2022-12-22 14:25:00,162.31,162.67,162.22,162.61,8871.0,155.1951,155.5394,155.1091,155.482,8871.0
2022-12-22 14:30:00,162.58,162.85,162.43,162.83,8520.0,155.4533,155.7115,155.3099,155.6924,8520.0
2022-12-22 14:35:00,162.86,162.91,162.5,162.53,9448.0,155.721,155.7688,155.3768,155.4055,9448.0
2022-12-22 14:40:00,162.58,162.79,162.56,162.79,9467.0,155.4533,155.6541,155.4342,155.6541,9467.0
2022-12-22 14:45:00,162.76,162.87,162.56,162.83,9431.0,155.6254,155.7306,155.4342,155.6924,9431.0
2022-12-22 14:50:00,162.84,163.03,162.72,163.03,6699.0,155.7019,155.8836,155.5872,155.8836,6699.0
2022-12-22 14:55:00,163.06,163.35,162.96,163.35,9775.0,155.9123,156.1896,155.8167,156.1896,9775.0
2022-12-22 15:00:00,163.35,163.56,163.22,163.44,14293.0,156.1896,156.3904,156.0653,156.2756,14293.0
2022-12-22 15:05:00,163.43,163.71,163.24,163.66,13153.0,156.2661,156.5338,156.0844,156.486,13153.0
2022-12-22 15:10:00,163.7,163.7,163.41,163.45,9549.0,156.5242,156.5242,156.2469,156.2852,9549.0
2022-12-22 15:15:00,163.48,163.95,163.47,163.95,14820.0,156.3139,156.7633,156.3043,156.7633,14820.0
2022-12-22 15:20:00,163.96,164.12,163.92,164.07,18008.0,156.7728,156.9258,156.7346,156.878,18008.0
2022-12-22 15:25:00,164.08,164.18,163.82,163.91,27571.0,156.8876,156.9832,156.639,156.725,27571.0
2022-12-22 15:30:00,163.95,163.97,163.38,163.38,27030.0,156.7633,156.7824,156.2182,156.2182,27030.0
2022-12-22 15:35:00,163.43,163.48,163.09,163.31,24762.0,156.2661,156.3139,155.941,156.1513,24762.0
2022-12-22 15:40:00,163.29,163.36,163.13,163.27,23763.0,156.1322,156.1991,155.9792,156.1131,23763.0
2022-12-22 15:45:00,163.23,163.39,163.06,163.37,30361.0,156.0748,156.2278,155.9123,156.2087,30361.0
2022-12-22 15:50:00,163.4,163.96,163.4,163.84,64431.0,156.2374,156.7728,156.2374,156.6581,64431.0
2022-12-22 15:55:00,163.8,163.84,163.5,163.75,128183.0,156.6198,156.6581,156.333,156.572,128183.0
2022-12-23 09:30:00,162.7,164.12,162.46,162.87,31789.0,155.5681,156.9258,155.3386,155.7306,31789.0
2022-12-23 09:35:00,162.8,162.81,161.57,161.59,14689.0,155.6637,155.6732,154.4876,154.5067,14689.0
2022-12-23 09:40:00,161.32,162.41,161.25,161.51,9962.0,154.2485,155.2908,154.1816,154.4302,9962.0
2022-12-23 09:45:00,161.83,161.96,161.43,161.91,7609.0,154.7362,154.8605,154.3537,154.8127,7609.0
2022-12-23 09:50:00,162.17,162.38,161.91,162.0,9826.0,155.0613,155.2621,154.8127,154.8987,9826.0
2022-12-23 09:55:00,162.05,162.08,161.69,161.71,8864.0,154.9465,154.9752,154.6023,154.6214,8864.0
2022-12-23 10:00:00,161.75,162.92,161.44,161.45,23714.0,154.6597,155.7784,154.3633,154.3728,23714.0
2022-12-23 10:05:00,161.48,162.15,161.48,161.95,23006.0,154.4015,155.0422,154.4015,154.8509,23006.0
2022-12-23 10:10:00,161.98,162.5,161.86,162.07,17712.0,154.8796,155.3768,154.7649,154.9657,17712.0
2022-12-23 10:15:00,161.96,163.29,161.96,163.0,17874.0,154.8605,156.1322,154.8605,155.8549,17874.0
2022-12-23 10:20:00,163.06,163.07,162.63,162.77,14989.0,155.9123,155.9218,155.5011,155.635,14989.0
2022-12-23 10:25:00,162.75,163.07,162.64,162.8,8702.0,155.6159,155.9218,155.5107,155.6637,8702.0
2022-12-23 10:30:00,162.74,163.44,162.74,163.03,17810.0,155.6063,156.2756,155.6063,155.8836,17810.0
2022-12-23 10:35:00,163.11,163.54,163.04,163.52,11055.0,155.9601,156.3712,155.8931,156.3521,11055.0
2022-12-23 10:40:00,163.51,163.51,163.06,163.06,4507.0,156.3425,156.3425,155.9123,155.9123,4507.0
2022-12-23 10:45:00,162.94,163.13,162.74,162.76,3908.0,155.7975,155.9792,155.6063,155.6254,3908.0
2022-12-23 10:50:00,162.79,162.79,162.41,162.61,4957.0,155.6541,155.6541,155.2908,155.482,4957.0
2022-12-23 10:55:00,162.69,162.87,162.51,162.65,4679.0,155.5585,155.7306,155.3864,155.5202,4679.0
2022-12-23 11:00:00,162.65,162.72,162.22,162.28,7089.0,155.5202,155.5872,155.1091,155.1665,7089.0
2022-12-23 11:05:00,162.3,162.34,162.17,162.33,4633.0,155.1856,155.2238,155.0613,155.2143,4633.0
2022-12-23 11:10:00,162.23,162.64,162.23,162.45,4700.0,155.1187,155.5107,155.1187,155.329,4700.0
2022-12-23 11:15:00,162.39,162.63,162.33,162.56,5928.0,155.2716,155.5011,155.2143,155.4342,5928.0
2022-12-23 11:20:00,162.42,162.73,162.41,162.67,4309.0,155.3003,155.5967,155.2908,155.5394,4309.0
2022-12-23 11:25:00,162.6,162.84,162.58,162.58,4534.0,155.4724,155.7019,155.4533,155.4533,4534.0
2022-12-23 11:30:00,162.72,162.86,162.59,162.66,5035.0,155.5872,155.721,155.4629,155.5298,5035.0
2022-12-23 11:35:00,162.68,162.98,162.66,162.96,3206.0,155.5489,155.8358,155.5298,155.8167,3206.0
2022-12-23 11:40:00,162.93,163.18,162.77,162.77,4496.0,155.788,156.027,155.635,155.635,4496.0
2022-12-23 11:45:00,162.76,162.76,162.46,162.63,4775.0,155.6254,155.6254,155.3386,155.5011,4775.0
2022-12-23 11:50:00,162.66,162.79,162.31,162.31,4947.0,155.5298,155.6541,155.1951,155.1951,4947.0
2022-12-23 11:55:00,162.38,162.68,162.38,162.68,4185.0,155.2621,155.5489,155.2621,155.5489,4185.0
2022-12-23 12:00:00,162.69,162.94,162.63,162.76,9918.0,155.5585,155.7975,155.5011,155.6254,9918.0
2022-12-23 12:05:00,162.76,162.79,162.53,162.53,3514.0,155.6254,155.6541,155.4055,155.4055,3514.0
2022-12-23 12:10:00,162.58,162.83,162.54,162.71,2597.0,155.4533,155.6924,155.4151,155.5776,2597.0
2022-12-23 12:15:00,162.69,162.76,162.51,162.76,5651.0,155.5585,155.6254,155.3864,155.6254,5651.0
2022-12-23 12:20:00,162.7,163.08,162.7,163.08,2696.0,155.5681,155.9314,155.5681,155.9314,2696.0
2022-12-23 12:25:00,163.08,163.1,162.89,162.89,3715.0,155.9314,155.9505,155.7497,155.7497,3715.0
2022-12-23 12:30:00,162.84,163.03,162.84,163.03,2953.0,155.7019,155.8836,155.7019,155.8836,2953.0
2022-12-23 12:35:00,163.02,163.16,162.9,162.96,3652.0,155.874,156.0079,155.7593,155.8167,3652.0
2022-12-23 12:40:00,162.93,162.93,162.56,162.62,2897.0,155.788,155.788,155.4342,155.4916,2897.0
2022-12-23 12:45:00,162.64,162.8,162.56,162.59,4400.0,155.5107,155.6637,155.4342,155.4629,4400.0
2022-12-23 12:50:00,162.64,162.68,162.55,162.55,2033.0,155.5107,155.5489,155.4246,155.4246,2033.0
2022-12-23 12:55:00,162.58,162.7,162.53,162.61,3707.0,155.4533,155.5681,155.4055,155.482,3707.0
2022-12-23 13:00:00,162.68,162.8,162.54,162.8,4831.0,155.5489,155.6637,155.4151,155.6637,4831.0
2022-12-23 13:05:00,162.83,162.88,162.66,162.83,3078.0,155.6924,155.7402,155.5298,155.6924,3078.0
2022-12-23 13:10:00,162.83,162.83,162.4,162.5,4073.0,155.6924,155.6924,155.2812,155.3768,4073.0
2022-12-23 13:15:00,162.5,162.75,162.5,162.68,4487.0,155.3768,155.6159,155.3768,155.5489,4487.0
2022-12-23 13:20:00,162.69,162.78,162.62,162.73,4702.0,155.5585,155.6445,155.4916,155.5967,4702.0
2022-12-23 13:25:00,162.63,162.74,162.61,162.69,2135.0,155.5011,155.6063,155.482,155.5585,2135.0
2022-12-23 13:30:00,162.74,162.82,162.67,162.79,2647.0,155.6063,155.6828,155.5394,155.6541,2647.0
2022-12-23 13:35:00,162.85,162.92,162.72,162.72,5826.0,155.7115,155.7784,155.5872,155.5872,5826.0
2022-12-23 13:40:00,162.81,162.94,162.68,162.68,3630.0,155.6732,155.7975,155.5489,155.5489,3630.0
2022-12-23 13:45:00,162.7,162.88,162.35,162.82,5896.0,155.5681,155.7402,155.2334,155.6828,5896.0
2022-12-23 13:50:00,162.75,162.82,162.71,162.72,11769.0,155.6159,155.6828,155.5776,155.5872,11769.0
2022-12-23 13:55:00,162.78,162.79,162.62,162.66,3998.0,155.6445,155.6541,155.4916,155.5298,3998.0
2022-12-23 14:00:00,162.66,162.73,162.4,162.48,2445.0,155.5298,155.5967,155.2812,155.3577,2445.0
2022-12-23 14:05:00,162.44,162.69,162.44,162.54,2319.0,155.3194,155.5585,155.3194,155.4151,2319.0
2022-12-23 14:10:00,162.53,162.76,162.49,162.71,3438.0,155.4055,155.6254,155.3673,155.5776,3438.0
2022-12-23 14:15:00,162.7,162.99,162.68,162.88,3651.0,155.5681,155.8453,155.5489,155.7402,3651.0
2022-12-23 14:20:00,162.95,163.01,162.76,162.84,7024.0,155.8071,155.8645,155.6254,155.7019,7024.0
2022-12-23 14:25:00,162.81,163.2,162.81,163.0,20338.0,155.6732,156.0461,155.6732,155.8549,20338.0
2022-12-23 14:30:00,162.97,163.1,162.96,163.05,4305.0,155.8262,155.9505,155.8167,155.9027,4305.0
2022-12-23 14:35:00,163.09,163.31,163.06,163.28,3564.0,155.941,156.1513,155.9123,156.1226,3564.0
2022-12-23 14:40:00,163.23,163.33,163.04,163.04,2983.0,156.0748,156.1704,155.8931,155.8931,2983.0
2022-12-23 14:45:00,163.02,163.16,162.91,162.94,4947.0,155.874,156.0079,155.7688,155.7975,4947.0
2022-12-23 14:50:00,162.94,163.21,162.93,163.2,4759.0,155.7975,156.0557,155.788,156.0461,4759.0
2022-12-23 14:55:00,163.21,163.32,163.2,163.27,9517.0,156.0557,156.1609,156.0461,156.1131,9517.0
2022-12-23 15:00:00,163.31,163.5,163.22,163.28,2003.0,156.1513,156.333,156.0653,156.1226,2003.0
2022-12-23 15:05:00,163.26,163.4,163.18,163.36,6610.0,156.1035,156.2374,156.027,156.1991,6610.0
2022-12-23 15:10:00,163.36,163.43,163.22,163.25,4293.0,156.1991,156.2661,156.0653,156.0939,4293.0
2022-12-23 15:15:00,163.28,163.52,163.28,163.39,3015.0,156.1226,156.3521,156.1226,156.2278,3015.0
2022-12-23 15:20:00,163.38,163.38,163.16,163.17,1790.0,156.2182,156.2182,156.0079,156.0174,1790.0
2022-12-23 15:25:00,163.13,163.23,162.94,163.02,4847.0,155.9792,156.0748,155.7975,155.874,4847.0
2022-12-23 15:30:00,163.05,163.06,162.81,162.93,9928.0,155.9027,155.9123,155.6732,155.788,9928.0
2022-12-23 15:35:00,162.91,163.07,162.84,162.99,8841.0,155.7688,155.9218,155.7019,155.8453,8841.0
2022-12-23 15:40:00,163.0,163.36,163.0,163.36,14547.0,155.8549,156.1991,155.8549,156.1991,14547.0
2022-12-23 15:45:00,163.35,163.55,163.33,163.55,11785.0,156.1896,156.3808,156.1704,156.3808,11785.0
2022-12-23 15:50:00,163.46,163.63,163.12,163.59,20788.0,156.2947,156.4573,155.9696,156.419,20788.0
2022-12-23 15:55:00,163.65,163.87,163.49,163.84,75195.0,156.4764,156.6868,156.3234,156.6581,75195.0
2022-12-27 09:30:00,163.57,163.7,162.58,162.58,18615.0,156.3999,156.5242,155.4533,155.4533,18615.0
2022-12-27 09:35:00,162.49,162.84,162.06,162.45,5503.0,155.3673,155.7019,154.9561,155.329,5503.0
2022-12-27 09:40:00,162.49,162.49,162.09,162.14,10125.0,155.3673,155.3673,154.9848,155.0326,10125.0
2022-12-27 09:45:00,162.16,162.16,161.76,162.14,8844.0,155.0517,155.0517,154.6693,155.0326,8844.0
2022-12-27 09:50:00,162.17,162.31,161.85,162.14,4888.0,155.0613,155.1951,154.7553,155.0326,4888.0
2022-12-27 09:55:00,162.07,162.07,161.62,161.76,5346.0,154.9657,154.9657,154.5354,154.6693,5346.0
2022-12-27 10:00:00,161.8,161.8,161.36,161.55,10271.0,154.7075,154.7075,154.2868,154.4685,10271.0
2022-12-27 10:05:00,161.55,161.59,161.28,161.37,12284.0,154.4685,154.5067,154.2103,154.2964,12284.0
2022-12-27 10:10:00,161.36,161.59,161.15,161.57,28802.0,154.2868,154.5067,154.086,154.4876,28802.0
2022-12-27 10:15:00,161.58,162.28,161.3,162.07,11759.0,154.4971,155.1665,154.2294,154.9657,11759.0
2022-12-27 10:20:00,162.09,162.62,162.09,162.23,5219.0,154.9848,155.4916,154.9848,155.1187,5219.0
2022-12-27 10:25:00,162.43,162.45,162.01,162.17,8988.0,155.3099,155.329,154.9083,155.0613,8988.0
2022-12-27 10:30:00,162.17,162.2,161.72,162.09,13580.0,155.0613,155.09,154.631,154.9848,13580.0
2022-12-27 10:35:00,162.08,162.27,161.91,162.26,9618.0,154.9752,155.1569,154.8127,155.1473,9618.0
2022-12-27 10:40:00,162.39,162.45,162.06,162.17,5040.0,155.2716,155.329,154.9561,155.0613,5040.0
2022-12-27 10:45:00,162.08,162.38,162.01,162.01,12418.0,154.9752,155.2621,154.9083,154.9083,12418.0
2022-12-27 10:50:00,161.97,162.34,161.92,162.13,17399.0,154.8701,155.2238,154.8222,155.023,17399.0
2022-12-27 10:55:00,162.07,162.16,161.71,161.91,7985.0,154.9657,155.0517,154.6214,154.8127,7985.0
2022-12-27 11:00:00,161.94,162.12,161.9,161.97,7893.0,154.8414,155.0135,154.8031,154.8701,7893.0
2022-12-27 11:05:00,161.97,162.08,161.77,161.99,13852.0,154.8701,154.9752,154.6788,154.8892,13852.0
2022-12-27 11:10:00,161.96,162.17,161.92,162.08,5410.0,154.8605,155.0613,154.8222,154.9752,5410.0
2022-12-27 11:15:00,162.1,162.17,161.94,161.99,4958.0,154.9944,155.0613,154.8414,154.8892,4958.0
2022-12-27 11:20:00,161.99,162.14,161.8,162.14,8036.0,154.8892,155.0326,154.7075,155.0326,8036.0
2022-12-27 11:25:00,162.14,162.17,161.87,162.06,5130.0,155.0326,155.0613,154.7744,154.9561,5130.0
2022-12-27 11:30:00,161.99,162.31,161.92,162.04,11722.0,154.8892,155.1951,154.8222,154.937,11722.0
2022-12-27 11:35:00,161.93,162.41,161.93,162.41,3535.0,154.8318,155.2908,154.8318,155.2908,3535.0
2022-12-27 11:40:00,162.4,162.55,162.13,162.41,7387.0,155.2812,155.4246,155.023,155.2908,7387.0
2022-12-27 11:45:00,162.42,162.51,162.26,162.31,5451.0,155.3003,155.3864,155.1473,155.1951,5451.0
2022-12-27 11:50:00,162.3,162.35,162.06,162.08,7118.0,155.1856,155.2334,154.9561,154.9752,7118.0
2022-12-27 11:55:00,162.13,162.39,162.03,162.05,6489.0,155.023,155.2716,154.9274,154.9465,6489.0
2022-12-27 12:00:00,161.99,162.25,161.99,162.14,11281.0,154.8892,155.1378,154.8892,155.0326,11281.0
2022-12-27 12:05:00,162.14,162.2,161.94,161.96,6206.0,155.0326,155.09,154.8414,154.8605,6206.0
2022-12-27 12:10:00,161.98,162.34,161.97,162.22,5456.0,154.8796,155.2238,154.8701,155.1091,5456.0
2022-12-27 12:15:00,162.2,162.2,161.9,161.97,5015.0,155.09,155.09,154.8031,154.8701,5015.0
2022-12-27 12:20:00,161.98,161.99,161.72,161.82,4263.0,154.8796,154.8892,154.631,154.7266,4263.0
2022-12-27 12:25:00,161.83,161.88,161.74,161.8,4739.0,154.7362,154.784,154.6501,154.7075,4739.0
2022-12-27 12:30:00,161.85,162.03,161.82,162.03,3996.0,154.7553,154.9274,154.7266,154.9274,3996.0
2022-12-27 12:35:00,162.06,162.08,161.94,162.04,4362.0,154.9561,154.9752,154.8414,154.937,4362.0
2022-12-27 12:40:00,162.11,162.23,161.81,161.92,7436.0,155.0039,155.1187,154.7171,154.8222,7436.0
2022-12-27 12:45:00,161.85,162.0,161.77,161.77,5572.0,154.7553,154.8987,154.6788,154.6788,5572.0
2022-12-27 12:50:00,161.77,162.15,161.77,162.01,3739.0,154.6788,155.0422,154.6788,154.9083,3739.0
2022-12-27 12:55:00,162.09,162.35,162.09,162.33,8538.0,154.9848,155.2334,154.9848,155.2143,8538.0
2022-12-27 13:00:00,162.25,162.46,162.18,162.32,3535.0,155.1378,155.3386,155.0708,155.2047,3535.0
2022-12-27 13:05:00,162.35,162.57,162.34,162.52,3805.0,155.2334,155.4438,155.2238,155.3959,3805.0
2022-12-27 13:10:00,162.49,162.54,162.36,162.46,3913.0,155.3673,155.4151,155.243,155.3386,3913.0
2022-12-27 13:15:00,162.48,162.48,162.29,162.31,2547.0,155.3577,155.3577,155.176,155.1951,2547.0
2022-12-27 13:20:00,162.31,162.4,162.24,162.39,4408.0,155.1951,155.2812,155.1282,155.2716,4408.0
2022-12-27 13:25:00,162.35,162.36,162.22,162.26,6805.0,155.2334,155.243,155.1091,155.1473,6805.0
2022-12-27 13:30:00,162.24,162.24,162.06,162.06,3313.0,155.1282,155.1282,154.9561,154.9561,3313.0
2022-12-27 13:35:00,162.05,162.3,162.05,162.17,4060.0,154.9465,155.1856,154.9465,155.0613,4060.0
2022-12-27 13:40:00,162.17,162.39,162.16,162.23,6318.0,155.0613,155.2716,155.0517,155.1187,6318.0
2022-12-27 13:45:00,162.08,162.27,162.01,162.23,3960.0,154.9752,155.1569,154.9083,155.1187,3960.0
2022-12-27 13:50:00,162.22,162.26,162.1,162.19,3906.0,155.1091,155.1473,154.9944,155.0804,3906.0
2022-12-27 13:55:00,162.19,162.21,161.96,162.04,6881.0,155.0804,155.0995,154.8605,154.937,6881.0
2022-12-27 14:00:00,162.04,162.29,161.95,162.23,4661.0,154.937,155.176,154.8509,155.1187,4661.0
2022-12-27 14:05:00,162.29,162.29,162.06,162.07,3288.0,155.176,155.176,154.9561,154.9657,3288.0
2022-12-27 14:10:00,162.14,162.14,161.84,161.84,3835.0,155.0326,155.0326,154.7458,154.7458,3835.0
2022-12-27 14:15:00,161.84,161.91,161.78,161.84,5003.0,154.7458,154.8127,154.6884,154.7458,5003.0
2022-12-27 14:20:00,161.82,161.98,161.7,161.96,4600.0,154.7266,154.8796,154.6119,154.8605,4600.0
2022-12-27 14:25:00,161.99,162.02,161.7,161.78,3255.0,154.8892,154.9179,154.6119,154.6884,3255.0
2022-12-27 14:30:00,161.81,161.92,161.79,161.84,5857.0,154.7171,154.8222,154.6979,154.7458,5857.0
2022-12-27 14:35:00,161.97,161.97,161.7,161.7,3511.0,154.8701,154.8701,154.6119,154.6119,3511.0
2022-12-27 14:40:00,161.74,161.88,161.6,161.85,7441.0,154.6501,154.784,154.5163,154.7553,7441.0
2022-12-27 14:45:00,161.91,162.11,161.87,162.11,4461.0,154.8127,155.0039,154.7744,155.0039,4461.0
2022-12-27 14:50:00,162.11,162.26,162.03,162.12,6928.0,155.0039,155.1473,154.9274,155.0135,6928.0
2022-12-27 14:55:00,162.09,162.21,161.98,162.13,6729.0,154.9848,155.0995,154.8796,155.023,6729.0
2022-12-27 15:00:00,162.18,162.23,161.99,162.04,6530.0,155.0708,155.1187,154.8892,154.937,6530.0
2022-12-27 15:05:00,162.02,162.48,162.02,162.42,3523.0,154.9179,155.3577,154.9179,155.3003,3523.0
2022-12-27 15:10:00,162.43,162.74,162.43,162.74,5089.0,155.3099,155.6063,155.3099,155.6063,5089.0
2022-12-27 15:15:00,162.71,162.92,162.71,162.73,5957.0,155.5776,155.7784,155.5776,155.5967,5957.0
2022-12-27 15:20:00,162.7,162.88,162.67,162.81,7897.0,155.5681,155.7402,155.5394,155.6732,7897.0
2022-12-27 15:25:00,162.8,162.95,162.76,162.85,9645.0,155.6637,155.8071,155.6254,155.7115,9645.0
2022-12-27 15:30:00,162.79,163.11,162.77,162.95,13269.0,155.6541,155.9601,155.635,155.8071,13269.0
2022-12-27 15:35:00,162.93,163.1,162.92,163.06,9219.0,155.788,155.9505,155.7784,155.9123,9219.0
2022-12-27 15:40:00,163.04,163.04,162.88,162.94,10582.0,155.8931,155.8931,155.7402,155.7975,10582.0
2022-12-27 15:45:00,162.87,162.9,162.63,162.77,11509.0,155.7306,155.7593,155.5011,155.635,11509.0
2022-12-27 15:50:00,162.77,162.77,162.31,162.38,36756.0,155.635,155.635,155.1951,155.2621,36756.0
2022-12-27 15:55:00,162.4,162.4,162.05,162.15,129236.0,155.2812,155.2812,154.9465,155.0422,129236.0
2022-12-28 09:30:00,161.5,162.73,161.11,162.46,21156.0,154.4207,155.5967,154.0477,155.3386,21156.0
2022-12-28 09:35:00,162.81,163.21,162.71,162.72,7499.0,155.6732,156.0557,155.5776,155.5872,7499.0
2022-12-28 09:40:00,163.0,163.27,162.97,163.02,7005.0,155.8549,156.1131,155.8262,155.874,7005.0
2022-12-28 09:45:00,163.12,163.54,163.03,163.5,5662.0,155.9696,156.3712,155.8836,156.333,5662.0
2022-12-28 09:50:00,163.57,163.57,162.65,162.75,6239.0,156.3999,156.3999,155.5202,155.6159,6239.0
2022-12-28 09:55:00,162.81,163.08,162.81,162.91,3824.0,155.6732,155.9314,155.6732,155.7688,3824.0
2022-12-28 10:00:00,162.93,163.36,162.82,162.87,9875.0,155.788,156.1991,155.6828,155.7306,9875.0
2022-12-28 10:05:00,162.85,163.07,162.8,162.9,5772.0,155.7115,155.9218,155.6637,155.7593,5772.0
2022-12-28 10:10:00,162.81,162.99,162.6,162.8,10050.0,155.6732,155.8453,155.4724,155.6637,10050.0
2022-12-28 10:15:00,162.84,163.07,162.84,163.07,3201.0,155.7019,155.9218,155.7019,155.9218,3201.0
2022-12-28 10:20:00,163.09,163.11,162.87,162.87,4694.0,155.941,155.9601,155.7306,155.7306,4694.0
2022-12-28 10:25:00,162.86,162.86,162.05,162.31,6050.0,155.721,155.721,154.9465,155.1951,6050.0
2022-12-28 10:30:00,162.2,162.64,162.2,162.57,5492.0,155.09,155.5107,155.09,155.4438,5492.0
2022-12-28 10:35:00,162.52,162.59,162.15,162.22,5886.0,155.3959,155.4629,155.0422,155.1091,5886.0
2022-12-28 10:40:00,162.29,162.41,162.03,162.11,5594.0,155.176,155.2908,154.9274,155.0039,5594.0
2022-12-28 10:45:00,162.08,162.18,161.94,161.98,4350.0,154.9752,155.0708,154.8414,154.8796,4350.0
2022-12-28 10:50:00,161.94,161.95,161.67,161.72,2979.0,154.8414,154.8509,154.5832,154.631,2979.0
2022-12-28 10:55:00,161.75,161.76,161.3,161.31,8810.0,154.6597,154.6693,154.2294,154.239,8810.0
2022-12-28 11:00:00,161.32,161.45,160.94,161.08,15974.0,154.2485,154.3728,153.8852,154.0191,15974.0
2022-12-28 11:05:00,160.99,160.99,160.64,160.78,10650.0,153.933,153.933,153.5984,153.7322,10650.0
2022-12-28 11:10:00,160.74,161.02,160.74,160.79,6788.0,153.694,153.9617,153.694,153.7418,6788.0
2022-12-28 11:15:00,160.81,161.04,160.57,161.04,5165.0,153.7609,153.9808,153.5314,153.9808,5165.0
2022-12-28 11:20:00,161.11,161.23,161.09,161.15,9899.0,154.0477,154.1625,154.0286,154.086,9899.0
2022-12-28 11:25:00,161.13,161.36,161.13,161.13,4621.0,154.0669,154.2868,154.0669,154.0669,4621.0
2022-12-28 11:30:00,161.19,161.22,160.92,161.01,5086.0,154.1242,154.1529,153.8661,153.9521,5086.0
2022-12-28 11:35:00,161.02,161.09,160.88,161.09,6242.0,153.9617,154.0286,153.8278,154.0286,6242.0
2022-12-28 11:40:00,161.07,161.35,161.07,161.35,5023.0,154.0095,154.2772,154.0095,154.2772,5023.0
2022-12-28 11:45:00,161.25,161.26,160.93,160.93,2847.0,154.1816,154.1912,153.8756,153.8756,2847.0
2022-12-28 11:50:00,160.95,161.08,160.94,160.96,3722.0,153.8948,154.0191,153.8852,153.9043,3722.0
2022-12-28 11:55:00,160.96,160.96,160.85,160.92,4398.0,153.9043,153.9043,153.7991,153.8661,4398.0
2022-12-28 12:00:00,160.84,160.97,160.58,160.64,9725.0,153.7896,153.9139,153.541,153.5984,9725.0
2022-12-28 12:05:00,160.6,160.68,160.37,160.68,12146.0,153.5601,153.6366,153.3402,153.6366,12146.0
2022-12-28 12:10:00,160.68,160.71,160.36,160.36,8497.0,153.6366,153.6653,153.3306,153.3306,8497.0
2022-12-28 12:15:00,160.4,160.59,160.36,160.54,9325.0,153.3689,153.5505,153.3306,153.5027,9325.0
2022-12-28 12:20:00,160.52,160.52,160.35,160.41,5791.0,153.4836,153.4836,153.3211,153.3784,5791.0
2022-12-28 12:25:00,160.49,160.75,160.46,160.69,6710.0,153.4549,153.7035,153.4262,153.6462,6710.0
2022-12-28 12:30:00,160.75,160.95,160.68,160.91,9300.0,153.7035,153.8948,153.6366,153.8565,9300.0
2022-12-28 12:35:00,160.97,161.03,160.8,160.86,4377.0,153.9139,153.9713,153.7513,153.8087,4377.0
2022-12-28 12:40:00,160.85,160.92,160.76,160.77,3169.0,153.7991,153.8661,153.7131,153.7227,3169.0
2022-12-28 12:45:00,160.81,161.22,160.79,161.22,7835.0,153.7609,154.1529,153.7418,154.1529,7835.0
2022-12-28 12:50:00,161.11,161.11,160.94,161.01,2875.0,154.0477,154.0477,153.8852,153.9521,2875.0
2022-12-28 12:55:00,161.03,161.2,160.83,161.15,7981.0,153.9713,154.1338,153.78,154.086,7981.0
2022-12-28 13:00:00,161.07,161.47,161.07,161.35,7421.0,154.0095,154.392,154.0095,154.2772,7421.0
2022-12-28 13:05:00,161.37,161.57,161.35,161.49,5655.0,154.2964,154.4876,154.2772,154.4111,5655.0
2022-12-28 13:10:00,161.51,161.64,161.43,161.43,4762.0,154.4302,154.5545,154.3537,154.3537,4762.0
2022-12-28 13:15:00,161.45,161.47,161.18,161.18,2513.0,154.3728,154.392,154.1147,154.1147,2513.0
2022-12-28 13:20:00,161.15,161.23,160.89,160.89,2495.0,154.086,154.1625,153.8374,153.8374,2495.0
2022-12-28 13:25:00,160.9,161.04,160.87,160.94,6477.0,153.847,153.9808,153.8183,153.8852,6477.0
2022-12-28 13:30:00,160.95,160.95,160.75,160.79,2052.0,153.8948,153.8948,153.7035,153.7418,2052.0
2022-12-28 13:35:00,160.75,160.84,160.62,160.78,7777.0,153.7035,153.7896,153.5792,153.7322,7777.0
2022-12-28 13:40:00,160.7,160.92,160.7,160.8,4846.0,153.6557,153.8661,153.6557,153.7513,4846.0
2022-12-28 13:45:00,160.81,161.0,160.78,160.83,3298.0,153.7609,153.9426,153.7322,153.78,3298.0
2022-12-28 13:50:00,160.76,160.87,160.67,160.87,4443.0,153.7131,153.8183,153.627,153.8183,4443.0
2022-12-28 13:55:00,160.88,160.88,160.68,160.74,1725.0,153.8278,153.8278,153.6366,153.694,1725.0
2022-12-28 14:00:00,160.78,160.87,160.68,160.85,4602.0,153.7322,153.8183,153.6366,153.7991,4602.0
2022-12-28 14:05:00,160.79,160.82,160.51,160.6,5178.0,153.7418,153.7705,153.4741,153.5601,5178.0
2022-12-28 14:10:00,160.58,160.82,160.57,160.82,4932.0,153.541,153.7705,153.5314,153.7705,4932.0
2022-12-28 14:15:00,160.74,160.85,160.66,160.83,2124.0,153.694,153.7991,153.6175,153.78,2124.0
2022-12-28 14:20:00,160.83,160.87,160.63,160.63,2410.0,153.78,153.8183,153.5888,153.5888,2410.0
2022-12-28 14:25:00,160.69,160.74,160.59,160.69,3330.0,153.6462,153.694,153.5505,153.6462,3330.0
2022-12-28 14:30:00,160.65,160.81,160.57,160.57,6437.0,153.6079,153.7609,153.5314,153.5314,6437.0
2022-12-28 14:35:00,160.51,160.6,160.49,160.56,6205.0,153.4741,153.5601,153.4549,153.5219,6205.0
2022-12-28 14:40:00,160.58,161.02,160.57,160.97,2546.0,153.541,153.9617,153.5314,153.9139,2546.0
2022-12-28 14:45:00,160.98,161.09,160.89,160.89,5870.0,153.9234,154.0286,153.8374,153.8374,5870.0
2022-12-28 14:50:00,160.81,160.81,160.74,160.78,3306.0,153.7609,153.7609,153.694,153.7322,3306.0
2022-12-28 14:55:00,160.82,160.82,160.64,160.7,5340.0,153.7705,153.7705,153.5984,153.6557,5340.0
2022-12-28 15:00:00,160.68,160.69,160.43,160.49,5872.0,153.6366,153.6462,153.3976,153.4549,5872.0
2022-12-28 15:05:00,160.44,160.51,160.38,160.43,4414.0,153.4071,153.4741,153.3497,153.3976,4414.0
2022-12-28 15:10:00,160.41,160.42,160.16,160.19,10669.0,153.3784,153.388,153.1394,153.1681,10669.0
2022-12-28 15:15:00,160.1,160.51,160.06,160.34,12625.0,153.082,153.4741,153.0438,153.3115,12625.0
2022-12-28 15:20:00,160.34,160.45,160.18,160.18,4752.0,153.3115,153.4167,153.1585,153.1585,4752.0
2022-12-28 15:25:00,160.19,160.32,160.11,160.13,7242.0,153.1681,153.2924,153.0916,153.1107,7242.0
2022-12-28 15:30:00,160.13,160.41,160.12,160.38,24259.0,153.1107,153.3784,153.1011,153.3497,24259.0
2022-12-28 15:35:00,160.42,160.54,160.25,160.37,13119.0,153.388,153.5027,153.2254,153.3402,13119.0
2022-12-28 15:40:00,160.42,160.5,160.23,160.24,19299.0,153.388,153.4645,153.2063,153.2159,19299.0
2022-12-28 15:45:00,160.2,160.73,160.17,160.73,37721.0,153.1776,153.6844,153.149,153.6844,37721.0
2022-12-28 15:50:00,160.72,160.87,160.28,160.35,31659.0,153.6748,153.8183,153.2541,153.3211,31659.0
2022-12-28 15:55:00,160.32,160.49,160.21,160.27,90274.0,153.2924,153.4549,153.1872,153.2446,90274.0
2022-12-29 09:30:00,162.54,162.58,161.5,162.2,27611.0,155.4151,155.4533,154.4207,155.09,27611.0
2022-12-29 09:35:00,162.5,163.22,162.32,162.65,4259.0,155.3768,156.0653,155.2047,155.5202,4259.0
2022-12-29 09:40:00,162.82,163.48,162.53,163.14,12144.0,155.6828,156.3139,155.4055,155.9888,12144.0
2022-12-29 09:45:00,163.2,163.53,162.92,163.41,15183.0,156.0461,156.3617,155.7784,156.2469,15183.0
2022-12-29 09:50:00,163.56,163.61,163.12,163.49,29841.0,156.3904,156.4382,155.9696,156.3234,29841.0
2022-12-29 09:55:00,163.54,163.72,163.4,163.63,8200.0,156.3712,156.5433,156.2374,156.4573,8200.0
2022-12-29 10:00:00,163.64,163.82,163.3,163.44,27286.0,156.4668,156.639,156.1418,156.2756,27286.0
2022-12-29 10:05:00,163.4,164.25,163.4,164.11,13149.0,156.2374,157.0501,156.2374,156.9162,13149.0
2022-12-29 10:10:00,164.11,164.45,163.88,164.4,7267.0,156.9162,157.2413,156.6963,157.1935,7267.0
2022-12-29 10:15:00,164.47,164.63,164.14,164.21,15431.0,157.2605,157.4135,156.9449,157.0119,15431.0
2022-12-29 10:20:00,164.33,164.42,163.94,164.01,8433.0,157.1266,157.2127,156.7537,156.8206,8433.0
2022-12-29 10:25:00,164.1,164.48,164.07,164.17,9464.0,156.9067,157.27,156.878,156.9736,9464.0
2022-12-29 10:30:00,164.39,164.75,164.3,164.48,14424.0,157.184,157.5282,157.0979,157.27,14424.0
2022-12-29 10:35:00,164.51,164.65,164.29,164.46,26912.0,157.2987,157.4326,157.0884,157.2509,26912.0
2022-12-29 10:40:00,164.46,164.63,164.11,164.46,9503.0,157.2509,157.4135,156.9162,157.2509,9503.0
2022-12-29 10:45:00,164.44,164.44,163.97,164.11,17020.0,157.2318,157.2318,156.7824,156.9162,17020.0
2022-12-29 10:50:00,164.04,164.27,164.0,164.17,19941.0,156.8493,157.0692,156.8111,156.9736,19941.0
2022-12-29 10:55:00,164.16,164.37,164.09,164.26,9988.0,156.9641,157.1648,156.8971,157.0597,9988.0
2022-12-29 11:00:00,164.28,164.29,163.86,164.21,14752.0,157.0788,157.0884,156.6772,157.0119,14752.0
2022-12-29 11:05:00,164.23,164.31,163.79,163.85,6090.0,157.031,157.1075,156.6103,156.6676,6090.0
2022-12-29 11:10:00,163.79,163.89,163.54,163.79,5546.0,156.6103,156.7059,156.3712,156.6103,5546.0
2022-12-29 11:15:00,163.83,164.01,163.77,163.77,11475.0,156.6485,156.8206,156.5911,156.5911,11475.0
2022-12-29 11:20:00,163.73,163.83,163.67,163.81,7599.0,156.5529,156.6485,156.4955,156.6294,7599.0
2022-12-29 11:25:00,163.81,164.2,163.81,164.19,5976.0,156.6294,157.0023,156.6294,156.9927,5976.0
2022-12-29 11:30:00,164.2,164.6,164.13,164.47,10010.0,157.0023,157.3848,156.9354,157.2605,10010.0
2022-12-29 11:35:00,164.5,164.5,164.18,164.21,4035.0,157.2891,157.2891,156.9832,157.0119,4035.0
2022-12-29 11:40:00,164.26,164.39,164.21,164.27,4675.0,157.0597,157.184,157.0119,157.0692,4675.0
2022-12-29 11:45:00,164.28,164.63,164.28,164.55,5773.0,157.0788,157.4135,157.0788,157.337,5773.0
2022-12-29 11:50:00,164.58,164.78,164.58,164.69,9263.0,157.3656,157.5569,157.3656,157.4708,9263.0
2022-12-29 11:55:00,164.63,164.67,164.44,164.49,4960.0,157.4135,157.4517,157.2318,157.2796,4960.0
2022-12-29 12:00:00,164.51,164.55,164.31,164.31,4851.0,157.2987,157.337,157.1075,157.1075,4851.0
2022-12-29 12:05:00,164.29,164.46,164.13,164.43,3643.0,157.0884,157.2509,156.9354,157.2222,3643.0
2022-12-29 12:10:00,164.5,164.51,164.23,164.23,4784.0,157.2891,157.2987,157.031,157.031,4784.0
2022-12-29 12:15:00,164.2,164.5,164.18,164.47,2400.0,157.0023,157.2891,156.9832,157.2605,2400.0
2022-12-29 12:20:00,164.4,164.4,164.08,164.3,4707.0,157.1935,157.1935,156.8876,157.0979,4707.0
2022-12-29 12:25:00,164.29,164.41,164.25,164.33,4325.0,157.0884,157.2031,157.0501,157.1266,4325.0
2022-12-29 12:30:00,164.28,164.34,164.12,164.26,4241.0,157.0788,157.1362,156.9258,157.0597,4241.0
2022-12-29 12:35:00,164.24,164.28,164.17,164.22,4899.0,157.0405,157.0788,156.9736,157.0214,4899.0
2022-12-29 12:40:00,164.3,164.43,164.29,164.39,3731.0,157.0979,157.2222,157.0884,157.184,3731.0
2022-12-29 12:45:00,164.45,164.45,164.21,164.32,7731.0,157.2413,157.2413,157.0119,157.117,7731.0
2022-12-29 12:50:00,164.39,164.66,164.39,164.66,6476.0,157.184,157.4421,157.184,157.4421,6476.0
2022-12-29 12:55:00,164.6,164.68,164.58,164.65,3368.0,157.3848,157.4613,157.3656,157.4326,3368.0
2022-12-29 13:00:00,164.59,164.6,164.44,164.47,6257.0,157.3752,157.3848,157.2318,157.2605,6257.0
2022-12-29 13:05:00,164.44,164.44,164.0,164.3,15845.0,157.2318,157.2318,156.8111,157.0979,15845.0
2022-12-29 13:10:00,164.37,164.48,164.34,164.43,4430.0,157.1648,157.27,157.1362,157.2222,4430.0
2022-12-29 13:15:00,164.47,164.65,164.3,164.49,4587.0,157.2605,157.4326,157.0979,157.2796,4587.0
2022-12-29 13:20:00,164.45,164.57,164.36,164.55,5124.0,157.2413,157.3561,157.1553,157.337,5124.0
2022-12-29 13:25:00,164.52,164.7,164.5,164.57,5677.0,157.3083,157.4804,157.2891,157.3561,5677.0
2022-12-29 13:30:00,164.55,164.58,164.32,164.5,4899.0,157.337,157.3656,157.117,157.2891,4899.0
2022-12-29 13:35:00,164.36,164.71,164.36,164.59,3826.0,157.1553,157.4899,157.1553,157.3752,3826.0
2022-12-29 13:40:00,164.64,164.72,164.54,164.59,3658.0,157.423,157.4995,157.3274,157.3752,3658.0
2022-12-29 13:45:00,164.64,164.66,164.38,164.48,4897.0,157.423,157.4421,157.1744,157.27,4897.0
2022-12-29 13:50:00,164.44,164.59,164.34,164.58,7067.0,157.2318,157.3752,157.1362,157.3656,7067.0
2022-12-29 13:55:00,164.56,164.66,164.48,164.59,4488.0,157.3465,157.4421,157.27,157.3752,4488.0
2022-12-29 14:00:00,164.62,164.75,164.6,164.71,3176.0,157.4039,157.5282,157.3848,157.4899,3176.0
2022-12-29 14:05:00,164.68,164.69,164.38,164.4,4912.0,157.4613,157.4708,157.1744,157.1935,4912.0
2022-12-29 14:10:00,164.41,164.48,164.35,164.38,4000.0,157.2031,157.27,157.1457,157.1744,4000.0
2022-12-29 14:15:00,164.35,164.52,164.35,164.49,10738.0,157.1457,157.3083,157.1457,157.2796,10738.0
2022-12-29 14:20:00,164.49,164.49,164.37,164.41,3185.0,157.2796,157.2796,157.1648,157.2031,3185.0
2022-12-29 14:25:00,164.4,164.41,164.08,164.08,1880.0,157.1935,157.2031,156.8876,156.8876,1880.0
2022-12-29 14:30:00,164.08,164.1,163.96,164.05,5737.0,156.8876,156.9067,156.7728,156.8589,5737.0
2022-12-29 14:35:00,164.05,164.17,164.0,164.15,5200.0,156.8589,156.9736,156.8111,156.9545,5200.0
2022-12-29 14:40:00,164.1,164.27,164.07,164.12,7149.0,156.9067,157.0692,156.878,156.9258,7149.0
2022-12-29 14:45:00,164.14,164.14,164.0,164.08,2210.0,156.9449,156.9449,156.8111,156.8876,2210.0
2022-12-29 14:50:00,164.09,164.09,163.98,164.07,2790.0,156.8971,156.8971,156.7919,156.878,2790.0
2022-12-29 14:55:00,164.05,164.05,163.85,163.85,4953.0,156.8589,156.8589,156.6676,156.6676,4953.0
2022-12-29 15:00:00,163.82,164.14,163.82,164.14,4237.0,156.639,156.9449,156.639,156.9449,4237.0
2022-12-29 15:05:00,164.11,164.2,164.08,164.17,7090.0,156.9162,157.0023,156.8876,156.9736,7090.0
2022-12-29 15:10:00,164.19,164.19,163.93,163.93,11036.0,156.9927,156.9927,156.7441,156.7441,11036.0
2022-12-29 15:15:00,163.93,164.05,163.88,164.02,7215.0,156.7441,156.8589,156.6963,156.8302,7215.0
2022-12-29 15:20:00,164.02,164.37,164.01,164.3,9353.0,156.8302,157.1648,156.8206,157.0979,9353.0
2022-12-29 15:25:00,164.29,164.3,164.1,164.12,12093.0,157.0884,157.0979,156.9067,156.9258,12093.0
2022-12-29 15:30:00,164.07,164.37,164.04,164.34,18043.0,156.878,157.1648,156.8493,157.1362,18043.0
2022-12-29 15:35:00,164.32,164.53,164.25,164.26,14624.0,157.117,157.3178,157.0501,157.0597,14624.0
2022-12-29 15:40:00,164.25,164.48,164.16,164.41,18846.0,157.0501,157.27,156.9641,157.2031,18846.0
2022-12-29 15:45:00,164.44,164.48,164.27,164.32,23316.0,157.2318,157.27,157.0692,157.117,23316.0
2022-12-29 15:50:00,164.35,164.63,164.15,164.54,59184.0,157.1457,157.4135,156.9545,157.3274,59184.0
2022-12-29 15:55:00,164.51,164.51,163.81,163.94,120244.0,157.2987,157.2987,156.6294,156.7537,120244.0
2022-12-30 09:30:00,162.36,162.36,160.86,162.29,27280.0,155.243,155.243,153.8087,155.176,27280.0
2022-12-30 09:35:00,162.18,162.19,161.46,161.85,10758.0,155.0708,155.0804,154.3824,154.7553,10758.0
2022-12-30 09:40:00,161.73,161.86,161.43,161.84,14076.0,154.6406,154.7649,154.3537,154.7458,14076.0
2022-12-30 09:45:00,161.72,161.86,160.76,160.95,12029.0,154.631,154.7649,153.7131,153.8948,12029.0
2022-12-30 09:50:00,160.92,161.66,160.92,161.45,6232.0,153.8661,154.5736,153.8661,154.3728,6232.0
2022-12-30 09:55:00,161.37,161.89,161.36,161.89,9302.0,154.2964,154.7936,154.2868,154.7936,9302.0
2022-12-30 10:00:00,161.7,161.87,161.54,161.83,5644.0,154.6119,154.7744,154.4589,154.7362,5644.0
2022-12-30 10:05:00,161.76,162.01,161.56,161.98,8076.0,154.6693,154.9083,154.478,154.8796,8076.0
2022-12-30 10:10:00,161.98,162.21,161.92,162.2,9392.0,154.8796,155.0995,154.8222,155.09,9392.0
2022-12-30 10:15:00,162.09,162.66,162.03,162.64,3735.0,154.9848,155.5298,154.9274,155.5107,3735.0
2022-12-30 10:20:00,162.56,162.62,162.4,162.53,4991.0,155.4342,155.4916,155.2812,155.4055,4991.0
2022-12-30 10:25:00,162.63,162.63,162.33,162.38,4861.0,155.5011,155.5011,155.2143,155.2621,4861.0
2022-12-30 10:30:00,162.32,162.39,162.23,162.34,5428.0,155.2047,155.2716,155.1187,155.2238,5428.0
2022-12-30 10:35:00,162.38,162.59,162.27,162.47,4665.0,155.2621,155.4629,155.1569,155.3481,4665.0
2022-12-30 10:40:00,162.42,162.55,162.3,162.55,3549.0,155.3003,155.4246,155.1856,155.4246,3549.0
2022-12-30 10:45:00,162.62,163.11,162.5,163.04,4546.0,155.4916,155.9601,155.3768,155.8931,4546.0
2022-12-30 10:50:00,163.03,163.04,162.59,162.62,10607.0,155.8836,155.8931,155.4629,155.4916,10607.0
2022-12-30 10:55:00,162.62,162.7,162.5,162.56,3497.0,155.4916,155.5681,155.3768,155.4342,3497.0
2022-12-30 11:00:00,162.56,162.61,162.49,162.6,2494.0,155.4342,155.482,155.3673,155.4724,2494.0
2022-12-30 11:05:00,162.56,162.88,162.52,162.84,5188.0,155.4342,155.7402,155.3959,155.7019,5188.0
2022-12-30 11:10:00,162.84,162.94,162.46,162.5,18199.0,155.7019,155.7975,155.3386,155.3768,18199.0
2022-12-30 11:15:00,162.54,162.54,162.25,162.31,4238.0,155.4151,155.4151,155.1378,155.1951,4238.0
2022-12-30 11:20:00,162.22,162.3,162.04,162.3,6616.0,155.1091,155.1856,154.937,155.1856,6616.0
2022-12-30 11:25:00,162.24,162.33,162.11,162.31,6428.0,155.1282,155.2143,155.0039,155.1951,6428.0
2022-12-30 11:30:00,162.31,162.69,162.31,162.6,5455.0,155.1951,155.5585,155.1951,155.4724,5455.0
2022-12-30 11:35:00,162.6,162.72,162.52,162.56,3698.0,155.4724,155.5872,155.3959,155.4342,3698.0
2022-12-30 11:40:00,162.54,162.75,162.47,162.69,3227.0,155.4151,155.6159,155.3481,155.5585,3227.0
2022-12-30 11:45:00,162.69,162.84,162.63,162.63,7003.0,155.5585,155.7019,155.5011,155.5011,7003.0
2022-12-30 11:50:00,162.63,162.73,162.61,162.69,2549.0,155.5011,155.5967,155.482,155.5585,2549.0
2022-12-30 11:55:00,162.7,162.85,162.53,162.81,11526.0,155.5681,155.7115,155.4055,155.6732,11526.0
2022-12-30 12:00:00,162.81,162.81,162.73,162.74,2205.0,155.6732,155.6732,155.5967,155.6063,2205.0
2022-12-30 12:05:00,162.71,162.87,162.64,162.87,4327.0,155.5776,155.7306,155.5107,155.7306,4327.0
2022-12-30 12:10:00,162.85,162.89,162.74,162.78,5969.0,155.7115,155.7497,155.6063,155.6445,5969.0
2022-12-30 12:15:00,162.82,162.96,162.81,162.85,3890.0,155.6828,155.8167,155.6732,155.7115,3890.0
2022-12-30 12:20:00,162.84,162.96,162.8,162.88,3838.0,155.7019,155.8167,155.6637,155.7402,3838.0
2022-12-30 12:25:00,162.85,162.89,162.6,162.66,6535.0,155.7115,155.7497,155.4724,155.5298,6535.0
2022-12-30 12:30:00,162.67,162.73,162.58,162.7,1960.0,155.5394,155.5967,155.4533,155.5681,1960.0
2022-12-30 12:35:00,162.73,162.77,162.5,162.52,6368.0,155.5967,155.635,155.3768,155.3959,6368.0
2022-12-30 12:40:00,162.54,162.6,162.5,162.55,5429.0,155.4151,155.4724,155.3768,155.4246,5429.0
2022-12-30 12:45:00,162.57,162.75,162.57,162.6,4218.0,155.4438,155.6159,155.4438,155.4724,4218.0
2022-12-30 12:50:00,162.6,162.72,162.48,162.54,5514.0,155.4724,155.5872,155.3577,155.4151,5514.0
2022-12-30 12:55:00,162.5,162.86,162.5,162.86,4064.0,155.3768,155.721,155.3768,155.721,4064.0
2022-12-30 13:00:00,162.89,162.89,162.49,162.49,22405.0,155.7497,155.7497,155.3673,155.3673,22405.0
2022-12-30 13:05:00,162.41,162.6,162.4,162.56,4877.0,155.2908,155.4724,155.2812,155.4342,4877.0
2022-12-30 13:10:00,162.54,162.59,162.52,162.55,1852.0,155.4151,155.4629,155.3959,155.4246,1852.0
2022-12-30 13:15:00,162.5,162.5,162.22,162.24,3174.0,155.3768,155.3768,155.1091,155.1282,3174.0
2022-12-30 13:20:00,162.18,162.18,161.85,161.95,8582.0,155.0708,155.0708,154.7553,154.8509,8582.0
2022-12-30 13:25:00,161.91,162.04,161.83,162.02,4753.0,154.8127,154.937,154.7362,154.9179,4753.0
2022-12-30 13:30:00,162.1,162.36,162.06,162.34,2098.0,154.9944,155.243,154.9561,155.2238,2098.0
2022-12-30 13:35:00,162.38,162.51,162.37,162.51,1245.0,155.2621,155.3864,155.2525,155.3864,1245.0
2022-12-30 13:40:00,162.42,162.44,162.3,162.44,6091.0,155.3003,155.3194,155.1856,155.3194,6091.0
2022-12-30 13:45:00,162.46,162.48,162.24,162.33,2615.0,155.3386,155.3577,155.1282,155.2143,2615.0
2022-12-30 13:50:00,162.33,162.48,162.33,162.48,3217.0,155.2143,155.3577,155.2143,155.3577,3217.0
2022-12-30 13:55:00,162.41,162.44,162.36,162.41,2812.0,155.2908,155.3194,155.243,155.2908,2812.0
2022-12-30 14:00:00,162.36,162.38,162.07,162.09,6157.0,155.243,155.2621,154.9657,154.9848,6157.0
2022-12-30 14:05:00,162.05,162.13,162.03,162.04,4405.0,154.9465,155.023,154.9274,154.937,4405.0
2022-12-30 14:10:00,162.04,162.11,161.99,162.11,4053.0,154.937,155.0039,154.8892,155.0039,4053.0
2022-12-30 14:15:00,162.1,162.12,162.01,162.06,4415.0,154.9944,155.0135,154.9083,154.9561,4415.0
2022-12-30 14:20:00,162.12,162.2,162.08,162.18,5338.0,155.0135,155.09,154.9752,155.0708,5338.0
2022-12-30 14:25:00,162.24,162.45,162.13,162.39,8481.0,155.1282,155.329,155.023,155.2716,8481.0
2022-12-30 14:30:00,162.36,162.58,162.36,162.51,5415.0,155.243,155.4533,155.243,155.3864,5415.0
2022-12-30 14:35:00,162.49,162.49,162.41,162.43,3182.0,155.3673,155.3673,155.2908,155.3099,3182.0
2022-12-30 14:40:00,162.44,162.44,162.31,162.42,3526.0,155.3194,155.3194,155.1951,155.3003,3526.0
2022-12-30 14:45:00,162.43,162.48,162.25,162.29,4958.0,155.3099,155.3577,155.1378,155.176,4958.0
2022-12-30 14:50:00,162.28,162.52,162.27,162.46,4137.0,155.1665,155.3959,155.1569,155.3386,4137.0
2022-12-30 14:55:00,162.45,162.48,162.38,162.41,4958.0,155.329,155.3577,155.2621,155.2908,4958.0
2022-12-30 15:00:00,162.45,162.8,162.45,162.75,5987.0,155.329,155.6637,155.329,155.6159,5987.0
2022-12-30 15:05:00,162.68,162.78,162.6,162.78,4340.0,155.5489,155.6445,155.4724,155.6445,4340.0
2022-12-30 15:10:00,162.72,163.11,162.72,162.98,5724.0,155.5872,155.9601,155.5872,155.8358,5724.0
2022-12-30 15:15:00,162.98,163.16,162.83,162.83,7718.0,155.8358,156.0079,155.6924,155.6924,7718.0
2022-12-30 15:20:00,162.79,162.93,162.71,162.79,7747.0,155.6541,155.788,155.5776,155.6541,7747.0
2022-12-30 15:25:00,162.79,162.86,162.64,162.76,10013.0,155.6541,155.721,155.5107,155.6254,10013.0
2022-12-30 15:30:00,162.78,163.1,162.71,163.04,11382.0,155.6445,155.9505,155.5776,155.8931,11382.0
2022-12-30 15:35:00,163.04,163.17,162.95,163.12,8946.0,155.8931,156.0174,155.8071,155.9696,8946.0
2022-12-30 15:40:00,163.14,163.24,163.1,163.14,12195.0,155.9888,156.0844,155.9505,155.9888,12195.0
2022-12-30 15:45:00,163.16,163.6,163.16,163.6,17491.0,156.0079,156.4286,156.0079,156.4286,17491.0
2022-12-30 15:50:00,163.56,163.78,163.45,163.73,38373.0,156.3904,156.6007,156.2852,156.5529,38373.0
2022-12-30 15:55:00,163.67,164.16,163.64,164.07,113671.0,156.4955,156.9641,156.4668,156.878,113671.0
2023-01-03 09:30:00,165.53,166.2,164.93,165.35,37096.0,158.274,158.9146,157.7003,158.1019,37096.0
2023-01-03 09:35:00,165.34,165.81,165.06,165.64,9266.0,158.0923,158.5417,157.8246,158.3792,9266.0
2023-01-03 09:40:00,165.73,165.96,165.06,165.13,17067.0,158.4652,158.6852,157.8246,157.8915,17067.0
2023-01-03 09:45:00,165.11,165.28,164.03,164.36,36072.0,157.8724,158.035,156.8398,157.1553,36072.0
2023-01-03 09:50:00,164.39,164.53,163.4,163.88,29923.0,157.184,157.3178,156.2374,156.6963,29923.0
2023-01-03 09:55:00,163.86,163.96,163.35,163.4,8055.0,156.6772,156.7728,156.1896,156.2374,8055.0
2023-01-03 10:00:00,163.41,163.91,163.4,163.58,11175.0,156.2469,156.725,156.2374,156.4095,11175.0
2023-01-03 10:05:00,163.63,163.9,163.59,163.84,7615.0,156.4573,156.7155,156.419,156.6581,7615.0
2023-01-03 10:10:00,163.82,163.82,163.26,163.41,8410.0,156.639,156.639,156.1035,156.2469,8410.0
2023-01-03 10:15:00,163.34,163.47,162.71,162.78,9385.0,156.18,156.3043,155.5776,155.6445,9385.0
2023-01-03 10:20:00,162.74,163.2,162.74,163.11,7302.0,155.6063,156.0461,155.6063,155.9601,7302.0
2023-01-03 10:25:00,163.11,163.18,162.74,163.18,6772.0,155.9601,156.027,155.6063,156.027,6772.0
2023-01-03 10:30:00,163.15,163.15,162.46,162.56,20801.0,155.9983,155.9983,155.3386,155.4342,20801.0
2023-01-03 10:35:00,162.63,162.86,162.55,162.83,15639.0,155.5011,155.721,155.4246,155.6924,15639.0
2023-01-03 10:40:00,162.84,163.09,162.76,162.8,11972.0,155.7019,155.941,155.6254,155.6637,11972.0
2023-01-03 10:45:00,162.88,163.44,162.83,163.27,20803.0,155.7402,156.2756,155.6924,156.1131,20803.0
2023-01-03 10:50:00,163.32,163.51,163.07,163.47,10987.0,156.1609,156.3425,155.9218,156.3043,10987.0
2023-01-03 10:55:00,163.47,163.77,163.43,163.74,15015.0,156.3043,156.5911,156.2661,156.5625,15015.0
2023-01-03 11:00:00,163.74,163.94,163.38,163.39,16215.0,156.5625,156.7537,156.2182,156.2278,16215.0
2023-01-03 11:05:00,163.44,163.44,162.79,162.79,11615.0,156.2756,156.2756,155.6541,155.6541,11615.0
2023-01-03 11:10:00,162.73,162.8,162.17,162.27,16129.0,155.5967,155.6637,155.0613,155.1569,16129.0
2023-01-03 11:15:00,162.28,162.51,162.17,162.42,8903.0,155.1665,155.3864,155.0613,155.3003,8903.0
2023-01-03 11:20:00,162.5,162.84,162.33,162.77,20245.0,155.3768,155.7019,155.2143,155.635,20245.0
2023-01-03 11:25:00,162.67,162.75,162.29,162.5,23946.0,155.5394,155.6159,155.176,155.3768,23946.0
2023-01-03 11:30:00,162.5,162.5,161.69,161.92,21040.0,155.3768,155.3768,154.6023,154.8222,21040.0
2023-01-03 11:35:00,161.91,162.12,161.91,162.02,14768.0,154.8127,155.0135,154.8127,154.9179,14768.0
2023-01-03 11:40:00,161.99,162.1,161.67,161.68,10199.0,154.8892,154.9944,154.5832,154.5928,10199.0
2023-01-03 11:45:00,161.69,161.76,161.49,161.61,8181.0,154.6023,154.6693,154.4111,154.5258,8181.0
2023-01-03 11:50:00,161.69,162.0,161.56,161.68,12908.0,154.6023,154.8987,154.478,154.5928,12908.0
2023-01-03 11:55:00,161.65,161.75,161.45,161.6,15057.0,154.5641,154.6597,154.3728,154.5163,15057.0
2023-01-03 12:00:00,161.53,161.62,161.46,161.6,6315.0,154.4493,154.5354,154.3824,154.5163,6315.0
2023-01-03 12:05:00,161.64,162.11,161.6,161.98,9512.0,154.5545,155.0039,154.5163,154.8796,9512.0
2023-01-03 12:10:00,162.02,162.2,161.9,162.14,15244.0,154.9179,155.09,154.8031,155.0326,15244.0
2023-01-03 12:15:00,162.1,162.13,161.94,162.0,8222.0,154.9944,155.023,154.8414,154.8987,8222.0
2023-01-03 12:20:00,161.95,162.17,161.75,161.84,9137.0,154.8509,155.0613,154.6597,154.7458,9137.0
2023-01-03 12:25:00,161.82,162.18,161.76,162.16,5710.0,154.7266,155.0708,154.6693,155.0517,5710.0
2023-01-03 12:30:00,162.06,162.51,161.92,162.41,6355.0,154.9561,155.3864,154.8222,155.2908,6355.0
2023-01-03 12:35:00,162.42,162.54,162.15,162.16,14661.0,155.3003,155.4151,155.0422,155.0517,14661.0
2023-01-03 12:40:00,162.15,162.29,162.05,162.09,7164.0,155.0422,155.176,154.9465,154.9848,7164.0
2023-01-03 12:45:00,162.1,162.16,161.64,161.74,8071.0,154.9944,155.0517,154.5545,154.6501,8071.0
2023-01-03 12:50:00,161.79,161.93,161.66,161.84,3484.0,154.6979,154.8318,154.5736,154.7458,3484.0
2023-01-03 12:55:00,161.83,162.14,161.65,161.98,6267.0,154.7362,155.0326,154.5641,154.8796,6267.0
2023-01-03 13:00:00,161.95,161.97,161.79,161.91,7716.0,154.8509,154.8701,154.6979,154.8127,7716.0
2023-01-03 13:05:00,161.84,161.88,161.73,161.79,3948.0,154.7458,154.784,154.6406,154.6979,3948.0
2023-01-03 13:10:00,161.84,162.14,161.77,161.8,3923.0,154.7458,155.0326,154.6788,154.7075,3923.0
2023-01-03 13:15:00,161.78,161.89,161.63,161.66,25237.0,154.6884,154.7936,154.545,154.5736,25237.0
2023-01-03 13:20:00,161.68,161.8,161.6,161.77,17678.0,154.5928,154.7075,154.5163,154.6788,17678.0
2023-01-03 13:25:00,161.81,162.49,161.8,162.43,10835.0,154.7171,155.3673,154.7075,155.3099,10835.0
2023-01-03 13:30:00,162.38,162.47,162.23,162.23,3928.0,155.2621,155.3481,155.1187,155.1187,3928.0
2023-01-03 13:35:00,162.15,162.32,162.15,162.15,4462.0,155.0422,155.2047,155.0422,155.0422,4462.0
2023-01-03 13:40:00,162.26,162.44,162.17,162.35,3670.0,155.1473,155.3194,155.0613,155.2334,3670.0
2023-01-03 13:45:00,162.27,162.3,162.13,162.24,4227.0,155.1569,155.1856,155.023,155.1282,4227.0
2023-01-03 13:50:00,162.24,162.65,162.19,162.52,5988.0,155.1282,155.5202,155.0804,155.3959,5988.0
2023-01-03 13:55:00,162.52,162.67,162.47,162.57,3762.0,155.3959,155.5394,155.3481,155.4438,3762.0
2023-01-03 14:00:00,162.67,162.75,162.28,162.35,6735.0,155.5394,155.6159,155.1665,155.2334,6735.0
2023-01-03 14:05:00,162.41,162.47,162.26,162.31,6959.0,155.2908,155.3481,155.1473,155.1951,6959.0
2023-01-03 14:10:00,162.26,162.36,161.95,162.04,11709.0,155.1473,155.243,154.8509,154.937,11709.0
2023-01-03 14:15:00,162.11,162.28,162.09,162.12,15003.0,155.0039,155.1665,154.9848,155.0135,15003.0
2023-01-03 14:20:00,162.18,162.21,161.92,161.95,9570.0,155.0708,155.0995,154.8222,154.8509,9570.0
2023-01-03 14:25:00,161.9,162.0,161.87,161.88,4796.0,154.8031,154.8987,154.7744,154.784,4796.0
2023-01-03 14:30:00,161.94,161.94,161.44,161.58,13232.0,154.8414,154.8414,154.3633,154.4971,13232.0
2023-01-03 14:35:00,161.57,161.72,161.53,161.65,4843.0,154.4876,154.631,154.4493,154.5641,4843.0
2023-01-03 14:40:00,161.68,162.07,161.68,162.07,5290.0,154.5928,154.9657,154.5928,154.9657,5290.0
2023-01-03 14:45:00,162.04,162.7,162.04,162.63,6810.0,154.937,155.5681,154.937,155.5011,6810.0
2023-01-03 14:50:00,162.63,162.63,162.34,162.37,5602.0,155.5011,155.5011,155.2238,155.2525,5602.0
2023-01-03 14:55:00,162.34,162.68,162.34,162.51,11814.0,155.2238,155.5489,155.2238,155.3864,11814.0
2023-01-03 15:00:00,162.57,162.84,162.49,162.55,7901.0,155.4438,155.7019,155.3673,155.4246,7901.0
2023-01-03 15:05:00,162.62,162.62,162.4,162.46,6225.0,155.4916,155.4916,155.2812,155.3386,6225.0
2023-01-03 15:10:00,162.46,162.78,162.4,162.74,44390.0,155.3386,155.6445,155.2812,155.6063,44390.0
2023-01-03 15:15:00,162.77,163.07,162.73,162.82,11553.0,155.635,155.9218,155.5967,155.6828,11553.0
2023-01-03 15:20:00,162.78,162.78,162.29,162.29,8806.0,155.6445,155.6445,155.176,155.176,8806.0
2023-01-03 15:25:00,162.33,162.52,162.14,162.21,27932.0,155.2143,155.3959,155.0326,155.0995,27932.0
2023-01-03 15:30:00,162.2,162.57,162.14,162.47,67489.0,155.09,155.4438,155.0326,155.3481,67489.0
2023-01-03 15:35:00,162.45,162.55,162.0,162.1,11993.0,155.329,155.4246,154.8987,154.9944,11993.0
2023-01-03 15:40:00,162.11,162.39,162.04,162.33,16820.0,155.0039,155.2716,154.937,155.2143,16820.0
2023-01-03 15:45:00,162.34,162.48,162.17,162.44,40767.0,155.2238,155.3577,155.0613,155.3194,40767.0
2023-01-03 15:50:00,162.41,162.69,162.21,162.64,37996.0,155.2908,155.5585,155.0995,155.5107,37996.0
2023-01-03 15:55:00,162.56,162.67,162.36,162.45,100569.0,155.4342,155.5394,155.243,155.329,100569.0
2023-01-04 09:30:00,165.38,166.92,165.15,166.89,41658.0,158.1306,159.6031,157.9107,159.5744,41658.0
2023-01-04 09:35:00,166.9,167.59,166.6,166.83,13357.0,159.5839,160.2437,159.2971,159.517,13357.0
2023-01-04 09:40:00,166.76,167.1,166.09,166.09,16418.0,159.4501,159.7752,158.8095,158.8095,16418.0
2023-01-04 09:45:00,166.22,166.48,165.98,166.08,8362.0,158.9338,159.1824,158.7043,158.7999,8362.0
2023-01-04 09:50:00,165.92,166.13,165.68,166.13,5630.0,158.6469,158.8477,158.4174,158.8477,5630.0
2023-01-04 09:55:00,166.13,166.29,165.75,165.89,6640.0,158.8477,159.0007,158.4844,158.6182,6640.0
2023-01-04 10:00:00,165.76,166.14,164.57,164.73,11372.0,158.4939,158.8573,157.3561,157.5091,11372.0
2023-01-04 10:05:00,164.73,165.0,164.29,164.58,3241.0,157.5091,157.7672,157.0884,157.3656,3241.0
2023-01-04 10:10:00,164.47,164.73,164.18,164.71,11435.0,157.2605,157.5091,156.9832,157.4899,11435.0
2023-01-04 10:15:00,164.58,164.9,164.58,164.81,6784.0,157.3656,157.6716,157.3656,157.5856,6784.0
2023-01-04 10:20:00,164.91,165.0,164.19,164.39,6259.0,157.6812,157.7672,156.9927,157.184,6259.0
2023-01-04 10:25:00,164.35,164.51,163.93,164.51,11035.0,157.1457,157.2987,156.7441,157.2987,11035.0
2023-01-04 10:30:00,164.57,164.57,163.76,164.09,6992.0,157.3561,157.3561,156.5816,156.8971,6992.0
2023-01-04 10:35:00,164.12,164.38,163.95,164.07,5206.0,156.9258,157.1744,156.7633,156.878,5206.0
2023-01-04 10:40:00,164.03,164.72,163.95,164.72,3075.0,156.8398,157.4995,156.7633,157.4995,3075.0
2023-01-04 10:45:00,164.59,164.94,164.59,164.86,14600.0,157.3752,157.7099,157.3752,157.6334,14600.0
2023-01-04 10:50:00,164.87,164.88,164.6,164.63,13387.0,157.6429,157.6525,157.3848,157.4135,13387.0
2023-01-04 10:55:00,164.6,164.91,164.45,164.91,9563.0,157.3848,157.6812,157.2413,157.6812,9563.0
2023-01-04 11:00:00,164.91,164.95,164.57,164.57,4197.0,157.6812,157.7194,157.3561,157.3561,4197.0
2023-01-04 11:05:00,164.53,165.0,164.47,165.0,4616.0,157.3178,157.7672,157.2605,157.7672,4616.0
2023-01-04 11:10:00,165.0,165.45,164.94,165.34,6659.0,157.7672,158.1975,157.7099,158.0923,6659.0
2023-01-04 11:15:00,165.37,165.41,165.09,165.11,4588.0,158.121,158.1593,157.8533,157.8724,4588.0
2023-01-04 11:20:00,165.02,165.18,165.0,165.1,5734.0,157.7864,157.9393,157.7672,157.8628,5734.0
2023-01-04 11:25:00,165.04,165.26,164.97,165.19,8851.0,157.8055,158.0158,157.7385,157.9489,8851.0
2023-01-04 11:30:00,165.29,166.04,165.29,165.73,15866.0,158.0445,158.7616,158.0445,158.4652,15866.0
2023-01-04 11:35:00,165.8,166.01,165.57,165.88,19583.0,158.5322,158.733,158.3122,158.6087,19583.0
2023-01-04 11:40:00,165.87,166.06,165.78,166.0,8594.0,158.5991,158.7808,158.513,158.7234,8594.0
2023-01-04 11:45:00,166.01,166.09,165.79,166.06,10625.0,158.733,158.8095,158.5226,158.7808,10625.0
2023-01-04 11:50:00,166.0,166.17,165.91,165.91,7332.0,158.7234,158.8859,158.6373,158.6373,7332.0
2023-01-04 11:55:00,165.95,166.23,165.93,166.06,3617.0,158.6756,158.9433,158.6565,158.7808,3617.0
2023-01-04 12:00:00,166.13,166.16,165.9,166.01,6749.0,158.8477,158.8764,158.6278,158.733,6749.0
2023-01-04 12:05:00,165.92,165.94,165.65,165.84,5772.0,158.6469,158.666,158.3887,158.5704,5772.0
2023-01-04 12:10:00,165.9,166.09,165.76,165.93,6110.0,158.6278,158.8095,158.4939,158.6565,6110.0
2023-01-04 12:15:00,165.87,166.0,165.77,166.0,4119.0,158.5991,158.7234,158.5035,158.7234,4119.0
2023-01-04 12:20:00,165.91,166.15,165.87,166.15,4498.0,158.6373,158.8668,158.5991,158.8668,4498.0
2023-01-04 12:25:00,166.21,166.26,166.1,166.12,9000.0,158.9242,158.972,158.819,158.8381,9000.0
2023-01-04 12:30:00,166.14,166.39,166.13,166.31,5657.0,158.8573,159.0963,158.8477,159.0198,5657.0
2023-01-04 12:35:00,166.22,166.37,166.19,166.36,3000.0,158.9338,159.0772,158.9051,159.0676,3000.0
2023-01-04 12:40:00,166.31,166.56,166.31,166.42,9199.0,159.0198,159.2588,159.0198,159.125,9199.0
2023-01-04 12:45:00,166.38,166.57,166.33,166.34,6476.0,159.0867,159.2684,159.0389,159.0485,6476.0
2023-01-04 12:50:00,166.35,166.35,166.09,166.2,4029.0,159.0581,159.0581,158.8095,158.9146,4029.0
2023-01-04 12:55:00,166.15,166.15,165.79,165.87,7780.0,158.8668,158.8668,158.5226,158.5991,7780.0
2023-01-04 13:00:00,165.75,165.81,165.48,165.81,7912.0,158.4844,158.5417,158.2262,158.5417,7912.0
2023-01-04 13:05:00,165.77,165.9,165.74,165.9,5034.0,158.5035,158.6278,158.4748,158.6278,5034.0
2023-01-04 13:10:00,165.91,166.02,165.87,165.94,5873.0,158.6373,158.7425,158.5991,158.666,5873.0
2023-01-04 13:15:00,165.96,166.23,165.95,166.22,6515.0,158.6852,158.9433,158.6756,158.9338,6515.0
2023-01-04 13:20:00,166.23,166.26,166.13,166.18,3670.0,158.9433,158.972,158.8477,158.8955,3670.0
2023-01-04 13:25:00,166.17,166.23,166.11,166.13,4810.0,158.8859,158.9433,158.8286,158.8477,4810.0
2023-01-04 13:30:00,166.17,166.34,166.15,166.23,15042.0,158.8859,159.0485,158.8668,158.9433,15042.0
2023-01-04 13:35:00,166.2,166.46,166.15,166.38,22000.0,158.9146,159.1632,158.8668,159.0867,22000.0
2023-01-04 13:40:00,166.38,166.45,166.17,166.23,7243.0,159.0867,159.1537,158.8859,158.9433,7243.0
2023-01-04 13:45:00,166.25,166.25,165.95,166.09,4743.0,158.9624,158.9624,158.6756,158.8095,4743.0
2023-01-04 13:50:00,166.11,166.12,165.97,166.04,1400.0,158.8286,158.8381,158.6947,158.7616,1400.0
2023-01-04 13:55:00,166.03,166.03,165.59,165.71,12654.0,158.7521,158.7521,158.3314,158.4461,12654.0
2023-01-04 14:00:00,165.54,166.45,164.93,165.34,21135.0,158.2836,159.1537,157.7003,158.0923,21135.0
2023-01-04 14:05:00,165.46,165.74,164.89,164.9,6713.0,158.2071,158.4748,157.6621,157.6716,6713.0
2023-01-04 14:10:00,165.12,165.32,164.84,165.2,9658.0,157.882,158.0732,157.6142,157.9585,9658.0
2023-01-04 14:15:00,165.46,166.11,165.45,165.84,12086.0,158.2071,158.8286,158.1975,158.5704,12086.0
2023-01-04 14:20:00,165.83,165.85,165.05,165.21,7968.0,158.5608,158.58,157.815,157.968,7968.0
2023-01-04 14:25:00,165.02,165.03,164.14,164.28,23296.0,157.7864,157.7959,156.9449,157.0788,23296.0
2023-01-04 14:30:00,164.26,164.61,164.17,164.61,3951.0,157.0597,157.3943,156.9736,157.3943,3951.0
2023-01-04 14:35:00,164.66,164.67,164.41,164.59,32657.0,157.4421,157.4517,157.2031,157.3752,32657.0
2023-01-04 14:40:00,164.48,164.95,164.41,164.61,5570.0,157.27,157.7194,157.2031,157.3943,5570.0
2023-01-04 14:45:00,164.57,164.92,164.53,164.85,13639.0,157.3561,157.6907,157.3178,157.6238,13639.0
2023-01-04 14:50:00,164.81,165.08,164.71,164.9,33572.0,157.5856,157.8437,157.4899,157.6716,33572.0
2023-01-04 14:55:00,164.91,165.48,164.85,165.47,14487.0,157.6812,158.2262,157.6238,158.2166,14487.0
2023-01-04 15:00:00,165.55,165.87,165.49,165.68,18526.0,158.2931,158.5991,158.2358,158.4174,18526.0
2023-01-04 15:05:00,165.66,165.66,165.25,165.49,2600.0,158.3983,158.3983,158.0063,158.2358,2600.0
2023-01-04 15:10:00,165.51,165.6,165.26,165.44,8641.0,158.2549,158.3409,158.0158,158.1879,8641.0
2023-01-04 15:15:00,165.47,165.69,165.36,165.39,24479.0,158.2166,158.427,158.1115,158.1401,24479.0
2023-01-04 15:20:00,165.34,165.4,164.9,165.1,10302.0,158.0923,158.1497,157.6716,157.8628,10302.0
2023-01-04 15:25:00,165.12,165.36,165.05,165.1,11171.0,157.882,158.1115,157.815,157.8628,11171.0
2023-01-04 15:30:00,165.08,165.1,164.84,164.9,20377.0,157.8437,157.8628,157.6142,157.6716,20377.0
2023-01-04 15:35:00,164.95,164.95,164.42,164.73,23383.0,157.7194,157.7194,157.2127,157.5091,23383.0
2023-01-04 15:40:00,164.7,164.76,164.39,164.69,25964.0,157.4804,157.5378,157.184,157.4708,25964.0
2023-01-04 15:45:00,164.64,165.07,164.56,165.05,37746.0,157.423,157.8342,157.3465,157.815,37746.0
2023-01-04 15:50:00,165.12,165.52,164.99,165.45,100966.0,157.882,158.2644,157.7577,158.1975,100966.0
2023-01-04 15:55:00,165.49,166.26,165.38,165.99,265686.0,158.2358,158.972,158.1306,158.7138,265686.0
2023-01-05 09:30:00,164.47,164.79,163.96,164.78,123190.0,157.2605,157.5664,156.7728,157.5569,123190.0
2023-01-05 09:35:00,164.59,164.93,164.2,164.71,29267.0,157.3752,157.7003,157.0023,157.4899,29267.0
2023-01-05 09:40:00,164.71,164.71,164.09,164.29,23699.0,157.4899,157.4899,156.8971,157.0884,23699.0
2023-01-05 09:45:00,164.29,164.39,163.74,163.98,49216.0,157.0884,157.184,156.5625,156.7919,49216.0
2023-01-05 09:50:00,163.99,164.76,163.94,164.63,24898.0,156.8015,157.5378,156.7537,157.4135,24898.0
2023-01-05 09:55:00,164.74,164.89,164.5,164.66,22668.0,157.5186,157.6621,157.2891,157.4421,22668.0
2023-01-05 10:00:00,164.66,164.99,164.44,164.88,34744.0,157.4421,157.7577,157.2318,157.6525,34744.0
2023-01-05 10:05:00,164.92,165.47,164.55,165.0,14688.0,157.6907,158.2166,157.337,157.7672,14688.0
2023-01-05 10:10:00,165.0,165.43,164.85,164.94,10968.0,157.7672,158.1784,157.6238,157.7099,10968.0
2023-01-05 10:15:00,164.86,164.96,164.62,164.91,13579.0,157.6334,157.729,157.4039,157.6812,13579.0
2023-01-05 10:20:00,164.91,165.09,164.55,164.84,13148.0,157.6812,157.8533,157.337,157.6142,13148.0
2023-01-05 10:25:00,164.89,165.48,164.88,165.31,20716.0,157.6621,158.2262,157.6525,158.0636,20716.0
2023-01-05 10:30:00,165.33,165.46,164.96,165.08,9109.0,158.0828,158.2071,157.729,157.8437,9109.0
2023-01-05 10:35:00,165.09,165.41,164.9,165.32,9841.0,157.8533,158.1593,157.6716,158.0732,9841.0
2023-01-05 10:40:00,165.33,165.39,165.02,165.24,37248.0,158.0828,158.1401,157.7864,157.9967,37248.0
2023-01-05 10:45:00,165.28,165.63,165.19,165.2,9545.0,158.035,158.3696,157.9489,157.9585,9545.0
2023-01-05 10:50:00,165.22,165.26,164.97,165.05,19425.0,157.9776,158.0158,157.7385,157.815,19425.0
2023-01-05 10:55:00,165.05,165.11,164.68,164.68,8012.0,157.815,157.8724,157.4613,157.4613,8012.0
2023-01-05 11:00:00,164.7,164.86,164.62,164.69,7818.0,157.4804,157.6334,157.4039,157.4708,7818.0
2023-01-05 11:05:00,164.72,164.88,164.63,164.7,10361.0,157.4995,157.6525,157.4135,157.4804,10361.0
2023-01-05 11:10:00,164.7,165.24,164.7,164.96,10405.0,157.4804,157.9967,157.4804,157.729,10405.0
2023-01-05 11:15:00,164.92,165.13,164.77,165.05,11060.0,157.6907,157.8915,157.5473,157.815,11060.0
2023-01-05 11:20:00,164.96,164.98,164.46,164.59,39962.0,157.729,157.7481,157.2509,157.3752,39962.0
2023-01-05 11:25:00,164.59,165.1,164.46,165.1,17080.0,157.3752,157.8628,157.2509,157.8628,17080.0
2023-01-05 11:30:00,165.03,165.18,164.98,165.07,10211.0,157.7959,157.9393,157.7481,157.8342,10211.0
2023-01-05 11:35:00,165.09,165.33,165.0,165.05,5013.0,157.8533,158.0828,157.7672,157.815,5013.0
2023-01-05 11:40:00,165.08,165.34,164.94,165.31,10929.0,157.8437,158.0923,157.7099,158.0636,10929.0
2023-01-05 11:45:00,165.31,165.36,165.14,165.24,9259.0,158.0636,158.1115,157.9011,157.9967,9259.0
2023-01-05 11:50:00,165.24,165.24,164.88,164.93,9193.0,157.9967,157.9967,157.6525,157.7003,9193.0
2023-01-05 11:55:00,164.92,165.08,164.84,164.87,24953.0,157.6907,157.8437,157.6142,157.6429,24953.0
2023-01-05 12:00:00,164.89,164.91,164.69,164.91,17925.0,157.6621,157.6812,157.4708,157.6812,17925.0
2023-01-05 12:05:00,164.86,165.08,164.67,164.84,8789.0,157.6334,157.8437,157.4517,157.6142,8789.0
2023-01-05 12:10:00,164.84,164.84,164.51,164.55,4293.0,157.6142,157.6142,157.2987,157.337,4293.0
2023-01-05 12:15:00,164.52,164.7,164.09,164.14,14693.0,157.3083,157.4804,156.8971,156.9449,14693.0
2023-01-05 12:20:00,164.1,164.47,163.99,164.45,15633.0,156.9067,157.2605,156.8015,157.2413,15633.0
2023-01-05 12:25:00,164.46,164.52,164.35,164.44,3171.0,157.2509,157.3083,157.1457,157.2318,3171.0
2023-01-05 12:30:00,164.35,164.75,164.35,164.75,18311.0,157.1457,157.5282,157.1457,157.5282,18311.0
2023-01-05 12:35:00,164.7,164.73,164.48,164.5,9128.0,157.4804,157.5091,157.27,157.2891,9128.0
2023-01-05 12:40:00,164.51,164.58,164.3,164.33,40185.0,157.2987,157.3656,157.0979,157.1266,40185.0
2023-01-05 12:45:00,164.33,164.41,164.17,164.3,39834.0,157.1266,157.2031,156.9736,157.0979,39834.0
2023-01-05 12:50:00,164.18,164.3,164.06,164.09,3318.0,156.9832,157.0979,156.8684,156.8971,3318.0
2023-01-05 12:55:00,164.04,164.04,163.8,163.9,14243.0,156.8493,156.8493,156.6198,156.7155,14243.0
2023-01-05 13:00:00,163.87,164.21,163.84,163.97,23254.0,156.6868,157.0119,156.6581,156.7824,23254.0
2023-01-05 13:05:00,163.9,164.33,163.9,164.15,15098.0,156.7155,157.1266,156.7155,156.9545,15098.0
2023-01-05 13:10:00,164.11,164.3,164.03,164.03,12197.0,156.9162,157.0979,156.8398,156.8398,12197.0
2023-01-05 13:15:00,164.03,164.03,163.78,163.78,5287.0,156.8398,156.8398,156.6007,156.6007,5287.0
2023-01-05 13:20:00,163.78,164.83,163.78,164.49,28912.0,156.6007,157.6047,156.6007,157.2796,28912.0
2023-01-05 13:25:00,164.67,165.03,164.55,164.55,4042.0,157.4517,157.7959,157.337,157.337,4042.0
2023-01-05 13:30:00,164.56,165.02,164.51,164.65,9872.0,157.3465,157.7864,157.2987,157.4326,9872.0
2023-01-05 13:35:00,164.69,164.84,164.31,164.43,53350.0,157.4708,157.6142,157.1075,157.2222,53350.0
2023-01-05 13:40:00,164.49,164.82,163.9,164.04,39133.0,157.2796,157.5951,156.7155,156.8493,39133.0
2023-01-05 13:45:00,164.04,164.06,162.32,162.33,127548.0,156.8493,156.8684,155.2047,155.2143,127548.0
2023-01-05 13:50:00,162.35,162.39,161.51,162.0,90580.0,155.2334,155.2716,154.4302,154.8987,90580.0
2023-01-05 13:55:00,162.05,162.26,161.38,161.86,80461.0,154.9465,155.1473,154.3059,154.7649,80461.0
2023-01-05 14:00:00,161.93,162.83,161.9,162.46,63214.0,154.8318,155.6924,154.8031,155.3386,63214.0
2023-01-05 14:05:00,162.5,162.81,162.33,162.45,23625.0,155.3768,155.6732,155.2143,155.329,23625.0
2023-01-05 14:10:00,162.41,162.42,161.71,161.84,24576.0,155.2908,155.3003,154.6214,154.7458,24576.0
2023-01-05 14:15:00,161.87,161.9,161.49,161.84,48847.0,154.7744,154.8031,154.4111,154.7458,48847.0
2023-01-05 14:20:00,161.8,161.89,161.44,161.48,49707.0,154.7075,154.7936,154.3633,154.4015,49707.0
2023-01-05 14:25:00,161.47,161.53,160.7,160.83,51295.0,154.392,154.4493,153.6557,153.78,51295.0
2023-01-05 14:30:00,160.85,161.57,160.82,161.06,37873.0,153.7991,154.4876,153.7705,153.9999,37873.0
2023-01-05 14:35:00,161.1,161.94,161.08,161.67,11517.0,154.0382,154.8414,154.0191,154.5832,11517.0
2023-01-05 14:40:00,161.68,161.72,161.23,161.29,13018.0,154.5928,154.631,154.1625,154.2199,13018.0
2023-01-05 14:45:00,161.28,161.4,161.08,161.28,15544.0,154.2103,154.325,154.0191,154.2103,15544.0
2023-01-05 14:50:00,161.26,161.4,161.09,161.14,22575.0,154.1912,154.325,154.0286,154.0764,22575.0
2023-01-05 14:55:00,161.13,161.19,160.72,160.78,14956.0,154.0669,154.1242,153.6748,153.7322,14956.0
2023-01-05 15:00:00,160.76,160.99,160.62,160.96,14899.0,153.7131,153.933,153.5792,153.9043,14899.0
2023-01-05 15:05:00,160.93,161.1,160.72,160.79,37947.0,153.8756,154.0382,153.6748,153.7418,37947.0
2023-01-05 15:10:00,160.76,160.98,160.44,160.87,47683.0,153.7131,153.9234,153.4071,153.8183,47683.0
2023-01-05 15:15:00,160.87,161.02,160.42,160.55,33715.0,153.8183,153.9617,153.388,153.5123,33715.0
2023-01-05 15:20:00,160.49,160.63,160.24,160.36,33124.0,153.4549,153.5888,153.2159,153.3306,33124.0
2023-01-05 15:25:00,160.33,160.34,160.09,160.1,31265.0,153.3019,153.3115,153.0725,153.082,31265.0
2023-01-05 15:30:00,160.1,160.27,159.86,160.11,43321.0,153.082,153.2446,152.8525,153.0916,43321.0
2023-01-05 15:35:00,160.08,160.29,160.02,160.03,27555.0,153.0629,153.2637,153.0055,153.0151,27555.0
2023-01-05 15:40:00,160.03,160.15,159.76,159.87,49131.0,153.0151,153.1298,152.7569,152.8621,49131.0
2023-01-05 15:45:00,159.87,160.02,159.58,159.71,73956.0,152.8621,153.0055,152.5848,152.7091,73956.0
2023-01-05 15:50:00,159.66,160.32,159.6,159.6,140021.0,152.6613,153.2924,152.6039,152.6039,140021.0
2023-01-05 15:55:00,159.63,160.12,159.59,159.69,210553.0,152.6326,153.1011,152.5944,152.69,210553.0
2023-01-06 09:30:00,162.12,162.37,161.15,161.78,49545.0,155.0135,155.2525,154.086,154.6884,49545.0
2023-01-06 09:35:00,161.8,162.07,160.18,160.43,11329.0,154.7075,154.9657,153.1585,153.3976,11329.0
2023-01-06 09:40:00,160.6,161.0,160.13,160.2,12004.0,153.5601,153.9426,153.1107,153.1776,12004.0
2023-01-06 09:45:00,160.18,160.45,159.93,160.45,8905.0,153.1585,153.4167,152.9195,153.4167,8905.0
2023-01-06 09:50:00,160.45,161.27,160.25,161.27,21846.0,153.4167,154.2007,153.2254,154.2007,21846.0
2023-01-06 09:55:00,161.42,161.43,160.82,161.04,9611.0,154.3442,154.3537,153.7705,153.9808,9611.0
2023-01-06 10:00:00,161.09,162.35,161.09,161.22,26807.0,154.0286,155.2334,154.0286,154.1529,26807.0
2023-01-06 10:05:00,161.32,161.85,161.27,161.57,8663.0,154.2485,154.7553,154.2007,154.4876,8663.0
2023-01-06 10:10:00,161.61,161.94,161.52,161.79,15471.0,154.5258,154.8414,154.4398,154.6979,15471.0
2023-01-06 10:15:00,161.86,162.36,161.85,162.23,12794.0,154.7649,155.243,154.7553,155.1187,12794.0
2023-01-06 10:20:00,162.28,162.31,161.96,162.22,8051.0,155.1665,155.1951,154.8605,155.1091,8051.0
2023-01-06 10:25:00,162.15,162.15,161.36,161.53,9531.0,155.0422,155.0422,154.2868,154.4493,9531.0
2023-01-06 10:30:00,161.44,161.86,161.43,161.49,7541.0,154.3633,154.7649,154.3537,154.4111,7541.0
2023-01-06 10:35:00,161.59,162.22,161.52,162.2,16568.0,154.5067,155.1091,154.4398,155.09,16568.0
2023-01-06 10:40:00,162.22,162.28,161.74,161.76,11852.0,155.1091,155.1665,154.6501,154.6693,11852.0
2023-01-06 10:45:00,161.74,162.38,161.74,162.34,6740.0,154.6501,155.2621,154.6501,155.2238,6740.0
2023-01-06 10:50:00,162.4,162.4,162.17,162.2,6055.0,155.2812,155.2812,155.0613,155.09,6055.0
2023-01-06 10:55:00,162.15,162.7,162.03,162.5,20566.0,155.0422,155.5681,154.9274,155.3768,20566.0
2023-01-06 11:00:00,162.48,162.88,162.39,162.85,10505.0,155.3577,155.7402,155.2716,155.7115,10505.0
2023-01-06 11:05:00,162.91,163.02,162.7,162.94,17746.0,155.7688,155.874,155.5681,155.7975,17746.0
2023-01-06 11:10:00,162.97,163.05,162.79,162.8,45928.0,155.8262,155.9027,155.6541,155.6637,45928.0
2023-01-06 11:15:00,162.74,163.0,162.74,162.76,11231.0,155.6063,155.8549,155.6063,155.6254,11231.0
2023-01-06 11:20:00,162.75,163.19,162.74,163.16,8800.0,155.6159,156.0366,155.6063,156.0079,8800.0
2023-01-06 11:25:00,163.14,163.14,162.72,162.9,7260.0,155.9888,155.9888,155.5872,155.7593,7260.0
2023-01-06 11:30:00,163.02,163.3,162.81,163.3,10833.0,155.874,156.1418,155.6732,156.1418,10833.0
2023-01-06 11:35:00,163.41,163.41,163.1,163.27,6179.0,156.2469,156.2469,155.9505,156.1131,6179.0
2023-01-06 11:40:00,163.29,163.44,163.18,163.26,7043.0,156.1322,156.2756,156.027,156.1035,7043.0
2023-01-06 11:45:00,163.24,163.59,163.19,163.49,7776.0,156.0844,156.419,156.0366,156.3234,7776.0
2023-01-06 11:50:00,163.49,163.95,163.49,163.78,7080.0,156.3234,156.7633,156.3234,156.6007,7080.0
2023-01-06 11:55:00,163.81,163.89,163.55,163.55,5915.0,156.6294,156.7059,156.3808,156.3808,5915.0
2023-01-06 12:00:00,163.58,163.71,163.58,163.64,5917.0,156.4095,156.5338,156.4095,156.4668,5917.0
2023-01-06 12:05:00,163.59,163.67,163.43,163.56,9647.0,156.419,156.4955,156.2661,156.3904,9647.0
2023-01-06 12:10:00,163.51,163.76,163.47,163.61,11350.0,156.3425,156.5816,156.3043,156.4382,11350.0
2023-01-06 12:15:00,163.62,163.9,163.58,163.77,4942.0,156.4477,156.7155,156.4095,156.5911,4942.0
2023-01-06 12:20:00,163.72,163.73,163.28,163.3,9215.0,156.5433,156.5529,156.1226,156.1418,9215.0
2023-01-06 12:25:00,163.35,163.4,163.25,163.3,7307.0,156.1896,156.2374,156.0939,156.1418,7307.0
2023-01-06 12:30:00,163.32,163.59,163.24,163.49,9388.0,156.1609,156.419,156.0844,156.3234,9388.0
2023-01-06 12:35:00,163.54,163.74,163.49,163.67,6178.0,156.3712,156.5625,156.3234,156.4955,6178.0
2023-01-06 12:40:00,163.72,163.72,163.45,163.59,3519.0,156.5433,156.5433,156.2852,156.419,3519.0
2023-01-06 12:45:00,163.63,163.78,163.56,163.56,9808.0,156.4573,156.6007,156.3904,156.3904,9808.0
2023-01-06 12:50:00,163.61,163.66,163.45,163.59,10739.0,156.4382,156.486,156.2852,156.419,10739.0
2023-01-06 12:55:00,163.59,163.66,163.41,163.63,8446.0,156.419,156.486,156.2469,156.4573,8446.0
2023-01-06 13:00:00,163.66,163.81,163.6,163.67,6757.0,156.486,156.6294,156.4286,156.4955,6757.0
2023-01-06 13:05:00,163.7,164.1,163.7,163.9,8974.0,156.5242,156.9067,156.5242,156.7155,8974.0
2023-01-06 13:10:00,163.95,164.21,163.93,163.98,10560.0,156.7633,157.0119,156.7441,156.7919,10560.0
2023-01-06 13:15:00,164.05,164.05,163.71,163.73,6356.0,156.8589,156.8589,156.5338,156.5529,6356.0
2023-01-06 13:20:00,163.78,163.83,163.68,163.78,10516.0,156.6007,156.6485,156.5051,156.6007,10516.0
2023-01-06 13:25:00,163.74,163.9,163.73,163.77,11894.0,156.5625,156.7155,156.5529,156.5911,11894.0
2023-01-06 13:30:00,163.75,164.11,163.73,164.1,25817.0,156.572,156.9162,156.5529,156.9067,25817.0
2023-01-06 13:35:00,164.15,164.24,164.08,164.2,9500.0,156.9545,157.0405,156.8876,157.0023,9500.0
2023-01-06 13:40:00,164.24,164.45,164.21,164.31,9918.0,157.0405,157.2413,157.0119,157.1075,9918.0
2023-01-06 13:45:00,164.34,164.34,164.03,164.09,9124.0,157.1362,157.1362,156.8398,156.8971,9124.0
2023-01-06 13:50:00,164.12,164.21,163.99,164.03,9906.0,156.9258,157.0119,156.8015,156.8398,9906.0
2023-01-06 13:55:00,164.0,164.36,164.0,164.33,9267.0,156.8111,157.1553,156.8111,157.1266,9267.0
2023-01-06 14:00:00,164.39,164.48,164.27,164.38,8894.0,157.184,157.27,157.0692,157.1744,8894.0
2023-01-06 14:05:00,164.39,164.43,164.23,164.38,8047.0,157.184,157.2222,157.031,157.1744,8047.0
2023-01-06 14:10:00,164.37,164.85,164.37,164.79,9000.0,157.1648,157.6238,157.1648,157.5664,9000.0
2023-01-06 14:15:00,164.87,164.9,164.67,164.8,6220.0,157.6429,157.6716,157.4517,157.576,6220.0
2023-01-06 14:20:00,164.81,165.04,164.73,164.95,17168.0,157.5856,157.8055,157.5091,157.7194,17168.0
2023-01-06 14:25:00,164.93,164.98,164.75,164.82,8587.0,157.7003,157.7481,157.5282,157.5951,8587.0
2023-01-06 14:30:00,164.81,164.93,164.72,164.81,8890.0,157.5856,157.7003,157.4995,157.5856,8890.0
2023-01-06 14:35:00,164.75,165.26,164.7,165.22,53661.0,157.5282,158.0158,157.4804,157.9776,53661.0
2023-01-06 14:40:00,165.18,165.45,165.11,165.38,18967.0,157.9393,158.1975,157.8724,158.1306,18967.0
2023-01-06 14:45:00,165.38,165.69,165.12,165.61,34143.0,158.1306,158.427,157.882,158.3505,34143.0
2023-01-06 14:50:00,165.58,166.46,165.53,166.4,54564.0,158.3218,159.1632,158.274,159.1059,54564.0
2023-01-06 14:55:00,166.41,166.51,165.92,166.1,16578.0,159.1154,159.211,158.6469,158.819,16578.0
2023-01-06 15:00:00,166.12,166.42,166.02,166.3,10760.0,158.8381,159.125,158.7425,159.0102,10760.0
2023-01-06 15:05:00,166.33,166.53,166.31,166.45,24451.0,159.0389,159.2302,159.0198,159.1537,24451.0
2023-01-06 15:10:00,166.45,166.51,166.2,166.42,14706.0,159.1537,159.211,158.9146,159.125,14706.0
2023-01-06 15:15:00,166.49,166.75,166.48,166.72,32887.0,159.1919,159.4405,159.1824,159.4118,32887.0
2023-01-06 15:20:00,166.72,166.73,166.25,166.42,24324.0,159.4118,159.4214,158.9624,159.125,24324.0
2023-01-06 15:25:00,166.46,166.46,165.94,165.97,20428.0,159.1632,159.1632,158.666,158.6947,20428.0
2023-01-06 15:30:00,165.97,166.42,165.97,166.38,24198.0,158.6947,159.125,158.6947,159.0867,24198.0
2023-01-06 15:35:00,166.37,166.43,166.07,166.17,26431.0,159.0772,159.1345,158.7903,158.8859,26431.0
2023-01-06 15:40:00,166.17,166.31,166.12,166.25,45582.0,158.8859,159.0198,158.8381,158.9624,45582.0
2023-01-06 15:45:00,166.23,166.44,166.06,166.06,44047.0,158.9433,159.1441,158.7808,158.7808,44047.0
2023-01-06 15:50:00,165.99,165.99,165.28,165.33,118042.0,158.7138,158.7138,158.035,158.0828,118042.0
2023-01-06 15:55:00,165.37,165.67,165.21,165.54,231678.0,158.121,158.4079,157.968,158.2836,231678.0
2023-01-09 09:30:00,167.32,167.66,166.14,166.28,83051.0,159.9855,160.3106,158.8573,158.9911,83051.0
2023-01-09 09:35:00,166.34,166.45,165.68,165.9,27422.0,159.0485,159.1537,158.4174,158.6278,27422.0
2023-01-09 09:40:00,165.9,166.6,165.84,166.45,21761.0,158.6278,159.2971,158.5704,159.1537,21761.0
2023-01-09 09:45:00,166.53,167.33,166.45,167.33,22766.0,159.2302,159.9951,159.1537,159.9951,22766.0
2023-01-09 09:50:00,167.34,168.47,167.34,168.23,32589.0,160.0047,161.0851,160.0047,160.8556,32589.0
2023-01-09 09:55:00,168.34,168.42,167.71,167.88,19221.0,160.9608,161.0373,160.3584,160.521,19221.0
2023-01-09 10:00:00,167.88,168.25,167.77,167.88,19092.0,160.521,160.8748,160.4158,160.521,19092.0
2023-01-09 10:05:00,167.87,167.87,167.45,167.64,22388.0,160.5114,160.5114,160.1098,160.2915,22388.0
2023-01-09 10:10:00,167.7,167.82,167.32,167.49,15465.0,160.3489,160.4636,159.9855,160.1481,15465.0
2023-01-09 10:15:00,167.5,167.72,167.36,167.68,29034.0,160.1576,160.368,160.0238,160.3298,29034.0
2023-01-09 10:20:00,167.67,167.88,167.32,167.39,12715.0,160.3202,160.521,159.9855,160.0525,12715.0
2023-01-09 10:25:00,167.34,167.71,167.17,167.5,18064.0,160.0047,160.3584,159.8421,160.1576,18064.0
2023-01-09 10:30:00,167.57,167.85,167.49,167.85,13605.0,160.2246,160.4923,160.1481,160.4923,13605.0
2023-01-09 10:35:00,167.8,168.35,167.8,168.12,20774.0,160.4445,160.9704,160.4445,160.7505,20774.0
2023-01-09 10:40:00,168.12,168.29,167.85,168.29,15238.0,160.7505,160.913,160.4923,160.913,15238.0
2023-01-09 10:45:00,168.34,168.73,168.34,168.43,19868.0,160.9608,161.3337,160.9608,161.0469,19868.0
2023-01-09 10:50:00,168.38,168.42,168.15,168.23,11410.0,160.9991,161.0373,160.7792,160.8556,11410.0
2023-01-09 10:55:00,168.23,168.37,167.77,167.83,12411.0,160.8556,160.9895,160.4158,160.4732,12411.0
2023-01-09 11:00:00,167.93,168.08,167.88,167.99,10940.0,160.5688,160.7122,160.521,160.6262,10940.0
2023-01-09 11:05:00,167.96,168.2,167.83,168.11,12139.0,160.5975,160.827,160.4732,160.7409,12139.0
2023-01-09 11:10:00,168.1,168.45,168.1,168.36,15427.0,160.7313,161.066,160.7313,160.9799,15427.0
2023-01-09 11:15:00,168.32,168.45,168.09,168.18,30181.0,160.9417,161.066,160.7218,160.8078,30181.0
2023-01-09 11:20:00,168.17,168.3,167.93,168.24,37978.0,160.7983,160.9226,160.5688,160.8652,37978.0
2023-01-09 11:25:00,168.24,168.4,168.12,168.35,26976.0,160.8652,161.0182,160.7505,160.9704,26976.0
2023-01-09 11:30:00,168.36,168.48,168.24,168.41,17739.0,160.9799,161.0947,160.8652,161.0278,17739.0
2023-01-09 11:35:00,168.37,168.69,168.37,168.65,11756.0,160.9895,161.2955,160.9895,161.2572,11756.0
2023-01-09 11:40:00,168.61,168.73,168.42,168.6,27061.0,161.219,161.3337,161.0373,161.2094,27061.0
2023-01-09 11:45:00,168.6,169.06,168.58,169.06,20358.0,161.2094,161.6493,161.1903,161.6493,20358.0
2023-01-09 11:50:00,169.09,169.35,168.99,169.35,19528.0,161.6779,161.9265,161.5823,161.9265,19528.0
2023-01-09 11:55:00,169.35,169.44,169.22,169.4,14321.0,161.9265,162.0126,161.8022,161.9744,14321.0
2023-01-09 12:00:00,169.38,169.49,169.19,169.45,31135.0,161.9552,162.0604,161.7736,162.0222,31135.0
2023-01-09 12:05:00,169.45,169.55,169.34,169.53,11549.0,162.0222,162.1178,161.917,162.0987,11549.0
2023-01-09 12:10:00,169.56,169.91,169.53,169.86,15730.0,162.1273,162.462,162.0987,162.4142,15730.0
2023-01-09 12:15:00,169.88,169.88,169.2,169.24,16310.0,162.4333,162.4333,161.7831,161.8214,16310.0
2023-01-09 12:20:00,169.25,169.36,168.97,169.36,14427.0,161.8309,161.9361,161.5632,161.9361,14427.0
2023-01-09 12:25:00,169.36,169.39,169.03,169.03,8057.0,161.9361,161.9648,161.6206,161.6206,8057.0
2023-01-09 12:30:00,168.99,169.08,168.74,168.79,19318.0,161.5823,161.6684,161.3433,161.3911,19318.0
2023-01-09 12:35:00,168.78,168.87,168.6,168.8,18066.0,161.3815,161.4676,161.2094,161.4007,18066.0
2023-01-09 12:40:00,168.8,169.06,168.75,168.99,15043.0,161.4007,161.6493,161.3529,161.5823,15043.0
2023-01-09 12:45:00,168.95,169.19,168.94,169.18,15197.0,161.5441,161.7736,161.5345,161.764,15197.0
2023-01-09 12:50:00,169.18,169.46,169.14,169.25,14722.0,161.764,162.0317,161.7258,161.8309,14722.0
2023-01-09 12:55:00,169.26,169.3,168.92,169.03,10353.0,161.8405,161.8787,161.5154,161.6206,10353.0
2023-01-09 13:00:00,169.03,169.14,168.87,168.97,11231.0,161.6206,161.7258,161.4676,161.5632,11231.0
2023-01-09 13:05:00,169.01,169.05,168.72,169.01,9646.0,161.6015,161.6397,161.3242,161.6015,9646.0
2023-01-09 13:10:00,169.0,169.12,168.85,168.96,15136.0,161.5919,161.7066,161.4485,161.5536,15136.0
2023-01-09 13:15:00,168.96,169.1,168.93,168.99,8951.0,161.5536,161.6875,161.525,161.5823,8951.0
2023-01-09 13:20:00,169.08,169.12,168.93,168.97,10605.0,161.6684,161.7066,161.525,161.5632,10605.0
2023-01-09 13:25:00,168.97,168.99,168.68,168.81,9250.0,161.5632,161.5823,161.2859,161.4102,9250.0
2023-01-09 13:30:00,168.81,168.82,168.61,168.71,18438.0,161.4102,161.4198,161.219,161.3146,18438.0
2023-01-09 13:35:00,168.69,168.72,168.27,168.56,12683.0,161.2955,161.3242,160.8939,161.1712,12683.0
2023-01-09 13:40:00,168.52,168.57,167.99,167.99,14400.0,161.1329,161.1807,160.6262,160.6262,14400.0
2023-01-09 13:45:00,167.96,168.03,167.66,167.95,31116.0,160.5975,160.6644,160.3106,160.5879,31116.0
2023-01-09 13:50:00,167.85,168.14,167.81,168.06,6156.0,160.4923,160.7696,160.4541,160.6931,6156.0
2023-01-09 13:55:00,168.12,168.27,167.98,168.22,12087.0,160.7505,160.8939,160.6166,160.8461,12087.0
2023-01-09 14:00:00,168.22,168.48,168.2,168.43,18749.0,160.8461,161.0947,160.827,161.0469,18749.0
2023-01-09 14:05:00,168.37,168.64,168.05,168.61,24971.0,160.9895,161.2477,160.6835,161.219,24971.0
2023-01-09 14:10:00,168.73,168.73,168.48,168.54,12678.0,161.3337,161.3337,161.0947,161.1521,12678.0
2023-01-09 14:15:00,168.54,168.71,168.47,168.67,9175.0,161.1521,161.3146,161.0851,161.2764,9175.0
2023-01-09 14:20:00,168.74,168.81,168.62,168.8,9086.0,161.3433,161.4102,161.2285,161.4007,9086.0
2023-01-09 14:25:00,168.78,168.89,168.59,168.74,13781.0,161.3815,161.4867,161.1999,161.3433,13781.0
2023-01-09 14:30:00,168.74,168.91,168.6,168.61,7885.0,161.3433,161.5058,161.2094,161.219,7885.0
2023-01-09 14:35:00,168.65,168.69,168.45,168.5,18157.0,161.2572,161.2955,161.066,161.1138,18157.0
2023-01-09 14:40:00,168.46,168.49,168.26,168.42,18917.0,161.0756,161.1042,160.8843,161.0373,18917.0
2023-01-09 14:45:00,168.44,168.62,168.26,168.34,26153.0,161.0564,161.2285,160.8843,160.9608,26153.0
2023-01-09 14:50:00,168.34,168.51,168.27,168.45,10568.0,160.9608,161.1234,160.8939,161.066,10568.0
2023-01-09 14:55:00,168.4,168.45,167.83,167.87,18299.0,161.0182,161.066,160.4732,160.5114,18299.0
2023-01-09 15:00:00,167.87,168.06,167.82,167.96,8587.0,160.5114,160.6931,160.4636,160.5975,8587.0
2023-01-09 15:05:00,167.96,168.05,167.74,167.94,17527.0,160.5975,160.6835,160.3871,160.5784,17527.0
2023-01-09 15:10:00,167.94,168.03,167.7,167.7,18628.0,160.5784,160.6644,160.3489,160.3489,18628.0
2023-01-09 15:15:00,167.7,167.96,167.63,167.88,21035.0,160.3489,160.5975,160.2819,160.521,21035.0
2023-01-09 15:20:00,167.86,168.08,167.83,167.93,15365.0,160.5019,160.7122,160.4732,160.5688,15365.0
2023-01-09 15:25:00,167.89,167.93,167.55,167.55,14169.0,160.5305,160.5688,160.2055,160.2055,14169.0
2023-01-09 15:30:00,167.59,167.65,167.24,167.55,26745.0,160.2437,160.3011,159.909,160.2055,26745.0
2023-01-09 15:35:00,167.53,167.69,167.39,167.4,32899.0,160.1863,160.3393,160.0525,160.062,32899.0
2023-01-09 15:40:00,167.42,167.58,167.21,167.25,25743.0,160.0812,160.2341,159.8804,159.9186,25743.0
2023-01-09 15:45:00,167.26,167.29,166.8,166.87,42025.0,159.9282,159.9568,159.4883,159.5553,42025.0
2023-01-09 15:50:00,166.93,167.29,166.74,167.1,105397.0,159.6126,159.9568,159.431,159.7752,105397.0
2023-01-09 15:55:00,167.07,167.21,166.48,167.12,240782.0,159.7465,159.8804,159.1824,159.7943,240782.0
2023-01-10 09:30:00,166.5,168.41,166.5,168.24,52615.0,159.2015,161.0278,159.2015,160.8652,52615.0
2023-01-10 09:35:00,168.61,168.61,167.07,167.18,19086.0,161.219,161.219,159.7465,159.8517,19086.0
2023-01-10 09:40:00,167.19,167.51,166.74,167.19,13115.0,159.8612,160.1672,159.431,159.8612,13115.0
2023-01-10 09:45:00,167.24,167.35,166.5,167.01,7206.0,159.909,160.0142,159.2015,159.6891,7206.0
2023-01-10 09:50:00,166.89,167.48,166.78,167.46,41407.0,159.5744,160.1385,159.4692,160.1194,41407.0
2023-01-10 09:55:00,167.4,167.64,167.06,167.23,10422.0,160.062,160.2915,159.7369,159.8995,10422.0
2023-01-10 10:00:00,167.29,167.55,167.01,167.32,14175.0,159.9568,160.2055,159.6891,159.9855,14175.0
2023-01-10 10:05:00,167.34,167.65,167.33,167.33,22501.0,160.0047,160.3011,159.9951,159.9951,22501.0
2023-01-10 10:10:00,167.33,168.55,167.32,168.3,32298.0,159.9951,161.1616,159.9855,160.9226,32298.0
2023-01-10 10:15:00,168.28,168.63,167.94,167.94,17764.0,160.9035,161.2381,160.5784,160.5784,17764.0
2023-01-10 10:20:00,167.92,168.07,167.6,167.8,5621.0,160.5592,160.7027,160.2533,160.4445,5621.0
2023-01-10 10:25:00,167.78,168.22,167.71,167.79,27134.0,160.4254,160.8461,160.3584,160.4349,27134.0
2023-01-10 10:30:00,167.76,167.78,166.97,167.23,36218.0,160.4062,160.4254,159.6509,159.8995,36218.0
2023-01-10 10:35:00,167.29,167.77,167.21,167.63,10336.0,159.9568,160.4158,159.8804,160.2819,10336.0
2023-01-10 10:40:00,167.68,167.85,167.42,167.43,25176.0,160.3298,160.4923,160.0812,160.0907,25176.0
2023-01-10 10:45:00,167.37,167.53,167.2,167.36,6434.0,160.0333,160.1863,159.8708,160.0238,6434.0
2023-01-10 10:50:00,167.32,167.96,167.32,167.73,5187.0,159.9855,160.5975,159.9855,160.3776,5187.0
2023-01-10 10:55:00,167.73,168.39,167.73,168.17,6679.0,160.3776,161.0086,160.3776,160.7983,6679.0
2023-01-10 11:00:00,168.14,168.31,167.99,168.27,5901.0,160.7696,160.9321,160.6262,160.8939,5901.0
2023-01-10 11:05:00,168.25,168.25,167.85,167.85,5103.0,160.8748,160.8748,160.4923,160.4923,5103.0
2023-01-10 11:10:00,167.82,168.03,167.74,167.78,7467.0,160.4636,160.6644,160.3871,160.4254,7467.0
2023-01-10 11:15:00,167.77,167.85,167.47,167.56,7007.0,160.4158,160.4923,160.129,160.215,7007.0
2023-01-10 11:20:00,167.59,167.82,167.55,167.79,8384.0,160.2437,160.4636,160.2055,160.4349,8384.0
2023-01-10 11:25:00,167.8,167.8,167.46,167.57,9478.0,160.4445,160.4445,160.1194,160.2246,9478.0
2023-01-10 11:30:00,167.64,167.78,167.26,167.29,9012.0,160.2915,160.4254,159.9282,159.9568,9012.0
2023-01-10 11:35:00,167.29,167.51,167.29,167.45,8344.0,159.9568,160.1672,159.9568,160.1098,8344.0
2023-01-10 11:40:00,167.52,167.65,167.41,167.51,6652.0,160.1768,160.3011,160.0716,160.1672,6652.0
2023-01-10 11:45:00,167.5,167.7,167.29,167.7,7926.0,160.1576,160.3489,159.9568,160.3489,7926.0
2023-01-10 11:50:00,167.74,167.89,167.7,167.81,4280.0,160.3871,160.5305,160.3489,160.4541,4280.0
2023-01-10 11:55:00,167.88,167.99,167.79,167.82,5191.0,160.521,160.6262,160.4349,160.4636,5191.0
2023-01-10 12:00:00,167.79,167.79,167.32,167.58,7745.0,160.4349,160.4349,159.9855,160.2341,7745.0
2023-01-10 12:05:00,167.58,167.94,167.54,167.92,8134.0,160.2341,160.5784,160.1959,160.5592,8134.0
2023-01-10 12:10:00,167.92,168.23,167.85,168.2,9551.0,160.5592,160.8556,160.4923,160.827,9551.0
2023-01-10 12:15:00,168.2,168.47,167.92,168.45,20459.0,160.827,161.0851,160.5592,161.066,20459.0
2023-01-10 12:20:00,168.4,168.64,168.29,168.63,20910.0,161.0182,161.2477,160.913,161.2381,20910.0
2023-01-10 12:25:00,168.6,168.62,168.47,168.53,7800.0,161.2094,161.2285,161.0851,161.1425,7800.0
2023-01-10 12:30:00,168.51,168.67,168.47,168.62,14964.0,161.1234,161.2764,161.0851,161.2285,14964.0
2023-01-10 12:35:00,168.61,169.05,168.56,169.05,9599.0,161.219,161.6397,161.1712,161.6397,9599.0
2023-01-10 12:40:00,169.06,169.1,168.7,168.75,10472.0,161.6493,161.6875,161.305,161.3529,10472.0
2023-01-10 12:45:00,168.74,168.75,168.6,168.72,8393.0,161.3433,161.3529,161.2094,161.3242,8393.0
2023-01-10 12:50:00,168.67,168.75,168.59,168.69,10258.0,161.2764,161.3529,161.1999,161.2955,10258.0
2023-01-10 12:55:00,168.71,168.79,168.61,168.7,7428.0,161.3146,161.3911,161.219,161.305,7428.0
2023-01-10 13:00:00,168.7,168.97,168.61,168.85,15595.0,161.305,161.5632,161.219,161.4485,15595.0
2023-01-10 13:05:00,168.87,169.03,168.76,169.01,7694.0,161.4676,161.6206,161.3624,161.6015,7694.0
2023-01-10 13:10:00,169.04,169.05,168.69,168.69,6715.0,161.6301,161.6397,161.2955,161.2955,6715.0
2023-01-10 13:15:00,168.77,168.77,168.47,168.57,39948.0,161.372,161.372,161.0851,161.1807,39948.0
2023-01-10 13:20:00,168.55,168.8,168.45,168.79,5587.0,161.1616,161.4007,161.066,161.3911,5587.0
2023-01-10 13:25:00,168.8,168.85,168.7,168.78,6147.0,161.4007,161.4485,161.305,161.3815,6147.0
2023-01-10 13:30:00,168.72,168.76,168.61,168.69,6327.0,161.3242,161.3624,161.219,161.2955,6327.0
2023-01-10 13:35:00,168.74,168.91,168.7,168.91,8376.0,161.3433,161.5058,161.305,161.5058,8376.0
2023-01-10 13:40:00,168.91,168.94,168.55,168.55,7400.0,161.5058,161.5345,161.1616,161.1616,7400.0
2023-01-10 13:45:00,168.62,168.69,168.48,168.68,13157.0,161.2285,161.2955,161.0947,161.2859,13157.0
2023-01-10 13:50:00,168.65,168.77,168.59,168.67,9863.0,161.2572,161.372,161.1999,161.2764,9863.0
2023-01-10 13:55:00,168.63,168.76,168.5,168.72,10902.0,161.2381,161.3624,161.1138,161.3242,10902.0
2023-01-10 14:00:00,168.75,169.06,168.75,169.0,17388.0,161.3529,161.6493,161.3529,161.5919,17388.0
2023-01-10 14:05:00,169.0,169.22,168.77,169.18,10910.0,161.5919,161.8022,161.372,161.764,10910.0
2023-01-10 14:10:00,169.25,169.55,169.24,169.42,10957.0,161.8309,162.1178,161.8214,161.9935,10957.0
2023-01-10 14:15:00,169.45,169.53,169.37,169.51,6703.0,162.0222,162.0987,161.9457,162.0795,6703.0
2023-01-10 14:20:00,169.51,169.62,169.45,169.5,8906.0,162.0795,162.1847,162.0222,162.07,8906.0
2023-01-10 14:25:00,169.52,169.6,169.39,169.58,6515.0,162.0891,162.1656,161.9648,162.1465,6515.0
2023-01-10 14:30:00,169.59,169.75,169.4,169.65,78480.0,162.156,162.309,161.9744,162.2134,78480.0
2023-01-10 14:35:00,169.65,169.67,169.48,169.59,19267.0,162.2134,162.2325,162.0509,162.156,19267.0
2023-01-10 14:40:00,169.57,169.65,169.26,169.28,11525.0,162.1369,162.2134,161.8405,161.8596,11525.0
2023-01-10 14:45:00,169.21,169.37,169.11,169.25,7690.0,161.7927,161.9457,161.6971,161.8309,7690.0
2023-01-10 14:50:00,169.24,169.24,168.94,169.0,6166.0,161.8214,161.8214,161.5345,161.5919,6166.0
2023-01-10 14:55:00,169.0,169.15,168.96,169.05,6979.0,161.5919,161.7353,161.5536,161.6397,6979.0
2023-01-10 15:00:00,169.1,169.13,168.74,168.93,6318.0,161.6875,161.7162,161.3433,161.525,6318.0
2023-01-10 15:05:00,169.05,169.05,168.69,168.82,5283.0,161.6397,161.6397,161.2955,161.4198,5283.0
2023-01-10 15:10:00,168.72,168.91,168.57,168.8,33449.0,161.3242,161.5058,161.1807,161.4007,33449.0
2023-01-10 15:15:00,168.78,168.99,168.77,168.9,8365.0,161.3815,161.5823,161.372,161.4963,8365.0
2023-01-10 15:20:00,168.84,168.97,168.73,168.85,8691.0,161.4389,161.5632,161.3337,161.4485,8691.0
2023-01-10 15:25:00,168.9,169.05,168.9,168.97,5837.0,161.4963,161.6397,161.4963,161.5632,5837.0
2023-01-10 15:30:00,168.95,169.05,168.84,169.03,8056.0,161.5441,161.6397,161.4389,161.6206,8056.0
2023-01-10 15:35:00,169.04,169.08,168.64,168.78,21316.0,161.6301,161.6684,161.2477,161.3815,21316.0
2023-01-10 15:40:00,168.75,168.77,168.5,168.53,12812.0,161.3529,161.372,161.1138,161.1425,12812.0
2023-01-10 15:45:00,168.52,168.7,168.43,168.46,14950.0,161.1329,161.305,161.0469,161.0756,14950.0
2023-01-10 15:50:00,168.49,168.8,168.42,168.63,50904.0,161.1042,161.4007,161.0373,161.2381,50904.0
2023-01-10 15:55:00,168.7,169.34,168.7,169.2,156220.0,161.305,161.917,161.305,161.7831,156220.0
2023-01-11 09:30:00,168.0,169.23,167.55,167.58,61066.0,160.6357,161.8118,160.2055,160.2341,61066.0
2023-01-11 09:35:00,167.67,168.44,167.56,168.19,34192.0,160.3202,161.0564,160.215,160.8174,34192.0
2023-01-11 09:40:00,168.15,168.15,167.44,167.68,13054.0,160.7792,160.7792,160.1003,160.3298,13054.0
2023-01-11 09:45:00,167.68,167.89,167.31,167.62,15109.0,160.3298,160.5305,159.976,160.2724,15109.0
2023-01-11 09:50:00,167.53,168.07,167.5,167.78,28005.0,160.1863,160.7027,160.1576,160.4254,28005.0
2023-01-11 09:55:00,167.8,168.33,167.8,168.19,46530.0,160.4445,160.9513,160.4445,160.8174,46530.0
2023-01-11 10:00:00,168.25,168.48,167.99,168.07,13587.0,160.8748,161.0947,160.6262,160.7027,13587.0
2023-01-11 10:05:00,168.08,168.22,167.83,168.16,48966.0,160.7122,160.8461,160.4732,160.7887,48966.0
2023-01-11 10:10:00,168.03,168.39,167.95,168.27,18080.0,160.6644,161.0086,160.5879,160.8939,18080.0
2023-01-11 10:15:00,168.31,168.39,167.92,168.17,8611.0,160.9321,161.0086,160.5592,160.7983,8611.0
2023-01-11 10:20:00,168.17,168.49,168.08,168.2,12527.0,160.7983,161.1042,160.7122,160.827,12527.0
2023-01-11 10:25:00,168.14,168.38,167.91,168.27,15803.0,160.7696,160.9991,160.5497,160.8939,15803.0
2023-01-11 10:30:00,168.34,168.39,167.98,167.98,14133.0,160.9608,161.0086,160.6166,160.6166,14133.0
2023-01-11 10:35:00,167.99,168.11,167.88,168.03,30205.0,160.6262,160.7409,160.521,160.6644,30205.0
2023-01-11 10:40:00,168.04,168.5,168.04,168.36,16850.0,160.674,161.1138,160.674,160.9799,16850.0
2023-01-11 10:45:00,168.4,168.6,168.34,168.49,12197.0,161.0182,161.2094,160.9608,161.1042,12197.0
2023-01-11 10:50:00,168.49,168.63,168.15,168.27,11882.0,161.1042,161.2381,160.7792,160.8939,11882.0
2023-01-11 10:55:00,168.2,168.29,167.98,168.16,14342.0,160.827,160.913,160.6166,160.7887,14342.0
2023-01-11 11:00:00,168.2,168.54,168.13,168.49,13843.0,160.827,161.1521,160.76,161.1042,13843.0
2023-01-11 11:05:00,168.49,168.84,168.49,168.72,8686.0,161.1042,161.4389,161.1042,161.3242,8686.0
2023-01-11 11:10:00,168.72,168.96,168.68,168.92,11659.0,161.3242,161.5536,161.2859,161.5154,11659.0
2023-01-11 11:15:00,168.93,169.04,168.9,169.0,18440.0,161.525,161.6301,161.4963,161.5919,18440.0
2023-01-11 11:20:00,168.99,169.2,168.9,168.97,19065.0,161.5823,161.7831,161.4963,161.5632,19065.0
2023-01-11 11:25:00,168.96,169.09,168.96,169.0,6761.0,161.5536,161.6779,161.5536,161.5919,6761.0
2023-01-11 11:30:00,168.98,169.01,168.75,168.88,10695.0,161.5728,161.6015,161.3529,161.4772,10695.0
2023-01-11 11:35:00,168.82,168.91,168.65,168.84,6329.0,161.4198,161.5058,161.2572,161.4389,6329.0
2023-01-11 11:40:00,168.81,168.98,168.6,168.98,13113.0,161.4102,161.5728,161.2094,161.5728,13113.0
2023-01-11 11:45:00,168.96,169.2,168.89,169.17,12295.0,161.5536,161.7831,161.4867,161.7544,12295.0
2023-01-11 11:50:00,169.17,169.17,168.96,169.07,5548.0,161.7544,161.7544,161.5536,161.6588,5548.0
2023-01-11 11:55:00,169.09,169.18,169.06,169.09,4927.0,161.6779,161.764,161.6493,161.6779,4927.0
2023-01-11 12:00:00,169.09,169.24,169.03,169.16,5338.0,161.6779,161.8214,161.6206,161.7449,5338.0
2023-01-11 12:05:00,169.11,169.33,169.11,169.28,7130.0,161.6971,161.9074,161.6971,161.8596,7130.0
2023-01-11 12:10:00,169.28,169.5,169.28,169.45,4300.0,161.8596,162.07,161.8596,162.0222,4300.0
2023-01-11 12:15:00,169.42,169.73,169.33,169.56,8908.0,161.9935,162.2899,161.9074,162.1273,8908.0
2023-01-11 12:20:00,169.52,169.69,169.39,169.46,7160.0,162.0891,162.2516,161.9648,162.0317,7160.0
2023-01-11 12:25:00,169.5,169.62,169.38,169.62,3643.0,162.07,162.1847,161.9552,162.1847,3643.0
2023-01-11 12:30:00,169.6,169.66,169.43,169.55,8666.0,162.1656,162.223,162.003,162.1178,8666.0
2023-01-11 12:35:00,169.54,169.54,169.27,169.39,5439.0,162.1082,162.1082,161.8501,161.9648,5439.0
2023-01-11 12:40:00,169.41,169.44,169.22,169.26,6133.0,161.9839,162.0126,161.8022,161.8405,6133.0
2023-01-11 12:45:00,169.25,169.38,169.19,169.28,6636.0,161.8309,161.9552,161.7736,161.8596,6636.0
2023-01-11 12:50:00,169.28,169.38,169.2,169.27,7537.0,161.8596,161.9552,161.7831,161.8501,7537.0
2023-01-11 12:55:00,169.27,169.33,169.04,169.2,7055.0,161.8501,161.9074,161.6301,161.7831,7055.0
2023-01-11 13:00:00,169.15,169.73,169.12,169.7,8332.0,161.7353,162.2899,161.7066,162.2612,8332.0
2023-01-11 13:05:00,169.71,169.78,169.55,169.78,6715.0,162.2708,162.3377,162.1178,162.3377,6715.0
2023-01-11 13:10:00,169.76,170.13,169.71,170.0,17573.0,162.3186,162.6724,162.2708,162.5481,17573.0
2023-01-11 13:15:00,169.98,170.02,169.28,169.59,8902.0,162.5289,162.5672,161.8596,162.156,8902.0
2023-01-11 13:20:00,169.59,169.75,169.53,169.75,7503.0,162.156,162.309,162.0987,162.309,7503.0
2023-01-11 13:25:00,169.75,169.97,169.65,169.88,5211.0,162.309,162.5194,162.2134,162.4333,5211.0
2023-01-11 13:30:00,169.84,169.84,169.66,169.74,13095.0,162.3951,162.3951,162.223,162.2995,13095.0
2023-01-11 13:35:00,169.75,169.77,169.63,169.68,10966.0,162.309,162.3281,162.1943,162.2421,10966.0
2023-01-11 13:40:00,169.7,169.88,169.67,169.81,8607.0,162.2612,162.4333,162.2325,162.3664,8607.0
2023-01-11 13:45:00,169.79,169.99,169.67,169.84,18730.0,162.3473,162.5385,162.2325,162.3951,18730.0
2023-01-11 13:50:00,169.81,169.81,169.45,169.5,10133.0,162.3664,162.3664,162.0222,162.07,10133.0
2023-01-11 13:55:00,169.51,169.69,169.51,169.61,7816.0,162.0795,162.2516,162.0795,162.1752,7816.0
2023-01-11 14:00:00,169.59,169.61,169.42,169.52,8905.0,162.156,162.1752,161.9935,162.0891,8905.0
2023-01-11 14:05:00,169.5,169.53,169.36,169.53,6061.0,162.07,162.0987,161.9361,162.0987,6061.0
2023-01-11 14:10:00,169.56,169.59,169.44,169.45,6301.0,162.1273,162.156,162.0126,162.0222,6301.0
2023-01-11 14:15:00,169.4,169.44,169.33,169.41,15231.0,161.9744,162.0126,161.9074,161.9839,15231.0
2023-01-11 14:20:00,169.4,169.4,169.18,169.3,11050.0,161.9744,161.9744,161.764,161.8787,11050.0
2023-01-11 14:25:00,169.26,169.35,169.23,169.23,4961.0,161.8405,161.9265,161.8118,161.8118,4961.0
2023-01-11 14:30:00,169.24,169.36,169.15,169.3,5026.0,161.8214,161.9361,161.7353,161.8787,5026.0
2023-01-11 14:35:00,169.3,169.46,169.23,169.43,6340.0,161.8787,162.0317,161.8118,162.003,6340.0
2023-01-11 14:40:00,169.4,169.52,169.26,169.49,5722.0,161.9744,162.0891,161.8405,162.0604,5722.0
2023-01-11 14:45:00,169.49,169.49,169.3,169.31,7145.0,162.0604,162.0604,161.8787,161.8883,7145.0
2023-01-11 14:50:00,169.3,169.36,169.23,169.34,11133.0,161.8787,161.9361,161.8118,161.917,11133.0
2023-01-11 14:55:00,169.34,169.34,169.05,169.25,9634.0,161.917,161.917,161.6397,161.8309,9634.0
2023-01-11 15:00:00,169.24,169.35,169.18,169.31,11713.0,161.8214,161.9265,161.764,161.8883,11713.0
2023-01-11 15:05:00,169.29,169.29,169.15,169.21,8369.0,161.8692,161.8692,161.7353,161.7927,8369.0
2023-01-11 15:10:00,169.19,169.41,169.19,169.3,10145.0,161.7736,161.9839,161.7736,161.8787,10145.0
2023-01-11 15:15:00,169.3,169.47,169.27,169.46,14601.0,161.8787,162.0413,161.8501,162.0317,14601.0
2023-01-11 15:20:00,169.4,169.51,169.4,169.47,15011.0,161.9744,162.0795,161.9744,162.0413,15011.0
2023-01-11 15:25:00,169.47,169.57,169.33,169.48,24287.0,162.0413,162.1369,161.9074,162.0509,24287.0
2023-01-11 15:30:00,169.5,169.54,169.04,169.07,30454.0,162.07,162.1082,161.6301,161.6588,30454.0
2023-01-11 15:35:00,169.05,169.13,168.85,168.9,32188.0,161.6397,161.7162,161.4485,161.4963,32188.0
2023-01-11 15:40:00,168.89,169.02,168.73,168.96,46669.0,161.4867,161.611,161.3337,161.5536,46669.0
2023-01-11 15:45:00,168.97,169.2,168.96,169.2,48536.0,161.5632,161.7831,161.5536,161.7831,48536.0
2023-01-11 15:50:00,169.22,169.28,168.87,169.09,94035.0,161.8022,161.8596,161.4676,161.6779,94035.0
2023-01-11 15:55:00,169.15,169.95,169.15,169.83,223678.0,161.7353,162.5002,161.7353,162.3855,223678.0
2023-01-12 09:30:00,170.01,170.64,169.59,169.68,36962.0,162.5576,163.16,162.156,162.2421,36962.0
2023-01-12 09:35:00,169.73,170.17,169.47,169.66,18991.0,162.2899,162.7106,162.0413,162.223,18991.0
2023-01-12 09:40:00,169.61,169.75,167.55,167.57,15313.0,162.1752,162.309,160.2055,160.2246,15313.0
2023-01-12 09:45:00,167.35,168.13,167.16,167.39,13485.0,160.0142,160.76,159.8325,160.0525,13485.0
2023-01-12 09:50:00,167.27,167.76,167.17,167.43,20845.0,159.9377,160.4062,159.8421,160.0907,20845.0
2023-01-12 09:55:00,167.23,168.05,167.17,167.99,18643.0,159.8995,160.6835,159.8421,160.6262,18643.0
2023-01-12 10:00:00,168.04,168.49,168.04,168.41,10102.0,160.674,161.1042,160.674,161.0278,10102.0
2023-01-12 10:05:00,168.49,168.57,167.7,168.0,12114.0,161.1042,161.1807,160.3489,160.6357,12114.0
2023-01-12 10:10:00,168.21,169.47,168.21,169.34,15410.0,160.8365,162.0413,160.8365,161.917,15410.0
2023-01-12 10:15:00,169.24,169.6,169.01,169.34,8468.0,161.8214,162.1656,161.6015,161.917,8468.0
2023-01-12 10:20:00,169.43,169.53,168.98,169.28,7093.0,162.003,162.0987,161.5728,161.8596,7093.0
2023-01-12 10:25:00,169.32,169.68,168.92,169.22,14418.0,161.8979,162.2421,161.5154,161.8022,14418.0
2023-01-12 10:30:00,169.26,169.69,168.95,169.56,8593.0,161.8405,162.2516,161.5441,162.1273,8593.0
2023-01-12 10:35:00,169.65,169.88,169.55,169.75,5674.0,162.2134,162.4333,162.1178,162.309,5674.0
2023-01-12 10:40:00,169.84,169.84,168.63,168.67,8548.0,162.3951,162.3951,161.2381,161.2764,8548.0
2023-01-12 10:45:00,168.86,168.88,168.25,168.55,10897.0,161.458,161.4772,160.8748,161.1616,10897.0
2023-01-12 10:50:00,168.77,169.22,168.62,169.1,5882.0,161.372,161.8022,161.2285,161.6875,5882.0
2023-01-12 10:55:00,169.14,169.41,168.78,168.78,10524.0,161.7258,161.9839,161.3815,161.3815,10524.0
2023-01-12 11:00:00,168.84,168.87,168.13,168.48,10518.0,161.4389,161.4676,160.76,161.0947,10518.0
2023-01-12 11:05:00,168.52,168.93,168.52,168.83,9663.0,161.1329,161.525,161.1329,161.4293,9663.0
2023-01-12 11:10:00,168.7,169.07,168.59,169.07,9452.0,161.305,161.6588,161.1999,161.6588,9452.0
2023-01-12 11:15:00,169.13,169.19,168.93,169.03,8384.0,161.7162,161.7736,161.525,161.6206,8384.0
2023-01-12 11:20:00,169.08,169.15,168.84,169.02,10860.0,161.6684,161.7353,161.4389,161.611,10860.0
2023-01-12 11:25:00,168.98,169.08,168.66,168.93,10634.0,161.5728,161.6684,161.2668,161.525,10634.0
2023-01-12 11:30:00,168.93,168.96,168.22,168.38,6255.0,161.525,161.5536,160.8461,160.9991,6255.0
2023-01-12 11:35:00,168.38,168.87,168.38,168.49,39667.0,160.9991,161.4676,160.9991,161.1042,39667.0
2023-01-12 11:40:00,168.52,168.87,168.34,168.73,4692.0,161.1329,161.4676,160.9608,161.3337,4692.0
2023-01-12 11:45:00,168.83,168.83,168.31,168.34,6256.0,161.4293,161.4293,160.9321,160.9608,6256.0
2023-01-12 11:50:00,168.27,168.66,168.27,168.66,5820.0,160.8939,161.2668,160.8939,161.2668,5820.0
2023-01-12 11:55:00,168.69,169.14,168.65,169.14,3984.0,161.2955,161.7258,161.2572,161.7258,3984.0
2023-01-12 12:00:00,169.09,169.24,168.9,169.04,19228.0,161.6779,161.8214,161.4963,161.6301,19228.0
2023-01-12 12:05:00,169.08,169.41,168.87,169.38,8650.0,161.6684,161.9839,161.4676,161.9552,8650.0
2023-01-12 12:10:00,169.29,169.56,169.27,169.44,9899.0,161.8692,162.1273,161.8501,162.0126,9899.0
2023-01-12 12:15:00,169.47,169.64,169.34,169.34,5828.0,162.0413,162.2038,161.917,161.917,5828.0
2023-01-12 12:20:00,169.4,169.52,169.19,169.5,8239.0,161.9744,162.0891,161.7736,162.07,8239.0
2023-01-12 12:25:00,169.46,169.48,169.28,169.38,19213.0,162.0317,162.0509,161.8596,161.9552,19213.0
2023-01-12 12:30:00,169.33,169.56,169.19,169.49,7064.0,161.9074,162.1273,161.7736,162.0604,7064.0
2023-01-12 12:35:00,169.53,169.6,169.43,169.45,11516.0,162.0987,162.1656,162.003,162.0222,11516.0
2023-01-12 12:40:00,169.46,169.52,169.19,169.33,10393.0,162.0317,162.0891,161.7736,161.9074,10393.0
2023-01-12 12:45:00,169.36,169.6,169.28,169.28,12558.0,161.9361,162.1656,161.8596,161.8596,12558.0
2023-01-12 12:50:00,169.26,169.7,169.26,169.49,6246.0,161.8405,162.2612,161.8405,162.0604,6246.0
2023-01-12 12:55:00,169.56,169.67,169.42,169.45,7556.0,162.1273,162.2325,161.9935,162.0222,7556.0
2023-01-12 13:00:00,169.41,169.59,169.2,169.57,25941.0,161.9839,162.156,161.7831,162.1369,25941.0
2023-01-12 13:05:00,169.52,169.57,169.16,169.16,9104.0,162.0891,162.1369,161.7449,161.7449,9104.0
2023-01-12 13:10:00,169.12,169.35,169.05,169.28,18698.0,161.7066,161.9265,161.6397,161.8596,18698.0
2023-01-12 13:15:00,169.3,169.49,169.25,169.46,8074.0,161.8787,162.0604,161.8309,162.0317,8074.0
2023-01-12 13:20:00,169.5,169.58,169.34,169.34,5977.0,162.07,162.1465,161.917,161.917,5977.0
2023-01-12 13:25:00,169.36,169.36,168.11,168.2,19384.0,161.9361,161.9361,160.7409,160.827,19384.0
2023-01-12 13:30:00,168.14,168.56,167.83,168.56,18311.0,160.7696,161.1712,160.4732,161.1712,18311.0
2023-01-12 13:35:00,168.57,169.02,168.56,168.9,10056.0,161.1807,161.611,161.1712,161.4963,10056.0
2023-01-12 13:40:00,168.92,169.1,168.88,168.9,10241.0,161.5154,161.6875,161.4772,161.4963,10241.0
2023-01-12 13:45:00,168.89,169.22,168.89,169.12,6722.0,161.4867,161.8022,161.4867,161.7066,6722.0
2023-01-12 13:50:00,169.08,169.46,169.07,169.43,8134.0,161.6684,162.0317,161.6588,162.003,8134.0
2023-01-12 13:55:00,169.42,169.53,169.29,169.46,9627.0,161.9935,162.0987,161.8692,162.0317,9627.0
2023-01-12 14:00:00,169.42,169.53,169.04,169.09,7302.0,161.9935,162.0987,161.6301,161.6779,7302.0
2023-01-12 14:05:00,169.12,169.13,168.71,168.72,4498.0,161.7066,161.7162,161.3146,161.3242,4498.0
2023-01-12 14:10:00,168.72,169.11,168.71,169.11,13299.0,161.3242,161.6971,161.3146,161.6971,13299.0
2023-01-12 14:15:00,169.11,169.11,168.78,168.87,32860.0,161.6971,161.6971,161.3815,161.4676,32860.0
2023-01-12 14:20:00,168.88,168.98,168.5,168.87,9744.0,161.4772,161.5728,161.1138,161.4676,9744.0
2023-01-12 14:25:00,168.77,168.95,168.57,168.6,10584.0,161.372,161.5441,161.1807,161.2094,10584.0
2023-01-12 14:30:00,168.61,168.75,168.44,168.72,9073.0,161.219,161.3529,161.0564,161.3242,9073.0
2023-01-12 14:35:00,168.66,169.04,168.6,168.93,4698.0,161.2668,161.6301,161.2094,161.525,4698.0
2023-01-12 14:40:00,168.9,169.13,168.85,168.95,11310.0,161.4963,161.7162,161.4485,161.5441,11310.0
2023-01-12 14:45:00,168.96,169.27,168.96,169.19,11108.0,161.5536,161.8501,161.5536,161.7736,11108.0
2023-01-12 14:50:00,169.19,169.19,168.84,168.89,18444.0,161.7736,161.7736,161.4389,161.4867,18444.0
2023-01-12 14:55:00,168.92,169.08,168.79,169.06,10716.0,161.5154,161.6684,161.3911,161.6493,10716.0
2023-01-12 15:00:00,169.01,169.02,168.59,168.71,9690.0,161.6015,161.611,161.1999,161.3146,9690.0
2023-01-12 15:05:00,168.75,168.75,168.3,168.3,13929.0,161.3529,161.3529,160.9226,160.9226,13929.0
2023-01-12 15:10:00,168.32,168.41,168.18,168.31,13886.0,160.9417,161.0278,160.8078,160.9321,13886.0
2023-01-12 15:15:00,168.33,168.39,168.15,168.17,12887.0,160.9513,161.0086,160.7792,160.7983,12887.0
2023-01-12 15:20:00,168.19,168.62,168.16,168.57,13429.0,160.8174,161.2285,160.7887,161.1807,13429.0
2023-01-12 15:25:00,168.6,168.7,168.48,168.53,9936.0,161.2094,161.305,161.0947,161.1425,9936.0
2023-01-12 15:30:00,168.53,168.71,168.49,168.68,11436.0,161.1425,161.3146,161.1042,161.2859,11436.0
2023-01-12 15:35:00,168.62,168.65,168.25,168.42,17633.0,161.2285,161.2572,160.8748,161.0373,17633.0
2023-01-12 15:40:00,168.44,168.53,168.12,168.21,25982.0,161.0564,161.1425,160.7505,160.8365,25982.0
2023-01-12 15:45:00,168.18,168.19,167.64,168.06,51467.0,160.8078,160.8174,160.2915,160.6931,51467.0
2023-01-12 15:50:00,168.38,168.64,168.11,168.27,66677.0,160.9991,161.2477,160.7409,160.8939,66677.0
2023-01-12 15:55:00,168.27,168.82,168.23,168.66,131623.0,160.8939,161.4198,160.8556,161.2668,131623.0
2023-01-13 09:30:00,167.5,167.7,166.8,167.7,22537.0,160.1576,160.3489,159.4883,160.3489,22537.0
2023-01-13 09:35:00,167.64,167.67,166.64,166.89,15330.0,160.2915,160.3202,159.3353,159.5744,15330.0
2023-01-13 09:40:00,166.86,167.11,166.42,166.78,20689.0,159.5457,159.7847,159.125,159.4692,20689.0
2023-01-13 09:45:00,166.85,167.54,166.59,167.29,16397.0,159.5361,160.1959,159.2875,159.9568,16397.0
2023-01-13 09:50:00,167.29,167.79,167.27,167.45,8140.0,159.9568,160.4349,159.9377,160.1098,8140.0
2023-01-13 09:55:00,167.39,167.63,167.19,167.52,11576.0,160.0525,160.2819,159.8612,160.1768,11576.0
2023-01-13 10:00:00,167.28,168.24,167.25,167.66,16466.0,159.9473,160.8652,159.9186,160.3106,16466.0
2023-01-13 10:05:00,167.68,168.46,167.68,167.85,6794.0,160.3298,161.0756,160.3298,160.4923,6794.0
2023-01-13 10:10:00,167.72,168.49,167.72,168.18,7003.0,160.368,161.1042,160.368,160.8078,7003.0
2023-01-13 10:15:00,168.3,168.44,167.95,168.03,9013.0,160.9226,161.0564,160.5879,160.6644,9013.0
2023-01-13 10:20:00,168.11,168.63,168.05,168.47,6352.0,160.7409,161.2381,160.6835,161.0851,6352.0
2023-01-13 10:25:00,168.49,168.49,168.23,168.46,9940.0,161.1042,161.1042,160.8556,161.0756,9940.0
2023-01-13 10:30:00,168.33,168.45,168.16,168.26,8617.0,160.9513,161.066,160.7887,160.8843,8617.0
2023-01-13 10:35:00,168.37,168.54,168.28,168.46,6797.0,160.9895,161.1521,160.9035,161.0756,6797.0
2023-01-13 10:40:00,168.42,168.82,168.37,168.37,9120.0,161.0373,161.4198,160.9895,160.9895,9120.0
2023-01-13 10:45:00,168.31,168.81,168.3,168.78,11549.0,160.9321,161.4102,160.9226,161.3815,11549.0
2023-01-13 10:50:00,168.78,168.97,168.7,168.94,8034.0,161.3815,161.5632,161.305,161.5345,8034.0
2023-01-13 10:55:00,168.99,169.02,168.54,168.74,12093.0,161.5823,161.611,161.1521,161.3433,12093.0
2023-01-13 11:00:00,168.81,169.01,168.52,168.99,8059.0,161.4102,161.6015,161.1329,161.5823,8059.0
2023-01-13 11:05:00,168.94,169.21,168.81,169.03,6165.0,161.5345,161.7927,161.4102,161.6206,6165.0
2023-01-13 11:10:00,169.0,169.05,168.74,168.8,5558.0,161.5919,161.6397,161.3433,161.4007,5558.0
2023-01-13 11:15:00,168.75,168.93,168.71,168.87,5718.0,161.3529,161.525,161.3146,161.4676,5718.0
2023-01-13 11:20:00,168.96,169.43,168.95,169.43,8994.0,161.5536,162.003,161.5441,162.003,8994.0
2023-01-13 11:25:00,169.41,169.43,168.86,168.93,5624.0,161.9839,162.003,161.458,161.525,5624.0
2023-01-13 11:30:00,168.88,168.94,168.48,168.54,11351.0,161.4772,161.5345,161.0947,161.1521,11351.0
2023-01-13 11:35:00,168.54,168.62,168.36,168.48,13027.0,161.1521,161.2285,160.9799,161.0947,13027.0
2023-01-13 11:40:00,168.43,168.51,168.25,168.41,7538.0,161.0469,161.1234,160.8748,161.0278,7538.0
2023-01-13 11:45:00,168.44,168.44,168.07,168.24,7236.0,161.0564,161.0564,160.7027,160.8652,7236.0
2023-01-13 11:50:00,168.3,168.43,168.25,168.27,5273.0,160.9226,161.0469,160.8748,160.8939,5273.0
2023-01-13 11:55:00,168.28,168.65,168.1,168.61,12474.0,160.9035,161.2572,160.7313,161.219,12474.0
2023-01-13 12:00:00,168.6,168.6,168.32,168.34,3054.0,161.2094,161.2094,160.9417,160.9608,3054.0
2023-01-13 12:05:00,168.28,168.51,168.25,168.47,2879.0,160.9035,161.1234,160.8748,161.0851,2879.0
2023-01-13 12:10:00,168.55,168.76,168.49,168.72,3564.0,161.1616,161.3624,161.1042,161.3242,3564.0
2023-01-13 12:15:00,168.69,169.0,168.67,169.0,7805.0,161.2955,161.5919,161.2764,161.5919,7805.0
2023-01-13 12:20:00,168.98,169.06,168.67,168.72,3333.0,161.5728,161.6493,161.2764,161.3242,3333.0
2023-01-13 12:25:00,168.73,168.84,168.66,168.7,5000.0,161.3337,161.4389,161.2668,161.305,5000.0
2023-01-13 12:30:00,168.69,168.69,168.46,168.54,3719.0,161.2955,161.2955,161.0756,161.1521,3719.0
2023-01-13 12:35:00,168.5,168.61,168.42,168.42,7970.0,161.1138,161.219,161.0373,161.0373,7970.0
2023-01-13 12:40:00,168.43,168.71,168.42,168.71,3678.0,161.0469,161.3146,161.0373,161.3146,3678.0
2023-01-13 12:45:00,168.77,168.88,168.51,168.59,4746.0,161.372,161.4772,161.1234,161.1999,4746.0
2023-01-13 12:50:00,168.59,168.72,168.53,168.72,2148.0,161.1999,161.3242,161.1425,161.3242,2148.0
2023-01-13 12:55:00,168.72,168.91,168.67,168.82,4134.0,161.3242,161.5058,161.2764,161.4198,4134.0
2023-01-13 13:00:00,168.76,168.84,168.66,168.66,16102.0,161.3624,161.4389,161.2668,161.2668,16102.0
2023-01-13 13:05:00,168.66,168.73,168.62,168.7,2339.0,161.2668,161.3337,161.2285,161.305,2339.0
2023-01-13 13:10:00,168.73,168.96,168.69,168.78,4357.0,161.3337,161.5536,161.2955,161.3815,4357.0
2023-01-13 13:15:00,168.76,168.76,168.47,168.53,4065.0,161.3624,161.3624,161.0851,161.1425,4065.0
2023-01-13 13:20:00,168.49,168.49,168.39,168.44,3883.0,161.1042,161.1042,161.0086,161.0564,3883.0
2023-01-13 13:25:00,168.5,168.56,168.44,168.56,1913.0,161.1138,161.1712,161.0564,161.1712,1913.0
2023-01-13 13:30:00,168.57,168.67,168.57,168.59,19944.0,161.1807,161.2764,161.1807,161.1999,19944.0
2023-01-13 13:35:00,168.61,168.62,168.4,168.62,3605.0,161.219,161.2285,161.0182,161.2285,3605.0
2023-01-13 13:40:00,168.62,168.88,168.62,168.76,6457.0,161.2285,161.4772,161.2285,161.3624,6457.0
2023-01-13 13:45:00,168.74,168.81,168.49,168.74,5558.0,161.3433,161.4102,161.1042,161.3433,5558.0
2023-01-13 13:50:00,168.72,168.79,168.45,168.45,7825.0,161.3242,161.3911,161.066,161.066,7825.0
2023-01-13 13:55:00,168.46,168.51,168.39,168.4,5583.0,161.0756,161.1234,161.0086,161.0182,5583.0
2023-01-13 14:00:00,168.39,168.49,168.24,168.3,10469.0,161.0086,161.1042,160.8652,160.9226,10469.0
2023-01-13 14:05:00,168.29,168.37,168.15,168.19,6035.0,160.913,160.9895,160.7792,160.8174,6035.0
2023-01-13 14:10:00,168.17,168.28,168.14,168.2,5675.0,160.7983,160.9035,160.7696,160.827,5675.0
2023-01-13 14:15:00,168.23,168.46,168.23,168.31,6547.0,160.8556,161.0756,160.8556,160.9321,6547.0
2023-01-13 14:20:00,168.29,168.33,168.22,168.33,5965.0,160.913,160.9513,160.8461,160.9513,5965.0
2023-01-13 14:25:00,168.35,168.46,168.29,168.42,4903.0,160.9704,161.0756,160.913,161.0373,4903.0
2023-01-13 14:30:00,168.43,168.55,168.3,168.34,10056.0,161.0469,161.1616,160.9226,160.9608,10056.0
2023-01-13 14:35:00,168.35,168.52,168.24,168.52,5384.0,160.9704,161.1329,160.8652,161.1329,5384.0
2023-01-13 14:40:00,168.5,168.51,168.35,168.43,4579.0,161.1138,161.1234,160.9704,161.0469,4579.0
2023-01-13 14:45:00,168.45,168.59,168.23,168.49,14780.0,161.066,161.1999,160.8556,161.1042,14780.0
2023-01-13 14:50:00,168.49,168.53,168.36,168.47,8187.0,161.1042,161.1425,160.9799,161.0851,8187.0
2023-01-13 14:55:00,168.47,168.64,168.42,168.58,17961.0,161.0851,161.2477,161.0373,161.1903,17961.0
2023-01-13 15:00:00,168.6,168.65,168.46,168.63,13385.0,161.2094,161.2572,161.0756,161.2381,13385.0
2023-01-13 15:05:00,168.63,168.71,168.57,168.7,9812.0,161.2381,161.3146,161.1807,161.305,9812.0
2023-01-13 15:10:00,168.72,168.75,168.61,168.62,19382.0,161.3242,161.3529,161.219,161.2285,19382.0
2023-01-13 15:15:00,168.62,168.86,168.61,168.75,20374.0,161.2285,161.458,161.219,161.3529,20374.0
2023-01-13 15:20:00,168.78,168.95,168.74,168.85,6073.0,161.3815,161.5441,161.3433,161.4485,6073.0
2023-01-13 15:25:00,168.84,169.0,168.81,168.97,5693.0,161.4389,161.5919,161.4102,161.5632,5693.0
2023-01-13 15:30:00,168.94,169.01,168.79,169.01,11178.0,161.5345,161.6015,161.3911,161.6015,11178.0
2023-01-13 15:35:00,169.01,169.24,169.01,169.2,17445.0,161.6015,161.8214,161.6015,161.7831,17445.0
2023-01-13 15:40:00,169.14,169.2,168.7,168.78,23322.0,161.7258,161.7831,161.305,161.3815,23322.0
2023-01-13 15:45:00,168.79,168.8,168.48,168.58,28601.0,161.3911,161.4007,161.0947,161.1903,28601.0
2023-01-13 15:50:00,168.53,168.74,168.37,168.67,40001.0,161.1425,161.3433,160.9895,161.2764,40001.0
2023-01-13 15:55:00,168.66,169.06,168.62,168.99,127297.0,161.2668,161.6493,161.2285,161.5823,127297.0
2023-01-17 09:30:00,167.91,168.41,167.26,167.57,45746.0,160.5497,161.0278,159.9282,160.2246,45746.0
2023-01-17 09:35:00,167.77,168.14,167.38,167.65,32088.0,160.4158,160.7696,160.0429,160.3011,32088.0
2023-01-17 09:40:00,167.77,168.26,167.49,167.99,59472.0,160.4158,160.8843,160.1481,160.6262,59472.0
2023-01-17 09:45:00,168.08,168.12,167.83,168.06,26160.0,160.7122,160.7505,160.4732,160.6931,26160.0
2023-01-17 09:50:00,168.09,168.36,167.87,168.19,31939.0,160.7218,160.9799,160.5114,160.8174,31939.0
2023-01-17 09:55:00,168.23,168.37,167.8,168.07,15296.0,160.8556,160.9895,160.4445,160.7027,15296.0
2023-01-17 10:00:00,168.16,169.17,168.16,168.94,38436.0,160.7887,161.7544,160.7887,161.5345,38436.0
2023-01-17 10:05:00,168.91,168.91,168.33,168.42,24069.0,161.5058,161.5058,160.9513,161.0373,24069.0
2023-01-17 10:10:00,168.48,168.59,168.01,168.01,25701.0,161.0947,161.1999,160.6453,160.6453,25701.0
2023-01-17 10:15:00,168.03,168.14,167.77,168.07,27752.0,160.6644,160.7696,160.4158,160.7027,27752.0
2023-01-17 10:20:00,168.09,168.34,168.04,168.12,17490.0,160.7218,160.9608,160.674,160.7505,17490.0
2023-01-17 10:25:00,168.11,168.16,167.59,167.64,11439.0,160.7409,160.7887,160.2437,160.2915,11439.0
2023-01-17 10:30:00,167.66,167.73,167.27,167.56,10161.0,160.3106,160.3776,159.9377,160.215,10161.0
2023-01-17 10:35:00,167.54,167.56,167.19,167.19,8877.0,160.1959,160.215,159.8612,159.8612,8877.0
2023-01-17 10:40:00,167.2,167.23,166.6,166.71,18164.0,159.8708,159.8995,159.2971,159.4023,18164.0
2023-01-17 10:45:00,166.69,166.89,166.62,166.79,13207.0,159.3832,159.5744,159.3162,159.4788,13207.0
2023-01-17 10:50:00,166.77,167.02,166.69,167.02,12388.0,159.4596,159.6987,159.3832,159.6987,12388.0
2023-01-17 10:55:00,166.98,167.09,166.81,167.01,9391.0,159.6604,159.7656,159.4979,159.6891,9391.0
2023-01-17 11:00:00,167.05,167.11,166.9,166.97,11333.0,159.7274,159.7847,159.5839,159.6509,11333.0
2023-01-17 11:05:00,166.96,167.02,166.36,166.45,20172.0,159.6413,159.6987,159.0676,159.1537,20172.0
2023-01-17 11:10:00,166.46,166.49,166.04,166.21,21296.0,159.1632,159.1919,158.7616,158.9242,21296.0
2023-01-17 11:15:00,166.26,166.41,166.13,166.27,27463.0,158.972,159.1154,158.8477,158.9816,27463.0
2023-01-17 11:20:00,166.27,166.64,166.15,166.44,20491.0,158.9816,159.3353,158.8668,159.1441,20491.0
2023-01-17 11:25:00,166.44,167.0,166.44,166.88,19334.0,159.1441,159.6796,159.1441,159.5648,19334.0
2023-01-17 11:30:00,166.93,167.22,166.89,167.15,16379.0,159.6126,159.8899,159.5744,159.823,16379.0
2023-01-17 11:35:00,167.15,167.34,167.05,167.17,11206.0,159.823,160.0047,159.7274,159.8421,11206.0
2023-01-17 11:40:00,167.16,167.23,167.03,167.2,13533.0,159.8325,159.8995,159.7082,159.8708,13533.0
2023-01-17 11:45:00,167.16,167.24,167.09,167.11,7820.0,159.8325,159.909,159.7656,159.7847,7820.0
2023-01-17 11:50:00,167.12,167.21,167.02,167.09,6111.0,159.7943,159.8804,159.6987,159.7656,6111.0
2023-01-17 11:55:00,167.11,167.42,167.02,167.28,5436.0,159.7847,160.0812,159.6987,159.9473,5436.0
2023-01-17 12:00:00,167.3,167.47,167.29,167.47,6748.0,159.9664,160.129,159.9568,160.129,6748.0
2023-01-17 12:05:00,167.47,167.5,167.4,167.41,5066.0,160.129,160.1576,160.062,160.0716,5066.0
2023-01-17 12:10:00,167.38,167.41,167.22,167.22,9138.0,160.0429,160.0716,159.8899,159.8899,9138.0
2023-01-17 12:15:00,167.17,167.34,167.12,167.24,4214.0,159.8421,160.0047,159.7943,159.909,4214.0
2023-01-17 12:20:00,167.26,167.27,166.98,167.03,6095.0,159.9282,159.9377,159.6604,159.7082,6095.0
2023-01-17 12:25:00,167.0,167.04,166.87,166.87,4870.0,159.6796,159.7178,159.5553,159.5553,4870.0
2023-01-17 12:30:00,166.9,167.15,166.87,167.15,3902.0,159.5839,159.823,159.5553,159.823,3902.0
2023-01-17 12:35:00,167.14,167.23,167.07,167.2,5464.0,159.8134,159.8995,159.7465,159.8708,5464.0
2023-01-17 12:40:00,167.25,167.25,167.07,167.07,3997.0,159.9186,159.9186,159.7465,159.7465,3997.0
2023-01-17 12:45:00,167.11,167.12,166.95,166.95,5184.0,159.7847,159.7943,159.6318,159.6318,5184.0
2023-01-17 12:50:00,166.95,167.22,166.94,167.16,3859.0,159.6318,159.8899,159.6222,159.8325,3859.0
2023-01-17 12:55:00,167.13,167.16,166.91,166.94,2956.0,159.8039,159.8325,159.5935,159.6222,2956.0
2023-01-17 13:00:00,166.98,167.07,166.96,167.03,3359.0,159.6604,159.7465,159.6413,159.7082,3359.0
2023-01-17 13:05:00,167.04,167.14,167.0,167.0,6187.0,159.7178,159.8134,159.6796,159.6796,6187.0
2023-01-17 13:10:00,167.0,167.0,166.74,166.94,3441.0,159.6796,159.6796,159.431,159.6222,3441.0
2023-01-17 13:15:00,166.92,167.18,166.92,167.18,15738.0,159.6031,159.8517,159.6031,159.8517,15738.0
2023-01-17 13:20:00,167.18,167.19,166.96,166.97,13709.0,159.8517,159.8612,159.6413,159.6509,13709.0
2023-01-17 13:25:00,167.0,167.28,166.99,167.27,9536.0,159.6796,159.9473,159.67,159.9377,9536.0
2023-01-17 13:30:00,167.25,167.26,167.02,167.22,7763.0,159.9186,159.9282,159.6987,159.8899,7763.0
2023-01-17 13:35:00,167.22,167.44,167.2,167.44,10238.0,159.8899,160.1003,159.8708,160.1003,10238.0
2023-01-17 13:40:00,167.41,167.53,167.37,167.4,12101.0,160.0716,160.1863,160.0333,160.062,12101.0
2023-01-17 13:45:00,167.41,167.47,167.18,167.42,17754.0,160.0716,160.129,159.8517,160.0812,17754.0
2023-01-17 13:50:00,167.41,167.52,167.4,167.47,9778.0,160.0716,160.1768,160.062,160.129,9778.0
2023-01-17 13:55:00,167.46,167.63,167.37,167.62,10289.0,160.1194,160.2819,160.0333,160.2724,10289.0
2023-01-17 14:00:00,167.62,167.85,167.61,167.84,16345.0,160.2724,160.4923,160.2628,160.4827,16345.0
2023-01-17 14:05:00,167.84,167.89,167.75,167.76,15133.0,160.4827,160.5305,160.3967,160.4062,15133.0
2023-01-17 14:10:00,167.74,167.78,167.3,167.46,9728.0,160.3871,160.4254,159.9664,160.1194,9728.0
2023-01-17 14:15:00,167.46,167.46,167.05,167.12,7741.0,160.1194,160.1194,159.7274,159.7943,7741.0
2023-01-17 14:20:00,167.1,167.1,166.87,167.08,10312.0,159.7752,159.7752,159.5553,159.7561,10312.0
2023-01-17 14:25:00,167.06,167.18,167.04,167.15,5481.0,159.7369,159.8517,159.7178,159.823,5481.0
2023-01-17 14:30:00,167.09,167.32,167.09,167.28,6089.0,159.7656,159.9855,159.7656,159.9473,6089.0
2023-01-17 14:35:00,167.28,167.44,167.28,167.41,3133.0,159.9473,160.1003,159.9473,160.0716,3133.0
2023-01-17 14:40:00,167.41,167.49,167.29,167.49,6784.0,160.0716,160.1481,159.9568,160.1481,6784.0
2023-01-17 14:45:00,167.51,167.51,167.32,167.39,6741.0,160.1672,160.1672,159.9855,160.0525,6741.0
2023-01-17 14:50:00,167.39,167.5,167.33,167.41,10665.0,160.0525,160.1576,159.9951,160.0716,10665.0
2023-01-17 14:55:00,167.39,167.39,167.21,167.27,10507.0,160.0525,160.0525,159.8804,159.9377,10507.0
2023-01-17 15:00:00,167.28,167.48,167.27,167.39,11340.0,159.9473,160.1385,159.9377,160.0525,11340.0
2023-01-17 15:05:00,167.39,167.4,167.18,167.19,12985.0,160.0525,160.062,159.8517,159.8612,12985.0
2023-01-17 15:10:00,167.19,167.19,166.72,166.9,15804.0,159.8612,159.8612,159.4118,159.5839,15804.0
2023-01-17 15:15:00,166.81,167.04,166.7,166.93,16144.0,159.4979,159.7178,159.3927,159.6126,16144.0
2023-01-17 15:20:00,166.92,167.04,166.75,166.93,42887.0,159.6031,159.7178,159.4405,159.6126,42887.0
2023-01-17 15:25:00,166.93,167.01,166.84,166.86,19934.0,159.6126,159.6891,159.5266,159.5457,19934.0
2023-01-17 15:30:00,166.88,167.02,166.83,166.9,21866.0,159.5648,159.6987,159.517,159.5839,21866.0
2023-01-17 15:35:00,166.9,166.95,166.8,166.8,32891.0,159.5839,159.6318,159.4883,159.4883,32891.0
2023-01-17 15:40:00,166.81,166.91,166.71,166.72,28958.0,159.4979,159.5935,159.4023,159.4118,28958.0
2023-01-17 15:45:00,166.72,166.72,166.54,166.64,39146.0,159.4118,159.4118,159.2397,159.3353,39146.0
2023-01-17 15:50:00,166.61,166.91,166.56,166.78,84063.0,159.3067,159.5935,159.2588,159.4692,84063.0
2023-01-17 15:55:00,166.81,167.28,166.81,167.12,182254.0,159.4979,159.9473,159.4979,159.7943,182254.0
2023-01-18 09:30:00,168.53,168.87,168.15,168.68,25840.0,161.1425,161.4676,160.7792,161.2859,25840.0
2023-01-18 09:35:00,168.71,168.77,167.98,168.16,19278.0,161.3146,161.372,160.6166,160.7887,19278.0
2023-01-18 09:40:00,168.21,168.57,168.0,168.25,24972.0,160.8365,161.1807,160.6357,160.8748,24972.0
2023-01-18 09:45:00,168.25,168.56,168.2,168.43,21715.0,160.8748,161.1712,160.827,161.0469,21715.0
2023-01-18 09:50:00,168.47,168.8,168.34,168.68,11635.0,161.0851,161.4007,160.9608,161.2859,11635.0
2023-01-18 09:55:00,168.61,168.94,168.44,168.9,8698.0,161.219,161.5345,161.0564,161.4963,8698.0
2023-01-18 10:00:00,168.9,169.38,168.86,168.93,20149.0,161.4963,161.9552,161.458,161.525,20149.0
2023-01-18 10:05:00,169.04,169.14,168.74,168.79,45875.0,161.6301,161.7258,161.3433,161.3911,45875.0
2023-01-18 10:10:00,168.74,169.02,168.7,168.84,36824.0,161.3433,161.611,161.305,161.4389,36824.0
2023-01-18 10:15:00,168.81,168.84,168.16,168.41,64453.0,161.4102,161.4389,160.7887,161.0278,64453.0
2023-01-18 10:20:00,168.42,168.8,168.37,168.64,49120.0,161.0373,161.4007,160.9895,161.2477,49120.0
2023-01-18 10:25:00,168.64,168.81,168.63,168.63,31370.0,161.2477,161.4102,161.2381,161.2381,31370.0
2023-01-18 10:30:00,168.68,169.05,168.43,169.03,35501.0,161.2859,161.6397,161.0469,161.6206,35501.0
2023-01-18 10:35:00,169.01,169.14,168.62,168.77,13320.0,161.6015,161.7258,161.2285,161.372,13320.0
2023-01-18 10:40:00,168.84,168.95,168.41,168.67,10351.0,161.4389,161.5441,161.0278,161.2764,10351.0
2023-01-18 10:45:00,168.59,168.63,168.33,168.37,11766.0,161.1999,161.2381,160.9513,160.9895,11766.0
2023-01-18 10:50:00,168.37,168.37,167.95,168.08,18840.0,160.9895,160.9895,160.5879,160.7122,18840.0
2023-01-18 10:55:00,168.08,168.29,167.94,168.19,12388.0,160.7122,160.913,160.5784,160.8174,12388.0
2023-01-18 11:00:00,168.19,168.22,168.0,168.0,6462.0,160.8174,160.8461,160.6357,160.6357,6462.0
2023-01-18 11:05:00,168.06,168.07,167.45,167.69,10558.0,160.6931,160.7027,160.1098,160.3393,10558.0
2023-01-18 11:10:00,167.73,167.82,167.65,167.78,12469.0,160.3776,160.4636,160.3011,160.4254,12469.0
2023-01-18 11:15:00,167.81,167.81,167.49,167.59,19218.0,160.4541,160.4541,160.1481,160.2437,19218.0
2023-01-18 11:20:00,167.52,167.52,167.02,167.15,5281.0,160.1768,160.1768,159.6987,159.823,5281.0
2023-01-18 11:25:00,167.12,167.55,167.06,167.33,19852.0,159.7943,160.2055,159.7369,159.9951,19852.0
2023-01-18 11:30:00,167.35,167.42,167.19,167.32,4548.0,160.0142,160.0812,159.8612,159.9855,4548.0
2023-01-18 11:35:00,167.34,167.35,167.0,167.06,14000.0,160.0047,160.0142,159.6796,159.7369,14000.0
2023-01-18 11:40:00,167.0,167.19,166.95,166.97,2211.0,159.6796,159.8612,159.6318,159.6509,2211.0
2023-01-18 11:45:00,166.82,166.93,166.75,166.93,4240.0,159.5075,159.6126,159.4405,159.6126,4240.0
2023-01-18 11:50:00,167.03,167.04,166.63,166.79,4406.0,159.7082,159.7178,159.3258,159.4788,4406.0
2023-01-18 11:55:00,166.89,167.28,166.86,167.22,3433.0,159.5744,159.9473,159.5457,159.8899,3433.0
2023-01-18 12:00:00,167.26,167.26,167.06,167.06,3008.0,159.9282,159.9282,159.7369,159.7369,3008.0
2023-01-18 12:05:00,167.03,167.39,167.0,167.39,6046.0,159.7082,160.0525,159.6796,160.0525,6046.0
2023-01-18 12:10:00,167.34,167.54,167.15,167.47,14329.0,160.0047,160.1959,159.823,160.129,14329.0
2023-01-18 12:15:00,167.46,167.46,167.2,167.21,2214.0,160.1194,160.1194,159.8708,159.8804,2214.0
2023-01-18 12:20:00,167.2,167.21,167.07,167.07,2752.0,159.8708,159.8804,159.7465,159.7465,2752.0
2023-01-18 12:25:00,167.13,167.15,166.94,167.15,9614.0,159.8039,159.823,159.6222,159.823,9614.0
2023-01-18 12:30:00,167.13,167.13,166.95,167.0,7612.0,159.8039,159.8039,159.6318,159.6796,7612.0
2023-01-18 12:35:00,167.03,167.31,166.94,167.3,1996.0,159.7082,159.976,159.6222,159.9664,1996.0
2023-01-18 12:40:00,167.25,167.44,167.18,167.27,11776.0,159.9186,160.1003,159.8517,159.9377,11776.0
2023-01-18 12:45:00,167.23,167.24,167.08,167.15,8498.0,159.8995,159.909,159.7561,159.823,8498.0
2023-01-18 12:50:00,167.16,167.16,167.0,167.02,12468.0,159.8325,159.8325,159.6796,159.6987,12468.0
2023-01-18 12:55:00,167.05,167.21,166.96,167.17,5970.0,159.7274,159.8804,159.6413,159.8421,5970.0
2023-01-18 13:00:00,167.15,167.29,167.05,167.13,7696.0,159.823,159.9568,159.7274,159.8039,7696.0
2023-01-18 13:05:00,167.12,167.12,166.76,166.85,5122.0,159.7943,159.7943,159.4501,159.5361,5122.0
2023-01-18 13:10:00,166.86,167.02,166.82,166.98,7495.0,159.5457,159.6987,159.5075,159.6604,7495.0
2023-01-18 13:15:00,167.01,167.12,166.96,166.99,5905.0,159.6891,159.7943,159.6413,159.67,5905.0
2023-01-18 13:20:00,167.02,167.2,167.02,167.18,5208.0,159.6987,159.8708,159.6987,159.8517,5208.0
2023-01-18 13:25:00,167.14,167.33,167.12,167.27,3359.0,159.8134,159.9951,159.7943,159.9377,3359.0
2023-01-18 13:30:00,167.21,167.23,166.77,166.79,5325.0,159.8804,159.8995,159.4596,159.4788,5325.0
2023-01-18 13:35:00,166.79,167.16,166.79,167.05,8386.0,159.4788,159.8325,159.4788,159.7274,8386.0
2023-01-18 13:40:00,167.05,167.3,167.02,167.26,6595.0,159.7274,159.9664,159.6987,159.9282,6595.0
2023-01-18 13:45:00,167.21,167.34,167.19,167.29,6650.0,159.8804,160.0047,159.8612,159.9568,6650.0
2023-01-18 13:50:00,167.3,167.57,167.3,167.52,16004.0,159.9664,160.2246,159.9664,160.1768,16004.0
2023-01-18 13:55:00,167.53,167.54,167.3,167.43,8198.0,160.1863,160.1959,159.9664,160.0907,8198.0
2023-01-18 14:00:00,167.47,167.51,167.22,167.41,6791.0,160.129,160.1672,159.8899,160.0716,6791.0
2023-01-18 14:05:00,167.39,167.46,167.16,167.33,6653.0,160.0525,160.1194,159.8325,159.9951,6653.0
2023-01-18 14:10:00,167.37,167.51,167.37,167.46,4034.0,160.0333,160.1672,160.0333,160.1194,4034.0
2023-01-18 14:15:00,167.46,167.49,167.31,167.39,6352.0,160.1194,160.1481,159.976,160.0525,6352.0
2023-01-18 14:20:00,167.42,167.53,167.37,167.41,93739.0,160.0812,160.1863,160.0333,160.0716,93739.0
2023-01-18 14:25:00,167.41,167.56,167.27,167.47,7502.0,160.0716,160.215,159.9377,160.129,7502.0
2023-01-18 14:30:00,167.47,167.51,167.37,167.44,18836.0,160.129,160.1672,160.0333,160.1003,18836.0
2023-01-18 14:35:00,167.43,167.45,167.25,167.4,9808.0,160.0907,160.1098,159.9186,160.062,9808.0
2023-01-18 14:40:00,167.41,167.53,167.41,167.5,8525.0,160.0716,160.1863,160.0716,160.1576,8525.0
2023-01-18 14:45:00,167.5,167.55,167.27,167.28,8134.0,160.1576,160.2055,159.9377,159.9473,8134.0
2023-01-18 14:50:00,167.25,167.27,167.13,167.18,4192.0,159.9186,159.9377,159.8039,159.8517,4192.0
2023-01-18 14:55:00,167.14,167.21,167.05,167.16,8391.0,159.8134,159.8804,159.7274,159.8325,8391.0
2023-01-18 15:00:00,167.13,167.13,166.98,167.04,7010.0,159.8039,159.8039,159.6604,159.7178,7010.0
2023-01-18 15:05:00,167.07,167.16,166.96,167.05,5996.0,159.7465,159.8325,159.6413,159.7274,5996.0
2023-01-18 15:10:00,167.07,167.2,166.9,166.96,10574.0,159.7465,159.8708,159.5839,159.6413,10574.0
2023-01-18 15:15:00,167.01,167.14,166.85,166.9,13606.0,159.6891,159.8134,159.5361,159.5839,13606.0
2023-01-18 15:20:00,166.89,167.14,166.88,167.09,10433.0,159.5744,159.8134,159.5648,159.7656,10433.0
2023-01-18 15:25:00,167.06,167.14,166.98,167.03,14329.0,159.7369,159.8134,159.6604,159.7082,14329.0
2023-01-18 15:30:00,167.0,167.08,166.65,166.65,13356.0,159.6796,159.7561,159.3449,159.3449,13356.0
2023-01-18 15:35:00,166.69,166.84,166.58,166.6,13649.0,159.3832,159.5266,159.278,159.2971,13649.0
2023-01-18 15:40:00,166.61,166.63,166.45,166.53,18178.0,159.3067,159.3258,159.1537,159.2302,18178.0
2023-01-18 15:45:00,166.53,166.67,166.45,166.53,31834.0,159.2302,159.364,159.1537,159.2302,31834.0
2023-01-18 15:50:00,166.49,166.77,166.33,166.4,61677.0,159.1919,159.4596,159.0389,159.1059,61677.0
2023-01-18 15:55:00,166.4,166.4,165.9,165.98,126584.0,159.1059,159.1059,158.6278,158.7043,126584.0
2023-01-19 09:30:00,165.3,165.64,164.65,165.03,37242.0,158.0541,158.3792,157.4326,157.7959,37242.0
2023-01-19 09:35:00,164.77,165.46,164.64,165.08,9192.0,157.5473,158.2071,157.423,157.8437,9192.0
2023-01-19 09:40:00,165.21,165.21,164.42,164.43,9000.0,157.968,157.968,157.2127,157.2222,9000.0
2023-01-19 09:45:00,164.43,164.61,163.64,163.78,15493.0,157.2222,157.3943,156.4668,156.6007,15493.0
2023-01-19 09:50:00,163.81,164.17,163.78,164.07,23012.0,156.6294,156.9736,156.6007,156.878,23012.0
2023-01-19 09:55:00,164.18,165.03,164.18,164.56,15210.0,156.9832,157.7959,156.9832,157.3465,15210.0
2023-01-19 10:00:00,164.57,164.74,164.24,164.35,15553.0,157.3561,157.5186,157.0405,157.1457,15553.0
2023-01-19 10:05:00,164.5,164.62,164.19,164.28,12844.0,157.2891,157.4039,156.9927,157.0788,12844.0
2023-01-19 10:10:00,164.23,164.23,163.62,163.77,17584.0,157.031,157.031,156.4477,156.5911,17584.0
2023-01-19 10:15:00,163.71,164.6,163.68,164.4,14850.0,156.5338,157.3848,156.5051,157.1935,14850.0
2023-01-19 10:20:00,164.34,164.44,164.16,164.21,9960.0,157.1362,157.2318,156.9641,157.0119,9960.0
2023-01-19 10:25:00,164.34,164.37,163.87,164.19,26299.0,157.1362,157.1648,156.6868,156.9927,26299.0
2023-01-19 10:30:00,164.13,164.22,163.96,164.04,15114.0,156.9354,157.0214,156.7728,156.8493,15114.0
2023-01-19 10:35:00,163.97,164.09,163.7,163.72,24193.0,156.7824,156.8971,156.5242,156.5433,24193.0
2023-01-19 10:40:00,163.71,163.84,163.51,163.53,16368.0,156.5338,156.6581,156.3425,156.3617,16368.0
2023-01-19 10:45:00,163.51,163.51,163.15,163.38,15124.0,156.3425,156.3425,155.9983,156.2182,15124.0
2023-01-19 10:50:00,163.32,163.32,162.81,162.84,13822.0,156.1609,156.1609,155.6732,155.7019,13822.0
2023-01-19 10:55:00,162.78,163.12,162.53,163.06,23511.0,155.6445,155.9696,155.4055,155.9123,23511.0
2023-01-19 11:00:00,163.2,163.26,162.77,162.94,7302.0,156.0461,156.1035,155.635,155.7975,7302.0
2023-01-19 11:05:00,163.01,163.04,162.81,162.94,21191.0,155.8645,155.8931,155.6732,155.7975,21191.0
2023-01-19 11:10:00,163.0,163.17,162.91,162.96,18117.0,155.8549,156.0174,155.7688,155.8167,18117.0
2023-01-19 11:15:00,162.96,162.96,162.49,162.49,12873.0,155.8167,155.8167,155.3673,155.3673,12873.0
2023-01-19 11:20:00,162.56,162.75,162.41,162.63,11325.0,155.4342,155.6159,155.2908,155.5011,11325.0
2023-01-19 11:25:00,162.64,162.67,162.36,162.65,12467.0,155.5107,155.5394,155.243,155.5202,12467.0
2023-01-19 11:30:00,162.59,162.67,162.41,162.45,9284.0,155.4629,155.5394,155.2908,155.329,9284.0
2023-01-19 11:35:00,162.59,162.59,162.29,162.37,9688.0,155.4629,155.4629,155.176,155.2525,9688.0
2023-01-19 11:40:00,162.37,162.42,162.11,162.15,11210.0,155.2525,155.3003,155.0039,155.0422,11210.0
2023-01-19 11:45:00,162.12,162.39,162.1,162.39,6591.0,155.0135,155.2716,154.9944,155.2716,6591.0
2023-01-19 11:50:00,162.39,162.55,162.32,162.53,12536.0,155.2716,155.4246,155.2047,155.4055,12536.0
2023-01-19 11:55:00,162.49,162.76,162.4,162.76,7404.0,155.3673,155.6254,155.2812,155.6254,7404.0
2023-01-19 12:00:00,162.81,163.09,162.81,163.09,9172.0,155.6732,155.941,155.6732,155.941,9172.0
2023-01-19 12:05:00,163.08,163.11,162.81,162.81,6767.0,155.9314,155.9601,155.6732,155.6732,6767.0
2023-01-19 12:10:00,162.89,163.11,162.85,163.08,10079.0,155.7497,155.9601,155.7115,155.9314,10079.0
2023-01-19 12:15:00,163.13,163.32,162.85,162.85,16469.0,155.9792,156.1609,155.7115,155.7115,16469.0
2023-01-19 12:20:00,162.85,162.99,162.67,162.7,17643.0,155.7115,155.8453,155.5394,155.5681,17643.0
2023-01-19 12:25:00,162.78,163.0,162.72,162.93,8003.0,155.6445,155.8549,155.5872,155.788,8003.0
2023-01-19 12:30:00,162.95,163.03,162.83,163.02,5921.0,155.8071,155.8836,155.6924,155.874,5921.0
2023-01-19 12:35:00,162.97,163.28,162.96,163.28,13708.0,155.8262,156.1226,155.8167,156.1226,13708.0
2023-01-19 12:40:00,163.26,163.33,163.11,163.22,8364.0,156.1035,156.1704,155.9601,156.0653,8364.0
2023-01-19 12:45:00,163.25,163.29,163.18,163.18,4302.0,156.0939,156.1322,156.027,156.027,4302.0
2023-01-19 12:50:00,163.19,163.4,163.15,163.15,6209.0,156.0366,156.2374,155.9983,155.9983,6209.0
2023-01-19 12:55:00,163.1,163.23,163.02,163.23,8316.0,155.9505,156.0748,155.874,156.0748,8316.0
2023-01-19 13:00:00,163.26,163.64,163.25,163.5,15415.0,156.1035,156.4668,156.0939,156.333,15415.0
2023-01-19 13:05:00,163.48,163.51,163.19,163.21,8171.0,156.3139,156.3425,156.0366,156.0557,8171.0
2023-01-19 13:10:00,163.24,163.37,163.08,163.32,8770.0,156.0844,156.2087,155.9314,156.1609,8770.0
2023-01-19 13:15:00,163.31,163.53,163.08,163.47,7218.0,156.1513,156.3617,155.9314,156.3043,7218.0
2023-01-19 13:20:00,163.49,163.65,163.33,163.33,5098.0,156.3234,156.4764,156.1704,156.1704,5098.0
2023-01-19 13:25:00,163.37,163.48,163.26,163.48,3941.0,156.2087,156.3139,156.1035,156.3139,3941.0
2023-01-19 13:30:00,163.54,163.67,163.35,163.45,5206.0,156.3712,156.4955,156.1896,156.2852,5206.0
2023-01-19 13:35:00,163.5,163.82,163.41,163.82,8226.0,156.333,156.639,156.2469,156.639,8226.0
2023-01-19 13:40:00,163.82,164.0,163.75,163.8,26320.0,156.639,156.8111,156.572,156.6198,26320.0
2023-01-19 13:45:00,163.77,163.81,163.63,163.68,6047.0,156.5911,156.6294,156.4573,156.5051,6047.0
2023-01-19 13:50:00,163.65,163.74,163.51,163.62,5233.0,156.4764,156.5625,156.3425,156.4477,5233.0
2023-01-19 13:55:00,163.61,163.8,163.5,163.78,6250.0,156.4382,156.6198,156.333,156.6007,6250.0
2023-01-19 14:00:00,163.78,163.84,163.54,163.69,20096.0,156.6007,156.6581,156.3712,156.5147,20096.0
2023-01-19 14:05:00,163.68,163.68,163.35,163.36,5950.0,156.5051,156.5051,156.1896,156.1991,5950.0
2023-01-19 14:10:00,163.4,163.65,163.39,163.57,5710.0,156.2374,156.4764,156.2278,156.3999,5710.0
2023-01-19 14:15:00,163.64,163.76,163.57,163.69,16027.0,156.4668,156.5816,156.3999,156.5147,16027.0
2023-01-19 14:20:00,163.82,164.31,163.82,164.31,5691.0,156.639,157.1075,156.639,157.1075,5691.0
2023-01-19 14:25:00,164.28,164.58,164.25,164.52,3665.0,157.0788,157.3656,157.0501,157.3083,3665.0
2023-01-19 14:30:00,164.54,164.76,164.33,164.76,6672.0,157.3274,157.5378,157.1266,157.5378,6672.0
2023-01-19 14:35:00,164.73,164.92,164.64,164.64,5420.0,157.5091,157.6907,157.423,157.423,5420.0
2023-01-19 14:40:00,164.64,164.71,164.46,164.47,13866.0,157.423,157.4899,157.2509,157.2605,13866.0
2023-01-19 14:45:00,164.52,164.81,164.52,164.64,8801.0,157.3083,157.5856,157.3083,157.423,8801.0
2023-01-19 14:50:00,164.62,164.67,164.5,164.5,6080.0,157.4039,157.4517,157.2891,157.2891,6080.0
2023-01-19 14:55:00,164.5,164.71,164.5,164.57,5976.0,157.2891,157.4899,157.2891,157.3561,5976.0
2023-01-19 15:00:00,164.56,164.74,164.55,164.67,4164.0,157.3465,157.5186,157.337,157.4517,4164.0
2023-01-19 15:05:00,164.67,164.67,164.34,164.38,8616.0,157.4517,157.4517,157.1362,157.1744,8616.0
2023-01-19 15:10:00,164.4,164.65,164.38,164.6,8776.0,157.1935,157.4326,157.1744,157.3848,8776.0
2023-01-19 15:15:00,164.62,164.78,164.47,164.67,17240.0,157.4039,157.5569,157.2605,157.4517,17240.0
2023-01-19 15:20:00,164.69,164.69,164.33,164.33,10010.0,157.4708,157.4708,157.1266,157.1266,10010.0
2023-01-19 15:25:00,164.34,164.45,164.25,164.28,9084.0,157.1362,157.2413,157.0501,157.0788,9084.0
2023-01-19 15:30:00,164.27,164.27,163.84,163.84,13878.0,157.0692,157.0692,156.6581,156.6581,13878.0
2023-01-19 15:35:00,163.85,163.96,163.75,163.75,14302.0,156.6676,156.7728,156.572,156.572,14302.0
2023-01-19 15:40:00,163.76,163.82,163.37,163.43,43995.0,156.5816,156.639,156.2087,156.2661,43995.0
2023-01-19 15:45:00,163.42,163.55,163.29,163.47,39283.0,156.2565,156.3808,156.1322,156.3043,39283.0
2023-01-19 15:50:00,163.44,163.49,163.08,163.34,74765.0,156.2756,156.3234,155.9314,156.18,74765.0
2023-01-19 15:55:00,163.29,163.32,162.98,163.08,198897.0,156.1322,156.1609,155.8358,155.9314,198897.0
2023-01-20 09:30:00,163.82,163.82,162.34,162.5,187349.0,156.639,156.639,155.2238,155.3768,187349.0
2023-01-20 09:35:00,162.64,163.1,162.48,162.93,14496.0,155.5107,155.9505,155.3577,155.788,14496.0
2023-01-20 09:40:00,163.02,163.4,162.84,163.12,16673.0,155.874,156.2374,155.7019,155.9696,16673.0
2023-01-20 09:45:00,163.04,163.14,162.15,162.31,18210.0,155.8931,155.9888,155.0422,155.1951,18210.0
2023-01-20 09:50:00,162.38,162.92,162.24,162.52,42830.0,155.2621,155.7784,155.1282,155.3959,42830.0
2023-01-20 09:55:00,162.44,162.79,162.37,162.63,10064.0,155.3194,155.6541,155.2525,155.5011,10064.0
2023-01-20 10:00:00,162.65,162.96,162.46,162.74,16378.0,155.5202,155.8167,155.3386,155.6063,16378.0
2023-01-20 10:05:00,162.72,163.18,162.63,162.66,8824.0,155.5872,156.027,155.5011,155.5298,8824.0
2023-01-20 10:10:00,162.66,162.7,162.19,162.21,24960.0,155.5298,155.5681,155.0804,155.0995,24960.0
2023-01-20 10:15:00,162.18,162.32,161.89,161.89,29536.0,155.0708,155.2047,154.7936,154.7936,29536.0
2023-01-20 10:20:00,161.92,162.05,161.51,161.51,21984.0,154.8222,154.9465,154.4302,154.4302,21984.0
2023-01-20 10:25:00,161.51,161.72,161.04,161.69,27387.0,154.4302,154.631,153.9808,154.6023,27387.0
2023-01-20 10:30:00,161.72,161.93,161.49,161.52,18989.0,154.631,154.8318,154.4111,154.4398,18989.0
2023-01-20 10:35:00,161.48,161.66,161.38,161.54,40988.0,154.4015,154.5736,154.3059,154.4589,40988.0
2023-01-20 10:40:00,161.52,161.68,161.41,161.68,10931.0,154.4398,154.5928,154.3346,154.5928,10931.0
2023-01-20 10:45:00,161.59,161.71,161.52,161.7,9535.0,154.5067,154.6214,154.4398,154.6119,9535.0
2023-01-20 10:50:00,161.65,161.78,161.46,161.78,20447.0,154.5641,154.6884,154.3824,154.6884,20447.0
2023-01-20 10:55:00,161.8,162.0,161.67,161.73,9095.0,154.7075,154.8987,154.5832,154.6406,9095.0
2023-01-20 11:00:00,161.74,162.18,161.69,162.06,12020.0,154.6501,155.0708,154.6023,154.9561,12020.0
2023-01-20 11:05:00,162.06,162.08,161.85,161.89,18193.0,154.9561,154.9752,154.7553,154.7936,18193.0
2023-01-20 11:10:00,161.89,162.21,161.76,161.99,18768.0,154.7936,155.0995,154.6693,154.8892,18768.0
2023-01-20 11:15:00,162.0,162.22,161.99,162.21,11498.0,154.8987,155.1091,154.8892,155.0995,11498.0
2023-01-20 11:20:00,162.22,162.32,162.08,162.28,24057.0,155.1091,155.2047,154.9752,155.1665,24057.0
2023-01-20 11:25:00,162.28,162.57,162.12,162.46,28695.0,155.1665,155.4438,155.0135,155.3386,28695.0
2023-01-20 11:30:00,162.49,162.62,162.38,162.57,25762.0,155.3673,155.4916,155.2621,155.4438,25762.0
2023-01-20 11:35:00,162.57,162.57,162.21,162.28,20248.0,155.4438,155.4438,155.0995,155.1665,20248.0
2023-01-20 11:40:00,162.27,162.43,162.18,162.25,20674.0,155.1569,155.3099,155.0708,155.1378,20674.0
2023-01-20 11:45:00,162.26,162.6,162.26,162.34,32577.0,155.1473,155.4724,155.1473,155.2238,32577.0
2023-01-20 11:50:00,162.29,162.63,162.24,162.5,14894.0,155.176,155.5011,155.1282,155.3768,14894.0
2023-01-20 11:55:00,162.54,162.56,162.27,162.31,7615.0,155.4151,155.4342,155.1569,155.1951,7615.0
2023-01-20 12:00:00,162.31,162.59,162.25,162.59,19857.0,155.1951,155.4629,155.1378,155.4629,19857.0
2023-01-20 12:05:00,162.59,162.64,162.42,162.61,9065.0,155.4629,155.5107,155.3003,155.482,9065.0
2023-01-20 12:10:00,162.57,162.59,162.48,162.55,5559.0,155.4438,155.4629,155.3577,155.4246,5559.0
2023-01-20 12:15:00,162.52,162.78,162.47,162.76,8687.0,155.3959,155.6445,155.3481,155.6254,8687.0
2023-01-20 12:20:00,162.75,162.92,162.71,162.87,9504.0,155.6159,155.7784,155.5776,155.7306,9504.0
2023-01-20 12:25:00,162.92,162.92,162.5,162.55,7691.0,155.7784,155.7784,155.3768,155.4246,7691.0
2023-01-20 12:30:00,162.55,162.74,162.35,162.67,14019.0,155.4246,155.6063,155.2334,155.5394,14019.0
2023-01-20 12:35:00,162.66,162.73,162.48,162.7,8687.0,155.5298,155.5967,155.3577,155.5681,8687.0
2023-01-20 12:40:00,162.69,162.73,162.63,162.69,5198.0,155.5585,155.5967,155.5011,155.5585,5198.0
2023-01-20 12:45:00,162.65,162.65,162.49,162.55,6952.0,155.5202,155.5202,155.3673,155.4246,6952.0
2023-01-20 12:50:00,162.59,162.77,162.55,162.6,5660.0,155.4629,155.635,155.4246,155.4724,5660.0
2023-01-20 12:55:00,162.62,162.64,162.41,162.47,5774.0,155.4916,155.5107,155.2908,155.3481,5774.0
2023-01-20 13:00:00,162.47,162.78,162.45,162.46,13931.0,155.3481,155.6445,155.329,155.3386,13931.0
2023-01-20 13:05:00,162.39,162.39,162.24,162.36,3837.0,155.2716,155.2716,155.1282,155.243,3837.0
2023-01-20 13:10:00,162.31,162.53,162.06,162.46,10168.0,155.1951,155.4055,154.9561,155.3386,10168.0
2023-01-20 13:15:00,162.48,162.5,162.2,162.2,7318.0,155.3577,155.3768,155.09,155.09,7318.0
2023-01-20 13:20:00,162.22,162.34,162.16,162.31,5040.0,155.1091,155.2238,155.0517,155.1951,5040.0
2023-01-20 13:25:00,162.37,162.39,162.27,162.3,5799.0,155.2525,155.2716,155.1569,155.1856,5799.0
2023-01-20 13:30:00,162.33,162.61,162.32,162.61,5956.0,155.2143,155.482,155.2047,155.482,5956.0
2023-01-20 13:35:00,162.59,162.96,162.54,162.86,19417.0,155.4629,155.8167,155.4151,155.721,19417.0
2023-01-20 13:40:00,162.88,162.98,162.82,162.85,6681.0,155.7402,155.8358,155.6828,155.7115,6681.0
2023-01-20 13:45:00,162.85,163.28,162.84,163.24,38271.0,155.7115,156.1226,155.7019,156.0844,38271.0
2023-01-20 13:50:00,163.28,163.35,163.21,163.28,10841.0,156.1226,156.1896,156.0557,156.1226,10841.0
2023-01-20 13:55:00,163.25,163.41,163.22,163.33,3989.0,156.0939,156.2469,156.0653,156.1704,3989.0
2023-01-20 14:00:00,163.3,163.47,163.29,163.4,5250.0,156.1418,156.3043,156.1322,156.2374,5250.0
2023-01-20 14:05:00,163.41,163.53,163.4,163.52,8324.0,156.2469,156.3617,156.2374,156.3521,8324.0
2023-01-20 14:10:00,163.47,163.47,163.32,163.32,9093.0,156.3043,156.3043,156.1609,156.1609,9093.0
2023-01-20 14:15:00,163.38,163.44,163.18,163.18,7093.0,156.2182,156.2756,156.027,156.027,7093.0
2023-01-20 14:20:00,163.15,163.43,163.15,163.43,9817.0,155.9983,156.2661,155.9983,156.2661,9817.0
2023-01-20 14:25:00,163.39,163.41,163.26,163.38,4939.0,156.2278,156.2469,156.1035,156.2182,4939.0
2023-01-20 14:30:00,163.38,163.52,163.37,163.37,19280.0,156.2182,156.3521,156.2087,156.2087,19280.0
2023-01-20 14:35:00,163.41,163.42,163.26,163.26,6770.0,156.2469,156.2565,156.1035,156.1035,6770.0
2023-01-20 14:40:00,163.26,163.34,163.14,163.15,15554.0,156.1035,156.18,155.9888,155.9983,15554.0
2023-01-20 14:45:00,163.15,163.15,162.99,163.04,13264.0,155.9983,155.9983,155.8453,155.8931,13264.0
2023-01-20 14:50:00,163.08,163.15,162.93,163.09,10241.0,155.9314,155.9983,155.788,155.941,10241.0
2023-01-20 14:55:00,163.07,163.31,163.0,163.31,10578.0,155.9218,156.1513,155.8549,156.1513,10578.0
2023-01-20 15:00:00,163.36,163.58,163.36,163.55,7460.0,156.1991,156.4095,156.1991,156.3808,7460.0
2023-01-20 15:05:00,163.52,163.88,163.45,163.85,37325.0,156.3521,156.6963,156.2852,156.6676,37325.0
2023-01-20 15:10:00,163.9,164.52,163.79,164.37,76308.0,156.7155,157.3083,156.6103,157.1648,76308.0
2023-01-20 15:15:00,164.33,164.52,164.32,164.37,17942.0,157.1266,157.3083,157.117,157.1648,17942.0
2023-01-20 15:20:00,164.37,164.39,164.18,164.25,14837.0,157.1648,157.184,156.9832,157.0501,14837.0
2023-01-20 15:25:00,164.26,164.5,164.26,164.42,16103.0,157.0597,157.2891,157.0597,157.2127,16103.0
2023-01-20 15:30:00,164.42,164.53,164.37,164.41,21357.0,157.2127,157.3178,157.1648,157.2031,21357.0
2023-01-20 15:35:00,164.4,164.53,164.29,164.49,24391.0,157.1935,157.3178,157.0884,157.2796,24391.0
2023-01-20 15:40:00,164.47,164.51,164.3,164.41,29660.0,157.2605,157.2987,157.0979,157.2031,29660.0
2023-01-20 15:45:00,164.4,164.41,164.2,164.39,23099.0,157.1935,157.2031,157.0023,157.184,23099.0
2023-01-20 15:50:00,164.39,164.93,164.31,164.8,95848.0,157.184,157.7003,157.1075,157.576,95848.0
2023-01-20 15:55:00,164.87,165.24,164.81,165.18,300837.0,157.6429,157.9967,157.5856,157.9393,300837.0
2023-01-23 09:30:00,166.54,166.54,165.62,165.82,27990.0,159.2397,159.2397,158.3601,158.5513,27990.0
2023-01-23 09:35:00,165.89,166.64,165.89,166.49,28884.0,158.6182,159.3353,158.6182,159.1919,28884.0
2023-01-23 09:40:00,166.53,166.93,166.47,166.47,19339.0,159.2302,159.6126,159.1728,159.1728,19339.0
2023-01-23 09:45:00,166.45,167.17,166.45,167.02,26894.0,159.1537,159.8421,159.1537,159.6987,26894.0
2023-01-23 09:50:00,167.04,167.14,166.68,166.85,25491.0,159.7178,159.8134,159.3736,159.5361,25491.0
2023-01-23 09:55:00,166.9,167.33,166.88,167.22,17538.0,159.5839,159.9951,159.5648,159.8899,17538.0
2023-01-23 10:00:00,167.17,167.67,167.15,167.17,11645.0,159.8421,160.3202,159.823,159.8421,11645.0
2023-01-23 10:05:00,167.23,167.27,167.0,167.01,8167.0,159.8995,159.9377,159.6796,159.6891,8167.0
2023-01-23 10:10:00,166.99,167.53,166.95,167.12,28476.0,159.67,160.1863,159.6318,159.7943,28476.0
2023-01-23 10:15:00,167.19,167.34,167.04,167.04,18380.0,159.8612,160.0047,159.7178,159.7178,18380.0
2023-01-23 10:20:00,167.11,167.81,166.89,167.48,51703.0,159.7847,160.4541,159.5744,160.1385,51703.0
2023-01-23 10:25:00,167.5,167.73,167.49,167.53,10495.0,160.1576,160.3776,160.1481,160.1863,10495.0
2023-01-23 10:30:00,167.56,167.7,167.4,167.58,12493.0,160.215,160.3489,160.062,160.2341,12493.0
2023-01-23 10:35:00,167.61,167.75,167.29,167.38,9042.0,160.2628,160.3967,159.9568,160.0429,9042.0
2023-01-23 10:40:00,167.41,167.43,167.11,167.25,15397.0,160.0716,160.0907,159.7847,159.9186,15397.0
2023-01-23 10:45:00,167.24,167.84,167.16,167.75,13393.0,159.909,160.4827,159.8325,160.3967,13393.0
2023-01-23 10:50:00,167.79,167.85,167.26,167.36,4999.0,160.4349,160.4923,159.9282,160.0238,4999.0
2023-01-23 10:55:00,167.34,167.42,167.25,167.34,15571.0,160.0047,160.0812,159.9186,160.0047,15571.0
2023-01-23 11:00:00,167.36,168.2,167.36,168.2,14188.0,160.0238,160.827,160.0238,160.827,14188.0
2023-01-23 11:05:00,168.14,168.54,168.14,168.5,5092.0,160.7696,161.1521,160.7696,161.1138,5092.0
2023-01-23 11:10:00,168.53,168.62,168.28,168.31,38326.0,161.1425,161.2285,160.9035,160.9321,38326.0
2023-01-23 11:15:00,168.34,168.83,168.3,168.8,6490.0,160.9608,161.4293,160.9226,161.4007,6490.0
2023-01-23 11:20:00,168.81,169.13,168.71,169.09,36046.0,161.4102,161.7162,161.3146,161.6779,36046.0
2023-01-23 11:25:00,169.08,169.08,168.19,168.21,17197.0,161.6684,161.6684,160.8174,160.8365,17197.0
2023-01-23 11:30:00,168.18,168.71,168.14,168.47,18260.0,160.8078,161.3146,160.7696,161.0851,18260.0
2023-01-23 11:35:00,168.48,168.54,168.23,168.48,30024.0,161.0947,161.1521,160.8556,161.0947,30024.0
2023-01-23 11:40:00,168.49,168.8,168.47,168.75,31332.0,161.1042,161.4007,161.0851,161.3529,31332.0
2023-01-23 11:45:00,168.77,168.99,168.62,168.92,12529.0,161.372,161.5823,161.2285,161.5154,12529.0
2023-01-23 11:50:00,169.03,169.24,168.83,169.21,8780.0,161.6206,161.8214,161.4293,161.7927,8780.0
2023-01-23 11:55:00,169.15,169.23,169.08,169.19,6825.0,161.7353,161.8118,161.6684,161.7736,6825.0
2023-01-23 12:00:00,169.23,169.28,168.97,169.02,13505.0,161.8118,161.8596,161.5632,161.611,13505.0
2023-01-23 12:05:00,169.09,169.09,168.55,168.6,4338.0,161.6779,161.6779,161.1616,161.2094,4338.0
2023-01-23 12:10:00,168.52,168.72,168.5,168.62,13130.0,161.1329,161.3242,161.1138,161.2285,13130.0
2023-01-23 12:15:00,168.62,168.92,168.57,168.91,15533.0,161.2285,161.5154,161.1807,161.5058,15533.0
2023-01-23 12:20:00,168.85,168.85,168.62,168.68,15365.0,161.4485,161.4485,161.2285,161.2859,15365.0
2023-01-23 12:25:00,168.61,168.94,168.59,168.94,7726.0,161.219,161.5345,161.1999,161.5345,7726.0
2023-01-23 12:30:00,168.92,169.08,168.82,168.99,11561.0,161.5154,161.6684,161.4198,161.5823,11561.0
2023-01-23 12:35:00,169.01,169.08,168.94,169.02,10176.0,161.6015,161.6684,161.5345,161.611,10176.0
2023-01-23 12:40:00,169.02,169.08,168.9,169.02,7269.0,161.611,161.6684,161.4963,161.611,7269.0
2023-01-23 12:45:00,169.08,169.08,168.74,168.79,34637.0,161.6684,161.6684,161.3433,161.3911,34637.0
2023-01-23 12:50:00,168.77,169.24,168.77,169.21,12889.0,161.372,161.8214,161.372,161.7927,12889.0
2023-01-23 12:55:00,169.22,169.6,169.03,169.57,32061.0,161.8022,162.1656,161.6206,162.1369,32061.0
2023-01-23 13:00:00,169.57,169.6,169.37,169.38,22075.0,162.1369,162.1656,161.9457,161.9552,22075.0
2023-01-23 13:05:00,169.4,169.51,169.29,169.5,14263.0,161.9744,162.0795,161.8692,162.07,14263.0
2023-01-23 13:10:00,169.54,169.65,169.41,169.49,12589.0,162.1082,162.2134,161.9839,162.0604,12589.0
2023-01-23 13:15:00,169.51,169.82,169.49,169.69,10844.0,162.0795,162.3759,162.0604,162.2516,10844.0
2023-01-23 13:20:00,169.77,169.9,169.72,169.9,5050.0,162.3281,162.4524,162.2803,162.4524,5050.0
2023-01-23 13:25:00,169.9,169.94,169.71,169.81,8598.0,162.4524,162.4907,162.2708,162.3664,8598.0
2023-01-23 13:30:00,169.82,169.9,169.81,169.86,4750.0,162.3759,162.4524,162.3664,162.4142,4750.0
2023-01-23 13:35:00,169.86,170.19,169.83,170.13,15689.0,162.4142,162.7297,162.3855,162.6724,15689.0
2023-01-23 13:40:00,170.14,170.25,170.14,170.16,9666.0,162.6819,162.7871,162.6819,162.701,9666.0
2023-01-23 13:45:00,170.17,170.19,169.91,169.91,8491.0,162.7106,162.7297,162.462,162.462,8491.0
2023-01-23 13:50:00,169.9,169.95,169.39,169.68,13087.0,162.4524,162.5002,161.9648,162.2421,13087.0
2023-01-23 13:55:00,169.69,169.88,169.61,169.61,10704.0,162.2516,162.4333,162.1752,162.1752,10704.0
2023-01-23 14:00:00,169.61,169.62,169.18,169.27,22993.0,162.1752,162.1847,161.764,161.8501,22993.0
2023-01-23 14:05:00,169.27,169.44,169.22,169.28,5733.0,161.8501,162.0126,161.8022,161.8596,5733.0
2023-01-23 14:10:00,169.34,169.4,169.25,169.31,5624.0,161.917,161.9744,161.8309,161.8883,5624.0
2023-01-23 14:15:00,169.3,169.45,169.28,169.42,7439.0,161.8787,162.0222,161.8596,161.9935,7439.0
2023-01-23 14:20:00,169.36,169.4,169.16,169.21,9385.0,161.9361,161.9744,161.7449,161.7927,9385.0
2023-01-23 14:25:00,169.2,169.2,168.75,168.78,14604.0,161.7831,161.7831,161.3529,161.3815,14604.0
2023-01-23 14:30:00,168.77,168.92,168.76,168.8,7671.0,161.372,161.5154,161.3624,161.4007,7671.0
2023-01-23 14:35:00,168.77,168.77,168.25,168.36,15019.0,161.372,161.372,160.8748,160.9799,15019.0
2023-01-23 14:40:00,168.35,168.5,168.26,168.31,7487.0,160.9704,161.1138,160.8843,160.9321,7487.0
2023-01-23 14:45:00,168.28,168.3,167.67,167.77,31893.0,160.9035,160.9226,160.3202,160.4158,31893.0
2023-01-23 14:50:00,167.75,167.82,167.6,167.81,10525.0,160.3967,160.4636,160.2533,160.4541,10525.0
2023-01-23 14:55:00,167.79,168.11,167.79,168.11,14787.0,160.4349,160.7409,160.4349,160.7409,14787.0
2023-01-23 15:00:00,168.13,168.24,167.96,168.1,10735.0,160.76,160.8652,160.5975,160.7313,10735.0
2023-01-23 15:05:00,168.05,168.47,167.96,168.47,10435.0,160.6835,161.0851,160.5975,161.0851,10435.0
2023-01-23 15:10:00,168.48,168.74,168.37,168.67,14211.0,161.0947,161.3433,160.9895,161.2764,14211.0
2023-01-23 15:15:00,168.69,168.88,168.61,168.7,10832.0,161.2955,161.4772,161.219,161.305,10832.0
2023-01-23 15:20:00,168.71,168.78,168.54,168.7,20927.0,161.3146,161.3815,161.1521,161.305,20927.0
2023-01-23 15:25:00,168.7,168.81,168.47,168.78,17798.0,161.305,161.4102,161.0851,161.3815,17798.0
2023-01-23 15:30:00,168.81,168.89,168.55,168.58,36848.0,161.4102,161.4867,161.1616,161.1903,36848.0
2023-01-23 15:35:00,168.57,169.2,168.49,169.09,49625.0,161.1807,161.7831,161.1042,161.6779,49625.0
2023-01-23 15:40:00,169.09,169.22,168.92,169.21,52408.0,161.6779,161.8022,161.5154,161.7927,52408.0
2023-01-23 15:45:00,169.23,169.3,169.03,169.08,39661.0,161.8118,161.8787,161.6206,161.6684,39661.0
2023-01-23 15:50:00,169.1,169.57,169.09,169.43,91913.0,161.6875,162.1369,161.6779,162.003,91913.0
2023-01-23 15:55:00,169.48,169.87,169.4,169.66,210319.0,162.0509,162.4238,161.9744,162.223,210319.0
2023-01-24 09:30:00,167.91,169.0,167.66,168.13,40818.0,160.5497,161.5919,160.3106,160.76,40818.0
2023-01-24 09:35:00,167.98,168.03,167.36,167.91,14884.0,160.6166,160.6644,160.0238,160.5497,14884.0
2023-01-24 09:40:00,167.9,168.24,167.8,168.22,17809.0,160.5401,160.8652,160.4445,160.8461,17809.0
2023-01-24 09:45:00,168.22,169.62,167.9,169.31,14635.0,160.8461,162.1847,160.5401,161.8883,14635.0
2023-01-24 09:50:00,169.18,169.74,169.02,169.67,48860.0,161.764,162.2995,161.611,162.2325,48860.0
2023-01-24 09:55:00,169.74,169.88,168.72,168.84,28406.0,162.2995,162.4333,161.3242,161.4389,28406.0
2023-01-24 10:00:00,168.84,168.86,168.39,168.5,13541.0,161.4389,161.458,161.0086,161.1138,13541.0
2023-01-24 10:05:00,168.49,168.99,168.23,168.9,26674.0,161.1042,161.5823,160.8556,161.4963,26674.0
2023-01-24 10:10:00,168.83,169.37,168.69,169.37,19670.0,161.4293,161.9457,161.2955,161.9457,19670.0
2023-01-24 10:15:00,169.4,169.79,169.03,169.06,14810.0,161.9744,162.3473,161.6206,161.6493,14810.0
2023-01-24 10:20:00,169.14,169.33,168.94,169.1,9703.0,161.7258,161.9074,161.5345,161.6875,9703.0
2023-01-24 10:25:00,169.19,169.6,169.05,169.56,8197.0,161.7736,162.1656,161.6397,162.1273,8197.0
2023-01-24 10:30:00,169.52,169.6,169.19,169.42,19316.0,162.0891,162.1656,161.7736,161.9935,19316.0
2023-01-24 10:35:00,169.44,169.49,169.06,169.44,20261.0,162.0126,162.0604,161.6493,162.0126,20261.0
2023-01-24 10:40:00,169.42,169.5,169.25,169.36,14341.0,161.9935,162.07,161.8309,161.9361,14341.0
2023-01-24 10:45:00,169.35,169.56,169.28,169.5,14309.0,161.9265,162.1273,161.8596,162.07,14309.0
2023-01-24 10:50:00,169.51,169.91,169.49,169.91,11729.0,162.0795,162.462,162.0604,162.462,11729.0
2023-01-24 10:55:00,169.91,170.03,169.7,169.7,16995.0,162.462,162.5767,162.2612,162.2612,16995.0
2023-01-24 11:00:00,169.71,169.74,169.35,169.41,14774.0,162.2708,162.2995,161.9265,161.9839,14774.0
2023-01-24 11:05:00,169.42,169.43,169.22,169.36,15714.0,161.9935,162.003,161.8022,161.9361,15714.0
2023-01-24 11:10:00,169.37,169.42,168.95,169.02,9749.0,161.9457,161.9935,161.5441,161.611,9749.0
2023-01-24 11:15:00,168.96,169.02,168.65,168.65,14347.0,161.5536,161.611,161.2572,161.2572,14347.0
2023-01-24 11:20:00,168.65,168.86,168.57,168.75,12512.0,161.2572,161.458,161.1807,161.3529,12512.0
2023-01-24 11:25:00,168.74,169.08,168.6,169.07,19243.0,161.3433,161.6684,161.2094,161.6588,19243.0
2023-01-24 11:30:00,169.05,169.08,168.67,168.8,7559.0,161.6397,161.6684,161.2764,161.4007,7559.0
2023-01-24 11:35:00,168.78,169.01,168.76,168.99,6053.0,161.3815,161.6015,161.3624,161.5823,6053.0
2023-01-24 11:40:00,169.03,169.07,168.79,168.91,5617.0,161.6206,161.6588,161.3911,161.5058,5617.0
2023-01-24 11:45:00,168.88,169.09,168.87,168.93,4081.0,161.4772,161.6779,161.4676,161.525,4081.0
2023-01-24 11:50:00,168.97,169.08,168.78,168.9,9318.0,161.5632,161.6684,161.3815,161.4963,9318.0
2023-01-24 11:55:00,168.87,169.01,168.72,168.76,6824.0,161.4676,161.6015,161.3242,161.3624,6824.0
2023-01-24 12:00:00,168.75,168.76,168.38,168.66,14354.0,161.3529,161.3624,160.9991,161.2668,14354.0
2023-01-24 12:05:00,168.66,169.03,168.57,169.03,7157.0,161.2668,161.6206,161.1807,161.6206,7157.0
2023-01-24 12:10:00,169.03,169.08,168.91,169.05,5973.0,161.6206,161.6684,161.5058,161.6397,5973.0
2023-01-24 12:15:00,169.03,169.03,168.85,168.89,6442.0,161.6206,161.6206,161.4485,161.4867,6442.0
2023-01-24 12:20:00,168.86,168.92,168.72,168.79,11246.0,161.458,161.5154,161.3242,161.3911,11246.0
2023-01-24 12:25:00,168.83,168.93,168.72,168.83,6463.0,161.4293,161.525,161.3242,161.4293,6463.0
2023-01-24 12:30:00,168.83,168.84,168.67,168.75,7671.0,161.4293,161.4389,161.2764,161.3529,7671.0
2023-01-24 12:35:00,168.73,168.75,168.58,168.6,8724.0,161.3337,161.3529,161.1903,161.2094,8724.0
2023-01-24 12:40:00,168.65,168.65,168.38,168.41,5864.0,161.2572,161.2572,160.9991,161.0278,5864.0
2023-01-24 12:45:00,168.33,168.47,168.25,168.43,7316.0,160.9513,161.0851,160.8748,161.0469,7316.0
2023-01-24 12:50:00,168.38,168.61,168.38,168.56,7191.0,160.9991,161.219,160.9991,161.1712,7191.0
2023-01-24 12:55:00,168.6,168.61,168.44,168.53,6771.0,161.2094,161.219,161.0564,161.1425,6771.0
2023-01-24 13:00:00,168.52,168.77,168.21,168.28,10033.0,161.1329,161.372,160.8365,160.9035,10033.0
2023-01-24 13:05:00,168.28,168.62,168.21,168.58,7945.0,160.9035,161.2285,160.8365,161.1903,7945.0
2023-01-24 13:10:00,168.62,168.81,168.56,168.58,8533.0,161.2285,161.4102,161.1712,161.1903,8533.0
2023-01-24 13:15:00,168.59,168.82,168.56,168.79,10597.0,161.1999,161.4198,161.1712,161.3911,10597.0
2023-01-24 13:20:00,168.81,168.81,168.61,168.63,13745.0,161.4102,161.4102,161.219,161.2381,13745.0
2023-01-24 13:25:00,168.65,168.8,168.5,168.77,7947.0,161.2572,161.4007,161.1138,161.372,7947.0
2023-01-24 13:30:00,168.77,168.77,168.6,168.62,5136.0,161.372,161.372,161.2094,161.2285,5136.0
2023-01-24 13:35:00,168.67,168.74,168.59,168.72,6184.0,161.2764,161.3433,161.1999,161.3242,6184.0
2023-01-24 13:40:00,168.7,169.05,168.7,169.05,17996.0,161.305,161.6397,161.305,161.6397,17996.0
2023-01-24 13:45:00,169.01,169.03,168.7,168.74,13348.0,161.6015,161.6206,161.305,161.3433,13348.0
2023-01-24 13:50:00,168.72,169.02,168.7,169.02,23807.0,161.3242,161.611,161.305,161.611,23807.0
2023-01-24 13:55:00,169.02,169.15,168.98,169.11,31216.0,161.611,161.7353,161.5728,161.6971,31216.0
2023-01-24 14:00:00,169.11,169.12,168.73,168.87,13018.0,161.6971,161.7066,161.3337,161.4676,13018.0
2023-01-24 14:05:00,168.86,168.91,168.7,168.72,9192.0,161.458,161.5058,161.305,161.3242,9192.0
2023-01-24 14:10:00,168.72,168.74,168.6,168.6,15745.0,161.3242,161.3433,161.2094,161.2094,15745.0
2023-01-24 14:15:00,168.62,168.79,168.6,168.62,7578.0,161.2285,161.3911,161.2094,161.2285,7578.0
2023-01-24 14:20:00,168.62,168.74,168.59,168.62,7398.0,161.2285,161.3433,161.1999,161.2285,7398.0
2023-01-24 14:25:00,168.63,168.72,168.6,168.71,7902.0,161.2381,161.3242,161.2094,161.3146,7902.0
2023-01-24 14:30:00,168.68,168.84,168.64,168.72,7710.0,161.2859,161.4389,161.2477,161.3242,7710.0
2023-01-24 14:35:00,168.75,168.9,168.73,168.88,5225.0,161.3529,161.4963,161.3337,161.4772,5225.0
2023-01-24 14:40:00,168.87,168.87,168.72,168.84,9936.0,161.4676,161.4676,161.3242,161.4389,9936.0
2023-01-24 14:45:00,168.81,169.11,168.8,168.8,44131.0,161.4102,161.6971,161.4007,161.4007,44131.0
2023-01-24 14:50:00,168.79,169.02,168.7,168.98,12528.0,161.3911,161.611,161.305,161.5728,12528.0
2023-01-24 14:55:00,169.0,169.12,168.99,169.04,7041.0,161.5919,161.7066,161.5823,161.6301,7041.0
2023-01-24 15:00:00,169.05,169.22,168.96,169.13,6800.0,161.6397,161.8022,161.5536,161.7162,6800.0
2023-01-24 15:05:00,169.16,169.16,168.92,168.92,11853.0,161.7449,161.7449,161.5154,161.5154,11853.0
2023-01-24 15:10:00,168.92,168.97,168.75,168.82,11236.0,161.5154,161.5632,161.3529,161.4198,11236.0
2023-01-24 15:15:00,168.81,168.83,168.72,168.79,24364.0,161.4102,161.4293,161.3242,161.3911,24364.0
2023-01-24 15:20:00,168.78,168.78,168.67,168.71,15597.0,161.3815,161.3815,161.2764,161.3146,15597.0
2023-01-24 15:25:00,168.69,168.71,168.51,168.66,10244.0,161.2955,161.3146,161.1234,161.2668,10244.0
2023-01-24 15:30:00,168.71,168.93,168.33,168.34,46023.0,161.3146,161.525,160.9513,160.9608,46023.0
2023-01-24 15:35:00,168.31,168.42,168.18,168.28,24337.0,160.9321,161.0373,160.8078,160.9035,24337.0
2023-01-24 15:40:00,168.27,168.27,167.85,167.97,41391.0,160.8939,160.8939,160.4923,160.607,41391.0
2023-01-24 15:45:00,167.97,168.21,167.8,168.18,29705.0,160.607,160.8365,160.4445,160.8078,29705.0
2023-01-24 15:50:00,168.15,168.74,168.14,168.73,52277.0,160.7792,161.3433,160.7696,161.3337,52277.0
2023-01-24 15:55:00,168.74,168.98,168.7,168.87,135849.0,161.3433,161.5728,161.305,161.4676,135849.0
2023-01-25 09:30:00,166.62,167.2,165.7,165.74,40785.0,159.3162,159.8708,158.4365,158.4748,40785.0
2023-01-25 09:35:00,165.58,166.02,165.07,166.02,44692.0,158.3218,158.7425,157.8342,158.7425,44692.0
2023-01-25 09:40:00,165.91,166.1,165.14,165.21,17504.0,158.6373,158.819,157.9011,157.968,17504.0
2023-01-25 09:45:00,165.14,165.76,165.14,165.56,13619.0,157.9011,158.4939,157.9011,158.3027,13619.0
2023-01-25 09:50:00,165.49,165.76,165.15,165.27,11002.0,158.2358,158.4939,157.9107,158.0254,11002.0
2023-01-25 09:55:00,165.34,165.46,164.65,164.78,19117.0,158.0923,158.2071,157.4326,157.5569,19117.0
2023-01-25 10:00:00,164.78,165.24,164.58,165.22,51231.0,157.5569,157.9967,157.3656,157.9776,51231.0
2023-01-25 10:05:00,165.12,165.75,165.12,165.48,10593.0,157.882,158.4844,157.882,158.2262,10593.0
2023-01-25 10:10:00,165.56,165.72,164.82,164.82,8287.0,158.3027,158.4557,157.5951,157.5951,8287.0
2023-01-25 10:15:00,164.81,165.27,164.8,165.02,5317.0,157.5856,158.0254,157.576,157.7864,5317.0
2023-01-25 10:20:00,165.02,165.11,164.46,164.46,2800.0,157.7864,157.8724,157.2509,157.2509,2800.0
2023-01-25 10:25:00,164.54,164.83,164.53,164.83,3617.0,157.3274,157.6047,157.3178,157.6047,3617.0
2023-01-25 10:30:00,164.96,165.21,164.59,164.69,8097.0,157.729,157.968,157.3752,157.4708,8097.0
2023-01-25 10:35:00,164.61,164.82,164.26,164.34,2979.0,157.3943,157.5951,157.0597,157.1362,2979.0
2023-01-25 10:40:00,164.21,164.75,164.21,164.68,12029.0,157.0119,157.5282,157.0119,157.4613,12029.0
2023-01-25 10:45:00,164.66,164.94,164.52,164.87,24275.0,157.4421,157.7099,157.3083,157.6429,24275.0
2023-01-25 10:50:00,164.81,165.03,164.64,165.03,9426.0,157.5856,157.7959,157.423,157.7959,9426.0
2023-01-25 10:55:00,165.11,165.3,165.08,165.2,2929.0,157.8724,158.0541,157.8437,157.9585,2929.0
2023-01-25 11:00:00,165.14,165.26,165.0,165.26,7946.0,157.9011,158.0158,157.7672,158.0158,7946.0
2023-01-25 11:05:00,165.21,165.26,164.87,164.88,6133.0,157.968,158.0158,157.6429,157.6525,6133.0
2023-01-25 11:10:00,164.9,165.72,164.9,165.72,22261.0,157.6716,158.4557,157.6716,158.4557,22261.0
2023-01-25 11:15:00,165.67,166.26,165.63,166.19,17714.0,158.4079,158.972,158.3696,158.9051,17714.0
2023-01-25 11:20:00,166.13,166.49,165.87,166.16,12810.0,158.8477,159.1919,158.5991,158.8764,12810.0
2023-01-25 11:25:00,166.17,166.24,165.98,166.06,13413.0,158.8859,158.9529,158.7043,158.7808,13413.0
2023-01-25 11:30:00,166.11,166.44,166.06,166.41,22896.0,158.8286,159.1441,158.7808,159.1154,22896.0
2023-01-25 11:35:00,166.34,166.63,166.3,166.39,25543.0,159.0485,159.3258,159.0102,159.0963,25543.0
2023-01-25 11:40:00,166.34,166.36,165.99,165.99,9345.0,159.0485,159.0676,158.7138,158.7138,9345.0
2023-01-25 11:45:00,166.06,166.14,165.95,166.09,7405.0,158.7808,158.8573,158.6756,158.8095,7405.0
2023-01-25 11:50:00,166.09,167.02,166.08,167.01,21343.0,158.8095,159.6987,158.7999,159.6891,21343.0
2023-01-25 11:55:00,166.94,167.0,166.64,166.69,27154.0,159.6222,159.6796,159.3353,159.3832,27154.0
2023-01-25 12:00:00,166.67,166.69,166.26,166.26,8137.0,159.364,159.3832,158.972,158.972,8137.0
2023-01-25 12:05:00,166.23,166.33,166.05,166.21,7851.0,158.9433,159.0389,158.7712,158.9242,7851.0
2023-01-25 12:10:00,166.29,166.37,166.15,166.17,12629.0,159.0007,159.0772,158.8668,158.8859,12629.0
2023-01-25 12:15:00,166.15,166.25,165.85,165.85,32647.0,158.8668,158.9624,158.58,158.58,32647.0
2023-01-25 12:20:00,165.86,166.04,165.8,165.82,29214.0,158.5895,158.7616,158.5322,158.5513,29214.0
2023-01-25 12:25:00,165.82,165.84,165.68,165.76,5402.0,158.5513,158.5704,158.4174,158.4939,5402.0
2023-01-25 12:30:00,165.77,165.94,165.7,165.73,6732.0,158.5035,158.666,158.4365,158.4652,6732.0
2023-01-25 12:35:00,165.68,165.82,165.68,165.72,11050.0,158.4174,158.5513,158.4174,158.4557,11050.0
2023-01-25 12:40:00,165.72,165.9,165.72,165.79,25989.0,158.4557,158.6278,158.4557,158.5226,25989.0
2023-01-25 12:45:00,165.84,165.88,165.67,165.7,11367.0,158.5704,158.6087,158.4079,158.4365,11367.0
2023-01-25 12:50:00,165.69,165.79,165.57,165.59,6450.0,158.427,158.5226,158.3122,158.3314,6450.0
2023-01-25 12:55:00,165.56,165.63,165.47,165.56,11297.0,158.3027,158.3696,158.2166,158.3027,11297.0
2023-01-25 13:00:00,165.61,166.2,165.6,165.85,11840.0,158.3505,158.9146,158.3409,158.58,11840.0
2023-01-25 13:05:00,165.83,166.1,165.83,166.06,8189.0,158.5608,158.819,158.5608,158.7808,8189.0
2023-01-25 13:10:00,166.06,166.39,166.05,166.28,12281.0,158.7808,159.0963,158.7712,158.9911,12281.0
2023-01-25 13:15:00,166.31,166.35,166.06,166.12,17103.0,159.0198,159.0581,158.7808,158.8381,17103.0
2023-01-25 13:20:00,166.08,166.21,165.97,166.11,44432.0,158.7999,158.9242,158.6947,158.8286,44432.0
2023-01-25 13:25:00,166.12,166.48,166.04,166.45,119636.0,158.8381,159.1824,158.7616,159.1537,119636.0
2023-01-25 13:30:00,166.46,166.81,166.4,166.42,14890.0,159.1632,159.4979,159.1059,159.125,14890.0
2023-01-25 13:35:00,166.38,166.57,166.37,166.48,5246.0,159.0867,159.2684,159.0772,159.1824,5246.0
2023-01-25 13:40:00,166.52,166.86,166.52,166.72,15718.0,159.2206,159.5457,159.2206,159.4118,15718.0
2023-01-25 13:45:00,166.8,167.34,166.8,167.23,16347.0,159.4883,160.0047,159.4883,159.8995,16347.0
2023-01-25 13:50:00,167.23,167.25,167.04,167.17,17863.0,159.8995,159.9186,159.7178,159.8421,17863.0
2023-01-25 13:55:00,167.17,167.25,166.98,167.09,27665.0,159.8421,159.9186,159.6604,159.7656,27665.0
2023-01-25 14:00:00,167.09,167.15,166.8,166.87,9060.0,159.7656,159.823,159.4883,159.5553,9060.0
2023-01-25 14:05:00,166.82,166.85,166.63,166.65,7469.0,159.5075,159.5361,159.3258,159.3449,7469.0
2023-01-25 14:10:00,166.65,167.17,166.64,167.17,17885.0,159.3449,159.8421,159.3353,159.8421,17885.0
2023-01-25 14:15:00,167.21,167.48,167.15,167.46,16957.0,159.8804,160.1385,159.823,160.1194,16957.0
2023-01-25 14:20:00,167.48,167.5,167.2,167.26,20056.0,160.1385,160.1576,159.8708,159.9282,20056.0
2023-01-25 14:25:00,167.28,167.31,166.86,166.92,6791.0,159.9473,159.976,159.5457,159.6031,6791.0
2023-01-25 14:30:00,166.87,167.09,166.83,166.84,12549.0,159.5553,159.7656,159.517,159.5266,12549.0
2023-01-25 14:35:00,166.74,167.0,166.74,167.0,6981.0,159.431,159.6796,159.431,159.6796,6981.0
2023-01-25 14:40:00,167.0,167.14,166.96,167.12,20320.0,159.6796,159.8134,159.6413,159.7943,20320.0
2023-01-25 14:45:00,167.11,167.16,167.02,167.15,9759.0,159.7847,159.8325,159.6987,159.823,9759.0
2023-01-25 14:50:00,167.15,167.28,167.1,167.2,11897.0,159.823,159.9473,159.7752,159.8708,11897.0
2023-01-25 14:55:00,167.15,167.58,167.13,167.48,22537.0,159.823,160.2341,159.8039,160.1385,22537.0
2023-01-25 15:00:00,167.5,167.9,167.5,167.87,9485.0,160.1576,160.5401,160.1576,160.5114,9485.0
2023-01-25 15:05:00,167.9,168.09,167.85,168.09,9503.0,160.5401,160.7218,160.4923,160.7218,9503.0
2023-01-25 15:10:00,168.09,168.17,167.62,167.72,22219.0,160.7218,160.7983,160.2724,160.368,22219.0
2023-01-25 15:15:00,167.72,167.78,167.63,167.69,7446.0,160.368,160.4254,160.2819,160.3393,7446.0
2023-01-25 15:20:00,167.68,167.82,167.62,167.68,8943.0,160.3298,160.4636,160.2724,160.3298,8943.0
2023-01-25 15:25:00,167.7,168.0,167.69,168.0,9512.0,160.3489,160.6357,160.3393,160.6357,9512.0
2023-01-25 15:30:00,168.02,168.2,168.02,168.12,10987.0,160.6549,160.827,160.6549,160.7505,10987.0
2023-01-25 15:35:00,168.08,168.23,167.83,168.18,14153.0,160.7122,160.8556,160.4732,160.8078,14153.0
2023-01-25 15:40:00,168.17,168.34,168.17,168.25,20594.0,160.7983,160.9608,160.7983,160.8748,20594.0
2023-01-25 15:45:00,168.24,168.46,168.2,168.42,22178.0,160.8652,161.0756,160.827,161.0373,22178.0
2023-01-25 15:50:00,168.37,168.41,167.98,168.2,40331.0,160.9895,161.0278,160.6166,160.827,40331.0
2023-01-25 15:55:00,168.22,168.73,168.22,168.5,141544.0,160.8461,161.3337,160.8461,161.1138,141544.0
2023-01-26 09:30:00,169.85,169.94,168.75,169.06,41847.0,162.4046,162.4907,161.3529,161.6493,41847.0
2023-01-26 09:35:00,169.07,169.23,168.85,169.02,25344.0,161.6588,161.8118,161.4485,161.611,25344.0
2023-01-26 09:40:00,169.03,169.17,168.63,168.75,11755.0,161.6206,161.7544,161.2381,161.3529,11755.0
2023-01-26 09:45:00,168.7,168.94,168.18,168.18,9211.0,161.305,161.5345,160.8078,160.8078,9211.0
2023-01-26 09:50:00,168.15,168.16,167.24,167.28,11157.0,160.7792,160.7887,159.909,159.9473,11157.0
2023-01-26 09:55:00,167.36,167.46,166.86,167.26,9195.0,160.0238,160.1194,159.5457,159.9282,9195.0
2023-01-26 10:00:00,167.62,167.69,167.18,167.47,15070.0,160.2724,160.3393,159.8517,160.129,15070.0
2023-01-26 10:05:00,167.55,167.65,167.06,167.18,14558.0,160.2055,160.3011,159.7369,159.8517,14558.0
2023-01-26 10:10:00,167.14,167.67,166.92,167.43,16658.0,159.8134,160.3202,159.6031,160.0907,16658.0
2023-01-26 10:15:00,167.43,167.98,167.37,167.9,14776.0,160.0907,160.6166,160.0333,160.5401,14776.0
2023-01-26 10:20:00,167.9,168.45,167.75,168.27,19569.0,160.5401,161.066,160.3967,160.8939,19569.0
2023-01-26 10:25:00,168.3,168.3,167.92,168.05,17747.0,160.9226,160.9226,160.5592,160.6835,17747.0
2023-01-26 10:30:00,167.99,168.08,167.73,167.95,36524.0,160.6262,160.7122,160.3776,160.5879,36524.0
2023-01-26 10:35:00,167.97,167.97,167.55,167.62,17732.0,160.607,160.607,160.2055,160.2724,17732.0
2023-01-26 10:40:00,167.61,168.1,167.55,167.89,68884.0,160.2628,160.7313,160.2055,160.5305,68884.0
2023-01-26 10:45:00,167.9,168.11,167.78,168.01,10475.0,160.5401,160.7409,160.4254,160.6453,10475.0
2023-01-26 10:50:00,168.0,168.04,167.63,167.67,17083.0,160.6357,160.674,160.2819,160.3202,17083.0
2023-01-26 10:55:00,167.39,167.53,167.04,167.23,10418.0,160.0525,160.1863,159.7178,159.8995,10418.0
2023-01-26 11:00:00,167.22,167.73,167.07,167.49,10843.0,159.8899,160.3776,159.7465,160.1481,10843.0
2023-01-26 11:05:00,167.43,167.56,167.24,167.29,5630.0,160.0907,160.215,159.909,159.9568,5630.0
2023-01-26 11:10:00,167.5,167.59,167.35,167.59,12312.0,160.1576,160.2437,160.0142,160.2437,12312.0
2023-01-26 11:15:00,167.56,167.88,167.52,167.64,7273.0,160.215,160.521,160.1768,160.2915,7273.0
2023-01-26 11:20:00,167.61,167.61,167.0,167.0,21558.0,160.2628,160.2628,159.6796,159.6796,21558.0
2023-01-26 11:25:00,167.09,167.44,167.09,167.39,45391.0,159.7656,160.1003,159.7656,160.0525,45391.0
2023-01-26 11:30:00,167.36,167.93,167.36,167.92,11929.0,160.0238,160.5688,160.0238,160.5592,11929.0
2023-01-26 11:35:00,167.95,168.05,167.68,167.79,141255.0,160.5879,160.6835,160.3298,160.4349,141255.0
2023-01-26 11:40:00,167.9,168.15,167.81,168.15,23159.0,160.5401,160.7792,160.4541,160.7792,23159.0
2023-01-26 11:45:00,168.16,168.44,168.07,168.07,22143.0,160.7887,161.0564,160.7027,160.7027,22143.0
2023-01-26 11:50:00,168.08,168.1,167.87,167.96,30294.0,160.7122,160.7313,160.5114,160.5975,30294.0
2023-01-26 11:55:00,167.92,168.05,167.78,167.91,36231.0,160.5592,160.6835,160.4254,160.5497,36231.0
2023-01-26 12:00:00,167.94,168.29,167.88,168.14,65249.0,160.5784,160.913,160.521,160.7696,65249.0
2023-01-26 12:05:00,168.11,168.36,168.11,168.36,15600.0,160.7409,160.9799,160.7409,160.9799,15600.0
2023-01-26 12:10:00,168.4,168.73,168.31,168.31,29505.0,161.0182,161.3337,160.9321,160.9321,29505.0
2023-01-26 12:15:00,168.33,168.45,168.08,168.11,12011.0,160.9513,161.066,160.7122,160.7409,12011.0
2023-01-26 12:20:00,168.15,168.34,168.03,168.05,9842.0,160.7792,160.9608,160.6644,160.6835,9842.0
2023-01-26 12:25:00,168.14,168.18,167.84,168.17,13942.0,160.7696,160.8078,160.4827,160.7983,13942.0
2023-01-26 12:30:00,168.13,168.36,168.09,168.27,7491.0,160.76,160.9799,160.7218,160.8939,7491.0
2023-01-26 12:35:00,168.24,168.58,168.24,168.49,19948.0,160.8652,161.1903,160.8652,161.1042,19948.0
2023-01-26 12:40:00,168.45,168.47,168.29,168.44,9243.0,161.066,161.0851,160.913,161.0564,9243.0
2023-01-26 12:45:00,168.41,168.68,168.31,168.35,9949.0,161.0278,161.2859,160.9321,160.9704,9949.0
2023-01-26 12:50:00,168.44,168.87,168.44,168.67,12721.0,161.0564,161.4676,161.0564,161.2764,12721.0
2023-01-26 12:55:00,168.72,168.72,168.36,168.5,7627.0,161.3242,161.3242,160.9799,161.1138,7627.0
2023-01-26 13:00:00,168.53,168.77,168.45,168.76,5223.0,161.1425,161.372,161.066,161.3624,5223.0
2023-01-26 13:05:00,168.75,168.76,168.43,168.49,4504.0,161.3529,161.3624,161.0469,161.1042,4504.0
2023-01-26 13:10:00,168.53,168.8,168.51,168.8,4620.0,161.1425,161.4007,161.1234,161.4007,4620.0
2023-01-26 13:15:00,168.79,168.85,168.35,168.41,5741.0,161.3911,161.4485,160.9704,161.0278,5741.0
2023-01-26 13:20:00,168.41,168.68,168.32,168.61,7863.0,161.0278,161.2859,160.9417,161.219,7863.0
2023-01-26 13:25:00,168.67,168.68,168.54,168.64,3620.0,161.2764,161.2859,161.1521,161.2477,3620.0
2023-01-26 13:30:00,168.66,168.82,168.63,168.63,4834.0,161.2668,161.4198,161.2381,161.2381,4834.0
2023-01-26 13:35:00,168.61,169.17,168.6,169.13,9554.0,161.219,161.7544,161.2094,161.7162,9554.0
2023-01-26 13:40:00,169.1,169.14,168.93,169.0,21253.0,161.6875,161.7258,161.525,161.5919,21253.0
2023-01-26 13:45:00,169.01,169.32,168.98,169.3,24914.0,161.6015,161.8979,161.5728,161.8787,24914.0
2023-01-26 13:50:00,169.31,169.41,169.05,169.05,11381.0,161.8883,161.9839,161.6397,161.6397,11381.0
2023-01-26 13:55:00,169.09,169.14,168.9,168.96,32469.0,161.6779,161.7258,161.4963,161.5536,32469.0
2023-01-26 14:00:00,168.94,169.0,168.79,168.93,18144.0,161.5345,161.5919,161.3911,161.525,18144.0
2023-01-26 14:05:00,168.93,168.94,168.77,168.81,17528.0,161.525,161.5345,161.372,161.4102,17528.0
2023-01-26 14:10:00,168.81,169.27,168.81,169.15,42666.0,161.4102,161.8501,161.4102,161.7353,42666.0
2023-01-26 14:15:00,169.15,169.15,168.83,169.05,13635.0,161.7353,161.7353,161.4293,161.6397,13635.0
2023-01-26 14:20:00,169.03,169.2,169.01,169.2,21125.0,161.6206,161.7831,161.6015,161.7831,21125.0
2023-01-26 14:25:00,169.18,169.18,168.94,169.04,10068.0,161.764,161.764,161.5345,161.6301,10068.0
2023-01-26 14:30:00,169.07,169.07,168.94,169.03,15257.0,161.6588,161.6588,161.5345,161.6206,15257.0
2023-01-26 14:35:00,169.02,169.07,168.96,168.97,10669.0,161.611,161.6588,161.5536,161.5632,10669.0
2023-01-26 14:40:00,168.97,169.17,168.96,169.06,14983.0,161.5632,161.7544,161.5536,161.6493,14983.0
2023-01-26 14:45:00,169.05,169.37,169.05,169.16,13066.0,161.6397,161.9457,161.6397,161.7449,13066.0
2023-01-26 14:50:00,169.13,169.25,169.11,169.13,8120.0,161.7162,161.8309,161.6971,161.7162,8120.0
2023-01-26 14:55:00,169.17,169.51,169.17,169.51,38399.0,161.7544,162.0795,161.7544,162.0795,38399.0
2023-01-26 15:00:00,169.49,169.53,169.38,169.47,8065.0,162.0604,162.0987,161.9552,162.0413,8065.0
2023-01-26 15:05:00,169.4,169.6,169.37,169.6,35135.0,161.9744,162.1656,161.9457,162.1656,35135.0
2023-01-26 15:10:00,169.58,169.65,169.49,169.5,22960.0,162.1465,162.2134,162.0604,162.07,22960.0
2023-01-26 15:15:00,169.49,169.88,169.49,169.88,14489.0,162.0604,162.4333,162.0604,162.4333,14489.0
2023-01-26 15:20:00,169.86,170.17,169.84,170.15,24883.0,162.4142,162.7106,162.3951,162.6915,24883.0
2023-01-26 15:25:00,170.14,170.35,170.14,170.19,23750.0,162.6819,162.8827,162.6819,162.7297,23750.0
2023-01-26 15:30:00,170.17,170.28,170.01,170.18,24472.0,162.7106,162.8158,162.5576,162.7202,24472.0
2023-01-26 15:35:00,170.16,170.23,169.9,169.99,26844.0,162.701,162.768,162.4524,162.5385,26844.0
2023-01-26 15:40:00,169.95,170.1,169.92,169.95,28059.0,162.5002,162.6437,162.4716,162.5002,28059.0
2023-01-26 15:45:00,169.93,169.96,169.76,169.81,31194.0,162.4811,162.5098,162.3186,162.3664,31194.0
2023-01-26 15:50:00,169.85,170.33,169.83,170.25,66486.0,162.4046,162.8636,162.3855,162.7871,66486.0
2023-01-26 15:55:00,170.31,170.95,170.31,170.77,304760.0,162.8445,163.4564,162.8445,163.2843,304760.0
2023-01-27 09:30:00,169.06,169.53,168.4,169.29,57758.0,161.6493,162.0987,161.0182,161.8692,57758.0
2023-01-27 09:35:00,169.16,169.32,168.81,168.91,14689.0,161.7449,161.8979,161.4102,161.5058,14689.0
2023-01-27 09:40:00,168.89,169.49,168.78,169.12,9318.0,161.4867,162.0604,161.3815,161.7066,9318.0
2023-01-27 09:45:00,169.1,170.14,169.1,170.07,45698.0,161.6875,162.6819,161.6875,162.615,45698.0
2023-01-27 09:50:00,170.15,170.43,169.55,170.05,15935.0,162.6915,162.9592,162.1178,162.5959,15935.0
2023-01-27 09:55:00,170.15,170.24,169.8,170.01,10959.0,162.6915,162.7775,162.3568,162.5576,10959.0
2023-01-27 10:00:00,170.11,170.82,169.91,170.74,13552.0,162.6532,163.3321,162.462,163.2556,13552.0
2023-01-27 10:05:00,170.81,171.26,170.62,171.01,44076.0,163.3226,163.7528,163.1409,163.5138,44076.0
2023-01-27 10:10:00,171.07,171.33,170.98,171.06,18308.0,163.5712,163.8198,163.4851,163.5616,18308.0
2023-01-27 10:15:00,171.11,171.24,170.9,171.03,24819.0,163.6094,163.7337,163.4086,163.5329,24819.0
2023-01-27 10:20:00,171.09,171.09,170.45,170.61,8718.0,163.5903,163.5903,162.9783,163.1313,8718.0
2023-01-27 10:25:00,170.43,170.43,170.13,170.3,10002.0,162.9592,162.9592,162.6724,162.8349,10002.0
2023-01-27 10:30:00,170.34,170.49,170.15,170.22,12803.0,162.8732,163.0166,162.6915,162.7584,12803.0
2023-01-27 10:35:00,170.22,170.38,170.04,170.38,9425.0,162.7584,162.9114,162.5863,162.9114,9425.0
2023-01-27 10:40:00,170.33,170.54,170.01,170.14,11746.0,162.8636,163.0644,162.5576,162.6819,11746.0
2023-01-27 10:45:00,170.11,170.12,169.33,169.47,10047.0,162.6532,162.6628,161.9074,162.0413,10047.0
2023-01-27 10:50:00,169.43,169.61,169.34,169.4,12043.0,162.003,162.1752,161.917,161.9744,12043.0
2023-01-27 10:55:00,169.31,169.42,168.97,169.33,20206.0,161.8883,161.9935,161.5632,161.9074,20206.0
2023-01-27 11:00:00,169.22,169.32,169.09,169.21,6923.0,161.8022,161.8979,161.6779,161.7927,6923.0
2023-01-27 11:05:00,169.16,169.38,168.85,168.91,9938.0,161.7449,161.9552,161.4485,161.5058,9938.0
2023-01-27 11:10:00,168.93,169.18,168.85,169.1,12237.0,161.525,161.764,161.4485,161.6875,12237.0
2023-01-27 11:15:00,169.18,169.46,169.05,169.37,10632.0,161.764,162.0317,161.6397,161.9457,10632.0
2023-01-27 11:20:00,169.45,169.46,169.25,169.28,6529.0,162.0222,162.0317,161.8309,161.8596,6529.0
2023-01-27 11:25:00,169.32,169.53,169.3,169.48,6757.0,161.8979,162.0987,161.8787,162.0509,6757.0
2023-01-27 11:30:00,169.43,169.77,169.43,169.63,4516.0,162.003,162.3281,162.003,162.1943,4516.0
2023-01-27 11:35:00,169.66,169.78,169.42,169.42,4947.0,162.223,162.3377,161.9935,161.9935,4947.0
2023-01-27 11:40:00,169.46,169.78,169.43,169.75,5307.0,162.0317,162.3377,162.003,162.309,5307.0
2023-01-27 11:45:00,169.78,169.91,169.7,169.85,3302.0,162.3377,162.462,162.2612,162.4046,3302.0
2023-01-27 11:50:00,169.93,170.02,169.88,170.02,7372.0,162.4811,162.5672,162.4333,162.5672,7372.0
2023-01-27 11:55:00,170.03,170.22,170.01,170.01,6770.0,162.5767,162.7584,162.5576,162.5576,6770.0
2023-01-27 12:00:00,169.85,169.9,169.73,169.73,5170.0,162.4046,162.4524,162.2899,162.2899,5170.0
2023-01-27 12:05:00,169.74,169.74,169.59,169.62,3272.0,162.2995,162.2995,162.156,162.1847,3272.0
2023-01-27 12:10:00,169.65,169.81,169.56,169.81,4107.0,162.2134,162.3664,162.1273,162.3664,4107.0
2023-01-27 12:15:00,169.78,170.31,169.78,170.29,14570.0,162.3377,162.8445,162.3377,162.8253,14570.0
2023-01-27 12:20:00,170.25,170.27,170.07,170.21,8752.0,162.7871,162.8062,162.615,162.7489,8752.0
2023-01-27 12:25:00,170.13,170.16,169.77,170.02,4114.0,162.6724,162.701,162.3281,162.5672,4114.0
2023-01-27 12:30:00,169.98,170.32,169.97,170.32,2600.0,162.5289,162.854,162.5194,162.854,2600.0
2023-01-27 12:35:00,170.32,170.46,170.29,170.39,5308.0,162.854,162.9879,162.8253,162.921,5308.0
2023-01-27 12:40:00,170.39,170.46,170.25,170.27,6723.0,162.921,162.9879,162.7871,162.8062,6723.0
2023-01-27 12:45:00,170.29,170.59,170.29,170.59,7320.0,162.8253,163.1122,162.8253,163.1122,7320.0
2023-01-27 12:50:00,170.58,170.82,170.52,170.75,12751.0,163.1026,163.3321,163.0453,163.2652,12751.0
2023-01-27 12:55:00,170.72,170.88,170.64,170.84,13725.0,163.2365,163.3895,163.16,163.3512,13725.0
2023-01-27 13:00:00,170.88,170.93,170.49,170.59,6104.0,163.3895,163.4373,163.0166,163.1122,6104.0
2023-01-27 13:05:00,170.57,170.65,170.5,170.6,4299.0,163.0931,163.1696,163.0261,163.1218,4299.0
2023-01-27 13:10:00,170.59,170.8,170.52,170.75,12557.0,163.1122,163.313,163.0453,163.2652,12557.0
2023-01-27 13:15:00,170.64,170.65,170.3,170.5,8695.0,163.16,163.1696,162.8349,163.0261,8695.0
2023-01-27 13:20:00,170.47,170.79,170.47,170.76,7700.0,162.9975,163.3034,162.9975,163.2747,7700.0
2023-01-27 13:25:00,170.77,170.92,170.76,170.88,5768.0,163.2843,163.4277,163.2747,163.3895,5768.0
2023-01-27 13:30:00,170.91,171.13,170.89,171.13,10433.0,163.4182,163.6285,163.399,163.6285,10433.0
2023-01-27 13:35:00,171.14,171.45,171.13,171.4,21375.0,163.6381,163.9345,163.6285,163.8867,21375.0
2023-01-27 13:40:00,171.38,171.59,171.27,171.59,15362.0,163.8676,164.0684,163.7624,164.0684,15362.0
2023-01-27 13:45:00,171.57,171.68,171.47,171.68,11604.0,164.0492,164.1544,163.9536,164.1544,11604.0
2023-01-27 13:50:00,171.73,171.73,171.32,171.37,7924.0,164.2022,164.2022,163.8102,163.858,7924.0
2023-01-27 13:55:00,171.4,171.56,171.36,171.49,13397.0,163.8867,164.0397,163.8484,163.9727,13397.0
2023-01-27 14:00:00,171.49,171.77,171.49,171.6,11950.0,163.9727,164.2405,163.9727,164.0779,11950.0
2023-01-27 14:05:00,171.53,171.59,171.31,171.44,7371.0,164.011,164.0684,163.8006,163.9249,7371.0
2023-01-27 14:10:00,171.47,171.7,171.47,171.68,5663.0,163.9536,164.1735,163.9536,164.1544,5663.0
2023-01-27 14:15:00,171.65,171.71,171.6,171.63,4194.0,164.1257,164.1831,164.0779,164.1066,4194.0
2023-01-27 14:20:00,171.62,171.69,171.51,171.66,6425.0,164.097,164.164,163.9919,164.1353,6425.0
2023-01-27 14:25:00,171.62,171.62,171.31,171.5,10428.0,164.097,164.097,163.8006,163.9823,10428.0
2023-01-27 14:30:00,171.49,171.66,171.48,171.62,5521.0,163.9727,164.1353,163.9632,164.097,5521.0
2023-01-27 14:35:00,171.61,171.83,171.61,171.8,12388.0,164.0875,164.2978,164.0875,164.2692,12388.0
2023-01-27 14:40:00,171.78,171.87,171.75,171.81,11681.0,164.25,164.3361,164.2213,164.2787,11681.0
2023-01-27 14:45:00,171.83,172.02,171.79,171.92,20332.0,164.2978,164.4795,164.2596,164.3839,20332.0
2023-01-27 14:50:00,171.9,171.96,171.8,171.96,13849.0,164.3648,164.4221,164.2692,164.4221,13849.0
2023-01-27 14:55:00,171.97,172.01,171.89,171.91,9858.0,164.4317,164.4699,164.3552,164.3743,9858.0
2023-01-27 15:00:00,171.91,171.91,171.56,171.62,10008.0,164.3743,164.3743,164.0397,164.097,10008.0
2023-01-27 15:05:00,171.68,172.01,171.66,171.92,9678.0,164.1544,164.4699,164.1353,164.3839,9678.0
2023-01-27 15:10:00,171.89,172.03,171.66,171.7,15222.0,164.3552,164.4891,164.1353,164.1735,15222.0
2023-01-27 15:15:00,171.7,171.76,171.49,171.53,7010.0,164.1735,164.2309,163.9727,164.011,7010.0
2023-01-27 15:20:00,171.51,171.76,171.42,171.76,19300.0,163.9919,164.2309,163.9058,164.2309,19300.0
2023-01-27 15:25:00,171.76,171.76,171.57,171.68,12300.0,164.2309,164.2309,164.0492,164.1544,12300.0
2023-01-27 15:30:00,171.67,171.87,171.65,171.86,28128.0,164.1449,164.3361,164.1257,164.3265,28128.0
2023-01-27 15:35:00,171.85,171.91,171.55,171.56,33496.0,164.317,164.3743,164.0301,164.0397,33496.0
2023-01-27 15:40:00,171.55,171.75,171.5,171.55,25025.0,164.0301,164.2213,163.9823,164.0301,25025.0
2023-01-27 15:45:00,171.52,171.52,171.07,171.16,22409.0,164.0014,164.0014,163.5712,163.6572,22409.0
2023-01-27 15:50:00,171.19,171.27,170.62,170.7,51656.0,163.6859,163.7624,163.1409,163.2174,51656.0
2023-01-27 15:55:00,170.68,170.94,170.53,170.89,190570.0,163.1982,163.4469,163.0548,163.399,190570.0
2023-01-30 09:30:00,169.1,169.22,168.59,169.21,32943.0,161.6875,161.8022,161.1999,161.7927,32943.0
2023-01-30 09:35:00,169.3,169.76,169.0,169.72,16960.0,161.8787,162.3186,161.5919,162.2803,16960.0
2023-01-30 09:40:00,169.73,169.95,169.49,169.93,19231.0,162.2899,162.5002,162.0604,162.4811,19231.0
2023-01-30 09:45:00,169.93,170.51,169.92,170.49,22815.0,162.4811,163.0357,162.4716,163.0166,22815.0
2023-01-30 09:50:00,170.72,171.15,170.3,170.47,15416.0,163.2365,163.6476,162.8349,162.9975,15416.0
2023-01-30 09:55:00,170.46,171.0,170.39,170.75,15514.0,162.9879,163.5042,162.921,163.2652,15514.0
2023-01-30 10:00:00,170.75,170.97,170.58,170.81,13724.0,163.2652,163.4755,163.1026,163.3226,13724.0
2023-01-30 10:05:00,170.77,170.87,170.65,170.83,13780.0,163.2843,163.3799,163.1696,163.3417,13780.0
2023-01-30 10:10:00,170.84,170.85,170.45,170.59,6673.0,163.3512,163.3608,162.9783,163.1122,6673.0
2023-01-30 10:15:00,170.56,170.61,170.33,170.59,11759.0,163.0835,163.1313,162.8636,163.1122,11759.0
2023-01-30 10:20:00,170.58,170.67,170.15,170.15,8820.0,163.1026,163.1887,162.6915,162.6915,8820.0
2023-01-30 10:25:00,170.2,170.23,169.54,169.87,16095.0,162.7393,162.768,162.1082,162.4238,16095.0
2023-01-30 10:30:00,169.89,169.89,169.55,169.66,18039.0,162.4429,162.4429,162.1178,162.223,18039.0
2023-01-30 10:35:00,169.56,169.58,169.28,169.42,15811.0,162.1273,162.1465,161.8596,161.9935,15811.0
2023-01-30 10:40:00,169.42,169.53,169.33,169.5,29272.0,161.9935,162.0987,161.9074,162.07,29272.0
2023-01-30 10:45:00,169.48,169.87,169.37,169.87,20370.0,162.0509,162.4238,161.9457,162.4238,20370.0
2023-01-30 10:50:00,169.88,169.9,169.6,169.75,13469.0,162.4333,162.4524,162.1656,162.309,13469.0
2023-01-30 10:55:00,169.72,170.08,169.71,169.95,12114.0,162.2803,162.6246,162.2708,162.5002,12114.0
2023-01-30 11:00:00,169.9,170.04,169.78,169.89,14303.0,162.4524,162.5863,162.3377,162.4429,14303.0
2023-01-30 11:05:00,169.9,169.99,169.82,169.99,14884.0,162.4524,162.5385,162.3759,162.5385,14884.0
2023-01-30 11:10:00,169.98,170.38,169.98,170.18,13498.0,162.5289,162.9114,162.5289,162.7202,13498.0
2023-01-30 11:15:00,170.17,170.33,170.0,170.18,8637.0,162.7106,162.8636,162.5481,162.7202,8637.0
2023-01-30 11:20:00,170.18,170.26,170.13,170.19,16439.0,162.7202,162.7967,162.6724,162.7297,16439.0
2023-01-30 11:25:00,170.18,170.4,169.99,170.2,35257.0,162.7202,162.9305,162.5385,162.7393,35257.0
2023-01-30 11:30:00,170.22,170.49,170.2,170.28,14500.0,162.7584,163.0166,162.7393,162.8158,14500.0
2023-01-30 11:35:00,170.28,170.4,170.19,170.31,22962.0,162.8158,162.9305,162.7297,162.8445,22962.0
2023-01-30 11:40:00,170.31,170.38,170.19,170.22,23057.0,162.8445,162.9114,162.7297,162.7584,23057.0
2023-01-30 11:45:00,170.2,170.32,170.04,170.14,32009.0,162.7393,162.854,162.5863,162.6819,32009.0
2023-01-30 11:50:00,170.13,170.28,169.82,169.82,19297.0,162.6724,162.8158,162.3759,162.3759,19297.0
2023-01-30 11:55:00,169.65,169.93,169.48,169.93,6544.0,162.2134,162.4811,162.0509,162.4811,6544.0
2023-01-30 12:00:00,169.87,170.05,169.8,170.04,14128.0,162.4238,162.5959,162.3568,162.5863,14128.0
2023-01-30 12:05:00,170.07,170.2,170.02,170.17,16907.0,162.615,162.7393,162.5672,162.7106,16907.0
2023-01-30 12:10:00,170.17,170.2,170.1,170.18,10031.0,162.7106,162.7393,162.6437,162.7202,10031.0
2023-01-30 12:15:00,170.22,170.26,170.0,170.2,21260.0,162.7584,162.7967,162.5481,162.7393,21260.0
2023-01-30 12:20:00,170.14,170.2,169.85,169.95,9554.0,162.6819,162.7393,162.4046,162.5002,9554.0
2023-01-30 12:25:00,169.99,170.0,169.58,169.89,7830.0,162.5385,162.5481,162.1465,162.4429,7830.0
2023-01-30 12:30:00,169.86,169.92,169.46,169.53,5055.0,162.4142,162.4716,162.0317,162.0987,5055.0
2023-01-30 12:35:00,169.48,169.66,169.44,169.61,7025.0,162.0509,162.223,162.0126,162.1752,7025.0
2023-01-30 12:40:00,169.57,169.74,169.5,169.62,6485.0,162.1369,162.2995,162.07,162.1847,6485.0
2023-01-30 12:45:00,169.63,169.69,169.54,169.69,12899.0,162.1943,162.2516,162.1082,162.2516,12899.0
2023-01-30 12:50:00,169.73,169.73,169.22,169.43,5619.0,162.2899,162.2899,161.8022,162.003,5619.0
2023-01-30 12:55:00,169.47,169.5,169.21,169.28,3264.0,162.0413,162.07,161.7927,161.8596,3264.0
2023-01-30 13:00:00,169.26,169.56,169.23,169.56,14436.0,161.8405,162.1273,161.8118,162.1273,14436.0
2023-01-30 13:05:00,169.58,169.61,169.54,169.58,5707.0,162.1465,162.1752,162.1082,162.1465,5707.0
2023-01-30 13:10:00,169.64,169.7,169.27,169.31,9280.0,162.2038,162.2612,161.8501,161.8883,9280.0
2023-01-30 13:15:00,169.34,169.79,169.34,169.72,7599.0,161.917,162.3473,161.917,162.2803,7599.0
2023-01-30 13:20:00,169.72,169.89,169.68,169.89,5306.0,162.2803,162.4429,162.2421,162.4429,5306.0
2023-01-30 13:25:00,169.86,169.88,169.68,169.68,10348.0,162.4142,162.4333,162.2421,162.2421,10348.0
2023-01-30 13:30:00,169.66,169.67,169.48,169.58,8727.0,162.223,162.2325,162.0509,162.1465,8727.0
2023-01-30 13:35:00,169.51,169.57,169.34,169.47,16831.0,162.0795,162.1369,161.917,162.0413,16831.0
2023-01-30 13:40:00,169.48,169.53,169.32,169.53,10402.0,162.0509,162.0987,161.8979,162.0987,10402.0
2023-01-30 13:45:00,169.51,169.63,169.41,169.63,15892.0,162.0795,162.1943,161.9839,162.1943,15892.0
2023-01-30 13:50:00,169.64,169.64,169.51,169.6,6719.0,162.2038,162.2038,162.0795,162.1656,6719.0
2023-01-30 13:55:00,169.59,169.73,169.59,169.68,14351.0,162.156,162.2899,162.156,162.2421,14351.0
2023-01-30 14:00:00,169.68,169.86,169.68,169.85,11721.0,162.2421,162.4142,162.2421,162.4046,11721.0
2023-01-30 14:05:00,169.84,169.91,169.52,169.54,6591.0,162.3951,162.462,162.0891,162.1082,6591.0
2023-01-30 14:10:00,169.54,169.65,169.49,169.58,7857.0,162.1082,162.2134,162.0604,162.1465,7857.0
2023-01-30 14:15:00,169.6,169.67,169.49,169.52,9617.0,162.1656,162.2325,162.0604,162.0891,9617.0
2023-01-30 14:20:00,169.5,169.57,169.42,169.42,4869.0,162.07,162.1369,161.9935,161.9935,4869.0
2023-01-30 14:25:00,169.44,169.44,169.18,169.22,3162.0,162.0126,162.0126,161.764,161.8022,3162.0
2023-01-30 14:30:00,169.19,169.4,169.17,169.26,8343.0,161.7736,161.9744,161.7544,161.8405,8343.0
2023-01-30 14:35:00,169.3,169.45,169.17,169.27,6629.0,161.8787,162.0222,161.7544,161.8501,6629.0
2023-01-30 14:40:00,169.25,169.31,169.11,169.31,4114.0,161.8309,161.8883,161.6971,161.8883,4114.0
2023-01-30 14:45:00,169.3,169.31,169.07,169.08,5292.0,161.8787,161.8883,161.6588,161.6684,5292.0
2023-01-30 14:50:00,169.09,169.22,169.06,169.18,14146.0,161.6779,161.8022,161.6493,161.764,14146.0
2023-01-30 14:55:00,169.19,169.34,169.05,169.28,8036.0,161.7736,161.917,161.6397,161.8596,8036.0
2023-01-30 15:00:00,169.3,169.59,169.29,169.49,14502.0,161.8787,162.156,161.8692,162.0604,14502.0
2023-01-30 15:05:00,169.49,169.53,169.08,169.21,47687.0,162.0604,162.0987,161.6684,161.7927,47687.0
2023-01-30 15:10:00,169.22,169.28,169.11,169.11,24520.0,161.8022,161.8596,161.6971,161.6971,24520.0
2023-01-30 15:15:00,169.08,169.09,168.7,168.84,17221.0,161.6684,161.6779,161.305,161.4389,17221.0
2023-01-30 15:20:00,168.86,168.9,168.6,168.62,17208.0,161.458,161.4963,161.2094,161.2285,17208.0
2023-01-30 15:25:00,168.61,168.66,168.34,168.49,16332.0,161.219,161.2668,160.9608,161.1042,16332.0
2023-01-30 15:30:00,168.51,168.85,168.4,168.85,22939.0,161.1234,161.4485,161.0182,161.4485,22939.0
2023-01-30 15:35:00,168.85,169.11,168.85,169.04,23129.0,161.4485,161.6971,161.4485,161.6301,23129.0
2023-01-30 15:40:00,169.06,169.21,168.96,169.14,25832.0,161.6493,161.7927,161.5536,161.7258,25832.0
2023-01-30 15:45:00,169.13,169.35,169.11,169.35,38735.0,161.7162,161.9265,161.6971,161.9265,38735.0
2023-01-30 15:50:00,169.33,169.53,169.13,169.22,100440.0,161.9074,162.0987,161.7162,161.8022,100440.0
2023-01-30 15:55:00,169.25,169.25,168.73,168.97,187489.0,161.8309,161.8309,161.3337,161.5632,187489.0
2023-01-31 09:30:00,168.93,170.11,168.9,170.07,22784.0,161.525,162.6532,161.4963,162.615,22784.0
2023-01-31 09:35:00,170.24,170.24,169.38,170.02,7458.0,162.7775,162.7775,161.9552,162.5672,7458.0
2023-01-31 09:40:00,170.11,170.43,169.8,170.05,6001.0,162.6532,162.9592,162.3568,162.5959,6001.0
2023-01-31 09:45:00,169.73,170.01,169.29,169.81,7492.0,162.2899,162.5576,161.8692,162.3664,7492.0
2023-01-31 09:50:00,169.7,169.79,169.38,169.68,6506.0,162.2612,162.3473,161.9552,162.2421,6506.0
2023-01-31 09:55:00,169.76,169.85,169.39,169.51,6288.0,162.3186,162.4046,161.9648,162.0795,6288.0
2023-01-31 10:00:00,169.61,169.71,169.16,169.41,6300.0,162.1752,162.2708,161.7449,161.9839,6300.0
2023-01-31 10:05:00,169.42,169.93,169.1,169.2,7714.0,161.9935,162.4811,161.6875,161.7831,7714.0
2023-01-31 10:10:00,169.25,170.02,169.25,169.97,8024.0,161.8309,162.5672,161.8309,162.5194,8024.0
2023-01-31 10:15:00,169.98,170.24,169.92,169.99,20008.0,162.5289,162.7775,162.4716,162.5385,20008.0
2023-01-31 10:20:00,169.97,170.47,169.97,170.47,9021.0,162.5194,162.9975,162.5194,162.9975,9021.0
2023-01-31 10:25:00,170.48,170.7,170.2,170.7,11495.0,163.007,163.2174,162.7393,163.2174,11495.0
2023-01-31 10:30:00,170.74,170.87,170.52,170.6,12928.0,163.2556,163.3799,163.0453,163.1218,12928.0
2023-01-31 10:35:00,170.63,170.81,170.44,170.49,8242.0,163.1504,163.3226,162.9688,163.0166,8242.0
2023-01-31 10:40:00,170.5,170.62,170.21,170.53,8550.0,163.0261,163.1409,162.7489,163.0548,8550.0
2023-01-31 10:45:00,170.55,170.57,170.23,170.36,10496.0,163.0739,163.0931,162.768,162.8923,10496.0
2023-01-31 10:50:00,170.34,170.58,170.08,170.15,8081.0,162.8732,163.1026,162.6246,162.6915,8081.0
2023-01-31 10:55:00,170.24,170.45,170.23,170.45,7111.0,162.7775,162.9783,162.768,162.9783,7111.0
2023-01-31 11:00:00,170.55,170.76,170.52,170.59,5681.0,163.0739,163.2747,163.0453,163.1122,5681.0
2023-01-31 11:05:00,170.57,170.75,170.49,170.5,9235.0,163.0931,163.2652,163.0166,163.0261,9235.0
2023-01-31 11:10:00,170.49,170.5,170.25,170.36,7274.0,163.0166,163.0261,162.7871,162.8923,7274.0
2023-01-31 11:15:00,170.37,170.38,170.1,170.13,10766.0,162.9018,162.9114,162.6437,162.6724,10766.0
2023-01-31 11:20:00,170.19,170.26,170.0,170.01,12169.0,162.7297,162.7967,162.5481,162.5576,12169.0
2023-01-31 11:25:00,169.93,170.05,169.87,169.94,5358.0,162.4811,162.5959,162.4238,162.4907,5358.0
2023-01-31 11:30:00,169.94,170.27,169.92,170.06,5883.0,162.4907,162.8062,162.4716,162.6054,5883.0
2023-01-31 11:35:00,170.07,170.2,169.9,169.93,8977.0,162.615,162.7393,162.4524,162.4811,8977.0
2023-01-31 11:40:00,170.02,170.17,170.02,170.06,5912.0,162.5672,162.7106,162.5672,162.6054,5912.0
2023-01-31 11:45:00,170.05,170.05,169.63,169.68,9608.0,162.5959,162.5959,162.1943,162.2421,9608.0
2023-01-31 11:50:00,169.7,170.05,169.68,170.05,4039.0,162.2612,162.5959,162.2421,162.5959,4039.0
2023-01-31 11:55:00,170.06,170.07,169.87,169.87,5436.0,162.6054,162.615,162.4238,162.4238,5436.0
2023-01-31 12:00:00,169.86,170.27,169.81,170.27,23076.0,162.4142,162.8062,162.3664,162.8062,23076.0
2023-01-31 12:05:00,170.25,170.25,169.86,169.99,6102.0,162.7871,162.7871,162.4142,162.5385,6102.0
2023-01-31 12:10:00,170.01,170.05,169.92,170.05,7197.0,162.5576,162.5959,162.4716,162.5959,7197.0
2023-01-31 12:15:00,170.02,170.35,170.0,170.28,9519.0,162.5672,162.8827,162.5481,162.8158,9519.0
2023-01-31 12:20:00,170.33,170.33,170.1,170.14,14780.0,162.8636,162.8636,162.6437,162.6819,14780.0
2023-01-31 12:25:00,170.13,170.41,170.01,170.3,11720.0,162.6724,162.9401,162.5576,162.8349,11720.0
2023-01-31 12:30:00,170.33,170.36,170.18,170.23,6594.0,162.8636,162.8923,162.7202,162.768,6594.0
2023-01-31 12:35:00,170.25,170.45,170.18,170.19,10050.0,162.7871,162.9783,162.7202,162.7297,10050.0
2023-01-31 12:40:00,170.24,170.47,170.2,170.28,6260.0,162.7775,162.9975,162.7393,162.8158,6260.0
2023-01-31 12:45:00,170.2,170.26,170.09,170.1,9046.0,162.7393,162.7967,162.6341,162.6437,9046.0
2023-01-31 12:50:00,170.11,170.22,169.94,170.12,8936.0,162.6532,162.7584,162.4907,162.6628,8936.0
2023-01-31 12:55:00,170.16,170.16,169.96,170.06,4481.0,162.701,162.701,162.5098,162.6054,4481.0
2023-01-31 13:00:00,170.09,170.13,170.01,170.06,4673.0,162.6341,162.6724,162.5576,162.6054,4673.0
2023-01-31 13:05:00,170.04,170.19,170.02,170.11,6053.0,162.5863,162.7297,162.5672,162.6532,6053.0
2023-01-31 13:10:00,170.08,170.31,170.0,170.28,15914.0,162.6246,162.8445,162.5481,162.8158,15914.0
2023-01-31 13:15:00,170.31,170.46,170.23,170.27,12038.0,162.8445,162.9879,162.768,162.8062,12038.0
2023-01-31 13:20:00,170.24,170.35,170.08,170.17,10832.0,162.7775,162.8827,162.6246,162.7106,10832.0
2023-01-31 13:25:00,170.11,170.32,170.1,170.32,5392.0,162.6532,162.854,162.6437,162.854,5392.0
2023-01-31 13:30:00,170.31,170.32,170.05,170.14,6526.0,162.8445,162.854,162.5959,162.6819,6526.0
2023-01-31 13:35:00,170.11,170.16,169.84,170.16,12552.0,162.6532,162.701,162.3951,162.701,12552.0
2023-01-31 13:40:00,170.16,170.32,170.14,170.25,11217.0,162.701,162.854,162.6819,162.7871,11217.0
2023-01-31 13:45:00,170.26,170.71,170.24,170.62,17880.0,162.7967,163.2269,162.7775,163.1409,17880.0
2023-01-31 13:50:00,170.71,170.73,170.43,170.45,10546.0,163.2269,163.2461,162.9592,162.9783,10546.0
2023-01-31 13:55:00,170.47,170.51,170.21,170.21,7748.0,162.9975,163.0357,162.7489,162.7489,7748.0
2023-01-31 14:00:00,170.19,170.26,169.97,170.03,8200.0,162.7297,162.7967,162.5194,162.5767,8200.0
2023-01-31 14:05:00,170.05,170.43,170.05,170.43,27446.0,162.5959,162.9592,162.5959,162.9592,27446.0
2023-01-31 14:10:00,170.42,170.63,170.32,170.44,18020.0,162.9496,163.1504,162.854,162.9688,18020.0
2023-01-31 14:15:00,170.44,170.47,170.27,170.33,17199.0,162.9688,162.9975,162.8062,162.8636,17199.0
2023-01-31 14:20:00,170.35,170.52,170.35,170.52,13025.0,162.8827,163.0453,162.8827,163.0453,13025.0
2023-01-31 14:25:00,170.49,170.65,170.48,170.54,14158.0,163.0166,163.1696,163.007,163.0644,14158.0
2023-01-31 14:30:00,170.54,170.65,170.48,170.65,8635.0,163.0644,163.1696,163.007,163.1696,8635.0
2023-01-31 14:35:00,170.64,170.68,170.5,170.57,10998.0,163.16,163.1982,163.0261,163.0931,10998.0
2023-01-31 14:40:00,170.54,170.72,170.49,170.53,27570.0,163.0644,163.2365,163.0166,163.0548,27570.0
2023-01-31 14:45:00,170.55,170.63,170.3,170.43,12352.0,163.0739,163.1504,162.8349,162.9592,12352.0
2023-01-31 14:50:00,170.43,170.69,170.41,170.44,17188.0,162.9592,163.2078,162.9401,162.9688,17188.0
2023-01-31 14:55:00,170.42,170.47,170.36,170.43,13199.0,162.9496,162.9975,162.8923,162.9592,13199.0
2023-01-31 15:00:00,170.43,170.59,170.34,170.59,10377.0,162.9592,163.1122,162.8732,163.1122,10377.0
2023-01-31 15:05:00,170.59,170.7,170.52,170.64,17007.0,163.1122,163.2174,163.0453,163.16,17007.0
2023-01-31 15:10:00,170.66,170.66,170.31,170.48,19857.0,163.1791,163.1791,162.8445,163.007,19857.0
2023-01-31 15:15:00,170.47,170.49,170.35,170.49,19143.0,162.9975,163.0166,162.8827,163.0166,19143.0
2023-01-31 15:20:00,170.51,170.72,170.51,170.61,16517.0,163.0357,163.2365,163.0357,163.1313,16517.0
2023-01-31 15:25:00,170.62,170.67,170.36,170.39,12141.0,163.1409,163.1887,162.8923,162.921,12141.0
2023-01-31 15:30:00,170.39,170.71,170.36,170.56,18530.0,162.921,163.2269,162.8923,163.0835,18530.0
2023-01-31 15:35:00,170.59,170.63,170.42,170.48,17159.0,163.1122,163.1504,162.9496,163.007,17159.0
2023-01-31 15:40:00,170.51,170.75,170.51,170.75,14630.0,163.0357,163.2652,163.0357,163.2652,14630.0
2023-01-31 15:45:00,170.74,170.93,170.69,170.75,30001.0,163.2556,163.4373,163.2078,163.2652,30001.0
2023-01-31 15:50:00,170.78,171.37,170.65,171.36,85520.0,163.2939,163.858,163.1696,163.8484,85520.0
2023-01-31 15:55:00,171.33,171.52,170.89,171.47,207868.0,163.8198,164.0014,163.399,163.9536,207868.0
2023-02-01 09:30:00,171.21,172.24,171.21,171.82,50820.0,163.705,164.6899,163.705,164.2883,50820.0
2023-02-01 09:35:00,171.78,172.64,171.66,172.49,20259.0,164.25,165.0723,164.1353,164.9289,20259.0
2023-02-01 09:40:00,172.44,173.05,172.43,173.0,12483.0,164.8811,165.4644,164.8715,165.4166,12483.0
2023-02-01 09:45:00,173.16,173.65,172.74,172.74,23391.0,165.5695,166.0381,165.1679,165.1679,23391.0
2023-02-01 09:50:00,172.75,173.1,172.38,172.42,16511.0,165.1775,165.5122,164.8237,164.862,16511.0
2023-02-01 09:55:00,172.4,172.64,172.36,172.4,10676.0,164.8429,165.0723,164.8046,164.8429,10676.0
2023-02-01 10:00:00,172.39,172.7,172.1,172.36,14741.0,164.8333,165.1297,164.556,164.8046,14741.0
2023-02-01 10:05:00,172.27,172.78,172.25,172.76,12618.0,164.7186,165.2062,164.6994,165.1871,12618.0
2023-02-01 10:10:00,172.84,172.93,172.44,172.65,14128.0,165.2636,165.3496,164.8811,165.0819,14128.0
2023-02-01 10:15:00,172.65,172.76,172.43,172.75,4345.0,165.0819,165.1871,164.8715,165.1775,4345.0
2023-02-01 10:20:00,172.75,173.03,172.55,173.01,17368.0,165.1775,165.4452,164.9863,165.4261,17368.0
2023-02-01 10:25:00,173.02,173.23,172.74,173.06,8944.0,165.4357,165.6365,165.1679,165.4739,8944.0
2023-02-01 10:30:00,173.06,173.29,173.02,173.27,9735.0,165.4739,165.6938,165.4357,165.6747,9735.0
2023-02-01 10:35:00,173.23,173.3,172.93,173.19,11174.0,165.6365,165.7034,165.3496,165.5982,11174.0
2023-02-01 10:40:00,173.2,173.3,172.94,173.0,22611.0,165.6078,165.7034,165.3592,165.4166,22611.0
2023-02-01 10:45:00,172.88,173.11,172.66,172.72,9368.0,165.3018,165.5217,165.0915,165.1488,9368.0
2023-02-01 10:50:00,172.71,172.72,172.16,172.18,4181.0,165.1393,165.1488,164.6134,164.6325,4181.0
2023-02-01 10:55:00,172.21,172.3,171.99,171.99,5245.0,164.6612,164.7472,164.4508,164.4508,5245.0
2023-02-01 11:00:00,172.0,172.38,171.92,172.26,9586.0,164.4604,164.8237,164.3839,164.709,9586.0
2023-02-01 11:05:00,172.33,172.56,172.25,172.56,7558.0,164.7759,164.9958,164.6994,164.9958,7558.0
2023-02-01 11:10:00,172.62,173.05,172.61,172.99,6368.0,165.0532,165.4644,165.0436,165.407,6368.0
2023-02-01 11:15:00,173.0,173.17,172.99,173.14,5823.0,165.4166,165.5791,165.407,165.5504,5823.0
2023-02-01 11:20:00,173.1,173.49,173.06,173.43,5604.0,165.5122,165.8851,165.4739,165.8277,5604.0
2023-02-01 11:25:00,173.42,173.47,173.18,173.23,9404.0,165.8181,165.8659,165.5887,165.6365,9404.0
2023-02-01 11:30:00,173.26,173.59,173.26,173.53,5845.0,165.6652,165.9807,165.6652,165.9233,5845.0
2023-02-01 11:35:00,173.53,173.57,173.31,173.4,10561.0,165.9233,165.9616,165.713,165.799,10561.0
2023-02-01 11:40:00,173.36,173.47,173.24,173.32,2972.0,165.7608,165.8659,165.646,165.7225,2972.0
2023-02-01 11:45:00,173.37,173.61,173.29,173.56,11888.0,165.7703,165.9998,165.6938,165.952,11888.0
2023-02-01 11:50:00,173.56,173.59,173.42,173.44,18431.0,165.952,165.9807,165.8181,165.8373,18431.0
2023-02-01 11:55:00,173.43,173.43,173.16,173.19,6645.0,165.8277,165.8277,165.5695,165.5982,6645.0
2023-02-01 12:00:00,173.23,173.34,173.09,173.19,6851.0,165.6365,165.7416,165.5026,165.5982,6851.0
2023-02-01 12:05:00,173.15,173.25,172.99,173.12,6551.0,165.56,165.6556,165.407,165.5313,6551.0
2023-02-01 12:10:00,173.17,173.25,173.02,173.05,6918.0,165.5791,165.6556,165.4357,165.4644,6918.0
2023-02-01 12:15:00,173.02,173.07,172.9,172.95,16459.0,165.4357,165.4835,165.3209,165.3687,16459.0
2023-02-01 12:20:00,172.96,173.29,172.94,173.29,8533.0,165.3783,165.6938,165.3592,165.6938,8533.0
2023-02-01 12:25:00,173.34,173.34,173.02,173.04,7882.0,165.7416,165.7416,165.4357,165.4548,7882.0
2023-02-01 12:30:00,173.09,173.32,173.09,173.21,5830.0,165.5026,165.7225,165.5026,165.6173,5830.0
2023-02-01 12:35:00,173.18,173.18,173.0,173.17,7480.0,165.5887,165.5887,165.4166,165.5791,7480.0
2023-02-01 12:40:00,173.14,173.25,173.12,173.19,8079.0,165.5504,165.6556,165.5313,165.5982,8079.0
2023-02-01 12:45:00,173.19,173.2,172.93,172.94,8948.0,165.5982,165.6078,165.3496,165.3592,8948.0
2023-02-01 12:50:00,172.94,173.17,172.94,173.17,5269.0,165.3592,165.5791,165.3592,165.5791,5269.0
2023-02-01 12:55:00,173.16,173.3,173.13,173.21,8656.0,165.5695,165.7034,165.5409,165.6173,8656.0
2023-02-01 13:00:00,173.23,173.3,173.12,173.19,6253.0,165.6365,165.7034,165.5313,165.5982,6253.0
2023-02-01 13:05:00,173.19,173.32,173.19,173.24,8092.0,165.5982,165.7225,165.5982,165.646,8092.0
2023-02-01 13:10:00,173.16,173.24,173.09,173.22,3865.0,165.5695,165.646,165.5026,165.6269,3865.0
2023-02-01 13:15:00,173.23,173.38,173.01,173.04,9961.0,165.6365,165.7799,165.4261,165.4548,9961.0
2023-02-01 13:20:00,173.04,173.29,173.03,173.27,12866.0,165.4548,165.6938,165.4452,165.6747,12866.0
2023-02-01 13:25:00,173.24,173.33,173.21,173.28,5247.0,165.646,165.7321,165.6173,165.6843,5247.0
2023-02-01 13:30:00,173.29,173.54,173.29,173.38,8541.0,165.6938,165.9329,165.6938,165.7799,8541.0
2023-02-01 13:35:00,173.32,173.34,173.17,173.28,5180.0,165.7225,165.7416,165.5791,165.6843,5180.0
2023-02-01 13:40:00,173.31,173.39,173.17,173.2,9259.0,165.713,165.7895,165.5791,165.6078,9259.0
2023-02-01 13:45:00,173.15,173.16,173.04,173.14,7007.0,165.56,165.5695,165.4548,165.5504,7007.0
2023-02-01 13:50:00,173.17,173.17,173.01,173.12,8285.0,165.5791,165.5791,165.4261,165.5313,8285.0
2023-02-01 13:55:00,173.12,173.56,173.12,173.21,10511.0,165.5313,165.952,165.5313,165.6173,10511.0
2023-02-01 14:00:00,173.19,173.45,172.26,172.64,30275.0,165.5982,165.8468,164.709,165.0723,30275.0
2023-02-01 14:05:00,172.71,173.71,172.68,173.35,15178.0,165.1393,166.0954,165.1106,165.7512,15178.0
2023-02-01 14:10:00,173.43,173.77,173.43,173.48,24154.0,165.8277,166.1528,165.8277,165.8755,24154.0
2023-02-01 14:15:00,173.54,173.63,173.08,173.4,13449.0,165.9329,166.0189,165.493,165.799,13449.0
2023-02-01 14:20:00,173.41,173.59,173.13,173.22,7782.0,165.8086,165.9807,165.5409,165.6269,7782.0
2023-02-01 14:25:00,173.23,173.37,173.06,173.15,8283.0,165.6365,165.7703,165.4739,165.56,8283.0
2023-02-01 14:30:00,173.19,173.4,172.08,172.81,40759.0,165.5982,165.799,164.5369,165.2349,40759.0
2023-02-01 14:35:00,172.68,174.7,172.63,174.57,28874.0,165.1106,167.042,165.0628,166.9177,28874.0
2023-02-01 14:40:00,174.73,175.56,174.44,175.52,46722.0,167.0707,167.8643,166.7934,167.8261,46722.0
2023-02-01 14:45:00,175.56,176.33,175.1,175.78,30148.0,167.8643,168.6006,167.4245,168.0747,30148.0
2023-02-01 14:50:00,175.83,176.54,175.8,176.16,21193.0,168.1225,168.8014,168.0938,168.438,21193.0
2023-02-01 14:55:00,176.21,176.34,175.73,176.04,15444.0,168.4858,168.6101,168.0269,168.3233,15444.0
2023-02-01 15:00:00,176.1,176.84,176.1,176.75,21341.0,168.3807,169.0882,168.3807,169.0022,21341.0
2023-02-01 15:05:00,176.63,177.79,176.56,177.67,54189.0,168.8874,169.9966,168.8205,169.8818,54189.0
2023-02-01 15:10:00,177.69,177.72,177.06,177.22,33524.0,169.901,169.9297,169.2986,169.4516,33524.0
2023-02-01 15:15:00,177.29,177.38,176.76,177.25,61588.0,169.5185,169.6046,169.0117,169.4803,61588.0
2023-02-01 15:20:00,177.3,177.52,177.01,177.41,28726.0,169.5281,169.7384,169.2508,169.6332,28726.0
2023-02-01 15:25:00,177.43,177.83,177.34,177.76,27075.0,169.6524,170.0348,169.5663,169.9679,27075.0
2023-02-01 15:30:00,177.76,177.94,177.49,177.77,59132.0,169.9679,170.14,169.7097,169.9775,59132.0
2023-02-01 15:35:00,177.8,178.51,177.8,178.25,66435.0,170.0061,170.685,170.0061,170.4364,66435.0
2023-02-01 15:40:00,178.25,178.43,177.85,177.87,74706.0,170.4364,170.6085,170.054,170.0731,74706.0
2023-02-01 15:45:00,177.92,178.24,177.08,177.15,125017.0,170.1209,170.4269,169.3177,169.3846,125017.0
2023-02-01 15:50:00,177.11,177.11,175.85,176.15,178838.0,169.3464,169.3464,168.1416,168.4285,178838.0
2023-02-01 15:55:00,176.14,176.69,176.0,176.63,240040.0,168.4189,168.9448,168.285,168.8874,240040.0
2023-02-02 09:30:00,177.83,178.0,176.32,176.62,49509.0,170.0348,170.1974,168.591,168.8779,49509.0
2023-02-02 09:35:00,176.68,177.06,176.19,176.94,45476.0,168.9352,169.2986,168.4667,169.1838,45476.0
2023-02-02 09:40:00,177.09,177.63,176.78,177.29,22298.0,169.3273,169.8436,169.0309,169.5185,22298.0
2023-02-02 09:45:00,177.3,177.86,176.9,177.73,107563.0,169.5281,170.0635,169.1456,169.9392,107563.0
2023-02-02 09:50:00,177.68,178.0,177.22,177.73,76017.0,169.8914,170.1974,169.4516,169.9392,76017.0
2023-02-02 09:55:00,177.74,177.84,177.27,177.28,24009.0,169.9488,170.0444,169.4994,169.5089,24009.0
2023-02-02 10:00:00,177.34,177.79,176.9,177.6,35320.0,169.5663,169.9966,169.1456,169.8149,35320.0
2023-02-02 10:05:00,177.54,177.93,177.21,177.46,20988.0,169.7575,170.1304,169.442,169.681,20988.0
2023-02-02 10:10:00,177.44,177.72,177.28,177.57,21960.0,169.6619,169.9297,169.5089,169.7862,21960.0
2023-02-02 10:15:00,177.53,177.79,177.3,177.55,47947.0,169.748,169.9966,169.5281,169.7671,47947.0
2023-02-02 10:20:00,177.55,177.57,176.81,176.91,64883.0,169.7671,169.7862,169.0595,169.1552,64883.0
2023-02-02 10:25:00,176.84,177.42,176.78,177.15,15444.0,169.0882,169.6428,169.0309,169.3846,15444.0
2023-02-02 10:30:00,177.18,178.41,177.18,178.37,37852.0,169.4133,170.5894,169.4133,170.5512,37852.0
2023-02-02 10:35:00,178.38,178.56,178.13,178.5,26419.0,170.5607,170.7328,170.3217,170.6755,26419.0
2023-02-02 10:40:00,178.52,178.61,178.41,178.53,10557.0,170.6946,170.7806,170.5894,170.7041,10557.0
2023-02-02 10:45:00,178.52,178.55,178.28,178.51,35168.0,170.6946,170.7233,170.4651,170.685,35168.0
2023-02-02 10:50:00,178.52,178.79,178.14,178.18,58748.0,170.6946,170.9527,170.3312,170.3695,58748.0
2023-02-02 10:55:00,178.13,178.35,177.18,177.73,106453.0,170.3217,170.532,169.4133,169.9392,106453.0
2023-02-02 11:00:00,177.73,178.87,177.3,178.87,150589.0,169.9392,171.0292,169.5281,171.0292,150589.0
2023-02-02 11:05:00,178.89,178.94,178.32,178.62,33177.0,171.0484,171.0962,170.5034,170.7902,33177.0
2023-02-02 11:10:00,178.63,179.17,178.37,178.97,58580.0,170.7998,171.3161,170.5512,171.1249,58580.0
2023-02-02 11:15:00,178.93,178.97,177.78,177.81,21492.0,171.0866,171.1249,169.987,170.0157,21492.0
2023-02-02 11:20:00,177.81,178.36,177.72,178.17,17835.0,170.0157,170.5416,169.9297,170.3599,17835.0
2023-02-02 11:25:00,178.21,178.27,177.87,178.1,35601.0,170.3982,170.4555,170.0731,170.293,35601.0
2023-02-02 11:30:00,178.1,178.25,177.74,177.91,22677.0,170.293,170.4364,169.9488,170.1113,22677.0
2023-02-02 11:35:00,177.88,178.21,177.82,178.04,12053.0,170.0826,170.3982,170.0253,170.2356,12053.0
2023-02-02 11:40:00,178.05,178.12,177.83,178.08,33031.0,170.2452,170.3121,170.0348,170.2739,33031.0
2023-02-02 11:45:00,178.08,178.37,177.95,178.0,33337.0,170.2739,170.5512,170.1496,170.1974,33337.0
2023-02-02 11:50:00,177.96,178.06,177.75,177.92,35762.0,170.1591,170.2547,169.9583,170.1209,35762.0
2023-02-02 11:55:00,177.95,178.08,177.53,177.53,38184.0,170.1496,170.2739,169.748,169.748,38184.0
2023-02-02 12:00:00,177.63,177.75,177.53,177.71,6649.0,169.8436,169.9583,169.748,169.9201,6649.0
2023-02-02 12:05:00,177.7,177.85,177.4,177.42,9789.0,169.9105,170.054,169.6237,169.6428,9789.0
2023-02-02 12:10:00,177.45,178.1,177.45,178.1,9423.0,169.6715,170.293,169.6715,170.293,9423.0
2023-02-02 12:15:00,178.1,178.56,178.1,178.38,13407.0,170.293,170.7328,170.293,170.5607,13407.0
2023-02-02 12:20:00,178.44,178.75,178.32,178.74,6364.0,170.6181,170.9145,170.5034,170.9049,6364.0
2023-02-02 12:25:00,178.71,178.78,178.53,178.55,44195.0,170.8763,170.9432,170.7041,170.7233,44195.0
2023-02-02 12:30:00,178.54,178.6,178.4,178.56,20022.0,170.7137,170.7711,170.5798,170.7328,20022.0
2023-02-02 12:35:00,178.62,178.72,178.51,178.71,11844.0,170.7902,170.8858,170.685,170.8763,11844.0
2023-02-02 12:40:00,178.72,178.77,178.51,178.77,10904.0,170.8858,170.9336,170.685,170.9336,10904.0
2023-02-02 12:45:00,178.77,178.78,178.51,178.68,8280.0,170.9336,170.9432,170.685,170.8476,8280.0
2023-02-02 12:50:00,178.63,178.87,178.62,178.87,3099.0,170.7998,171.0292,170.7902,171.0292,3099.0
2023-02-02 12:55:00,178.83,179.04,178.83,178.9,10487.0,170.991,171.1918,170.991,171.0579,10487.0
2023-02-02 13:00:00,178.9,179.17,178.83,179.08,5194.0,171.0579,171.3161,170.991,171.23,5194.0
2023-02-02 13:05:00,179.09,179.09,178.82,178.82,11196.0,171.2396,171.2396,170.9814,170.9814,11196.0
2023-02-02 13:10:00,178.77,179.03,178.74,178.99,3862.0,170.9336,171.1822,170.9049,171.144,3862.0
2023-02-02 13:15:00,178.98,179.15,178.93,179.11,5234.0,171.1344,171.297,171.0866,171.2587,5234.0
2023-02-02 13:20:00,179.11,179.31,179.07,179.3,4629.0,171.2587,171.45,171.2205,171.4404,4629.0
2023-02-02 13:25:00,179.33,179.33,179.03,179.18,6055.0,171.4691,171.4691,171.1822,171.3257,6055.0
2023-02-02 13:30:00,179.14,179.67,179.13,179.63,7516.0,171.2874,171.7942,171.2778,171.7559,7516.0
2023-02-02 13:35:00,179.66,179.67,179.34,179.4,10988.0,171.7846,171.7942,171.4786,171.536,10988.0
2023-02-02 13:40:00,179.44,179.59,179.3,179.3,5595.0,171.5743,171.7177,171.4404,171.4404,5595.0
2023-02-02 13:45:00,179.29,179.42,179.27,179.34,3915.0,171.4308,171.5551,171.4117,171.4786,3915.0
2023-02-02 13:50:00,179.39,179.66,179.39,179.66,4457.0,171.5264,171.7846,171.5264,171.7846,4457.0
2023-02-02 13:55:00,179.68,179.99,179.64,179.98,18410.0,171.8037,172.1001,171.7655,172.0906,18410.0
2023-02-02 14:00:00,179.99,180.05,179.77,179.78,43192.0,172.1001,172.1575,171.8898,171.8994,43192.0
2023-02-02 14:05:00,179.69,179.81,179.35,179.35,9846.0,171.8133,171.928,171.4882,171.4882,9846.0
2023-02-02 14:10:00,179.39,179.39,178.82,178.98,6732.0,171.5264,171.5264,170.9814,171.1344,6732.0
2023-02-02 14:15:00,178.98,178.98,178.72,178.9,12538.0,171.1344,171.1344,170.8858,171.0579,12538.0
2023-02-02 14:20:00,178.92,178.95,178.36,178.44,12070.0,171.077,171.1057,170.5416,170.6181,12070.0
2023-02-02 14:25:00,178.44,178.58,178.29,178.41,9489.0,170.6181,170.752,170.4747,170.5894,9489.0
2023-02-02 14:30:00,178.37,178.48,177.93,177.94,20258.0,170.5512,170.6563,170.1304,170.14,20258.0
2023-02-02 14:35:00,178.0,178.2,177.81,178.0,15096.0,170.1974,170.3886,170.0157,170.1974,15096.0
2023-02-02 14:40:00,178.05,178.05,177.7,177.97,11060.0,170.2452,170.2452,169.9105,170.1687,11060.0
2023-02-02 14:45:00,177.95,177.95,177.55,177.94,11754.0,170.1496,170.1496,169.7671,170.14,11754.0
2023-02-02 14:50:00,177.96,178.15,177.74,178.04,22234.0,170.1591,170.3408,169.9488,170.2356,22234.0
2023-02-02 14:55:00,178.0,178.13,177.79,177.96,55837.0,170.1974,170.3217,169.9966,170.1591,55837.0
2023-02-02 15:00:00,177.97,178.17,177.79,177.99,57727.0,170.1687,170.3599,169.9966,170.1878,57727.0
2023-02-02 15:05:00,178.04,178.39,177.66,177.85,14099.0,170.2356,170.5703,169.8723,170.054,14099.0
2023-02-02 15:10:00,177.89,178.29,177.89,178.23,11930.0,170.0922,170.4747,170.0922,170.4173,11930.0
2023-02-02 15:15:00,178.2,178.27,177.97,178.14,30775.0,170.3886,170.4555,170.1687,170.3312,30775.0
2023-02-02 15:20:00,178.19,178.36,178.08,178.14,10551.0,170.379,170.5416,170.2739,170.3312,10551.0
2023-02-02 15:25:00,178.17,178.44,177.96,178.28,16066.0,170.3599,170.6181,170.1591,170.4651,16066.0
2023-02-02 15:30:00,178.29,178.52,178.24,178.52,23416.0,170.4747,170.6946,170.4269,170.6946,23416.0
2023-02-02 15:35:00,178.55,178.7,178.34,178.34,32559.0,170.7233,170.8667,170.5225,170.5225,32559.0
2023-02-02 15:40:00,178.38,178.62,178.21,178.37,15528.0,170.5607,170.7902,170.3982,170.5512,15528.0
2023-02-02 15:45:00,178.36,178.46,178.15,178.25,23089.0,170.5416,170.6372,170.3408,170.4364,23089.0
2023-02-02 15:50:00,178.23,178.91,178.23,178.75,57989.0,170.4173,171.0675,170.4173,170.9145,57989.0
2023-02-02 15:55:00,178.74,179.43,178.63,179.27,179716.0,170.9049,171.5647,170.7998,171.4117,179716.0
2023-02-03 09:30:00,176.93,177.54,176.22,177.47,32636.0,169.1743,169.7575,168.4954,169.6906,32636.0
2023-02-03 09:35:00,177.44,177.69,177.02,177.47,26819.0,169.6619,169.901,169.2603,169.6906,26819.0
2023-02-03 09:40:00,177.51,177.83,177.28,177.58,9590.0,169.7289,170.0348,169.5089,169.7958,9590.0
2023-02-03 09:45:00,177.75,178.06,177.54,177.88,26262.0,169.9583,170.2547,169.7575,170.0826,26262.0
2023-02-03 09:50:00,177.79,178.55,177.67,178.4,36601.0,169.9966,170.7233,169.8818,170.5798,36601.0
2023-02-03 09:55:00,178.57,178.57,178.0,178.21,20186.0,170.7424,170.7424,170.1974,170.3982,20186.0
2023-02-03 10:00:00,178.08,178.57,177.64,178.3,20664.0,170.2739,170.7424,169.8532,170.4842,20664.0
2023-02-03 10:05:00,178.34,178.79,178.0,178.79,18681.0,170.5225,170.9527,170.1974,170.9527,18681.0
2023-02-03 10:10:00,178.68,179.5,178.53,179.3,12514.0,170.8476,171.6316,170.7041,171.4404,12514.0
2023-02-03 10:15:00,179.31,179.87,179.21,179.45,27998.0,171.45,171.9854,171.3543,171.5838,27998.0
2023-02-03 10:20:00,179.5,179.66,179.23,179.43,73130.0,171.6316,171.7846,171.3735,171.5647,73130.0
2023-02-03 10:25:00,179.56,179.77,179.37,179.44,23432.0,171.689,171.8898,171.5073,171.5743,23432.0
2023-02-03 10:30:00,179.52,180.27,179.33,180.16,18165.0,171.6507,172.3679,171.4691,172.2627,18165.0
2023-02-03 10:35:00,180.19,180.54,179.95,180.26,24703.0,172.2914,172.626,172.0619,172.3583,24703.0
2023-02-03 10:40:00,180.24,180.71,179.87,180.54,31009.0,172.3392,172.7886,171.9854,172.626,31009.0
2023-02-03 10:45:00,180.61,180.84,180.59,180.73,30222.0,172.693,172.9129,172.6738,172.8077,30222.0
2023-02-03 10:50:00,180.77,180.77,180.45,180.48,19386.0,172.846,172.846,172.54,172.5687,19386.0
2023-02-03 10:55:00,180.48,180.5,180.08,180.41,11548.0,172.5687,172.5878,172.1862,172.5017,11548.0
2023-02-03 11:00:00,180.45,180.74,180.39,180.45,5205.0,172.54,172.8173,172.4826,172.54,5205.0
2023-02-03 11:05:00,180.46,180.61,180.27,180.52,7264.0,172.5495,172.693,172.3679,172.6069,7264.0
2023-02-03 11:10:00,180.57,180.8,180.55,180.73,17028.0,172.6547,172.8746,172.6356,172.8077,17028.0
2023-02-03 11:15:00,180.81,181.19,180.79,180.9,48438.0,172.8842,173.2475,172.8651,172.9703,48438.0
2023-02-03 11:20:00,180.92,181.21,180.74,181.08,16197.0,172.9894,173.2667,172.8173,173.1424,16197.0
2023-02-03 11:25:00,181.13,181.17,180.87,181.1,15324.0,173.1902,173.2284,172.9416,173.1615,15324.0
2023-02-03 11:30:00,181.14,181.17,180.94,181.01,36148.0,173.1997,173.2284,173.0085,173.0754,36148.0
2023-02-03 11:35:00,181.01,181.08,180.19,180.39,28427.0,173.0754,173.1424,172.2914,172.4826,28427.0
2023-02-03 11:40:00,180.33,180.77,180.17,180.47,17139.0,172.4252,172.846,172.2723,172.5591,17139.0
2023-02-03 11:45:00,180.47,180.59,180.01,180.01,32888.0,172.5591,172.6738,172.1193,172.1193,32888.0
2023-02-03 11:50:00,180.01,180.59,180.0,180.46,9061.0,172.1193,172.6738,172.1097,172.5495,9061.0
2023-02-03 11:55:00,180.43,180.49,180.04,180.14,13442.0,172.5209,172.5782,172.148,172.2436,13442.0
2023-02-03 12:00:00,180.12,180.64,180.05,180.63,6941.0,172.2244,172.7217,172.1575,172.7121,6941.0
2023-02-03 12:05:00,180.51,180.64,180.43,180.6,9305.0,172.5974,172.7217,172.5209,172.6834,9305.0
2023-02-03 12:10:00,180.61,180.7,180.44,180.69,12111.0,172.693,172.779,172.5304,172.7695,12111.0
2023-02-03 12:15:00,180.66,180.75,180.58,180.67,5334.0,172.7408,172.8268,172.6643,172.7503,5334.0
2023-02-03 12:20:00,180.61,180.99,180.54,180.91,11130.0,172.693,173.0563,172.626,172.9798,11130.0
2023-02-03 12:25:00,180.91,180.99,180.84,180.91,13373.0,172.9798,173.0563,172.9129,172.9798,13373.0
2023-02-03 12:30:00,180.91,181.02,180.69,180.94,49058.0,172.9798,173.085,172.7695,173.0085,49058.0
2023-02-03 12:35:00,181.01,181.21,180.94,180.98,125684.0,173.0754,173.2667,173.0085,173.0467,125684.0
2023-02-03 12:40:00,180.95,181.34,180.95,181.18,5936.0,173.0181,173.391,173.0181,173.238,5936.0
2023-02-03 12:45:00,181.18,181.29,180.94,180.94,10505.0,173.238,173.3432,173.0085,173.0085,10505.0
2023-02-03 12:50:00,180.93,181.18,180.88,181.13,8985.0,172.9989,173.238,172.9511,173.1902,8985.0
2023-02-03 12:55:00,181.12,181.19,180.28,180.42,27218.0,173.1806,173.2475,172.3774,172.5113,27218.0
2023-02-03 13:00:00,180.39,180.44,180.12,180.33,21607.0,172.4826,172.5304,172.2244,172.4252,21607.0
2023-02-03 13:05:00,180.4,180.55,179.95,179.96,15391.0,172.4922,172.6356,172.0619,172.0715,15391.0
2023-02-03 13:10:00,179.93,179.94,179.68,179.91,10031.0,172.0428,172.0523,171.8037,172.0237,10031.0
2023-02-03 13:15:00,179.93,180.05,179.66,179.86,9273.0,172.0428,172.1575,171.7846,171.9758,9273.0
2023-02-03 13:20:00,179.77,179.98,179.69,179.75,7214.0,171.8898,172.0906,171.8133,171.8707,7214.0
2023-02-03 13:25:00,179.83,179.86,179.63,179.66,9508.0,171.9472,171.9758,171.7559,171.7846,9508.0
2023-02-03 13:30:00,179.63,179.63,179.35,179.52,8275.0,171.7559,171.7559,171.4882,171.6507,8275.0
2023-02-03 13:35:00,179.47,179.81,179.44,179.53,11702.0,171.6029,171.928,171.5743,171.6603,11702.0
2023-02-03 13:40:00,179.54,179.55,179.25,179.41,74444.0,171.6699,171.6794,171.3926,171.5456,74444.0
2023-02-03 13:45:00,179.36,179.54,179.11,179.39,16780.0,171.4978,171.6699,171.2587,171.5264,16780.0
2023-02-03 13:50:00,179.43,179.77,179.41,179.74,12520.0,171.5647,171.8898,171.5456,171.8611,12520.0
2023-02-03 13:55:00,179.71,179.87,179.4,179.4,10460.0,171.8324,171.9854,171.536,171.536,10460.0
2023-02-03 14:00:00,179.39,179.42,179.14,179.27,14907.0,171.5264,171.5551,171.2874,171.4117,14907.0
2023-02-03 14:05:00,179.31,179.48,179.16,179.37,12815.0,171.45,171.6125,171.3065,171.5073,12815.0
2023-02-03 14:10:00,179.38,179.57,179.27,179.54,21143.0,171.5169,171.6986,171.4117,171.6699,21143.0
2023-02-03 14:15:00,179.56,179.69,179.3,179.5,20421.0,171.689,171.8133,171.4404,171.6316,20421.0
2023-02-03 14:20:00,179.5,179.66,179.32,179.47,117011.0,171.6316,171.7846,171.4595,171.6029,117011.0
2023-02-03 14:25:00,179.47,179.58,179.23,179.53,34629.0,171.6029,171.7081,171.3735,171.6603,34629.0
2023-02-03 14:30:00,179.52,179.69,179.25,179.54,16130.0,171.6507,171.8133,171.3926,171.6699,16130.0
2023-02-03 14:35:00,179.53,179.86,179.44,179.77,28482.0,171.6603,171.9758,171.5743,171.8898,28482.0
2023-02-03 14:40:00,179.77,179.8,179.53,179.56,23356.0,171.8898,171.9185,171.6603,171.689,23356.0
2023-02-03 14:45:00,179.56,179.59,179.31,179.52,28219.0,171.689,171.7177,171.45,171.6507,28219.0
2023-02-03 14:50:00,179.52,179.52,179.18,179.42,30216.0,171.6507,171.6507,171.3257,171.5551,30216.0
2023-02-03 14:55:00,179.46,179.52,178.82,179.03,56740.0,171.5934,171.6507,170.9814,171.1822,56740.0
2023-02-03 15:00:00,179.02,179.02,178.52,178.63,14160.0,171.1727,171.1727,170.6946,170.7998,14160.0
2023-02-03 15:05:00,178.57,178.61,178.31,178.55,21985.0,170.7424,170.7806,170.4938,170.7233,21985.0
2023-02-03 15:10:00,178.57,178.57,178.31,178.39,23882.0,170.7424,170.7424,170.4938,170.5703,23882.0
2023-02-03 15:15:00,178.39,178.81,178.15,178.61,22418.0,170.5703,170.9719,170.3408,170.7806,22418.0
2023-02-03 15:20:00,178.61,178.65,178.14,178.31,22928.0,170.7806,170.8189,170.3312,170.4938,22928.0
2023-02-03 15:25:00,178.35,178.49,178.12,178.14,22884.0,170.532,170.6659,170.3121,170.3312,22884.0
2023-02-03 15:30:00,178.14,178.42,177.89,177.95,32067.0,170.3312,170.599,170.0922,170.1496,32067.0
2023-02-03 15:35:00,177.94,178.36,177.94,178.31,27618.0,170.14,170.5416,170.14,170.4938,27618.0
2023-02-03 15:40:00,178.31,178.5,178.24,178.43,58084.0,170.4938,170.6755,170.4269,170.6085,58084.0
2023-02-03 15:45:00,178.37,178.73,178.2,178.73,40381.0,170.5512,170.8954,170.3886,170.8954,40381.0
2023-02-03 15:50:00,178.65,178.98,178.42,178.8,106695.0,170.8189,171.1344,170.599,170.9623,106695.0
2023-02-03 15:55:00,178.84,179.15,178.78,178.78,147669.0,171.0006,171.297,170.9432,170.9432,147669.0
2023-02-06 09:30:00,176.99,177.2,176.37,176.98,40447.0,169.2317,169.4324,168.6388,169.2221,40447.0
2023-02-06 09:35:00,177.22,177.53,176.86,176.9,10567.0,169.4516,169.748,169.1073,169.1456,10567.0
2023-02-06 09:40:00,176.88,177.17,176.72,176.99,20285.0,169.1265,169.4038,168.9735,169.2317,20285.0
2023-02-06 09:45:00,177.0,177.46,176.93,177.28,55908.0,169.2412,169.681,169.1743,169.5089,55908.0
2023-02-06 09:50:00,177.24,177.88,177.18,177.66,14696.0,169.4707,170.0826,169.4133,169.8723,14696.0
2023-02-06 09:55:00,177.77,178.4,177.54,178.4,14199.0,169.9775,170.5798,169.7575,170.5798,14199.0
2023-02-06 10:00:00,178.34,178.71,178.26,178.5,11394.0,170.5225,170.8763,170.446,170.6755,11394.0
2023-02-06 10:05:00,178.49,178.79,178.19,178.73,13008.0,170.6659,170.9527,170.379,170.8954,13008.0
2023-02-06 10:10:00,178.73,179.07,178.57,178.64,13160.0,170.8954,171.2205,170.7424,170.8093,13160.0
2023-02-06 10:15:00,178.64,178.73,178.34,178.42,28422.0,170.8093,170.8954,170.5225,170.599,28422.0
2023-02-06 10:20:00,178.4,178.4,178.05,178.16,27078.0,170.5798,170.5798,170.2452,170.3504,27078.0
2023-02-06 10:25:00,178.19,178.19,177.84,177.95,28206.0,170.379,170.379,170.0444,170.1496,28206.0
2023-02-06 10:30:00,177.95,178.23,177.81,178.18,21947.0,170.1496,170.4173,170.0157,170.3695,21947.0
2023-02-06 10:35:00,178.26,178.59,178.2,178.56,10071.0,170.446,170.7615,170.3886,170.7328,10071.0
2023-02-06 10:40:00,178.62,178.66,178.42,178.59,8656.0,170.7902,170.8284,170.599,170.7615,8656.0
2023-02-06 10:45:00,178.57,178.77,178.38,178.68,9993.0,170.7424,170.9336,170.5607,170.8476,9993.0
2023-02-06 10:50:00,178.72,179.28,178.62,179.2,11101.0,170.8858,171.4213,170.7902,171.3448,11101.0
2023-02-06 10:55:00,179.18,179.25,179.01,179.13,14602.0,171.3257,171.3926,171.1631,171.2778,14602.0
2023-02-06 11:00:00,179.12,179.18,178.92,178.94,13947.0,171.2683,171.3257,171.077,171.0962,13947.0
2023-02-06 11:05:00,178.93,179.32,178.82,178.82,13363.0,171.0866,171.4595,170.9814,170.9814,13363.0
2023-02-06 11:10:00,178.86,178.95,178.62,178.74,7105.0,171.0197,171.1057,170.7902,170.9049,7105.0
2023-02-06 11:15:00,178.77,179.25,178.77,179.16,8088.0,170.9336,171.3926,170.9336,171.3065,8088.0
2023-02-06 11:20:00,179.16,179.16,178.9,178.96,9725.0,171.3065,171.3065,171.0579,171.1153,9725.0
2023-02-06 11:25:00,178.98,179.11,178.92,179.01,13747.0,171.1344,171.2587,171.077,171.1631,13747.0
2023-02-06 11:30:00,179.04,179.27,178.79,178.86,13977.0,171.1918,171.4117,170.9527,171.0197,13977.0
2023-02-06 11:35:00,178.9,178.99,178.71,178.71,8977.0,171.0579,171.144,170.8763,170.8763,8977.0
2023-02-06 11:40:00,178.74,178.92,178.56,178.87,17667.0,170.9049,171.077,170.7328,171.0292,17667.0
2023-02-06 11:45:00,178.86,178.89,178.45,178.5,46474.0,171.0197,171.0484,170.6277,170.6755,46474.0
2023-02-06 11:50:00,178.41,178.72,178.38,178.57,10484.0,170.5894,170.8858,170.5607,170.7424,10484.0
2023-02-06 11:55:00,178.57,178.64,178.18,178.3,9101.0,170.7424,170.8093,170.3695,170.4842,9101.0
2023-02-06 12:00:00,178.3,178.32,177.99,178.07,9771.0,170.4842,170.5034,170.1878,170.2643,9771.0
2023-02-06 12:05:00,178.12,178.35,178.12,178.31,6379.0,170.3121,170.532,170.3121,170.4938,6379.0
2023-02-06 12:10:00,178.29,178.4,178.22,178.26,7893.0,170.4747,170.5798,170.4077,170.446,7893.0
2023-02-06 12:15:00,178.19,178.3,177.98,178.01,6127.0,170.379,170.4842,170.1783,170.2069,6127.0
2023-02-06 12:20:00,178.04,178.21,177.86,178.05,6081.0,170.2356,170.3982,170.0635,170.2452,6081.0
2023-02-06 12:25:00,178.07,178.36,178.07,178.25,11529.0,170.2643,170.5416,170.2643,170.4364,11529.0
2023-02-06 12:30:00,178.29,178.46,178.26,178.4,6992.0,170.4747,170.6372,170.446,170.5798,6992.0
2023-02-06 12:35:00,178.43,178.59,178.33,178.34,4880.0,170.6085,170.7615,170.5129,170.5225,4880.0
2023-02-06 12:40:00,178.38,178.64,178.33,178.35,12323.0,170.5607,170.8093,170.5129,170.532,12323.0
2023-02-06 12:45:00,178.37,178.76,178.36,178.49,5111.0,170.5512,170.9241,170.5416,170.6659,5111.0
2023-02-06 12:50:00,178.48,178.48,178.28,178.32,5893.0,170.6563,170.6563,170.4651,170.5034,5893.0
2023-02-06 12:55:00,178.32,178.42,178.23,178.31,10674.0,170.5034,170.599,170.4173,170.4938,10674.0
2023-02-06 13:00:00,178.26,178.32,177.78,177.78,6575.0,170.446,170.5034,169.987,169.987,6575.0
2023-02-06 13:05:00,177.81,178.06,177.71,178.03,8218.0,170.0157,170.2547,169.9201,170.2261,8218.0
2023-02-06 13:10:00,178.0,178.15,177.58,178.15,6147.0,170.1974,170.3408,169.7958,170.3408,6147.0
2023-02-06 13:15:00,178.1,178.12,177.92,178.03,7042.0,170.293,170.3121,170.1209,170.2261,7042.0
2023-02-06 13:20:00,177.99,178.0,177.74,177.99,46879.0,170.1878,170.1974,169.9488,170.1878,46879.0
2023-02-06 13:25:00,177.99,178.12,177.97,177.99,13322.0,170.1878,170.3121,170.1687,170.1878,13322.0
2023-02-06 13:30:00,177.97,178.11,177.96,178.09,12738.0,170.1687,170.3026,170.1591,170.2834,12738.0
2023-02-06 13:35:00,178.09,178.18,178.01,178.1,14750.0,170.2834,170.3695,170.2069,170.293,14750.0
2023-02-06 13:40:00,178.07,178.17,178.01,178.16,22059.0,170.2643,170.3599,170.2069,170.3504,22059.0
2023-02-06 13:45:00,178.15,178.17,177.51,177.51,6375.0,170.3408,170.3599,169.7289,169.7289,6375.0
2023-02-06 13:50:00,177.55,177.76,177.47,177.48,8266.0,169.7671,169.9679,169.6906,169.7002,8266.0
2023-02-06 13:55:00,177.5,177.73,177.5,177.63,8124.0,169.7193,169.9392,169.7193,169.8436,8124.0
2023-02-06 14:00:00,177.64,177.78,177.63,177.63,6012.0,169.8532,169.987,169.8436,169.8436,6012.0
2023-02-06 14:05:00,177.61,177.78,177.52,177.69,15969.0,169.8245,169.987,169.7384,169.901,15969.0
2023-02-06 14:10:00,177.71,177.72,177.33,177.38,9298.0,169.9201,169.9297,169.5567,169.6046,9298.0
2023-02-06 14:15:00,177.38,177.75,177.38,177.53,10943.0,169.6046,169.9583,169.6046,169.748,10943.0
2023-02-06 14:20:00,177.49,177.69,177.43,177.43,7508.0,169.7097,169.901,169.6524,169.6524,7508.0
2023-02-06 14:25:00,177.46,177.5,177.26,177.33,4919.0,169.681,169.7193,169.4898,169.5567,4919.0
2023-02-06 14:30:00,177.31,177.31,177.17,177.2,8952.0,169.5376,169.5376,169.4038,169.4324,8952.0
2023-02-06 14:35:00,177.22,177.24,177.06,177.17,5221.0,169.4516,169.4707,169.2986,169.4038,5221.0
2023-02-06 14:40:00,177.2,177.35,177.03,177.28,6195.0,169.4324,169.5759,169.2699,169.5089,6195.0
2023-02-06 14:45:00,177.29,177.39,177.25,177.37,4349.0,169.5185,169.6141,169.4803,169.595,4349.0
2023-02-06 14:50:00,177.36,177.53,177.25,177.52,5350.0,169.5854,169.748,169.4803,169.7384,5350.0
2023-02-06 14:55:00,177.53,177.58,177.35,177.58,5109.0,169.748,169.7958,169.5759,169.7958,5109.0
2023-02-06 15:00:00,177.56,177.72,177.54,177.55,7283.0,169.7767,169.9297,169.7575,169.7671,7283.0
2023-02-06 15:05:00,177.54,177.54,177.28,177.49,6259.0,169.7575,169.7575,169.5089,169.7097,6259.0
2023-02-06 15:10:00,177.48,177.48,177.3,177.36,7161.0,169.7002,169.7002,169.5281,169.5854,7161.0
2023-02-06 15:15:00,177.33,177.43,177.17,177.38,10262.0,169.5567,169.6524,169.4038,169.6046,10262.0
2023-02-06 15:20:00,177.38,177.45,177.07,177.08,9604.0,169.6046,169.6715,169.3081,169.3177,9604.0
2023-02-06 15:25:00,177.05,177.16,176.95,177.07,15817.0,169.289,169.3942,169.1934,169.3081,15817.0
2023-02-06 15:30:00,177.04,177.26,176.88,177.16,44284.0,169.2795,169.4898,169.1265,169.3942,44284.0
2023-02-06 15:35:00,177.16,177.47,177.15,177.36,12815.0,169.3942,169.6906,169.3846,169.5854,12815.0
2023-02-06 15:40:00,177.36,177.61,177.36,177.54,14566.0,169.5854,169.8245,169.5854,169.7575,14566.0
2023-02-06 15:45:00,177.51,177.68,177.32,177.52,51954.0,169.7289,169.8914,169.5472,169.7384,51954.0
2023-02-06 15:50:00,177.52,177.83,177.45,177.58,52953.0,169.7384,170.0348,169.6715,169.7958,52953.0
2023-02-06 15:55:00,177.52,177.73,177.38,177.59,145260.0,169.7384,169.9392,169.6046,169.8053,145260.0
2023-02-07 09:30:00,178.33,178.92,177.95,178.75,69304.0,170.5129,171.077,170.1496,170.9145,69304.0
2023-02-07 09:35:00,178.57,178.6,177.95,178.28,38933.0,170.7424,170.7711,170.1496,170.4651,38933.0
2023-02-07 09:40:00,178.39,178.52,178.18,178.3,10388.0,170.5703,170.6946,170.3695,170.4842,10388.0
2023-02-07 09:45:00,178.44,178.57,178.18,178.57,21316.0,170.6181,170.7424,170.3695,170.7424,21316.0
2023-02-07 09:50:00,178.53,179.21,178.49,179.21,19347.0,170.7041,171.3543,170.6659,171.3543,19347.0
2023-02-07 09:55:00,179.2,179.32,178.7,179.01,22586.0,171.3448,171.4595,170.8667,171.1631,22586.0
2023-02-07 10:00:00,178.97,179.03,178.62,178.79,10591.0,171.1249,171.1822,170.7902,170.9527,10591.0
2023-02-07 10:05:00,178.72,178.97,178.68,178.68,7589.0,170.8858,171.1249,170.8476,170.8476,7589.0
2023-02-07 10:10:00,178.64,178.64,178.21,178.44,30760.0,170.8093,170.8093,170.3982,170.6181,30760.0
2023-02-07 10:15:00,178.44,178.49,178.29,178.4,13627.0,170.6181,170.6659,170.4747,170.5798,13627.0
2023-02-07 10:20:00,178.46,178.56,178.34,178.43,18542.0,170.6372,170.7328,170.5225,170.6085,18542.0
2023-02-07 10:25:00,178.4,178.45,178.0,178.16,13367.0,170.5798,170.6277,170.1974,170.3504,13367.0
2023-02-07 10:30:00,178.11,178.19,178.01,178.11,13103.0,170.3026,170.379,170.2069,170.3026,13103.0
2023-02-07 10:35:00,178.18,178.18,177.82,178.14,13142.0,170.3695,170.3695,170.0253,170.3312,13142.0
2023-02-07 10:40:00,178.09,178.3,178.0,178.25,7144.0,170.2834,170.4842,170.1974,170.4364,7144.0
2023-02-07 10:45:00,178.25,178.28,177.99,178.05,5913.0,170.4364,170.4651,170.1878,170.2452,5913.0
2023-02-07 10:50:00,178.14,178.17,177.96,177.96,8290.0,170.3312,170.3599,170.1591,170.1591,8290.0
2023-02-07 10:55:00,177.89,178.08,177.75,177.81,6039.0,170.0922,170.2739,169.9583,170.0157,6039.0
2023-02-07 11:00:00,177.84,178.03,177.79,177.93,7497.0,170.0444,170.2261,169.9966,170.1304,7497.0
2023-02-07 11:05:00,177.93,178.64,177.92,178.53,10144.0,170.1304,170.8093,170.1209,170.7041,10144.0
2023-02-07 11:10:00,178.52,178.65,178.32,178.65,8774.0,170.6946,170.8189,170.5034,170.8189,8774.0
2023-02-07 11:15:00,178.64,178.69,178.42,178.46,8690.0,170.8093,170.8571,170.599,170.6372,8690.0
2023-02-07 11:20:00,178.44,178.47,178.2,178.23,12450.0,170.6181,170.6468,170.3886,170.4173,12450.0
2023-02-07 11:25:00,178.2,178.49,178.17,178.32,16840.0,170.3886,170.6659,170.3599,170.5034,16840.0
2023-02-07 11:30:00,178.33,178.58,178.31,178.53,3555.0,170.5129,170.752,170.4938,170.7041,3555.0
2023-02-07 11:35:00,178.5,178.67,178.35,178.4,17781.0,170.6755,170.838,170.532,170.5798,17781.0
2023-02-07 11:40:00,178.34,178.45,178.31,178.37,13623.0,170.5225,170.6277,170.4938,170.5512,13623.0
2023-02-07 11:45:00,178.37,178.47,178.34,178.35,9155.0,170.5512,170.6468,170.5225,170.532,9155.0
2023-02-07 11:50:00,178.39,178.49,178.28,178.28,10631.0,170.5703,170.6659,170.4651,170.4651,10631.0
2023-02-07 11:55:00,178.25,178.32,178.2,178.3,4241.0,170.4364,170.5034,170.3886,170.4842,4241.0
2023-02-07 12:00:00,178.29,178.59,178.29,178.58,4494.0,170.4747,170.7615,170.4747,170.752,4494.0
2023-02-07 12:05:00,178.59,178.64,178.42,178.54,8464.0,170.7615,170.8093,170.599,170.7137,8464.0
2023-02-07 12:10:00,178.5,178.59,178.41,178.46,5525.0,170.6755,170.7615,170.5894,170.6372,5525.0
2023-02-07 12:15:00,178.46,178.52,178.29,178.3,8806.0,170.6372,170.6946,170.4747,170.4842,8806.0
2023-02-07 12:20:00,178.29,178.3,178.03,178.12,15833.0,170.4747,170.4842,170.2261,170.3121,15833.0
2023-02-07 12:25:00,178.14,178.16,177.92,178.0,12547.0,170.3312,170.3504,170.1209,170.1974,12547.0
2023-02-07 12:30:00,177.99,178.15,177.87,177.91,14699.0,170.1878,170.3408,170.0731,170.1113,14699.0
2023-02-07 12:35:00,177.91,177.96,177.82,177.89,5463.0,170.1113,170.1591,170.0253,170.0922,5463.0
2023-02-07 12:40:00,177.93,178.96,177.89,178.55,21047.0,170.1304,171.1153,170.0922,170.7233,21047.0
2023-02-07 12:45:00,178.98,179.94,178.97,179.94,28544.0,171.1344,172.0523,171.1249,172.0523,28544.0
2023-02-07 12:50:00,179.95,180.5,179.59,180.43,27201.0,172.0619,172.5878,171.7177,172.5209,27201.0
2023-02-07 12:55:00,180.32,181.34,180.32,180.86,24115.0,172.4157,173.391,172.4157,172.932,24115.0
2023-02-07 13:00:00,180.93,181.16,180.38,180.38,13405.0,172.9989,173.2189,172.4731,172.4731,13405.0
2023-02-07 13:05:00,180.37,180.71,180.12,180.44,32551.0,172.4635,172.7886,172.2244,172.5304,32551.0
2023-02-07 13:10:00,180.5,180.56,179.89,180.0,24887.0,172.5878,172.6452,172.0045,172.1097,24887.0
2023-02-07 13:15:00,179.83,179.83,179.0,179.58,8255.0,171.9472,171.9472,171.1535,171.7081,8255.0
2023-02-07 13:20:00,179.59,179.64,178.99,179.31,40514.0,171.7177,171.7655,171.144,171.45,40514.0
2023-02-07 13:25:00,179.34,179.73,178.52,178.54,26402.0,171.4786,171.8515,170.6946,170.7137,26402.0
2023-02-07 13:30:00,178.47,178.47,177.01,177.01,26085.0,170.6468,170.6468,169.2508,169.2508,26085.0
2023-02-07 13:35:00,177.04,177.82,177.01,177.5,20846.0,169.2795,170.0253,169.2508,169.7193,20846.0
2023-02-07 13:40:00,177.47,177.97,177.42,177.73,39215.0,169.6906,170.1687,169.6428,169.9392,39215.0
2023-02-07 13:45:00,177.68,177.76,177.12,177.23,22022.0,169.8914,169.9679,169.356,169.4611,22022.0
2023-02-07 13:50:00,177.11,177.7,177.02,177.6,4763.0,169.3464,169.9105,169.2603,169.8149,4763.0
2023-02-07 13:55:00,177.69,177.82,177.59,177.8,4549.0,169.901,170.0253,169.8053,170.0061,4549.0
2023-02-07 14:00:00,177.78,178.44,177.78,178.4,5793.0,169.987,170.6181,169.987,170.5798,5793.0
2023-02-07 14:05:00,178.4,179.2,178.37,178.91,6857.0,170.5798,171.3448,170.5512,171.0675,6857.0
2023-02-07 14:10:00,178.99,179.73,178.99,179.66,17655.0,171.144,171.8515,171.144,171.7846,17655.0
2023-02-07 14:15:00,179.7,179.99,179.66,179.89,8094.0,171.8229,172.1001,171.7846,172.0045,8094.0
2023-02-07 14:20:00,179.89,179.91,179.51,179.69,12780.0,172.0045,172.0237,171.6412,171.8133,12780.0
2023-02-07 14:25:00,179.84,179.88,179.6,179.75,4262.0,171.9567,171.995,171.7272,171.8707,4262.0
2023-02-07 14:30:00,179.63,180.45,179.63,180.19,7511.0,171.7559,172.54,171.7559,172.2914,7511.0
2023-02-07 14:35:00,180.19,180.41,180.11,180.22,4315.0,172.2914,172.5017,172.2149,172.3201,4315.0
2023-02-07 14:40:00,180.21,180.58,180.07,180.12,5436.0,172.3105,172.6643,172.1766,172.2244,5436.0
2023-02-07 14:45:00,180.17,180.38,180.14,180.22,6412.0,172.2723,172.4731,172.2436,172.3201,6412.0
2023-02-07 14:50:00,180.2,180.47,180.07,180.42,9361.0,172.3009,172.5591,172.1766,172.5113,9361.0
2023-02-07 14:55:00,180.41,180.53,180.31,180.46,8636.0,172.5017,172.6165,172.4061,172.5495,8636.0
2023-02-07 15:00:00,180.49,180.85,180.32,180.32,18668.0,172.5782,172.9224,172.4157,172.4157,18668.0
2023-02-07 15:05:00,180.36,180.53,180.1,180.2,13737.0,172.4539,172.6165,172.2053,172.3009,13737.0
2023-02-07 15:10:00,180.25,180.46,180.22,180.34,15795.0,172.3487,172.5495,172.3201,172.4348,15795.0
2023-02-07 15:15:00,180.36,180.72,180.35,180.62,24778.0,172.4539,172.7981,172.4444,172.7025,24778.0
2023-02-07 15:20:00,180.63,180.94,180.63,180.85,15965.0,172.7121,173.0085,172.7121,172.9224,15965.0
2023-02-07 15:25:00,180.88,181.03,180.71,181.02,28724.0,172.9511,173.0946,172.7886,173.085,28724.0
2023-02-07 15:30:00,180.99,181.05,180.73,180.94,22053.0,173.0563,173.1137,172.8077,173.0085,22053.0
2023-02-07 15:35:00,180.92,180.97,180.64,180.97,24425.0,172.9894,173.0372,172.7217,173.0372,24425.0
2023-02-07 15:40:00,180.97,181.08,180.8,180.98,37844.0,173.0372,173.1424,172.8746,173.0467,37844.0
2023-02-07 15:45:00,180.98,181.26,180.87,180.94,45904.0,173.0467,173.3145,172.9416,173.0085,45904.0
2023-02-07 15:50:00,181.0,181.73,181.0,181.7,72472.0,173.0659,173.7639,173.0659,173.7352,72472.0
2023-02-07 15:55:00,181.73,181.86,180.88,181.0,207220.0,173.7639,173.8882,172.9511,173.0659,207220.0
2023-02-08 09:30:00,178.39,179.25,177.71,178.41,68185.0,170.5703,171.3926,169.9201,170.5894,68185.0
2023-02-08 09:35:00,178.3,178.92,178.15,178.32,13023.0,170.4842,171.077,170.3408,170.5034,13023.0
2023-02-08 09:40:00,178.31,179.34,178.3,179.0,12519.0,170.4938,171.4786,170.4842,171.1535,12519.0
2023-02-08 09:45:00,179.01,179.35,178.89,179.27,41535.0,171.1631,171.4882,171.0484,171.4117,41535.0
2023-02-08 09:50:00,179.18,179.34,178.69,178.99,13722.0,171.3257,171.4786,170.8571,171.144,13722.0
2023-02-08 09:55:00,179.08,179.35,178.91,179.15,11849.0,171.23,171.4882,171.0675,171.297,11849.0
2023-02-08 10:00:00,179.18,179.52,178.72,179.52,22712.0,171.3257,171.6507,170.8858,171.6507,22712.0
2023-02-08 10:05:00,179.5,179.5,178.88,179.23,12958.0,171.6316,171.6316,171.0388,171.3735,12958.0
2023-02-08 10:10:00,179.19,179.59,179.11,179.57,13287.0,171.3352,171.7177,171.2587,171.6986,13287.0
2023-02-08 10:15:00,179.47,179.87,179.43,179.76,9454.0,171.6029,171.9854,171.5647,171.8802,9454.0
2023-02-08 10:20:00,179.72,179.72,179.3,179.43,8306.0,171.842,171.842,171.4404,171.5647,8306.0
2023-02-08 10:25:00,179.5,179.5,179.25,179.46,14329.0,171.6316,171.6316,171.3926,171.5934,14329.0
2023-02-08 10:30:00,179.42,179.42,178.64,178.91,25498.0,171.5551,171.5551,170.8093,171.0675,25498.0
2023-02-08 10:35:00,178.85,179.4,178.82,179.4,32702.0,171.0101,171.536,170.9814,171.536,32702.0
2023-02-08 10:40:00,179.4,179.5,179.16,179.17,18781.0,171.536,171.6316,171.3065,171.3161,18781.0
2023-02-08 10:45:00,179.21,179.47,179.08,179.46,8949.0,171.3543,171.6029,171.23,171.5934,8949.0
2023-02-08 10:50:00,179.47,179.47,178.95,179.1,8615.0,171.6029,171.6029,171.1057,171.2492,8615.0
2023-02-08 10:55:00,179.09,179.34,178.99,179.12,11498.0,171.2396,171.4786,171.144,171.2683,11498.0
2023-02-08 11:00:00,179.06,179.34,178.82,179.31,10526.0,171.2109,171.4786,170.9814,171.45,10526.0
2023-02-08 11:05:00,179.31,179.34,179.1,179.34,14029.0,171.45,171.4786,171.2492,171.4786,14029.0
2023-02-08 11:10:00,179.4,179.49,179.01,179.25,14871.0,171.536,171.6221,171.1631,171.3926,14871.0
2023-02-08 11:15:00,179.23,179.29,178.89,179.18,46794.0,171.3735,171.4308,171.0484,171.3257,46794.0
2023-02-08 11:20:00,179.16,179.16,178.41,178.48,59648.0,171.3065,171.3065,170.5894,170.6563,59648.0
2023-02-08 11:25:00,178.43,178.62,178.13,178.57,27521.0,170.6085,170.7902,170.3217,170.7424,27521.0
2023-02-08 11:30:00,178.55,178.7,177.78,177.84,56204.0,170.7233,170.8667,169.987,170.0444,56204.0
2023-02-08 11:35:00,177.95,178.3,177.92,177.94,14537.0,170.1496,170.4842,170.1209,170.14,14537.0
2023-02-08 11:40:00,177.92,177.92,177.4,177.63,9820.0,170.1209,170.1209,169.6237,169.8436,9820.0
2023-02-08 11:45:00,177.6,177.92,177.59,177.92,20057.0,169.8149,170.1209,169.8053,170.1209,20057.0
2023-02-08 11:50:00,177.92,178.17,177.92,178.17,15219.0,170.1209,170.3599,170.1209,170.3599,15219.0
2023-02-08 11:55:00,178.12,178.67,178.11,178.6,13005.0,170.3121,170.838,170.3026,170.7711,13005.0
2023-02-08 12:00:00,178.62,178.66,178.4,178.45,15856.0,170.7902,170.8284,170.5798,170.6277,15856.0
2023-02-08 12:05:00,178.29,178.6,178.15,178.49,19400.0,170.4747,170.7711,170.3408,170.6659,19400.0
2023-02-08 12:10:00,178.63,178.66,178.27,178.3,10376.0,170.7998,170.8284,170.4555,170.4842,10376.0
2023-02-08 12:15:00,178.26,178.59,178.25,178.56,5131.0,170.446,170.7615,170.4364,170.7328,5131.0
2023-02-08 12:20:00,178.63,178.75,178.58,178.67,5210.0,170.7998,170.9145,170.752,170.838,5210.0
2023-02-08 12:25:00,178.61,178.61,178.36,178.56,3968.0,170.7806,170.7806,170.5416,170.7328,3968.0
2023-02-08 12:30:00,178.63,178.69,178.19,178.21,7166.0,170.7998,170.8571,170.379,170.3982,7166.0
2023-02-08 12:35:00,178.13,178.55,178.12,178.24,6878.0,170.3217,170.7233,170.3121,170.4269,6878.0
2023-02-08 12:40:00,178.22,178.35,178.16,178.3,4854.0,170.4077,170.532,170.3504,170.4842,4854.0
2023-02-08 12:45:00,178.4,178.45,178.24,178.37,3168.0,170.5798,170.6277,170.4269,170.5512,3168.0
2023-02-08 12:50:00,178.39,178.78,178.38,178.63,6551.0,170.5703,170.9432,170.5607,170.7998,6551.0
2023-02-08 12:55:00,178.63,178.73,178.52,178.71,6286.0,170.7998,170.8954,170.6946,170.8763,6286.0
2023-02-08 13:00:00,178.69,178.8,178.59,178.69,3660.0,170.8571,170.9623,170.7615,170.8571,3660.0
2023-02-08 13:05:00,178.76,179.0,178.56,178.86,11982.0,170.9241,171.1535,170.7328,171.0197,11982.0
2023-02-08 13:10:00,178.9,179.03,178.78,178.8,7354.0,171.0579,171.1822,170.9432,170.9623,7354.0
2023-02-08 13:15:00,178.81,178.95,178.57,178.63,5964.0,170.9719,171.1057,170.7424,170.7998,5964.0
2023-02-08 13:20:00,178.64,178.97,178.6,178.97,8483.0,170.8093,171.1249,170.7711,171.1249,8483.0
2023-02-08 13:25:00,178.86,178.87,178.48,178.76,11483.0,171.0197,171.0292,170.6563,170.9241,11483.0
2023-02-08 13:30:00,178.71,178.71,178.49,178.53,4500.0,170.8763,170.8763,170.6659,170.7041,4500.0
2023-02-08 13:35:00,178.51,178.73,178.35,178.44,6366.0,170.685,170.8954,170.532,170.6181,6366.0
2023-02-08 13:40:00,178.4,178.53,178.32,178.39,5372.0,170.5798,170.7041,170.5034,170.5703,5372.0
2023-02-08 13:45:00,178.33,178.47,178.29,178.38,21594.0,170.5129,170.6468,170.4747,170.5607,21594.0
2023-02-08 13:50:00,178.42,178.52,178.28,178.44,15252.0,170.599,170.6946,170.4651,170.6181,15252.0
2023-02-08 13:55:00,178.47,178.51,178.33,178.5,22438.0,170.6468,170.685,170.5129,170.6755,22438.0
2023-02-08 14:00:00,178.47,178.63,178.13,178.61,22842.0,170.6468,170.7998,170.3217,170.7806,22842.0
2023-02-08 14:05:00,178.6,178.61,178.41,178.56,9419.0,170.7711,170.7806,170.5894,170.7328,9419.0
2023-02-08 14:10:00,178.56,178.71,178.51,178.56,37171.0,170.7328,170.8763,170.685,170.7328,37171.0
2023-02-08 14:15:00,178.57,178.92,178.57,178.82,14228.0,170.7424,171.077,170.7424,170.9814,14228.0
2023-02-08 14:20:00,178.78,178.79,178.56,178.56,14736.0,170.9432,170.9527,170.7328,170.7328,14736.0
2023-02-08 14:25:00,178.56,178.71,178.49,178.61,9518.0,170.7328,170.8763,170.6659,170.7806,9518.0
2023-02-08 14:30:00,178.65,178.83,178.61,178.63,10017.0,170.8189,170.991,170.7806,170.7998,10017.0
2023-02-08 14:35:00,178.67,178.79,178.67,178.68,7329.0,170.838,170.9527,170.838,170.8476,7329.0
2023-02-08 14:40:00,178.7,178.7,178.34,178.54,14550.0,170.8667,170.8667,170.5225,170.7137,14550.0
2023-02-08 14:45:00,178.49,178.55,178.37,178.41,12237.0,170.6659,170.7233,170.5512,170.5894,12237.0
2023-02-08 14:50:00,178.41,178.65,178.41,178.6,18734.0,170.5894,170.8189,170.5894,170.7711,18734.0
2023-02-08 14:55:00,178.63,178.74,178.53,178.65,26157.0,170.7998,170.9049,170.7041,170.8189,26157.0
2023-02-08 15:00:00,178.65,178.69,178.31,178.31,15585.0,170.8189,170.8571,170.4938,170.4938,15585.0
2023-02-08 15:05:00,178.33,178.34,177.95,177.99,30935.0,170.5129,170.5225,170.1496,170.1878,30935.0
2023-02-08 15:10:00,178.0,178.09,177.9,178.07,43115.0,170.1974,170.2834,170.1018,170.2643,43115.0
2023-02-08 15:15:00,178.09,178.2,177.56,177.56,23782.0,170.2834,170.3886,169.7767,169.7767,23782.0
2023-02-08 15:20:00,177.64,178.01,177.63,177.89,52573.0,169.8532,170.2069,169.8436,170.0922,52573.0
2023-02-08 15:25:00,177.9,178.07,177.87,178.0,34227.0,170.1018,170.2643,170.0731,170.1974,34227.0
2023-02-08 15:30:00,177.97,178.26,177.95,178.1,27428.0,170.1687,170.446,170.1496,170.293,27428.0
2023-02-08 15:35:00,178.13,178.53,178.11,178.47,24361.0,170.3217,170.7041,170.3026,170.6468,24361.0
2023-02-08 15:40:00,178.46,178.6,178.19,178.19,34196.0,170.6372,170.7711,170.379,170.379,34196.0
2023-02-08 15:45:00,178.19,178.23,177.97,178.09,46951.0,170.379,170.4173,170.1687,170.2834,46951.0
2023-02-08 15:50:00,178.11,178.49,177.81,177.85,111736.0,170.3026,170.6659,170.0157,170.054,111736.0
2023-02-08 15:55:00,177.92,177.96,177.57,177.76,200788.0,170.1209,170.1591,169.7862,169.9679,200788.0
2023-02-09 09:30:00,180.99,181.37,180.41,181.06,62371.0,173.0563,173.4197,172.5017,173.1232,62371.0
2023-02-09 09:35:00,181.2,181.28,180.17,180.89,28075.0,173.2571,173.3336,172.2723,172.9607,28075.0
2023-02-09 09:40:00,180.78,181.18,180.47,180.65,31754.0,172.8555,173.238,172.5591,172.7312,31754.0
2023-02-09 09:45:00,180.76,181.76,180.76,181.75,11614.0,172.8364,173.7926,172.8364,173.783,11614.0
2023-02-09 09:50:00,181.76,181.76,181.0,181.21,23094.0,173.7926,173.7926,173.0659,173.2667,23094.0
2023-02-09 09:55:00,181.3,181.76,181.16,181.76,23097.0,173.3527,173.7926,173.2189,173.7926,23097.0
2023-02-09 10:00:00,181.74,181.84,181.56,181.66,23113.0,173.7734,173.8691,173.6013,173.6969,23113.0
2023-02-09 10:05:00,181.59,181.95,181.55,181.78,10610.0,173.63,173.9742,173.5918,173.8117,10610.0
2023-02-09 10:10:00,181.77,182.18,181.61,181.99,26877.0,173.8021,174.1941,173.6491,174.0125,26877.0
2023-02-09 10:15:00,182.03,182.2,181.92,182.15,16628.0,174.0507,174.2133,173.9455,174.1655,16628.0
2023-02-09 10:20:00,182.14,182.23,181.65,181.7,9117.0,174.1559,174.242,173.6874,173.7352,9117.0
2023-02-09 10:25:00,181.71,181.73,181.08,181.42,15568.0,173.7447,173.7639,173.1424,173.4675,15568.0
2023-02-09 10:30:00,181.31,181.49,181.14,181.43,49290.0,173.3623,173.5344,173.1997,173.477,49290.0
2023-02-09 10:35:00,181.35,181.6,181.24,181.54,10363.0,173.4005,173.6396,173.2954,173.5822,10363.0
2023-02-09 10:40:00,181.67,181.77,181.42,181.62,9211.0,173.7065,173.8021,173.4675,173.6587,9211.0
2023-02-09 10:45:00,181.68,182.14,181.68,182.13,10008.0,173.7161,174.1559,173.7161,174.1463,10008.0
2023-02-09 10:50:00,182.08,182.15,181.76,181.82,7483.0,174.0985,174.1655,173.7926,173.8499,7483.0
2023-02-09 10:55:00,181.84,181.94,181.72,181.83,9254.0,173.8691,173.9647,173.7543,173.8595,9254.0
2023-02-09 11:00:00,181.83,181.88,181.03,181.28,85922.0,173.8595,173.9073,173.0946,173.3336,85922.0
2023-02-09 11:05:00,181.27,181.64,181.0,181.56,25632.0,173.324,173.6778,173.0659,173.6013,25632.0
2023-02-09 11:10:00,181.62,181.65,181.29,181.42,9483.0,173.6587,173.6874,173.3432,173.4675,9483.0
2023-02-09 11:15:00,181.5,181.59,181.29,181.31,10107.0,173.544,173.63,173.3432,173.3623,10107.0
2023-02-09 11:20:00,181.22,181.31,180.84,180.9,41838.0,173.2762,173.3623,172.9129,172.9703,41838.0
2023-02-09 11:25:00,180.86,181.2,180.83,181.16,9951.0,172.932,173.2571,172.9033,173.2189,9951.0
2023-02-09 11:30:00,181.03,181.14,180.8,180.99,9690.0,173.0946,173.1997,172.8746,173.0563,9690.0
2023-02-09 11:35:00,181.02,181.45,180.88,181.45,42307.0,173.085,173.4961,172.9511,173.4961,42307.0
2023-02-09 11:40:00,181.41,181.46,181.21,181.43,6622.0,173.4579,173.5057,173.2667,173.477,6622.0
2023-02-09 11:45:00,181.39,181.41,181.15,181.3,11844.0,173.4388,173.4579,173.2093,173.3527,11844.0
2023-02-09 11:50:00,181.41,181.42,181.07,181.12,60929.0,173.4579,173.4675,173.1328,173.1806,60929.0
2023-02-09 11:55:00,181.1,181.39,180.97,181.32,50027.0,173.1615,173.4388,173.0372,173.3718,50027.0
2023-02-09 12:00:00,181.33,181.61,181.19,181.19,10872.0,173.3814,173.6491,173.2475,173.2475,10872.0
2023-02-09 12:05:00,181.25,181.53,181.24,181.41,6442.0,173.3049,173.5726,173.2954,173.4579,6442.0
2023-02-09 12:10:00,181.48,181.66,181.48,181.6,6832.0,173.5248,173.6969,173.5248,173.6396,6832.0
2023-02-09 12:15:00,181.62,181.75,181.32,181.74,9107.0,173.6587,173.783,173.3718,173.7734,9107.0
2023-02-09 12:20:00,181.74,181.77,181.53,181.6,8791.0,173.7734,173.8021,173.5726,173.6396,8791.0
2023-02-09 12:25:00,181.58,181.74,181.35,181.35,10565.0,173.6204,173.7734,173.4005,173.4005,10565.0
2023-02-09 12:30:00,181.32,181.38,180.69,180.69,14989.0,173.3718,173.4292,172.7695,172.7695,14989.0
2023-02-09 12:35:00,180.7,180.75,180.47,180.47,36705.0,172.779,172.8268,172.5591,172.5591,36705.0
2023-02-09 12:40:00,180.45,180.64,180.41,180.47,15173.0,172.54,172.7217,172.5017,172.5591,15173.0
2023-02-09 12:45:00,180.46,180.46,179.97,180.05,12259.0,172.5495,172.5495,172.081,172.1575,12259.0
2023-02-09 12:50:00,180.02,180.23,179.96,180.19,7750.0,172.1288,172.3296,172.0715,172.2914,7750.0
2023-02-09 12:55:00,180.23,180.4,180.11,180.37,16182.0,172.3296,172.4922,172.2149,172.4635,16182.0
2023-02-09 13:00:00,180.34,180.34,179.83,180.04,15278.0,172.4348,172.4348,171.9472,172.148,15278.0
2023-02-09 13:05:00,180.07,180.41,180.06,180.24,11020.0,172.1766,172.5017,172.1671,172.3392,11020.0
2023-02-09 13:10:00,180.24,180.35,180.09,180.11,4530.0,172.3392,172.4444,172.1958,172.2149,4530.0
2023-02-09 13:15:00,180.17,180.46,180.01,180.41,14246.0,172.2723,172.5495,172.1193,172.5017,14246.0
2023-02-09 13:20:00,180.41,180.46,180.13,180.19,14991.0,172.5017,172.5495,172.234,172.2914,14991.0
2023-02-09 13:25:00,180.24,180.4,180.14,180.14,9619.0,172.3392,172.4922,172.2436,172.2436,9619.0
2023-02-09 13:30:00,180.19,180.55,180.01,180.38,5790.0,172.2914,172.6356,172.1193,172.4731,5790.0
2023-02-09 13:35:00,180.37,180.37,179.94,179.94,6573.0,172.4635,172.4635,172.0523,172.0523,6573.0
2023-02-09 13:40:00,180.03,180.03,179.69,179.88,11680.0,172.1384,172.1384,171.8133,171.995,11680.0
2023-02-09 13:45:00,179.82,180.05,179.66,180.05,11339.0,171.9376,172.1575,171.7846,172.1575,11339.0
2023-02-09 13:50:00,180.02,180.11,179.93,180.01,6509.0,172.1288,172.2149,172.0428,172.1193,6509.0
2023-02-09 13:55:00,180.0,180.02,179.52,179.58,31103.0,172.1097,172.1288,171.6507,171.7081,31103.0
2023-02-09 14:00:00,179.54,179.74,179.49,179.55,6102.0,171.6699,171.8611,171.6221,171.6794,6102.0
2023-02-09 14:05:00,179.65,179.71,179.48,179.56,4530.0,171.775,171.8324,171.6125,171.689,4530.0
2023-02-09 14:10:00,179.56,179.67,179.17,179.27,8561.0,171.689,171.7942,171.3161,171.4117,8561.0
2023-02-09 14:15:00,179.29,179.36,178.94,178.94,11132.0,171.4308,171.4978,171.0962,171.0962,11132.0
2023-02-09 14:20:00,179.05,179.15,178.82,178.89,4942.0,171.2014,171.297,170.9814,171.0484,4942.0
2023-02-09 14:25:00,178.88,179.0,178.64,178.72,5347.0,171.0388,171.1535,170.8093,170.8858,5347.0
2023-02-09 14:30:00,178.75,178.81,178.39,178.61,11407.0,170.9145,170.9719,170.5703,170.7806,11407.0
2023-02-09 14:35:00,178.56,178.6,178.24,178.28,5772.0,170.7328,170.7711,170.4269,170.4651,5772.0
2023-02-09 14:40:00,178.28,178.65,178.24,178.61,6768.0,170.4651,170.8189,170.4269,170.7806,6768.0
2023-02-09 14:45:00,178.61,178.64,178.35,178.56,16973.0,170.7806,170.8093,170.532,170.7328,16973.0
2023-02-09 14:50:00,178.55,178.66,178.41,178.5,12992.0,170.7233,170.8284,170.5894,170.6755,12992.0
2023-02-09 14:55:00,178.55,178.66,178.46,178.59,12821.0,170.7233,170.8284,170.6372,170.7615,12821.0
2023-02-09 15:00:00,178.58,178.63,177.91,177.92,18495.0,170.752,170.7998,170.1113,170.1209,18495.0
2023-02-09 15:05:00,177.91,178.3,177.85,178.3,6016.0,170.1113,170.4842,170.054,170.4842,6016.0
2023-02-09 15:10:00,178.29,178.33,177.98,177.98,7916.0,170.4747,170.5129,170.1783,170.1783,7916.0
2023-02-09 15:15:00,177.99,178.08,177.77,177.91,21776.0,170.1878,170.2739,169.9775,170.1113,21776.0
2023-02-09 15:20:00,177.87,178.01,177.65,177.73,9773.0,170.0731,170.2069,169.8627,169.9392,9773.0
2023-02-09 15:25:00,177.73,177.91,177.65,177.85,22798.0,169.9392,170.1113,169.8627,170.054,22798.0
2023-02-09 15:30:00,177.85,177.86,177.51,177.55,30317.0,170.054,170.0635,169.7289,169.7671,30317.0
2023-02-09 15:35:00,177.53,177.94,177.32,177.94,25423.0,169.748,170.14,169.5472,170.14,25423.0
2023-02-09 15:40:00,177.97,178.13,177.82,178.1,18721.0,170.1687,170.3217,170.0253,170.293,18721.0
2023-02-09 15:45:00,178.12,178.42,178.08,178.37,19776.0,170.3121,170.599,170.2739,170.5512,19776.0
2023-02-09 15:50:00,178.44,179.16,178.41,179.05,55693.0,170.6181,171.3065,170.5894,171.2014,55693.0
2023-02-09 15:55:00,179.04,179.07,178.36,178.53,172489.0,171.1918,171.2205,170.5416,170.7041,172489.0
2023-02-10 09:30:00,177.14,177.74,177.14,177.45,36036.0,169.3751,169.9488,169.3751,169.6715,36036.0
2023-02-10 09:35:00,177.22,177.66,177.21,177.33,24141.0,169.4516,169.8723,169.442,169.5567,24141.0
2023-02-10 09:40:00,177.33,177.41,177.0,177.15,155951.0,169.5567,169.6332,169.2412,169.3846,155951.0
2023-02-10 09:45:00,177.16,177.58,176.98,177.42,23211.0,169.3942,169.7958,169.2221,169.6428,23211.0
2023-02-10 09:50:00,177.34,177.51,176.76,176.85,28146.0,169.5663,169.7289,169.0117,169.0978,28146.0
2023-02-10 09:55:00,176.86,177.37,176.76,176.9,30670.0,169.1073,169.595,169.0117,169.1456,30670.0
2023-02-10 10:00:00,176.89,176.89,176.07,176.68,39046.0,169.136,169.136,168.352,168.9352,39046.0
2023-02-10 10:05:00,176.67,177.03,176.61,176.72,21369.0,168.9257,169.2699,168.8683,168.9735,21369.0
2023-02-10 10:10:00,176.71,177.44,176.7,177.31,16485.0,168.9639,169.6619,168.9544,169.5376,16485.0
2023-02-10 10:15:00,177.19,177.89,176.93,177.28,34155.0,169.4229,170.0922,169.1743,169.5089,34155.0
2023-02-10 10:20:00,177.4,177.88,177.4,177.81,23975.0,169.6237,170.0826,169.6237,170.0157,23975.0
2023-02-10 10:25:00,177.74,177.92,177.49,177.71,12544.0,169.9488,170.1209,169.7097,169.9201,12544.0
2023-02-10 10:30:00,177.7,178.0,177.6,177.65,15658.0,169.9105,170.1974,169.8149,169.8627,15658.0
2023-02-10 10:35:00,177.66,177.78,177.34,177.54,30565.0,169.8723,169.987,169.5663,169.7575,30565.0
2023-02-10 10:40:00,177.51,177.55,177.11,177.53,14957.0,169.7289,169.7671,169.3464,169.748,14957.0
2023-02-10 10:45:00,177.5,177.9,177.35,177.9,25668.0,169.7193,170.1018,169.5759,170.1018,25668.0
2023-02-10 10:50:00,177.85,177.86,177.2,177.37,18711.0,170.054,170.0635,169.4324,169.595,18711.0
2023-02-10 10:55:00,177.33,177.85,177.24,177.81,15279.0,169.5567,170.054,169.4707,170.0157,15279.0
2023-02-10 11:00:00,177.83,177.96,177.6,177.63,22416.0,170.0348,170.1591,169.8149,169.8436,22416.0
2023-02-10 11:05:00,177.65,178.13,177.61,177.99,20909.0,169.8627,170.3217,169.8245,170.1878,20909.0
2023-02-10 11:10:00,178.07,178.21,177.79,178.0,23513.0,170.2643,170.3982,169.9966,170.1974,23513.0
2023-02-10 11:15:00,178.06,178.22,177.97,177.98,29760.0,170.2547,170.4077,170.1687,170.1783,29760.0
2023-02-10 11:20:00,177.94,177.95,177.77,177.81,6838.0,170.14,170.1496,169.9775,170.0157,6838.0
2023-02-10 11:25:00,177.71,177.79,177.5,177.56,7862.0,169.9201,169.9966,169.7193,169.7767,7862.0
2023-02-10 11:30:00,177.6,177.65,177.11,177.22,12914.0,169.8149,169.8627,169.3464,169.4516,12914.0
2023-02-10 11:35:00,177.25,177.41,177.08,177.13,16433.0,169.4803,169.6332,169.3177,169.3655,16433.0
2023-02-10 11:40:00,177.16,177.18,176.91,177.11,27703.0,169.3942,169.4133,169.1552,169.3464,27703.0
2023-02-10 11:45:00,177.05,177.3,177.04,177.12,10272.0,169.289,169.5281,169.2795,169.356,10272.0
2023-02-10 11:50:00,177.15,177.44,177.07,177.41,14646.0,169.3846,169.6619,169.3081,169.6332,14646.0
2023-02-10 11:55:00,177.43,177.55,177.24,177.34,9790.0,169.6524,169.7671,169.4707,169.5663,9790.0
2023-02-10 12:00:00,177.32,177.49,177.0,177.06,17365.0,169.5472,169.7097,169.2412,169.2986,17365.0
2023-02-10 12:05:00,177.09,177.27,176.86,176.99,18721.0,169.3273,169.4994,169.1073,169.2317,18721.0
2023-02-10 12:10:00,177.0,177.02,176.44,176.58,31898.0,169.2412,169.2603,168.7058,168.8396,31898.0
2023-02-10 12:15:00,176.55,176.69,176.43,176.49,34368.0,168.8109,168.9448,168.6962,168.7536,34368.0
2023-02-10 12:20:00,176.53,176.91,176.5,176.84,27185.0,168.7918,169.1552,168.7631,169.0882,27185.0
2023-02-10 12:25:00,176.82,176.83,176.42,176.71,25318.0,169.0691,169.0787,168.6866,168.9639,25318.0
2023-02-10 12:30:00,176.71,177.14,176.68,176.83,33727.0,168.9639,169.3751,168.9352,169.0787,33727.0
2023-02-10 12:35:00,176.85,177.07,176.82,176.87,12304.0,169.0978,169.3081,169.0691,169.1169,12304.0
2023-02-10 12:40:00,176.87,177.28,176.86,177.06,28429.0,169.1169,169.5089,169.1073,169.2986,28429.0
2023-02-10 12:45:00,177.05,177.31,176.98,177.09,18050.0,169.289,169.5376,169.2221,169.3273,18050.0
2023-02-10 12:50:00,177.09,177.24,177.01,177.17,19147.0,169.3273,169.4707,169.2508,169.4038,19147.0
2023-02-10 12:55:00,177.17,177.52,177.15,177.52,23457.0,169.4038,169.7384,169.3846,169.7384,23457.0
2023-02-10 13:00:00,177.55,177.69,177.45,177.53,10820.0,169.7671,169.901,169.6715,169.748,10820.0
2023-02-10 13:05:00,177.46,177.7,177.36,177.67,6881.0,169.681,169.9105,169.5854,169.8818,6881.0
2023-02-10 13:10:00,177.66,177.9,177.66,177.75,23769.0,169.8723,170.1018,169.8723,169.9583,23769.0
2023-02-10 13:15:00,177.8,178.2,177.8,178.2,8537.0,170.0061,170.3886,170.0061,170.3886,8537.0
2023-02-10 13:20:00,178.21,178.42,178.17,178.21,16094.0,170.3982,170.599,170.3599,170.3982,16094.0
2023-02-10 13:25:00,178.18,178.3,177.98,178.07,6664.0,170.3695,170.4842,170.1783,170.2643,6664.0
2023-02-10 13:30:00,178.04,178.04,177.68,177.9,14356.0,170.2356,170.2356,169.8914,170.1018,14356.0
2023-02-10 13:35:00,177.9,178.04,177.7,177.93,20776.0,170.1018,170.2356,169.9105,170.1304,20776.0
2023-02-10 13:40:00,177.89,177.96,177.41,177.57,46281.0,170.0922,170.1591,169.6332,169.7862,46281.0
2023-02-10 13:45:00,177.55,177.69,177.52,177.6,4021.0,169.7671,169.901,169.7384,169.8149,4021.0
2023-02-10 13:50:00,177.59,177.77,177.46,177.66,13710.0,169.8053,169.9775,169.681,169.8723,13710.0
2023-02-10 13:55:00,177.62,177.62,177.36,177.36,7845.0,169.834,169.834,169.5854,169.5854,7845.0
2023-02-10 14:00:00,177.4,177.6,177.39,177.58,13112.0,169.6237,169.8149,169.6141,169.7958,13112.0
2023-02-10 14:05:00,177.56,177.75,177.51,177.67,10514.0,169.7767,169.9583,169.7289,169.8818,10514.0
2023-02-10 14:10:00,177.7,177.88,177.63,177.78,13158.0,169.9105,170.0826,169.8436,169.987,13158.0
2023-02-10 14:15:00,177.78,177.93,177.68,177.77,17286.0,169.987,170.1304,169.8914,169.9775,17286.0
2023-02-10 14:20:00,177.73,177.88,177.7,177.79,14771.0,169.9392,170.0826,169.9105,169.9966,14771.0
2023-02-10 14:25:00,177.73,177.77,177.52,177.55,6496.0,169.9392,169.9775,169.7384,169.7671,6496.0
2023-02-10 14:30:00,177.54,177.74,177.41,177.67,10196.0,169.7575,169.9488,169.6332,169.8818,10196.0
2023-02-10 14:35:00,177.64,177.7,177.44,177.52,5551.0,169.8532,169.9105,169.6619,169.7384,5551.0
2023-02-10 14:40:00,177.54,177.59,177.25,177.39,10602.0,169.7575,169.8053,169.4803,169.6141,10602.0
2023-02-10 14:45:00,177.44,177.44,177.2,177.39,7399.0,169.6619,169.6619,169.4324,169.6141,7399.0
2023-02-10 14:50:00,177.33,177.63,177.28,177.57,8628.0,169.5567,169.8436,169.5089,169.7862,8628.0
2023-02-10 14:55:00,177.68,177.73,177.54,177.63,7995.0,169.8914,169.9392,169.7575,169.8436,7995.0
2023-02-10 15:00:00,177.72,178.11,177.72,177.8,10617.0,169.9297,170.3026,169.9297,170.0061,10617.0
2023-02-10 15:05:00,177.83,178.38,177.83,178.38,17305.0,170.0348,170.5607,170.0348,170.5607,17305.0
2023-02-10 15:10:00,178.39,178.6,178.26,178.28,53398.0,170.5703,170.7711,170.446,170.4651,53398.0
2023-02-10 15:15:00,178.32,178.32,178.0,178.11,24242.0,170.5034,170.5034,170.1974,170.3026,24242.0
2023-02-10 15:20:00,178.06,178.21,177.95,178.01,13313.0,170.2547,170.3982,170.1496,170.2069,13313.0
2023-02-10 15:25:00,178.0,178.14,177.8,177.95,9220.0,170.1974,170.3312,170.0061,170.1496,9220.0
2023-02-10 15:30:00,177.99,178.11,177.94,178.1,16099.0,170.1878,170.3026,170.14,170.293,16099.0
2023-02-10 15:35:00,178.12,178.5,178.12,178.43,18195.0,170.3121,170.6755,170.3121,170.6085,18195.0
2023-02-10 15:40:00,178.41,178.48,178.19,178.45,16201.0,170.5894,170.6563,170.379,170.6277,16201.0
2023-02-10 15:45:00,178.43,179.02,178.42,178.97,36389.0,170.6085,171.1727,170.599,171.1249,36389.0
2023-02-10 15:50:00,178.91,178.91,178.48,178.52,56784.0,171.0675,171.0675,170.6563,170.6946,56784.0
2023-02-10 15:55:00,178.55,178.65,178.24,178.48,148512.0,170.7233,170.8189,170.4269,170.6563,148512.0
2023-02-13 09:30:00,179.38,179.64,178.95,179.13,54564.0,171.5169,171.7655,171.1057,171.2778,54564.0
2023-02-13 09:35:00,179.19,179.69,179.06,179.69,23339.0,171.3352,171.8133,171.2109,171.8133,23339.0
2023-02-13 09:40:00,179.78,180.28,179.66,180.09,45881.0,171.8994,172.3774,171.7846,172.1958,45881.0
2023-02-13 09:45:00,180.15,180.64,180.09,180.64,32996.0,172.2531,172.7217,172.1958,172.7217,32996.0
2023-02-13 09:50:00,180.69,180.84,180.46,180.84,38892.0,172.7695,172.9129,172.5495,172.9129,38892.0
2023-02-13 09:55:00,180.82,181.18,180.57,181.06,59911.0,172.8938,173.238,172.6547,173.1232,59911.0
2023-02-13 10:00:00,181.17,181.32,180.8,180.87,41553.0,173.2284,173.3718,172.8746,172.9416,41553.0
2023-02-13 10:05:00,180.84,181.11,180.49,180.73,41046.0,172.9129,173.1711,172.5782,172.8077,41046.0
2023-02-13 10:10:00,180.72,180.84,180.18,180.34,14848.0,172.7981,172.9129,172.2818,172.4348,14848.0
2023-02-13 10:15:00,180.36,180.39,180.13,180.22,10410.0,172.4539,172.4826,172.234,172.3201,10410.0
2023-02-13 10:20:00,180.27,180.37,179.96,180.23,19149.0,172.3679,172.4635,172.0715,172.3296,19149.0
2023-02-13 10:25:00,180.23,180.8,180.23,180.76,31982.0,172.3296,172.8746,172.3296,172.8364,31982.0
2023-02-13 10:30:00,180.75,180.78,180.37,180.69,18077.0,172.8268,172.8555,172.4635,172.7695,18077.0
2023-02-13 10:35:00,180.74,180.93,180.67,180.74,13492.0,172.8173,172.9989,172.7503,172.8173,13492.0
2023-02-13 10:40:00,180.71,180.88,180.58,180.88,10023.0,172.7886,172.9511,172.6643,172.9511,10023.0
2023-02-13 10:45:00,180.84,181.0,180.65,180.98,16256.0,172.9129,173.0659,172.7312,173.0467,16256.0
2023-02-13 10:50:00,180.98,181.03,180.83,180.96,6431.0,173.0467,173.0946,172.9033,173.0276,6431.0
2023-02-13 10:55:00,181.0,181.13,180.96,181.03,11576.0,173.0659,173.1902,173.0276,173.0946,11576.0
2023-02-13 11:00:00,181.06,181.22,180.98,181.09,9459.0,173.1232,173.2762,173.0467,173.1519,9459.0
2023-02-13 11:05:00,181.13,181.17,180.94,181.04,7821.0,173.1902,173.2284,173.0085,173.1041,7821.0
2023-02-13 11:10:00,181.02,181.59,180.99,181.54,20698.0,173.085,173.63,173.0563,173.5822,20698.0
2023-02-13 11:15:00,181.61,181.63,181.34,181.35,21474.0,173.6491,173.6683,173.391,173.4005,21474.0
2023-02-13 11:20:00,181.35,181.41,181.11,181.25,8513.0,173.4005,173.4579,173.1711,173.3049,8513.0
2023-02-13 11:25:00,181.31,181.31,181.15,181.26,8532.0,173.3623,173.3623,173.2093,173.3145,8532.0
2023-02-13 11:30:00,181.29,181.31,180.72,180.8,14749.0,173.3432,173.3623,172.7981,172.8746,14749.0
2023-02-13 11:35:00,180.81,180.86,180.49,180.59,17819.0,172.8842,172.932,172.5782,172.6738,17819.0
2023-02-13 11:40:00,180.55,181.04,180.55,180.96,11356.0,172.6356,173.1041,172.6356,173.0276,11356.0
2023-02-13 11:45:00,181.01,181.15,180.93,180.93,11000.0,173.0754,173.2093,172.9989,172.9989,11000.0
2023-02-13 11:50:00,180.96,180.99,180.63,180.67,6719.0,173.0276,173.0563,172.7121,172.7503,6719.0
2023-02-13 11:55:00,180.63,180.68,180.53,180.68,7627.0,172.7121,172.7599,172.6165,172.7599,7627.0
2023-02-13 12:00:00,180.68,180.72,180.56,180.61,6421.0,172.7599,172.7981,172.6452,172.693,6421.0
2023-02-13 12:05:00,180.66,180.7,180.55,180.67,7398.0,172.7408,172.779,172.6356,172.7503,7398.0
2023-02-13 12:10:00,180.68,180.79,180.64,180.79,5702.0,172.7599,172.8651,172.7217,172.8651,5702.0
2023-02-13 12:15:00,180.79,180.95,180.75,180.93,13582.0,172.8651,173.0181,172.8268,172.9989,13582.0
2023-02-13 12:20:00,180.97,180.98,180.78,180.78,11095.0,173.0372,173.0467,172.8555,172.8555,11095.0
2023-02-13 12:25:00,180.75,180.9,180.6,180.87,9729.0,172.8268,172.9703,172.6834,172.9416,9729.0
2023-02-13 12:30:00,180.86,180.89,180.7,180.82,6541.0,172.932,172.9607,172.779,172.8938,6541.0
2023-02-13 12:35:00,180.82,180.82,180.64,180.7,15075.0,172.8938,172.8938,172.7217,172.779,15075.0
2023-02-13 12:40:00,180.67,180.71,180.6,180.69,5572.0,172.7503,172.7886,172.6834,172.7695,5572.0
2023-02-13 12:45:00,180.72,180.92,180.7,180.87,6123.0,172.7981,172.9894,172.779,172.9416,6123.0
2023-02-13 12:50:00,180.85,180.9,180.67,180.74,5443.0,172.9224,172.9703,172.7503,172.8173,5443.0
2023-02-13 12:55:00,180.74,180.74,180.35,180.4,11393.0,172.8173,172.8173,172.4444,172.4922,11393.0
2023-02-13 13:00:00,180.4,180.56,180.24,180.32,8944.0,172.4922,172.6452,172.3392,172.4157,8944.0
2023-02-13 13:05:00,180.33,180.38,180.14,180.19,5111.0,172.4252,172.4731,172.2436,172.2914,5111.0
2023-02-13 13:10:00,180.15,180.33,180.15,180.33,8133.0,172.2531,172.4252,172.2531,172.4252,8133.0
2023-02-13 13:15:00,180.33,180.59,180.31,180.43,8203.0,172.4252,172.6738,172.4061,172.5209,8203.0
2023-02-13 13:20:00,180.44,180.48,180.33,180.33,7575.0,172.5304,172.5687,172.4252,172.4252,7575.0
2023-02-13 13:25:00,180.34,180.61,180.34,180.4,17215.0,172.4348,172.693,172.4348,172.4922,17215.0
2023-02-13 13:30:00,180.41,180.6,180.4,180.43,20024.0,172.5017,172.6834,172.4922,172.5209,20024.0
2023-02-13 13:35:00,180.4,180.42,180.24,180.41,34087.0,172.4922,172.5113,172.3392,172.5017,34087.0
2023-02-13 13:40:00,180.38,180.42,180.21,180.33,16396.0,172.4731,172.5113,172.3105,172.4252,16396.0
2023-02-13 13:45:00,180.31,180.61,180.29,180.56,9522.0,172.4061,172.693,172.387,172.6452,9522.0
2023-02-13 13:50:00,180.56,180.65,180.5,180.51,6492.0,172.6452,172.7312,172.5878,172.5974,6492.0
2023-02-13 13:55:00,180.52,180.64,180.52,180.58,6841.0,172.6069,172.7217,172.6069,172.6643,6841.0
2023-02-13 14:00:00,180.61,180.76,180.58,180.69,8181.0,172.693,172.8364,172.6643,172.7695,8181.0
2023-02-13 14:05:00,180.7,180.72,180.52,180.53,6370.0,172.779,172.7981,172.6069,172.6165,6370.0
2023-02-13 14:10:00,180.53,180.54,180.17,180.25,10845.0,172.6165,172.626,172.2723,172.3487,10845.0
2023-02-13 14:15:00,180.25,180.32,180.17,180.25,5525.0,172.3487,172.4157,172.2723,172.3487,5525.0
2023-02-13 14:20:00,180.26,180.43,180.23,180.4,7866.0,172.3583,172.5209,172.3296,172.4922,7866.0
2023-02-13 14:25:00,180.37,180.53,180.24,180.29,6294.0,172.4635,172.6165,172.3392,172.387,6294.0
2023-02-13 14:30:00,180.32,180.33,179.92,179.92,13071.0,172.4157,172.4252,172.0332,172.0332,13071.0
2023-02-13 14:35:00,179.91,180.14,179.91,180.13,16765.0,172.0237,172.2436,172.0237,172.234,16765.0
2023-02-13 14:40:00,180.09,180.1,179.81,179.98,8366.0,172.1958,172.2053,171.928,172.0906,8366.0
2023-02-13 14:45:00,179.93,180.01,179.76,179.81,13197.0,172.0428,172.1193,171.8802,171.928,13197.0
2023-02-13 14:50:00,179.76,180.06,179.74,180.02,18345.0,171.8802,172.1671,171.8611,172.1288,18345.0
2023-02-13 14:55:00,180.04,180.22,180.02,180.21,10663.0,172.148,172.3201,172.1288,172.3105,10663.0
2023-02-13 15:00:00,180.21,180.23,179.9,180.2,18343.0,172.3105,172.3296,172.0141,172.3009,18343.0
2023-02-13 15:05:00,180.17,180.31,180.08,180.27,20654.0,172.2723,172.4061,172.1862,172.3679,20654.0
2023-02-13 15:10:00,180.26,180.35,180.14,180.16,18642.0,172.3583,172.4444,172.2436,172.2627,18642.0
2023-02-13 15:15:00,180.19,180.55,180.15,180.55,13893.0,172.2914,172.6356,172.2531,172.6356,13893.0
2023-02-13 15:20:00,180.54,180.68,180.3,180.33,14237.0,172.626,172.7599,172.3966,172.4252,14237.0
2023-02-13 15:25:00,180.35,180.5,180.3,180.48,16277.0,172.4444,172.5878,172.3966,172.5687,16277.0
2023-02-13 15:30:00,180.49,180.65,180.49,180.63,20570.0,172.5782,172.7312,172.5782,172.7121,20570.0
2023-02-13 15:35:00,180.64,180.68,180.51,180.6,19367.0,172.7217,172.7599,172.5974,172.6834,19367.0
2023-02-13 15:40:00,180.6,180.86,180.56,180.86,26124.0,172.6834,172.932,172.6452,172.932,26124.0
2023-02-13 15:45:00,180.86,180.89,180.71,180.83,32581.0,172.932,172.9607,172.7886,172.9033,32581.0
2023-02-13 15:50:00,180.84,180.84,180.29,180.39,78615.0,172.9129,172.9129,172.387,172.4826,78615.0
2023-02-13 15:55:00,180.46,180.52,180.13,180.51,184904.0,172.5495,172.6069,172.234,172.5974,184904.0
2023-02-14 09:30:00,179.2,179.41,178.53,179.18,34900.0,171.3448,171.5456,170.7041,171.3257,34900.0
2023-02-14 09:35:00,179.3,180.07,179.17,179.9,15928.0,171.4404,172.1766,171.3161,172.0141,15928.0
2023-02-14 09:40:00,180.06,180.32,179.9,180.21,8035.0,172.1671,172.4157,172.0141,172.3105,8035.0
2023-02-14 09:45:00,180.25,181.1,180.25,180.96,11159.0,172.3487,173.1615,172.3487,173.0276,11159.0
2023-02-14 09:50:00,180.94,181.28,180.8,181.18,20841.0,173.0085,173.3336,172.8746,173.238,20841.0
2023-02-14 09:55:00,181.29,181.87,181.12,181.84,14241.0,173.3432,173.8977,173.1806,173.8691,14241.0
2023-02-14 10:00:00,181.93,182.4,181.77,182.31,12175.0,173.9551,174.4045,173.8021,174.3184,12175.0
2023-02-14 10:05:00,182.34,182.41,182.15,182.28,16353.0,174.3471,174.4141,174.1655,174.2898,16353.0
2023-02-14 10:10:00,182.22,182.68,182.05,182.23,46500.0,174.2324,174.6722,174.0698,174.242,46500.0
2023-02-14 10:15:00,182.23,182.75,182.23,182.36,32184.0,174.242,174.7392,174.242,174.3663,32184.0
2023-02-14 10:20:00,182.3,182.75,182.3,182.46,13547.0,174.3089,174.7392,174.3089,174.4619,13547.0
2023-02-14 10:25:00,182.5,182.67,182.14,182.29,24305.0,174.5001,174.6627,174.1559,174.2993,24305.0
2023-02-14 10:30:00,182.31,182.48,181.66,181.66,22556.0,174.3184,174.481,173.6969,173.6969,22556.0
2023-02-14 10:35:00,181.63,181.66,180.66,180.66,43879.0,173.6683,173.6969,172.7408,172.7408,43879.0
2023-02-14 10:40:00,180.63,180.96,180.45,180.65,34026.0,172.7121,173.0276,172.54,172.7312,34026.0
2023-02-14 10:45:00,180.63,180.65,179.87,180.54,48637.0,172.7121,172.7312,171.9854,172.626,48637.0
2023-02-14 10:50:00,180.64,180.64,179.63,179.75,21777.0,172.7217,172.7217,171.7559,171.8707,21777.0
2023-02-14 10:55:00,179.85,180.3,179.82,180.21,21283.0,171.9663,172.3966,171.9376,172.3105,21283.0
2023-02-14 11:00:00,180.14,180.78,180.14,180.65,18801.0,172.2436,172.8555,172.2436,172.7312,18801.0
2023-02-14 11:05:00,180.63,180.88,180.25,180.3,7111.0,172.7121,172.9511,172.3487,172.3966,7111.0
2023-02-14 11:10:00,180.32,180.91,180.31,180.61,29511.0,172.4157,172.9798,172.4061,172.693,29511.0
2023-02-14 11:15:00,180.63,181.15,180.54,181.14,26829.0,172.7121,173.2093,172.626,173.1997,26829.0
2023-02-14 11:20:00,181.14,181.31,180.85,181.31,16751.0,173.1997,173.3623,172.9224,173.3623,16751.0
2023-02-14 11:25:00,181.37,181.37,180.0,180.19,13356.0,173.4197,173.4197,172.1097,172.2914,13356.0
2023-02-14 11:30:00,180.11,180.15,179.8,180.03,20779.0,172.2149,172.2531,171.9185,172.1384,20779.0
2023-02-14 11:35:00,180.03,180.27,179.8,179.8,11747.0,172.1384,172.3679,171.9185,171.9185,11747.0
2023-02-14 11:40:00,179.7,179.96,179.48,179.65,9366.0,171.8229,172.0715,171.6125,171.775,9366.0
2023-02-14 11:45:00,179.65,179.99,179.56,179.99,13879.0,171.775,172.1001,171.689,172.1001,13879.0
2023-02-14 11:50:00,179.89,179.95,179.43,179.81,10216.0,172.0045,172.0619,171.5647,171.928,10216.0
2023-02-14 11:55:00,179.8,180.02,179.63,179.98,6917.0,171.9185,172.1288,171.7559,172.0906,6917.0
2023-02-14 12:00:00,179.91,180.36,179.9,180.28,18318.0,172.0237,172.4539,172.0141,172.3774,18318.0
2023-02-14 12:05:00,180.23,180.25,180.09,180.24,7664.0,172.3296,172.3487,172.1958,172.3392,7664.0
2023-02-14 12:10:00,180.15,180.47,180.15,180.44,14631.0,172.2531,172.5591,172.2531,172.5304,14631.0
2023-02-14 12:15:00,180.45,180.67,180.35,180.43,11240.0,172.54,172.7503,172.4444,172.5209,11240.0
2023-02-14 12:20:00,180.41,180.67,180.32,180.62,16115.0,172.5017,172.7503,172.4157,172.7025,16115.0
2023-02-14 12:25:00,180.68,181.03,180.53,180.79,9138.0,172.7599,173.0946,172.6165,172.8651,9138.0
2023-02-14 12:30:00,180.79,181.18,180.7,181.17,6100.0,172.8651,173.238,172.779,173.2284,6100.0
2023-02-14 12:35:00,181.2,181.2,180.75,180.8,4677.0,173.2571,173.2571,172.8268,172.8746,4677.0
2023-02-14 12:40:00,180.76,181.29,180.75,180.94,10178.0,172.8364,173.3432,172.8268,173.0085,10178.0
2023-02-14 12:45:00,180.89,181.12,180.88,181.01,8781.0,172.9607,173.1806,172.9511,173.0754,8781.0
2023-02-14 12:50:00,180.92,181.07,180.76,180.98,15751.0,172.9894,173.1328,172.8364,173.0467,15751.0
2023-02-14 12:55:00,181.07,181.52,181.07,181.34,13541.0,173.1328,173.5631,173.1328,173.391,13541.0
2023-02-14 13:00:00,181.31,182.1,181.27,182.02,15388.0,173.3623,174.1177,173.324,174.0412,15388.0
2023-02-14 13:05:00,182.08,182.25,182.02,182.02,10549.0,174.0985,174.2611,174.0412,174.0412,10549.0
2023-02-14 13:10:00,182.05,182.19,181.85,182.15,16633.0,174.0698,174.2037,173.8786,174.1655,16633.0
2023-02-14 13:15:00,182.2,182.61,182.11,182.14,31501.0,174.2133,174.6053,174.1272,174.1559,31501.0
2023-02-14 13:20:00,182.1,182.28,181.82,181.88,32312.0,174.1177,174.2898,173.8499,173.9073,32312.0
2023-02-14 13:25:00,181.84,182.04,181.69,182.01,12461.0,173.8691,174.0603,173.7256,174.0316,12461.0
2023-02-14 13:30:00,182.03,182.16,181.96,182.03,30087.0,174.0507,174.175,173.9838,174.0507,30087.0
2023-02-14 13:35:00,182.02,182.19,181.7,182.05,36672.0,174.0412,174.2037,173.7352,174.0698,36672.0
2023-02-14 13:40:00,182.16,182.21,181.42,181.43,15913.0,174.175,174.2228,173.4675,173.477,15913.0
2023-02-14 13:45:00,181.45,181.94,181.44,181.89,14834.0,173.4961,173.9647,173.4866,173.9169,14834.0
2023-02-14 13:50:00,181.89,182.03,181.72,181.99,10165.0,173.9169,174.0507,173.7543,174.0125,10165.0
2023-02-14 13:55:00,182.0,182.12,181.82,181.92,7590.0,174.022,174.1368,173.8499,173.9455,7590.0
2023-02-14 14:00:00,181.88,182.33,181.73,182.06,15137.0,173.9073,174.3376,173.7639,174.0794,15137.0
2023-02-14 14:05:00,182.04,182.04,181.3,181.61,12078.0,174.0603,174.0603,173.3527,173.6491,12078.0
2023-02-14 14:10:00,181.69,181.74,181.48,181.55,19977.0,173.7256,173.7734,173.5248,173.5918,19977.0
2023-02-14 14:15:00,181.55,181.71,181.5,181.69,24969.0,173.5918,173.7447,173.544,173.7256,24969.0
2023-02-14 14:20:00,181.69,181.97,181.64,181.94,14280.0,173.7256,173.9934,173.6778,173.9647,14280.0
2023-02-14 14:25:00,181.92,182.09,181.82,182.09,21520.0,173.9455,174.1081,173.8499,174.1081,21520.0
2023-02-14 14:30:00,182.13,182.36,182.05,182.36,12819.0,174.1463,174.3663,174.0698,174.3663,12819.0
2023-02-14 14:35:00,182.41,182.61,182.38,182.4,12260.0,174.4141,174.6053,174.3854,174.4045,12260.0
2023-02-14 14:40:00,182.43,182.63,182.43,182.52,8838.0,174.4332,174.6244,174.4332,174.5192,8838.0
2023-02-14 14:45:00,182.49,182.57,182.35,182.55,8587.0,174.4906,174.5671,174.3567,174.5479,8587.0
2023-02-14 14:50:00,182.57,182.6,182.23,182.41,13539.0,174.5671,174.5957,174.242,174.4141,13539.0
2023-02-14 14:55:00,182.38,182.59,182.29,182.43,35192.0,174.3854,174.5862,174.2993,174.4332,35192.0
2023-02-14 15:00:00,182.46,182.6,182.27,182.44,27187.0,174.4619,174.5957,174.2802,174.4428,27187.0
2023-02-14 15:05:00,182.41,182.53,182.22,182.3,15234.0,174.4141,174.5288,174.2324,174.3089,15234.0
2023-02-14 15:10:00,182.27,182.38,181.99,182.19,19034.0,174.2802,174.3854,174.0125,174.2037,19034.0
2023-02-14 15:15:00,182.13,182.44,182.07,182.34,17928.0,174.1463,174.4428,174.089,174.3471,17928.0
2023-02-14 15:20:00,182.35,182.42,182.23,182.4,25625.0,174.3567,174.4236,174.242,174.4045,25625.0
2023-02-14 15:25:00,182.37,182.45,182.18,182.31,20491.0,174.3758,174.4523,174.1941,174.3184,20491.0
2023-02-14 15:30:00,182.31,182.43,182.07,182.38,31973.0,174.3184,174.4332,174.089,174.3854,31973.0
2023-02-14 15:35:00,182.4,182.59,182.4,182.49,35483.0,174.4045,174.5862,174.4045,174.4906,35483.0
2023-02-14 15:40:00,182.49,183.09,182.46,182.94,45239.0,174.4906,175.0643,174.4619,174.9208,45239.0
2023-02-14 15:45:00,182.94,183.03,182.81,182.85,63223.0,174.9208,175.0069,174.7965,174.8348,63223.0
2023-02-14 15:50:00,182.81,183.04,182.54,182.99,96212.0,174.7965,175.0164,174.5384,174.9686,96212.0
2023-02-14 15:55:00,183.04,183.13,182.34,182.46,246050.0,175.0164,175.1025,174.3471,174.4619,246050.0
2023-02-15 09:30:00,194.0,194.98,191.41,191.66,307854.0,185.496,186.4331,183.0196,183.2586,307854.0
2023-02-15 09:35:00,192.05,193.56,191.63,193.3,223917.0,183.6315,185.0753,183.2299,184.8267,223917.0
2023-02-15 09:40:00,193.22,193.47,191.36,191.37,128524.0,184.7502,184.9893,182.9717,182.9813,128524.0
2023-02-15 09:45:00,191.36,193.88,191.14,193.43,134570.0,182.9717,185.3813,182.7614,184.951,134570.0
2023-02-15 09:50:00,193.43,193.44,191.6,192.0,56022.0,184.951,184.9606,183.2012,183.5837,56022.0
2023-02-15 09:55:00,191.9,192.66,191.9,192.51,46455.0,183.4881,184.2148,183.4881,184.0713,46455.0
2023-02-15 10:00:00,192.51,193.22,191.87,192.99,55620.0,184.0713,184.7502,183.4594,184.5303,55620.0
2023-02-15 10:05:00,193.03,193.07,191.1,191.42,71803.0,184.5685,184.6068,182.7231,183.0291,71803.0
2023-02-15 10:10:00,191.45,192.3,191.45,192.03,51987.0,183.0578,183.8705,183.0578,183.6124,51987.0
2023-02-15 10:15:00,192.19,192.6,191.98,192.28,43008.0,183.7654,184.1574,183.5646,183.8514,43008.0
2023-02-15 10:20:00,192.22,192.28,191.4,192.0,69786.0,183.794,183.8514,183.01,183.5837,69786.0
2023-02-15 10:25:00,192.01,193.82,191.74,193.12,65877.0,183.5932,185.3239,183.3351,184.6546,65877.0
2023-02-15 10:30:00,193.04,193.05,191.71,191.97,80339.0,184.5781,184.5877,183.3064,183.555,80339.0
2023-02-15 10:35:00,191.97,192.2,191.6,192.13,40500.0,183.555,183.7749,183.2012,183.708,40500.0
2023-02-15 10:40:00,192.07,192.7,192.03,192.32,25752.0,183.6506,184.253,183.6124,183.8897,25752.0
2023-02-15 10:45:00,192.29,192.88,192.17,192.82,19380.0,183.861,184.4251,183.7462,184.3677,19380.0
2023-02-15 10:50:00,192.8,193.34,192.74,193.13,31013.0,184.3486,184.8649,184.2912,184.6642,31013.0
2023-02-15 10:55:00,193.09,193.38,192.28,192.28,34161.0,184.6259,184.9032,183.8514,183.8514,34161.0
2023-02-15 11:00:00,192.31,192.77,191.79,192.61,56944.0,183.8801,184.3199,183.3829,184.1669,56944.0
2023-02-15 11:05:00,192.61,192.99,192.61,192.89,43984.0,184.1669,184.5303,184.1669,184.4347,43984.0
2023-02-15 11:10:00,192.81,193.4,192.77,193.3,62827.0,184.3582,184.9223,184.3199,184.8267,62827.0
2023-02-15 11:15:00,193.37,193.6,192.97,193.18,88423.0,184.8936,185.1136,184.5112,184.712,88423.0
2023-02-15 11:20:00,193.18,193.55,193.08,193.48,31983.0,184.712,185.0657,184.6163,184.9988,31983.0
2023-02-15 11:25:00,193.44,193.8,193.15,193.39,38730.0,184.9606,185.3048,184.6833,184.9128,38730.0
2023-02-15 11:30:00,193.46,193.48,192.39,192.8,28085.0,184.9797,184.9988,183.9566,184.3486,28085.0
2023-02-15 11:35:00,192.75,192.93,192.61,192.66,20738.0,184.3008,184.4729,184.1669,184.2148,20738.0
2023-02-15 11:40:00,192.72,193.11,192.54,192.74,60685.0,184.2721,184.645,184.1,184.2912,60685.0
2023-02-15 11:45:00,192.74,193.13,192.7,193.0,24491.0,184.2912,184.6642,184.253,184.5399,24491.0
2023-02-15 11:50:00,193.03,193.65,192.98,193.58,66401.0,184.5685,185.1614,184.5207,185.0944,66401.0
2023-02-15 11:55:00,193.61,194.1,193.57,193.98,39992.0,185.1231,185.5916,185.0849,185.4769,39992.0
2023-02-15 12:00:00,193.94,194.19,193.58,193.89,22360.0,185.4386,185.6777,185.0944,185.3908,22360.0
2023-02-15 12:05:00,193.87,194.31,193.66,193.89,20156.0,185.3717,185.7924,185.1709,185.3908,20156.0
2023-02-15 12:10:00,193.82,193.85,193.1,193.47,30163.0,185.3239,185.3526,184.6355,184.9893,30163.0
2023-02-15 12:15:00,193.41,194.03,193.29,193.96,46815.0,184.9319,185.5247,184.8171,185.4578,46815.0
2023-02-15 12:20:00,193.94,194.09,193.67,193.67,75231.0,185.4386,185.5821,185.1805,185.1805,75231.0
2023-02-15 12:25:00,193.68,193.97,193.49,193.49,26845.0,185.19,185.4673,185.0084,185.0084,26845.0
2023-02-15 12:30:00,193.56,193.95,193.36,193.81,92938.0,185.0753,185.4482,184.8841,185.3143,92938.0
2023-02-15 12:35:00,193.81,194.0,193.35,193.77,25260.0,185.3143,185.496,184.8745,185.2761,25260.0
2023-02-15 12:40:00,193.75,194.24,193.57,194.24,117616.0,185.257,185.7255,185.0849,185.7255,117616.0
2023-02-15 12:45:00,194.3,194.68,194.22,194.67,34297.0,185.7829,186.1462,185.7064,186.1366,34297.0
2023-02-15 12:50:00,194.66,194.95,194.28,194.92,59810.0,186.1271,186.4044,185.7637,186.3757,59810.0
2023-02-15 12:55:00,194.87,195.53,194.79,195.48,63352.0,186.3279,186.959,186.2514,186.9111,63352.0
2023-02-15 13:00:00,195.53,195.53,194.28,194.37,33671.0,186.959,186.959,185.7637,185.8498,33671.0
2023-02-15 13:05:00,194.37,194.46,193.99,194.39,22794.0,185.8498,185.9359,185.4865,185.8689,22794.0
2023-02-15 13:10:00,194.4,194.43,194.04,194.11,17922.0,185.8785,185.9072,185.5343,185.6012,17922.0
2023-02-15 13:15:00,194.12,194.21,193.92,194.03,17444.0,185.6108,185.6968,185.4195,185.5247,17444.0
2023-02-15 13:20:00,194.05,194.62,194.04,194.59,25085.0,185.5438,186.0888,185.5343,186.0602,25085.0
2023-02-15 13:25:00,194.56,194.65,194.34,194.4,19776.0,186.0315,186.1175,185.8211,185.8785,19776.0
2023-02-15 13:30:00,194.45,194.5,193.77,193.97,61159.0,185.9263,185.9741,185.2761,185.4673,61159.0
2023-02-15 13:35:00,193.99,194.3,193.9,194.26,15329.0,185.4865,185.7829,185.4004,185.7446,15329.0
2023-02-15 13:40:00,194.29,194.85,194.29,194.72,23948.0,185.7733,186.3088,185.7733,186.1845,23948.0
2023-02-15 13:45:00,194.68,194.79,194.48,194.74,19019.0,186.1462,186.2514,185.955,186.2036,19019.0
2023-02-15 13:50:00,194.79,195.08,194.74,195.02,24317.0,186.2514,186.5287,186.2036,186.4713,24317.0
2023-02-15 13:55:00,195.02,195.19,194.94,194.95,25744.0,186.4713,186.6339,186.3948,186.4044,25744.0
2023-02-15 14:00:00,194.98,195.29,194.94,195.22,29465.0,186.4331,186.7295,186.3948,186.6625,29465.0
2023-02-15 14:05:00,195.22,195.37,195.06,195.31,40100.0,186.6625,186.806,186.5096,186.7486,40100.0
2023-02-15 14:10:00,195.33,195.93,195.28,195.7,66477.0,186.7677,187.3414,186.7199,187.1215,66477.0
2023-02-15 14:15:00,195.69,196.1,195.44,195.46,34087.0,187.1119,187.504,186.8729,186.892,34087.0
2023-02-15 14:20:00,195.53,195.8,195.46,195.69,19253.0,186.959,187.2171,186.892,187.1119,19253.0
2023-02-15 14:25:00,195.69,195.7,195.45,195.56,9974.0,187.1119,187.1215,186.8825,186.9876,9974.0
2023-02-15 14:30:00,195.61,195.79,195.33,195.48,20805.0,187.0354,187.2076,186.7677,186.9111,20805.0
2023-02-15 14:35:00,195.49,195.71,195.38,195.5,30281.0,186.9207,187.1311,186.8155,186.9303,30281.0
2023-02-15 14:40:00,195.53,195.72,195.35,195.68,11405.0,186.959,187.1406,186.7868,187.1024,11405.0
2023-02-15 14:45:00,195.68,195.86,195.41,195.43,14961.0,187.1024,187.2745,186.8442,186.8633,14961.0
2023-02-15 14:50:00,195.44,195.47,195.2,195.28,16184.0,186.8729,186.9016,186.6434,186.7199,16184.0
2023-02-15 14:55:00,195.28,195.29,194.75,194.81,18630.0,186.7199,186.7295,186.2131,186.2705,18630.0
2023-02-15 15:00:00,194.83,194.92,194.62,194.66,23605.0,186.2896,186.3757,186.0888,186.1271,23605.0
2023-02-15 15:05:00,194.67,195.0,194.49,194.59,21829.0,186.1366,186.4522,185.9645,186.0602,21829.0
2023-02-15 15:10:00,194.57,195.5,194.56,194.63,87695.0,186.041,186.9303,186.0315,186.0984,87695.0
2023-02-15 15:15:00,194.63,194.94,194.63,194.74,18056.0,186.0984,186.3948,186.0984,186.2036,18056.0
2023-02-15 15:20:00,194.8,194.99,194.37,194.41,85308.0,186.2609,186.4426,185.8498,185.888,85308.0
2023-02-15 15:25:00,194.41,194.93,194.28,194.63,62219.0,185.888,186.3853,185.7637,186.0984,62219.0
2023-02-15 15:30:00,194.66,195.28,194.64,194.98,72314.0,186.1271,186.7199,186.108,186.4331,72314.0
2023-02-15 15:35:00,194.89,195.17,194.69,194.7,48358.0,186.347,186.6147,186.1558,186.1653,48358.0
2023-02-15 15:40:00,194.7,194.89,194.5,194.66,152134.0,186.1653,186.347,185.9741,186.1271,152134.0
2023-02-15 15:45:00,194.67,195.39,194.66,195.36,65573.0,186.1366,186.8251,186.1271,186.7964,65573.0
2023-02-15 15:50:00,195.36,195.61,195.19,195.22,146086.0,186.7964,187.0354,186.6339,186.6625,146086.0
2023-02-15 15:55:00,195.21,196.41,195.21,196.28,391031.0,186.653,187.8004,186.653,187.6761,391031.0
2023-02-16 09:30:00,194.53,195.22,194.2,194.25,128833.0,186.0028,186.6625,185.6873,185.7351,128833.0
2023-02-16 09:35:00,194.46,194.88,193.49,194.88,50984.0,185.9359,186.3374,185.0084,186.3374,50984.0
2023-02-16 09:40:00,194.82,195.65,194.63,195.32,49324.0,186.2801,187.0737,186.0984,186.7582,49324.0
2023-02-16 09:45:00,195.28,196.05,195.19,195.58,41184.0,186.7199,187.4562,186.6339,187.0068,41184.0
2023-02-16 09:50:00,195.59,196.3,195.44,195.54,73390.0,187.0163,187.6952,186.8729,186.9685,73390.0
2023-02-16 09:55:00,195.55,196.08,195.22,195.4,26226.0,186.9781,187.4848,186.6625,186.8346,26226.0
2023-02-16 10:00:00,195.34,195.34,194.01,194.01,31929.0,186.7773,186.7773,185.5056,185.5056,31929.0
2023-02-16 10:05:00,194.03,194.9,193.66,193.68,33039.0,185.5247,186.3566,185.1709,185.19,33039.0
2023-02-16 10:10:00,193.78,194.13,193.26,193.66,40518.0,185.2857,185.6203,184.7885,185.1709,40518.0
2023-02-16 10:15:00,193.67,193.91,193.34,193.73,43743.0,185.1805,185.41,184.8649,185.2379,43743.0
2023-02-16 10:20:00,193.73,194.67,193.72,193.99,33069.0,185.2379,186.1366,185.2283,185.4865,33069.0
2023-02-16 10:25:00,194.07,194.15,193.78,193.87,25250.0,185.5629,185.6394,185.2857,185.3717,25250.0
2023-02-16 10:30:00,193.87,194.85,193.79,194.77,22485.0,185.3717,186.3088,185.2952,186.2323,22485.0
2023-02-16 10:35:00,194.79,195.1,194.47,194.83,29525.0,186.2514,186.5478,185.9454,186.2896,29525.0
2023-02-16 10:40:00,194.95,194.99,194.43,194.63,21919.0,186.4044,186.4426,185.9072,186.0984,21919.0
2023-02-16 10:45:00,194.63,195.51,194.55,195.27,34972.0,186.0984,186.9398,186.0219,186.7103,34972.0
2023-02-16 10:50:00,195.51,195.59,195.05,195.21,28821.0,186.9398,187.0163,186.5,186.653,28821.0
2023-02-16 10:55:00,195.21,195.36,195.0,195.36,25515.0,186.653,186.7964,186.4522,186.7964,25515.0
2023-02-16 11:00:00,195.27,195.68,195.27,195.53,15702.0,186.7103,187.1024,186.7103,186.959,15702.0
2023-02-16 11:05:00,195.53,195.58,194.91,195.21,17344.0,186.959,187.0068,186.3661,186.653,17344.0
2023-02-16 11:10:00,195.28,195.35,194.89,195.07,10667.0,186.7199,186.7868,186.347,186.5191,10667.0
2023-02-16 11:15:00,195.05,195.05,194.63,194.71,13507.0,186.5,186.5,186.0984,186.1749,13507.0
2023-02-16 11:20:00,194.71,194.83,194.15,194.43,22832.0,186.1749,186.2896,185.6394,185.9072,22832.0
2023-02-16 11:25:00,194.32,194.58,194.15,194.47,28080.0,185.802,186.0506,185.6394,185.9454,28080.0
2023-02-16 11:30:00,194.52,194.74,194.36,194.73,15298.0,185.9932,186.2036,185.8402,186.194,15298.0
2023-02-16 11:35:00,194.74,194.74,194.41,194.59,8063.0,186.2036,186.2036,185.888,186.0602,8063.0
2023-02-16 11:40:00,194.58,194.74,194.27,194.64,11349.0,186.0506,186.2036,185.7542,186.108,11349.0
2023-02-16 11:45:00,194.69,194.92,194.67,194.86,7702.0,186.1558,186.3757,186.1366,186.3183,7702.0
2023-02-16 11:50:00,194.86,195.39,194.85,195.06,14988.0,186.3183,186.8251,186.3088,186.5096,14988.0
2023-02-16 11:55:00,195.07,195.27,194.92,194.92,22842.0,186.5191,186.7103,186.3757,186.3757,22842.0
2023-02-16 12:00:00,194.92,195.02,194.59,194.63,10374.0,186.3757,186.4713,186.0602,186.0984,10374.0
2023-02-16 12:05:00,194.64,194.8,194.38,194.52,8777.0,186.108,186.2609,185.8594,185.9932,8777.0
2023-02-16 12:10:00,194.49,194.63,194.49,194.63,8415.0,185.9645,186.0984,185.9645,186.0984,8415.0
2023-02-16 12:15:00,194.61,194.77,194.0,194.0,13277.0,186.0793,186.2323,185.496,185.496,13277.0
2023-02-16 12:20:00,194.11,194.75,194.07,194.74,12924.0,185.6012,186.2131,185.5629,186.2036,12924.0
2023-02-16 12:25:00,194.78,194.88,194.65,194.65,33739.0,186.2418,186.3374,186.1175,186.1175,33739.0
2023-02-16 12:30:00,194.64,195.28,194.63,195.27,11948.0,186.108,186.7199,186.0984,186.7103,11948.0
2023-02-16 12:35:00,195.27,195.46,195.15,195.27,13196.0,186.7103,186.892,186.5956,186.7103,13196.0
2023-02-16 12:40:00,195.23,195.34,195.04,195.14,12350.0,186.6721,186.7773,186.4904,186.586,12350.0
2023-02-16 12:45:00,195.17,195.33,195.03,195.21,10415.0,186.6147,186.7677,186.4809,186.653,10415.0
2023-02-16 12:50:00,195.14,195.32,195.06,195.28,7022.0,186.586,186.7582,186.5096,186.7199,7022.0
2023-02-16 12:55:00,195.29,195.35,194.9,194.97,9752.0,186.7295,186.7868,186.3566,186.4235,9752.0
2023-02-16 13:00:00,195.07,195.28,194.72,194.83,11230.0,186.5191,186.7199,186.1845,186.2896,11230.0
2023-02-16 13:05:00,194.83,195.09,194.8,194.97,8298.0,186.2896,186.5382,186.2609,186.4235,8298.0
2023-02-16 13:10:00,194.92,195.05,194.7,195.0,25711.0,186.3757,186.5,186.1653,186.4522,25711.0
2023-02-16 13:15:00,194.92,194.98,194.6,194.69,10435.0,186.3757,186.4331,186.0697,186.1558,10435.0
2023-02-16 13:20:00,194.78,194.88,194.33,194.52,11986.0,186.2418,186.3374,185.8116,185.9932,11986.0
2023-02-16 13:25:00,194.48,194.61,194.26,194.34,7337.0,185.955,186.0793,185.7446,185.8211,7337.0
2023-02-16 13:30:00,194.31,194.75,194.26,194.67,11254.0,185.7924,186.2131,185.7446,186.1366,11254.0
2023-02-16 13:35:00,194.78,195.06,194.68,194.84,13918.0,186.2418,186.5096,186.1462,186.2992,13918.0
2023-02-16 13:40:00,194.82,195.2,194.82,195.16,10400.0,186.2801,186.6434,186.2801,186.6052,10400.0
2023-02-16 13:45:00,195.23,195.34,195.03,195.24,10674.0,186.6721,186.7773,186.4809,186.6817,10674.0
2023-02-16 13:50:00,195.15,195.23,195.04,195.2,10918.0,186.5956,186.6721,186.4904,186.6434,10918.0
2023-02-16 13:55:00,195.24,195.4,195.17,195.31,15584.0,186.6817,186.8346,186.6147,186.7486,15584.0
2023-02-16 14:00:00,195.26,195.49,195.21,195.34,16178.0,186.7008,186.9207,186.653,186.7773,16178.0
2023-02-16 14:05:00,195.4,195.42,194.99,195.0,10320.0,186.8346,186.8538,186.4426,186.4522,10320.0
2023-02-16 14:10:00,195.05,195.13,194.95,195.05,12923.0,186.5,186.5765,186.4044,186.5,12923.0
2023-02-16 14:15:00,194.97,195.21,194.95,195.06,11741.0,186.4235,186.653,186.4044,186.5096,11741.0
2023-02-16 14:20:00,195.07,195.2,194.87,195.2,42351.0,186.5191,186.6434,186.3279,186.6434,42351.0
2023-02-16 14:25:00,195.22,195.4,195.2,195.24,9696.0,186.6625,186.8346,186.6434,186.6817,9696.0
2023-02-16 14:30:00,195.15,195.49,195.12,195.34,10960.0,186.5956,186.9207,186.5669,186.7773,10960.0
2023-02-16 14:35:00,195.34,195.65,195.34,195.65,14091.0,186.7773,187.0737,186.7773,187.0737,14091.0
2023-02-16 14:40:00,195.55,195.66,195.36,195.64,20293.0,186.9781,187.0833,186.7964,187.0641,20293.0
2023-02-16 14:45:00,195.65,195.8,195.62,195.7,16841.0,187.0737,187.2171,187.045,187.1215,16841.0
2023-02-16 14:50:00,195.71,195.86,195.66,195.81,19423.0,187.1311,187.2745,187.0833,187.2267,19423.0
2023-02-16 14:55:00,195.82,195.82,195.38,195.57,27816.0,187.2362,187.2362,186.8155,186.9972,27816.0
2023-02-16 15:00:00,195.57,195.65,194.95,194.96,16842.0,186.9972,187.0737,186.4044,186.4139,16842.0
2023-02-16 15:05:00,194.96,195.29,194.67,195.17,65170.0,186.4139,186.7295,186.1366,186.6147,65170.0
2023-02-16 15:10:00,195.17,195.24,194.88,194.98,34436.0,186.6147,186.6817,186.3374,186.4331,34436.0
2023-02-16 15:15:00,194.94,194.97,194.32,194.43,38734.0,186.3948,186.4235,185.802,185.9072,38734.0
2023-02-16 15:20:00,194.4,194.41,194.05,194.12,31163.0,185.8785,185.888,185.5438,185.6108,31163.0
2023-02-16 15:25:00,194.07,194.1,193.47,193.48,34418.0,185.5629,185.5916,184.9893,184.9988,34418.0
2023-02-16 15:30:00,193.45,193.57,193.1,193.42,29267.0,184.9701,185.0849,184.6355,184.9414,29267.0
2023-02-16 15:35:00,193.4,193.77,193.17,193.18,50548.0,184.9223,185.2761,184.7024,184.712,50548.0
2023-02-16 15:40:00,193.2,193.49,192.96,193.43,48470.0,184.7311,185.0084,184.5016,184.951,48470.0
2023-02-16 15:45:00,193.48,193.85,193.45,193.71,41983.0,184.9988,185.3526,184.9701,185.2187,41983.0
2023-02-16 15:50:00,193.65,194.14,193.39,193.64,143005.0,185.1614,185.6299,184.9128,185.1518,143005.0
2023-02-16 15:55:00,193.63,194.11,193.59,193.81,426192.0,185.1422,185.6012,185.104,185.3143,426192.0
2023-02-17 09:30:00,192.72,194.38,192.63,194.08,104276.0,184.2721,185.8594,184.1861,185.5725,104276.0
2023-02-17 09:35:00,194.29,194.4,193.38,193.38,20758.0,185.7733,185.8785,184.9032,184.9032,20758.0
2023-02-17 09:40:00,193.25,193.54,192.9,193.11,16186.0,184.7789,185.0562,184.4442,184.645,16186.0
2023-02-17 09:45:00,193.1,193.17,192.51,192.87,20485.0,184.6355,184.7024,184.0713,184.4156,20485.0
2023-02-17 09:50:00,192.95,193.05,192.5,192.54,23951.0,184.492,184.5877,184.0618,184.1,23951.0
2023-02-17 09:55:00,192.5,192.85,192.5,192.85,12458.0,184.0618,184.3964,184.0618,184.3964,12458.0
2023-02-17 10:00:00,192.77,193.25,192.7,193.05,20616.0,184.3199,184.7789,184.253,184.5877,20616.0
2023-02-17 10:05:00,193.03,193.17,192.76,192.88,14404.0,184.5685,184.7024,184.3104,184.4251,14404.0
2023-02-17 10:10:00,192.79,193.06,192.62,192.91,12626.0,184.3391,184.5972,184.1765,184.4538,12626.0
2023-02-17 10:15:00,193.0,193.69,192.82,193.55,20564.0,184.5399,185.1996,184.3677,185.0657,20564.0
2023-02-17 10:20:00,193.49,193.67,193.21,193.26,14616.0,185.0084,185.1805,184.7406,184.7885,14616.0
2023-02-17 10:25:00,193.32,193.4,192.88,192.96,19776.0,184.8458,184.9223,184.4251,184.5016,19776.0
2023-02-17 10:30:00,192.95,193.8,192.95,193.76,13173.0,184.492,185.3048,184.492,185.2665,13173.0
2023-02-17 10:35:00,193.71,194.08,193.63,193.78,11681.0,185.2187,185.5725,185.1422,185.2857,11681.0
2023-02-17 10:40:00,193.8,193.8,193.41,193.67,41392.0,185.3048,185.3048,184.9319,185.1805,41392.0
2023-02-17 10:45:00,193.71,193.95,193.69,193.87,22029.0,185.2187,185.4482,185.1996,185.3717,22029.0
2023-02-17 10:50:00,193.84,194.01,193.73,193.91,9647.0,185.343,185.5056,185.2379,185.41,9647.0
2023-02-17 10:55:00,193.84,193.96,193.73,193.81,15380.0,185.343,185.4578,185.2379,185.3143,15380.0
2023-02-17 11:00:00,193.81,193.85,193.54,193.69,21867.0,185.3143,185.3526,185.0562,185.1996,21867.0
2023-02-17 11:05:00,193.7,194.12,193.54,193.73,23143.0,185.2092,185.6108,185.0562,185.2379,23143.0
2023-02-17 11:10:00,193.7,194.04,193.69,193.94,21533.0,185.2092,185.5343,185.1996,185.4386,21533.0
2023-02-17 11:15:00,193.94,193.94,193.69,193.74,12859.0,185.4386,185.4386,185.1996,185.2474,12859.0
2023-02-17 11:20:00,193.76,193.76,193.32,193.54,20704.0,185.2665,185.2665,184.8458,185.0562,20704.0
2023-02-17 11:25:00,193.5,193.6,193.32,193.43,34981.0,185.0179,185.1136,184.8458,184.951,34981.0
2023-02-17 11:30:00,193.46,193.53,193.11,193.34,56889.0,184.9797,185.0466,184.645,184.8649,56889.0
2023-02-17 11:35:00,193.39,193.39,193.12,193.33,32580.0,184.9128,184.9128,184.6546,184.8554,32580.0
2023-02-17 11:40:00,193.33,193.45,193.31,193.44,14602.0,184.8554,184.9701,184.8363,184.9606,14602.0
2023-02-17 11:45:00,193.42,193.82,193.41,193.75,45392.0,184.9414,185.3239,184.9319,185.257,45392.0
2023-02-17 11:50:00,193.73,193.76,192.59,192.59,18159.0,185.2379,185.2665,184.1478,184.1478,18159.0
2023-02-17 11:55:00,192.51,192.86,192.48,192.6,19172.0,184.0713,184.406,184.0426,184.1574,19172.0
2023-02-17 12:00:00,192.64,193.0,192.64,192.91,10676.0,184.1956,184.5399,184.1956,184.4538,10676.0
2023-02-17 12:05:00,193.0,193.18,192.96,193.12,23309.0,184.5399,184.712,184.5016,184.6546,23309.0
2023-02-17 12:10:00,193.18,193.55,193.06,193.06,23236.0,184.712,185.0657,184.5972,184.5972,23236.0
2023-02-17 12:15:00,193.12,193.22,193.0,193.05,25271.0,184.6546,184.7502,184.5399,184.5877,25271.0
2023-02-17 12:20:00,193.06,193.1,192.69,192.84,42047.0,184.5972,184.6355,184.2434,184.3869,42047.0
2023-02-17 12:25:00,192.84,193.02,192.78,192.88,18316.0,184.3869,184.559,184.3295,184.4251,18316.0
2023-02-17 12:30:00,192.85,192.88,192.51,192.54,14168.0,184.3964,184.4251,184.0713,184.1,14168.0
2023-02-17 12:35:00,192.57,192.89,192.55,192.81,37431.0,184.1287,184.4347,184.1096,184.3582,37431.0
2023-02-17 12:40:00,192.78,192.85,192.51,192.63,20117.0,184.3295,184.3964,184.0713,184.1861,20117.0
2023-02-17 12:45:00,192.65,192.83,192.52,192.61,16413.0,184.2052,184.3773,184.0809,184.1669,16413.0
2023-02-17 12:50:00,192.61,192.81,192.28,192.36,19691.0,184.1669,184.3582,183.8514,183.9279,19691.0
2023-02-17 12:55:00,192.38,192.6,192.37,192.55,11910.0,183.947,184.1574,183.9375,184.1096,11910.0
2023-02-17 13:00:00,192.57,192.58,192.16,192.21,17360.0,184.1287,184.1383,183.7367,183.7845,17360.0
2023-02-17 13:05:00,192.18,192.29,191.91,192.12,17369.0,183.7558,183.861,183.4976,183.6984,17369.0
2023-02-17 13:10:00,192.16,192.33,192.0,192.03,26773.0,183.7367,183.8992,183.5837,183.6124,26773.0
2023-02-17 13:15:00,192.03,192.28,192.02,192.21,14460.0,183.6124,183.8514,183.6028,183.7845,14460.0
2023-02-17 13:20:00,192.17,192.2,191.89,191.89,21688.0,183.7462,183.7749,183.4785,183.4785,21688.0
2023-02-17 13:25:00,191.94,191.98,191.67,191.8,18009.0,183.5263,183.5646,183.2682,183.3925,18009.0
2023-02-17 13:30:00,191.81,191.88,191.59,191.86,11564.0,183.402,183.4689,183.1917,183.4498,11564.0
2023-02-17 13:35:00,191.87,191.9,191.7,191.78,12307.0,183.4594,183.4881,183.2968,183.3733,12307.0
2023-02-17 13:40:00,191.78,192.11,191.75,192.04,10643.0,183.3733,183.6889,183.3446,183.6219,10643.0
2023-02-17 13:45:00,192.05,192.25,192.01,192.04,8095.0,183.6315,183.8227,183.5932,183.6219,8095.0
2023-02-17 13:50:00,192.01,192.11,191.86,191.96,9456.0,183.5932,183.6889,183.4498,183.5454,9456.0
2023-02-17 13:55:00,191.98,192.18,191.95,192.18,10742.0,183.5646,183.7558,183.5359,183.7558,10742.0
2023-02-17 14:00:00,192.23,192.37,191.93,191.94,25292.0,183.8036,183.9375,183.5168,183.5263,25292.0
2023-02-17 14:05:00,192.07,192.28,191.61,191.61,24462.0,183.6506,183.8514,183.2108,183.2108,24462.0
2023-02-17 14:10:00,191.62,192.05,191.47,191.51,22533.0,183.2203,183.6315,183.0769,183.1152,22533.0
2023-02-17 14:15:00,191.54,191.87,191.36,191.69,12684.0,183.1439,183.4594,182.9717,183.2873,12684.0
2023-02-17 14:20:00,191.7,192.37,191.7,192.27,24222.0,183.2968,183.9375,183.2968,183.8419,24222.0
2023-02-17 14:25:00,192.27,192.35,192.06,192.25,24565.0,183.8419,183.9183,183.6411,183.8227,24565.0
2023-02-17 14:30:00,192.28,192.86,192.26,192.82,13747.0,183.8514,184.406,183.8323,184.3677,13747.0
2023-02-17 14:35:00,192.79,193.01,192.76,192.96,18667.0,184.3391,184.5494,184.3104,184.5016,18667.0
2023-02-17 14:40:00,192.96,193.0,192.56,192.64,15889.0,184.5016,184.5399,184.1191,184.1956,15889.0
2023-02-17 14:45:00,192.61,192.98,192.57,192.98,7824.0,184.1669,184.5207,184.1287,184.5207,7824.0
2023-02-17 14:50:00,192.99,193.3,192.97,193.09,9500.0,184.5303,184.8267,184.5112,184.6259,9500.0
2023-02-17 14:55:00,193.17,193.38,193.12,193.23,10026.0,184.7024,184.9032,184.6546,184.7598,10026.0
2023-02-17 15:00:00,193.23,193.5,193.13,193.13,11813.0,184.7598,185.0179,184.6642,184.6642,11813.0
2023-02-17 15:05:00,193.09,193.25,192.81,193.23,11440.0,184.6259,184.7789,184.3582,184.7598,11440.0
2023-02-17 15:10:00,193.27,193.28,192.73,192.88,11506.0,184.798,184.8076,184.2817,184.4251,11506.0
2023-02-17 15:15:00,192.89,193.08,192.69,192.79,10051.0,184.4347,184.6163,184.2434,184.3391,10051.0
2023-02-17 15:20:00,192.78,193.03,192.6,192.78,20764.0,184.3295,184.5685,184.1574,184.3295,20764.0
2023-02-17 15:25:00,192.75,192.97,192.59,192.62,13879.0,184.3008,184.5112,184.1478,184.1765,13879.0
2023-02-17 15:30:00,192.61,193.05,192.52,193.05,26232.0,184.1669,184.5877,184.0809,184.5877,26232.0
2023-02-17 15:35:00,193.05,193.33,192.95,193.02,27035.0,184.5877,184.8554,184.492,184.559,27035.0
2023-02-17 15:40:00,193.02,193.3,193.02,193.05,42750.0,184.559,184.8267,184.559,184.5877,42750.0
2023-02-17 15:45:00,193.01,193.24,192.96,193.16,49046.0,184.5494,184.7693,184.5016,184.6928,49046.0
2023-02-17 15:50:00,193.19,193.48,192.78,192.81,91151.0,184.7215,184.9988,184.3295,184.3582,91151.0
2023-02-17 15:55:00,192.76,193.09,192.55,192.73,189395.0,184.3104,184.6259,184.1096,184.2817,189395.0
2023-02-21 09:30:00,191.07,191.18,189.84,190.05,93439.0,182.6945,182.7996,181.5184,181.7192,93439.0
2023-02-21 09:35:00,190.04,190.44,189.44,190.29,25645.0,181.7096,182.0921,181.1359,181.9486,25645.0
2023-02-21 09:40:00,190.32,190.97,190.32,190.73,15943.0,181.9773,182.5988,181.9773,182.3694,15943.0
2023-02-21 09:45:00,190.64,190.81,190.1,190.12,15506.0,182.2833,182.4459,181.767,181.7861,15506.0
2023-02-21 09:50:00,190.03,190.31,189.77,189.86,11438.0,181.7,181.9678,181.4514,181.5375,11438.0
2023-02-21 09:55:00,189.72,189.96,189.5,189.77,14038.0,181.4036,181.6331,181.1933,181.4514,14038.0
2023-02-21 10:00:00,189.72,189.75,189.13,189.21,22697.0,181.4036,181.4323,180.8395,180.916,22697.0
2023-02-21 10:05:00,189.16,189.27,188.88,189.04,31957.0,180.8682,180.9734,180.6005,180.7534,31957.0
2023-02-21 10:10:00,189.03,189.2,188.34,188.46,36840.0,180.7439,180.9064,180.0841,180.1989,36840.0
2023-02-21 10:15:00,188.42,188.61,188.11,188.56,42138.0,180.1606,180.3423,179.8642,180.2945,42138.0
2023-02-21 10:20:00,188.57,188.62,188.18,188.29,39565.0,180.304,180.3518,179.9311,180.0363,39565.0
2023-02-21 10:25:00,188.28,188.44,187.86,188.06,24911.0,180.0268,180.1797,179.6252,179.8164,24911.0
2023-02-21 10:30:00,187.98,188.55,187.9,188.48,32319.0,179.7399,180.2849,179.6634,180.218,32319.0
2023-02-21 10:35:00,188.53,188.97,188.46,188.77,16133.0,180.2658,180.6865,180.1989,180.4953,16133.0
2023-02-21 10:40:00,188.8,189.2,188.77,188.92,38466.0,180.524,180.9064,180.4953,180.6387,38466.0
2023-02-21 10:45:00,188.94,189.11,188.83,188.93,21978.0,180.6578,180.8204,180.5526,180.6483,21978.0
2023-02-21 10:50:00,189.01,189.19,188.88,189.1,18638.0,180.7248,180.8969,180.6005,180.8108,18638.0
2023-02-21 10:55:00,189.1,189.55,189.04,189.42,18037.0,180.8108,181.2411,180.7534,181.1168,18037.0
2023-02-21 11:00:00,189.39,189.64,189.32,189.33,13634.0,181.0881,181.3271,181.0212,181.0307,13634.0
2023-02-21 11:05:00,189.3,189.35,189.0,189.0,16153.0,181.002,181.0499,180.7152,180.7152,16153.0
2023-02-21 11:10:00,189.0,189.1,188.83,189.06,14689.0,180.7152,180.8108,180.5526,180.7726,14689.0
2023-02-21 11:15:00,189.08,189.15,188.74,188.82,18764.0,180.7917,180.8586,180.4666,180.5431,18764.0
2023-02-21 11:20:00,188.74,188.97,188.71,188.85,9256.0,180.4666,180.6865,180.4379,180.5718,9256.0
2023-02-21 11:25:00,188.86,188.96,188.54,188.58,17505.0,180.5813,180.6769,180.2754,180.3136,17505.0
2023-02-21 11:30:00,188.57,188.91,188.56,188.91,20804.0,180.304,180.6291,180.2945,180.6291,20804.0
2023-02-21 11:35:00,188.93,189.31,188.8,188.81,19233.0,180.6483,181.0116,180.524,180.5335,19233.0
2023-02-21 11:40:00,188.81,188.96,188.67,188.7,10515.0,180.5335,180.6769,180.3997,180.4283,10515.0
2023-02-21 11:45:00,188.7,188.83,188.37,188.37,21105.0,180.4283,180.5526,180.1128,180.1128,21105.0
2023-02-21 11:50:00,188.34,188.34,188.08,188.14,10412.0,180.0841,180.0841,179.8355,179.8929,10412.0
2023-02-21 11:55:00,188.05,188.12,187.84,187.89,10557.0,179.8068,179.8738,179.606,179.6538,10557.0
2023-02-21 12:00:00,187.85,187.99,187.67,187.67,11781.0,179.6156,179.7495,179.4435,179.4435,11781.0
2023-02-21 12:05:00,187.69,187.97,187.67,187.9,29832.0,179.4626,179.7303,179.4435,179.6634,29832.0
2023-02-21 12:10:00,187.92,187.99,187.84,187.95,10803.0,179.6825,179.7495,179.606,179.7112,10803.0
2023-02-21 12:15:00,187.92,187.94,187.81,187.86,22836.0,179.6825,179.7017,179.5774,179.6252,22836.0
2023-02-21 12:20:00,187.88,187.88,187.52,187.55,16494.0,179.6443,179.6443,179.3001,179.3288,16494.0
2023-02-21 12:25:00,187.56,187.6,187.31,187.39,22001.0,179.3383,179.3766,179.0993,179.1758,22001.0
2023-02-21 12:30:00,187.39,187.9,187.38,187.88,15203.0,179.1758,179.6634,179.1662,179.6443,15203.0
2023-02-21 12:35:00,187.84,187.86,187.68,187.85,9597.0,179.606,179.6252,179.4531,179.6156,9597.0
2023-02-21 12:40:00,187.85,187.9,187.55,187.56,7930.0,179.6156,179.6634,179.3288,179.3383,7930.0
2023-02-21 12:45:00,187.56,187.76,187.51,187.75,9386.0,179.3383,179.5295,179.2905,179.52,9386.0
2023-02-21 12:50:00,187.72,187.78,187.58,187.68,14376.0,179.4913,179.5487,179.3574,179.4531,14376.0
2023-02-21 12:55:00,187.66,187.84,187.66,187.83,11319.0,179.4339,179.606,179.4339,179.5965,11319.0
2023-02-21 13:00:00,187.83,187.89,187.69,187.78,12584.0,179.5965,179.6538,179.4626,179.5487,12584.0
2023-02-21 13:05:00,187.78,187.82,187.44,187.47,8723.0,179.5487,179.5869,179.2236,179.2523,8723.0
2023-02-21 13:10:00,187.48,187.56,187.36,187.46,13675.0,179.2618,179.3383,179.1471,179.2427,13675.0
2023-02-21 13:15:00,187.43,187.64,187.42,187.54,12621.0,179.214,179.4148,179.2045,179.3192,12621.0
2023-02-21 13:20:00,187.56,187.64,187.45,187.45,7922.0,179.3383,179.4148,179.2331,179.2331,7922.0
2023-02-21 13:25:00,187.46,187.49,187.21,187.34,14597.0,179.2427,179.2714,179.0037,179.128,14597.0
2023-02-21 13:30:00,187.3,187.3,187.12,187.23,11380.0,179.0897,179.0897,178.9176,179.0228,11380.0
2023-02-21 13:35:00,187.25,187.36,186.86,186.87,13224.0,179.0419,179.1471,178.669,178.6786,13224.0
2023-02-21 13:40:00,186.87,187.03,186.8,186.89,15594.0,178.6786,178.8315,178.6116,178.6977,15594.0
2023-02-21 13:45:00,186.9,187.14,186.9,186.98,37296.0,178.7072,178.9367,178.7072,178.7837,37296.0
2023-02-21 13:50:00,186.96,186.96,186.82,186.84,7368.0,178.7646,178.7646,178.6308,178.6499,7368.0
2023-02-21 13:55:00,186.8,186.87,186.7,186.85,25166.0,178.6116,178.6786,178.516,178.6594,25166.0
2023-02-21 14:00:00,186.84,186.84,186.72,186.81,9400.0,178.6499,178.6499,178.5351,178.6212,9400.0
2023-02-21 14:05:00,186.84,186.84,186.46,186.46,20184.0,178.6499,178.6499,178.2865,178.2865,20184.0
2023-02-21 14:10:00,186.48,186.51,186.29,186.3,10224.0,178.3057,178.3343,178.124,178.1335,10224.0
2023-02-21 14:15:00,186.34,186.45,186.25,186.37,16581.0,178.1718,178.277,178.0857,178.2005,16581.0
2023-02-21 14:20:00,186.36,186.36,186.06,186.06,11478.0,178.1909,178.1909,177.9041,177.9041,11478.0
2023-02-21 14:25:00,186.05,186.36,186.05,186.2,20170.0,177.8945,178.1909,177.8945,178.0379,20170.0
2023-02-21 14:30:00,186.16,186.47,186.16,186.43,17278.0,177.9997,178.2961,177.9997,178.2578,17278.0
2023-02-21 14:35:00,186.41,186.51,186.33,186.5,14427.0,178.2387,178.3343,178.1622,178.3248,14427.0
2023-02-21 14:40:00,186.52,186.53,186.15,186.43,15387.0,178.3439,178.3535,177.9901,178.2578,15387.0
2023-02-21 14:45:00,186.43,186.6,186.41,186.55,11217.0,178.2578,178.4204,178.2387,178.3726,11217.0
2023-02-21 14:50:00,186.55,186.55,186.42,186.5,12134.0,178.3726,178.3726,178.2483,178.3248,12134.0
2023-02-21 14:55:00,186.52,186.59,186.41,186.54,13797.0,178.3439,178.4108,178.2387,178.363,13797.0
2023-02-21 15:00:00,186.53,186.61,186.4,186.59,12139.0,178.3535,178.43,178.2292,178.4108,12139.0
2023-02-21 15:05:00,186.59,186.65,186.15,186.17,13868.0,178.4108,178.4682,177.9901,178.0092,13868.0
2023-02-21 15:10:00,186.16,186.18,185.74,185.89,28111.0,177.9997,178.0188,177.5981,177.7415,28111.0
2023-02-21 15:15:00,185.88,185.95,185.74,185.87,23137.0,177.732,177.7989,177.5981,177.7224,23137.0
2023-02-21 15:20:00,185.83,185.97,185.67,185.94,23769.0,177.6841,177.818,177.5312,177.7893,23769.0
2023-02-21 15:25:00,185.93,185.97,185.75,185.96,35683.0,177.7798,177.818,177.6077,177.8085,35683.0
2023-02-21 15:30:00,185.98,186.21,185.95,186.15,33761.0,177.8276,178.0475,177.7989,177.9901,33761.0
2023-02-21 15:35:00,186.12,186.12,185.5,185.64,33859.0,177.9614,177.9614,177.3686,177.5025,33859.0
2023-02-21 15:40:00,185.65,186.01,185.48,186.0,38482.0,177.512,177.8563,177.3495,177.8467,38482.0
2023-02-21 15:45:00,186.01,186.54,186.01,186.53,50326.0,177.8563,178.363,177.8563,178.3535,50326.0
2023-02-21 15:50:00,186.56,186.63,186.05,186.18,105408.0,178.3822,178.4491,177.8945,178.0188,105408.0
2023-02-21 15:55:00,186.19,186.24,185.77,185.96,243887.0,178.0284,178.0762,177.6268,177.8085,243887.0
2023-02-22 09:30:00,186.68,186.68,185.09,185.73,81680.0,178.4969,178.4969,176.9766,177.5885,81680.0
2023-02-22 09:35:00,185.66,186.42,185.56,186.04,20782.0,177.5216,178.2483,177.426,177.8849,20782.0
2023-02-22 09:40:00,186.13,186.2,185.72,186.07,13281.0,177.971,178.0379,177.579,177.9136,13281.0
2023-02-22 09:45:00,186.03,186.2,185.58,185.58,26844.0,177.8754,178.0379,177.4451,177.4451,26844.0
2023-02-22 09:50:00,185.54,185.68,185.14,185.24,22963.0,177.4069,177.5407,177.0244,177.12,22963.0
2023-02-22 09:55:00,185.25,185.29,184.89,184.98,13578.0,177.1296,177.1678,176.7854,176.8714,13578.0
2023-02-22 10:00:00,184.96,184.99,184.44,184.53,24887.0,176.8523,176.881,176.3551,176.4411,24887.0
2023-02-22 10:05:00,184.6,185.05,184.59,184.78,16631.0,176.5081,176.9383,176.4985,176.6802,16631.0
2023-02-22 10:10:00,184.76,184.76,184.11,184.11,16846.0,176.6611,176.6611,176.0395,176.0395,16846.0
2023-02-22 10:15:00,184.1,184.22,183.84,184.06,41104.0,176.03,176.1447,175.7814,175.9917,41104.0
2023-02-22 10:20:00,184.06,184.42,184.06,184.33,18275.0,175.9917,176.336,175.9917,176.2499,18275.0
2023-02-22 10:25:00,184.33,184.57,184.1,184.1,11360.0,176.2499,176.4794,176.03,176.03,11360.0
2023-02-22 10:30:00,184.08,184.18,183.49,183.49,18119.0,176.0109,176.1065,175.4467,175.4467,18119.0
2023-02-22 10:35:00,183.5,183.84,183.49,183.7,23724.0,175.4563,175.7814,175.4467,175.6475,23724.0
2023-02-22 10:40:00,183.79,183.93,183.6,183.68,29473.0,175.7336,175.8674,175.5519,175.6284,29473.0
2023-02-22 10:45:00,183.7,184.14,183.68,184.03,39788.0,175.6475,176.0682,175.6284,175.9631,39788.0
2023-02-22 10:50:00,184.0,184.16,183.83,184.1,24500.0,175.9344,176.0874,175.7718,176.03,24500.0
2023-02-22 10:55:00,184.12,184.57,184.03,184.45,14705.0,176.0491,176.4794,175.9631,176.3646,14705.0
2023-02-22 11:00:00,184.49,184.55,184.33,184.41,15277.0,176.4029,176.4603,176.2499,176.3264,15277.0
2023-02-22 11:05:00,184.4,184.45,184.0,184.12,15752.0,176.3168,176.3646,175.9344,176.0491,15752.0
2023-02-22 11:10:00,184.12,184.12,183.63,183.76,30604.0,176.0491,176.0491,175.5806,175.7049,30604.0
2023-02-22 11:15:00,183.72,184.22,183.64,184.2,23573.0,175.6666,176.1447,175.5901,176.1256,23573.0
2023-02-22 11:20:00,184.22,184.36,184.19,184.34,11498.0,176.1447,176.2786,176.116,176.2595,11498.0
2023-02-22 11:25:00,184.34,184.37,184.01,184.03,13860.0,176.2595,176.2881,175.9439,175.9631,13860.0
2023-02-22 11:30:00,184.06,184.28,184.01,184.24,24925.0,175.9917,176.2021,175.9439,176.1638,24925.0
2023-02-22 11:35:00,184.23,184.37,183.79,183.81,17801.0,176.1543,176.2881,175.7336,175.7527,17801.0
2023-02-22 11:40:00,183.85,183.92,183.61,183.82,15005.0,175.7909,175.8579,175.5615,175.7623,15005.0
2023-02-22 11:45:00,183.75,183.86,183.54,183.59,13408.0,175.6953,175.8005,175.4945,175.5423,13408.0
2023-02-22 11:50:00,183.59,183.71,183.49,183.64,12058.0,175.5423,175.6571,175.4467,175.5901,12058.0
2023-02-22 11:55:00,183.63,183.86,183.57,183.8,13833.0,175.5806,175.8005,175.5232,175.7431,13833.0
2023-02-22 12:00:00,183.82,183.82,183.56,183.67,10858.0,175.7623,175.7623,175.5137,175.6188,10858.0
2023-02-22 12:05:00,183.7,183.96,183.63,183.8,18992.0,175.6475,175.8961,175.5806,175.7431,18992.0
2023-02-22 12:10:00,183.77,183.79,183.6,183.69,11921.0,175.7144,175.7336,175.5519,175.638,11921.0
2023-02-22 12:15:00,183.74,184.02,183.72,183.92,14755.0,175.6858,175.9535,175.6666,175.8579,14755.0
2023-02-22 12:20:00,183.88,183.93,183.61,183.81,20253.0,175.8196,175.8674,175.5615,175.7527,20253.0
2023-02-22 12:25:00,183.85,183.92,183.7,183.74,13183.0,175.7909,175.8579,175.6475,175.6858,13183.0
2023-02-22 12:30:00,183.75,184.12,183.75,184.1,17794.0,175.6953,176.0491,175.6953,176.03,17794.0
2023-02-22 12:35:00,184.1,184.36,184.07,184.25,16177.0,176.03,176.2786,176.0013,176.1734,16177.0
2023-02-22 12:40:00,184.28,184.33,184.19,184.24,10221.0,176.2021,176.2499,176.116,176.1638,10221.0
2023-02-22 12:45:00,184.24,184.3,184.09,184.11,9338.0,176.1638,176.2212,176.0204,176.0395,9338.0
2023-02-22 12:50:00,184.14,184.16,183.91,184.04,9222.0,176.0682,176.0874,175.8483,175.9726,9222.0
2023-02-22 12:55:00,184.03,184.15,183.99,184.06,11402.0,175.9631,176.0778,175.9248,175.9917,11402.0
2023-02-22 13:00:00,184.03,184.08,183.84,183.9,11067.0,175.9631,176.0109,175.7814,175.8388,11067.0
2023-02-22 13:05:00,183.86,184.05,183.84,184.05,13006.0,175.8005,175.9822,175.7814,175.9822,13006.0
2023-02-22 13:10:00,184.04,184.05,183.91,184.0,9198.0,175.9726,175.9822,175.8483,175.9344,9198.0
2023-02-22 13:15:00,183.98,184.08,183.92,184.03,9151.0,175.9152,176.0109,175.8579,175.9631,9151.0
2023-02-22 13:20:00,183.99,184.37,183.96,184.31,14005.0,175.9248,176.2881,175.8961,176.2308,14005.0
2023-02-22 13:25:00,184.3,184.61,184.27,184.6,9932.0,176.2212,176.5176,176.1925,176.5081,9932.0
2023-02-22 13:30:00,184.58,184.66,184.47,184.66,18279.0,176.4889,176.5654,176.3838,176.5654,18279.0
2023-02-22 13:35:00,184.68,185.08,184.64,185.0,17488.0,176.5846,176.967,176.5463,176.8905,17488.0
2023-02-22 13:40:00,185.0,185.03,184.89,184.95,10032.0,176.8905,176.9192,176.7854,176.8427,10032.0
2023-02-22 13:45:00,184.95,184.95,184.64,184.74,14279.0,176.8427,176.8427,176.5463,176.6419,14279.0
2023-02-22 13:50:00,184.72,184.73,184.42,184.43,8201.0,176.6228,176.6324,176.336,176.3455,8201.0
2023-02-22 13:55:00,184.49,184.66,184.49,184.6,9744.0,176.4029,176.5654,176.4029,176.5081,9744.0
2023-02-22 14:00:00,184.49,185.0,184.09,184.81,24097.0,176.4029,176.8905,176.0204,176.7089,24097.0
2023-02-22 14:05:00,184.74,185.15,184.49,184.72,11510.0,176.6419,177.034,176.4029,176.6228,11510.0
2023-02-22 14:10:00,184.77,184.95,183.96,184.21,14068.0,176.6706,176.8427,175.8961,176.1352,14068.0
2023-02-22 14:15:00,184.14,184.25,183.83,184.19,30263.0,176.0682,176.1734,175.7718,176.116,30263.0
2023-02-22 14:20:00,184.21,184.46,183.73,183.91,15353.0,176.1352,176.3742,175.6762,175.8483,15353.0
2023-02-22 14:25:00,183.97,184.05,183.71,183.94,14088.0,175.9057,175.9822,175.6571,175.877,14088.0
2023-02-22 14:30:00,183.87,184.01,183.5,183.61,14837.0,175.8101,175.9439,175.4563,175.5615,14837.0
2023-02-22 14:35:00,183.65,183.78,183.49,183.54,13425.0,175.5997,175.724,175.4467,175.4945,13425.0
2023-02-22 14:40:00,183.62,183.84,183.5,183.69,17461.0,175.571,175.7814,175.4563,175.638,17461.0
2023-02-22 14:45:00,183.68,184.23,183.46,184.23,24414.0,175.6284,176.1543,175.418,176.1543,24414.0
2023-02-22 14:50:00,184.21,184.24,183.47,183.5,42702.0,176.1352,176.1638,175.4276,175.4563,42702.0
2023-02-22 14:55:00,183.48,183.48,182.96,183.03,66316.0,175.4372,175.4372,174.94,175.0069,66316.0
2023-02-22 15:00:00,183.02,183.27,183.0,183.24,28311.0,174.9973,175.2364,174.9782,175.2077,28311.0
2023-02-22 15:05:00,183.39,183.5,183.25,183.35,22601.0,175.3511,175.4563,175.2172,175.3129,22601.0
2023-02-22 15:10:00,183.4,183.55,183.19,183.23,24196.0,175.3607,175.5041,175.1599,175.1981,24196.0
2023-02-22 15:15:00,183.22,183.62,183.14,183.34,42060.0,175.1886,175.571,175.1121,175.3033,42060.0
2023-02-22 15:20:00,183.36,183.72,183.21,183.65,27829.0,175.3224,175.6666,175.179,175.5997,27829.0
2023-02-22 15:25:00,183.65,183.74,183.2,183.22,26001.0,175.5997,175.6858,175.1694,175.1886,26001.0
2023-02-22 15:30:00,183.17,183.48,183.03,183.43,34876.0,175.1408,175.4372,175.0069,175.3894,34876.0
2023-02-22 15:35:00,183.44,183.58,182.96,182.96,30538.0,175.3989,175.5328,174.94,174.94,30538.0
2023-02-22 15:40:00,182.99,183.23,182.94,183.05,44744.0,174.9686,175.1981,174.9208,175.026,44744.0
2023-02-22 15:45:00,183.01,183.34,182.97,183.34,46735.0,174.9878,175.3033,174.9495,175.3033,46735.0
2023-02-22 15:50:00,183.31,183.69,182.84,183.49,99502.0,175.2746,175.638,174.8252,175.4467,99502.0
2023-02-22 15:55:00,183.5,183.84,183.3,183.84,187183.0,175.4563,175.7814,175.2651,175.7814,187183.0
2023-02-23 09:30:00,186.81,187.47,186.09,186.09,68900.0,178.6212,179.2523,177.9328,177.9328,68900.0
2023-02-23 09:35:00,186.13,186.16,185.49,185.8,17744.0,177.971,177.9997,177.3591,177.6555,17744.0
2023-02-23 09:40:00,185.87,185.95,185.08,185.14,36256.0,177.7224,177.7989,176.967,177.0244,36256.0
2023-02-23 09:45:00,185.18,185.46,184.73,185.05,56091.0,177.0626,177.3304,176.6324,176.9383,56091.0
2023-02-23 09:50:00,185.09,185.83,185.02,185.65,78890.0,176.9766,177.6841,176.9097,177.512,78890.0
2023-02-23 09:55:00,185.59,185.8,185.5,185.62,32552.0,177.4547,177.6555,177.3686,177.4834,32552.0
2023-02-23 10:00:00,185.63,185.9,185.22,185.37,43529.0,177.4929,177.7511,177.1009,177.2443,43529.0
2023-02-23 10:05:00,185.34,185.58,185.21,185.57,47552.0,177.2156,177.4451,177.0913,177.4355,47552.0
2023-02-23 10:10:00,185.51,185.53,184.95,185.36,45666.0,177.3782,177.3973,176.8427,177.2348,45666.0
2023-02-23 10:15:00,185.37,185.55,185.15,185.3,13783.0,177.2443,177.4164,177.034,177.1774,13783.0
2023-02-23 10:20:00,185.36,185.69,185.35,185.69,8994.0,177.2348,177.5503,177.2252,177.5503,8994.0
2023-02-23 10:25:00,185.69,185.79,185.51,185.66,16993.0,177.5503,177.6459,177.3782,177.5216,16993.0
2023-02-23 10:30:00,185.66,185.72,185.2,185.67,29421.0,177.5216,177.579,177.0818,177.5312,29421.0
2023-02-23 10:35:00,185.66,185.7,185.51,185.58,11566.0,177.5216,177.5598,177.3782,177.4451,11566.0
2023-02-23 10:40:00,185.54,185.55,185.14,185.14,24703.0,177.4069,177.4164,177.0244,177.0244,24703.0
2023-02-23 10:45:00,185.14,185.17,184.15,184.29,27199.0,177.0244,177.0531,176.0778,176.2117,27199.0
2023-02-23 10:50:00,184.25,184.45,184.19,184.32,16861.0,176.1734,176.3646,176.116,176.2403,16861.0
2023-02-23 10:55:00,184.29,184.45,184.07,184.45,14001.0,176.2117,176.3646,176.0013,176.3646,14001.0
2023-02-23 11:00:00,184.45,184.72,184.38,184.59,13515.0,176.3646,176.6228,176.2977,176.4985,13515.0
2023-02-23 11:05:00,184.64,184.71,184.0,184.09,10546.0,176.5463,176.6132,175.9344,176.0204,10546.0
2023-02-23 11:10:00,184.13,184.43,184.07,184.18,7300.0,176.0587,176.3455,176.0013,176.1065,7300.0
2023-02-23 11:15:00,184.26,184.38,184.16,184.34,9148.0,176.183,176.2977,176.0874,176.2595,9148.0
2023-02-23 11:20:00,184.28,184.34,184.08,184.18,18596.0,176.2021,176.2595,176.0109,176.1065,18596.0
2023-02-23 11:25:00,184.23,184.29,183.86,184.0,15020.0,176.1543,176.2117,175.8005,175.9344,15020.0
2023-02-23 11:30:00,184.03,184.24,183.89,184.18,14164.0,175.9631,176.1638,175.8292,176.1065,14164.0
2023-02-23 11:35:00,184.15,184.19,183.68,183.75,22776.0,176.0778,176.116,175.6284,175.6953,22776.0
2023-02-23 11:40:00,183.78,183.8,183.24,183.55,17563.0,175.724,175.7431,175.2077,175.5041,17563.0
2023-02-23 11:45:00,183.55,183.91,183.5,183.69,17493.0,175.5041,175.8483,175.4563,175.638,17493.0
2023-02-23 11:50:00,183.68,183.72,183.29,183.35,20850.0,175.6284,175.6666,175.2555,175.3129,20850.0
2023-02-23 11:55:00,183.36,183.43,183.19,183.19,16195.0,175.3224,175.3894,175.1599,175.1599,16195.0
2023-02-23 12:00:00,183.25,183.44,183.14,183.43,13623.0,175.2172,175.3989,175.1121,175.3894,13623.0
2023-02-23 12:05:00,183.43,183.55,183.39,183.4,9502.0,175.3894,175.5041,175.3511,175.3607,9502.0
2023-02-23 12:10:00,183.4,183.49,183.14,183.49,8948.0,175.3607,175.4467,175.1121,175.4467,8948.0
2023-02-23 12:15:00,183.51,183.73,183.46,183.51,10121.0,175.4658,175.6762,175.418,175.4658,10121.0
2023-02-23 12:20:00,183.54,183.55,183.26,183.48,11022.0,175.4945,175.5041,175.2268,175.4372,11022.0
2023-02-23 12:25:00,183.49,183.65,183.37,183.61,12985.0,175.4467,175.5997,175.332,175.5615,12985.0
2023-02-23 12:30:00,183.55,183.84,183.44,183.72,11629.0,175.5041,175.7814,175.3989,175.6666,11629.0
2023-02-23 12:35:00,183.76,183.93,183.71,183.74,12932.0,175.7049,175.8674,175.6571,175.6858,12932.0
2023-02-23 12:40:00,183.71,183.85,183.49,183.84,12797.0,175.6571,175.7909,175.4467,175.7814,12797.0
2023-02-23 12:45:00,183.83,183.96,183.76,183.89,9582.0,175.7718,175.8961,175.7049,175.8292,9582.0
2023-02-23 12:50:00,183.89,183.95,183.68,183.68,7741.0,175.8292,175.8866,175.6284,175.6284,7741.0
2023-02-23 12:55:00,183.66,183.73,183.59,183.65,18154.0,175.6093,175.6762,175.5423,175.5997,18154.0
2023-02-23 13:00:00,183.7,184.11,183.62,183.86,15677.0,175.6475,176.0395,175.571,175.8005,15677.0
2023-02-23 13:05:00,183.84,183.98,183.75,183.94,8687.0,175.7814,175.9152,175.6953,175.877,8687.0
2023-02-23 13:10:00,183.97,184.2,183.92,184.16,9972.0,175.9057,176.1256,175.8579,176.0874,9972.0
2023-02-23 13:15:00,184.21,184.33,184.04,184.26,14231.0,176.1352,176.2499,175.9726,176.183,14231.0
2023-02-23 13:20:00,184.25,184.32,184.11,184.11,12475.0,176.1734,176.2403,176.0395,176.0395,12475.0
2023-02-23 13:25:00,184.2,184.3,183.99,184.22,7894.0,176.1256,176.2212,175.9248,176.1447,7894.0
2023-02-23 13:30:00,184.3,184.3,184.07,184.09,9068.0,176.2212,176.2212,176.0013,176.0204,9068.0
2023-02-23 13:35:00,184.12,184.16,183.94,184.12,9246.0,176.0491,176.0874,175.877,176.0491,9246.0
2023-02-23 13:40:00,184.15,184.49,184.15,184.32,18311.0,176.0778,176.4029,176.0778,176.2403,18311.0
2023-02-23 13:45:00,184.4,184.58,184.29,184.56,7698.0,176.3168,176.4889,176.2117,176.4698,7698.0
2023-02-23 13:50:00,184.58,184.7,184.43,184.43,9097.0,176.4889,176.6037,176.3455,176.3455,9097.0
2023-02-23 13:55:00,184.45,184.54,184.22,184.43,16023.0,176.3646,176.4507,176.1447,176.3455,16023.0
2023-02-23 14:00:00,184.45,184.5,184.25,184.37,17024.0,176.3646,176.4125,176.1734,176.2881,17024.0
2023-02-23 14:05:00,184.37,184.63,184.37,184.51,9450.0,176.2881,176.5368,176.2881,176.422,9450.0
2023-02-23 14:10:00,184.51,184.84,184.45,184.84,26792.0,176.422,176.7375,176.3646,176.7375,26792.0
2023-02-23 14:15:00,184.98,185.42,184.85,185.37,63397.0,176.8714,177.2921,176.7471,177.2443,63397.0
2023-02-23 14:20:00,185.4,185.5,185.06,185.11,24869.0,177.273,177.3686,176.9479,176.9957,24869.0
2023-02-23 14:25:00,185.15,185.42,185.05,185.42,56255.0,177.034,177.2921,176.9383,177.2921,56255.0
2023-02-23 14:30:00,185.46,185.92,185.37,185.76,49193.0,177.3304,177.7702,177.2443,177.6172,49193.0
2023-02-23 14:35:00,185.79,186.02,185.78,185.9,13169.0,177.6459,177.8658,177.6363,177.7511,13169.0
2023-02-23 14:40:00,185.95,186.0,185.7,185.92,15137.0,177.7989,177.8467,177.5598,177.7702,15137.0
2023-02-23 14:45:00,185.94,185.96,185.67,185.88,17481.0,177.7893,177.8085,177.5312,177.732,17481.0
2023-02-23 14:50:00,185.88,186.1,185.76,186.09,12636.0,177.732,177.9423,177.6172,177.9328,12636.0
2023-02-23 14:55:00,186.11,186.14,185.65,185.7,24355.0,177.9519,177.9806,177.512,177.5598,24355.0
2023-02-23 15:00:00,185.71,186.12,185.65,186.03,40884.0,177.5694,177.9614,177.512,177.8754,40884.0
2023-02-23 15:05:00,186.03,186.32,186.02,186.06,89176.0,177.8754,178.1527,177.8658,177.9041,89176.0
2023-02-23 15:10:00,186.09,186.4,186.05,186.28,35185.0,177.9328,178.2292,177.8945,178.1144,35185.0
2023-02-23 15:15:00,186.31,186.35,186.08,186.17,54007.0,178.1431,178.1814,177.9232,178.0092,54007.0
2023-02-23 15:20:00,186.18,186.31,186.04,186.28,39146.0,178.0188,178.1431,177.8849,178.1144,39146.0
2023-02-23 15:25:00,186.3,186.5,186.23,186.44,82120.0,178.1335,178.3248,178.0666,178.2674,82120.0
2023-02-23 15:30:00,186.41,186.59,186.28,186.4,83437.0,178.2387,178.4108,178.1144,178.2292,83437.0
2023-02-23 15:35:00,186.34,186.53,186.21,186.45,35497.0,178.1718,178.3535,178.0475,178.277,35497.0
2023-02-23 15:40:00,186.4,186.53,186.38,186.52,42419.0,178.2292,178.3535,178.21,178.3439,42419.0
2023-02-23 15:45:00,186.52,186.52,185.81,185.83,57314.0,178.3439,178.3439,177.665,177.6841,57314.0
2023-02-23 15:50:00,185.85,185.92,185.27,185.42,161026.0,177.7033,177.7702,177.1487,177.2921,161026.0
2023-02-23 15:55:00,185.44,185.94,185.44,185.65,251987.0,177.3112,177.7893,177.3112,177.512,251987.0
2023-02-24 09:30:00,184.36,184.36,182.82,183.07,57371.0,177.1073,177.1073,175.6279,175.868,57371.0
2023-02-24 09:35:00,183.01,183.71,182.87,183.56,24605.0,175.8104,176.4828,175.6759,176.3387,24605.0
2023-02-24 09:40:00,183.7,183.76,182.88,182.96,22728.0,176.4732,176.5309,175.6855,175.7623,22728.0
2023-02-24 09:45:00,182.92,182.92,182.21,182.76,30957.0,175.7239,175.7239,175.0419,175.5702,30957.0
2023-02-24 09:50:00,182.78,182.92,182.6,182.61,26033.0,175.5894,175.7239,175.4165,175.4261,26033.0
2023-02-24 09:55:00,182.69,183.32,182.47,182.77,38310.0,175.503,176.1082,175.2916,175.5798,38310.0
2023-02-24 10:00:00,182.72,182.87,182.2,182.59,20097.0,175.5318,175.6759,175.0322,175.4069,20097.0
2023-02-24 10:05:00,182.61,182.74,182.26,182.41,16076.0,175.4261,175.551,175.0899,175.234,16076.0
2023-02-24 10:10:00,182.38,182.38,182.02,182.17,17346.0,175.2052,175.2052,174.8593,175.0034,17346.0
2023-02-24 10:15:00,182.21,182.34,182.05,182.1,15390.0,175.0419,175.1667,174.8881,174.9362,15390.0
2023-02-24 10:20:00,182.09,182.36,181.9,182.12,13623.0,174.9266,175.186,174.744,174.9554,13623.0
2023-02-24 10:25:00,182.07,182.3,181.91,182.06,12380.0,174.9074,175.1283,174.7537,174.8978,12380.0
2023-02-24 10:30:00,182.03,182.17,181.88,182.16,15106.0,174.8689,175.0034,174.7248,174.9938,15106.0
2023-02-24 10:35:00,182.17,182.28,181.79,181.84,21533.0,175.0034,175.1091,174.6384,174.6864,21533.0
2023-02-24 10:40:00,181.84,182.04,181.72,181.95,18261.0,174.6864,174.8785,174.5711,174.7921,18261.0
2023-02-24 10:45:00,181.92,182.06,181.86,181.97,11309.0,174.7633,174.8978,174.7056,174.8113,11309.0
2023-02-24 10:50:00,181.98,181.99,181.76,181.8,12115.0,174.8209,174.8305,174.6096,174.648,12115.0
2023-02-24 10:55:00,181.77,181.96,181.61,181.9,15633.0,174.6192,174.8017,174.4655,174.744,15633.0
2023-02-24 11:00:00,181.89,181.99,181.71,181.88,11123.0,174.7344,174.8305,174.5615,174.7248,11123.0
2023-02-24 11:05:00,181.9,182.24,181.84,182.14,16188.0,174.744,175.0707,174.6864,174.9746,16188.0
2023-02-24 11:10:00,182.19,182.35,182.09,182.09,18521.0,175.0226,175.1763,174.9266,174.9266,18521.0
2023-02-24 11:15:00,182.1,182.18,181.97,181.97,8646.0,174.9362,175.013,174.8113,174.8113,8646.0
2023-02-24 11:20:00,181.99,182.3,181.9,182.07,8811.0,174.8305,175.1283,174.744,174.9074,8811.0
2023-02-24 11:25:00,182.16,182.51,182.0,182.36,27917.0,174.9938,175.3301,174.8401,175.186,27917.0
2023-02-24 11:30:00,182.33,182.48,182.12,182.31,15460.0,175.1571,175.3012,174.9554,175.1379,15460.0
2023-02-24 11:35:00,182.25,182.29,182.1,182.11,7579.0,175.0803,175.1187,174.9362,174.9458,7579.0
2023-02-24 11:40:00,182.14,182.64,182.13,182.55,9838.0,174.9746,175.4549,174.965,175.3685,9838.0
2023-02-24 11:45:00,182.65,182.85,182.6,182.73,6366.0,175.4645,175.6567,175.4165,175.5414,6366.0
2023-02-24 11:50:00,182.85,183.15,182.77,182.79,9218.0,175.6567,175.9449,175.5798,175.599,9218.0
2023-02-24 11:55:00,182.83,182.94,182.65,182.84,16272.0,175.6375,175.7431,175.4645,175.6471,16272.0
2023-02-24 12:00:00,182.91,182.94,182.65,182.66,10178.0,175.7143,175.7431,175.4645,175.4741,10178.0
2023-02-24 12:05:00,182.69,182.73,182.56,182.72,10358.0,175.503,175.5414,175.3781,175.5318,10358.0
2023-02-24 12:10:00,182.75,182.96,182.68,182.93,19356.0,175.5606,175.7623,175.4934,175.7335,19356.0
2023-02-24 12:15:00,182.94,182.96,182.66,182.74,6305.0,175.7431,175.7623,175.4741,175.551,6305.0
2023-02-24 12:20:00,182.68,182.7,182.55,182.61,13451.0,175.4934,175.5126,175.3685,175.4261,13451.0
2023-02-24 12:25:00,182.6,182.68,182.36,182.59,13379.0,175.4165,175.4934,175.186,175.4069,13379.0
2023-02-24 12:30:00,182.71,182.82,182.53,182.56,15098.0,175.5222,175.6279,175.3493,175.3781,15098.0
2023-02-24 12:35:00,182.55,182.61,182.39,182.39,12035.0,175.3685,175.4261,175.2148,175.2148,12035.0
2023-02-24 12:40:00,182.39,182.46,182.2,182.27,9308.0,175.2148,175.282,175.0322,175.0995,9308.0
2023-02-24 12:45:00,182.27,182.29,182.09,182.19,11458.0,175.0995,175.1187,174.9266,175.0226,11458.0
2023-02-24 12:50:00,182.18,182.39,182.18,182.34,10276.0,175.013,175.2148,175.013,175.1667,10276.0
2023-02-24 12:55:00,182.34,182.45,182.28,182.4,11486.0,175.1667,175.2724,175.1091,175.2244,11486.0
2023-02-24 13:00:00,182.41,182.49,182.36,182.39,10845.0,175.234,175.3108,175.186,175.2148,10845.0
2023-02-24 13:05:00,182.36,182.48,182.33,182.41,10772.0,175.186,175.3012,175.1571,175.234,10772.0
2023-02-24 13:10:00,182.41,182.42,182.2,182.3,9228.0,175.234,175.2436,175.0322,175.1283,9228.0
2023-02-24 13:15:00,182.28,182.47,182.28,182.46,12049.0,175.1091,175.2916,175.1091,175.282,12049.0
2023-02-24 13:20:00,182.5,182.67,182.47,182.66,11868.0,175.3204,175.4838,175.2916,175.4741,11868.0
2023-02-24 13:25:00,182.67,182.74,182.6,182.61,10500.0,175.4838,175.551,175.4165,175.4261,10500.0
2023-02-24 13:30:00,182.56,182.58,182.31,182.54,12403.0,175.3781,175.3973,175.1379,175.3589,12403.0
2023-02-24 13:35:00,182.58,182.75,182.55,182.73,11036.0,175.3973,175.5606,175.3685,175.5414,11036.0
2023-02-24 13:40:00,182.77,182.94,182.67,182.72,8653.0,175.5798,175.7431,175.4838,175.5318,8653.0
2023-02-24 13:45:00,182.74,182.88,182.68,182.73,8990.0,175.551,175.6855,175.4934,175.5414,8990.0
2023-02-24 13:50:00,182.72,182.91,182.72,182.84,8980.0,175.5318,175.7143,175.5318,175.6471,8980.0
2023-02-24 13:55:00,182.89,183.05,182.83,183.05,10346.0,175.6951,175.8488,175.6375,175.8488,10346.0
2023-02-24 14:00:00,183.08,183.2,182.95,183.09,14805.0,175.8776,175.9929,175.7527,175.8872,14805.0
2023-02-24 14:05:00,183.07,183.08,182.96,183.05,6472.0,175.868,175.8776,175.7623,175.8488,6472.0
2023-02-24 14:10:00,183.08,183.09,182.73,182.76,23867.0,175.8776,175.8872,175.5414,175.5702,23867.0
2023-02-24 14:15:00,182.84,183.08,182.81,183.01,13190.0,175.6471,175.8776,175.6182,175.8104,13190.0
2023-02-24 14:20:00,183.0,183.08,182.77,182.87,19674.0,175.8008,175.8776,175.5798,175.6759,19674.0
2023-02-24 14:25:00,182.95,183.08,182.78,182.88,10540.0,175.7527,175.8776,175.5894,175.6855,10540.0
2023-02-24 14:30:00,182.91,182.96,182.68,182.85,13571.0,175.7143,175.7623,175.4934,175.6567,13571.0
2023-02-24 14:35:00,182.85,182.85,182.74,182.8,8981.0,175.6567,175.6567,175.551,175.6086,8981.0
2023-02-24 14:40:00,182.81,182.81,182.52,182.67,12429.0,175.6182,175.6182,175.3397,175.4838,12429.0
2023-02-24 14:45:00,182.63,183.11,182.61,183.1,12936.0,175.4453,175.9064,175.4261,175.8968,12936.0
2023-02-24 14:50:00,183.1,183.44,183.1,183.33,19573.0,175.8968,176.2235,175.8968,176.1178,19573.0
2023-02-24 14:55:00,183.37,183.87,183.33,183.67,16970.0,176.1562,176.6365,176.1178,176.4444,16970.0
2023-02-24 15:00:00,183.7,183.86,183.29,183.33,20466.0,176.4732,176.6269,176.0794,176.1178,20466.0
2023-02-24 15:05:00,183.33,183.46,183.29,183.33,23909.0,176.1178,176.2427,176.0794,176.1178,23909.0
2023-02-24 15:10:00,183.38,183.43,183.08,183.15,17184.0,176.1658,176.2139,175.8776,175.9449,17184.0
2023-02-24 15:15:00,183.16,183.35,182.99,183.31,17506.0,175.9545,176.137,175.7912,176.0986,17506.0
2023-02-24 15:20:00,183.31,183.47,183.15,183.19,24711.0,176.0986,176.2523,175.9449,175.9833,24711.0
2023-02-24 15:25:00,183.18,183.38,182.96,182.98,25008.0,175.9737,176.1658,175.7623,175.7816,25008.0
2023-02-24 15:30:00,182.98,183.07,182.84,182.89,35651.0,175.7816,175.868,175.6471,175.6951,35651.0
2023-02-24 15:35:00,182.85,182.91,182.6,182.64,26266.0,175.6567,175.7143,175.4165,175.4549,26266.0
2023-02-24 15:40:00,182.63,183.01,182.61,182.74,40953.0,175.4453,175.8104,175.4261,175.551,40953.0
2023-02-24 15:45:00,182.69,182.85,182.63,182.81,37303.0,175.503,175.6567,175.4453,175.6182,37303.0
2023-02-24 15:50:00,182.81,183.07,182.6,182.88,115537.0,175.6182,175.868,175.4165,175.6855,115537.0
2023-02-24 15:55:00,182.89,183.19,182.63,182.95,250284.0,175.6951,175.9833,175.4453,175.7527,250284.0
2023-02-27 09:30:00,185.43,185.9,184.1,184.19,39968.0,178.1352,178.5867,176.8575,176.944,39968.0
2023-02-27 09:35:00,184.21,184.26,183.27,183.27,11210.0,176.9632,177.0112,176.0602,176.0602,11210.0
2023-02-27 09:40:00,183.43,184.13,183.43,184.03,14421.0,176.2139,176.8863,176.2139,176.7903,14421.0
2023-02-27 09:45:00,183.91,184.22,183.8,183.97,13205.0,176.675,176.9728,176.5693,176.7326,13205.0
2023-02-27 09:50:00,183.99,184.21,183.72,183.82,11047.0,176.7518,176.9632,176.4924,176.5885,11047.0
2023-02-27 09:55:00,183.86,184.44,183.86,184.31,10294.0,176.6269,177.1841,176.6269,177.0592,10294.0
2023-02-27 10:00:00,184.3,184.63,184.02,184.44,27749.0,177.0496,177.3666,176.7806,177.1841,27749.0
2023-02-27 10:05:00,184.44,184.78,184.32,184.46,10245.0,177.1841,177.5107,177.0688,177.2033,10245.0
2023-02-27 10:10:00,184.34,184.68,184.31,184.68,7592.0,177.0881,177.4147,177.0592,177.4147,7592.0
2023-02-27 10:15:00,184.64,184.68,184.51,184.56,5315.0,177.3763,177.4147,177.2514,177.2994,5315.0
2023-02-27 10:20:00,184.59,184.59,184.16,184.23,13477.0,177.3282,177.3282,176.9151,176.9824,13477.0
2023-02-27 10:25:00,184.17,184.36,184.14,184.21,8497.0,176.9247,177.1073,176.8959,176.9632,8497.0
2023-02-27 10:30:00,184.16,184.4,183.94,184.4,13436.0,176.9151,177.1457,176.7038,177.1457,13436.0
2023-02-27 10:35:00,184.41,184.44,183.83,184.12,16095.0,177.1553,177.1841,176.5981,176.8767,16095.0
2023-02-27 10:40:00,184.06,184.1,183.58,183.99,19297.0,176.8191,176.8575,176.358,176.7518,19297.0
2023-02-27 10:45:00,183.92,183.95,183.67,183.93,10075.0,176.6846,176.7134,176.4444,176.6942,10075.0
2023-02-27 10:50:00,184.0,184.17,183.83,184.12,14470.0,176.7614,176.9247,176.5981,176.8767,14470.0
2023-02-27 10:55:00,184.11,184.29,183.89,184.19,27509.0,176.8671,177.04,176.6558,176.944,27509.0
2023-02-27 11:00:00,184.2,184.43,184.2,184.35,11487.0,176.9536,177.1745,176.9536,177.0977,11487.0
2023-02-27 11:05:00,184.31,184.73,184.31,184.72,13146.0,177.0592,177.4627,177.0592,177.4531,13146.0
2023-02-27 11:10:00,184.76,184.79,184.04,184.16,17503.0,177.4915,177.5204,176.7999,176.9151,17503.0
2023-02-27 11:15:00,184.1,184.63,184.06,184.34,14131.0,176.8575,177.3666,176.8191,177.0881,14131.0
2023-02-27 11:20:00,184.4,184.48,184.24,184.41,21871.0,177.1457,177.2226,176.992,177.1553,21871.0
2023-02-27 11:25:00,184.47,184.52,184.14,184.3,34894.0,177.2129,177.261,176.8959,177.0496,34894.0
2023-02-27 11:30:00,184.33,184.36,183.48,183.56,17456.0,177.0785,177.1073,176.2619,176.3387,17456.0
2023-02-27 11:35:00,183.57,184.11,183.57,184.11,10275.0,176.3484,176.8671,176.3484,176.8671,10275.0
2023-02-27 11:40:00,184.14,184.27,184.1,184.19,10469.0,176.8959,177.0208,176.8575,176.944,10469.0
2023-02-27 11:45:00,184.17,184.3,184.12,184.24,7593.0,176.9247,177.0496,176.8767,176.992,7593.0
2023-02-27 11:50:00,184.18,184.31,184.05,184.13,9569.0,176.9344,177.0592,176.8095,176.8863,9569.0
2023-02-27 11:55:00,184.11,184.28,184.0,184.23,11574.0,176.8671,177.0304,176.7614,176.9824,11574.0
2023-02-27 12:00:00,184.24,184.49,184.24,184.39,9405.0,176.992,177.2322,176.992,177.1361,9405.0
2023-02-27 12:05:00,184.31,184.38,184.12,184.3,8951.0,177.0592,177.1265,176.8767,177.0496,8951.0
2023-02-27 12:10:00,184.31,184.49,184.23,184.45,9877.0,177.0592,177.2322,176.9824,177.1937,9877.0
2023-02-27 12:15:00,184.49,184.49,184.34,184.38,8071.0,177.2322,177.2322,177.0881,177.1265,8071.0
2023-02-27 12:20:00,184.37,184.41,184.16,184.32,7867.0,177.1169,177.1553,176.9151,177.0688,7867.0
2023-02-27 12:25:00,184.36,184.62,184.36,184.59,9609.0,177.1073,177.357,177.1073,177.3282,9609.0
2023-02-27 12:30:00,184.59,184.78,184.58,184.75,15658.0,177.3282,177.5107,177.3186,177.4819,15658.0
2023-02-27 12:35:00,184.74,184.78,184.61,184.69,12713.0,177.4723,177.5107,177.3474,177.4243,12713.0
2023-02-27 12:40:00,184.64,184.68,184.49,184.58,13753.0,177.3763,177.4147,177.2322,177.3186,13753.0
2023-02-27 12:45:00,184.63,184.87,184.63,184.83,10952.0,177.3666,177.5972,177.3666,177.5588,10952.0
2023-02-27 12:50:00,184.84,184.98,184.78,184.89,8561.0,177.5684,177.7029,177.5107,177.6164,8561.0
2023-02-27 12:55:00,184.9,184.96,184.84,184.93,7563.0,177.626,177.6837,177.5684,177.6548,7563.0
2023-02-27 13:00:00,184.9,185.11,184.88,185.06,8650.0,177.626,177.8278,177.6068,177.7797,8650.0
2023-02-27 13:05:00,185.04,185.1,184.94,185.02,9512.0,177.7605,177.8182,177.6645,177.7413,9512.0
2023-02-27 13:10:00,184.97,184.99,184.89,184.98,5793.0,177.6933,177.7125,177.6164,177.7029,5793.0
2023-02-27 13:15:00,184.97,185.23,184.94,185.11,18646.0,177.6933,177.943,177.6645,177.8278,18646.0
2023-02-27 13:20:00,185.06,185.25,185.04,185.13,10298.0,177.7797,177.9623,177.7605,177.847,10298.0
2023-02-27 13:25:00,185.13,185.18,184.94,184.94,18988.0,177.847,177.895,177.6645,177.6645,18988.0
2023-02-27 13:30:00,185.0,185.09,184.95,185.05,9632.0,177.7221,177.8086,177.6741,177.7701,9632.0
2023-02-27 13:35:00,185.08,185.13,184.95,185.01,8793.0,177.7989,177.847,177.6741,177.7317,8793.0
2023-02-27 13:40:00,185.01,185.05,184.89,184.95,12708.0,177.7317,177.7701,177.6164,177.6741,12708.0
2023-02-27 13:45:00,184.91,184.92,184.81,184.82,7666.0,177.6356,177.6452,177.5396,177.5492,7666.0
2023-02-27 13:50:00,184.84,185.07,184.83,185.02,11738.0,177.5684,177.7893,177.5588,177.7413,11738.0
2023-02-27 13:55:00,185.01,185.24,185.01,185.2,10455.0,177.7317,177.9527,177.7317,177.9142,10455.0
2023-02-27 14:00:00,185.21,185.43,185.15,185.32,11204.0,177.9238,178.1352,177.8662,178.0295,11204.0
2023-02-27 14:05:00,185.35,185.4,185.22,185.25,7591.0,178.0583,178.1064,177.9334,177.9623,7591.0
2023-02-27 14:10:00,185.24,185.37,185.2,185.2,11457.0,177.9527,178.0775,177.9142,177.9142,11457.0
2023-02-27 14:15:00,185.2,185.2,184.88,184.91,11327.0,177.9142,177.9142,177.6068,177.6356,11327.0
2023-02-27 14:20:00,184.9,184.9,184.71,184.83,8098.0,177.626,177.626,177.4435,177.5588,8098.0
2023-02-27 14:25:00,184.82,184.89,184.79,184.82,8657.0,177.5492,177.6164,177.5204,177.5492,8657.0
2023-02-27 14:30:00,184.81,184.85,184.68,184.71,11629.0,177.5396,177.578,177.4147,177.4435,11629.0
2023-02-27 14:35:00,184.74,184.8,184.65,184.74,10135.0,177.4723,177.53,177.3859,177.4723,10135.0
2023-02-27 14:40:00,184.71,184.75,184.37,184.52,11636.0,177.4435,177.4819,177.1169,177.261,11636.0
2023-02-27 14:45:00,184.53,184.53,184.25,184.41,10728.0,177.2706,177.2706,177.0016,177.1553,10728.0
2023-02-27 14:50:00,184.44,184.63,184.34,184.62,14352.0,177.1841,177.3666,177.0881,177.357,14352.0
2023-02-27 14:55:00,184.59,184.62,184.48,184.48,9800.0,177.3282,177.357,177.2226,177.2226,9800.0
2023-02-27 15:00:00,184.41,184.5,184.23,184.25,15975.0,177.1553,177.2418,176.9824,177.0016,15975.0
2023-02-27 15:05:00,184.28,184.29,184.03,184.08,15255.0,177.0304,177.04,176.7903,176.8383,15255.0
2023-02-27 15:10:00,184.0,184.14,183.87,184.06,16486.0,176.7614,176.8959,176.6365,176.8191,16486.0
2023-02-27 15:15:00,184.11,184.11,183.88,183.91,13120.0,176.8671,176.8671,176.6462,176.675,13120.0
2023-02-27 15:20:00,183.92,183.97,183.77,183.89,9622.0,176.6846,176.7326,176.5405,176.6558,9622.0
2023-02-27 15:25:00,183.92,183.93,183.72,183.89,16274.0,176.6846,176.6942,176.4924,176.6558,16274.0
2023-02-27 15:30:00,183.86,183.86,183.53,183.66,23369.0,176.6269,176.6269,176.3099,176.4348,23369.0
2023-02-27 15:35:00,183.66,183.68,183.32,183.41,18966.0,176.4348,176.454,176.1082,176.1946,18966.0
2023-02-27 15:40:00,183.45,183.84,183.37,183.59,30750.0,176.2331,176.6077,176.1562,176.3676,30750.0
2023-02-27 15:45:00,183.56,183.75,183.23,183.23,31337.0,176.3387,176.5213,176.0217,176.0217,31337.0
2023-02-27 15:50:00,183.19,183.54,183.17,183.18,65847.0,175.9833,176.3195,175.9641,175.9737,65847.0
2023-02-27 15:55:00,183.21,183.27,182.94,183.17,178033.0,176.0025,176.0602,175.7431,175.9641,178033.0
2023-02-28 09:30:00,183.0,183.5,182.54,182.95,57066.0,175.8008,176.2811,175.3589,175.7527,57066.0
2023-02-28 09:35:00,183.03,183.99,183.03,183.85,26932.0,175.8296,176.7518,175.8296,176.6173,26932.0
2023-02-28 09:40:00,183.94,184.37,183.94,184.18,15994.0,176.7038,177.1169,176.7038,176.9344,15994.0
2023-02-28 09:45:00,184.23,184.64,184.03,184.25,19539.0,176.9824,177.3763,176.7903,177.0016,19539.0
2023-02-28 09:50:00,184.15,184.39,183.88,184.19,20399.0,176.9055,177.1361,176.6462,176.944,20399.0
2023-02-28 09:55:00,184.25,184.55,184.19,184.23,21295.0,177.0016,177.2898,176.944,176.9824,21295.0
2023-02-28 10:00:00,184.26,184.4,183.97,184.05,12682.0,177.0112,177.1457,176.7326,176.8095,12682.0
2023-02-28 10:05:00,184.06,184.37,184.06,184.2,12354.0,176.8191,177.1169,176.8191,176.9536,12354.0
2023-02-28 10:10:00,184.2,184.2,183.86,184.01,11622.0,176.9536,176.9536,176.6269,176.771,11622.0
2023-02-28 10:15:00,184.09,184.15,183.88,184.15,10823.0,176.8479,176.9055,176.6462,176.9055,10823.0
2023-02-28 10:20:00,184.12,184.59,184.0,184.52,14801.0,176.8767,177.3282,176.7614,177.261,14801.0
2023-02-28 10:25:00,184.52,184.62,183.96,184.01,9797.0,177.261,177.357,176.723,176.771,9797.0
2023-02-28 10:30:00,184.03,184.17,183.89,183.96,7731.0,176.7903,176.9247,176.6558,176.723,7731.0
2023-02-28 10:35:00,183.98,184.15,183.81,184.01,16173.0,176.7422,176.9055,176.5789,176.771,16173.0
2023-02-28 10:40:00,184.05,184.1,183.85,183.91,10531.0,176.8095,176.8575,176.6173,176.675,10531.0
2023-02-28 10:45:00,183.85,184.0,183.59,183.75,8436.0,176.6173,176.7614,176.3676,176.5213,8436.0
2023-02-28 10:50:00,183.67,183.68,183.38,183.59,9164.0,176.4444,176.454,176.1658,176.3676,9164.0
2023-02-28 10:55:00,183.61,184.0,183.51,184.0,10701.0,176.3868,176.7614,176.2907,176.7614,10701.0
2023-02-28 11:00:00,184.03,184.25,184.03,184.11,5233.0,176.7903,177.0016,176.7903,176.8671,5233.0
2023-02-28 11:05:00,184.12,184.19,183.93,184.08,8807.0,176.8767,176.944,176.6942,176.8383,8807.0
2023-02-28 11:10:00,184.16,184.2,184.04,184.15,4126.0,176.9151,176.9536,176.7999,176.9055,4126.0
2023-02-28 11:15:00,184.18,184.39,184.12,184.23,7264.0,176.9344,177.1361,176.8767,176.9824,7264.0
2023-02-28 11:20:00,184.22,184.36,184.18,184.22,5723.0,176.9728,177.1073,176.9344,176.9728,5723.0
2023-02-28 11:25:00,184.19,184.22,183.94,184.11,7636.0,176.944,176.9728,176.7038,176.8671,7636.0
2023-02-28 11:30:00,184.05,184.22,183.96,183.97,5830.0,176.8095,176.9728,176.723,176.7326,5830.0
2023-02-28 11:35:00,183.92,183.99,183.8,183.84,9126.0,176.6846,176.7518,176.5693,176.6077,9126.0
2023-02-28 11:40:00,183.8,183.94,183.78,183.78,5828.0,176.5693,176.7038,176.5501,176.5501,5828.0
2023-02-28 11:45:00,183.75,183.8,183.59,183.69,20278.0,176.5213,176.5693,176.3676,176.4636,20278.0
2023-02-28 11:50:00,183.7,183.75,183.61,183.73,8420.0,176.4732,176.5213,176.3868,176.5021,8420.0
2023-02-28 11:55:00,183.72,183.99,183.6,183.96,27002.0,176.4924,176.7518,176.3772,176.723,27002.0
2023-02-28 12:00:00,183.99,184.2,183.96,184.17,7432.0,176.7518,176.9536,176.723,176.9247,7432.0
2023-02-28 12:05:00,184.18,184.21,184.09,184.17,3328.0,176.9344,176.9632,176.8479,176.9247,3328.0
2023-02-28 12:10:00,184.13,184.35,184.13,184.24,6422.0,176.8863,177.0977,176.8863,176.992,6422.0
2023-02-28 12:15:00,184.3,184.4,184.27,184.38,16070.0,177.0496,177.1457,177.0208,177.1265,16070.0
2023-02-28 12:20:00,184.39,184.56,184.34,184.38,6737.0,177.1361,177.2994,177.0881,177.1265,6737.0
2023-02-28 12:25:00,184.36,184.41,184.27,184.39,5303.0,177.1073,177.1553,177.0208,177.1361,5303.0
2023-02-28 12:30:00,184.42,184.48,184.34,184.4,5177.0,177.1649,177.2226,177.0881,177.1457,5177.0
2023-02-28 12:35:00,184.39,184.49,184.28,184.41,7624.0,177.1361,177.2322,177.0304,177.1553,7624.0
2023-02-28 12:40:00,184.36,184.38,184.21,184.34,5912.0,177.1073,177.1265,176.9632,177.0881,5912.0
2023-02-28 12:45:00,184.32,184.46,184.31,184.46,6259.0,177.0688,177.2033,177.0592,177.2033,6259.0
2023-02-28 12:50:00,184.45,184.66,184.41,184.65,5446.0,177.1937,177.3955,177.1553,177.3859,5446.0
2023-02-28 12:55:00,184.65,184.73,184.56,184.56,9318.0,177.3859,177.4627,177.2994,177.2994,9318.0
2023-02-28 13:00:00,184.58,184.8,184.56,184.8,3909.0,177.3186,177.53,177.2994,177.53,3909.0
2023-02-28 13:05:00,184.81,184.9,184.75,184.77,8473.0,177.5396,177.626,177.4819,177.5011,8473.0
2023-02-28 13:10:00,184.8,184.87,184.73,184.73,5017.0,177.53,177.5972,177.4627,177.4627,5017.0
2023-02-28 13:15:00,184.74,184.78,184.64,184.68,4466.0,177.4723,177.5107,177.3763,177.4147,4466.0
2023-02-28 13:20:00,184.69,184.82,184.66,184.75,6485.0,177.4243,177.5492,177.3955,177.4819,6485.0
2023-02-28 13:25:00,184.77,184.92,184.75,184.91,5445.0,177.5011,177.6452,177.4819,177.6356,5445.0
2023-02-28 13:30:00,184.91,185.0,184.59,184.78,7288.0,177.6356,177.7221,177.3282,177.5107,7288.0
2023-02-28 13:35:00,184.78,184.86,184.77,184.8,15653.0,177.5107,177.5876,177.5011,177.53,15653.0
2023-02-28 13:40:00,184.82,185.12,184.81,185.02,21014.0,177.5492,177.8374,177.5396,177.7413,21014.0
2023-02-28 13:45:00,185.08,185.25,185.08,185.17,15205.0,177.7989,177.9623,177.7989,177.8854,15205.0
2023-02-28 13:50:00,185.19,185.41,185.15,185.39,13601.0,177.9046,178.116,177.8662,178.0968,13601.0
2023-02-28 13:55:00,185.39,185.42,185.29,185.34,9457.0,178.0968,178.1256,178.0007,178.0487,9457.0
2023-02-28 14:00:00,185.37,185.53,185.35,185.5,9909.0,178.0775,178.2312,178.0583,178.2024,9909.0
2023-02-28 14:05:00,185.5,185.5,185.04,185.17,13452.0,178.2024,178.2024,177.7605,177.8854,13452.0
2023-02-28 14:10:00,185.2,185.3,185.12,185.29,12337.0,177.9142,178.0103,177.8374,178.0007,12337.0
2023-02-28 14:15:00,185.25,185.35,185.17,185.21,6400.0,177.9623,178.0583,177.8854,177.9238,6400.0
2023-02-28 14:20:00,185.2,185.29,185.08,185.08,11500.0,177.9142,178.0007,177.7989,177.7989,11500.0
2023-02-28 14:25:00,185.08,185.11,184.76,184.8,15187.0,177.7989,177.8278,177.4915,177.53,15187.0
2023-02-28 14:30:00,184.81,184.87,184.59,184.76,19714.0,177.5396,177.5972,177.3282,177.4915,19714.0
2023-02-28 14:35:00,184.8,184.8,184.65,184.76,11562.0,177.53,177.53,177.3859,177.4915,11562.0
2023-02-28 14:40:00,184.73,184.82,184.65,184.82,11650.0,177.4627,177.5492,177.3859,177.5492,11650.0
2023-02-28 14:45:00,184.81,185.21,184.81,185.1,22449.0,177.5396,177.9238,177.5396,177.8182,22449.0
2023-02-28 14:50:00,185.13,185.21,184.92,184.96,9022.0,177.847,177.9238,177.6452,177.6837,9022.0
2023-02-28 14:55:00,184.98,184.98,184.73,184.76,9677.0,177.7029,177.7029,177.4627,177.4915,9677.0
2023-02-28 15:00:00,184.77,184.84,184.67,184.8,21847.0,177.5011,177.5684,177.4051,177.53,21847.0
2023-02-28 15:05:00,184.79,184.98,184.75,184.9,20132.0,177.5204,177.7029,177.4819,177.626,20132.0
2023-02-28 15:10:00,184.84,184.91,184.68,184.75,12958.0,177.5684,177.6356,177.4147,177.4819,12958.0
2023-02-28 15:15:00,184.73,184.93,184.66,184.88,22040.0,177.4627,177.6548,177.3955,177.6068,22040.0
2023-02-28 15:20:00,184.87,185.0,184.82,184.86,29504.0,177.5972,177.7221,177.5492,177.5876,29504.0
2023-02-28 15:25:00,184.86,184.86,184.53,184.59,21834.0,177.5876,177.5876,177.2706,177.3282,21834.0
2023-02-28 15:30:00,184.51,184.59,184.27,184.4,23168.0,177.2514,177.3282,177.0208,177.1457,23168.0
2023-02-28 15:35:00,184.41,184.41,184.14,184.3,27629.0,177.1553,177.1553,176.8959,177.0496,27629.0
2023-02-28 15:40:00,184.3,184.36,184.17,184.22,40712.0,177.0496,177.1073,176.9247,176.9728,40712.0
2023-02-28 15:45:00,184.19,184.23,183.84,183.89,32910.0,176.944,176.9824,176.6077,176.6558,32910.0
2023-02-28 15:50:00,183.85,184.06,183.66,183.8,83445.0,176.6173,176.8191,176.4348,176.5693,83445.0
2023-02-28 15:55:00,183.76,183.85,183.38,183.4,191835.0,176.5309,176.6173,176.1658,176.185,191835.0
2023-03-01 09:30:00,184.14,184.14,183.29,183.64,50237.0,176.8959,176.8959,176.0794,176.4156,50237.0
2023-03-01 09:35:00,183.63,184.75,183.63,184.59,16967.0,176.406,177.4819,176.406,177.3282,16967.0
2023-03-01 09:40:00,184.67,185.27,184.65,185.18,20488.0,177.4051,177.9815,177.3859,177.895,20488.0
2023-03-01 09:45:00,185.18,185.53,185.13,185.26,16674.0,177.895,178.2312,177.847,177.9719,16674.0
2023-03-01 09:50:00,185.34,185.34,184.98,185.0,20160.0,178.0487,178.0487,177.7029,177.7221,20160.0
2023-03-01 09:55:00,185.0,185.18,184.45,184.61,25161.0,177.7221,177.895,177.1937,177.3474,25161.0
2023-03-01 10:00:00,184.65,185.13,184.44,184.9,36644.0,177.3859,177.847,177.1841,177.626,36644.0
2023-03-01 10:05:00,184.92,184.92,183.96,184.0,38754.0,177.6452,177.6452,176.723,176.7614,38754.0
2023-03-01 10:10:00,183.96,184.0,183.54,183.58,25199.0,176.723,176.7614,176.3195,176.358,25199.0
2023-03-01 10:15:00,183.55,183.8,183.01,183.79,28957.0,176.3291,176.5693,175.8104,176.5597,28957.0
2023-03-01 10:20:00,183.75,184.05,183.59,183.84,24802.0,176.5213,176.8095,176.3676,176.6077,24802.0
2023-03-01 10:25:00,183.87,184.03,183.82,183.93,11491.0,176.6365,176.7903,176.5885,176.6942,11491.0
2023-03-01 10:30:00,183.87,183.87,183.39,183.66,13114.0,176.6365,176.6365,176.1754,176.4348,13114.0
2023-03-01 10:35:00,183.68,184.27,183.59,184.18,27968.0,176.454,177.0208,176.3676,176.9344,27968.0
2023-03-01 10:40:00,184.18,184.64,184.18,184.36,10887.0,176.9344,177.3763,176.9344,177.1073,10887.0
2023-03-01 10:45:00,184.45,184.99,184.41,184.82,33691.0,177.1937,177.7125,177.1553,177.5492,33691.0
2023-03-01 10:50:00,184.78,184.78,184.37,184.39,7809.0,177.5107,177.5107,177.1169,177.1361,7809.0
2023-03-01 10:55:00,184.32,184.73,184.31,184.53,25073.0,177.0688,177.4627,177.0592,177.2706,25073.0
2023-03-01 11:00:00,184.53,184.53,183.96,183.97,11018.0,177.2706,177.2706,176.723,176.7326,11018.0
2023-03-01 11:05:00,183.99,184.02,183.49,183.49,12546.0,176.7518,176.7806,176.2715,176.2715,12546.0
2023-03-01 11:10:00,183.48,183.71,183.4,183.56,26590.0,176.2619,176.4828,176.185,176.3387,26590.0
2023-03-01 11:15:00,183.61,183.7,183.53,183.68,17130.0,176.3868,176.4732,176.3099,176.454,17130.0
2023-03-01 11:20:00,183.68,184.1,183.61,184.1,13020.0,176.454,176.8575,176.3868,176.8575,13020.0
2023-03-01 11:25:00,184.09,184.19,183.92,184.01,26779.0,176.8479,176.944,176.6846,176.771,26779.0
2023-03-01 11:30:00,184.01,184.29,183.99,184.1,15001.0,176.771,177.04,176.7518,176.8575,15001.0
2023-03-01 11:35:00,184.08,184.08,183.72,183.76,8205.0,176.8383,176.8383,176.4924,176.5309,8205.0
2023-03-01 11:40:00,183.83,184.13,183.83,184.01,7692.0,176.5981,176.8863,176.5981,176.771,7692.0
2023-03-01 11:45:00,184.01,184.55,183.95,184.55,10164.0,176.771,177.2898,176.7134,177.2898,10164.0
2023-03-01 11:50:00,184.55,184.73,184.4,184.58,15761.0,177.2898,177.4627,177.1457,177.3186,15761.0
2023-03-01 11:55:00,184.59,184.7,184.53,184.55,11061.0,177.3282,177.4339,177.2706,177.2898,11061.0
2023-03-01 12:00:00,184.56,184.64,184.44,184.45,10217.0,177.2994,177.3763,177.1841,177.1937,10217.0
2023-03-01 12:05:00,184.49,184.72,184.41,184.7,10267.0,177.2322,177.4531,177.1553,177.4339,10267.0
2023-03-01 12:10:00,184.7,185.08,184.65,184.76,19148.0,177.4339,177.7989,177.3859,177.4915,19148.0
2023-03-01 12:15:00,184.75,184.86,184.69,184.73,10807.0,177.4819,177.5876,177.4243,177.4627,10807.0
2023-03-01 12:20:00,184.7,184.87,184.57,184.69,10733.0,177.4339,177.5972,177.309,177.4243,10733.0
2023-03-01 12:25:00,184.73,185.08,184.73,184.8,13161.0,177.4627,177.7989,177.4627,177.53,13161.0
2023-03-01 12:30:00,184.81,184.86,184.47,184.47,12500.0,177.5396,177.5876,177.2129,177.2129,12500.0
2023-03-01 12:35:00,184.47,184.53,184.34,184.38,28396.0,177.2129,177.2706,177.0881,177.1265,28396.0
2023-03-01 12:40:00,184.36,184.6,184.34,184.53,12611.0,177.1073,177.3378,177.0881,177.2706,12611.0
2023-03-01 12:45:00,184.61,184.71,184.43,184.46,7870.0,177.3474,177.4435,177.1745,177.2033,7870.0
2023-03-01 12:50:00,184.48,184.63,184.46,184.5,8297.0,177.2226,177.3666,177.2033,177.2418,8297.0
2023-03-01 12:55:00,184.52,184.52,184.29,184.31,7887.0,177.261,177.261,177.04,177.0592,7887.0
2023-03-01 13:00:00,184.29,184.31,184.17,184.22,10654.0,177.04,177.0592,176.9247,176.9728,10654.0
2023-03-01 13:05:00,184.19,184.19,183.89,183.89,9707.0,176.944,176.944,176.6558,176.6558,9707.0
2023-03-01 13:10:00,183.89,183.99,183.84,183.93,10035.0,176.6558,176.7518,176.6077,176.6942,10035.0
2023-03-01 13:15:00,183.94,184.08,183.89,183.99,10467.0,176.7038,176.8383,176.6558,176.7518,10467.0
2023-03-01 13:20:00,183.97,184.0,183.62,183.63,9528.0,176.7326,176.7614,176.3964,176.406,9528.0
2023-03-01 13:25:00,183.57,183.7,183.53,183.58,12932.0,176.3484,176.4732,176.3099,176.358,12932.0
2023-03-01 13:30:00,183.54,183.61,183.48,183.49,15617.0,176.3195,176.3868,176.2619,176.2715,15617.0
2023-03-01 13:35:00,183.43,183.73,183.43,183.73,20004.0,176.2139,176.5021,176.2139,176.5021,20004.0
2023-03-01 13:40:00,183.8,183.81,183.64,183.66,9736.0,176.5693,176.5789,176.4156,176.4348,9736.0
2023-03-01 13:45:00,183.64,183.77,183.5,183.72,12410.0,176.4156,176.5405,176.2811,176.4924,12410.0
2023-03-01 13:50:00,183.71,183.87,183.7,183.75,5846.0,176.4828,176.6365,176.4732,176.5213,5846.0
2023-03-01 13:55:00,183.77,183.85,183.74,183.78,7809.0,176.5405,176.6173,176.5117,176.5501,7809.0
2023-03-01 14:00:00,183.76,183.76,183.47,183.55,10178.0,176.5309,176.5309,176.2523,176.3291,10178.0
2023-03-01 14:05:00,183.52,183.57,183.41,183.53,7124.0,176.3003,176.3484,176.1946,176.3099,7124.0
2023-03-01 14:10:00,183.53,183.83,183.51,183.69,37418.0,176.3099,176.5981,176.2907,176.4636,37418.0
2023-03-01 14:15:00,183.65,183.65,183.34,183.37,9857.0,176.4252,176.4252,176.1274,176.1562,9857.0
2023-03-01 14:20:00,183.37,183.39,183.19,183.28,13235.0,176.1562,176.1754,175.9833,176.0698,13235.0
2023-03-01 14:25:00,183.29,183.29,183.12,183.16,7628.0,176.0794,176.0794,175.9161,175.9545,7628.0
2023-03-01 14:30:00,183.14,183.28,183.06,183.14,7382.0,175.9353,176.0698,175.8584,175.9353,7382.0
2023-03-01 14:35:00,183.1,183.24,183.03,183.24,11077.0,175.8968,176.0313,175.8296,176.0313,11077.0
2023-03-01 14:40:00,183.21,183.36,183.05,183.33,19853.0,176.0025,176.1466,175.8488,176.1178,19853.0
2023-03-01 14:45:00,183.31,183.37,183.13,183.17,12195.0,176.0986,176.1562,175.9257,175.9641,12195.0
2023-03-01 14:50:00,183.14,183.17,182.84,182.93,22691.0,175.9353,175.9641,175.6471,175.7335,22691.0
2023-03-01 14:55:00,182.93,183.14,182.84,183.04,21627.0,175.7335,175.9353,175.6471,175.8392,21627.0
2023-03-01 15:00:00,183.05,183.23,182.99,183.18,16745.0,175.8488,176.0217,175.7912,175.9737,16745.0
2023-03-01 15:05:00,183.15,183.36,183.14,183.33,13993.0,175.9449,176.1466,175.9353,176.1178,13993.0
2023-03-01 15:10:00,183.36,183.48,183.11,183.19,11477.0,176.1466,176.2619,175.9064,175.9833,11477.0
2023-03-01 15:15:00,183.19,183.39,183.03,183.29,12529.0,175.9833,176.1754,175.8296,176.0794,12529.0
2023-03-01 15:20:00,183.31,183.38,182.88,182.9,10731.0,176.0986,176.1658,175.6855,175.7047,10731.0
2023-03-01 15:25:00,182.91,182.96,182.79,182.8,15627.0,175.7143,175.7623,175.599,175.6086,15627.0
2023-03-01 15:30:00,182.83,183.02,182.7,182.9,19546.0,175.6375,175.82,175.5126,175.7047,19546.0
2023-03-01 15:35:00,182.91,182.97,182.71,182.89,15841.0,175.7143,175.772,175.5222,175.6951,15841.0
2023-03-01 15:40:00,182.9,183.14,182.8,182.88,39820.0,175.7047,175.9353,175.6086,175.6855,39820.0
2023-03-01 15:45:00,182.9,183.15,182.84,183.08,25999.0,175.7047,175.9449,175.6471,175.8776,25999.0
2023-03-01 15:50:00,182.99,183.02,182.79,182.88,47193.0,175.7912,175.82,175.599,175.6855,47193.0
2023-03-01 15:55:00,182.93,183.22,182.79,183.22,125813.0,175.7335,176.0121,175.599,176.0121,125813.0
2023-03-02 09:30:00,181.13,181.51,179.79,180.05,76361.0,174.0043,174.3694,172.7171,172.9668,76361.0
2023-03-02 09:35:00,180.05,180.3,179.31,179.86,63042.0,172.9668,173.207,172.2559,172.7843,63042.0
2023-03-02 09:40:00,179.93,180.03,179.21,179.51,27993.0,172.8515,172.9476,172.1599,172.4481,27993.0
2023-03-02 09:45:00,179.53,179.81,179.32,179.59,16915.0,172.4673,172.7363,172.2655,172.5249,16915.0
2023-03-02 09:50:00,179.53,180.38,179.52,180.32,19103.0,172.4673,173.2838,172.4577,173.2262,19103.0
2023-03-02 09:55:00,180.23,180.31,179.82,180.14,10596.0,173.1397,173.2166,172.7459,173.0533,10596.0
2023-03-02 10:00:00,180.14,180.6,180.07,180.5,20377.0,173.0533,173.4952,172.986,173.3991,20377.0
2023-03-02 10:05:00,180.59,180.64,180.16,180.38,12861.0,173.4856,173.5336,173.0725,173.2838,12861.0
2023-03-02 10:10:00,180.29,180.29,179.89,180.03,7547.0,173.1974,173.1974,172.8131,172.9476,7547.0
2023-03-02 10:15:00,180.05,180.16,179.7,179.71,7437.0,172.9668,173.0725,172.6306,172.6402,7437.0
2023-03-02 10:20:00,179.7,179.94,179.29,179.74,23613.0,172.6306,172.8612,172.2367,172.669,23613.0
2023-03-02 10:25:00,179.76,180.25,179.67,180.23,15628.0,172.6882,173.159,172.6018,173.1397,15628.0
2023-03-02 10:30:00,180.31,180.64,180.14,180.47,10934.0,173.2166,173.5336,173.0533,173.3703,10934.0
2023-03-02 10:35:00,180.44,180.71,180.36,180.39,13153.0,173.3415,173.6009,173.2646,173.2935,13153.0
2023-03-02 10:40:00,180.48,180.75,180.36,180.53,25331.0,173.3799,173.6393,173.2646,173.4279,25331.0
2023-03-02 10:45:00,180.56,180.82,180.44,180.73,12988.0,173.4568,173.7065,173.3415,173.6201,12988.0
2023-03-02 10:50:00,180.83,181.1,180.73,181.08,10849.0,173.7161,173.9755,173.6201,173.9563,10849.0
2023-03-02 10:55:00,181.08,181.17,180.94,181.06,10851.0,173.9563,174.0428,173.8218,173.9371,10851.0
2023-03-02 11:00:00,181.06,181.24,180.91,180.94,9071.0,173.9371,174.11,173.793,173.8218,9071.0
2023-03-02 11:05:00,180.89,181.24,180.85,180.86,15481.0,173.7738,174.11,173.7354,173.745,15481.0
2023-03-02 11:10:00,180.85,180.89,180.66,180.71,7169.0,173.7354,173.7738,173.5528,173.6009,7169.0
2023-03-02 11:15:00,180.69,181.06,180.66,180.87,13097.0,173.5816,173.9371,173.5528,173.7546,13097.0
2023-03-02 11:20:00,180.86,180.87,180.6,180.64,7669.0,173.745,173.7546,173.4952,173.5336,7669.0
2023-03-02 11:25:00,180.65,180.74,180.43,180.49,10482.0,173.5432,173.6297,173.3319,173.3895,10482.0
2023-03-02 11:30:00,180.49,180.86,180.46,180.85,15447.0,173.3895,173.745,173.3607,173.7354,15447.0
2023-03-02 11:35:00,180.84,180.88,180.69,180.81,10124.0,173.7257,173.7642,173.5816,173.6969,10124.0
2023-03-02 11:40:00,180.85,180.93,180.8,180.92,6061.0,173.7354,173.8122,173.6873,173.8026,6061.0
2023-03-02 11:45:00,180.94,181.16,180.94,181.06,14624.0,173.8218,174.0332,173.8218,173.9371,14624.0
2023-03-02 11:50:00,181.05,181.15,180.93,181.0,10500.0,173.9275,174.0236,173.8122,173.8795,10500.0
2023-03-02 11:55:00,181.03,181.14,180.91,181.14,19373.0,173.9083,174.0139,173.793,174.0139,19373.0
2023-03-02 12:00:00,181.14,181.23,181.1,181.13,7443.0,174.0139,174.1004,173.9755,174.0043,7443.0
2023-03-02 12:05:00,181.09,181.18,180.98,181.12,5235.0,173.9659,174.0524,173.8602,173.9947,5235.0
2023-03-02 12:10:00,181.14,181.31,181.12,181.19,7893.0,174.0139,174.1773,173.9947,174.062,7893.0
2023-03-02 12:15:00,181.22,181.25,181.06,181.11,10507.0,174.0908,174.1196,173.9371,173.9851,10507.0
2023-03-02 12:20:00,181.09,181.31,181.05,181.31,6661.0,173.9659,174.1773,173.9275,174.1773,6661.0
2023-03-02 12:25:00,181.33,181.62,181.3,181.47,16523.0,174.1965,174.4751,174.1677,174.331,16523.0
2023-03-02 12:30:00,181.45,181.84,181.45,181.8,23449.0,174.3118,174.6864,174.3118,174.648,23449.0
2023-03-02 12:35:00,181.85,181.99,181.73,181.83,11707.0,174.696,174.8305,174.5807,174.6768,11707.0
2023-03-02 12:40:00,181.81,181.82,181.44,181.44,14494.0,174.6576,174.6672,174.3021,174.3021,14494.0
2023-03-02 12:45:00,181.46,181.48,181.2,181.21,60228.0,174.3214,174.3406,174.0716,174.0812,60228.0
2023-03-02 12:50:00,181.25,181.55,181.24,181.46,8552.0,174.1196,174.4078,174.11,174.3214,8552.0
2023-03-02 12:55:00,181.47,181.61,181.38,181.43,10094.0,174.331,174.4655,174.2445,174.2925,10094.0
2023-03-02 13:00:00,181.44,181.56,181.38,181.44,7787.0,174.3021,174.4174,174.2445,174.3021,7787.0
2023-03-02 13:05:00,181.4,181.68,181.38,181.63,7001.0,174.2637,174.5327,174.2445,174.4847,7001.0
2023-03-02 13:10:00,181.67,181.74,181.57,181.67,19663.0,174.5231,174.5903,174.427,174.5231,19663.0
2023-03-02 13:15:00,181.64,181.64,181.4,181.58,5438.0,174.4943,174.4943,174.2637,174.4366,5438.0
2023-03-02 13:20:00,181.56,181.58,181.38,181.4,5319.0,174.4174,174.4366,174.2445,174.2637,5319.0
2023-03-02 13:25:00,181.42,181.51,181.33,181.35,5437.0,174.2829,174.3694,174.1965,174.2157,5437.0
2023-03-02 13:30:00,181.37,181.55,181.36,181.49,10865.0,174.2349,174.4078,174.2253,174.3502,10865.0
2023-03-02 13:35:00,181.51,182.32,181.48,182.12,21443.0,174.3694,175.1475,174.3406,174.9554,21443.0
2023-03-02 13:40:00,182.19,182.31,182.06,182.06,21114.0,175.0226,175.1379,174.8978,174.8978,21114.0
2023-03-02 13:45:00,182.12,182.4,182.01,182.32,12155.0,174.9554,175.2244,174.8497,175.1475,12155.0
2023-03-02 13:50:00,182.33,182.57,182.28,182.55,9764.0,175.1571,175.3877,175.1091,175.3685,9764.0
2023-03-02 13:55:00,182.55,183.09,182.55,183.05,34919.0,175.3685,175.8872,175.3685,175.8488,34919.0
2023-03-02 14:00:00,183.1,183.67,183.1,183.45,24701.0,175.8968,176.4444,175.8968,176.2331,24701.0
2023-03-02 14:05:00,183.39,183.45,183.2,183.4,18924.0,176.1754,176.2331,175.9929,176.185,18924.0
2023-03-02 14:10:00,183.42,183.56,183.1,183.1,11055.0,176.2043,176.3387,175.8968,175.8968,11055.0
2023-03-02 14:15:00,183.12,183.2,183.0,183.19,9130.0,175.9161,175.9929,175.8008,175.9833,9130.0
2023-03-02 14:20:00,183.24,183.43,183.16,183.37,24805.0,176.0313,176.2139,175.9545,176.1562,24805.0
2023-03-02 14:25:00,183.39,183.85,183.35,183.85,13276.0,176.1754,176.6173,176.137,176.6173,13276.0
2023-03-02 14:30:00,183.87,183.98,183.7,183.75,13761.0,176.6365,176.7422,176.4732,176.5213,13761.0
2023-03-02 14:35:00,183.73,183.73,183.44,183.65,10308.0,176.5021,176.5021,176.2235,176.4252,10308.0
2023-03-02 14:40:00,183.64,183.91,183.62,183.8,12163.0,176.4156,176.675,176.3964,176.5693,12163.0
2023-03-02 14:45:00,183.84,183.9,183.75,183.77,11180.0,176.6077,176.6654,176.5213,176.5405,11180.0
2023-03-02 14:50:00,183.74,183.81,183.52,183.58,10734.0,176.5117,176.5789,176.3003,176.358,10734.0
2023-03-02 14:55:00,183.54,183.85,183.51,183.77,13852.0,176.3195,176.6173,176.2907,176.5405,13852.0
2023-03-02 15:00:00,183.72,184.17,183.72,183.86,18462.0,176.4924,176.9247,176.4924,176.6269,18462.0
2023-03-02 15:05:00,183.87,184.04,183.79,184.04,19334.0,176.6365,176.7999,176.5597,176.7999,19334.0
2023-03-02 15:10:00,184.09,184.34,184.07,184.27,18092.0,176.8479,177.0881,176.8287,177.0208,18092.0
2023-03-02 15:15:00,184.33,184.57,184.21,184.23,24258.0,177.0785,177.309,176.9632,176.9824,24258.0
2023-03-02 15:20:00,184.21,184.53,184.14,184.4,19295.0,176.9632,177.2706,176.8959,177.1457,19295.0
2023-03-02 15:25:00,184.37,184.7,184.37,184.58,21047.0,177.1169,177.4339,177.1169,177.3186,21047.0
2023-03-02 15:30:00,184.56,184.96,184.56,184.93,36282.0,177.2994,177.6837,177.2994,177.6548,36282.0
2023-03-02 15:35:00,184.94,185.31,184.83,185.12,32858.0,177.6645,178.0199,177.5588,177.8374,32858.0
2023-03-02 15:40:00,185.13,185.17,184.74,184.76,39227.0,177.847,177.8854,177.4723,177.4915,39227.0
2023-03-02 15:45:00,184.75,185.0,184.7,184.98,39496.0,177.4819,177.7221,177.4339,177.7029,39496.0
2023-03-02 15:50:00,184.98,184.99,184.1,184.34,91889.0,177.7029,177.7125,176.8575,177.0881,91889.0
2023-03-02 15:55:00,184.42,184.62,184.41,184.53,165746.0,177.1649,177.357,177.1553,177.2706,165746.0
2023-03-03 09:30:00,185.31,185.82,184.6,184.96,35856.0,178.0199,178.5098,177.3378,177.6837,35856.0
2023-03-03 09:35:00,185.04,185.07,184.26,184.47,40131.0,177.7605,177.7893,177.0112,177.2129,40131.0
2023-03-03 09:40:00,184.63,184.88,184.0,184.05,11132.0,177.3666,177.6068,176.7614,176.8095,11132.0
2023-03-03 09:45:00,184.07,184.42,184.07,184.2,10029.0,176.8287,177.1649,176.8287,176.9536,10029.0
2023-03-03 09:50:00,184.25,184.53,184.11,184.44,8360.0,177.0016,177.2706,176.8671,177.1841,8360.0
2023-03-03 09:55:00,184.46,184.56,184.25,184.29,10043.0,177.2033,177.2994,177.0016,177.04,10043.0
2023-03-03 10:00:00,184.36,184.57,183.62,183.91,14228.0,177.1073,177.309,176.3964,176.675,14228.0
2023-03-03 10:05:00,183.85,183.85,183.18,183.22,11471.0,176.6173,176.6173,175.9737,176.0121,11471.0
2023-03-03 10:10:00,183.05,183.81,183.05,183.81,10947.0,175.8488,176.5789,175.8488,176.5789,10947.0
2023-03-03 10:15:00,183.88,184.05,183.54,183.69,30506.0,176.6462,176.8095,176.3195,176.4636,30506.0
2023-03-03 10:20:00,183.8,184.11,183.61,183.93,12014.0,176.5693,176.8671,176.3868,176.6942,12014.0
2023-03-03 10:25:00,183.99,184.13,183.72,183.86,23920.0,176.7518,176.8863,176.4924,176.6269,23920.0
2023-03-03 10:30:00,183.87,183.94,183.66,183.78,26556.0,176.6365,176.7038,176.4348,176.5501,26556.0
2023-03-03 10:35:00,183.75,183.91,183.67,183.69,18561.0,176.5213,176.675,176.4444,176.4636,18561.0
2023-03-03 10:40:00,183.6,183.75,183.47,183.71,21937.0,176.3772,176.5213,176.2523,176.4828,21937.0
2023-03-03 10:45:00,183.75,183.88,183.48,183.65,28994.0,176.5213,176.6462,176.2619,176.4252,28994.0
2023-03-03 10:50:00,183.64,183.64,183.11,183.32,25774.0,176.4156,176.4156,175.9064,176.1082,25774.0
2023-03-03 10:55:00,183.38,183.48,182.94,183.09,25163.0,176.1658,176.2619,175.7431,175.8872,25163.0
2023-03-03 11:00:00,183.06,183.57,183.03,183.51,33631.0,175.8584,176.3484,175.8296,176.2907,33631.0
2023-03-03 11:05:00,183.53,183.59,183.24,183.37,19550.0,176.3099,176.3676,176.0313,176.1562,19550.0
2023-03-03 11:10:00,183.41,183.42,183.14,183.34,12476.0,176.1946,176.2043,175.9353,176.1274,12476.0
2023-03-03 11:15:00,183.36,183.51,183.32,183.45,14906.0,176.1466,176.2907,176.1082,176.2331,14906.0
2023-03-03 11:20:00,183.52,183.53,183.35,183.46,16939.0,176.3003,176.3099,176.137,176.2427,16939.0
2023-03-03 11:25:00,183.45,183.49,183.18,183.32,20138.0,176.2331,176.2715,175.9737,176.1082,20138.0
2023-03-03 11:30:00,183.32,183.5,183.26,183.45,14285.0,176.1082,176.2811,176.0505,176.2331,14285.0
2023-03-03 11:35:00,183.46,183.91,183.44,183.62,26239.0,176.2427,176.675,176.2235,176.3964,26239.0
2023-03-03 11:40:00,183.62,183.71,183.46,183.57,8315.0,176.3964,176.4828,176.2427,176.3484,8315.0
2023-03-03 11:45:00,183.6,183.85,183.6,183.74,20446.0,176.3772,176.6173,176.3772,176.5117,20446.0
2023-03-03 11:50:00,183.74,184.02,183.72,184.0,3150.0,176.5117,176.7806,176.4924,176.7614,3150.0
2023-03-03 11:55:00,184.11,184.43,184.08,184.36,12458.0,176.8671,177.1745,176.8383,177.1073,12458.0
2023-03-03 12:00:00,184.24,184.33,184.12,184.23,6013.0,176.992,177.0785,176.8767,176.9824,6013.0
2023-03-03 12:05:00,184.2,184.34,184.08,184.13,15739.0,176.9536,177.0881,176.8383,176.8863,15739.0
2023-03-03 12:10:00,184.12,184.61,184.12,184.59,12220.0,176.8767,177.3474,176.8767,177.3282,12220.0
2023-03-03 12:15:00,184.58,184.66,184.53,184.66,3321.0,177.3186,177.3955,177.2706,177.3955,3321.0
2023-03-03 12:20:00,184.62,184.75,184.57,184.68,6507.0,177.357,177.4819,177.309,177.4147,6507.0
2023-03-03 12:25:00,184.73,184.86,184.71,184.8,10076.0,177.4627,177.5876,177.4435,177.53,10076.0
2023-03-03 12:30:00,184.83,184.86,184.74,184.75,11887.0,177.5588,177.5876,177.4723,177.4819,11887.0
2023-03-03 12:35:00,184.79,184.79,184.64,184.78,13576.0,177.5204,177.5204,177.3763,177.5107,13576.0
2023-03-03 12:40:00,184.82,184.9,184.82,184.85,4160.0,177.5492,177.626,177.5492,177.578,4160.0
2023-03-03 12:45:00,184.92,185.13,184.92,185.04,11830.0,177.6452,177.847,177.6452,177.7605,11830.0
2023-03-03 12:50:00,185.02,185.29,185.02,185.29,6186.0,177.7413,178.0007,177.7413,178.0007,6186.0
2023-03-03 12:55:00,185.38,185.43,185.27,185.43,4428.0,178.0871,178.1352,177.9815,178.1352,4428.0
2023-03-03 13:00:00,185.46,185.47,185.36,185.39,4214.0,178.164,178.1736,178.0679,178.0968,4214.0
2023-03-03 13:05:00,185.42,185.6,185.42,185.53,5232.0,178.1256,178.2985,178.1256,178.2312,5232.0
2023-03-03 13:10:00,185.53,185.62,185.5,185.59,4458.0,178.2312,178.3177,178.2024,178.2889,4458.0
2023-03-03 13:15:00,185.61,185.62,185.39,185.39,5503.0,178.3081,178.3177,178.0968,178.0968,5503.0
2023-03-03 13:20:00,185.37,185.46,185.32,185.41,7473.0,178.0775,178.164,178.0295,178.116,7473.0
2023-03-03 13:25:00,185.39,185.66,185.39,185.53,8836.0,178.0968,178.3561,178.0968,178.2312,8836.0
2023-03-03 13:30:00,185.6,185.68,185.37,185.37,11799.0,178.2985,178.3753,178.0775,178.0775,11799.0
2023-03-03 13:35:00,185.39,185.47,185.3,185.43,8606.0,178.0968,178.1736,178.0103,178.1352,8606.0
2023-03-03 13:40:00,185.43,185.52,185.39,185.51,4967.0,178.1352,178.2216,178.0968,178.212,4967.0
2023-03-03 13:45:00,185.49,185.61,185.41,185.55,3627.0,178.1928,178.3081,178.116,178.2505,3627.0
2023-03-03 13:50:00,185.54,185.6,185.49,185.56,4182.0,178.2409,178.2985,178.1928,178.2601,4182.0
2023-03-03 13:55:00,185.52,185.55,185.37,185.41,3337.0,178.2216,178.2505,178.0775,178.116,3337.0
2023-03-03 14:00:00,185.34,185.34,185.23,185.3,3567.0,178.0487,178.0487,177.943,178.0103,3567.0
2023-03-03 14:05:00,185.23,185.51,185.23,185.51,4978.0,177.943,178.212,177.943,178.212,4978.0
2023-03-03 14:10:00,185.47,185.8,185.45,185.74,11429.0,178.1736,178.4906,178.1544,178.433,11429.0
2023-03-03 14:15:00,185.72,185.8,185.55,185.56,9955.0,178.4138,178.4906,178.2505,178.2601,9955.0
2023-03-03 14:20:00,185.57,185.73,185.57,185.72,6357.0,178.2697,178.4234,178.2697,178.4138,6357.0
2023-03-03 14:25:00,185.68,185.89,185.68,185.89,13109.0,178.3753,178.5771,178.3753,178.5771,13109.0
2023-03-03 14:30:00,185.86,185.94,185.79,185.83,11349.0,178.5483,178.6251,178.481,178.5194,11349.0
2023-03-03 14:35:00,185.8,185.8,185.64,185.71,6664.0,178.4906,178.4906,178.3369,178.4042,6664.0
2023-03-03 14:40:00,185.66,185.95,185.66,185.91,7744.0,178.3561,178.6347,178.3561,178.5963,7744.0
2023-03-03 14:45:00,185.88,186.0,185.78,185.97,6996.0,178.5675,178.6828,178.4714,178.6539,6996.0
2023-03-03 14:50:00,185.97,186.04,185.9,185.92,6306.0,178.6539,178.7212,178.5867,178.6059,6306.0
2023-03-03 14:55:00,185.9,186.01,185.8,186.0,10147.0,178.5867,178.6924,178.4906,178.6828,10147.0
2023-03-03 15:00:00,186.03,186.35,186.0,186.32,9743.0,178.7116,179.019,178.6828,178.9902,9743.0
2023-03-03 15:05:00,186.34,186.62,186.34,186.62,46013.0,179.0094,179.2784,179.0094,179.2784,46013.0
2023-03-03 15:10:00,186.59,186.63,186.36,186.43,21008.0,179.2495,179.288,179.0286,179.0958,21008.0
2023-03-03 15:15:00,186.37,186.62,186.29,186.33,29524.0,179.0382,179.2784,178.9613,178.9998,29524.0
2023-03-03 15:20:00,186.34,186.74,186.34,186.7,16482.0,179.0094,179.3936,179.0094,179.3552,16482.0
2023-03-03 15:25:00,186.72,186.8,186.52,186.72,20135.0,179.3744,179.4513,179.1823,179.3744,20135.0
2023-03-03 15:30:00,186.71,186.8,186.52,186.53,32290.0,179.3648,179.4513,179.1823,179.1919,32290.0
2023-03-03 15:35:00,186.5,186.75,186.35,186.66,31285.0,179.1631,179.4032,179.019,179.3168,31285.0
2023-03-03 15:40:00,186.59,186.64,186.37,186.52,39023.0,179.2495,179.2976,179.0382,179.1823,39023.0
2023-03-03 15:45:00,186.5,186.61,186.29,186.29,42098.0,179.1631,179.2688,178.9613,178.9613,42098.0
2023-03-03 15:50:00,186.3,186.44,186.03,186.31,85489.0,178.971,179.1054,178.7116,178.9806,85489.0
2023-03-03 15:55:00,186.29,186.34,186.11,186.28,129548.0,178.9613,179.0094,178.7884,178.9517,129548.0
2023-03-06 09:30:00,187.32,187.92,187.05,187.39,66662.0,179.9508,180.5272,179.6914,180.0181,66662.0
2023-03-06 09:35:00,187.42,187.9,187.17,187.9,15384.0,180.0469,180.508,179.8067,180.508,15384.0
2023-03-06 09:40:00,187.87,188.4,187.8,188.16,17554.0,180.4792,180.9883,180.4119,180.7578,17554.0
2023-03-06 09:45:00,188.21,188.25,187.84,187.93,22451.0,180.8058,180.8442,180.4504,180.5368,22451.0
2023-03-06 09:50:00,187.98,188.21,187.7,188.09,10897.0,180.5849,180.8058,180.3159,180.6905,10897.0
2023-03-06 09:55:00,188.07,188.13,187.66,188.09,14568.0,180.6713,180.729,180.2774,180.6905,14568.0
2023-03-06 10:00:00,188.17,188.26,187.73,188.19,33081.0,180.7674,180.8538,180.3447,180.7866,33081.0
2023-03-06 10:05:00,188.17,188.21,187.89,187.99,15040.0,180.7674,180.8058,180.4984,180.5945,15040.0
2023-03-06 10:10:00,188.02,188.26,188.01,188.07,25991.0,180.6233,180.8538,180.6137,180.6713,25991.0
2023-03-06 10:15:00,188.09,188.34,187.85,188.31,10294.0,180.6905,180.9307,180.46,180.9019,10294.0
2023-03-06 10:20:00,188.29,188.51,187.98,188.36,19143.0,180.8827,181.094,180.5849,180.9499,19143.0
2023-03-06 10:25:00,188.35,188.38,188.03,188.11,19460.0,180.9403,180.9691,180.6329,180.7097,19460.0
2023-03-06 10:30:00,188.16,188.26,188.09,188.18,14413.0,180.7578,180.8538,180.6905,180.777,14413.0
2023-03-06 10:35:00,188.15,188.21,187.9,188.04,8030.0,180.7482,180.8058,180.508,180.6425,8030.0
2023-03-06 10:40:00,188.12,188.56,188.07,188.5,41516.0,180.7194,181.142,180.6713,181.0844,41516.0
2023-03-06 10:45:00,188.5,188.54,188.12,188.12,9098.0,181.0844,181.1228,180.7194,180.7194,9098.0
2023-03-06 10:50:00,188.15,188.15,187.98,188.15,8394.0,180.7482,180.7482,180.5849,180.7482,8394.0
2023-03-06 10:55:00,188.11,188.17,187.89,187.89,10342.0,180.7097,180.7674,180.4984,180.4984,10342.0
2023-03-06 11:00:00,187.93,188.03,187.83,187.99,11032.0,180.5368,180.6329,180.4408,180.5945,11032.0
2023-03-06 11:05:00,187.99,188.22,187.99,188.19,7764.0,180.5945,180.8154,180.5945,180.7866,7764.0
2023-03-06 11:10:00,188.17,188.34,188.15,188.34,8627.0,180.7674,180.9307,180.7482,180.9307,8627.0
2023-03-06 11:15:00,188.37,188.44,188.15,188.43,9173.0,180.9595,181.0268,180.7482,181.0172,9173.0
2023-03-06 11:20:00,188.37,188.41,188.05,188.11,13336.0,180.9595,180.9979,180.6521,180.7097,13336.0
2023-03-06 11:25:00,188.13,188.21,187.9,188.05,15699.0,180.729,180.8058,180.508,180.6521,15699.0
2023-03-06 11:30:00,188.07,188.19,187.9,188.11,10606.0,180.6713,180.7866,180.508,180.7097,10606.0
2023-03-06 11:35:00,188.1,188.31,188.04,188.31,13184.0,180.7001,180.9019,180.6425,180.9019,13184.0
2023-03-06 11:40:00,188.29,188.3,187.95,187.98,11806.0,180.8827,180.8923,180.556,180.5849,11806.0
2023-03-06 11:45:00,188.01,188.08,187.85,187.95,9642.0,180.6137,180.6809,180.46,180.556,9642.0
2023-03-06 11:50:00,187.96,188.2,187.91,188.2,7968.0,180.5656,180.7962,180.5176,180.7962,7968.0
2023-03-06 11:55:00,188.16,188.16,187.85,188.06,31448.0,180.7578,180.7578,180.46,180.6617,31448.0
2023-03-06 12:00:00,188.05,188.08,187.88,187.88,7306.0,180.6521,180.6809,180.4888,180.4888,7306.0
2023-03-06 12:05:00,187.94,187.95,187.8,187.95,8781.0,180.5464,180.556,180.4119,180.556,8781.0
2023-03-06 12:10:00,187.92,187.99,187.85,187.94,19199.0,180.5272,180.5945,180.46,180.5464,19199.0
2023-03-06 12:15:00,187.94,188.06,187.85,188.02,12943.0,180.5464,180.6617,180.46,180.6233,12943.0
2023-03-06 12:20:00,188.0,188.0,187.81,187.81,7443.0,180.6041,180.6041,180.4215,180.4215,7443.0
2023-03-06 12:25:00,187.84,187.84,187.65,187.77,7389.0,180.4504,180.4504,180.2678,180.3831,7389.0
2023-03-06 12:30:00,187.78,187.8,187.55,187.65,9765.0,180.3927,180.4119,180.1718,180.2678,9765.0
2023-03-06 12:35:00,187.66,187.77,187.56,187.64,5540.0,180.2774,180.3831,180.1814,180.2582,5540.0
2023-03-06 12:40:00,187.63,187.69,187.51,187.52,7064.0,180.2486,180.3063,180.1334,180.143,7064.0
2023-03-06 12:45:00,187.49,187.52,187.19,187.19,20243.0,180.1141,180.143,179.8259,179.8259,20243.0
2023-03-06 12:50:00,187.18,187.34,187.14,187.29,7903.0,179.8163,179.97,179.7779,179.922,7903.0
2023-03-06 12:55:00,187.37,187.49,187.3,187.49,6921.0,179.9989,180.1141,179.9316,180.1141,6921.0
2023-03-06 13:00:00,187.46,187.51,187.34,187.46,5474.0,180.0853,180.1334,179.97,180.0853,5474.0
2023-03-06 13:05:00,187.49,187.52,187.23,187.34,6666.0,180.1141,180.143,179.8644,179.97,6666.0
2023-03-06 13:10:00,187.38,187.38,187.16,187.19,33710.0,180.0085,180.0085,179.7971,179.8259,33710.0
2023-03-06 13:15:00,187.25,187.25,187.0,187.2,7718.0,179.8836,179.8836,179.6434,179.8355,7718.0
2023-03-06 13:20:00,187.3,187.3,187.17,187.2,6225.0,179.9316,179.9316,179.8067,179.8355,6225.0
2023-03-06 13:25:00,187.25,187.25,187.07,187.14,7122.0,179.8836,179.8836,179.7107,179.7779,7122.0
2023-03-06 13:30:00,187.1,187.2,186.93,186.95,6669.0,179.7395,179.8355,179.5762,179.5954,6669.0
2023-03-06 13:35:00,186.95,186.97,186.71,186.78,23877.0,179.5954,179.6146,179.3648,179.4321,23877.0
2023-03-06 13:40:00,186.73,186.9,186.67,186.88,6163.0,179.384,179.5473,179.3264,179.5281,6163.0
2023-03-06 13:45:00,186.81,186.81,186.5,186.5,4499.0,179.4609,179.4609,179.1631,179.1631,4499.0
2023-03-06 13:50:00,186.55,186.73,186.48,186.72,42229.0,179.2111,179.384,179.1439,179.3744,42229.0
2023-03-06 13:55:00,186.69,186.71,186.5,186.59,20403.0,179.3456,179.3648,179.1631,179.2495,20403.0
2023-03-06 14:00:00,186.65,186.68,186.48,186.59,7527.0,179.3072,179.336,179.1439,179.2495,7527.0
2023-03-06 14:05:00,186.62,186.69,186.53,186.63,6455.0,179.2784,179.3456,179.1919,179.288,6455.0
2023-03-06 14:10:00,186.67,186.8,186.54,186.7,8631.0,179.3264,179.4513,179.2015,179.3552,8631.0
2023-03-06 14:15:00,186.7,186.71,186.31,186.33,7618.0,179.3552,179.3648,178.9806,178.9998,7618.0
2023-03-06 14:20:00,186.38,186.43,186.2,186.28,5313.0,179.0478,179.0958,178.8749,178.9517,5313.0
2023-03-06 14:25:00,186.26,186.27,186.11,186.25,11666.0,178.9325,178.9421,178.7884,178.9229,11666.0
2023-03-06 14:30:00,186.25,186.32,186.08,186.08,10201.0,178.9229,178.9902,178.7596,178.7596,10201.0
2023-03-06 14:35:00,186.1,186.13,185.94,185.96,13948.0,178.7788,178.8076,178.6251,178.6443,13948.0
2023-03-06 14:40:00,185.89,186.16,185.88,186.16,9626.0,178.5771,178.8365,178.5675,178.8365,9626.0
2023-03-06 14:45:00,186.12,186.12,185.85,185.87,6701.0,178.798,178.798,178.5387,178.5579,6701.0
2023-03-06 14:50:00,185.84,186.16,185.84,186.16,7701.0,178.529,178.8365,178.529,178.8365,7701.0
2023-03-06 14:55:00,186.15,186.28,186.09,186.16,10186.0,178.8269,178.9517,178.7692,178.8365,10186.0
2023-03-06 15:00:00,186.2,186.22,185.96,185.98,10298.0,178.8749,178.8941,178.6443,178.6635,10298.0
2023-03-06 15:05:00,186.0,186.16,185.86,186.15,16584.0,178.6828,178.8365,178.5483,178.8269,16584.0
2023-03-06 15:10:00,186.17,186.2,185.65,185.72,21777.0,178.8461,178.8749,178.3465,178.4138,21777.0
2023-03-06 15:15:00,185.7,185.72,185.53,185.67,11936.0,178.3946,178.4138,178.2312,178.3657,11936.0
2023-03-06 15:20:00,185.67,185.69,185.45,185.46,15496.0,178.3657,178.3849,178.1544,178.164,15496.0
2023-03-06 15:25:00,185.46,185.64,185.43,185.5,17007.0,178.164,178.3369,178.1352,178.2024,17007.0
2023-03-06 15:30:00,185.48,185.66,185.42,185.43,17799.0,178.1832,178.3561,178.1256,178.1352,17799.0
2023-03-06 15:35:00,185.42,185.52,185.09,185.46,102511.0,178.1256,178.2216,177.8086,178.164,102511.0
2023-03-06 15:40:00,185.46,185.54,185.32,185.44,18424.0,178.164,178.2409,178.0295,178.1448,18424.0
2023-03-06 15:45:00,185.53,185.68,185.28,185.51,26760.0,178.2312,178.3753,177.9911,178.212,26760.0
2023-03-06 15:50:00,185.52,185.82,185.23,185.39,48935.0,178.2216,178.5098,177.943,178.0968,48935.0
2023-03-06 15:55:00,185.34,185.7,185.26,185.61,168973.0,178.0487,178.3946,177.9719,178.3081,168973.0
2023-03-07 09:30:00,186.04,186.94,185.93,186.9,52432.0,178.7212,179.5858,178.6155,179.5473,52432.0
2023-03-07 09:35:00,186.74,186.92,186.47,186.55,16414.0,179.3936,179.5666,179.1343,179.2111,16414.0
2023-03-07 09:40:00,186.61,186.66,186.0,186.0,15916.0,179.2688,179.3168,178.6828,178.6828,15916.0
2023-03-07 09:45:00,186.06,186.25,186.0,186.08,12030.0,178.7404,178.9229,178.6828,178.7596,12030.0
2023-03-07 09:50:00,186.05,186.07,185.58,185.72,13818.0,178.7308,178.75,178.2793,178.4138,13818.0
2023-03-07 09:55:00,185.65,185.69,185.36,185.41,10892.0,178.3465,178.3849,178.0679,178.116,10892.0
2023-03-07 10:00:00,185.44,185.44,183.77,183.77,23878.0,178.1448,178.1448,176.5405,176.5405,23878.0
2023-03-07 10:05:00,183.78,184.16,183.62,183.73,17839.0,176.5501,176.9151,176.3964,176.5021,17839.0
2023-03-07 10:10:00,183.7,184.33,183.51,184.29,25164.0,176.4732,177.0785,176.2907,177.04,25164.0
2023-03-07 10:15:00,184.27,184.66,184.21,184.41,30833.0,177.0208,177.3955,176.9632,177.1553,30833.0
2023-03-07 10:20:00,184.42,185.18,184.42,184.93,10561.0,177.1649,177.895,177.1649,177.6548,10561.0
2023-03-07 10:25:00,184.98,185.02,184.57,184.73,6804.0,177.7029,177.7413,177.309,177.4627,6804.0
2023-03-07 10:30:00,184.69,185.73,184.59,185.52,15225.0,177.4243,178.4234,177.3282,178.2216,15225.0
2023-03-07 10:35:00,185.46,185.61,185.05,185.1,9872.0,178.164,178.3081,177.7701,177.8182,9872.0
2023-03-07 10:40:00,185.09,185.14,184.63,184.66,22579.0,177.8086,177.8566,177.3666,177.3955,22579.0
2023-03-07 10:45:00,184.63,185.21,184.47,185.03,10253.0,177.3666,177.9238,177.2129,177.7509,10253.0
2023-03-07 10:50:00,185.02,185.02,184.29,184.8,19213.0,177.7413,177.7413,177.04,177.53,19213.0
2023-03-07 10:55:00,184.9,184.97,184.22,184.3,10560.0,177.626,177.6933,176.9728,177.0496,10560.0
2023-03-07 11:00:00,184.14,184.46,184.1,184.41,15863.0,176.8959,177.2033,176.8575,177.1553,15863.0
2023-03-07 11:05:00,184.4,184.55,184.2,184.27,14727.0,177.1457,177.2898,176.9536,177.0208,14727.0
2023-03-07 11:10:00,184.32,184.56,184.03,184.06,13698.0,177.0688,177.2994,176.7903,176.8191,13698.0
2023-03-07 11:15:00,184.02,184.12,183.88,183.99,8827.0,176.7806,176.8767,176.6462,176.7518,8827.0
2023-03-07 11:20:00,183.99,184.24,183.97,184.09,12636.0,176.7518,176.992,176.7326,176.8479,12636.0
2023-03-07 11:25:00,184.09,184.28,183.9,184.09,10495.0,176.8479,177.0304,176.6654,176.8479,10495.0
2023-03-07 11:30:00,184.02,184.13,183.93,183.96,14047.0,176.7806,176.8863,176.6942,176.723,14047.0
2023-03-07 11:35:00,183.95,184.28,183.9,184.13,13836.0,176.7134,177.0304,176.6654,176.8863,13836.0
2023-03-07 11:40:00,184.16,184.59,183.98,184.59,21246.0,176.9151,177.3282,176.7422,177.3282,21246.0
2023-03-07 11:45:00,184.51,184.66,184.37,184.65,17974.0,177.2514,177.3955,177.1169,177.3859,17974.0
2023-03-07 11:50:00,184.66,184.79,184.42,184.5,14109.0,177.3955,177.5204,177.1649,177.2418,14109.0
2023-03-07 11:55:00,184.41,184.41,184.16,184.22,6867.0,177.1553,177.1553,176.9151,176.9728,6867.0
2023-03-07 12:00:00,184.25,184.49,184.24,184.44,4631.0,177.0016,177.2322,176.992,177.1841,4631.0
2023-03-07 12:05:00,184.38,184.53,184.36,184.51,3913.0,177.1265,177.2706,177.1073,177.2514,3913.0
2023-03-07 12:10:00,184.59,184.77,184.46,184.53,14047.0,177.3282,177.5011,177.2033,177.2706,14047.0
2023-03-07 12:15:00,184.42,184.95,184.41,184.95,21338.0,177.1649,177.6741,177.1553,177.6741,21338.0
2023-03-07 12:20:00,185.04,185.68,185.03,185.23,9821.0,177.7605,178.3753,177.7509,177.943,9821.0
2023-03-07 12:25:00,185.28,185.7,185.2,185.25,5120.0,177.9911,178.3946,177.9142,177.9623,5120.0
2023-03-07 12:30:00,185.2,185.29,185.09,185.29,3100.0,177.9142,178.0007,177.8086,178.0007,3100.0
2023-03-07 12:35:00,185.35,185.37,185.16,185.21,3827.0,178.0583,178.0775,177.8758,177.9238,3827.0
2023-03-07 12:40:00,185.25,185.28,185.06,185.28,7074.0,177.9623,177.9911,177.7797,177.9911,7074.0
2023-03-07 12:45:00,185.28,185.49,185.28,185.46,5367.0,177.9911,178.1928,177.9911,178.164,5367.0
2023-03-07 12:50:00,185.45,185.53,185.14,185.15,6665.0,178.1544,178.2312,177.8566,177.8662,6665.0
2023-03-07 12:55:00,185.12,185.16,184.97,184.97,3863.0,177.8374,177.8758,177.6933,177.6933,3863.0
2023-03-07 13:00:00,185.01,185.09,184.8,184.84,13382.0,177.7317,177.8086,177.53,177.5684,13382.0
2023-03-07 13:05:00,184.84,184.97,184.71,184.93,11740.0,177.5684,177.6933,177.4435,177.6548,11740.0
2023-03-07 13:10:00,184.87,185.04,184.8,184.81,3235.0,177.5972,177.7605,177.53,177.5396,3235.0
2023-03-07 13:15:00,184.81,184.88,184.75,184.84,4920.0,177.5396,177.6068,177.4819,177.5684,4920.0
2023-03-07 13:20:00,184.81,184.85,184.76,184.8,6809.0,177.5396,177.578,177.4915,177.53,6809.0
2023-03-07 13:25:00,184.78,184.94,184.78,184.86,10550.0,177.5107,177.6645,177.5107,177.5876,10550.0
2023-03-07 13:30:00,184.86,185.13,184.83,184.93,10240.0,177.5876,177.847,177.5588,177.6548,10240.0
2023-03-07 13:35:00,184.92,185.09,184.79,184.89,14065.0,177.6452,177.8086,177.5204,177.6164,14065.0
2023-03-07 13:40:00,184.86,184.86,184.56,184.59,13089.0,177.5876,177.5876,177.2994,177.3282,13089.0
2023-03-07 13:45:00,184.62,184.68,184.36,184.41,11565.0,177.357,177.4147,177.1073,177.1553,11565.0
2023-03-07 13:50:00,184.41,184.57,184.38,184.51,10340.0,177.1553,177.309,177.1265,177.2514,10340.0
2023-03-07 13:55:00,184.46,184.72,184.4,184.62,17286.0,177.2033,177.4531,177.1457,177.357,17286.0
2023-03-07 14:00:00,184.61,184.8,184.48,184.54,12558.0,177.3474,177.53,177.2226,177.2802,12558.0
2023-03-07 14:05:00,184.56,184.58,184.33,184.33,15419.0,177.2994,177.3186,177.0785,177.0785,15419.0
2023-03-07 14:10:00,184.31,184.66,184.29,184.66,11242.0,177.0592,177.3955,177.04,177.3955,11242.0
2023-03-07 14:15:00,184.59,184.73,184.47,184.65,7686.0,177.3282,177.4627,177.2129,177.3859,7686.0
2023-03-07 14:20:00,184.64,184.69,184.36,184.46,12380.0,177.3763,177.4243,177.1073,177.2033,12380.0
2023-03-07 14:25:00,184.46,184.55,184.36,184.5,10004.0,177.2033,177.2898,177.1073,177.2418,10004.0
2023-03-07 14:30:00,184.46,184.54,184.38,184.43,13648.0,177.2033,177.2802,177.1265,177.1745,13648.0
2023-03-07 14:35:00,184.46,184.49,184.31,184.45,12154.0,177.2033,177.2322,177.0592,177.1937,12154.0
2023-03-07 14:40:00,184.46,184.54,184.28,184.35,9127.0,177.2033,177.2802,177.0304,177.0977,9127.0
2023-03-07 14:45:00,184.32,184.65,184.3,184.54,45517.0,177.0688,177.3859,177.0496,177.2802,45517.0
2023-03-07 14:50:00,184.55,184.59,184.2,184.22,26795.0,177.2898,177.3282,176.9536,176.9728,26795.0
2023-03-07 14:55:00,184.17,184.38,184.14,184.34,16484.0,176.9247,177.1265,176.8959,177.0881,16484.0
2023-03-07 15:00:00,184.33,184.63,184.3,184.49,16198.0,177.0785,177.3666,177.0496,177.2322,16198.0
2023-03-07 15:05:00,184.49,184.71,184.48,184.58,18703.0,177.2322,177.4435,177.2226,177.3186,18703.0
2023-03-07 15:10:00,184.61,184.7,184.56,184.6,10024.0,177.3474,177.4339,177.2994,177.3378,10024.0
2023-03-07 15:15:00,184.62,184.84,184.62,184.78,8338.0,177.357,177.5684,177.357,177.5107,8338.0
2023-03-07 15:20:00,184.73,184.73,184.59,184.69,12814.0,177.4627,177.4627,177.3282,177.4243,12814.0
2023-03-07 15:25:00,184.61,184.61,184.34,184.42,21153.0,177.3474,177.3474,177.0881,177.1649,21153.0
2023-03-07 15:30:00,184.42,184.99,184.42,184.9,22123.0,177.1649,177.7125,177.1649,177.626,22123.0
2023-03-07 15:35:00,184.93,185.2,184.85,185.09,15205.0,177.6548,177.9142,177.578,177.8086,15205.0
2023-03-07 15:40:00,185.1,185.18,184.93,184.97,10093.0,177.8182,177.895,177.6548,177.6933,10093.0
2023-03-07 15:45:00,184.98,185.0,184.78,184.89,18709.0,177.7029,177.7221,177.5107,177.6164,18709.0
2023-03-07 15:50:00,184.9,185.12,184.71,184.74,49137.0,177.626,177.8374,177.4435,177.4723,49137.0
2023-03-07 15:55:00,184.78,185.0,184.76,184.96,102166.0,177.5107,177.7221,177.4915,177.6837,102166.0
2023-03-08 09:30:00,186.78,186.95,185.8,186.3,45629.0,179.4321,179.5954,178.4906,178.971,45629.0
2023-03-08 09:35:00,186.29,186.6,186.23,186.59,22813.0,178.9613,179.2591,178.9037,179.2495,22813.0
2023-03-08 09:40:00,186.6,186.82,186.33,186.59,8151.0,179.2591,179.4705,178.9998,179.2495,8151.0
2023-03-08 09:45:00,186.56,187.0,186.49,186.94,11005.0,179.2207,179.6434,179.1535,179.5858,11005.0
2023-03-08 09:50:00,186.9,187.25,186.86,187.21,6709.0,179.5473,179.8836,179.5089,179.8452,6709.0
2023-03-08 09:55:00,187.19,187.4,187.16,187.17,7629.0,179.8259,180.0277,179.7971,179.8067,7629.0
2023-03-08 10:00:00,187.19,187.2,186.05,186.34,27632.0,179.8259,179.8355,178.7308,179.0094,27632.0
2023-03-08 10:05:00,186.34,186.62,186.26,186.62,10249.0,179.0094,179.2784,178.9325,179.2784,10249.0
2023-03-08 10:10:00,186.59,187.12,186.57,186.82,14008.0,179.2495,179.7587,179.2303,179.4705,14008.0
2023-03-08 10:15:00,186.82,186.9,186.46,186.48,29085.0,179.4705,179.5473,179.1247,179.1439,29085.0
2023-03-08 10:20:00,186.45,187.0,186.13,186.99,28045.0,179.1151,179.6434,178.8076,179.6338,28045.0
2023-03-08 10:25:00,186.89,187.0,186.75,186.75,16946.0,179.5377,179.6434,179.4032,179.4032,16946.0
2023-03-08 10:30:00,186.75,186.98,186.45,186.91,18862.0,179.4032,179.6242,179.1151,179.557,18862.0
2023-03-08 10:35:00,186.88,187.1,186.88,187.04,17497.0,179.5281,179.7395,179.5281,179.6818,17497.0
2023-03-08 10:40:00,187.06,187.35,187.01,187.04,15170.0,179.7011,179.9796,179.653,179.6818,15170.0
2023-03-08 10:45:00,187.06,187.27,186.63,186.63,21640.0,179.7011,179.9028,179.288,179.288,21640.0
2023-03-08 10:50:00,186.6,186.95,186.53,186.95,11687.0,179.2591,179.5954,179.1919,179.5954,11687.0
2023-03-08 10:55:00,186.92,187.0,186.63,186.63,10347.0,179.5666,179.6434,179.288,179.288,10347.0
2023-03-08 11:00:00,186.67,186.87,186.59,186.85,13731.0,179.3264,179.5185,179.2495,179.4993,13731.0
2023-03-08 11:05:00,186.91,187.33,186.91,187.13,12999.0,179.557,179.9604,179.557,179.7683,12999.0
2023-03-08 11:10:00,187.12,187.23,186.9,186.94,7245.0,179.7587,179.8644,179.5473,179.5858,7245.0
2023-03-08 11:15:00,186.96,187.02,186.84,186.97,9280.0,179.605,179.6626,179.4897,179.6146,9280.0
2023-03-08 11:20:00,186.98,187.33,186.98,187.22,14466.0,179.6242,179.9604,179.6242,179.8548,14466.0
2023-03-08 11:25:00,187.16,187.29,186.98,186.99,5720.0,179.7971,179.922,179.6242,179.6338,5720.0
2023-03-08 11:30:00,187.01,187.01,186.61,186.66,11865.0,179.653,179.653,179.2688,179.3168,11865.0
2023-03-08 11:35:00,186.55,186.55,186.3,186.51,5290.0,179.2111,179.2111,178.971,179.1727,5290.0
2023-03-08 11:40:00,186.56,187.09,186.54,187.03,54119.0,179.2207,179.7299,179.2015,179.6722,54119.0
2023-03-08 11:45:00,187.06,187.45,187.01,187.36,19452.0,179.7011,180.0757,179.653,179.9893,19452.0
2023-03-08 11:50:00,187.34,187.44,187.04,187.04,11137.0,179.97,180.0661,179.6818,179.6818,11137.0
2023-03-08 11:55:00,187.04,187.2,187.0,187.06,15376.0,179.6818,179.8355,179.6434,179.7011,15376.0
2023-03-08 12:00:00,187.08,187.15,186.94,186.99,5202.0,179.7203,179.7875,179.5858,179.6338,5202.0
2023-03-08 12:05:00,187.03,187.06,186.53,186.54,10349.0,179.6722,179.7011,179.1919,179.2015,10349.0
2023-03-08 12:10:00,186.54,186.59,186.21,186.28,10724.0,179.2015,179.2495,178.8845,178.9517,10724.0
2023-03-08 12:15:00,186.24,186.38,186.19,186.37,13631.0,178.9133,179.0478,178.8653,179.0382,13631.0
2023-03-08 12:20:00,186.37,186.41,186.27,186.27,8812.0,179.0382,179.0766,178.9421,178.9421,8812.0
2023-03-08 12:25:00,186.27,186.3,185.97,186.02,12885.0,178.9421,178.971,178.6539,178.702,12885.0
2023-03-08 12:30:00,186.01,186.01,185.55,185.69,13414.0,178.6924,178.6924,178.2505,178.3849,13414.0
2023-03-08 12:35:00,185.7,186.0,185.69,185.94,14633.0,178.3946,178.6828,178.3849,178.6251,14633.0
2023-03-08 12:40:00,185.96,186.16,185.9,186.15,13597.0,178.6443,178.8365,178.5867,178.8269,13597.0
2023-03-08 12:45:00,186.14,186.22,186.01,186.09,8837.0,178.8172,178.8941,178.6924,178.7692,8837.0
2023-03-08 12:50:00,186.08,186.1,185.95,186.07,9558.0,178.7596,178.7788,178.6347,178.75,9558.0
2023-03-08 12:55:00,186.0,186.0,185.77,185.9,8024.0,178.6828,178.6828,178.4618,178.5867,8024.0
2023-03-08 13:00:00,185.93,186.06,185.62,185.67,20148.0,178.6155,178.7404,178.3177,178.3657,20148.0
2023-03-08 13:05:00,185.68,185.72,185.5,185.57,22120.0,178.3753,178.4138,178.2024,178.2697,22120.0
2023-03-08 13:10:00,185.56,185.7,185.36,185.56,15206.0,178.2601,178.3946,178.0679,178.2601,15206.0
2023-03-08 13:15:00,185.49,185.57,185.2,185.33,51017.0,178.1928,178.2697,177.9142,178.0391,51017.0
2023-03-08 13:20:00,185.4,185.61,185.36,185.57,36863.0,178.1064,178.3081,178.0679,178.2697,36863.0
2023-03-08 13:25:00,185.56,185.61,185.21,185.29,27697.0,178.2601,178.3081,177.9238,178.0007,27697.0
2023-03-08 13:30:00,185.28,185.55,185.21,185.52,13714.0,177.9911,178.2505,177.9238,178.2216,13714.0
2023-03-08 13:35:00,185.5,185.57,185.4,185.48,9541.0,178.2024,178.2697,178.1064,178.1832,9541.0
2023-03-08 13:40:00,185.46,185.52,185.36,185.49,7620.0,178.164,178.2216,178.0679,178.1928,7620.0
2023-03-08 13:45:00,185.49,185.6,185.45,185.55,18756.0,178.1928,178.2985,178.1544,178.2505,18756.0
2023-03-08 13:50:00,185.53,185.65,185.37,185.63,15098.0,178.2312,178.3465,178.0775,178.3273,15098.0
2023-03-08 13:55:00,185.66,185.66,185.37,185.44,14277.0,178.3561,178.3561,178.0775,178.1448,14277.0
2023-03-08 14:00:00,185.5,185.66,185.48,185.59,20482.0,178.2024,178.3561,178.1832,178.2889,20482.0
2023-03-08 14:05:00,185.63,185.9,185.51,185.88,12858.0,178.3273,178.5867,178.212,178.5675,12858.0
2023-03-08 14:10:00,185.94,186.02,185.91,185.92,8291.0,178.6251,178.702,178.5963,178.6059,8291.0
2023-03-08 14:15:00,185.89,185.98,185.71,185.75,14114.0,178.5771,178.6635,178.4042,178.4426,14114.0
2023-03-08 14:20:00,185.72,185.91,185.71,185.78,23311.0,178.4138,178.5963,178.4042,178.4714,23311.0
2023-03-08 14:25:00,185.84,186.12,185.79,185.85,91408.0,178.529,178.798,178.481,178.5387,91408.0
2023-03-08 14:30:00,185.84,186.07,185.8,186.07,48496.0,178.529,178.75,178.4906,178.75,48496.0
2023-03-08 14:35:00,186.06,186.42,186.01,186.33,18934.0,178.7404,179.0862,178.6924,178.9998,18934.0
2023-03-08 14:40:00,186.3,186.34,186.04,186.09,14865.0,178.971,179.0094,178.7212,178.7692,14865.0
2023-03-08 14:45:00,186.1,186.36,186.07,186.3,17752.0,178.7788,179.0286,178.75,178.971,17752.0
2023-03-08 14:50:00,186.3,186.32,186.15,186.31,13390.0,178.971,178.9902,178.8269,178.9806,13390.0
2023-03-08 14:55:00,186.31,186.39,186.17,186.17,21694.0,178.9806,179.0574,178.8461,178.8461,21694.0
2023-03-08 15:00:00,186.2,186.34,186.11,186.11,15398.0,178.8749,179.0094,178.7884,178.7884,15398.0
2023-03-08 15:05:00,186.1,186.1,185.8,186.08,19135.0,178.7788,178.7788,178.4906,178.7596,19135.0
2023-03-08 15:10:00,186.02,186.09,185.84,185.86,9987.0,178.702,178.7692,178.529,178.5483,9987.0
2023-03-08 15:15:00,185.86,185.95,185.83,185.86,7239.0,178.5483,178.6347,178.5194,178.5483,7239.0
2023-03-08 15:20:00,185.85,186.01,185.77,185.77,12698.0,178.5387,178.6924,178.4618,178.4618,12698.0
2023-03-08 15:25:00,185.78,185.82,185.67,185.72,18506.0,178.4714,178.5098,178.3657,178.4138,18506.0
2023-03-08 15:30:00,185.72,186.14,185.69,186.03,37690.0,178.4138,178.8172,178.3849,178.7116,37690.0
2023-03-08 15:35:00,186.03,186.36,185.98,186.23,21980.0,178.7116,179.0286,178.6635,178.9037,21980.0
2023-03-08 15:40:00,186.25,186.89,186.24,186.88,35166.0,178.9229,179.5377,178.9133,179.5281,35166.0
2023-03-08 15:45:00,186.89,187.16,186.72,186.79,65248.0,179.5377,179.7971,179.3744,179.4417,65248.0
2023-03-08 15:50:00,186.8,186.81,186.45,186.64,72593.0,179.4513,179.4609,179.1151,179.2976,72593.0
2023-03-08 15:55:00,186.61,186.76,186.48,186.57,160505.0,179.2688,179.4129,179.1439,179.2303,160505.0
2023-03-09 09:30:00,187.12,187.12,186.37,186.88,44297.0,179.7587,179.7587,179.0382,179.5281,44297.0
2023-03-09 09:35:00,186.77,187.47,186.66,187.32,89209.0,179.4225,180.0949,179.3168,179.9508,89209.0
2023-03-09 09:40:00,187.32,187.36,186.95,187.0,28525.0,179.9508,179.9893,179.5954,179.6434,28525.0
2023-03-09 09:45:00,187.09,187.91,187.0,187.86,16694.0,179.7299,180.5176,179.6434,180.4696,16694.0
2023-03-09 09:50:00,187.86,188.34,187.83,188.09,32873.0,180.4696,180.9307,180.4408,180.6905,32873.0
2023-03-09 09:55:00,188.03,188.29,187.99,188.21,19165.0,180.6329,180.8827,180.5945,180.8058,19165.0
2023-03-09 10:00:00,188.22,188.55,188.19,188.55,22185.0,180.8154,181.1324,180.7866,181.1324,22185.0
2023-03-09 10:05:00,188.6,188.73,188.32,188.73,15220.0,181.1805,181.3054,180.9115,181.3054,15220.0
2023-03-09 10:10:00,188.72,188.8,188.15,188.39,26142.0,181.2957,181.3726,180.7482,180.9787,26142.0
2023-03-09 10:15:00,188.34,188.5,187.91,187.91,25019.0,180.9307,181.0844,180.5176,180.5176,25019.0
2023-03-09 10:20:00,187.93,188.11,187.86,188.07,20021.0,180.5368,180.7097,180.4696,180.6713,20021.0
2023-03-09 10:25:00,188.03,188.27,187.91,188.21,15162.0,180.6329,180.8635,180.5176,180.8058,15162.0
2023-03-09 10:30:00,188.23,188.43,188.13,188.43,14243.0,180.825,181.0172,180.729,181.0172,14243.0
2023-03-09 10:35:00,188.45,188.71,188.39,188.64,27688.0,181.0364,181.2861,180.9787,181.2189,27688.0
2023-03-09 10:40:00,188.65,188.72,188.56,188.67,7555.0,181.2285,181.2957,181.142,181.2477,7555.0
2023-03-09 10:45:00,188.64,188.77,188.54,188.77,11479.0,181.2189,181.3438,181.1228,181.3438,11479.0
2023-03-09 10:50:00,188.7,188.73,188.54,188.73,12558.0,181.2765,181.3054,181.1228,181.3054,12558.0
2023-03-09 10:55:00,188.68,188.68,188.29,188.3,22070.0,181.2573,181.2573,180.8827,180.8923,22070.0
2023-03-09 11:00:00,188.3,188.35,188.17,188.32,13545.0,180.8923,180.9403,180.7674,180.9115,13545.0
2023-03-09 11:05:00,188.34,188.48,188.1,188.24,21791.0,180.9307,181.0652,180.7001,180.8346,21791.0
2023-03-09 11:10:00,188.32,188.51,188.29,188.5,13659.0,180.9115,181.094,180.8827,181.0844,13659.0
2023-03-09 11:15:00,188.49,188.68,188.44,188.59,9923.0,181.0748,181.2573,181.0268,181.1709,9923.0
2023-03-09 11:20:00,188.59,188.74,188.42,188.74,16054.0,181.1709,181.315,181.0076,181.315,16054.0
2023-03-09 11:25:00,188.73,188.73,188.15,188.16,23297.0,181.3054,181.3054,180.7482,180.7578,23297.0
2023-03-09 11:30:00,188.18,188.26,188.1,188.16,7945.0,180.777,180.8538,180.7001,180.7578,7945.0
2023-03-09 11:35:00,188.14,188.27,188.09,188.22,5240.0,180.7386,180.8635,180.6905,180.8154,5240.0
2023-03-09 11:40:00,188.22,188.35,188.15,188.17,6468.0,180.8154,180.9403,180.7482,180.7674,6468.0
2023-03-09 11:45:00,188.21,188.35,188.15,188.28,5940.0,180.8058,180.9403,180.7482,180.8731,5940.0
2023-03-09 11:50:00,188.29,188.39,188.11,188.19,6917.0,180.8827,180.9787,180.7097,180.7866,6917.0
2023-03-09 11:55:00,188.15,188.15,187.95,187.95,39780.0,180.7482,180.7482,180.556,180.556,39780.0
2023-03-09 12:00:00,187.95,187.99,187.17,187.32,37918.0,180.556,180.5945,179.8067,179.9508,37918.0
2023-03-09 12:05:00,187.28,187.37,187.0,187.37,38462.0,179.9124,179.9989,179.6434,179.9989,38462.0
2023-03-09 12:10:00,187.39,187.4,187.12,187.16,6621.0,180.0181,180.0277,179.7587,179.7971,6621.0
2023-03-09 12:15:00,187.14,187.17,186.69,186.99,32660.0,179.7779,179.8067,179.3456,179.6338,32660.0
2023-03-09 12:20:00,187.03,187.17,186.86,187.1,18695.0,179.6722,179.8067,179.5089,179.7395,18695.0
2023-03-09 12:25:00,187.12,187.31,187.07,187.08,12213.0,179.7587,179.9412,179.7107,179.7203,12213.0
2023-03-09 12:30:00,187.13,187.21,186.99,187.15,29418.0,179.7683,179.8452,179.6338,179.7875,29418.0
2023-03-09 12:35:00,187.19,187.21,186.88,186.92,23729.0,179.8259,179.8452,179.5281,179.5666,23729.0
2023-03-09 12:40:00,186.89,186.99,186.6,186.67,8759.0,179.5377,179.6338,179.2591,179.3264,8759.0
2023-03-09 12:45:00,186.68,186.71,186.28,186.33,30882.0,179.336,179.3648,178.9517,178.9998,30882.0
2023-03-09 12:50:00,186.3,186.75,186.29,186.68,11383.0,178.971,179.4032,178.9613,179.336,11383.0
2023-03-09 12:55:00,186.68,186.79,186.58,186.7,19211.0,179.336,179.4417,179.2399,179.3552,19211.0
2023-03-09 13:00:00,186.71,186.81,186.57,186.69,9869.0,179.3648,179.4609,179.2303,179.3456,9869.0
2023-03-09 13:05:00,186.65,186.75,186.51,186.57,5434.0,179.3072,179.4032,179.1727,179.2303,5434.0
2023-03-09 13:10:00,186.47,186.48,186.27,186.34,17159.0,179.1343,179.1439,178.9421,179.0094,17159.0
2023-03-09 13:15:00,186.3,186.3,186.14,186.23,5675.0,178.971,178.971,178.8172,178.9037,5675.0
2023-03-09 13:20:00,186.24,186.44,185.97,186.0,23090.0,178.9133,179.1054,178.6539,178.6828,23090.0
2023-03-09 13:25:00,185.97,185.97,185.34,185.73,80942.0,178.6539,178.6539,178.0487,178.4234,80942.0
2023-03-09 13:30:00,185.69,185.71,185.44,185.54,9663.0,178.3849,178.4042,178.1448,178.2409,9663.0
2023-03-09 13:35:00,185.49,185.66,185.38,185.4,11986.0,178.1928,178.3561,178.0871,178.1064,11986.0
2023-03-09 13:40:00,185.35,185.66,185.33,185.55,19832.0,178.0583,178.3561,178.0391,178.2505,19832.0
2023-03-09 13:45:00,185.59,185.65,185.07,185.1,21895.0,178.2889,178.3465,177.7893,177.8182,21895.0
2023-03-09 13:50:00,185.09,185.23,184.87,185.13,9831.0,177.8086,177.943,177.5972,177.847,9831.0
2023-03-09 13:55:00,185.15,185.28,185.09,185.13,6292.0,177.8662,177.9911,177.8086,177.847,6292.0
2023-03-09 14:00:00,185.12,185.19,184.84,184.91,12374.0,177.8374,177.9046,177.5684,177.6356,12374.0
2023-03-09 14:05:00,184.81,185.17,184.76,185.06,11281.0,177.5396,177.8854,177.4915,177.7797,11281.0
2023-03-09 14:10:00,185.09,185.09,184.75,184.97,10712.0,177.8086,177.8086,177.4819,177.6933,10712.0
2023-03-09 14:15:00,184.95,185.21,184.95,185.05,10129.0,177.6741,177.9238,177.6741,177.7701,10129.0
2023-03-09 14:20:00,185.08,185.14,184.91,185.1,14341.0,177.7989,177.8566,177.6356,177.8182,14341.0
2023-03-09 14:25:00,185.11,185.14,184.71,184.73,15096.0,177.8278,177.8566,177.4435,177.4627,15096.0
2023-03-09 14:30:00,184.74,184.77,184.38,184.44,13379.0,177.4723,177.5011,177.1265,177.1841,13379.0
2023-03-09 14:35:00,184.48,185.03,184.47,184.99,9075.0,177.2226,177.7509,177.2129,177.7125,9075.0
2023-03-09 14:40:00,185.02,185.19,185.01,185.14,6548.0,177.7413,177.9046,177.7317,177.8566,6548.0
2023-03-09 14:45:00,185.14,185.34,184.85,184.98,11175.0,177.8566,178.0487,177.578,177.7029,11175.0
2023-03-09 14:50:00,184.94,184.94,184.62,184.77,17230.0,177.6645,177.6645,177.357,177.5011,17230.0
2023-03-09 14:55:00,184.74,184.85,184.59,184.63,7042.0,177.4723,177.578,177.3282,177.3666,7042.0
2023-03-09 15:00:00,184.67,184.79,184.5,184.5,19230.0,177.4051,177.5204,177.2418,177.2418,19230.0
2023-03-09 15:05:00,184.52,184.58,184.13,184.3,64760.0,177.261,177.3186,176.8863,177.0496,64760.0
2023-03-09 15:10:00,184.28,184.41,184.13,184.38,38044.0,177.0304,177.1553,176.8863,177.1265,38044.0
2023-03-09 15:15:00,184.33,184.4,183.73,183.73,25718.0,177.0785,177.1457,176.5021,176.5021,25718.0
2023-03-09 15:20:00,183.78,184.12,183.56,183.83,32936.0,176.5501,176.8767,176.3387,176.5981,32936.0
2023-03-09 15:25:00,183.73,184.18,183.68,183.69,47807.0,176.5021,176.9344,176.454,176.4636,47807.0
2023-03-09 15:30:00,183.68,184.24,183.56,183.99,29226.0,176.454,176.992,176.3387,176.7518,29226.0
2023-03-09 15:35:00,183.96,184.02,183.58,183.98,28469.0,176.723,176.7806,176.358,176.7422,28469.0
2023-03-09 15:40:00,183.99,184.07,183.84,183.92,28242.0,176.7518,176.8287,176.6077,176.6846,28242.0
2023-03-09 15:45:00,183.96,184.06,183.65,183.83,51337.0,176.723,176.8191,176.4252,176.5981,51337.0
2023-03-09 15:50:00,183.78,184.28,183.78,184.16,98863.0,176.5501,177.0304,176.5501,176.9151,98863.0
2023-03-09 15:55:00,184.1,184.2,183.38,183.51,168972.0,176.8575,176.9536,176.1658,176.2907,168972.0
2023-03-10 09:30:00,184.97,185.34,183.31,183.31,65027.0,177.6933,178.0487,176.0986,176.0986,65027.0
2023-03-10 09:35:00,183.36,183.67,183.23,183.32,11936.0,176.1466,176.4444,176.0217,176.1082,11936.0
2023-03-10 09:40:00,183.26,183.28,182.45,182.6,18089.0,176.0505,176.0698,175.2724,175.4165,18089.0
2023-03-10 09:45:00,182.62,182.8,182.08,182.63,17285.0,175.4357,175.6086,174.917,175.4453,17285.0
2023-03-10 09:50:00,182.5,182.92,181.96,182.57,71257.0,175.3204,175.7239,174.8017,175.3877,71257.0
2023-03-10 09:55:00,182.67,182.67,182.22,182.5,44177.0,175.4838,175.4838,175.0515,175.3204,44177.0
2023-03-10 10:00:00,182.46,183.4,182.4,182.87,30971.0,175.282,176.185,175.2244,175.6759,30971.0
2023-03-10 10:05:00,182.81,183.39,182.81,183.08,13656.0,175.6182,176.1754,175.6182,175.8776,13656.0
2023-03-10 10:10:00,183.0,183.0,182.5,182.5,7312.0,175.8008,175.8008,175.3204,175.3204,7312.0
2023-03-10 10:15:00,182.35,182.57,181.94,182.13,8433.0,175.1763,175.3877,174.7825,174.965,8433.0
2023-03-10 10:20:00,182.07,182.13,181.65,181.96,25533.0,174.9074,174.965,174.5039,174.8017,25533.0
2023-03-10 10:25:00,181.99,182.18,181.79,181.95,23597.0,174.8305,175.013,174.6384,174.7921,23597.0
2023-03-10 10:30:00,182.0,182.74,181.99,182.0,10664.0,174.8401,175.551,174.8305,174.8401,10664.0
2023-03-10 10:35:00,182.23,182.43,182.14,182.28,8876.0,175.0611,175.2532,174.9746,175.1091,8876.0
2023-03-10 10:40:00,182.4,182.54,181.79,181.93,10793.0,175.2244,175.3589,174.6384,174.7729,10793.0
2023-03-10 10:45:00,181.96,182.11,181.57,181.86,9492.0,174.8017,174.9458,174.427,174.7056,9492.0
2023-03-10 10:50:00,181.88,182.48,181.61,182.35,9613.0,174.7248,175.3012,174.4655,175.1763,9613.0
2023-03-10 10:55:00,182.48,183.49,182.48,183.48,14464.0,175.3012,176.2715,175.3012,176.2619,14464.0
2023-03-10 11:00:00,183.42,183.45,183.07,183.21,11258.0,176.2043,176.2331,175.868,176.0025,11258.0
2023-03-10 11:05:00,183.22,183.69,183.14,183.57,12516.0,176.0121,176.4636,175.9353,176.3484,12516.0
2023-03-10 11:10:00,183.73,183.94,183.48,183.67,11321.0,176.5021,176.7038,176.2619,176.4444,11321.0
2023-03-10 11:15:00,183.58,183.65,183.28,183.61,11844.0,176.358,176.4252,176.0698,176.3868,11844.0
2023-03-10 11:20:00,183.63,184.37,183.63,184.21,11750.0,176.406,177.1169,176.406,176.9632,11750.0
2023-03-10 11:25:00,184.2,184.85,184.11,184.72,10124.0,176.9536,177.578,176.8671,177.4531,10124.0
2023-03-10 11:30:00,184.73,185.58,184.72,185.44,12292.0,177.4627,178.2793,177.4531,178.1448,12292.0
2023-03-10 11:35:00,185.5,185.5,185.09,185.18,14815.0,178.2024,178.2024,177.8086,177.895,14815.0
2023-03-10 11:40:00,185.22,185.44,185.04,185.15,9106.0,177.9334,178.1448,177.7605,177.8662,9106.0
2023-03-10 11:45:00,185.15,185.15,184.3,184.4,11684.0,177.8662,177.8662,177.0496,177.1457,11684.0
2023-03-10 11:50:00,184.38,184.43,184.08,184.28,6271.0,177.1265,177.1745,176.8383,177.0304,6271.0
2023-03-10 11:55:00,184.23,184.29,183.92,184.05,8012.0,176.9824,177.04,176.6846,176.8095,8012.0
2023-03-10 12:00:00,183.99,184.41,183.99,184.29,13775.0,176.7518,177.1553,176.7518,177.04,13775.0
2023-03-10 12:05:00,184.3,184.35,183.21,183.21,16670.0,177.0496,177.0977,176.0025,176.0025,16670.0
2023-03-10 12:10:00,183.12,183.58,182.96,183.53,36877.0,175.9161,176.358,175.7623,176.3099,36877.0
2023-03-10 12:15:00,183.56,183.85,183.52,183.68,30958.0,176.3387,176.6173,176.3003,176.454,30958.0
2023-03-10 12:20:00,183.65,184.11,183.61,183.95,22748.0,176.4252,176.8671,176.3868,176.7134,22748.0
2023-03-10 12:25:00,183.92,184.26,183.9,184.25,26878.0,176.6846,177.0112,176.6654,177.0016,26878.0
2023-03-10 12:30:00,184.29,184.89,183.97,184.72,68199.0,177.04,177.6164,176.7326,177.4531,68199.0
2023-03-10 12:35:00,184.68,185.01,184.5,184.68,39091.0,177.4147,177.7317,177.2418,177.4147,39091.0
2023-03-10 12:40:00,184.64,184.68,183.96,184.22,9189.0,177.3763,177.4147,176.723,176.9728,9189.0
2023-03-10 12:45:00,184.2,184.39,183.92,183.92,9337.0,176.9536,177.1361,176.6846,176.6846,9337.0
2023-03-10 12:50:00,183.99,183.99,183.69,183.79,6627.0,176.7518,176.7518,176.4636,176.5597,6627.0
2023-03-10 12:55:00,183.82,183.82,183.45,183.52,7425.0,176.5885,176.5885,176.2331,176.3003,7425.0
2023-03-10 13:00:00,183.5,183.79,183.31,183.41,12946.0,176.2811,176.5597,176.0986,176.1946,12946.0
2023-03-10 13:05:00,183.34,183.46,183.23,183.34,6675.0,176.1274,176.2427,176.0217,176.1274,6675.0
2023-03-10 13:10:00,183.39,183.44,183.13,183.17,15273.0,176.1754,176.2235,175.9257,175.9641,15273.0
2023-03-10 13:15:00,183.13,183.21,182.87,183.03,12062.0,175.9257,176.0025,175.6759,175.8296,12062.0
2023-03-10 13:20:00,183.04,183.2,182.56,182.56,13466.0,175.8392,175.9929,175.3781,175.3781,13466.0
2023-03-10 13:25:00,182.61,182.7,182.36,182.54,11883.0,175.4261,175.5126,175.186,175.3589,11883.0
2023-03-10 13:30:00,182.59,182.59,182.04,182.05,11912.0,175.4069,175.4069,174.8785,174.8881,11912.0
2023-03-10 13:35:00,181.99,182.25,181.87,182.14,13944.0,174.8305,175.0803,174.7152,174.9746,13944.0
2023-03-10 13:40:00,182.04,182.18,181.53,181.74,17821.0,174.8785,175.013,174.3886,174.5903,17821.0
2023-03-10 13:45:00,181.73,181.88,181.52,181.63,17248.0,174.5807,174.7248,174.379,174.4847,17248.0
2023-03-10 13:50:00,181.66,181.88,181.53,181.88,24867.0,174.5135,174.7248,174.3886,174.7248,24867.0
2023-03-10 13:55:00,181.84,181.98,181.72,181.91,17605.0,174.6864,174.8209,174.5711,174.7537,17605.0
2023-03-10 14:00:00,181.92,182.64,181.92,182.64,21096.0,174.7633,175.4549,174.7633,175.4549,21096.0
2023-03-10 14:05:00,182.59,183.01,182.22,182.96,19478.0,175.4069,175.8104,175.0515,175.7623,19478.0
2023-03-10 14:10:00,182.96,183.18,182.48,182.55,9436.0,175.7623,175.9737,175.3012,175.3685,9436.0
2023-03-10 14:15:00,182.6,182.65,182.2,182.57,11875.0,175.4165,175.4645,175.0322,175.3877,11875.0
2023-03-10 14:20:00,182.6,182.68,182.14,182.39,9952.0,175.4165,175.4934,174.9746,175.2148,9952.0
2023-03-10 14:25:00,182.26,182.33,182.05,182.16,26334.0,175.0899,175.1571,174.8881,174.9938,26334.0
2023-03-10 14:30:00,182.23,182.72,182.21,182.36,61884.0,175.0611,175.5318,175.0419,175.186,61884.0
2023-03-10 14:35:00,182.38,182.8,182.38,182.63,9079.0,175.2052,175.6086,175.2052,175.4453,9079.0
2023-03-10 14:40:00,182.46,182.81,182.26,182.26,14627.0,175.282,175.6182,175.0899,175.0899,14627.0
2023-03-10 14:45:00,182.28,182.77,182.27,182.77,30674.0,175.1091,175.5798,175.0995,175.5798,30674.0
2023-03-10 14:50:00,182.78,182.78,182.27,182.48,9289.0,175.5894,175.5894,175.0995,175.3012,9289.0
2023-03-10 14:55:00,182.5,182.78,182.37,182.64,16872.0,175.3204,175.5894,175.1956,175.4549,16872.0
2023-03-10 15:00:00,182.69,182.99,182.46,182.92,10771.0,175.503,175.7912,175.282,175.7239,10771.0
2023-03-10 15:05:00,182.85,182.9,182.4,182.85,11701.0,175.6567,175.7047,175.2244,175.6567,11701.0
2023-03-10 15:10:00,182.79,183.13,182.57,182.73,16350.0,175.599,175.9257,175.3877,175.5414,16350.0
2023-03-10 15:15:00,182.67,183.13,182.38,182.38,14012.0,175.4838,175.9257,175.2052,175.2052,14012.0
2023-03-10 15:20:00,182.36,182.51,182.24,182.51,15113.0,175.186,175.3301,175.0707,175.3301,15113.0
2023-03-10 15:25:00,182.58,182.78,182.45,182.65,15310.0,175.3973,175.5894,175.2724,175.4645,15310.0
2023-03-10 15:30:00,182.66,182.72,182.31,182.36,26862.0,175.4741,175.5318,175.1379,175.186,26862.0
2023-03-10 15:35:00,182.32,182.39,181.97,182.03,31784.0,175.1475,175.2148,174.8113,174.8689,31784.0
2023-03-10 15:40:00,182.01,182.01,181.42,181.45,27484.0,174.8497,174.8497,174.2829,174.3118,27484.0
2023-03-10 15:45:00,181.45,181.65,181.33,181.37,25479.0,174.3118,174.5039,174.1965,174.2349,25479.0
2023-03-10 15:50:00,181.33,181.82,181.33,181.8,72925.0,174.1965,174.6672,174.1965,174.648,72925.0
2023-03-10 15:55:00,181.74,181.89,181.47,181.78,158268.0,174.5903,174.7344,174.331,174.6288,158268.0
2023-03-13 09:30:00,179.65,180.98,179.08,180.36,60261.0,172.5826,173.8602,172.035,173.2646,60261.0
2023-03-13 09:35:00,180.19,180.5,179.93,180.42,27013.0,173.1013,173.3991,172.8515,173.3223,27013.0
2023-03-13 09:40:00,180.46,180.56,179.54,179.91,19072.0,173.3607,173.4568,172.4769,172.8323,19072.0
2023-03-13 09:45:00,179.97,181.85,179.71,181.83,25692.0,172.89,174.696,172.6402,174.6768,25692.0
2023-03-13 09:50:00,181.62,182.22,180.79,181.46,30631.0,174.4751,175.0515,173.6777,174.3214,30631.0
2023-03-13 09:55:00,181.29,181.55,181.03,181.26,35539.0,174.158,174.4078,173.9083,174.1292,35539.0
2023-03-13 10:00:00,181.23,181.23,180.4,180.41,37626.0,174.1004,174.1004,173.3031,173.3127,37626.0
2023-03-13 10:05:00,180.36,181.76,180.17,181.58,30144.0,173.2646,174.6096,173.0821,174.4366,30144.0
2023-03-13 10:10:00,181.71,181.76,180.87,180.95,23335.0,174.5615,174.6096,173.7546,173.8314,23335.0
2023-03-13 10:15:00,180.99,181.2,180.73,180.92,36372.0,173.8698,174.0716,173.6201,173.8026,36372.0
2023-03-13 10:20:00,180.96,181.55,180.62,180.76,27020.0,173.841,174.4078,173.5144,173.6489,27020.0
2023-03-13 10:25:00,180.88,180.91,180.12,180.29,9343.0,173.7642,173.793,173.0341,173.1974,9343.0
2023-03-13 10:30:00,180.44,181.41,180.29,181.11,20470.0,173.3415,174.2733,173.1974,173.9851,20470.0
2023-03-13 10:35:00,181.19,181.24,180.61,181.18,12829.0,174.062,174.11,173.5048,174.0524,12829.0
2023-03-13 10:40:00,181.23,181.23,180.22,180.59,16046.0,174.1004,174.1004,173.1301,173.4856,16046.0
2023-03-13 10:45:00,180.57,180.9,180.44,180.51,20725.0,173.4664,173.7834,173.3415,173.4087,20725.0
2023-03-13 10:50:00,180.67,180.79,180.03,180.67,10883.0,173.5624,173.6777,172.9476,173.5624,10883.0
2023-03-13 10:55:00,180.71,181.69,180.71,181.42,29581.0,173.6009,174.5423,173.6009,174.2829,29581.0
2023-03-13 11:00:00,181.47,182.21,181.29,181.88,19363.0,174.331,175.0419,174.158,174.7248,19363.0
2023-03-13 11:05:00,181.87,182.13,181.69,182.0,12382.0,174.7152,174.965,174.5423,174.8401,12382.0
2023-03-13 11:10:00,182.02,182.93,181.94,182.27,9946.0,174.8593,175.7335,174.7825,175.0995,9946.0
2023-03-13 11:15:00,182.42,182.89,182.42,182.69,11315.0,175.2436,175.6951,175.2436,175.503,11315.0
2023-03-13 11:20:00,182.79,183.0,182.28,182.73,27090.0,175.599,175.8008,175.1091,175.5414,27090.0
2023-03-13 11:25:00,182.76,183.52,182.68,183.36,18727.0,175.5702,176.3003,175.4934,176.1466,18727.0
2023-03-13 11:30:00,183.34,183.45,183.0,183.04,18431.0,176.1274,176.2331,175.8008,175.8392,18431.0
2023-03-13 11:35:00,183.04,183.09,182.47,182.68,29906.0,175.8392,175.8872,175.2916,175.4934,29906.0
2023-03-13 11:40:00,182.72,183.48,182.71,183.25,21563.0,175.5318,176.2619,175.5222,176.0409,21563.0
2023-03-13 11:45:00,183.35,183.81,183.14,183.81,23277.0,176.137,176.5789,175.9353,176.5789,23277.0
2023-03-13 11:50:00,183.86,183.87,183.15,183.17,28053.0,176.6269,176.6365,175.9449,175.9641,28053.0
2023-03-13 11:55:00,183.13,183.47,183.02,183.4,21980.0,175.9257,176.2523,175.82,176.185,21980.0
2023-03-13 12:00:00,183.56,184.06,183.02,183.36,18541.0,176.3387,176.8191,175.82,176.1466,18541.0
2023-03-13 12:05:00,183.42,183.99,183.37,183.91,14487.0,176.2043,176.7518,176.1562,176.675,14487.0
2023-03-13 12:10:00,183.81,183.81,183.12,183.43,10958.0,176.5789,176.5789,175.9161,176.2139,10958.0
2023-03-13 12:15:00,183.37,183.84,183.18,183.2,7692.0,176.1562,176.6077,175.9737,175.9929,7692.0
2023-03-13 12:20:00,183.25,183.37,182.91,182.92,9482.0,176.0409,176.1562,175.7143,175.7239,9482.0
2023-03-13 12:25:00,182.94,183.1,182.66,182.83,8518.0,175.7431,175.8968,175.4741,175.6375,8518.0
2023-03-13 12:30:00,182.92,182.97,182.3,182.34,7121.0,175.7239,175.772,175.1283,175.1667,7121.0
2023-03-13 12:35:00,182.31,183.0,182.31,182.72,8735.0,175.1379,175.8008,175.1379,175.5318,8735.0
2023-03-13 12:40:00,182.72,183.17,182.61,182.82,8922.0,175.5318,175.9641,175.4261,175.6279,8922.0
2023-03-13 12:45:00,182.72,182.98,181.78,181.92,18524.0,175.5318,175.7816,174.6288,174.7633,18524.0
2023-03-13 12:50:00,181.94,182.24,181.64,182.01,15333.0,174.7825,175.0707,174.4943,174.8497,15333.0
2023-03-13 12:55:00,182.01,182.22,181.78,181.92,5065.0,174.8497,175.0515,174.6288,174.7633,5065.0
2023-03-13 13:00:00,182.0,182.07,181.53,181.92,7928.0,174.8401,174.9074,174.3886,174.7633,7928.0
2023-03-13 13:05:00,181.77,182.15,181.62,182.14,6189.0,174.6192,174.9842,174.4751,174.9746,6189.0
2023-03-13 13:10:00,182.17,182.53,182.17,182.3,9460.0,175.0034,175.3493,175.0034,175.1283,9460.0
2023-03-13 13:15:00,182.4,182.94,182.23,182.41,8317.0,175.2244,175.7431,175.0611,175.234,8317.0
2023-03-13 13:20:00,182.37,182.44,182.03,182.03,9231.0,175.1956,175.2628,174.8689,174.8689,9231.0
2023-03-13 13:25:00,181.94,182.11,181.74,182.08,14619.0,174.7825,174.9458,174.5903,174.917,14619.0
2023-03-13 13:30:00,182.05,182.24,181.73,181.74,7857.0,174.8881,175.0707,174.5807,174.5903,7857.0
2023-03-13 13:35:00,181.75,182.85,181.71,182.72,7104.0,174.5999,175.6567,174.5615,175.5318,7104.0
2023-03-13 13:40:00,182.83,182.83,182.44,182.62,6765.0,175.6375,175.6375,175.2628,175.4357,6765.0
2023-03-13 13:45:00,182.64,182.78,182.37,182.41,5891.0,175.4549,175.5894,175.1956,175.234,5891.0
2023-03-13 13:50:00,182.52,182.86,182.36,182.6,5480.0,175.3397,175.6663,175.186,175.4165,5480.0
2023-03-13 13:55:00,182.6,183.02,182.55,182.86,7753.0,175.4165,175.82,175.3685,175.6663,7753.0
2023-03-13 14:00:00,182.95,183.51,182.86,183.09,20686.0,175.7527,176.2907,175.6663,175.8872,20686.0
2023-03-13 14:05:00,183.02,183.2,182.91,182.96,9279.0,175.82,175.9929,175.7143,175.7623,9279.0
2023-03-13 14:10:00,182.99,183.42,182.87,183.16,6848.0,175.7912,176.2043,175.6759,175.9545,6848.0
2023-03-13 14:15:00,183.27,183.45,183.07,183.16,8359.0,176.0602,176.2331,175.868,175.9545,8359.0
2023-03-13 14:20:00,183.05,183.26,182.94,183.15,6794.0,175.8488,176.0505,175.7431,175.9449,6794.0
2023-03-13 14:25:00,183.51,183.53,182.9,183.17,7992.0,176.2907,176.3099,175.7047,175.9641,7992.0
2023-03-13 14:30:00,183.17,183.71,183.14,183.48,8459.0,175.9641,176.4828,175.9353,176.2619,8459.0
2023-03-13 14:35:00,183.49,183.49,182.68,182.83,6620.0,176.2715,176.2715,175.4934,175.6375,6620.0
2023-03-13 14:40:00,182.78,183.3,182.76,182.99,11158.0,175.5894,176.089,175.5702,175.7912,11158.0
2023-03-13 14:45:00,182.97,183.04,182.61,182.96,20237.0,175.772,175.8392,175.4261,175.7623,20237.0
2023-03-13 14:50:00,182.94,183.13,182.88,183.13,9655.0,175.7431,175.9257,175.6855,175.9257,9655.0
2023-03-13 14:55:00,183.18,183.26,182.96,183.2,18635.0,175.9737,176.0505,175.7623,175.9929,18635.0
2023-03-13 15:00:00,183.12,183.51,182.93,183.04,18428.0,175.9161,176.2907,175.7335,175.8392,18428.0
2023-03-13 15:05:00,183.0,183.57,182.89,183.43,29436.0,175.8008,176.3484,175.6951,176.2139,29436.0
2023-03-13 15:10:00,183.42,184.18,183.41,184.05,26541.0,176.2043,176.9344,176.1946,176.8095,26541.0
2023-03-13 15:15:00,184.09,184.3,183.73,183.79,29198.0,176.8479,177.0496,176.5021,176.5597,29198.0
2023-03-13 15:20:00,183.79,183.79,183.1,183.12,28831.0,176.5597,176.5597,175.8968,175.9161,28831.0
2023-03-13 15:25:00,183.17,183.19,182.75,182.96,23671.0,175.9641,175.9833,175.5606,175.7623,23671.0
2023-03-13 15:30:00,182.91,183.17,182.71,183.01,21353.0,175.7143,175.9641,175.5222,175.8104,21353.0
2023-03-13 15:35:00,183.0,183.41,182.97,183.41,19748.0,175.8008,176.1946,175.772,176.1946,19748.0
2023-03-13 15:40:00,183.35,183.81,183.31,183.5,32391.0,176.137,176.5789,176.0986,176.2811,32391.0
2023-03-13 15:45:00,183.6,183.78,183.24,183.34,41196.0,176.3772,176.5501,176.0313,176.1274,41196.0
2023-03-13 15:50:00,183.33,183.33,182.83,183.02,80007.0,176.1178,176.1178,175.6375,175.82,80007.0
2023-03-13 15:55:00,183.01,183.28,182.47,182.51,193177.0,175.8104,176.0698,175.2916,175.3301,193177.0
2023-03-14 09:30:00,184.96,185.65,184.59,184.8,48065.0,177.6837,178.3465,177.3282,177.53,48065.0
2023-03-14 09:35:00,184.82,185.24,184.62,185.21,18670.0,177.5492,177.9527,177.357,177.9238,18670.0
2023-03-14 09:40:00,185.35,186.47,185.35,186.38,31682.0,178.0583,179.1343,178.0583,179.0478,31682.0
2023-03-14 09:45:00,186.41,186.64,186.21,186.36,21651.0,179.0766,179.2976,178.8845,179.0286,21651.0
2023-03-14 09:50:00,186.24,186.36,185.61,185.84,13499.0,178.9133,179.0286,178.3081,178.529,13499.0
2023-03-14 09:55:00,185.82,186.18,185.64,186.06,19340.0,178.5098,178.8557,178.3369,178.7404,19340.0
2023-03-14 10:00:00,186.12,186.67,186.03,186.61,21059.0,178.798,179.3264,178.7116,179.2688,21059.0
2023-03-14 10:05:00,186.63,186.75,186.38,186.53,16089.0,179.288,179.4032,179.0478,179.1919,16089.0
2023-03-14 10:10:00,186.51,186.7,186.01,186.61,20983.0,179.1727,179.3552,178.6924,179.2688,20983.0
2023-03-14 10:15:00,186.57,186.83,186.36,186.62,35240.0,179.2303,179.4801,179.0286,179.2784,35240.0
2023-03-14 10:20:00,186.54,186.88,186.48,186.81,18191.0,179.2015,179.5281,179.1439,179.4609,18191.0
2023-03-14 10:25:00,186.85,187.0,186.66,187.0,9732.0,179.4993,179.6434,179.3168,179.6434,9732.0
2023-03-14 10:30:00,187.0,187.51,186.95,187.36,24582.0,179.6434,180.1334,179.5954,179.9893,24582.0
2023-03-14 10:35:00,187.35,187.61,187.13,187.19,20781.0,179.9796,180.2294,179.7683,179.8259,20781.0
2023-03-14 10:40:00,187.19,187.55,187.02,187.09,25808.0,179.8259,180.1718,179.6626,179.7299,25808.0
2023-03-14 10:45:00,187.08,187.18,186.99,187.12,9075.0,179.7203,179.8163,179.6338,179.7587,9075.0
2023-03-14 10:50:00,187.12,187.32,186.95,187.28,27772.0,179.7587,179.9508,179.5954,179.9124,27772.0
2023-03-14 10:55:00,187.25,187.33,186.68,186.74,13710.0,179.8836,179.9604,179.336,179.3936,13710.0
2023-03-14 11:00:00,186.74,186.93,186.61,186.86,19929.0,179.3936,179.5762,179.2688,179.5089,19929.0
2023-03-14 11:05:00,186.84,186.95,186.71,186.77,8676.0,179.4897,179.5954,179.3648,179.4225,8676.0
2023-03-14 11:10:00,186.75,187.12,186.73,187.09,17739.0,179.4032,179.7587,179.384,179.7299,17739.0
2023-03-14 11:15:00,187.11,187.49,187.09,187.4,19566.0,179.7491,180.1141,179.7299,180.0277,19566.0
2023-03-14 11:20:00,187.39,187.62,187.23,187.53,11289.0,180.0181,180.239,179.8644,180.1526,11289.0
2023-03-14 11:25:00,187.5,187.51,187.24,187.27,14746.0,180.1237,180.1334,179.874,179.9028,14746.0
2023-03-14 11:30:00,187.3,187.39,187.21,187.29,16974.0,179.9316,180.0181,179.8452,179.922,16974.0
2023-03-14 11:35:00,187.27,187.7,187.27,187.65,14918.0,179.9028,180.3159,179.9028,180.2678,14918.0
2023-03-14 11:40:00,187.66,187.66,187.32,187.47,7266.0,180.2774,180.2774,179.9508,180.0949,7266.0
2023-03-14 11:45:00,187.51,187.69,187.34,187.69,14047.0,180.1334,180.3063,179.97,180.3063,14047.0
2023-03-14 11:50:00,187.71,187.91,187.68,187.75,27420.0,180.3255,180.5176,180.2967,180.3639,27420.0
2023-03-14 11:55:00,187.75,188.03,187.69,187.8,13720.0,180.3639,180.6329,180.3063,180.4119,13720.0
2023-03-14 12:00:00,187.8,187.97,187.77,187.83,12091.0,180.4119,180.5753,180.3831,180.4408,12091.0
2023-03-14 12:05:00,187.84,187.86,187.47,187.66,13036.0,180.4504,180.4696,180.0949,180.2774,13036.0
2023-03-14 12:10:00,187.66,187.89,187.46,187.8,18342.0,180.2774,180.4984,180.0853,180.4119,18342.0
2023-03-14 12:15:00,187.8,187.87,187.39,187.42,7518.0,180.4119,180.4792,180.0181,180.0469,7518.0
2023-03-14 12:20:00,187.34,187.34,187.05,187.14,13724.0,179.97,179.97,179.6914,179.7779,13724.0
2023-03-14 12:25:00,186.87,187.08,186.79,186.89,21306.0,179.5185,179.7203,179.4417,179.5377,21306.0
2023-03-14 12:30:00,186.89,187.04,186.84,186.95,10387.0,179.5377,179.6818,179.4897,179.5954,10387.0
2023-03-14 12:35:00,186.94,187.0,186.92,186.96,5540.0,179.5858,179.6434,179.5666,179.605,5540.0
2023-03-14 12:40:00,186.94,186.94,186.61,186.65,16400.0,179.5858,179.5858,179.2688,179.3072,16400.0
2023-03-14 12:45:00,186.74,186.99,186.62,186.97,6140.0,179.3936,179.6338,179.2784,179.6146,6140.0
2023-03-14 12:50:00,186.97,187.05,186.59,186.78,18781.0,179.6146,179.6914,179.2495,179.4321,18781.0
2023-03-14 12:55:00,186.82,186.84,186.59,186.7,6552.0,179.4705,179.4897,179.2495,179.3552,6552.0
2023-03-14 13:00:00,186.74,186.93,186.67,186.67,7552.0,179.3936,179.5762,179.3264,179.3264,7552.0
2023-03-14 13:05:00,186.64,186.73,186.34,186.41,11726.0,179.2976,179.384,179.0094,179.0766,11726.0
2023-03-14 13:10:00,186.32,186.36,185.96,185.96,7481.0,178.9902,179.0286,178.6443,178.6443,7481.0
2023-03-14 13:15:00,185.89,185.89,185.24,185.66,57579.0,178.5771,178.5771,177.9527,178.3561,57579.0
2023-03-14 13:20:00,185.69,185.77,185.38,185.74,17433.0,178.3849,178.4618,178.0871,178.433,17433.0
2023-03-14 13:25:00,185.71,186.09,185.61,185.88,30629.0,178.4042,178.7692,178.3081,178.5675,30629.0
2023-03-14 13:30:00,185.89,186.0,185.69,185.78,6444.0,178.5771,178.6828,178.3849,178.4714,6444.0
2023-03-14 13:35:00,185.76,185.92,185.68,185.79,23176.0,178.4522,178.6059,178.3753,178.481,23176.0
2023-03-14 13:40:00,185.79,185.94,185.09,185.12,18455.0,178.481,178.6251,177.8086,177.8374,18455.0
2023-03-14 13:45:00,185.13,185.45,185.07,185.44,14781.0,177.847,178.1544,177.7893,178.1448,14781.0
2023-03-14 13:50:00,185.49,185.49,185.06,185.19,14461.0,178.1928,178.1928,177.7797,177.9046,14461.0
2023-03-14 13:55:00,185.08,185.15,184.69,184.95,13078.0,177.7989,177.8662,177.4243,177.6741,13078.0
2023-03-14 14:00:00,184.96,185.09,184.42,184.5,9834.0,177.6837,177.8086,177.1649,177.2418,9834.0
2023-03-14 14:05:00,184.54,184.55,183.99,184.39,17345.0,177.2802,177.2898,176.7518,177.1361,17345.0
2023-03-14 14:10:00,184.41,184.59,184.37,184.39,9506.0,177.1553,177.3282,177.1169,177.1361,9506.0
2023-03-14 14:15:00,184.42,184.59,184.14,184.59,14907.0,177.1649,177.3282,176.8959,177.3282,14907.0
2023-03-14 14:20:00,184.47,184.89,184.39,184.86,10644.0,177.2129,177.6164,177.1361,177.5876,10644.0
2023-03-14 14:25:00,184.81,185.29,184.81,185.25,11971.0,177.5396,178.0007,177.5396,177.9623,11971.0
2023-03-14 14:30:00,185.17,185.31,185.1,185.2,14881.0,177.8854,178.0199,177.8182,177.9142,14881.0
2023-03-14 14:35:00,185.2,185.28,184.99,185.17,34312.0,177.9142,177.9911,177.7125,177.8854,34312.0
2023-03-14 14:40:00,185.15,185.26,185.02,185.15,40021.0,177.8662,177.9719,177.7413,177.8662,40021.0
2023-03-14 14:45:00,185.15,185.36,185.0,185.14,15723.0,177.8662,178.0679,177.7221,177.8566,15723.0
2023-03-14 14:50:00,185.1,185.33,185.08,185.16,23593.0,177.8182,178.0391,177.7989,177.8758,23593.0
2023-03-14 14:55:00,185.12,185.22,184.89,185.06,45286.0,177.8374,177.9334,177.6164,177.7797,45286.0
2023-03-14 15:00:00,185.09,185.41,185.06,185.36,27010.0,177.8086,178.116,177.7797,178.0679,27010.0
2023-03-14 15:05:00,185.3,185.36,184.53,184.64,34023.0,178.0103,178.0679,177.2706,177.3763,34023.0
2023-03-14 15:10:00,184.61,184.61,184.2,184.36,24091.0,177.3474,177.3474,176.9536,177.1073,24091.0
2023-03-14 15:15:00,184.33,184.68,184.17,184.64,17385.0,177.0785,177.4147,176.9247,177.3763,17385.0
2023-03-14 15:20:00,184.71,184.71,184.33,184.45,17206.0,177.4435,177.4435,177.0785,177.1937,17206.0
2023-03-14 15:25:00,184.47,184.64,184.42,184.55,9551.0,177.2129,177.3763,177.1649,177.2898,9551.0
2023-03-14 15:30:00,184.55,184.99,184.42,184.96,43193.0,177.2898,177.7125,177.1649,177.6837,43193.0
2023-03-14 15:35:00,184.99,185.29,184.97,184.98,26316.0,177.7125,178.0007,177.6933,177.7029,26316.0
2023-03-14 15:40:00,184.95,185.18,184.85,185.09,22949.0,177.6741,177.895,177.578,177.8086,22949.0
2023-03-14 15:45:00,185.12,185.37,185.08,185.26,26315.0,177.8374,178.0775,177.7989,177.9719,26315.0
2023-03-14 15:50:00,185.29,185.58,185.22,185.46,55916.0,178.0007,178.2793,177.9334,178.164,55916.0
2023-03-14 15:55:00,185.51,186.72,185.51,186.63,289659.0,178.212,179.3744,178.212,179.288,289659.0
2023-03-15 09:30:00,184.23,185.51,183.95,185.28,60297.0,176.9824,178.212,176.7134,177.9911,60297.0
2023-03-15 09:35:00,185.17,185.4,184.22,184.24,30685.0,177.8854,178.1064,176.9728,176.992,30685.0
2023-03-15 09:40:00,184.22,184.83,183.66,184.45,28688.0,176.9728,177.5588,176.4348,177.1937,28688.0
2023-03-15 09:45:00,184.51,184.61,183.99,184.25,15724.0,177.2514,177.3474,176.7518,177.0016,15724.0
2023-03-15 09:50:00,184.22,184.22,183.05,183.45,22502.0,176.9728,176.9728,175.8488,176.2331,22502.0
2023-03-15 09:55:00,183.39,183.39,182.92,182.99,20671.0,176.1754,176.1754,175.7239,175.7912,20671.0
2023-03-15 10:00:00,182.91,183.12,182.53,182.99,38190.0,175.7143,175.9161,175.3493,175.7912,38190.0
2023-03-15 10:05:00,183.0,183.2,182.69,182.75,22638.0,175.8008,175.9929,175.503,175.5606,22638.0
2023-03-15 10:10:00,182.8,182.98,182.58,182.84,17080.0,175.6086,175.7816,175.3973,175.6471,17080.0
2023-03-15 10:15:00,182.94,183.28,182.66,182.98,40089.0,175.7431,176.0698,175.4741,175.7816,40089.0
2023-03-15 10:20:00,183.0,183.08,182.81,182.85,24563.0,175.8008,175.8776,175.6182,175.6567,24563.0
2023-03-15 10:25:00,182.91,183.32,182.85,183.02,13720.0,175.7143,176.1082,175.6567,175.82,13720.0
2023-03-15 10:30:00,183.03,183.23,182.78,182.78,34466.0,175.8296,176.0217,175.5894,175.5894,34466.0
2023-03-15 10:35:00,182.76,183.09,182.5,182.71,35345.0,175.5702,175.8872,175.3204,175.5222,35345.0
2023-03-15 10:40:00,182.76,183.05,182.6,183.04,12370.0,175.5702,175.8488,175.4165,175.8392,12370.0
2023-03-15 10:45:00,183.07,183.21,182.72,182.72,16543.0,175.868,176.0025,175.5318,175.5318,16543.0
2023-03-15 10:50:00,182.67,183.14,182.39,183.14,30482.0,175.4838,175.9353,175.2148,175.9353,30482.0
2023-03-15 10:55:00,182.96,183.02,182.63,182.85,40082.0,175.7623,175.82,175.4453,175.6567,40082.0
2023-03-15 11:00:00,182.85,182.89,182.66,182.82,23180.0,175.6567,175.6951,175.4741,175.6279,23180.0
2023-03-15 11:05:00,182.82,183.1,182.62,182.62,33914.0,175.6279,175.8968,175.4357,175.4357,33914.0
2023-03-15 11:10:00,182.63,182.81,182.4,182.53,50863.0,175.4453,175.6182,175.2244,175.3493,50863.0
2023-03-15 11:15:00,182.56,182.96,182.54,182.96,23872.0,175.3781,175.7623,175.3589,175.7623,23872.0
2023-03-15 11:20:00,182.92,183.0,182.37,182.43,43059.0,175.7239,175.8008,175.1956,175.2532,43059.0
2023-03-15 11:25:00,182.46,182.53,181.78,181.9,21204.0,175.282,175.3493,174.6288,174.744,21204.0
2023-03-15 11:30:00,181.97,182.42,181.87,181.89,32183.0,174.8113,175.2436,174.7152,174.7344,32183.0
2023-03-15 11:35:00,181.89,181.96,181.68,181.85,9525.0,174.7344,174.8017,174.5327,174.696,9525.0
2023-03-15 11:40:00,181.81,182.37,181.81,181.92,8587.0,174.6576,175.1956,174.6576,174.7633,8587.0
2023-03-15 11:45:00,181.92,182.48,181.9,182.12,8313.0,174.7633,175.3012,174.744,174.9554,8313.0
2023-03-15 11:50:00,182.08,182.08,181.59,181.68,10061.0,174.917,174.917,174.4462,174.5327,10061.0
2023-03-15 11:55:00,181.64,181.76,181.47,181.48,9499.0,174.4943,174.6096,174.331,174.3406,9499.0
2023-03-15 12:00:00,181.53,181.79,181.22,181.22,5844.0,174.3886,174.6384,174.0908,174.0908,5844.0
2023-03-15 12:05:00,181.08,181.08,180.88,180.92,17780.0,173.9563,173.9563,173.7642,173.8026,17780.0
2023-03-15 12:10:00,180.88,180.95,180.68,180.86,16591.0,173.7642,173.8314,173.572,173.745,16591.0
2023-03-15 12:15:00,180.78,181.21,180.78,181.05,23791.0,173.6681,174.0812,173.6681,173.9275,23791.0
2023-03-15 12:20:00,181.05,181.17,180.74,180.79,16222.0,173.9275,174.0428,173.6297,173.6777,16222.0
2023-03-15 12:25:00,180.79,181.3,180.78,181.3,11422.0,173.6777,174.1677,173.6681,174.1677,11422.0
2023-03-15 12:30:00,181.31,181.51,181.08,181.08,18306.0,174.1773,174.3694,173.9563,173.9563,18306.0
2023-03-15 12:35:00,181.13,181.29,180.98,181.08,8776.0,174.0043,174.158,173.8602,173.9563,8776.0
2023-03-15 12:40:00,181.09,181.19,180.96,181.19,8738.0,173.9659,174.062,173.841,174.062,8738.0
2023-03-15 12:45:00,181.25,181.7,181.2,181.69,10556.0,174.1196,174.5519,174.0716,174.5423,10556.0
2023-03-15 12:50:00,181.7,181.71,181.17,181.21,9364.0,174.5519,174.5615,174.0428,174.0812,9364.0
2023-03-15 12:55:00,181.24,181.37,181.02,181.27,22957.0,174.11,174.2349,173.8987,174.1388,22957.0
2023-03-15 13:00:00,181.2,181.39,181.1,181.2,11326.0,174.0716,174.2541,173.9755,174.0716,11326.0
2023-03-15 13:05:00,181.22,181.64,181.21,181.23,8634.0,174.0908,174.4943,174.0812,174.1004,8634.0
2023-03-15 13:10:00,181.25,181.76,181.23,181.6,15924.0,174.1196,174.6096,174.1004,174.4559,15924.0
2023-03-15 13:15:00,181.6,181.7,181.35,181.46,12212.0,174.4559,174.5519,174.2157,174.3214,12212.0
2023-03-15 13:20:00,181.44,181.44,181.15,181.18,12809.0,174.3021,174.3021,174.0236,174.0524,12809.0
2023-03-15 13:25:00,181.2,181.37,181.1,181.2,11685.0,174.0716,174.2349,173.9755,174.0716,11685.0
2023-03-15 13:30:00,181.2,181.22,180.93,181.22,13509.0,174.0716,174.0908,173.8122,174.0908,13509.0
2023-03-15 13:35:00,181.25,181.32,180.79,180.79,8642.0,174.1196,174.1869,173.6777,173.6777,8642.0
2023-03-15 13:40:00,180.81,180.87,180.34,180.49,15873.0,173.6969,173.7546,173.2454,173.3895,15873.0
2023-03-15 13:45:00,180.45,180.59,180.39,180.58,14549.0,173.3511,173.4856,173.2935,173.476,14549.0
2023-03-15 13:50:00,180.56,181.01,180.56,181.0,9919.0,173.4568,173.8891,173.4568,173.8795,9919.0
2023-03-15 13:55:00,180.97,181.23,180.71,180.87,12212.0,173.8506,174.1004,173.6009,173.7546,12212.0
2023-03-15 14:00:00,180.93,180.94,180.47,180.64,10514.0,173.8122,173.8218,173.3703,173.5336,10514.0
2023-03-15 14:05:00,180.6,180.94,180.48,180.68,19848.0,173.4952,173.8218,173.3799,173.572,19848.0
2023-03-15 14:10:00,180.71,180.77,180.59,180.64,8462.0,173.6009,173.6585,173.4856,173.5336,8462.0
2023-03-15 14:15:00,180.63,181.05,180.44,180.95,12326.0,173.524,173.9275,173.3415,173.8314,12326.0
2023-03-15 14:20:00,180.87,181.98,180.86,181.88,12195.0,173.7546,174.8209,173.745,174.7248,12195.0
2023-03-15 14:25:00,181.81,182.59,181.72,182.01,31141.0,174.6576,175.4069,174.5711,174.8497,31141.0
2023-03-15 14:30:00,182.26,182.61,182.02,182.26,20870.0,175.0899,175.4261,174.8593,175.0899,20870.0
2023-03-15 14:35:00,182.24,182.61,181.97,182.34,10153.0,175.0707,175.4261,174.8113,175.1667,10153.0
2023-03-15 14:40:00,182.29,182.62,182.27,182.46,9474.0,175.1187,175.4357,175.0995,175.282,9474.0
2023-03-15 14:45:00,182.45,182.56,182.25,182.25,8526.0,175.2724,175.3781,175.0803,175.0803,8526.0
2023-03-15 14:50:00,182.28,182.62,182.06,182.61,10015.0,175.1091,175.4357,174.8978,175.4261,10015.0
2023-03-15 14:55:00,182.6,182.77,182.35,182.58,13647.0,175.4165,175.5798,175.1763,175.3973,13647.0
2023-03-15 15:00:00,182.59,182.96,182.46,182.6,27247.0,175.4069,175.7623,175.282,175.4165,27247.0
2023-03-15 15:05:00,182.59,183.03,182.36,182.36,22144.0,175.4069,175.8296,175.186,175.186,22144.0
2023-03-15 15:10:00,182.3,182.96,182.27,182.83,12826.0,175.1283,175.7623,175.0995,175.6375,12826.0
2023-03-15 15:15:00,182.9,183.31,182.86,183.14,29972.0,175.7047,176.0986,175.6663,175.9353,29972.0
2023-03-15 15:20:00,183.14,183.43,182.96,183.32,22535.0,175.9353,176.2139,175.7623,176.1082,22535.0
2023-03-15 15:25:00,183.32,183.48,183.08,183.3,25471.0,176.1082,176.2619,175.8776,176.089,25471.0
2023-03-15 15:30:00,183.29,183.4,182.97,183.01,32412.0,176.0794,176.185,175.772,175.8104,32412.0
2023-03-15 15:35:00,182.97,183.02,182.27,182.44,46461.0,175.772,175.82,175.0995,175.2628,46461.0
2023-03-15 15:40:00,182.49,182.52,182.0,182.49,45084.0,175.3108,175.3397,174.8401,175.3108,45084.0
2023-03-15 15:45:00,182.48,182.58,182.2,182.34,33939.0,175.3012,175.3973,175.0322,175.1667,33939.0
2023-03-15 15:50:00,182.3,182.4,181.82,181.91,50633.0,175.1283,175.2244,174.6672,174.7537,50633.0
2023-03-15 15:55:00,181.91,183.05,181.84,182.96,236204.0,174.7537,175.8488,174.6864,175.7623,236204.0
2023-03-16 09:30:00,181.32,181.55,180.2,180.55,40391.0,174.1869,174.4078,173.1109,173.4472,40391.0
2023-03-16 09:35:00,181.03,181.29,180.83,181.28,8723.0,173.9083,174.158,173.7161,174.1484,8723.0
2023-03-16 09:40:00,181.46,181.72,181.28,181.7,13941.0,174.3214,174.5711,174.1484,174.5519,13941.0
2023-03-16 09:45:00,181.77,181.84,181.2,181.36,13510.0,174.6192,174.6864,174.0716,174.2253,13510.0
2023-03-16 09:50:00,181.34,181.94,181.34,181.91,35476.0,174.2061,174.7825,174.2061,174.7537,35476.0
2023-03-16 09:55:00,181.88,182.54,181.68,182.51,11831.0,174.7248,175.3589,174.5327,175.3301,11831.0
2023-03-16 10:00:00,182.55,182.93,182.31,182.4,13010.0,175.3685,175.7335,175.1379,175.2244,13010.0
2023-03-16 10:05:00,182.29,182.63,182.04,182.24,34473.0,175.1187,175.4453,174.8785,175.0707,34473.0
2023-03-16 10:10:00,182.21,183.05,182.21,182.61,20486.0,175.0419,175.8488,175.0419,175.4261,20486.0
2023-03-16 10:15:00,182.72,182.72,182.03,182.28,8623.0,175.5318,175.5318,174.8689,175.1091,8623.0
2023-03-16 10:20:00,182.25,182.65,182.16,182.48,15116.0,175.0803,175.4645,174.9938,175.3012,15116.0
2023-03-16 10:25:00,182.5,182.53,182.25,182.46,15046.0,175.3204,175.3493,175.0803,175.282,15046.0
2023-03-16 10:30:00,182.45,182.68,182.31,182.61,17074.0,175.2724,175.4934,175.1379,175.4261,17074.0
2023-03-16 10:35:00,182.53,182.75,182.49,182.66,10307.0,175.3493,175.5606,175.3108,175.4741,10307.0
2023-03-16 10:40:00,182.7,183.19,182.6,183.09,30893.0,175.5126,175.9833,175.4165,175.8872,30893.0
2023-03-16 10:45:00,183.11,184.04,183.08,183.89,39851.0,175.9064,176.7999,175.8776,176.6558,39851.0
2023-03-16 10:50:00,183.91,184.48,183.9,184.38,29613.0,176.675,177.2226,176.6654,177.1265,29613.0
2023-03-16 10:55:00,184.35,184.48,183.95,184.05,15096.0,177.0977,177.2226,176.7134,176.8095,15096.0
2023-03-16 11:00:00,184.16,184.6,184.09,184.6,64143.0,176.9151,177.3378,176.8479,177.3378,64143.0
2023-03-16 11:05:00,184.56,185.18,184.4,184.92,56958.0,177.2994,177.895,177.1457,177.6452,56958.0
2023-03-16 11:10:00,184.99,185.34,184.74,184.87,27297.0,177.7125,178.0487,177.4723,177.5972,27297.0
2023-03-16 11:15:00,184.8,184.85,184.58,184.73,15343.0,177.53,177.578,177.3186,177.4627,15343.0
2023-03-16 11:20:00,184.75,184.93,184.34,184.46,11390.0,177.4819,177.6548,177.0881,177.2033,11390.0
2023-03-16 11:25:00,184.48,185.09,184.41,184.92,29036.0,177.2226,177.8086,177.1553,177.6452,29036.0
2023-03-16 11:30:00,185.06,185.13,184.72,184.8,19373.0,177.7797,177.847,177.4531,177.53,19373.0
2023-03-16 11:35:00,184.78,184.91,184.6,184.78,27649.0,177.5107,177.6356,177.3378,177.5107,27649.0
2023-03-16 11:40:00,184.83,185.32,184.79,185.07,11581.0,177.5588,178.0295,177.5204,177.7893,11581.0
2023-03-16 11:45:00,185.01,185.12,184.68,185.12,20349.0,177.7317,177.8374,177.4147,177.8374,20349.0
2023-03-16 11:50:00,185.2,185.23,184.98,185.17,18633.0,177.9142,177.943,177.7029,177.8854,18633.0
2023-03-16 11:55:00,185.22,185.69,185.21,185.27,7404.0,177.9334,178.3849,177.9238,177.9815,7404.0
2023-03-16 12:00:00,185.24,185.45,184.91,185.12,12904.0,177.9527,178.1544,177.6356,177.8374,12904.0
2023-03-16 12:05:00,185.06,185.06,184.75,184.79,19241.0,177.7797,177.7797,177.4819,177.5204,19241.0
2023-03-16 12:10:00,184.75,184.95,184.38,184.86,24848.0,177.4819,177.6741,177.1265,177.5876,24848.0
2023-03-16 12:15:00,184.85,185.1,184.83,185.0,9521.0,177.578,177.8182,177.5588,177.7221,9521.0
2023-03-16 12:20:00,185.05,185.06,184.69,184.83,8318.0,177.7701,177.7797,177.4243,177.5588,8318.0
2023-03-16 12:25:00,184.79,184.97,184.68,184.83,6447.0,177.5204,177.6933,177.4147,177.5588,6447.0
2023-03-16 12:30:00,184.8,184.88,184.57,184.59,5335.0,177.53,177.6068,177.309,177.3282,5335.0
2023-03-16 12:35:00,184.61,184.61,184.32,184.4,23994.0,177.3474,177.3474,177.0688,177.1457,23994.0
2023-03-16 12:40:00,184.38,184.65,184.31,184.65,11730.0,177.1265,177.3859,177.0592,177.3859,11730.0
2023-03-16 12:45:00,184.64,185.04,184.52,185.04,7016.0,177.3763,177.7605,177.261,177.7605,7016.0
2023-03-16 12:50:00,185.09,185.45,184.94,185.01,21244.0,177.8086,178.1544,177.6645,177.7317,21244.0
2023-03-16 12:55:00,184.99,185.26,184.94,185.25,9611.0,177.7125,177.9719,177.6645,177.9623,9611.0
2023-03-16 13:00:00,185.24,185.74,185.18,185.74,47302.0,177.9527,178.433,177.895,178.433,47302.0
2023-03-16 13:05:00,185.74,185.76,185.45,185.47,10245.0,178.433,178.4522,178.1544,178.1736,10245.0
2023-03-16 13:10:00,185.55,185.66,185.44,185.53,8353.0,178.2505,178.3561,178.1448,178.2312,8353.0
2023-03-16 13:15:00,185.57,185.61,185.13,185.47,23365.0,178.2697,178.3081,177.847,178.1736,23365.0
2023-03-16 13:20:00,185.51,185.72,185.32,185.69,7961.0,178.212,178.4138,178.0295,178.3849,7961.0
2023-03-16 13:25:00,185.75,185.82,185.63,185.69,8690.0,178.4426,178.5098,178.3273,178.3849,8690.0
2023-03-16 13:30:00,185.75,185.77,185.43,185.52,5781.0,178.4426,178.4618,178.1352,178.2216,5781.0
2023-03-16 13:35:00,185.58,185.58,185.23,185.37,7841.0,178.2793,178.2793,177.943,178.0775,7841.0
2023-03-16 13:40:00,185.35,185.49,185.12,185.14,18149.0,178.0583,178.1928,177.8374,177.8566,18149.0
2023-03-16 13:45:00,185.15,185.2,184.91,184.92,9537.0,177.8662,177.9142,177.6356,177.6452,9537.0
2023-03-16 13:50:00,184.89,185.02,184.62,185.02,13208.0,177.6164,177.7413,177.357,177.7413,13208.0
2023-03-16 13:55:00,185.01,185.39,185.01,185.15,6533.0,177.7317,178.0968,177.7317,177.8662,6533.0
2023-03-16 14:00:00,185.09,185.12,184.88,185.1,5525.0,177.8086,177.8374,177.6068,177.8182,5525.0
2023-03-16 14:05:00,185.05,185.36,184.9,185.36,10856.0,177.7701,178.0679,177.626,178.0679,10856.0
2023-03-16 14:10:00,185.42,185.54,185.24,185.28,6379.0,178.1256,178.2409,177.9527,177.9911,6379.0
2023-03-16 14:15:00,185.24,185.35,185.02,185.29,8130.0,177.9527,178.0583,177.7413,178.0007,8130.0
2023-03-16 14:20:00,185.36,185.59,185.36,185.37,14443.0,178.0679,178.2889,178.0679,178.0775,14443.0
2023-03-16 14:25:00,185.38,185.59,185.3,185.59,11071.0,178.0871,178.2889,178.0103,178.2889,11071.0
2023-03-16 14:30:00,185.62,185.69,185.3,185.31,12050.0,178.3177,178.3849,178.0103,178.0199,12050.0
2023-03-16 14:35:00,185.32,185.94,185.32,185.85,16855.0,178.0295,178.6251,178.0295,178.5387,16855.0
2023-03-16 14:40:00,185.89,186.09,185.64,186.02,8685.0,178.5771,178.7692,178.3369,178.702,8685.0
2023-03-16 14:45:00,186.04,186.04,185.64,185.64,23149.0,178.7212,178.7212,178.3369,178.3369,23149.0
2023-03-16 14:50:00,185.66,185.78,185.58,185.58,7154.0,178.3561,178.4714,178.2793,178.2793,7154.0
2023-03-16 14:55:00,185.63,185.77,185.54,185.55,9439.0,178.3273,178.4618,178.2409,178.2505,9439.0
2023-03-16 15:00:00,185.62,185.85,185.51,185.84,9380.0,178.3177,178.5387,178.212,178.529,9380.0
2023-03-16 15:05:00,185.84,186.35,185.83,186.16,18878.0,178.529,179.019,178.5194,178.8365,18878.0
2023-03-16 15:10:00,186.19,186.58,186.17,186.38,20030.0,178.8653,179.2399,178.8461,179.0478,20030.0
2023-03-16 15:15:00,186.41,186.64,186.36,186.56,12339.0,179.0766,179.2976,179.0286,179.2207,12339.0
2023-03-16 15:20:00,186.6,186.98,186.57,186.94,31196.0,179.2591,179.6242,179.2303,179.5858,31196.0
2023-03-16 15:25:00,186.92,187.31,186.9,187.2,45061.0,179.5666,179.9412,179.5473,179.8355,45061.0
2023-03-16 15:30:00,187.21,187.27,186.71,186.86,44926.0,179.8452,179.9028,179.3648,179.5089,44926.0
2023-03-16 15:35:00,186.89,186.89,186.53,186.61,20342.0,179.5377,179.5377,179.1919,179.2688,20342.0
2023-03-16 15:40:00,186.64,187.3,186.63,187.25,31035.0,179.2976,179.9316,179.288,179.8836,31035.0
2023-03-16 15:45:00,187.24,187.24,186.53,186.7,81431.0,179.874,179.874,179.1919,179.3552,81431.0
2023-03-16 15:50:00,186.71,186.87,186.55,186.62,145567.0,179.3648,179.5185,179.2111,179.2784,145567.0
2023-03-16 15:55:00,186.61,186.72,186.26,186.65,195668.0,179.2688,179.3744,178.9325,179.3072,195668.0
2023-03-17 09:30:00,187.67,187.91,186.85,187.58,608975.0,180.2871,180.5176,179.4993,180.2006,608975.0
2023-03-17 09:35:00,187.61,187.91,187.09,187.91,34458.0,180.2294,180.5176,179.7299,180.5176,34458.0
2023-03-17 09:40:00,187.85,188.13,187.26,187.57,26070.0,180.46,180.729,179.8932,180.191,26070.0
2023-03-17 09:45:00,187.63,187.74,186.02,186.37,53757.0,180.2486,180.3543,178.702,179.0382,53757.0
2023-03-17 09:50:00,186.41,187.15,186.4,187.11,43533.0,179.0766,179.7875,179.067,179.7491,43533.0
2023-03-17 09:55:00,187.05,187.18,186.53,186.67,32320.0,179.6914,179.8163,179.1919,179.3264,32320.0
2023-03-17 10:00:00,186.8,187.79,186.8,187.57,20377.0,179.4513,180.4023,179.4513,180.191,20377.0
2023-03-17 10:05:00,187.54,187.54,187.06,187.46,14698.0,180.1622,180.1622,179.7011,180.0853,14698.0
2023-03-17 10:10:00,187.42,187.42,186.98,187.14,20209.0,180.0469,180.0469,179.6242,179.7779,20209.0
2023-03-17 10:15:00,187.19,187.22,186.3,186.36,26906.0,179.8259,179.8548,178.971,179.0286,26906.0
2023-03-17 10:20:00,186.39,186.44,185.88,186.01,25769.0,179.0574,179.1054,178.5675,178.6924,25769.0
2023-03-17 10:25:00,185.97,188.8,185.61,185.89,49075.0,178.6539,181.3726,178.3081,178.5771,49075.0
2023-03-17 10:30:00,185.97,186.02,185.31,185.38,45775.0,178.6539,178.702,178.0199,178.0871,45775.0
2023-03-17 10:35:00,185.38,185.5,184.86,185.34,25907.0,178.0871,178.2024,177.5876,178.0487,25907.0
2023-03-17 10:40:00,185.36,185.37,184.84,184.85,20980.0,178.0679,178.0775,177.5684,177.578,20980.0
2023-03-17 10:45:00,184.85,185.23,184.68,185.22,18172.0,177.578,177.943,177.4147,177.9334,18172.0
2023-03-17 10:50:00,185.21,185.25,184.46,184.71,26543.0,177.9238,177.9623,177.2033,177.4435,26543.0
2023-03-17 10:55:00,184.76,185.26,184.69,184.99,23418.0,177.4915,177.9719,177.4243,177.7125,23418.0
2023-03-17 11:00:00,184.89,185.05,184.63,184.63,22829.0,177.6164,177.7701,177.3666,177.3666,22829.0
2023-03-17 11:05:00,184.72,185.35,184.5,185.26,45242.0,177.4531,178.0583,177.2418,177.9719,45242.0
2023-03-17 11:10:00,185.3,185.87,185.18,185.84,43321.0,178.0103,178.5579,177.895,178.529,43321.0
2023-03-17 11:15:00,185.85,186.45,185.72,186.31,40749.0,178.5387,179.1151,178.4138,178.9806,40749.0
2023-03-17 11:20:00,186.28,186.35,185.42,185.42,24292.0,178.9517,179.019,178.1256,178.1256,24292.0
2023-03-17 11:25:00,185.32,185.66,184.89,185.66,16191.0,178.0295,178.3561,177.6164,178.3561,16191.0
2023-03-17 11:30:00,185.58,185.88,185.5,185.88,13445.0,178.2793,178.5675,178.2024,178.5675,13445.0
2023-03-17 11:35:00,185.8,185.81,185.19,185.25,9637.0,178.4906,178.5002,177.9046,177.9623,9637.0
2023-03-17 11:40:00,185.25,185.37,184.83,185.09,10080.0,177.9623,178.0775,177.5588,177.8086,10080.0
2023-03-17 11:45:00,185.13,185.46,185.08,185.42,10891.0,177.847,178.164,177.7989,178.1256,10891.0
2023-03-17 11:50:00,185.42,185.56,185.39,185.49,8920.0,178.1256,178.2601,178.0968,178.1928,8920.0
2023-03-17 11:55:00,185.5,185.82,185.45,185.73,8139.0,178.2024,178.5098,178.1544,178.4234,8139.0
2023-03-17 12:00:00,185.73,185.79,185.57,185.67,4724.0,178.4234,178.481,178.2697,178.3657,4724.0
2023-03-17 12:05:00,185.61,186.24,185.41,186.18,22164.0,178.3081,178.9133,178.116,178.8557,22164.0
2023-03-17 12:10:00,186.28,186.28,185.85,185.86,6714.0,178.9517,178.9517,178.5387,178.5483,6714.0
2023-03-17 12:15:00,185.87,185.9,185.47,185.55,9551.0,178.5579,178.5867,178.1736,178.2505,9551.0
2023-03-17 12:20:00,185.62,185.68,185.36,185.47,19315.0,178.3177,178.3753,178.0679,178.1736,19315.0
2023-03-17 12:25:00,185.51,185.69,185.49,185.67,6312.0,178.212,178.3849,178.1928,178.3657,6312.0
2023-03-17 12:30:00,185.7,186.08,185.64,185.64,28927.0,178.3946,178.7596,178.3369,178.3369,28927.0
2023-03-17 12:35:00,185.58,185.78,185.49,185.62,4576.0,178.2793,178.4714,178.1928,178.3177,4576.0
2023-03-17 12:40:00,185.65,185.77,185.61,185.68,4635.0,178.3465,178.4618,178.3081,178.3753,4635.0
2023-03-17 12:45:00,185.64,185.67,185.42,185.64,6292.0,178.3369,178.3657,178.1256,178.3369,6292.0
2023-03-17 12:50:00,185.77,185.83,185.38,185.38,6948.0,178.4618,178.5194,178.0871,178.0871,6948.0
2023-03-17 12:55:00,185.37,185.77,185.37,185.57,9258.0,178.0775,178.4618,178.0775,178.2697,9258.0
2023-03-17 13:00:00,185.6,185.75,185.59,185.73,4108.0,178.2985,178.4426,178.2889,178.4234,4108.0
2023-03-17 13:05:00,185.77,186.04,185.75,185.95,6400.0,178.4618,178.7212,178.4426,178.6347,6400.0
2023-03-17 13:10:00,185.9,186.25,185.85,186.21,9175.0,178.5867,178.9229,178.5387,178.8845,9175.0
2023-03-17 13:15:00,186.21,186.26,185.87,185.99,8818.0,178.8845,178.9325,178.5579,178.6731,8818.0
2023-03-17 13:20:00,185.96,186.37,185.96,185.98,7712.0,178.6443,179.0382,178.6443,178.6635,7712.0
2023-03-17 13:25:00,185.97,186.12,185.93,186.09,14163.0,178.6539,178.798,178.6155,178.7692,14163.0
2023-03-17 13:30:00,186.03,186.27,185.8,185.85,9541.0,178.7116,178.9421,178.4906,178.5387,9541.0
2023-03-17 13:35:00,185.84,186.03,185.65,186.03,8348.0,178.529,178.7116,178.3465,178.7116,8348.0
2023-03-17 13:40:00,186.01,186.01,185.63,185.94,10103.0,178.6924,178.6924,178.3273,178.6251,10103.0
2023-03-17 13:45:00,185.89,186.22,185.87,186.14,17474.0,178.5771,178.8941,178.5579,178.8172,17474.0
2023-03-17 13:50:00,186.01,186.15,185.83,185.91,4943.0,178.6924,178.8269,178.5194,178.5963,4943.0
2023-03-17 13:55:00,185.95,186.12,185.77,186.12,10958.0,178.6347,178.798,178.4618,178.798,10958.0
2023-03-17 14:00:00,186.14,186.42,186.04,186.08,18078.0,178.8172,179.0862,178.7212,178.7596,18078.0
2023-03-17 14:05:00,186.04,186.08,185.47,185.51,13427.0,178.7212,178.7596,178.1736,178.212,13427.0
2023-03-17 14:10:00,185.5,185.5,185.36,185.37,5246.0,178.2024,178.2024,178.0679,178.0775,5246.0
2023-03-17 14:15:00,185.32,185.46,185.24,185.27,3260.0,178.0295,178.164,177.9527,177.9815,3260.0
2023-03-17 14:20:00,185.28,185.43,185.2,185.26,6963.0,177.9911,178.1352,177.9142,177.9719,6963.0
2023-03-17 14:25:00,185.2,185.2,185.02,185.08,11299.0,177.9142,177.9142,177.7413,177.7989,11299.0
2023-03-17 14:30:00,185.06,185.29,185.0,185.11,9955.0,177.7797,178.0007,177.7221,177.8278,9955.0
2023-03-17 14:35:00,185.12,185.18,184.84,185.09,11244.0,177.8374,177.895,177.5684,177.8086,11244.0
2023-03-17 14:40:00,185.06,185.1,184.87,185.0,7857.0,177.7797,177.8182,177.5972,177.7221,7857.0
2023-03-17 14:45:00,184.96,185.21,184.88,185.15,9831.0,177.6837,177.9238,177.6068,177.8662,9831.0
2023-03-17 14:50:00,185.12,185.46,184.84,185.42,12008.0,177.8374,178.164,177.5684,178.1256,12008.0
2023-03-17 14:55:00,185.49,185.53,185.26,185.36,7188.0,178.1928,178.2312,177.9719,178.0679,7188.0
2023-03-17 15:00:00,185.42,185.46,185.16,185.29,8568.0,178.1256,178.164,177.8758,178.0007,8568.0
2023-03-17 15:05:00,185.37,185.44,185.16,185.34,9608.0,178.0775,178.1448,177.8758,178.0487,9608.0
2023-03-17 15:10:00,185.38,185.66,185.24,185.61,13912.0,178.0871,178.3561,177.9527,178.3081,13912.0
2023-03-17 15:15:00,185.54,185.94,185.38,185.7,16251.0,178.2409,178.6251,178.0871,178.3946,16251.0
2023-03-17 15:20:00,185.68,185.8,185.47,185.71,9199.0,178.3753,178.4906,178.1736,178.4042,9199.0
2023-03-17 15:25:00,185.77,185.82,185.54,185.68,13309.0,178.4618,178.5098,178.2409,178.3753,13309.0
2023-03-17 15:30:00,185.63,185.66,185.12,185.43,12738.0,178.3273,178.3561,177.8374,178.1352,12738.0
2023-03-17 15:35:00,185.43,185.48,185.21,185.4,15356.0,178.1352,178.1832,177.9238,178.1064,15356.0
2023-03-17 15:40:00,185.42,185.56,185.33,185.48,14404.0,178.1256,178.2601,178.0391,178.1832,14404.0
2023-03-17 15:45:00,185.39,185.39,185.03,185.16,20580.0,178.0968,178.0968,177.7509,177.8758,20580.0
2023-03-17 15:50:00,185.1,185.58,185.06,185.49,147229.0,177.8182,178.2793,177.7797,178.1928,147229.0
2023-03-17 15:55:00,185.53,185.98,185.5,185.86,440811.0,178.2312,178.6635,178.2024,178.5483,440811.0
2023-03-20 09:30:00,186.17,186.68,185.56,186.0,56137.0,178.8461,179.336,178.2601,178.6828,56137.0
2023-03-20 09:35:00,186.0,186.21,185.22,185.91,27440.0,178.6828,178.8845,177.9334,178.5963,27440.0
2023-03-20 09:40:00,185.81,186.01,185.21,185.37,25746.0,178.5002,178.6924,177.9238,178.0775,25746.0
2023-03-20 09:45:00,185.39,185.88,185.12,185.75,29998.0,178.0968,178.5675,177.8374,178.4426,29998.0
2023-03-20 09:50:00,185.8,186.25,185.64,186.0,16530.0,178.4906,178.9229,178.3369,178.6828,16530.0
2023-03-20 09:55:00,185.94,186.75,185.94,186.38,37933.0,178.6251,179.4032,178.6251,179.0478,37933.0
2023-03-20 10:00:00,186.32,186.9,186.32,186.64,24415.0,178.9902,179.5473,178.9902,179.2976,24415.0
2023-03-20 10:05:00,186.64,186.75,186.35,186.38,15868.0,179.2976,179.4032,179.019,179.0478,15868.0
2023-03-20 10:10:00,186.21,186.43,185.94,186.0,31711.0,178.8845,179.0958,178.6251,178.6828,31711.0
2023-03-20 10:15:00,186.09,186.29,185.57,185.57,14189.0,178.7692,178.9613,178.2697,178.2697,14189.0
2023-03-20 10:20:00,185.56,186.24,185.47,186.24,12934.0,178.2601,178.9133,178.1736,178.9133,12934.0
2023-03-20 10:25:00,186.19,186.37,186.09,186.24,11956.0,178.8653,179.0382,178.7692,178.9133,11956.0
2023-03-20 10:30:00,186.25,186.36,185.95,186.08,21408.0,178.9229,179.0286,178.6347,178.7596,21408.0
2023-03-20 10:35:00,186.1,186.13,185.51,185.52,16250.0,178.7788,178.8076,178.212,178.2216,16250.0
2023-03-20 10:40:00,185.56,185.91,185.54,185.62,13376.0,178.2601,178.5963,178.2409,178.3177,13376.0
2023-03-20 10:45:00,185.66,186.12,185.54,186.06,11719.0,178.3561,178.798,178.2409,178.7404,11719.0
2023-03-20 10:50:00,186.06,186.07,185.74,186.01,7935.0,178.7404,178.75,178.433,178.6924,7935.0
2023-03-20 10:55:00,186.03,186.27,186.03,186.19,11513.0,178.7116,178.9421,178.7116,178.8653,11513.0
2023-03-20 11:00:00,186.2,186.47,186.2,186.38,15138.0,178.8749,179.1343,178.8749,179.0478,15138.0
2023-03-20 11:05:00,186.42,186.7,186.39,186.53,16469.0,179.0862,179.3552,179.0574,179.1919,16469.0
2023-03-20 11:10:00,186.49,186.76,186.28,186.71,9751.0,179.1535,179.4129,178.9517,179.3648,9751.0
2023-03-20 11:15:00,186.75,186.76,186.42,186.52,8553.0,179.4032,179.4129,179.0862,179.1823,8553.0
2023-03-20 11:20:00,186.53,186.75,186.49,186.57,11039.0,179.1919,179.4032,179.1535,179.2303,11039.0
2023-03-20 11:25:00,186.58,187.18,186.58,187.09,7305.0,179.2399,179.8163,179.2399,179.7299,7305.0
2023-03-20 11:30:00,187.15,187.26,186.94,187.09,4964.0,179.7875,179.8932,179.5858,179.7299,4964.0
2023-03-20 11:35:00,187.09,187.4,186.97,187.35,9775.0,179.7299,180.0277,179.6146,179.9796,9775.0
2023-03-20 11:40:00,187.37,187.37,187.04,187.04,5908.0,179.9989,179.9989,179.6818,179.6818,5908.0
2023-03-20 11:45:00,187.04,187.11,186.83,186.91,4086.0,179.6818,179.7491,179.4801,179.557,4086.0
2023-03-20 11:50:00,186.9,187.11,186.7,186.74,7633.0,179.5473,179.7491,179.3552,179.3936,7633.0
2023-03-20 11:55:00,186.82,186.86,186.35,186.42,7844.0,179.4705,179.5089,179.019,179.0862,7844.0
2023-03-20 12:00:00,186.38,186.65,186.37,186.63,9188.0,179.0478,179.3072,179.0382,179.288,9188.0
2023-03-20 12:05:00,186.59,186.65,186.21,186.21,11455.0,179.2495,179.3072,178.8845,178.8845,11455.0
2023-03-20 12:10:00,186.16,186.23,185.85,186.11,16634.0,178.8365,178.9037,178.5387,178.7884,16634.0
2023-03-20 12:15:00,186.18,186.37,185.96,186.12,9074.0,178.8557,179.0382,178.6443,178.798,9074.0
2023-03-20 12:20:00,186.21,186.37,186.14,186.17,8174.0,178.8845,179.0382,178.8172,178.8461,8174.0
2023-03-20 12:25:00,186.21,186.27,186.02,186.2,8067.0,178.8845,178.9421,178.702,178.8749,8067.0
2023-03-20 12:30:00,186.23,186.55,186.23,186.55,7727.0,178.9037,179.2111,178.9037,179.2111,7727.0
2023-03-20 12:35:00,186.45,186.45,186.33,186.4,5207.0,179.1151,179.1151,178.9998,179.067,5207.0
2023-03-20 12:40:00,186.4,186.65,186.4,186.56,9508.0,179.067,179.3072,179.067,179.2207,9508.0
2023-03-20 12:45:00,186.59,186.75,186.46,186.66,8859.0,179.2495,179.4032,179.1247,179.3168,8859.0
2023-03-20 12:50:00,186.7,187.1,186.68,186.95,18416.0,179.3552,179.7395,179.336,179.5954,18416.0
2023-03-20 12:55:00,186.88,187.14,186.87,186.97,11576.0,179.5281,179.7779,179.5185,179.6146,11576.0
2023-03-20 13:00:00,187.01,187.02,186.84,186.89,11389.0,179.653,179.6626,179.4897,179.5377,11389.0
2023-03-20 13:05:00,186.97,187.2,186.83,186.84,14768.0,179.6146,179.8355,179.4801,179.4897,14768.0
2023-03-20 13:10:00,186.84,187.06,186.84,187.02,8824.0,179.4897,179.7011,179.4897,179.6626,8824.0
2023-03-20 13:15:00,187.0,187.08,186.95,186.98,3001.0,179.6434,179.7203,179.5954,179.6242,3001.0
2023-03-20 13:20:00,187.01,187.16,186.99,187.09,7182.0,179.653,179.7971,179.6338,179.7299,7182.0
2023-03-20 13:25:00,187.08,187.11,186.91,187.01,5854.0,179.7203,179.7491,179.557,179.653,5854.0
2023-03-20 13:30:00,187.03,187.33,187.02,187.05,18472.0,179.6722,179.9604,179.6626,179.6914,18472.0
2023-03-20 13:35:00,187.04,187.39,187.0,187.39,8718.0,179.6818,180.0181,179.6434,180.0181,8718.0
2023-03-20 13:40:00,187.41,187.52,187.27,187.34,10243.0,180.0373,180.143,179.9028,179.97,10243.0
2023-03-20 13:45:00,187.3,187.34,187.15,187.33,9693.0,179.9316,179.97,179.7875,179.9604,9693.0
2023-03-20 13:50:00,187.31,187.32,186.97,186.97,13161.0,179.9412,179.9508,179.6146,179.6146,13161.0
2023-03-20 13:55:00,186.97,187.16,186.92,187.05,12636.0,179.6146,179.7971,179.5666,179.6914,12636.0
2023-03-20 14:00:00,187.08,187.15,186.91,186.98,11160.0,179.7203,179.7875,179.557,179.6242,11160.0
2023-03-20 14:05:00,186.97,187.05,186.7,186.7,5605.0,179.6146,179.6914,179.3552,179.3552,5605.0
2023-03-20 14:10:00,186.7,186.93,186.7,186.9,13372.0,179.3552,179.5762,179.3552,179.5473,13372.0
2023-03-20 14:15:00,186.89,187.0,186.69,186.95,9609.0,179.5377,179.6434,179.3456,179.5954,9609.0
2023-03-20 14:20:00,186.98,187.19,186.92,187.13,7873.0,179.6242,179.8259,179.5666,179.7683,7873.0
2023-03-20 14:25:00,187.12,187.24,187.0,187.05,7268.0,179.7587,179.874,179.6434,179.6914,7268.0
2023-03-20 14:30:00,187.02,187.16,186.82,186.91,11432.0,179.6626,179.7971,179.4705,179.557,11432.0
2023-03-20 14:35:00,186.89,186.89,186.64,186.64,5639.0,179.5377,179.5377,179.2976,179.2976,5639.0
2023-03-20 14:40:00,186.65,186.92,186.53,186.85,9013.0,179.3072,179.5666,179.1919,179.4993,9013.0
2023-03-20 14:45:00,186.85,187.02,186.81,186.97,7139.0,179.4993,179.6626,179.4609,179.6146,7139.0
2023-03-20 14:50:00,186.97,187.3,186.87,186.93,11475.0,179.6146,179.9316,179.5185,179.5762,11475.0
2023-03-20 14:55:00,186.94,187.03,186.82,186.97,7497.0,179.5858,179.6722,179.4705,179.6146,7497.0
2023-03-20 15:00:00,186.94,187.15,186.87,187.03,6945.0,179.5858,179.7875,179.5185,179.6722,6945.0
2023-03-20 15:05:00,187.0,187.19,186.83,186.83,4426.0,179.6434,179.8259,179.4801,179.4801,4426.0
2023-03-20 15:10:00,186.84,186.95,186.77,186.87,7521.0,179.4897,179.5954,179.4225,179.5185,7521.0
2023-03-20 15:15:00,186.87,186.87,186.68,186.78,20515.0,179.5185,179.5185,179.336,179.4321,20515.0
2023-03-20 15:20:00,186.79,186.83,186.53,186.72,15800.0,179.4417,179.4801,179.1919,179.3744,15800.0
2023-03-20 15:25:00,186.77,187.04,186.77,186.86,12629.0,179.4225,179.6818,179.4225,179.5089,12629.0
2023-03-20 15:30:00,186.86,187.09,186.81,186.93,21995.0,179.5089,179.7299,179.4609,179.5762,21995.0
2023-03-20 15:35:00,186.92,187.03,186.82,186.98,28749.0,179.5666,179.6722,179.4705,179.6242,28749.0
2023-03-20 15:40:00,187.02,187.24,186.92,186.92,46345.0,179.6626,179.874,179.5666,179.5666,46345.0
2023-03-20 15:45:00,186.87,187.05,186.79,186.88,32134.0,179.5185,179.6914,179.4417,179.5281,32134.0
2023-03-20 15:50:00,186.9,187.32,186.9,187.0,65534.0,179.5473,179.9508,179.5473,179.6434,65534.0
2023-03-20 15:55:00,187.0,187.21,186.94,187.04,121638.0,179.6434,179.8452,179.5858,179.6818,121638.0
2023-03-21 09:30:00,188.78,189.36,188.47,188.84,47399.0,181.3534,181.9106,181.0556,181.411,47399.0
2023-03-21 09:35:00,189.02,189.35,188.92,189.06,13303.0,181.5839,181.901,181.4879,181.6224,13303.0
2023-03-21 09:40:00,189.08,189.3,188.88,189.24,17159.0,181.6416,181.8529,181.4495,181.7953,17159.0
2023-03-21 09:45:00,189.18,189.44,189.09,189.18,9821.0,181.7377,181.9874,181.6512,181.7377,9821.0
2023-03-21 09:50:00,189.23,189.3,188.91,189.0,22177.0,181.7857,181.8529,181.4783,181.5647,22177.0
2023-03-21 09:55:00,189.08,189.58,188.95,189.52,18501.0,181.6416,182.1219,181.5167,182.0643,18501.0
2023-03-21 10:00:00,189.58,189.92,189.14,189.15,52997.0,182.1219,182.4485,181.6992,181.7088,52997.0
2023-03-21 10:05:00,189.18,189.81,189.02,189.72,29030.0,181.7377,182.3429,181.5839,182.2564,29030.0
2023-03-21 10:10:00,189.77,189.81,189.04,189.14,27496.0,182.3044,182.3429,181.6032,181.6992,27496.0
2023-03-21 10:15:00,189.13,189.13,188.32,188.65,14130.0,181.6896,181.6896,180.9115,181.2285,14130.0
2023-03-21 10:20:00,188.62,188.86,188.53,188.71,29627.0,181.1997,181.4302,181.1132,181.2861,29627.0
2023-03-21 10:25:00,188.71,188.8,188.48,188.61,7843.0,181.2861,181.3726,181.0652,181.1901,7843.0
2023-03-21 10:30:00,188.55,188.9,188.5,188.71,8583.0,181.1324,181.4687,181.0844,181.2861,8583.0
2023-03-21 10:35:00,188.73,188.8,188.51,188.65,9069.0,181.3054,181.3726,181.094,181.2285,9069.0
2023-03-21 10:40:00,188.66,188.82,188.53,188.63,21477.0,181.2381,181.3918,181.1132,181.2093,21477.0
2023-03-21 10:45:00,188.62,188.78,188.22,188.46,11245.0,181.1997,181.3534,180.8154,181.046,11245.0
2023-03-21 10:50:00,188.43,188.48,187.56,187.6,10494.0,181.0172,181.0652,180.1814,180.2198,10494.0
2023-03-21 10:55:00,187.54,187.7,187.33,187.6,8196.0,180.1622,180.3159,179.9604,180.2198,8196.0
2023-03-21 11:00:00,187.6,187.64,187.29,187.3,10247.0,180.2198,180.2582,179.922,179.9316,10247.0
2023-03-21 11:05:00,187.3,187.58,187.09,187.44,31794.0,179.9316,180.2006,179.7299,180.0661,31794.0
2023-03-21 11:10:00,187.49,187.88,187.41,187.76,11407.0,180.1141,180.4888,180.0373,180.3735,11407.0
2023-03-21 11:15:00,187.8,187.97,187.8,187.94,5966.0,180.4119,180.5753,180.4119,180.5464,5966.0
2023-03-21 11:20:00,187.97,187.97,187.64,187.69,5151.0,180.5753,180.5753,180.2582,180.3063,5151.0
2023-03-21 11:25:00,187.7,187.72,187.29,187.33,12042.0,180.3159,180.3351,179.922,179.9604,12042.0
2023-03-21 11:30:00,187.26,187.39,187.19,187.22,10761.0,179.8932,180.0181,179.8259,179.8548,10761.0
2023-03-21 11:35:00,187.25,187.3,186.72,186.83,30554.0,179.8836,179.9316,179.3744,179.4801,30554.0
2023-03-21 11:40:00,186.92,186.92,186.56,186.58,31616.0,179.5666,179.5666,179.2207,179.2399,31616.0
2023-03-21 11:45:00,186.56,186.64,186.06,186.32,30246.0,179.2207,179.2976,178.7404,178.9902,30246.0
2023-03-21 11:50:00,186.37,186.55,186.28,186.42,24667.0,179.0382,179.2111,178.9517,179.0862,24667.0
2023-03-21 11:55:00,186.4,186.41,186.04,186.14,19606.0,179.067,179.0766,178.7212,178.8172,19606.0
2023-03-21 12:00:00,186.07,186.26,186.0,186.18,17611.0,178.75,178.9325,178.6828,178.8557,17611.0
2023-03-21 12:05:00,186.21,186.49,186.21,186.33,6527.0,178.8845,179.1535,178.8845,178.9998,6527.0
2023-03-21 12:10:00,186.38,186.86,186.38,186.69,6124.0,179.0478,179.5089,179.0478,179.3456,6124.0
2023-03-21 12:15:00,186.72,186.88,186.63,186.72,15826.0,179.3744,179.5281,179.288,179.3744,15826.0
2023-03-21 12:20:00,186.75,186.83,186.61,186.75,12482.0,179.4032,179.4801,179.2688,179.4032,12482.0
2023-03-21 12:25:00,186.86,187.27,186.82,187.19,18254.0,179.5089,179.9028,179.4705,179.8259,18254.0
2023-03-21 12:30:00,187.19,187.45,187.16,187.18,14938.0,179.8259,180.0757,179.7971,179.8163,14938.0
2023-03-21 12:35:00,187.22,187.29,186.94,186.94,6645.0,179.8548,179.922,179.5858,179.5858,6645.0
2023-03-21 12:40:00,186.89,186.98,186.63,186.73,13776.0,179.5377,179.6242,179.288,179.384,13776.0
2023-03-21 12:45:00,186.74,187.04,186.68,186.97,16500.0,179.3936,179.6818,179.336,179.6146,16500.0
2023-03-21 12:50:00,187.02,187.13,186.96,187.05,25905.0,179.6626,179.7683,179.605,179.6914,25905.0
2023-03-21 12:55:00,187.05,187.26,187.01,187.01,11799.0,179.6914,179.8932,179.653,179.653,11799.0
2023-03-21 13:00:00,187.07,187.09,186.94,186.98,14636.0,179.7107,179.7299,179.5858,179.6242,14636.0
2023-03-21 13:05:00,186.98,187.12,186.97,187.02,7025.0,179.6242,179.7587,179.6146,179.6626,7025.0
2023-03-21 13:10:00,187.0,187.16,186.97,187.05,6944.0,179.6434,179.7971,179.6146,179.6914,6944.0
2023-03-21 13:15:00,187.12,187.32,187.08,187.32,3820.0,179.7587,179.9508,179.7203,179.9508,3820.0
2023-03-21 13:20:00,187.32,187.33,187.2,187.24,10100.0,179.9508,179.9604,179.8355,179.874,10100.0
2023-03-21 13:25:00,187.2,187.52,187.19,187.47,6069.0,179.8355,180.143,179.8259,180.0949,6069.0
2023-03-21 13:30:00,187.53,187.59,187.39,187.4,4341.0,180.1526,180.2102,180.0181,180.0277,4341.0
2023-03-21 13:35:00,187.43,187.58,187.42,187.48,5400.0,180.0565,180.2006,180.0469,180.1045,5400.0
2023-03-21 13:40:00,187.48,187.52,187.38,187.44,3837.0,180.1045,180.143,180.0085,180.0661,3837.0
2023-03-21 13:45:00,187.47,187.54,187.44,187.52,6244.0,180.0949,180.1622,180.0661,180.143,6244.0
2023-03-21 13:50:00,187.5,187.53,187.36,187.41,7104.0,180.1237,180.1526,179.9893,180.0373,7104.0
2023-03-21 13:55:00,187.42,187.44,187.05,187.09,6100.0,180.0469,180.0661,179.6914,179.7299,6100.0
2023-03-21 14:00:00,187.06,187.39,187.06,187.36,6724.0,179.7011,180.0181,179.7011,179.9893,6724.0
2023-03-21 14:05:00,187.35,187.4,187.21,187.35,8046.0,179.9796,180.0277,179.8452,179.9796,8046.0
2023-03-21 14:10:00,187.36,187.46,187.31,187.37,5599.0,179.9893,180.0853,179.9412,179.9989,5599.0
2023-03-21 14:15:00,187.38,187.63,187.37,187.58,19148.0,180.0085,180.2486,179.9989,180.2006,19148.0
2023-03-21 14:20:00,187.56,187.66,187.5,187.58,4919.0,180.1814,180.2774,180.1237,180.2006,4919.0
2023-03-21 14:25:00,187.6,187.79,187.59,187.7,9486.0,180.2198,180.4023,180.2102,180.3159,9486.0
2023-03-21 14:30:00,187.74,187.85,187.72,187.8,9053.0,180.3543,180.46,180.3351,180.4119,9053.0
2023-03-21 14:35:00,187.89,188.09,187.83,187.89,31675.0,180.4984,180.6905,180.4408,180.4984,31675.0
2023-03-21 14:40:00,187.9,188.18,187.89,188.07,11064.0,180.508,180.777,180.4984,180.6713,11064.0
2023-03-21 14:45:00,188.11,188.26,188.11,188.15,14489.0,180.7097,180.8538,180.7097,180.7482,14489.0
2023-03-21 14:50:00,188.16,188.16,187.93,188.01,9691.0,180.7578,180.7578,180.5368,180.6137,9691.0
2023-03-21 14:55:00,188.04,188.39,188.02,188.21,14729.0,180.6425,180.9787,180.6233,180.8058,14729.0
2023-03-21 15:00:00,188.22,188.41,188.2,188.39,9823.0,180.8154,180.9979,180.7962,180.9787,9823.0
2023-03-21 15:05:00,188.39,188.46,188.23,188.26,24387.0,180.9787,181.046,180.825,180.8538,24387.0
2023-03-21 15:10:00,188.28,188.35,188.18,188.25,14048.0,180.8731,180.9403,180.777,180.8442,14048.0
2023-03-21 15:15:00,188.26,188.49,188.21,188.41,17110.0,180.8538,181.0748,180.8058,180.9979,17110.0
2023-03-21 15:20:00,188.38,188.52,188.38,188.38,16606.0,180.9691,181.1036,180.9691,180.9691,16606.0
2023-03-21 15:25:00,188.38,188.5,188.3,188.5,16323.0,180.9691,181.0844,180.8923,181.0844,16323.0
2023-03-21 15:30:00,188.52,188.61,188.33,188.38,20181.0,181.1036,181.1901,180.9211,180.9691,20181.0
2023-03-21 15:35:00,188.36,188.87,188.36,188.85,29794.0,180.9499,181.4398,180.9499,181.4206,29794.0
2023-03-21 15:40:00,188.85,189.18,188.85,189.16,28621.0,181.4206,181.7377,181.4206,181.7184,28621.0
2023-03-21 15:45:00,189.12,189.18,188.92,188.92,76954.0,181.68,181.7377,181.4879,181.4879,76954.0
2023-03-21 15:50:00,188.92,189.07,188.6,188.62,83714.0,181.4879,181.632,181.1805,181.1997,83714.0
2023-03-21 15:55:00,188.58,188.6,188.18,188.36,172232.0,181.1613,181.1805,180.777,180.9499,172232.0
2023-03-22 09:30:00,188.86,189.23,188.28,188.82,32974.0,181.4302,181.7857,180.8731,181.3918,32974.0
2023-03-22 09:35:00,188.78,189.16,188.7,189.04,30362.0,181.3534,181.7184,181.2765,181.6032,30362.0
2023-03-22 09:40:00,189.04,189.29,188.89,189.06,13412.0,181.6032,181.8433,181.4591,181.6224,13412.0
2023-03-22 09:45:00,188.97,189.53,188.97,189.47,8771.0,181.5359,182.0739,181.5359,182.0162,8771.0
2023-03-22 09:50:00,189.5,190.12,189.49,189.93,27999.0,182.0451,182.6407,182.0355,182.4581,27999.0
2023-03-22 09:55:00,189.95,190.06,189.79,189.98,12170.0,182.4774,182.583,182.3237,182.5062,12170.0
2023-03-22 10:00:00,189.97,190.03,189.72,189.88,12552.0,182.4966,182.5542,182.2564,182.4101,12552.0
2023-03-22 10:05:00,189.88,190.37,189.82,190.26,12175.0,182.4101,182.8808,182.3525,182.7752,12175.0
2023-03-22 10:10:00,190.24,190.35,189.68,189.75,6678.0,182.756,182.8616,182.218,182.2852,6678.0
2023-03-22 10:15:00,189.68,189.93,189.6,189.81,16475.0,182.218,182.4581,182.1411,182.3429,16475.0
2023-03-22 10:20:00,189.83,189.97,189.68,189.74,6139.0,182.3621,182.4966,182.218,182.2756,6139.0
2023-03-22 10:25:00,189.77,190.22,189.68,190.14,5854.0,182.3044,182.7367,182.218,182.6599,5854.0
2023-03-22 10:30:00,190.06,190.29,190.01,190.08,8810.0,182.583,182.804,182.535,182.6022,8810.0
2023-03-22 10:35:00,190.08,190.09,189.85,190.0,5933.0,182.6022,182.6119,182.3813,182.5254,5933.0
2023-03-22 10:40:00,190.07,190.32,190.03,190.14,5815.0,182.5926,182.8328,182.5542,182.6599,5815.0
2023-03-22 10:45:00,190.13,190.18,189.92,189.97,4515.0,182.6503,182.6983,182.4485,182.4966,4515.0
2023-03-22 10:50:00,189.96,190.0,189.68,189.9,12542.0,182.487,182.5254,182.218,182.4293,12542.0
2023-03-22 10:55:00,189.86,189.9,189.76,189.84,4638.0,182.3909,182.4293,182.2948,182.3717,4638.0
2023-03-22 11:00:00,189.9,189.91,189.7,189.77,5372.0,182.4293,182.4389,182.2372,182.3044,5372.0
2023-03-22 11:05:00,189.72,189.8,189.64,189.64,7731.0,182.2564,182.3333,182.1796,182.1796,7731.0
2023-03-22 11:10:00,189.63,189.79,189.44,189.79,10569.0,182.1699,182.3237,181.9874,182.3237,10569.0
2023-03-22 11:15:00,189.76,189.89,189.71,189.76,6256.0,182.2948,182.4197,182.2468,182.2948,6256.0
2023-03-22 11:20:00,189.79,189.87,189.66,189.81,7822.0,182.3237,182.4005,182.1988,182.3429,7822.0
2023-03-22 11:25:00,189.8,189.82,189.68,189.77,7763.0,182.3333,182.3525,182.218,182.3044,7763.0
2023-03-22 11:30:00,189.76,189.91,189.7,189.75,7827.0,182.2948,182.4389,182.2372,182.2852,7827.0
2023-03-22 11:35:00,189.76,190.04,189.74,189.83,16881.0,182.2948,182.5638,182.2756,182.3621,16881.0
2023-03-22 11:40:00,189.85,189.88,189.79,189.79,1600.0,182.3813,182.4101,182.3237,182.3237,1600.0
2023-03-22 11:45:00,189.77,189.91,189.75,189.84,7813.0,182.3044,182.4389,182.2852,182.3717,7813.0
2023-03-22 11:50:00,189.9,190.09,189.86,189.88,146546.0,182.4293,182.6119,182.3909,182.4101,146546.0
2023-03-22 11:55:00,189.9,189.95,189.79,189.79,8288.0,182.4293,182.4774,182.3237,182.3237,8288.0
2023-03-22 12:00:00,189.79,189.79,189.48,189.56,7543.0,182.3237,182.3237,182.0259,182.1027,7543.0
2023-03-22 12:05:00,189.52,189.65,189.29,189.38,6407.0,182.0643,182.1892,181.8433,181.9298,6407.0
2023-03-22 12:10:00,189.34,189.45,189.26,189.3,11195.0,181.8914,181.997,181.8145,181.8529,11195.0
2023-03-22 12:15:00,189.33,189.45,189.25,189.43,9567.0,181.8818,181.997,181.8049,181.9778,9567.0
2023-03-22 12:20:00,189.43,189.45,189.33,189.37,22829.0,181.9778,181.997,181.8818,181.9202,22829.0
2023-03-22 12:25:00,189.37,189.48,189.25,189.35,11653.0,181.9202,182.0259,181.8049,181.901,11653.0
2023-03-22 12:30:00,189.29,189.29,189.05,189.17,11124.0,181.8433,181.8433,181.6128,181.728,11124.0
2023-03-22 12:35:00,189.14,189.39,189.14,189.37,4371.0,181.6992,181.9394,181.6992,181.9202,4371.0
2023-03-22 12:40:00,189.45,189.57,189.38,189.46,6584.0,181.997,182.1123,181.9298,182.0066,6584.0
2023-03-22 12:45:00,189.48,189.53,189.25,189.25,2224.0,182.0259,182.0739,181.8049,181.8049,2224.0
2023-03-22 12:50:00,189.3,189.41,189.3,189.35,2656.0,181.8529,181.9586,181.8529,181.901,2656.0
2023-03-22 12:55:00,189.35,189.45,189.33,189.38,4577.0,181.901,181.997,181.8818,181.9298,4577.0
2023-03-22 13:00:00,189.41,189.41,189.08,189.15,5256.0,181.9586,181.9586,181.6416,181.7088,5256.0
2023-03-22 13:05:00,189.16,189.26,189.06,189.18,6747.0,181.7184,181.8145,181.6224,181.7377,6747.0
2023-03-22 13:10:00,189.15,189.33,189.15,189.28,4351.0,181.7088,181.8818,181.7088,181.8337,4351.0
2023-03-22 13:15:00,189.28,189.44,189.26,189.36,11282.0,181.8337,181.9874,181.8145,181.9106,11282.0
2023-03-22 13:20:00,189.36,189.41,189.29,189.38,18611.0,181.9106,181.9586,181.8433,181.9298,18611.0
2023-03-22 13:25:00,189.38,189.49,189.3,189.49,15183.0,181.9298,182.0355,181.8529,182.0355,15183.0
2023-03-22 13:30:00,189.51,189.77,189.51,189.67,6237.0,182.0547,182.3044,182.0547,182.2084,6237.0
2023-03-22 13:35:00,189.67,189.67,189.53,189.58,8003.0,182.2084,182.2084,182.0739,182.1219,8003.0
2023-03-22 13:40:00,189.6,189.61,189.4,189.53,5162.0,182.1411,182.1507,181.949,182.0739,5162.0
2023-03-22 13:45:00,189.53,189.54,189.31,189.46,7403.0,182.0739,182.0835,181.8625,182.0066,7403.0
2023-03-22 13:50:00,189.5,189.91,189.48,189.87,11110.0,182.0451,182.4389,182.0259,182.4005,11110.0
2023-03-22 13:55:00,189.87,189.95,189.72,189.95,7844.0,182.4005,182.4774,182.2564,182.4774,7844.0
2023-03-22 14:00:00,189.99,190.61,189.76,190.4,18716.0,182.5158,183.1114,182.2948,182.9097,18716.0
2023-03-22 14:05:00,190.41,191.03,190.15,190.15,28421.0,182.9193,183.5149,182.6695,182.6695,28421.0
2023-03-22 14:10:00,190.27,190.35,189.59,189.87,7562.0,182.7848,182.8616,182.1315,182.4005,7562.0
2023-03-22 14:15:00,189.88,190.45,189.85,190.44,5994.0,182.4101,182.9577,182.3813,182.9481,5994.0
2023-03-22 14:20:00,190.4,190.46,189.98,190.01,13315.0,182.9097,182.9673,182.5062,182.535,13315.0
2023-03-22 14:25:00,190.22,190.58,190.18,190.52,9398.0,182.7367,183.0826,182.6983,183.0249,9398.0
2023-03-22 14:30:00,190.55,190.87,190.03,190.28,34340.0,183.0538,183.3612,182.5542,182.7944,34340.0
2023-03-22 14:35:00,190.1,190.1,188.93,189.87,42946.0,182.6215,182.6215,181.4975,182.4005,42946.0
2023-03-22 14:40:00,189.92,190.86,189.92,190.53,35238.0,182.4485,183.3516,182.4485,183.0345,35238.0
2023-03-22 14:45:00,190.54,191.5,190.42,191.19,20531.0,183.0442,183.9664,182.9289,183.6686,20531.0
2023-03-22 14:50:00,191.22,191.39,190.41,190.44,32176.0,183.6974,183.8607,182.9193,182.9481,32176.0
2023-03-22 14:55:00,190.5,190.5,189.32,189.32,13990.0,183.0057,183.0057,181.8721,181.8721,13990.0
2023-03-22 15:00:00,189.24,189.51,188.49,188.56,27875.0,181.7953,182.0547,181.0748,181.142,27875.0
2023-03-22 15:05:00,188.56,188.78,187.71,188.08,44344.0,181.142,181.3534,180.3255,180.6809,44344.0
2023-03-22 15:10:00,188.08,188.68,187.79,188.59,29236.0,180.6809,181.2573,180.4023,181.1709,29236.0
2023-03-22 15:15:00,188.68,189.37,188.6,189.04,23489.0,181.2573,181.9202,181.1805,181.6032,23489.0
2023-03-22 15:20:00,189.04,190.03,188.92,189.58,133072.0,181.6032,182.5542,181.4879,182.1219,133072.0
2023-03-22 15:25:00,189.62,189.96,189.25,189.84,25253.0,182.1603,182.487,181.8049,182.3717,25253.0
2023-03-22 15:30:00,189.89,189.89,188.99,189.0,24175.0,182.4197,182.4197,181.5551,181.5647,24175.0
2023-03-22 15:35:00,189.09,189.14,188.55,188.85,38496.0,181.6512,181.6992,181.1324,181.4206,38496.0
2023-03-22 15:40:00,188.89,189.32,188.67,188.68,63622.0,181.4591,181.8721,181.2477,181.2573,63622.0
2023-03-22 15:45:00,188.64,188.66,187.97,188.18,49475.0,181.2189,181.2381,180.5753,180.777,49475.0
2023-03-22 15:50:00,188.16,188.16,186.69,186.82,126980.0,180.7578,180.7578,179.3456,179.4705,126980.0
2023-03-22 15:55:00,186.84,187.07,186.35,186.52,333852.0,179.4897,179.7107,179.019,179.1823,333852.0
2023-03-23 09:30:00,188.97,189.72,188.85,189.42,36572.0,181.5359,182.2564,181.4206,181.9682,36572.0
2023-03-23 09:35:00,189.54,189.82,189.14,189.53,11044.0,182.0835,182.3525,181.6992,182.0739,11044.0
2023-03-23 09:40:00,189.54,189.89,189.26,189.78,7109.0,182.0835,182.4197,181.8145,182.314,7109.0
2023-03-23 09:45:00,190.0,190.03,189.54,189.61,10088.0,182.5254,182.5542,182.0835,182.1507,10088.0
2023-03-23 09:50:00,189.66,189.75,189.34,189.62,12480.0,182.1988,182.2852,181.8914,182.1603,12480.0
2023-03-23 09:55:00,189.7,189.76,189.35,189.56,17052.0,182.2372,182.2948,181.901,182.1027,17052.0
2023-03-23 10:00:00,189.59,190.14,189.58,189.87,10915.0,182.1315,182.6599,182.1219,182.4005,10915.0
2023-03-23 10:05:00,189.81,190.08,189.75,189.75,17012.0,182.3429,182.6022,182.2852,182.2852,17012.0
2023-03-23 10:10:00,189.77,189.81,189.37,189.61,42612.0,182.3044,182.3429,181.9202,182.1507,42612.0
2023-03-23 10:15:00,189.59,190.04,189.59,189.71,27345.0,182.1315,182.5638,182.1315,182.2468,27345.0
2023-03-23 10:20:00,189.61,190.08,189.52,190.08,7993.0,182.1507,182.6022,182.0643,182.6022,7993.0
2023-03-23 10:25:00,190.13,190.32,190.02,190.04,6266.0,182.6503,182.8328,182.5446,182.5638,6266.0
2023-03-23 10:30:00,190.03,190.22,189.89,190.12,9632.0,182.5542,182.7367,182.4197,182.6407,9632.0
2023-03-23 10:35:00,190.09,190.23,189.94,190.18,5809.0,182.6119,182.7463,182.4678,182.6983,5809.0
2023-03-23 10:40:00,190.33,190.5,190.03,190.5,7355.0,182.8424,183.0057,182.5542,183.0057,7355.0
2023-03-23 10:45:00,190.47,190.89,190.45,190.85,15269.0,182.9769,183.3804,182.9577,183.342,15269.0
2023-03-23 10:50:00,190.82,191.07,190.57,190.89,10647.0,183.3131,183.5533,183.073,183.3804,10647.0
2023-03-23 10:55:00,190.92,190.97,190.72,190.9,6210.0,183.4092,183.4572,183.2171,183.39,6210.0
2023-03-23 11:00:00,191.02,191.38,191.02,191.33,9236.0,183.5053,183.8511,183.5053,183.8031,9236.0
2023-03-23 11:05:00,191.36,191.8,191.32,191.58,8972.0,183.8319,184.2546,183.7935,184.0432,8972.0
2023-03-23 11:10:00,191.6,191.9,191.53,191.68,18273.0,184.0624,184.3506,183.9952,184.1393,18273.0
2023-03-23 11:15:00,191.71,191.79,191.38,191.38,9174.0,184.1681,184.245,183.8511,183.8511,9174.0
2023-03-23 11:20:00,191.42,191.87,191.38,191.87,3911.0,183.8895,184.3218,183.8511,184.3218,3911.0
2023-03-23 11:25:00,191.83,191.83,191.4,191.44,7104.0,184.2834,184.2834,183.8703,183.9087,7104.0
2023-03-23 11:30:00,191.55,191.74,191.5,191.65,5545.0,184.0144,184.1969,183.9664,184.1105,5545.0
2023-03-23 11:35:00,191.61,192.08,191.59,191.84,12681.0,184.0721,184.5236,184.0528,184.293,12681.0
2023-03-23 11:40:00,191.8,192.02,191.69,191.74,7570.0,184.2546,184.4659,184.1489,184.1969,7570.0
2023-03-23 11:45:00,191.79,192.21,191.68,192.1,12902.0,184.245,184.6485,184.1393,184.5428,12902.0
2023-03-23 11:50:00,192.18,192.46,192.11,192.45,9907.0,184.6196,184.8886,184.5524,184.879,9907.0
2023-03-23 11:55:00,192.47,192.54,192.31,192.37,13238.0,184.8982,184.9655,184.7445,184.8022,13238.0
2023-03-23 12:00:00,192.3,192.3,191.74,191.75,14302.0,184.7349,184.7349,184.1969,184.2065,14302.0
2023-03-23 12:05:00,191.88,192.03,191.73,192.0,8766.0,184.3314,184.4755,184.1873,184.4467,8766.0
2023-03-23 12:10:00,192.0,192.03,191.4,191.59,11264.0,184.4467,184.4755,183.8703,184.0528,11264.0
2023-03-23 12:15:00,191.56,191.63,191.39,191.63,9383.0,184.024,184.0913,183.8607,184.0913,9383.0
2023-03-23 12:20:00,191.67,191.84,191.5,191.76,10508.0,184.1297,184.293,183.9664,184.2162,10508.0
2023-03-23 12:25:00,191.78,192.14,191.72,191.76,11385.0,184.2354,184.5812,184.1777,184.2162,11385.0
2023-03-23 12:30:00,191.78,191.82,191.51,191.66,18167.0,184.2354,184.2738,183.976,184.1201,18167.0
2023-03-23 12:35:00,191.77,191.78,191.32,191.39,23167.0,184.2258,184.2354,183.7935,183.8607,23167.0
2023-03-23 12:40:00,191.3,191.46,191.12,191.41,5757.0,183.7743,183.928,183.6013,183.8799,5757.0
2023-03-23 12:45:00,191.4,191.41,190.93,191.25,4745.0,183.8703,183.8799,183.4188,183.7262,4745.0
2023-03-23 12:50:00,191.21,191.21,190.95,191.01,7542.0,183.6878,183.6878,183.438,183.4957,7542.0
2023-03-23 12:55:00,190.89,190.91,190.75,190.84,4220.0,183.3804,183.3996,183.2459,183.3323,4220.0
2023-03-23 13:00:00,190.74,190.93,190.74,190.93,4440.0,183.2363,183.4188,183.2363,183.4188,4440.0
2023-03-23 13:05:00,190.93,191.03,190.51,190.51,7936.0,183.4188,183.5149,183.0153,183.0153,7936.0
2023-03-23 13:10:00,190.56,190.65,190.15,190.44,10546.0,183.0634,183.1498,182.6695,182.9481,10546.0
2023-03-23 13:15:00,190.44,190.47,190.18,190.36,4100.0,182.9481,182.9769,182.6983,182.8712,4100.0
2023-03-23 13:20:00,190.37,190.71,190.37,190.47,7667.0,182.8808,183.2075,182.8808,182.9769,7667.0
2023-03-23 13:25:00,190.54,190.54,190.07,190.2,23034.0,183.0442,183.0442,182.5926,182.7175,23034.0
2023-03-23 13:30:00,190.2,190.39,190.15,190.23,5571.0,182.7175,182.9001,182.6695,182.7463,5571.0
2023-03-23 13:35:00,190.21,190.53,190.2,190.38,7565.0,182.7271,183.0345,182.7175,182.8904,7565.0
2023-03-23 13:40:00,190.37,190.68,190.33,190.63,17304.0,182.8808,183.1786,182.8424,183.1306,17304.0
2023-03-23 13:45:00,190.62,190.69,190.06,190.25,8128.0,183.121,183.1882,182.583,182.7656,8128.0
2023-03-23 13:50:00,190.3,190.3,189.98,190.17,10543.0,182.8136,182.8136,182.5062,182.6887,10543.0
2023-03-23 13:55:00,190.09,190.17,189.8,189.83,11277.0,182.6119,182.6887,182.3333,182.3621,11277.0
2023-03-23 14:00:00,189.89,190.18,189.75,189.8,6715.0,182.4197,182.6983,182.2852,182.3333,6715.0
2023-03-23 14:05:00,189.87,189.93,189.6,189.63,6435.0,182.4005,182.4581,182.1411,182.1699,6435.0
2023-03-23 14:10:00,189.59,189.82,189.58,189.81,7232.0,182.1315,182.3525,182.1219,182.3429,7232.0
2023-03-23 14:15:00,189.75,189.8,189.47,189.61,6635.0,182.2852,182.3333,182.0162,182.1507,6635.0
2023-03-23 14:20:00,189.5,189.5,189.06,189.06,8398.0,182.0451,182.0451,181.6224,181.6224,8398.0
2023-03-23 14:25:00,189.13,189.13,188.43,188.43,5050.0,181.6896,181.6896,181.0172,181.0172,5050.0
2023-03-23 14:30:00,188.47,188.59,188.16,188.28,6152.0,181.0556,181.1709,180.7578,180.8731,6152.0
2023-03-23 14:35:00,188.32,188.49,187.72,187.74,6501.0,180.9115,181.0748,180.3351,180.3543,6501.0
2023-03-23 14:40:00,187.77,187.84,187.23,187.25,11534.0,180.3831,180.4504,179.8644,179.8836,11534.0
2023-03-23 14:45:00,187.37,187.68,187.11,187.44,15310.0,179.9989,180.2967,179.7491,180.0661,15310.0
2023-03-23 14:50:00,187.39,187.58,187.17,187.19,7912.0,180.0181,180.2006,179.8067,179.8259,7912.0
2023-03-23 14:55:00,187.18,187.97,187.06,187.97,17344.0,179.8163,180.5753,179.7011,180.5753,17344.0
2023-03-23 15:00:00,188.02,189.15,188.0,188.36,35861.0,180.6233,181.7088,180.6041,180.9499,35861.0
2023-03-23 15:05:00,188.53,188.62,187.95,188.61,16655.0,181.1132,181.1997,180.556,181.1901,16655.0
2023-03-23 15:10:00,188.79,188.91,188.43,188.72,18173.0,181.363,181.4783,181.0172,181.2957,18173.0
2023-03-23 15:15:00,188.82,188.92,188.05,188.17,17580.0,181.3918,181.4879,180.6521,180.7674,17580.0
2023-03-23 15:20:00,188.16,188.5,187.54,188.48,31177.0,180.7578,181.0844,180.1622,181.0652,31177.0
2023-03-23 15:25:00,188.56,188.71,188.42,188.47,15559.0,181.142,181.2861,181.0076,181.0556,15559.0
2023-03-23 15:30:00,188.46,188.58,187.97,188.58,14342.0,181.046,181.1613,180.5753,181.1613,14342.0
2023-03-23 15:35:00,188.59,188.98,188.59,188.8,20551.0,181.1709,181.5455,181.1709,181.3726,20551.0
2023-03-23 15:40:00,188.73,189.18,188.63,189.08,20977.0,181.3054,181.7377,181.2093,181.6416,20977.0
2023-03-23 15:45:00,189.08,189.75,189.08,189.32,20933.0,181.6416,182.2852,181.6416,181.8721,20933.0
2023-03-23 15:50:00,189.39,190.22,189.29,189.43,85745.0,181.9394,182.7367,181.8433,181.9778,85745.0
2023-03-23 15:55:00,189.42,189.77,189.2,189.38,161071.0,181.9682,182.3044,181.7569,181.9298,161071.0
2023-03-24 09:30:00,189.09,189.42,187.93,188.0,46137.0,181.6512,181.9682,180.5368,180.6041,46137.0
2023-03-24 09:35:00,187.94,188.35,187.87,187.94,5876.0,180.5464,180.9403,180.4792,180.5464,5876.0
2023-03-24 09:40:00,187.88,187.88,187.25,187.63,4277.0,180.4888,180.4888,179.8836,180.2486,4277.0
2023-03-24 09:45:00,187.54,187.78,186.85,187.26,11367.0,180.1622,180.3927,179.4993,179.8932,11367.0
2023-03-24 09:50:00,187.34,188.18,187.34,187.98,18796.0,179.97,180.777,179.97,180.5849,18796.0
2023-03-24 09:55:00,188.1,188.56,188.04,188.46,7051.0,180.7001,181.142,180.6425,181.046,7051.0
2023-03-24 10:00:00,188.39,188.78,188.29,188.31,12705.0,180.9787,181.3534,180.8827,180.9019,12705.0
2023-03-24 10:05:00,188.29,188.64,188.02,188.05,12478.0,180.8827,181.2189,180.6233,180.6521,12478.0
2023-03-24 10:10:00,188.09,188.72,187.98,188.51,21321.0,180.6905,181.2957,180.5849,181.094,21321.0
2023-03-24 10:15:00,188.28,188.37,188.0,188.15,28680.0,180.8731,180.9595,180.6041,180.7482,28680.0
2023-03-24 10:20:00,188.21,188.22,187.55,187.56,22625.0,180.8058,180.8154,180.1718,180.1814,22625.0
2023-03-24 10:25:00,187.73,188.22,187.66,188.06,20115.0,180.3447,180.8154,180.2774,180.6617,20115.0
2023-03-24 10:30:00,188.17,188.27,188.01,188.03,10379.0,180.7674,180.8635,180.6137,180.6329,10379.0
2023-03-24 10:35:00,188.16,188.17,187.56,187.56,24290.0,180.7578,180.7674,180.1814,180.1814,24290.0
2023-03-24 10:40:00,187.56,187.56,187.12,187.31,11137.0,180.1814,180.1814,179.7587,179.9412,11137.0
2023-03-24 10:45:00,187.37,187.71,187.35,187.66,9043.0,179.9989,180.3255,179.9796,180.2774,9043.0
2023-03-24 10:50:00,187.41,187.66,187.38,187.43,9670.0,180.0373,180.2774,180.0085,180.0565,9670.0
2023-03-24 10:55:00,187.41,187.57,187.2,187.34,13849.0,180.0373,180.191,179.8355,179.97,13849.0
2023-03-24 11:00:00,187.3,187.42,186.96,187.3,14098.0,179.9316,180.0469,179.605,179.9316,14098.0
2023-03-24 11:05:00,187.29,187.38,186.38,186.41,15143.0,179.922,180.0085,179.0478,179.0766,15143.0
2023-03-24 11:10:00,186.37,186.5,186.04,186.42,18690.0,179.0382,179.1631,178.7212,179.0862,18690.0
2023-03-24 11:15:00,186.42,186.73,186.16,186.16,9227.0,179.0862,179.384,178.8365,178.8365,9227.0
2023-03-24 11:20:00,186.18,186.44,186.12,186.37,28460.0,178.8557,179.1054,178.798,179.0382,28460.0
2023-03-24 11:25:00,186.4,186.61,186.36,186.42,6217.0,179.067,179.2688,179.0286,179.0862,6217.0
2023-03-24 11:30:00,186.31,186.31,185.66,185.81,13401.0,178.9806,178.9806,178.3561,178.5002,13401.0
2023-03-24 11:35:00,185.79,185.96,185.69,185.93,9375.0,178.481,178.6443,178.3849,178.6155,9375.0
2023-03-24 11:40:00,185.92,186.5,185.92,186.5,15415.0,178.6059,179.1631,178.6059,179.1631,15415.0
2023-03-24 11:45:00,186.48,187.43,186.48,187.31,60052.0,179.1439,180.0565,179.1439,179.9412,60052.0
2023-03-24 11:50:00,187.29,187.4,187.09,187.29,44847.0,179.922,180.0277,179.7299,179.922,44847.0
2023-03-24 11:55:00,187.29,187.92,187.27,187.69,15111.0,179.922,180.5272,179.9028,180.3063,15111.0
2023-03-24 12:00:00,187.71,188.07,187.41,187.41,17282.0,180.3255,180.6713,180.0373,180.0373,17282.0
2023-03-24 12:05:00,187.39,187.47,187.08,187.14,5485.0,180.0181,180.0949,179.7203,179.7779,5485.0
2023-03-24 12:10:00,187.06,187.18,186.81,186.81,7898.0,179.7011,179.8163,179.4609,179.4609,7898.0
2023-03-24 12:15:00,186.87,186.94,186.3,186.44,10066.0,179.5185,179.5858,178.971,179.1054,10066.0
2023-03-24 12:20:00,186.4,186.63,186.33,186.61,6887.0,179.067,179.288,178.9998,179.2688,6887.0
2023-03-24 12:25:00,186.7,186.86,186.62,186.84,3600.0,179.3552,179.5089,179.2784,179.4897,3600.0
2023-03-24 12:30:00,186.94,187.0,186.79,186.91,8913.0,179.5858,179.6434,179.4417,179.557,8913.0
2023-03-24 12:35:00,186.93,187.17,186.84,187.14,42808.0,179.5762,179.8067,179.4897,179.7779,42808.0
2023-03-24 12:40:00,187.19,187.32,187.01,187.3,6418.0,179.8259,179.9508,179.653,179.9316,6418.0
2023-03-24 12:45:00,187.27,187.61,187.27,187.53,10353.0,179.9028,180.2294,179.9028,180.1526,10353.0
2023-03-24 12:50:00,187.55,187.55,187.15,187.16,7666.0,180.1718,180.1718,179.7875,179.7971,7666.0
2023-03-24 12:55:00,187.21,187.47,187.11,187.12,12105.0,179.8452,180.0949,179.7491,179.7587,12105.0
2023-03-24 13:00:00,187.18,187.33,187.04,187.12,10671.0,179.8163,179.9604,179.6818,179.7587,10671.0
2023-03-24 13:05:00,187.05,187.23,186.84,186.92,7595.0,179.6914,179.8644,179.4897,179.5666,7595.0
2023-03-24 13:10:00,186.95,187.1,186.92,187.04,15279.0,179.5954,179.7395,179.5666,179.6818,15279.0
2023-03-24 13:15:00,187.07,187.12,186.8,186.88,7275.0,179.7107,179.7587,179.4513,179.5281,7275.0
2023-03-24 13:20:00,186.88,187.12,186.81,186.97,7957.0,179.5281,179.7587,179.4609,179.6146,7957.0
2023-03-24 13:25:00,186.99,187.45,186.99,187.19,15370.0,179.6338,180.0757,179.6338,179.8259,15370.0
2023-03-24 13:30:00,187.19,187.52,187.13,187.34,11715.0,179.8259,180.143,179.7683,179.97,11715.0
2023-03-24 13:35:00,187.31,187.49,187.29,187.4,18991.0,179.9412,180.1141,179.922,180.0277,18991.0
2023-03-24 13:40:00,187.43,187.59,187.35,187.43,33024.0,180.0565,180.2102,179.9796,180.0565,33024.0
2023-03-24 13:45:00,187.44,187.45,186.99,187.01,24714.0,180.0661,180.0757,179.6338,179.653,24714.0
2023-03-24 13:50:00,187.0,187.02,186.76,186.81,13164.0,179.6434,179.6626,179.4129,179.4609,13164.0
2023-03-24 13:55:00,186.85,187.12,186.81,187.06,9991.0,179.4993,179.7587,179.4609,179.7011,9991.0
2023-03-24 14:00:00,187.07,187.2,187.0,187.04,8994.0,179.7107,179.8355,179.6434,179.6818,8994.0
2023-03-24 14:05:00,187.04,187.23,186.95,187.13,24566.0,179.6818,179.8644,179.5954,179.7683,24566.0
2023-03-24 14:10:00,187.02,187.23,186.99,187.17,9732.0,179.6626,179.8644,179.6338,179.8067,9732.0
2023-03-24 14:15:00,187.17,187.42,187.09,187.22,9589.0,179.8067,180.0469,179.7299,179.8548,9589.0
2023-03-24 14:20:00,187.23,187.3,187.1,187.1,11995.0,179.8644,179.9316,179.7395,179.7395,11995.0
2023-03-24 14:25:00,187.08,187.16,186.98,187.12,11913.0,179.7203,179.7971,179.6242,179.7587,11913.0
2023-03-24 14:30:00,187.11,187.54,187.05,187.35,11466.0,179.7491,180.1622,179.6914,179.9796,11466.0
2023-03-24 14:35:00,187.35,187.44,187.11,187.35,15331.0,179.9796,180.0661,179.7491,179.9796,15331.0
2023-03-24 14:40:00,187.3,187.46,187.18,187.43,12614.0,179.9316,180.0853,179.8163,180.0565,12614.0
2023-03-24 14:45:00,187.38,187.55,187.29,187.34,27599.0,180.0085,180.1718,179.922,179.97,27599.0
2023-03-24 14:50:00,187.34,187.4,187.13,187.17,12233.0,179.97,180.0277,179.7683,179.8067,12233.0
2023-03-24 14:55:00,187.17,187.5,187.17,187.44,19494.0,179.8067,180.1237,179.8067,180.0661,19494.0
2023-03-24 15:00:00,187.48,187.52,186.99,187.03,13512.0,180.1045,180.143,179.6338,179.6722,13512.0
2023-03-24 15:05:00,187.0,187.19,186.94,187.08,14909.0,179.6434,179.8259,179.5858,179.7203,14909.0
2023-03-24 15:10:00,187.11,187.35,187.04,187.05,12567.0,179.7491,179.9796,179.6818,179.6914,12567.0
2023-03-24 15:15:00,187.03,187.54,187.02,187.5,17020.0,179.6722,180.1622,179.6626,180.1237,17020.0
2023-03-24 15:20:00,187.49,187.88,187.46,187.59,23433.0,180.1141,180.4888,180.0853,180.2102,23433.0
2023-03-24 15:25:00,187.59,187.63,187.36,187.51,26035.0,180.2102,180.2486,179.9893,180.1334,26035.0
2023-03-24 15:30:00,187.52,187.61,187.4,187.48,25494.0,180.143,180.2294,180.0277,180.1045,25494.0
2023-03-24 15:35:00,187.45,187.85,187.34,187.62,34643.0,180.0757,180.46,179.97,180.239,34643.0
2023-03-24 15:40:00,187.64,187.79,187.53,187.61,17176.0,180.2582,180.4023,180.1526,180.2294,17176.0
2023-03-24 15:45:00,187.58,187.6,187.27,187.51,20173.0,180.2006,180.2198,179.9028,180.1334,20173.0
2023-03-24 15:50:00,187.47,187.77,186.97,187.2,73122.0,180.0949,180.3831,179.6146,179.8355,73122.0
2023-03-24 15:55:00,187.17,187.89,186.97,187.76,256282.0,179.8067,180.4984,179.6146,180.3735,256282.0
2023-03-27 09:30:00,188.56,188.56,187.33,187.62,35949.0,181.142,181.142,179.9604,180.239,35949.0
2023-03-27 09:35:00,187.73,187.81,186.86,186.88,12906.0,180.3447,180.4215,179.5089,179.5281,12906.0
2023-03-27 09:40:00,186.92,187.43,186.76,187.17,12411.0,179.5666,180.0565,179.4129,179.8067,12411.0
2023-03-27 09:45:00,187.15,187.86,187.15,187.74,11630.0,179.7875,180.4696,179.7875,180.3543,11630.0
2023-03-27 09:50:00,187.68,188.18,187.62,187.77,42944.0,180.2967,180.777,180.239,180.3831,42944.0
2023-03-27 09:55:00,187.75,187.92,187.43,187.65,13281.0,180.3639,180.5272,180.0565,180.2678,13281.0
2023-03-27 10:00:00,187.61,187.69,187.31,187.32,12390.0,180.2294,180.3063,179.9412,179.9508,12390.0
2023-03-27 10:05:00,187.39,187.47,187.11,187.4,13569.0,180.0181,180.0949,179.7491,180.0277,13569.0
2023-03-27 10:10:00,187.4,187.43,187.1,187.11,10998.0,180.0277,180.0565,179.7395,179.7491,10998.0
2023-03-27 10:15:00,187.03,187.25,186.74,187.25,14038.0,179.6722,179.8836,179.3936,179.8836,14038.0
2023-03-27 10:20:00,187.19,187.34,187.07,187.21,10467.0,179.8259,179.97,179.7107,179.8452,10467.0
2023-03-27 10:25:00,187.2,187.32,186.98,187.13,35248.0,179.8355,179.9508,179.6242,179.7683,35248.0
2023-03-27 10:30:00,187.2,187.2,186.8,186.83,53748.0,179.8355,179.8355,179.4513,179.4801,53748.0
2023-03-27 10:35:00,186.79,186.95,186.6,186.91,13502.0,179.4417,179.5954,179.2591,179.557,13502.0
2023-03-27 10:40:00,186.93,187.04,186.64,186.65,20546.0,179.5762,179.6818,179.2976,179.3072,20546.0
2023-03-27 10:45:00,186.66,186.74,186.33,186.33,19193.0,179.3168,179.3936,178.9998,178.9998,19193.0
2023-03-27 10:50:00,186.37,186.63,186.33,186.54,10263.0,179.0382,179.288,178.9998,179.2015,10263.0
2023-03-27 10:55:00,186.53,186.75,186.14,186.21,42862.0,179.1919,179.4032,178.8172,178.8845,42862.0
2023-03-27 11:00:00,186.16,186.23,185.58,185.69,26758.0,178.8365,178.9037,178.2793,178.3849,26758.0
2023-03-27 11:05:00,185.62,185.62,185.08,185.12,28175.0,178.3177,178.3177,177.7989,177.8374,28175.0
2023-03-27 11:10:00,185.11,185.45,184.96,185.35,12928.0,177.8278,178.1544,177.6837,178.0583,12928.0
2023-03-27 11:15:00,185.37,185.55,185.31,185.34,14694.0,178.0775,178.2505,178.0199,178.0487,14694.0
2023-03-27 11:20:00,185.34,185.5,185.22,185.32,18037.0,178.0487,178.2024,177.9334,178.0295,18037.0
2023-03-27 11:25:00,185.35,185.39,185.2,185.28,30004.0,178.0583,178.0968,177.9142,177.9911,30004.0
2023-03-27 11:30:00,185.3,185.45,185.15,185.38,42391.0,178.0103,178.1544,177.8662,178.0871,42391.0
2023-03-27 11:35:00,185.41,185.61,185.34,185.47,24319.0,178.116,178.3081,178.0487,178.1736,24319.0
2023-03-27 11:40:00,185.47,185.48,185.06,185.3,53922.0,178.1736,178.1832,177.7797,178.0103,53922.0
2023-03-27 11:45:00,185.28,185.5,185.27,185.38,8270.0,177.9911,178.2024,177.9815,178.0871,8270.0
2023-03-27 11:50:00,185.35,185.4,185.16,185.19,22557.0,178.0583,178.1064,177.8758,177.9046,22557.0
2023-03-27 11:55:00,185.18,185.22,184.81,185.08,27506.0,177.895,177.9334,177.5396,177.7989,27506.0
2023-03-27 12:00:00,185.08,185.17,184.87,185.12,22907.0,177.7989,177.8854,177.5972,177.8374,22907.0
2023-03-27 12:05:00,185.13,185.25,184.9,185.23,33093.0,177.847,177.9623,177.626,177.943,33093.0
2023-03-27 12:10:00,185.25,185.33,185.04,185.31,9310.0,177.9623,178.0391,177.7605,178.0199,9310.0
2023-03-27 12:15:00,185.29,185.33,185.15,185.2,19070.0,178.0007,178.0391,177.8662,177.9142,19070.0
2023-03-27 12:20:00,185.27,185.41,185.18,185.39,24459.0,177.9815,178.116,177.895,178.0968,24459.0
2023-03-27 12:25:00,185.36,185.51,185.15,185.5,21347.0,178.0679,178.212,177.8662,178.2024,21347.0
2023-03-27 12:30:00,185.5,185.51,185.24,185.31,48171.0,178.2024,178.212,177.9527,178.0199,48171.0
2023-03-27 12:35:00,185.19,185.21,184.73,184.73,12175.0,177.9046,177.9238,177.4627,177.4627,12175.0
2023-03-27 12:40:00,184.71,184.8,184.53,184.75,14328.0,177.4435,177.53,177.2706,177.4819,14328.0
2023-03-27 12:45:00,184.8,184.98,184.78,184.96,15766.0,177.53,177.7029,177.5107,177.6837,15766.0
2023-03-27 12:50:00,184.98,185.17,184.98,185.11,7327.0,177.7029,177.8854,177.7029,177.8278,7327.0
2023-03-27 12:55:00,185.07,185.54,185.07,185.51,11694.0,177.7893,178.2409,177.7893,178.212,11694.0
2023-03-27 13:00:00,185.51,185.76,185.51,185.76,11409.0,178.212,178.4522,178.212,178.4522,11409.0
2023-03-27 13:05:00,185.76,186.06,185.69,185.92,11283.0,178.4522,178.7404,178.3849,178.6059,11283.0
2023-03-27 13:10:00,185.85,185.97,185.73,185.79,8899.0,178.5387,178.6539,178.4234,178.481,8899.0
2023-03-27 13:15:00,185.78,185.84,185.62,185.84,7381.0,178.4714,178.529,178.3177,178.529,7381.0
2023-03-27 13:20:00,185.85,186.17,185.82,186.13,8488.0,178.5387,178.8461,178.5098,178.8076,8488.0
2023-03-27 13:25:00,186.12,186.33,186.12,186.33,17182.0,178.798,178.9998,178.798,178.9998,17182.0
2023-03-27 13:30:00,186.34,186.44,186.18,186.25,13981.0,179.0094,179.1054,178.8557,178.9229,13981.0
2023-03-27 13:35:00,186.28,186.42,186.21,186.38,10168.0,178.9517,179.0862,178.8845,179.0478,10168.0
2023-03-27 13:40:00,186.41,186.59,186.27,186.37,14653.0,179.0766,179.2495,178.9421,179.0382,14653.0
2023-03-27 13:45:00,186.35,186.35,186.18,186.23,8403.0,179.019,179.019,178.8557,178.9037,8403.0
2023-03-27 13:50:00,186.22,186.3,185.89,185.93,12749.0,178.8941,178.971,178.5771,178.6155,12749.0
2023-03-27 13:55:00,185.92,186.06,185.78,185.78,9267.0,178.6059,178.7404,178.4714,178.4714,9267.0
2023-03-27 14:00:00,185.82,185.83,185.46,185.47,9311.0,178.5098,178.5194,178.164,178.1736,9311.0
2023-03-27 14:05:00,185.46,185.55,185.42,185.48,11054.0,178.164,178.2505,178.1256,178.1832,11054.0
2023-03-27 14:10:00,185.47,185.74,185.46,185.73,15489.0,178.1736,178.433,178.164,178.4234,15489.0
2023-03-27 14:15:00,185.69,185.84,185.64,185.84,8859.0,178.3849,178.529,178.3369,178.529,8859.0
2023-03-27 14:20:00,185.84,185.96,185.74,185.75,9486.0,178.529,178.6443,178.433,178.4426,9486.0
2023-03-27 14:25:00,185.75,185.92,185.74,185.88,7381.0,178.4426,178.6059,178.433,178.5675,7381.0
2023-03-27 14:30:00,185.9,186.11,185.9,186.0,12002.0,178.5867,178.7884,178.5867,178.6828,12002.0
2023-03-27 14:35:00,185.99,186.39,185.98,186.31,20290.0,178.6731,179.0574,178.6635,178.9806,20290.0
2023-03-27 14:40:00,186.28,186.59,186.24,186.41,10639.0,178.9517,179.2495,178.9133,179.0766,10639.0
2023-03-27 14:45:00,186.43,186.57,186.37,186.49,14591.0,179.0958,179.2303,179.0382,179.1535,14591.0
2023-03-27 14:50:00,186.51,186.61,186.42,186.54,12031.0,179.1727,179.2688,179.0862,179.2015,12031.0
2023-03-27 14:55:00,186.51,186.55,186.33,186.4,24036.0,179.1727,179.2111,178.9998,179.067,24036.0
2023-03-27 15:00:00,186.4,186.63,186.12,186.15,27785.0,179.067,179.288,178.798,178.8269,27785.0
2023-03-27 15:05:00,186.13,186.18,185.92,185.98,11169.0,178.8076,178.8557,178.6059,178.6635,11169.0
2023-03-27 15:10:00,186.0,186.1,185.92,186.01,6159.0,178.6828,178.7788,178.6059,178.6924,6159.0
2023-03-27 15:15:00,185.98,186.07,185.85,185.9,7435.0,178.6635,178.75,178.5387,178.5867,7435.0
2023-03-27 15:20:00,185.87,185.92,185.52,185.64,16204.0,178.5579,178.6059,178.2216,178.3369,16204.0
2023-03-27 15:25:00,185.65,185.75,185.56,185.64,9427.0,178.3465,178.4426,178.2601,178.3369,9427.0
2023-03-27 15:30:00,185.62,185.64,185.25,185.36,17963.0,178.3177,178.3369,177.9623,178.0679,17963.0
2023-03-27 15:35:00,185.37,185.41,185.05,185.11,27085.0,178.0775,178.116,177.7701,177.8278,27085.0
2023-03-27 15:40:00,185.13,185.24,185.0,185.01,23421.0,177.847,177.9527,177.7221,177.7317,23421.0
2023-03-27 15:45:00,185.02,185.05,184.81,184.82,30345.0,177.7413,177.7701,177.5396,177.5492,30345.0
2023-03-27 15:50:00,184.79,184.95,184.48,184.7,62735.0,177.5204,177.6741,177.2226,177.4339,62735.0
2023-03-27 15:55:00,184.8,184.88,184.52,184.78,202482.0,177.53,177.6068,177.261,177.5107,202482.0
2023-03-28 09:30:00,183.95,184.0,183.08,183.36,37863.0,176.7134,176.7614,175.8776,176.1466,37863.0
2023-03-28 09:35:00,183.45,183.81,182.99,183.12,16258.0,176.2331,176.5789,175.7912,175.9161,16258.0
2023-03-28 09:40:00,183.05,183.42,182.9,183.04,8160.0,175.8488,176.2043,175.7047,175.8392,8160.0
2023-03-28 09:45:00,183.04,183.21,182.75,182.85,15642.0,175.8392,176.0025,175.5606,175.6567,15642.0
2023-03-28 09:50:00,182.81,183.17,182.52,183.03,9272.0,175.6182,175.9641,175.3397,175.8296,9272.0
2023-03-28 09:55:00,183.08,183.08,182.61,182.7,12890.0,175.8776,175.8776,175.4261,175.5126,12890.0
2023-03-28 10:00:00,182.81,182.81,182.39,182.54,13703.0,175.6182,175.6182,175.2148,175.3589,13703.0
2023-03-28 10:05:00,182.47,183.01,182.47,182.98,7119.0,175.2916,175.8104,175.2916,175.7816,7119.0
2023-03-28 10:10:00,183.0,183.12,182.48,182.6,15291.0,175.8008,175.9161,175.3012,175.4165,15291.0
2023-03-28 10:15:00,182.6,182.83,182.4,182.57,16766.0,175.4165,175.6375,175.2244,175.3877,16766.0
2023-03-28 10:20:00,182.6,182.67,182.25,182.34,10827.0,175.4165,175.4838,175.0803,175.1667,10827.0
2023-03-28 10:25:00,182.28,182.34,182.03,182.15,10246.0,175.1091,175.1667,174.8689,174.9842,10246.0
2023-03-28 10:30:00,182.17,182.21,180.95,181.02,27971.0,175.0034,175.0419,173.8314,173.8987,27971.0
2023-03-28 10:35:00,181.01,181.38,181.01,181.2,19217.0,173.8891,174.2445,173.8891,174.0716,19217.0
2023-03-28 10:40:00,181.22,181.35,181.0,181.03,21556.0,174.0908,174.2157,173.8795,173.9083,21556.0
2023-03-28 10:45:00,181.03,181.22,181.01,181.09,22610.0,173.9083,174.0908,173.8891,173.9659,22610.0
2023-03-28 10:50:00,181.08,181.23,180.87,181.08,33113.0,173.9563,174.1004,173.7546,173.9563,33113.0
2023-03-28 10:55:00,181.09,181.22,180.97,181.15,22548.0,173.9659,174.0908,173.8506,174.0236,22548.0
2023-03-28 11:00:00,181.17,181.87,181.17,181.69,13578.0,174.0428,174.7152,174.0428,174.5423,13578.0
2023-03-28 11:05:00,181.66,181.81,181.64,181.8,6542.0,174.5135,174.6576,174.4943,174.648,6542.0
2023-03-28 11:10:00,181.76,182.0,181.72,182.0,38131.0,174.6096,174.8401,174.5711,174.8401,38131.0
2023-03-28 11:15:00,182.04,182.2,181.8,181.86,20918.0,174.8785,175.0322,174.648,174.7056,20918.0
2023-03-28 11:20:00,181.84,181.85,181.56,181.7,14991.0,174.6864,174.696,174.4174,174.5519,14991.0
2023-03-28 11:25:00,181.66,182.1,181.61,182.04,10911.0,174.5135,174.9362,174.4655,174.8785,10911.0
2023-03-28 11:30:00,182.01,182.12,181.91,181.98,10666.0,174.8497,174.9554,174.7537,174.8209,10666.0
2023-03-28 11:35:00,181.92,182.34,181.88,182.34,3290.0,174.7633,175.1667,174.7248,175.1667,3290.0
2023-03-28 11:40:00,182.33,182.33,181.96,181.97,7706.0,175.1571,175.1571,174.8017,174.8113,7706.0
2023-03-28 11:45:00,181.96,182.06,181.94,181.96,4008.0,174.8017,174.8978,174.7825,174.8017,4008.0
2023-03-28 11:50:00,181.85,182.03,181.83,181.99,7579.0,174.696,174.8689,174.6768,174.8305,7579.0
2023-03-28 11:55:00,181.96,181.99,181.77,181.84,8854.0,174.8017,174.8305,174.6192,174.6864,8854.0
2023-03-28 12:00:00,181.84,181.94,181.71,181.71,3000.0,174.6864,174.7825,174.5615,174.5615,3000.0
2023-03-28 12:05:00,181.74,181.74,181.56,181.61,7100.0,174.5903,174.5903,174.4174,174.4655,7100.0
2023-03-28 12:10:00,181.58,181.64,181.42,181.53,7882.0,174.4366,174.4943,174.2829,174.3886,7882.0
2023-03-28 12:15:00,181.52,181.52,181.23,181.33,7565.0,174.379,174.379,174.1004,174.1965,7565.0
2023-03-28 12:20:00,181.31,181.34,181.09,181.15,7860.0,174.1773,174.2061,173.9659,174.0236,7860.0
2023-03-28 12:25:00,181.15,181.18,180.97,181.16,15586.0,174.0236,174.0524,173.8506,174.0332,15586.0
2023-03-28 12:30:00,181.1,181.8,181.03,181.8,15908.0,173.9755,174.648,173.9083,174.648,15908.0
2023-03-28 12:35:00,181.86,182.61,181.8,182.39,23188.0,174.7056,175.4261,174.648,175.2148,23188.0
2023-03-28 12:40:00,182.36,182.59,182.07,182.47,31961.0,175.186,175.4069,174.9074,175.2916,31961.0
2023-03-28 12:45:00,182.53,183.17,182.46,182.87,23654.0,175.3493,175.9641,175.282,175.6759,23654.0
2023-03-28 12:50:00,182.88,183.0,182.79,182.99,10765.0,175.6855,175.8008,175.599,175.7912,10765.0
2023-03-28 12:55:00,182.99,183.24,182.94,183.18,15436.0,175.7912,176.0313,175.7431,175.9737,15436.0
2023-03-28 13:00:00,183.26,183.28,182.85,182.88,9780.0,176.0505,176.0698,175.6567,175.6855,9780.0
2023-03-28 13:05:00,182.85,182.89,182.69,182.86,4850.0,175.6567,175.6951,175.503,175.6663,4850.0
2023-03-28 13:10:00,182.83,182.96,182.69,182.81,6006.0,175.6375,175.7623,175.503,175.6182,6006.0
2023-03-28 13:15:00,182.81,183.04,182.68,183.04,6564.0,175.6182,175.8392,175.4934,175.8392,6564.0
2023-03-28 13:20:00,183.06,183.1,182.96,183.01,4912.0,175.8584,175.8968,175.7623,175.8104,4912.0
2023-03-28 13:25:00,182.92,183.01,182.91,183.0,5149.0,175.7239,175.8104,175.7143,175.8008,5149.0
2023-03-28 13:30:00,182.98,183.05,182.63,182.67,7525.0,175.7816,175.8488,175.4453,175.4838,7525.0
2023-03-28 13:35:00,182.67,182.74,182.56,182.6,4917.0,175.4838,175.551,175.3781,175.4165,4917.0
2023-03-28 13:40:00,182.58,182.71,182.57,182.6,5513.0,175.3973,175.5222,175.3877,175.4165,5513.0
2023-03-28 13:45:00,182.6,182.76,182.43,182.71,7258.0,175.4165,175.5702,175.2532,175.5222,7258.0
2023-03-28 13:50:00,182.73,182.75,182.57,182.75,5957.0,175.5414,175.5606,175.3877,175.5606,5957.0
2023-03-28 13:55:00,182.72,182.82,182.53,182.65,6645.0,175.5318,175.6279,175.3493,175.4645,6645.0
2023-03-28 14:00:00,182.65,182.89,182.65,182.86,3378.0,175.4645,175.6951,175.4645,175.6663,3378.0
2023-03-28 14:05:00,182.91,182.92,182.76,182.8,5864.0,175.7143,175.7239,175.5702,175.6086,5864.0
2023-03-28 14:10:00,182.8,182.87,182.72,182.85,6610.0,175.6086,175.6759,175.5318,175.6567,6610.0
2023-03-28 14:15:00,182.87,183.05,182.86,182.88,4462.0,175.6759,175.8488,175.6663,175.6855,4462.0
2023-03-28 14:20:00,182.91,182.96,182.8,182.8,4343.0,175.7143,175.7623,175.6086,175.6086,4343.0
2023-03-28 14:25:00,182.82,182.96,182.81,182.96,3968.0,175.6279,175.7623,175.6182,175.7623,3968.0
2023-03-28 14:30:00,182.97,183.03,182.87,182.91,8850.0,175.772,175.8296,175.6759,175.7143,8850.0
2023-03-28 14:35:00,182.93,182.99,182.85,182.92,8421.0,175.7335,175.7912,175.6567,175.7239,8421.0
2023-03-28 14:40:00,182.91,183.17,182.84,183.16,4882.0,175.7143,175.9641,175.6471,175.9545,4882.0
2023-03-28 14:45:00,183.21,183.4,183.17,183.2,9335.0,176.0025,176.185,175.9641,175.9929,9335.0
2023-03-28 14:50:00,183.2,183.33,183.2,183.23,6121.0,175.9929,176.1178,175.9929,176.0217,6121.0
2023-03-28 14:55:00,183.26,183.37,183.19,183.29,8857.0,176.0505,176.1562,175.9833,176.0794,8857.0
2023-03-28 15:00:00,183.28,183.54,183.28,183.42,6666.0,176.0698,176.3195,176.0698,176.2043,6666.0
2023-03-28 15:05:00,183.46,183.7,183.45,183.48,7841.0,176.2427,176.4732,176.2331,176.2619,7841.0
2023-03-28 15:10:00,183.52,183.58,183.26,183.36,17633.0,176.3003,176.358,176.0505,176.1466,17633.0
2023-03-28 15:15:00,183.35,183.41,183.18,183.23,10330.0,176.137,176.1946,175.9737,176.0217,10330.0
2023-03-28 15:20:00,183.26,183.26,183.05,183.13,11062.0,176.0505,176.0505,175.8488,175.9257,11062.0
2023-03-28 15:25:00,183.17,183.2,182.99,183.09,12156.0,175.9641,175.9929,175.7912,175.8872,12156.0
2023-03-28 15:30:00,183.05,183.27,182.92,183.24,13345.0,175.8488,176.0602,175.7239,176.0313,13345.0
2023-03-28 15:35:00,183.28,183.46,183.17,183.31,18227.0,176.0698,176.2427,175.9641,176.0986,18227.0
2023-03-28 15:40:00,183.32,183.37,183.21,183.25,19183.0,176.1082,176.1562,176.0025,176.0409,19183.0
2023-03-28 15:45:00,183.24,183.29,183.11,183.29,35095.0,176.0313,176.0794,175.9064,176.0794,35095.0
2023-03-28 15:50:00,183.32,183.62,183.14,183.5,41354.0,176.1082,176.3964,175.9353,176.2811,41354.0
2023-03-28 15:55:00,183.53,183.73,183.44,183.73,118582.0,176.3099,176.5021,176.2235,176.5021,118582.0
2023-03-29 09:30:00,186.31,186.87,186.03,186.58,54829.0,178.9806,179.5185,178.7116,179.2399,54829.0
2023-03-29 09:35:00,186.64,186.79,186.22,186.27,14811.0,179.2976,179.4417,178.8941,178.9421,14811.0
2023-03-29 09:40:00,186.24,186.78,186.17,186.78,18050.0,178.9133,179.4321,178.8461,179.4321,18050.0
2023-03-29 09:45:00,186.78,187.53,186.33,187.39,22209.0,179.4321,180.1526,178.9998,180.0181,22209.0
2023-03-29 09:50:00,187.33,187.49,187.2,187.25,10783.0,179.9604,180.1141,179.8355,179.8836,10783.0
2023-03-29 09:55:00,187.33,187.45,187.04,187.21,9103.0,179.9604,180.0757,179.6818,179.8452,9103.0
2023-03-29 10:00:00,187.21,187.29,187.01,187.26,8260.0,179.8452,179.922,179.653,179.8932,8260.0
2023-03-29 10:05:00,187.31,187.31,186.93,187.22,7629.0,179.9412,179.9412,179.5762,179.8548,7629.0
2023-03-29 10:10:00,187.25,187.25,186.9,187.1,6718.0,179.8836,179.8836,179.5473,179.7395,6718.0
2023-03-29 10:15:00,187.12,187.52,187.11,187.32,5334.0,179.7587,180.143,179.7491,179.9508,5334.0
2023-03-29 10:20:00,187.4,187.54,187.36,187.47,5205.0,180.0277,180.1622,179.9893,180.0949,5205.0
2023-03-29 10:25:00,187.47,187.47,187.14,187.24,3788.0,180.0949,180.0949,179.7779,179.874,3788.0
2023-03-29 10:30:00,187.31,187.4,187.1,187.13,7130.0,179.9412,180.0277,179.7395,179.7683,7130.0
2023-03-29 10:35:00,187.16,187.16,186.91,187.08,71352.0,179.7971,179.7971,179.557,179.7203,71352.0
2023-03-29 10:40:00,187.06,187.06,186.7,186.7,9992.0,179.7011,179.7011,179.3552,179.3552,9992.0
2023-03-29 10:45:00,186.75,186.81,186.15,186.19,10782.0,179.4032,179.4609,178.8269,178.8653,10782.0
2023-03-29 10:50:00,186.23,186.42,186.17,186.34,16704.0,178.9037,179.0862,178.8461,179.0094,16704.0
2023-03-29 10:55:00,186.39,186.67,186.28,186.36,16481.0,179.0574,179.3264,178.9517,179.0286,16481.0
2023-03-29 11:00:00,186.43,186.8,186.4,186.75,9942.0,179.0958,179.4513,179.067,179.4032,9942.0
2023-03-29 11:05:00,186.74,187.02,186.71,187.02,21525.0,179.3936,179.6626,179.3648,179.6626,21525.0
2023-03-29 11:10:00,187.03,187.14,186.88,187.14,6900.0,179.6722,179.7779,179.5281,179.7779,6900.0
2023-03-29 11:15:00,187.21,187.25,187.02,187.09,12524.0,179.8452,179.8836,179.6626,179.7299,12524.0
2023-03-29 11:20:00,187.12,187.44,187.11,187.38,8930.0,179.7587,180.0661,179.7491,180.0085,8930.0
2023-03-29 11:25:00,187.33,187.5,187.24,187.43,7192.0,179.9604,180.1237,179.874,180.0565,7192.0
2023-03-29 11:30:00,187.46,187.76,187.41,187.7,20016.0,180.0853,180.3735,180.0373,180.3159,20016.0
2023-03-29 11:35:00,187.72,187.77,187.63,187.68,21680.0,180.3351,180.3831,180.2486,180.2967,21680.0
2023-03-29 11:40:00,187.68,187.87,187.66,187.8,9847.0,180.2967,180.4792,180.2774,180.4119,9847.0
2023-03-29 11:45:00,187.88,188.08,187.86,188.0,13913.0,180.4888,180.6809,180.4696,180.6041,13913.0
2023-03-29 11:50:00,187.94,188.0,187.83,187.83,13150.0,180.5464,180.6041,180.4408,180.4408,13150.0
2023-03-29 11:55:00,187.86,188.08,187.86,188.08,15499.0,180.4696,180.6809,180.4696,180.6809,15499.0
2023-03-29 12:00:00,188.09,188.09,187.91,188.05,15619.0,180.6905,180.6905,180.5176,180.6521,15619.0
2023-03-29 12:05:00,188.06,188.11,187.77,187.88,22933.0,180.6617,180.7097,180.3831,180.4888,22933.0
2023-03-29 12:10:00,187.9,188.42,187.9,188.39,14960.0,180.508,181.0076,180.508,180.9787,14960.0
2023-03-29 12:15:00,188.42,188.42,188.14,188.34,11888.0,181.0076,181.0076,180.7386,180.9307,11888.0
2023-03-29 12:20:00,188.28,188.63,188.28,188.6,15655.0,180.8731,181.2093,180.8731,181.1805,15655.0
2023-03-29 12:25:00,188.57,188.68,188.32,188.34,12861.0,181.1517,181.2573,180.9115,180.9307,12861.0
2023-03-29 12:30:00,188.31,188.38,188.16,188.24,6909.0,180.9019,180.9691,180.7578,180.8346,6909.0
2023-03-29 12:35:00,188.2,188.42,188.2,188.42,5260.0,180.7962,181.0076,180.7962,181.0076,5260.0
2023-03-29 12:40:00,188.4,188.45,188.22,188.22,3231.0,180.9883,181.0364,180.8154,180.8154,3231.0
2023-03-29 12:45:00,188.22,188.23,188.05,188.2,9003.0,180.8154,180.825,180.6521,180.7962,9003.0
2023-03-29 12:50:00,188.2,188.36,188.18,188.36,3936.0,180.7962,180.9499,180.777,180.9499,3936.0
2023-03-29 12:55:00,188.4,188.41,187.94,188.04,3941.0,180.9883,180.9979,180.5464,180.6425,3941.0
2023-03-29 13:00:00,188.05,188.21,187.95,188.16,6283.0,180.6521,180.8058,180.556,180.7578,6283.0
2023-03-29 13:05:00,188.2,188.35,188.1,188.28,4737.0,180.7962,180.9403,180.7001,180.8731,4737.0
2023-03-29 13:10:00,188.31,188.36,188.19,188.3,6656.0,180.9019,180.9499,180.7866,180.8923,6656.0
2023-03-29 13:15:00,188.3,188.48,188.28,188.34,9968.0,180.8923,181.0652,180.8731,180.9307,9968.0
2023-03-29 13:20:00,188.3,188.36,188.17,188.28,4781.0,180.8923,180.9499,180.7674,180.8731,4781.0
2023-03-29 13:25:00,188.37,188.66,188.37,188.62,12547.0,180.9595,181.2381,180.9595,181.1997,12547.0
2023-03-29 13:30:00,188.63,188.64,188.4,188.44,5612.0,181.2093,181.2189,180.9883,181.0268,5612.0
2023-03-29 13:35:00,188.48,188.48,188.02,188.07,10895.0,181.0652,181.0652,180.6233,180.6713,10895.0
2023-03-29 13:40:00,188.07,188.25,187.92,188.25,15179.0,180.6713,180.8442,180.5272,180.8442,15179.0
2023-03-29 13:45:00,188.22,188.23,188.09,188.21,9552.0,180.8154,180.825,180.6905,180.8058,9552.0
2023-03-29 13:50:00,188.19,188.39,188.19,188.27,13319.0,180.7866,180.9787,180.7866,180.8635,13319.0
2023-03-29 13:55:00,188.26,188.39,188.2,188.33,6470.0,180.8538,180.9787,180.7962,180.9211,6470.0
2023-03-29 14:00:00,188.39,188.46,188.26,188.33,5102.0,180.9787,181.046,180.8538,180.9211,5102.0
2023-03-29 14:05:00,188.36,188.4,188.15,188.34,10578.0,180.9499,180.9883,180.7482,180.9307,10578.0
2023-03-29 14:10:00,188.32,188.37,188.22,188.31,4056.0,180.9115,180.9595,180.8154,180.9019,4056.0
2023-03-29 14:15:00,188.27,188.27,187.91,187.91,20922.0,180.8635,180.8635,180.5176,180.5176,20922.0
2023-03-29 14:20:00,187.93,188.39,187.89,188.31,8657.0,180.5368,180.9787,180.4984,180.9019,8657.0
2023-03-29 14:25:00,188.34,188.44,188.28,188.37,7987.0,180.9307,181.0268,180.8731,180.9595,7987.0
2023-03-29 14:30:00,188.38,188.55,188.32,188.55,9239.0,180.9691,181.1324,180.9115,181.1324,9239.0
2023-03-29 14:35:00,188.55,188.71,188.42,188.7,9250.0,181.1324,181.2861,181.0076,181.2765,9250.0
2023-03-29 14:40:00,188.7,188.7,188.44,188.49,9258.0,181.2765,181.2765,181.0268,181.0748,9258.0
2023-03-29 14:45:00,188.49,188.63,188.45,188.63,11478.0,181.0748,181.2093,181.0364,181.2093,11478.0
2023-03-29 14:50:00,188.65,188.93,188.52,188.93,19351.0,181.2285,181.4975,181.1036,181.4975,19351.0
2023-03-29 14:55:00,188.96,189.07,188.84,189.0,16419.0,181.5263,181.632,181.411,181.5647,16419.0
2023-03-29 15:00:00,188.97,189.14,188.64,189.02,23956.0,181.5359,181.6992,181.2189,181.5839,23956.0
2023-03-29 15:05:00,189.08,189.38,189.08,189.28,24394.0,181.6416,181.9298,181.6416,181.8337,24394.0
2023-03-29 15:10:00,189.28,189.77,189.16,189.73,19850.0,181.8337,182.3044,181.7184,182.266,19850.0
2023-03-29 15:15:00,189.75,189.93,189.64,189.81,22034.0,182.2852,182.4581,182.1796,182.3429,22034.0
2023-03-29 15:20:00,189.84,190.1,189.7,189.77,31216.0,182.3717,182.6215,182.2372,182.3044,31216.0
2023-03-29 15:25:00,189.77,190.18,189.77,190.12,20445.0,182.3044,182.6983,182.3044,182.6407,20445.0
2023-03-29 15:30:00,190.08,190.3,189.99,190.18,40955.0,182.6022,182.8136,182.5158,182.6983,40955.0
2023-03-29 15:35:00,190.12,190.14,189.59,189.67,29260.0,182.6407,182.6599,182.1315,182.2084,29260.0
2023-03-29 15:40:00,189.67,189.89,189.59,189.77,30040.0,182.2084,182.4197,182.1315,182.3044,30040.0
2023-03-29 15:45:00,189.78,190.04,189.7,189.89,37764.0,182.314,182.5638,182.2372,182.4197,37764.0
2023-03-29 15:50:00,189.93,190.09,189.45,189.45,72151.0,182.4581,182.6119,181.997,181.997,72151.0
2023-03-29 15:55:00,189.42,189.44,188.85,189.17,190551.0,181.9682,181.9874,181.4206,181.728,190551.0
2023-03-30 09:30:00,191.25,192.9,190.89,192.73,162640.0,183.7262,185.3113,183.3804,185.148,162640.0
2023-03-30 09:35:00,192.73,193.44,192.58,193.25,125031.0,185.148,185.8301,185.0039,185.6475,125031.0
2023-03-30 09:40:00,193.3,193.9,193.21,193.73,53077.0,185.6956,186.272,185.6091,186.1087,53077.0
2023-03-30 09:45:00,193.69,193.85,193.27,193.49,22672.0,186.0702,186.2239,185.6668,185.8781,22672.0
2023-03-30 09:50:00,193.49,193.49,192.8,193.43,40189.0,185.8781,185.8781,185.2152,185.8205,40189.0
2023-03-30 09:55:00,193.44,193.57,193.24,193.41,19224.0,185.8301,185.9549,185.6379,185.8012,19224.0
2023-03-30 10:00:00,193.42,193.73,193.31,193.31,72247.0,185.8109,186.1087,185.7052,185.7052,72247.0
2023-03-30 10:05:00,193.29,193.29,192.57,192.66,32735.0,185.686,185.686,184.9943,185.0807,32735.0
2023-03-30 10:10:00,192.67,192.74,192.33,192.59,8783.0,185.0904,185.1576,184.7637,185.0135,8783.0
2023-03-30 10:15:00,192.56,192.79,192.5,192.77,26752.0,184.9847,185.2056,184.927,185.1864,26752.0
2023-03-30 10:20:00,192.77,193.53,192.76,193.42,23134.0,185.1864,185.9165,185.1768,185.8109,23134.0
2023-03-30 10:25:00,193.41,193.94,193.24,193.65,13162.0,185.8012,186.3104,185.6379,186.0318,13162.0
2023-03-30 10:30:00,193.6,193.92,193.52,193.6,23100.0,185.9838,186.2912,185.9069,185.9838,23100.0
2023-03-30 10:35:00,193.55,194.02,193.48,193.93,27388.0,185.9357,186.3872,185.8685,186.3008,27388.0
2023-03-30 10:40:00,193.91,194.18,193.91,194.15,31592.0,186.2816,186.541,186.2816,186.5121,31592.0
2023-03-30 10:45:00,194.14,194.37,194.02,194.3,25542.0,186.5025,186.7235,186.3872,186.6562,25542.0
2023-03-30 10:50:00,194.3,194.62,194.12,194.59,17514.0,186.6562,186.9636,186.4833,186.9348,17514.0
2023-03-30 10:55:00,194.6,194.87,194.58,194.63,21169.0,186.9444,187.2038,186.9252,186.9732,21169.0
2023-03-30 11:00:00,194.63,194.66,194.41,194.59,48021.0,186.9732,187.0021,186.7619,186.9348,48021.0
2023-03-30 11:05:00,194.6,195.08,194.6,194.92,43415.0,186.9444,187.4055,186.9444,187.2518,43415.0
2023-03-30 11:10:00,194.93,195.1,194.84,195.1,30044.0,187.2614,187.4248,187.175,187.4248,30044.0
2023-03-30 11:15:00,195.08,195.13,194.84,194.85,26077.0,187.4055,187.4536,187.175,187.1846,26077.0
2023-03-30 11:20:00,194.91,195.01,194.79,195.01,13705.0,187.2422,187.3383,187.127,187.3383,13705.0
2023-03-30 11:25:00,195.0,195.01,194.6,194.84,25352.0,187.3287,187.3383,186.9444,187.175,25352.0
2023-03-30 11:30:00,194.85,194.89,194.6,194.78,23635.0,187.1846,187.223,186.9444,187.1173,23635.0
2023-03-30 11:35:00,194.81,194.91,194.61,194.7,15837.0,187.1462,187.2422,186.954,187.0405,15837.0
2023-03-30 11:40:00,194.72,194.74,194.39,194.44,30068.0,187.0597,187.0789,186.7427,186.7907,30068.0
2023-03-30 11:45:00,194.44,194.49,194.18,194.23,15650.0,186.7907,186.8388,186.541,186.589,15650.0
2023-03-30 11:50:00,194.25,194.55,194.15,194.54,11899.0,186.6082,186.8964,186.5121,186.8868,11899.0
2023-03-30 11:55:00,194.54,194.82,194.53,194.72,16904.0,186.8868,187.1558,186.8772,187.0597,16904.0
2023-03-30 12:00:00,194.69,194.7,194.12,194.23,39801.0,187.0309,187.0405,186.4833,186.589,39801.0
2023-03-30 12:05:00,194.23,194.37,194.07,194.07,11002.0,186.589,186.7235,186.4353,186.4353,11002.0
2023-03-30 12:10:00,194.04,194.1,193.9,193.92,15381.0,186.4065,186.4641,186.272,186.2912,15381.0
2023-03-30 12:15:00,193.94,193.94,193.55,193.72,17084.0,186.3104,186.3104,185.9357,186.099,17084.0
2023-03-30 12:20:00,193.74,193.91,193.67,193.86,12114.0,186.1183,186.2816,186.051,186.2335,12114.0
2023-03-30 12:25:00,193.88,194.16,193.88,194.08,11589.0,186.2528,186.5217,186.2528,186.4449,11589.0
2023-03-30 12:30:00,194.08,194.13,193.9,194.1,14036.0,186.4449,186.4929,186.272,186.4641,14036.0
2023-03-30 12:35:00,194.06,194.06,193.83,193.92,26097.0,186.4257,186.4257,186.2047,186.2912,26097.0
2023-03-30 12:40:00,193.93,194.01,193.64,193.66,126488.0,186.3008,186.3776,186.0222,186.0414,126488.0
2023-03-30 12:45:00,193.71,193.86,193.52,193.86,18428.0,186.0894,186.2335,185.9069,186.2335,18428.0
2023-03-30 12:50:00,193.83,193.97,193.73,193.94,14234.0,186.2047,186.3392,186.1087,186.3104,14234.0
2023-03-30 12:55:00,193.97,193.98,193.78,193.85,11582.0,186.3392,186.3488,186.1567,186.2239,11582.0
2023-03-30 13:00:00,193.87,193.92,193.75,193.81,19246.0,186.2431,186.2912,186.1279,186.1855,19246.0
2023-03-30 13:05:00,193.83,194.14,193.81,194.12,16206.0,186.2047,186.5025,186.1855,186.4833,16206.0
2023-03-30 13:10:00,194.11,194.29,194.03,194.23,29532.0,186.4737,186.6466,186.3969,186.589,29532.0
2023-03-30 13:15:00,194.23,194.27,194.13,194.23,8844.0,186.589,186.6274,186.4929,186.589,8844.0
2023-03-30 13:20:00,194.27,194.27,193.88,193.9,15488.0,186.6274,186.6274,186.2528,186.272,15488.0
2023-03-30 13:25:00,193.86,193.93,193.72,193.73,16440.0,186.2335,186.3008,186.099,186.1087,16440.0
2023-03-30 13:30:00,193.7,193.82,193.49,193.6,35172.0,186.0798,186.1951,185.8781,185.9838,35172.0
2023-03-30 13:35:00,193.61,193.64,193.18,193.18,18781.0,185.9934,186.0222,185.5803,185.5803,18781.0
2023-03-30 13:40:00,193.17,193.41,193.11,193.37,11693.0,185.5707,185.8012,185.513,185.7628,11693.0
2023-03-30 13:45:00,193.38,193.53,193.27,193.52,13608.0,185.7724,185.9165,185.6668,185.9069,13608.0
2023-03-30 13:50:00,193.53,193.68,193.52,193.67,12304.0,185.9165,186.0606,185.9069,186.051,12304.0
2023-03-30 13:55:00,193.69,193.7,193.39,193.43,17214.0,186.0702,186.0798,185.782,185.8205,17214.0
2023-03-30 14:00:00,193.44,193.72,193.33,193.72,17525.0,185.8301,186.099,185.7244,186.099,17525.0
2023-03-30 14:05:00,193.74,193.82,193.65,193.72,22507.0,186.1183,186.1951,186.0318,186.099,22507.0
2023-03-30 14:10:00,193.7,193.85,193.6,193.79,10686.0,186.0798,186.2239,185.9838,186.1663,10686.0
2023-03-30 14:15:00,193.79,193.82,193.58,193.61,15904.0,186.1663,186.1951,185.9646,185.9934,15904.0
2023-03-30 14:20:00,193.61,193.86,193.53,193.86,17601.0,185.9934,186.2335,185.9165,186.2335,17601.0
2023-03-30 14:25:00,193.85,193.9,193.75,193.78,32041.0,186.2239,186.272,186.1279,186.1567,32041.0
2023-03-30 14:30:00,193.82,193.87,193.72,193.8,24857.0,186.1951,186.2431,186.099,186.1759,24857.0
2023-03-30 14:35:00,193.8,193.87,193.6,193.67,19681.0,186.1759,186.2431,185.9838,186.051,19681.0
2023-03-30 14:40:00,193.69,193.76,193.59,193.64,17333.0,186.0702,186.1375,185.9742,186.0222,17333.0
2023-03-30 14:45:00,193.66,193.9,193.65,193.88,10969.0,186.0414,186.272,186.0318,186.2528,10969.0
2023-03-30 14:50:00,193.86,193.99,193.77,193.9,17327.0,186.2335,186.3584,186.1471,186.272,17327.0
2023-03-30 14:55:00,193.89,194.05,193.88,194.03,20528.0,186.2624,186.4161,186.2528,186.3969,20528.0
2023-03-30 15:00:00,194.0,194.21,193.92,194.19,23170.0,186.368,186.5698,186.2912,186.5506,23170.0
2023-03-30 15:05:00,194.2,194.3,193.96,194.09,22420.0,186.5602,186.6562,186.3296,186.4545,22420.0
2023-03-30 15:10:00,194.1,194.22,194.01,194.18,15901.0,186.4641,186.5794,186.3776,186.541,15901.0
2023-03-30 15:15:00,194.17,194.25,194.03,194.19,21536.0,186.5313,186.6082,186.3969,186.5506,21536.0
2023-03-30 15:20:00,194.18,194.41,194.18,194.38,21911.0,186.541,186.7619,186.541,186.7331,21911.0
2023-03-30 15:25:00,194.36,194.57,194.33,194.4,29272.0,186.7139,186.9156,186.6851,186.7523,29272.0
2023-03-30 15:30:00,194.4,194.61,194.39,194.51,35671.0,186.7523,186.954,186.7427,186.858,35671.0
2023-03-30 15:35:00,194.5,194.52,194.33,194.49,31638.0,186.8484,186.8676,186.6851,186.8388,31638.0
2023-03-30 15:40:00,194.46,194.6,194.28,194.32,33641.0,186.8099,186.9444,186.637,186.6754,33641.0
2023-03-30 15:45:00,194.31,194.31,194.08,194.13,45364.0,186.6658,186.6658,186.4449,186.4929,45364.0
2023-03-30 15:50:00,194.15,194.46,194.14,194.23,77758.0,186.5121,186.8099,186.5025,186.589,77758.0
2023-03-30 15:55:00,194.21,194.38,194.13,194.17,215854.0,186.5698,186.7331,186.4929,186.5313,215854.0
2023-03-31 09:30:00,193.52,193.9,193.25,193.76,50666.0,185.9069,186.272,185.6475,186.1375,50666.0
2023-03-31 09:35:00,193.78,193.84,193.36,193.78,21411.0,186.1567,186.2143,185.7532,186.1567,21411.0
2023-03-31 09:40:00,193.85,194.06,193.61,194.04,37344.0,186.2239,186.4257,185.9934,186.4065,37344.0
2023-03-31 09:45:00,194.2,194.98,194.18,194.55,23094.0,186.5602,187.3095,186.541,186.8964,23094.0
2023-03-31 09:50:00,194.53,194.68,194.34,194.57,19596.0,186.8772,187.0213,186.6947,186.9156,19596.0
2023-03-31 09:55:00,194.6,194.62,194.08,194.28,30960.0,186.9444,186.9636,186.4449,186.637,30960.0
2023-03-31 10:00:00,194.3,194.46,194.11,194.43,10352.0,186.6562,186.8099,186.4737,186.7811,10352.0
2023-03-31 10:05:00,194.43,194.43,194.01,194.02,14410.0,186.7811,186.7811,186.3776,186.3872,14410.0
2023-03-31 10:10:00,194.02,194.25,193.85,194.25,9497.0,186.3872,186.6082,186.2239,186.6082,9497.0
2023-03-31 10:15:00,194.24,194.44,194.24,194.32,13773.0,186.5986,186.7907,186.5986,186.6754,13773.0
2023-03-31 10:20:00,194.26,194.44,194.18,194.36,15051.0,186.6178,186.7907,186.541,186.7139,15051.0
2023-03-31 10:25:00,194.39,194.53,194.11,194.14,9492.0,186.7427,186.8772,186.4737,186.5025,9492.0
2023-03-31 10:30:00,194.13,194.73,194.11,194.56,38398.0,186.4929,187.0693,186.4737,186.906,38398.0
2023-03-31 10:35:00,194.56,195.0,194.55,194.9,33844.0,186.906,187.3287,186.8964,187.2326,33844.0
2023-03-31 10:40:00,194.91,195.05,194.8,194.96,14814.0,187.2422,187.3767,187.1366,187.2903,14814.0
2023-03-31 10:45:00,195.01,195.23,194.97,195.04,11300.0,187.3383,187.5496,187.2999,187.3671,11300.0
2023-03-31 10:50:00,195.05,195.05,194.58,194.86,15449.0,187.3767,187.3767,186.9252,187.1942,15449.0
2023-03-31 10:55:00,194.83,195.17,194.81,195.05,14318.0,187.1654,187.492,187.1462,187.3767,14318.0
2023-03-31 11:00:00,195.09,195.25,195.08,195.19,10271.0,187.4152,187.5689,187.4055,187.5112,10271.0
2023-03-31 11:05:00,195.21,195.34,195.08,195.14,18483.0,187.5304,187.6553,187.4055,187.4632,18483.0
2023-03-31 11:10:00,195.17,195.4,195.1,195.35,11762.0,187.492,187.713,187.4248,187.6649,11762.0
2023-03-31 11:15:00,195.37,195.71,195.32,195.62,14917.0,187.6841,188.0108,187.6361,187.9243,14917.0
2023-03-31 11:20:00,195.59,195.93,195.59,195.84,9547.0,187.8955,188.2221,187.8955,188.1356,9547.0
2023-03-31 11:25:00,195.85,195.91,195.69,195.7,8683.0,188.1453,188.2029,187.9915,188.0012,8683.0
2023-03-31 11:30:00,195.67,195.74,195.55,195.68,9399.0,187.9723,188.0396,187.8571,187.9819,9399.0
2023-03-31 11:35:00,195.69,195.95,195.64,195.9,12109.0,187.9915,188.2413,187.9435,188.1933,12109.0
2023-03-31 11:40:00,195.9,195.93,195.64,195.76,46561.0,188.1933,188.2221,187.9435,188.0588,46561.0
2023-03-31 11:45:00,195.77,195.9,195.56,195.69,10477.0,188.0684,188.1933,187.8667,187.9915,10477.0
2023-03-31 11:50:00,195.66,195.79,195.62,195.65,7566.0,187.9627,188.0876,187.9243,187.9531,7566.0
2023-03-31 11:55:00,195.68,195.95,195.66,195.89,17987.0,187.9819,188.2413,187.9627,188.1837,17987.0
2023-03-31 12:00:00,195.87,195.91,195.74,195.81,21692.0,188.1645,188.2029,188.0396,188.1068,21692.0
2023-03-31 12:05:00,195.8,195.92,195.76,195.82,22928.0,188.0972,188.2125,188.0588,188.1164,22928.0
2023-03-31 12:10:00,195.83,195.86,195.73,195.84,15996.0,188.126,188.1549,188.03,188.1356,15996.0
2023-03-31 12:15:00,195.81,195.84,195.65,195.8,9347.0,188.1068,188.1356,187.9531,188.0972,9347.0
2023-03-31 12:20:00,195.82,195.86,195.65,195.82,16786.0,188.1164,188.1549,187.9531,188.1164,16786.0
2023-03-31 12:25:00,195.85,196.33,195.8,196.33,48650.0,188.1453,188.6064,188.0972,188.6064,48650.0
2023-03-31 12:30:00,196.29,196.31,195.96,195.99,12382.0,188.5679,188.5872,188.2509,188.2797,12382.0
2023-03-31 12:35:00,195.99,196.09,195.88,195.94,9151.0,188.2797,188.3758,188.1741,188.2317,9151.0
2023-03-31 12:40:00,195.94,196.14,195.88,195.98,14638.0,188.2317,188.4238,188.1741,188.2701,14638.0
2023-03-31 12:45:00,195.94,196.02,195.85,195.98,7622.0,188.2317,188.3086,188.1453,188.2701,7622.0
2023-03-31 12:50:00,195.98,196.1,195.91,195.93,9714.0,188.2701,188.3854,188.2029,188.2221,9714.0
2023-03-31 12:55:00,195.93,196.08,195.92,196.0,11058.0,188.2221,188.3662,188.2125,188.2894,11058.0
2023-03-31 13:00:00,196.02,196.02,195.64,195.72,19529.0,188.3086,188.3086,187.9435,188.0204,19529.0
2023-03-31 13:05:00,195.67,195.84,195.67,195.8,16171.0,187.9723,188.1356,187.9723,188.0972,16171.0
2023-03-31 13:10:00,195.9,195.97,195.79,195.91,8594.0,188.1933,188.2605,188.0876,188.2029,8594.0
2023-03-31 13:15:00,195.92,196.03,195.79,195.85,9552.0,188.2125,188.3182,188.0876,188.1453,9552.0
2023-03-31 13:20:00,195.85,195.9,195.7,195.81,6063.0,188.1453,188.1933,188.0012,188.1068,6063.0
2023-03-31 13:25:00,195.8,195.84,195.57,195.59,13524.0,188.0972,188.1356,187.8763,187.8955,13524.0
2023-03-31 13:30:00,195.6,195.62,195.26,195.4,8178.0,187.9051,187.9243,187.5785,187.713,8178.0
2023-03-31 13:35:00,195.42,195.69,195.41,195.61,8310.0,187.7322,187.9915,187.7226,187.9147,8310.0
2023-03-31 13:40:00,195.64,195.69,195.29,195.36,7560.0,187.9435,187.9915,187.6073,187.6745,7560.0
2023-03-31 13:45:00,195.38,195.54,195.28,195.35,9343.0,187.6937,187.8475,187.5977,187.6649,9343.0
2023-03-31 13:50:00,195.35,195.53,195.28,195.4,7354.0,187.6649,187.8378,187.5977,187.713,7354.0
2023-03-31 13:55:00,195.4,195.58,195.39,195.53,8054.0,187.713,187.8859,187.7034,187.8378,8054.0
2023-03-31 14:00:00,195.49,195.67,195.48,195.58,7584.0,187.7994,187.9723,187.7898,187.8859,7584.0
2023-03-31 14:05:00,195.59,195.85,195.56,195.74,14550.0,187.8955,188.1453,187.8667,188.0396,14550.0
2023-03-31 14:10:00,195.73,195.88,195.72,195.86,5478.0,188.03,188.1741,188.0204,188.1549,5478.0
2023-03-31 14:15:00,195.91,195.91,195.69,195.69,16116.0,188.2029,188.2029,187.9915,187.9915,16116.0
2023-03-31 14:20:00,195.69,195.82,195.64,195.82,6508.0,187.9915,188.1164,187.9435,188.1164,6508.0
2023-03-31 14:25:00,195.82,195.82,195.67,195.79,8599.0,188.1164,188.1164,187.9723,188.0876,8599.0
2023-03-31 14:30:00,195.84,195.89,195.69,195.89,9374.0,188.1356,188.1837,187.9915,188.1837,9374.0
2023-03-31 14:35:00,195.89,196.05,195.87,195.87,9355.0,188.1837,188.3374,188.1645,188.1645,9355.0
2023-03-31 14:40:00,195.84,196.08,195.83,195.96,10210.0,188.1356,188.3662,188.126,188.2509,10210.0
2023-03-31 14:45:00,195.91,195.97,195.83,195.92,8234.0,188.2029,188.2605,188.126,188.2125,8234.0
2023-03-31 14:50:00,195.94,196.2,195.87,196.12,16446.0,188.2317,188.4815,188.1645,188.4046,16446.0
2023-03-31 14:55:00,196.12,196.14,195.9,196.03,7948.0,188.4046,188.4238,188.1933,188.3182,7948.0
2023-03-31 15:00:00,196.04,196.37,196.03,196.28,14211.0,188.3278,188.6448,188.3182,188.5583,14211.0
2023-03-31 15:05:00,196.33,196.41,196.22,196.37,10439.0,188.6064,188.6832,188.5007,188.6448,10439.0
2023-03-31 15:10:00,196.39,196.57,196.34,196.45,23181.0,188.664,188.8369,188.616,188.7217,23181.0
2023-03-31 15:15:00,196.46,196.71,196.45,196.7,19108.0,188.7313,188.9714,188.7217,188.9618,19108.0
2023-03-31 15:20:00,196.71,196.92,196.67,196.83,21175.0,188.9714,189.1732,188.933,189.0867,21175.0
2023-03-31 15:25:00,196.85,196.95,196.81,196.92,23617.0,189.1059,189.202,189.0675,189.1732,23617.0
2023-03-31 15:30:00,196.91,196.96,196.72,196.81,25443.0,189.1636,189.2116,188.981,189.0675,25443.0
2023-03-31 15:35:00,196.8,196.8,196.38,196.44,25615.0,189.0579,189.0579,188.6544,188.712,25615.0
2023-03-31 15:40:00,196.46,196.66,196.42,196.58,30763.0,188.7313,188.9234,188.6928,188.8465,30763.0
2023-03-31 15:45:00,196.56,196.66,196.41,196.51,46717.0,188.8273,188.9234,188.6832,188.7793,46717.0
2023-03-31 15:50:00,196.52,197.41,196.45,197.16,128808.0,188.7889,189.6439,188.7217,189.4037,128808.0
2023-03-31 15:55:00,197.18,197.56,197.09,197.25,343521.0,189.4229,189.788,189.3365,189.4902,343521.0
2023-04-03 09:30:00,196.47,197.56,196.25,197.43,53963.0,188.7409,189.788,188.5295,189.6631,53963.0
2023-04-03 09:35:00,197.46,197.75,197.09,197.29,29560.0,189.6919,189.9705,189.3365,189.5286,29560.0
2023-04-03 09:40:00,197.31,197.4,197.1,197.27,19021.0,189.5478,189.6343,189.3461,189.5094,19021.0
2023-04-03 09:45:00,197.3,197.74,197.11,197.67,47362.0,189.5382,189.9609,189.3557,189.8937,47362.0
2023-04-03 09:50:00,197.71,197.71,197.1,197.33,30421.0,189.9321,189.9321,189.3461,189.567,30421.0
2023-04-03 09:55:00,197.25,197.28,197.0,197.16,21944.0,189.4902,189.519,189.25,189.4037,21944.0
2023-04-03 10:00:00,197.18,197.4,196.85,196.94,25124.0,189.4229,189.6343,189.1059,189.1924,25124.0
2023-04-03 10:05:00,196.91,196.91,196.1,196.11,66375.0,189.1636,189.1636,188.3854,188.395,66375.0
2023-04-03 10:10:00,196.1,196.16,195.72,195.77,34757.0,188.3854,188.4431,188.0204,188.0684,34757.0
2023-04-03 10:15:00,195.77,196.05,195.7,195.97,31601.0,188.0684,188.3374,188.0012,188.2605,31601.0
2023-04-03 10:20:00,195.99,196.48,195.94,196.38,51279.0,188.2797,188.7505,188.2317,188.6544,51279.0
2023-04-03 10:25:00,196.44,196.74,196.31,196.65,26528.0,188.712,189.0002,188.5872,188.9138,26528.0
2023-04-03 10:30:00,196.66,196.99,196.49,196.77,20765.0,188.9234,189.2404,188.7601,189.0291,20765.0
2023-04-03 10:35:00,196.79,196.8,196.44,196.62,49131.0,189.0483,189.0579,188.712,188.885,49131.0
2023-04-03 10:40:00,196.64,196.72,196.05,196.5,31469.0,188.9042,188.981,188.3374,188.7697,31469.0
2023-04-03 10:45:00,196.53,196.63,195.81,195.88,29435.0,188.7985,188.8946,188.1068,188.1741,29435.0
2023-04-03 10:50:00,195.84,195.93,195.31,195.39,48604.0,188.1356,188.2221,187.6265,187.7034,48604.0
2023-04-03 10:55:00,195.44,195.44,195.14,195.14,21719.0,187.7514,187.7514,187.4632,187.4632,21719.0
2023-04-03 11:00:00,195.18,195.24,194.77,194.81,27145.0,187.5016,187.5593,187.1077,187.1462,27145.0
2023-04-03 11:05:00,194.8,194.96,194.57,194.65,19829.0,187.1366,187.2903,186.9156,186.9925,19829.0
2023-04-03 11:10:00,194.58,194.73,194.38,194.53,22161.0,186.9252,187.0693,186.7331,186.8772,22161.0
2023-04-03 11:15:00,194.49,195.09,194.48,195.04,20392.0,186.8388,187.4152,186.8292,187.3671,20392.0
2023-04-03 11:20:00,195.02,195.05,194.85,194.88,14206.0,187.3479,187.3767,187.1846,187.2134,14206.0
2023-04-03 11:25:00,194.89,194.99,194.79,194.81,15168.0,187.223,187.3191,187.127,187.1462,15168.0
2023-04-03 11:30:00,194.79,194.91,194.68,194.75,8952.0,187.127,187.2422,187.0213,187.0885,8952.0
2023-04-03 11:35:00,194.77,194.87,194.45,194.48,13403.0,187.1077,187.2038,186.8003,186.8292,13403.0
2023-04-03 11:40:00,194.5,194.57,194.37,194.38,11863.0,186.8484,186.9156,186.7235,186.7331,11863.0
2023-04-03 11:45:00,194.41,194.86,194.37,194.83,15576.0,186.7619,187.1942,186.7235,187.1654,15576.0
2023-04-03 11:50:00,194.82,194.87,194.64,194.79,10302.0,187.1558,187.2038,186.9829,187.127,10302.0
2023-04-03 11:55:00,194.82,194.98,194.76,194.96,11256.0,187.1558,187.3095,187.0981,187.2903,11256.0
2023-04-03 12:00:00,194.94,195.08,194.74,194.97,10022.0,187.2711,187.4055,187.0789,187.2999,10022.0
2023-04-03 12:05:00,195.04,195.32,194.92,195.14,6524.0,187.3671,187.6361,187.2518,187.4632,6524.0
2023-04-03 12:10:00,195.13,195.28,195.05,195.23,6037.0,187.4536,187.5977,187.3767,187.5496,6037.0
2023-04-03 12:15:00,195.21,195.29,195.04,195.18,15700.0,187.5304,187.6073,187.3671,187.5016,15700.0
2023-04-03 12:20:00,195.2,195.27,194.88,194.94,9372.0,187.5208,187.5881,187.2134,187.2711,9372.0
2023-04-03 12:25:00,194.91,195.04,194.57,194.58,13256.0,187.2422,187.3671,186.9156,186.9252,13256.0
2023-04-03 12:30:00,194.53,194.91,194.53,194.86,8217.0,186.8772,187.2422,186.8772,187.1942,8217.0
2023-04-03 12:35:00,194.9,194.94,194.74,194.75,7952.0,187.2326,187.2711,187.0789,187.0885,7952.0
2023-04-03 12:40:00,194.79,194.81,194.62,194.71,5550.0,187.127,187.1462,186.9636,187.0501,5550.0
2023-04-03 12:45:00,194.67,194.88,194.63,194.84,6887.0,187.0117,187.2134,186.9732,187.175,6887.0
2023-04-03 12:50:00,194.79,194.9,194.7,194.73,6968.0,187.127,187.2326,187.0405,187.0693,6968.0
2023-04-03 12:55:00,194.75,194.79,194.54,194.56,6165.0,187.0885,187.127,186.8868,186.906,6165.0
2023-04-03 13:00:00,194.51,194.51,194.26,194.44,7161.0,186.858,186.858,186.6178,186.7907,7161.0
2023-04-03 13:05:00,194.47,194.71,194.35,194.68,6481.0,186.8195,187.0501,186.7043,187.0213,6481.0
2023-04-03 13:10:00,194.77,194.84,194.7,194.7,12475.0,187.1077,187.175,187.0405,187.0405,12475.0
2023-04-03 13:15:00,194.69,194.77,194.56,194.69,7425.0,187.0309,187.1077,186.906,187.0309,7425.0
2023-04-03 13:20:00,194.68,194.79,194.57,194.75,6353.0,187.0213,187.127,186.9156,187.0885,6353.0
2023-04-03 13:25:00,194.74,194.81,194.52,194.52,7110.0,187.0789,187.1462,186.8676,186.8676,7110.0
2023-04-03 13:30:00,194.57,194.84,194.56,194.76,6532.0,186.9156,187.175,186.906,187.0981,6532.0
2023-04-03 13:35:00,194.78,195.02,194.77,194.98,8717.0,187.1173,187.3479,187.1077,187.3095,8717.0
2023-04-03 13:40:00,194.99,195.01,194.85,194.85,8497.0,187.3191,187.3383,187.1846,187.1846,8497.0
2023-04-03 13:45:00,194.85,195.07,194.77,194.9,6873.0,187.1846,187.3959,187.1077,187.2326,6873.0
2023-04-03 13:50:00,194.88,195.01,194.87,194.95,6355.0,187.2134,187.3383,187.2038,187.2807,6355.0
2023-04-03 13:55:00,194.98,195.36,194.92,195.26,8289.0,187.3095,187.6745,187.2518,187.5785,8289.0
2023-04-03 14:00:00,195.26,195.44,195.23,195.26,13816.0,187.5785,187.7514,187.5496,187.5785,13816.0
2023-04-03 14:05:00,195.23,195.35,195.18,195.18,7619.0,187.5496,187.6649,187.5016,187.5016,7619.0
2023-04-03 14:10:00,195.19,195.34,195.14,195.23,13590.0,187.5112,187.6553,187.4632,187.5496,13590.0
2023-04-03 14:15:00,195.26,195.3,195.1,195.26,6736.0,187.5785,187.6169,187.4248,187.5785,6736.0
2023-04-03 14:20:00,195.26,195.53,195.23,195.43,11900.0,187.5785,187.8378,187.5496,187.7418,11900.0
2023-04-03 14:25:00,195.46,195.57,195.37,195.37,10349.0,187.7706,187.8763,187.6841,187.6841,10349.0
2023-04-03 14:30:00,195.36,195.37,195.2,195.3,18528.0,187.6745,187.6841,187.5208,187.6169,18528.0
2023-04-03 14:35:00,195.3,195.72,195.25,195.65,17814.0,187.6169,188.0204,187.5689,187.9531,17814.0
2023-04-03 14:40:00,195.66,195.68,195.58,195.6,4621.0,187.9627,187.9819,187.8859,187.9051,4621.0
2023-04-03 14:45:00,195.67,195.8,195.65,195.75,6314.0,187.9723,188.0972,187.9531,188.0492,6314.0
2023-04-03 14:50:00,195.79,196.03,195.79,195.93,18122.0,188.0876,188.3182,188.0876,188.2221,18122.0
2023-04-03 14:55:00,195.93,195.99,195.84,195.97,25668.0,188.2221,188.2797,188.1356,188.2605,25668.0
2023-04-03 15:00:00,195.98,196.08,195.82,195.84,10439.0,188.2701,188.3662,188.1164,188.1356,10439.0
2023-04-03 15:05:00,195.88,196.09,195.88,196.01,10277.0,188.1741,188.3758,188.1741,188.299,10277.0
2023-04-03 15:10:00,196.03,196.17,195.99,196.01,15611.0,188.3182,188.4527,188.2797,188.299,15611.0
2023-04-03 15:15:00,196.01,196.15,195.94,196.04,13424.0,188.299,188.4335,188.2317,188.3278,13424.0
2023-04-03 15:20:00,196.03,196.14,195.96,196.1,11301.0,188.3182,188.4238,188.2509,188.3854,11301.0
2023-04-03 15:25:00,196.1,196.21,196.01,196.09,29473.0,188.3854,188.4911,188.299,188.3758,29473.0
2023-04-03 15:30:00,196.11,196.37,196.09,196.12,30860.0,188.395,188.6448,188.3758,188.4046,30860.0
2023-04-03 15:35:00,196.13,196.38,196.09,196.25,26831.0,188.4142,188.6544,188.3758,188.5295,26831.0
2023-04-03 15:40:00,196.23,196.27,196.0,196.11,27643.0,188.5103,188.5487,188.2894,188.395,27643.0
2023-04-03 15:45:00,196.11,196.37,196.11,196.21,31173.0,188.395,188.6448,188.395,188.4911,31173.0
2023-04-03 15:50:00,196.18,196.25,195.91,196.12,83286.0,188.4623,188.5295,188.2029,188.4046,83286.0
2023-04-03 15:55:00,196.15,196.44,196.14,196.29,123843.0,188.4335,188.712,188.4238,188.5679,123843.0
2023-04-04 09:30:00,197.56,198.25,197.2,197.5,71734.0,189.788,190.4508,189.4421,189.7303,71734.0
2023-04-04 09:35:00,197.44,197.53,196.98,197.23,25955.0,189.6727,189.7592,189.2308,189.471,25955.0
2023-04-04 09:40:00,197.24,197.27,195.76,195.87,14194.0,189.4806,189.5094,188.0588,188.1645,14194.0
2023-04-04 09:45:00,195.8,196.71,195.55,196.71,29292.0,188.0972,188.9714,187.8571,188.9714,29292.0
2023-04-04 09:50:00,196.74,197.11,196.64,197.1,41331.0,189.0002,189.3557,188.9042,189.3461,41331.0
2023-04-04 09:55:00,197.13,197.4,197.01,197.01,78048.0,189.3749,189.6343,189.2596,189.2596,78048.0
2023-04-04 10:00:00,197.06,197.67,197.06,197.56,16232.0,189.3077,189.8937,189.3077,189.788,16232.0
2023-04-04 10:05:00,197.53,197.74,197.41,197.55,15330.0,189.7592,189.9609,189.6439,189.7784,15330.0
2023-04-04 10:10:00,197.58,198.1,197.54,197.94,45696.0,189.8072,190.3067,189.7688,190.153,45696.0
2023-04-04 10:15:00,197.97,197.97,196.89,196.89,42609.0,190.1819,190.1819,189.1443,189.1443,42609.0
2023-04-04 10:20:00,196.95,196.99,196.43,196.64,14638.0,189.202,189.2404,188.7024,188.9042,14638.0
2023-04-04 10:25:00,196.6,196.81,196.5,196.63,34463.0,188.8657,189.0675,188.7697,188.8946,34463.0
2023-04-04 10:30:00,196.63,197.28,196.63,197.24,20437.0,188.8946,189.519,188.8946,189.4806,20437.0
2023-04-04 10:35:00,197.25,197.4,197.0,197.13,35370.0,189.4902,189.6343,189.25,189.3749,35370.0
2023-04-04 10:40:00,197.09,197.09,196.36,196.62,20216.0,189.3365,189.3365,188.6352,188.885,20216.0
2023-04-04 10:45:00,196.66,196.66,196.37,196.45,35031.0,188.9234,188.9234,188.6448,188.7217,35031.0
2023-04-04 10:50:00,196.45,196.76,196.42,196.73,32572.0,188.7217,189.0195,188.6928,188.9906,32572.0
2023-04-04 10:55:00,196.74,196.82,196.44,196.74,29189.0,189.0002,189.0771,188.712,189.0002,29189.0
2023-04-04 11:00:00,196.73,196.77,196.25,196.31,12625.0,188.9906,189.0291,188.5295,188.5872,12625.0
2023-04-04 11:05:00,196.28,196.34,195.95,196.06,23976.0,188.5583,188.616,188.2413,188.347,23976.0
2023-04-04 11:10:00,196.08,196.16,195.95,196.16,15158.0,188.3662,188.4431,188.2413,188.4431,15158.0
2023-04-04 11:15:00,196.1,196.1,195.54,195.79,17655.0,188.3854,188.3854,187.8475,188.0876,17655.0
2023-04-04 11:20:00,195.79,196.14,195.71,196.11,37993.0,188.0876,188.4238,188.0108,188.395,37993.0
2023-04-04 11:25:00,196.15,196.44,196.11,196.44,26095.0,188.4335,188.712,188.395,188.712,26095.0
2023-04-04 11:30:00,196.41,196.45,196.13,196.19,24260.0,188.6832,188.7217,188.4142,188.4719,24260.0
2023-04-04 11:35:00,196.21,196.28,196.0,196.03,35848.0,188.4911,188.5583,188.2894,188.3182,35848.0
2023-04-04 11:40:00,196.05,196.14,195.95,196.03,23784.0,188.3374,188.4238,188.2413,188.3182,23784.0
2023-04-04 11:45:00,196.06,196.22,196.02,196.14,12480.0,188.347,188.5007,188.3086,188.4238,12480.0
2023-04-04 11:50:00,196.14,196.3,196.03,196.3,15981.0,188.4238,188.5776,188.3182,188.5776,15981.0
2023-04-04 11:55:00,196.31,196.33,195.8,195.8,19742.0,188.5872,188.6064,188.0972,188.0972,19742.0
2023-04-04 12:00:00,195.74,195.9,195.64,195.67,10716.0,188.0396,188.1933,187.9435,187.9723,10716.0
2023-04-04 12:05:00,195.63,195.63,195.04,195.04,24637.0,187.9339,187.9339,187.3671,187.3671,24637.0
2023-04-04 12:10:00,195.17,195.28,195.04,195.16,8265.0,187.492,187.5977,187.3671,187.4824,8265.0
2023-04-04 12:15:00,195.11,195.14,194.93,195.08,8054.0,187.4344,187.4632,187.2614,187.4055,8054.0
2023-04-04 12:20:00,195.06,195.58,195.04,195.58,6940.0,187.3863,187.8859,187.3671,187.8859,6940.0
2023-04-04 12:25:00,195.58,195.82,195.56,195.7,8731.0,187.8859,188.1164,187.8667,188.0012,8731.0
2023-04-04 12:30:00,195.72,195.88,195.7,195.7,8412.0,188.0204,188.1741,188.0012,188.0012,8412.0
2023-04-04 12:35:00,195.71,195.75,195.58,195.65,12007.0,188.0108,188.0492,187.8859,187.9531,12007.0
2023-04-04 12:40:00,195.67,196.04,195.67,195.99,13737.0,187.9723,188.3278,187.9723,188.2797,13737.0
2023-04-04 12:45:00,196.03,196.04,195.77,195.93,18395.0,188.3182,188.3278,188.0684,188.2221,18395.0
2023-04-04 12:50:00,195.91,195.98,195.84,195.87,6800.0,188.2029,188.2701,188.1356,188.1645,6800.0
2023-04-04 12:55:00,195.86,196.16,195.83,196.09,10498.0,188.1549,188.4431,188.126,188.3758,10498.0
2023-04-04 13:00:00,196.11,196.11,195.8,195.99,22139.0,188.395,188.395,188.0972,188.2797,22139.0
2023-04-04 13:05:00,196.0,196.27,195.97,196.09,19788.0,188.2894,188.5487,188.2605,188.3758,19788.0
2023-04-04 13:10:00,196.06,196.06,195.82,195.97,8871.0,188.347,188.347,188.1164,188.2605,8871.0
2023-04-04 13:15:00,195.96,196.41,195.96,196.31,10993.0,188.2509,188.6832,188.2509,188.5872,10993.0
2023-04-04 13:20:00,196.33,196.5,196.27,196.44,9522.0,188.6064,188.7697,188.5487,188.712,9522.0
2023-04-04 13:25:00,196.5,196.5,196.37,196.38,10736.0,188.7697,188.7697,188.6448,188.6544,10736.0
2023-04-04 13:30:00,196.39,196.58,196.32,196.4,14950.0,188.664,188.8465,188.5968,188.6736,14950.0
2023-04-04 13:35:00,196.39,196.47,196.19,196.25,37222.0,188.664,188.7409,188.4719,188.5295,37222.0
2023-04-04 13:40:00,196.24,196.29,196.04,196.04,19809.0,188.5199,188.5679,188.3278,188.3278,19809.0
2023-04-04 13:45:00,196.02,196.18,195.94,196.18,8850.0,188.3086,188.4623,188.2317,188.4623,8850.0
2023-04-04 13:50:00,196.15,196.15,195.99,196.01,10326.0,188.4335,188.4335,188.2797,188.299,10326.0
2023-04-04 13:55:00,196.02,196.21,196.02,196.14,8785.0,188.3086,188.4911,188.3086,188.4238,8785.0
2023-04-04 14:00:00,196.15,196.17,196.01,196.07,8687.0,188.4335,188.4527,188.299,188.3566,8687.0
2023-04-04 14:05:00,196.08,196.11,195.84,195.85,9949.0,188.3662,188.395,188.1356,188.1453,9949.0
2023-04-04 14:10:00,195.87,196.08,195.86,195.98,7480.0,188.1645,188.3662,188.1549,188.2701,7480.0
2023-04-04 14:15:00,196.02,196.03,195.85,195.87,11889.0,188.3086,188.3182,188.1453,188.1645,11889.0
2023-04-04 14:20:00,195.9,195.93,195.46,195.46,7832.0,188.1933,188.2221,187.7706,187.7706,7832.0
2023-04-04 14:25:00,195.48,195.52,195.27,195.32,13141.0,187.7898,187.8282,187.5881,187.6361,13141.0
2023-04-04 14:30:00,195.29,195.29,195.1,195.23,10236.0,187.6073,187.6073,187.4248,187.5496,10236.0
2023-04-04 14:35:00,195.28,195.62,195.22,195.4,53033.0,187.5977,187.9243,187.54,187.713,53033.0
2023-04-04 14:40:00,195.42,195.47,195.04,195.09,8254.0,187.7322,187.7802,187.3671,187.4152,8254.0
2023-04-04 14:45:00,195.04,195.18,194.95,195.18,15587.0,187.3671,187.5016,187.2807,187.5016,15587.0
2023-04-04 14:50:00,195.19,195.28,195.03,195.12,39915.0,187.5112,187.5977,187.3575,187.444,39915.0
2023-04-04 14:55:00,195.09,195.09,194.66,194.72,13242.0,187.4152,187.4152,187.0021,187.0597,13242.0
2023-04-04 15:00:00,194.67,194.72,194.56,194.71,14824.0,187.0117,187.0597,186.906,187.0501,14824.0
2023-04-04 15:05:00,194.71,194.85,194.38,194.42,16316.0,187.0501,187.1846,186.7331,186.7715,16316.0
2023-04-04 15:10:00,194.39,194.51,194.17,194.29,23935.0,186.7427,186.858,186.5313,186.6466,23935.0
2023-04-04 15:15:00,194.26,194.36,194.03,194.03,26534.0,186.6178,186.7139,186.3969,186.3969,26534.0
2023-04-04 15:20:00,194.02,194.26,193.97,194.18,25556.0,186.3872,186.6178,186.3392,186.541,25556.0
2023-04-04 15:25:00,194.19,194.28,193.86,193.9,26109.0,186.5506,186.637,186.2335,186.272,26109.0
2023-04-04 15:30:00,193.95,194.23,193.9,194.14,26903.0,186.32,186.589,186.272,186.5025,26903.0
2023-04-04 15:35:00,194.14,194.3,193.91,194.27,22052.0,186.5025,186.6562,186.2816,186.6274,22052.0
2023-04-04 15:40:00,194.25,194.34,193.95,193.98,30205.0,186.6082,186.6947,186.32,186.3488,30205.0
2023-04-04 15:45:00,193.98,194.13,193.79,194.12,38519.0,186.3488,186.4929,186.1663,186.4833,38519.0
2023-04-04 15:50:00,194.11,194.7,194.1,194.62,101609.0,186.4737,187.0405,186.4641,186.9636,101609.0
2023-04-04 15:55:00,194.64,195.12,194.64,195.12,207094.0,186.9829,187.444,186.9829,187.444,207094.0
2023-04-05 09:30:00,194.1,194.51,193.47,193.73,41103.0,186.4641,186.858,185.8589,186.1087,41103.0
2023-04-05 09:35:00,193.86,193.95,193.58,193.59,8932.0,186.2335,186.32,185.9646,185.9742,8932.0
2023-04-05 09:40:00,193.69,193.98,193.28,193.28,13746.0,186.0702,186.3488,185.6764,185.6764,13746.0
2023-04-05 09:45:00,193.34,193.47,192.9,193.02,34473.0,185.734,185.8589,185.3113,185.4266,34473.0
2023-04-05 09:50:00,193.02,193.07,192.18,192.28,67013.0,185.4266,185.4746,184.6196,184.7157,67013.0
2023-04-05 09:55:00,192.41,192.76,192.04,192.07,16606.0,184.8406,185.1768,184.4851,184.514,16606.0
2023-04-05 10:00:00,192.09,192.56,191.54,191.55,25702.0,184.5332,184.9847,184.0048,184.0144,25702.0
2023-04-05 10:05:00,191.54,191.81,191.35,191.6,12731.0,184.0048,184.2642,183.8223,184.0624,12731.0
2023-04-05 10:10:00,191.59,191.59,190.98,191.47,36169.0,184.0528,184.0528,183.4668,183.9376,36169.0
2023-04-05 10:15:00,191.4,191.47,191.08,191.11,14896.0,183.8703,183.9376,183.5629,183.5917,14896.0
2023-04-05 10:20:00,191.18,191.54,191.16,191.46,35476.0,183.659,184.0048,183.6398,183.928,35476.0
2023-04-05 10:25:00,191.52,191.62,191.02,191.12,14693.0,183.9856,184.0817,183.5053,183.6013,14693.0
2023-04-05 10:30:00,191.04,191.11,190.51,190.6,26862.0,183.5245,183.5917,183.0153,183.1018,26862.0
2023-04-05 10:35:00,190.64,190.82,190.55,190.61,10430.0,183.1402,183.3131,183.0538,183.1114,10430.0
2023-04-05 10:40:00,190.55,190.58,190.0,190.03,14234.0,183.0538,183.0826,182.5254,182.5542,14234.0
2023-04-05 10:45:00,190.03,190.49,189.89,190.28,34848.0,182.5542,182.9961,182.4197,182.7944,34848.0
2023-04-05 10:50:00,190.26,190.49,190.13,190.37,32169.0,182.7752,182.9961,182.6503,182.8808,32169.0
2023-04-05 10:55:00,190.38,190.46,190.16,190.27,12308.0,182.8904,182.9673,182.6791,182.7848,12308.0
2023-04-05 11:00:00,190.27,190.29,189.99,190.13,22510.0,182.7848,182.804,182.5158,182.6503,22510.0
2023-04-05 11:05:00,190.14,190.21,189.76,189.81,14615.0,182.6599,182.7271,182.2948,182.3429,14615.0
2023-04-05 11:10:00,189.78,190.4,189.7,190.15,18735.0,182.314,182.9097,182.2372,182.6695,18735.0
2023-04-05 11:15:00,190.14,190.34,189.9,189.9,9600.0,182.6599,182.852,182.4293,182.4293,9600.0
2023-04-05 11:20:00,189.95,190.23,189.86,189.94,9010.0,182.4774,182.7463,182.3909,182.4678,9010.0
2023-04-05 11:25:00,189.95,190.08,189.72,189.85,11578.0,182.4774,182.6022,182.2564,182.3813,11578.0
2023-04-05 11:30:00,189.92,190.27,189.87,190.25,8535.0,182.4485,182.7848,182.4005,182.7656,8535.0
2023-04-05 11:35:00,190.26,190.64,190.2,190.33,17728.0,182.7752,183.1402,182.7175,182.8424,17728.0
2023-04-05 11:40:00,190.34,190.47,190.22,190.3,12113.0,182.852,182.9769,182.7367,182.8136,12113.0
2023-04-05 11:45:00,190.27,190.57,190.14,190.34,10303.0,182.7848,183.073,182.6599,182.852,10303.0
2023-04-05 11:50:00,190.28,190.32,190.1,190.1,5306.0,182.7944,182.8328,182.6215,182.6215,5306.0
2023-04-05 11:55:00,190.11,190.59,190.11,190.58,11784.0,182.6311,183.0922,182.6311,183.0826,11784.0
2023-04-05 12:00:00,190.61,190.7,190.5,190.54,7956.0,183.1114,183.1979,183.0057,183.0442,7956.0
2023-04-05 12:05:00,190.54,190.55,190.18,190.32,6551.0,183.0442,183.0538,182.6983,182.8328,6551.0
2023-04-05 12:10:00,190.33,190.48,190.33,190.39,9812.0,182.8424,182.9865,182.8424,182.9001,9812.0
2023-04-05 12:15:00,190.36,190.47,190.11,190.45,35774.0,182.8712,182.9769,182.6311,182.9577,35774.0
2023-04-05 12:20:00,190.43,190.51,190.37,190.5,4888.0,182.9385,183.0153,182.8808,183.0057,4888.0
2023-04-05 12:25:00,190.45,190.46,189.84,190.11,14932.0,182.9577,182.9673,182.3717,182.6311,14932.0
2023-04-05 12:30:00,190.06,190.09,189.88,189.94,10240.0,182.583,182.6119,182.4101,182.4678,10240.0
2023-04-05 12:35:00,189.97,190.29,189.97,190.14,8777.0,182.4966,182.804,182.4966,182.6599,8777.0
2023-04-05 12:40:00,190.16,190.22,190.06,190.1,6571.0,182.6791,182.7367,182.583,182.6215,6571.0
2023-04-05 12:45:00,190.06,190.06,189.67,189.72,13858.0,182.583,182.583,182.2084,182.2564,13858.0
2023-04-05 12:50:00,189.7,189.7,189.5,189.6,13457.0,182.2372,182.2372,182.0451,182.1411,13457.0
2023-04-05 12:55:00,189.59,189.82,189.36,189.37,11619.0,182.1315,182.3525,181.9106,181.9202,11619.0
2023-04-05 13:00:00,189.38,189.48,189.26,189.35,11577.0,181.9298,182.0259,181.8145,181.901,11577.0
2023-04-05 13:05:00,189.38,189.49,189.23,189.23,9210.0,181.9298,182.0355,181.7857,181.7857,9210.0
2023-04-05 13:10:00,189.18,189.36,189.1,189.28,11890.0,181.7377,181.9106,181.6608,181.8337,11890.0
2023-04-05 13:15:00,189.27,189.29,189.05,189.22,10486.0,181.8241,181.8433,181.6128,181.7761,10486.0
2023-04-05 13:20:00,189.24,189.49,189.06,189.09,13131.0,181.7953,182.0355,181.6224,181.6512,13131.0
2023-04-05 13:25:00,189.06,189.36,189.05,189.35,7471.0,181.6224,181.9106,181.6128,181.901,7471.0
2023-04-05 13:30:00,189.3,189.49,189.3,189.44,9682.0,181.8529,182.0355,181.8529,181.9874,9682.0
2023-04-05 13:35:00,189.43,189.47,189.31,189.42,7993.0,181.9778,182.0162,181.8625,181.9682,7993.0
2023-04-05 13:40:00,189.41,189.62,189.41,189.56,7284.0,181.9586,182.1603,181.9586,182.1027,7284.0
2023-04-05 13:45:00,189.56,189.56,189.35,189.37,9003.0,182.1027,182.1027,181.901,181.9202,9003.0
2023-04-05 13:50:00,189.42,189.6,189.38,189.54,9692.0,181.9682,182.1411,181.9298,182.0835,9692.0
2023-04-05 13:55:00,189.58,189.75,189.5,189.72,17691.0,182.1219,182.2852,182.0451,182.2564,17691.0
2023-04-05 14:00:00,189.71,190.27,189.69,190.18,10190.0,182.2468,182.7848,182.2276,182.6983,10190.0
2023-04-05 14:05:00,190.18,190.25,189.91,189.91,15585.0,182.6983,182.7656,182.4389,182.4389,15585.0
2023-04-05 14:10:00,189.94,189.94,189.65,189.78,13452.0,182.4678,182.4678,182.1892,182.314,13452.0
2023-04-05 14:15:00,189.82,190.03,189.82,189.92,10117.0,182.3525,182.5542,182.3525,182.4485,10117.0
2023-04-05 14:20:00,189.95,189.95,189.67,189.67,18130.0,182.4774,182.4774,182.2084,182.2084,18130.0
2023-04-05 14:25:00,189.66,189.72,189.62,189.64,16320.0,182.1988,182.2564,182.1603,182.1796,16320.0
2023-04-05 14:30:00,189.62,190.04,189.62,189.99,15538.0,182.1603,182.5638,182.1603,182.5158,15538.0
2023-04-05 14:35:00,189.95,190.26,189.93,190.19,20211.0,182.4774,182.7752,182.4581,182.7079,20211.0
2023-04-05 14:40:00,190.2,190.26,190.01,190.09,9915.0,182.7175,182.7752,182.535,182.6119,9915.0
2023-04-05 14:45:00,190.14,190.5,190.14,190.37,7670.0,182.6599,183.0057,182.6599,182.8808,7670.0
2023-04-05 14:50:00,190.38,190.4,190.14,190.21,16587.0,182.8904,182.9097,182.6599,182.7271,16587.0
2023-04-05 14:55:00,190.17,190.33,190.1,190.3,13031.0,182.6887,182.8424,182.6215,182.8136,13031.0
2023-04-05 15:00:00,190.31,190.35,190.15,190.23,14103.0,182.8232,182.8616,182.6695,182.7463,14103.0
2023-04-05 15:05:00,190.23,190.3,189.76,189.76,12180.0,182.7463,182.8136,182.2948,182.2948,12180.0
2023-04-05 15:10:00,189.8,189.81,189.63,189.63,15579.0,182.3333,182.3429,182.1699,182.1699,15579.0
2023-04-05 15:15:00,189.63,189.72,189.48,189.5,19106.0,182.1699,182.2564,182.0259,182.0451,19106.0
2023-04-05 15:20:00,189.47,189.5,189.38,189.48,20175.0,182.0162,182.0451,181.9298,182.0259,20175.0
2023-04-05 15:25:00,189.5,189.99,189.5,189.81,34931.0,182.0451,182.5158,182.0451,182.3429,34931.0
2023-04-05 15:30:00,189.84,189.94,189.74,189.86,32156.0,182.3717,182.4678,182.2756,182.3909,32156.0
2023-04-05 15:35:00,189.83,190.03,189.75,189.81,28557.0,182.3621,182.5542,182.2852,182.3429,28557.0
2023-04-05 15:40:00,189.79,190.01,189.71,190.01,35586.0,182.3237,182.535,182.2468,182.535,35586.0
2023-04-05 15:45:00,190.0,190.04,189.81,190.03,47462.0,182.5254,182.5638,182.3429,182.5542,47462.0
2023-04-05 15:50:00,190.04,190.23,189.86,190.18,94881.0,182.5638,182.7463,182.3909,182.6983,94881.0
2023-04-05 15:55:00,190.2,190.59,190.18,190.39,162838.0,182.7175,183.0922,182.6983,182.9001,162838.0
2023-04-06 09:30:00,188.65,189.26,187.58,187.74,68274.0,181.2285,181.8145,180.2006,180.3543,68274.0
2023-04-06 09:35:00,187.77,188.18,187.62,187.83,32885.0,180.3831,180.777,180.239,180.4408,32885.0
2023-04-06 09:40:00,187.83,188.33,187.69,188.33,13029.0,180.4408,180.9211,180.3063,180.9211,13029.0
2023-04-06 09:45:00,188.47,188.62,188.09,188.36,15300.0,181.0556,181.1997,180.6905,180.9499,15300.0
2023-04-06 09:50:00,188.5,188.92,188.5,188.64,17366.0,181.0844,181.4879,181.0844,181.2189,17366.0
2023-04-06 09:55:00,188.81,189.02,188.47,188.96,11114.0,181.3822,181.5839,181.0556,181.5263,11114.0
2023-04-06 10:00:00,188.95,189.55,188.89,189.47,13058.0,181.5167,182.0931,181.4591,182.0162,13058.0
2023-04-06 10:05:00,189.5,189.8,189.36,189.47,22468.0,182.0451,182.3333,181.9106,182.0162,22468.0
2023-04-06 10:10:00,189.35,189.68,189.35,189.36,19565.0,181.901,182.218,181.901,181.9106,19565.0
2023-04-06 10:15:00,189.36,189.55,188.68,188.74,10545.0,181.9106,182.0931,181.2573,181.315,10545.0
2023-04-06 10:20:00,188.74,188.74,188.51,188.56,9771.0,181.315,181.315,181.094,181.142,9771.0
2023-04-06 10:25:00,188.56,188.72,188.44,188.57,12131.0,181.142,181.2957,181.0268,181.1517,12131.0
2023-04-06 10:30:00,188.54,188.87,188.54,188.73,16478.0,181.1228,181.4398,181.1228,181.3054,16478.0
2023-04-06 10:35:00,188.67,188.72,188.22,188.23,18519.0,181.2477,181.2957,180.8154,180.825,18519.0
2023-04-06 10:40:00,188.29,188.34,187.89,188.0,8186.0,180.8827,180.9307,180.4984,180.6041,8186.0
2023-04-06 10:45:00,188.0,188.14,187.89,187.92,9148.0,180.6041,180.7386,180.4984,180.5272,9148.0
2023-04-06 10:50:00,187.88,187.96,187.67,187.84,11890.0,180.4888,180.5656,180.2871,180.4504,11890.0
2023-04-06 10:55:00,187.84,188.08,187.8,187.98,13429.0,180.4504,180.6809,180.4119,180.5849,13429.0
2023-04-06 11:00:00,188.02,188.48,187.85,188.42,15453.0,180.6233,181.0652,180.46,181.0076,15453.0
2023-04-06 11:05:00,188.42,188.64,188.37,188.56,4394.0,181.0076,181.2189,180.9595,181.142,4394.0
2023-04-06 11:10:00,188.61,188.7,188.51,188.52,7858.0,181.1901,181.2765,181.094,181.1036,7858.0
2023-04-06 11:15:00,188.55,188.68,188.42,188.54,12190.0,181.1324,181.2573,181.0076,181.1228,12190.0
2023-04-06 11:20:00,188.54,188.87,188.51,188.69,33678.0,181.1228,181.4398,181.094,181.2669,33678.0
2023-04-06 11:25:00,188.64,188.67,188.32,188.32,22929.0,181.2189,181.2477,180.9115,180.9115,22929.0
2023-04-06 11:30:00,188.37,188.43,188.28,188.29,17782.0,180.9595,181.0172,180.8731,180.8827,17782.0
2023-04-06 11:35:00,188.26,188.44,188.2,188.44,10542.0,180.8538,181.0268,180.7962,181.0268,10542.0
2023-04-06 11:40:00,188.43,188.99,188.43,188.91,10141.0,181.0172,181.5551,181.0172,181.4783,10141.0
2023-04-06 11:45:00,188.97,189.15,188.8,188.88,29133.0,181.5359,181.7088,181.3726,181.4495,29133.0
2023-04-06 11:50:00,188.83,188.96,188.83,188.95,17248.0,181.4014,181.5263,181.4014,181.5167,17248.0
2023-04-06 11:55:00,188.96,189.05,188.85,188.99,30115.0,181.5263,181.6128,181.4206,181.5551,30115.0
2023-04-06 12:00:00,189.01,189.45,189.01,189.24,74926.0,181.5743,181.997,181.5743,181.7953,74926.0
2023-04-06 12:05:00,189.38,189.54,189.18,189.37,7152.0,181.9298,182.0835,181.7377,181.9202,7152.0
2023-04-06 12:10:00,189.35,189.39,188.89,188.92,21315.0,181.901,181.9394,181.4591,181.4879,21315.0
2023-04-06 12:15:00,188.96,189.06,188.81,188.81,8773.0,181.5263,181.6224,181.3822,181.3822,8773.0
2023-04-06 12:20:00,188.85,188.99,188.74,188.97,25799.0,181.4206,181.5551,181.315,181.5359,25799.0
2023-04-06 12:25:00,188.93,189.01,188.8,188.93,23670.0,181.4975,181.5743,181.3726,181.4975,23670.0
2023-04-06 12:30:00,188.96,189.24,188.95,189.03,17002.0,181.5263,181.7953,181.5167,181.5936,17002.0
2023-04-06 12:35:00,189.03,189.04,188.72,188.72,6481.0,181.5936,181.6032,181.2957,181.2957,6481.0
2023-04-06 12:40:00,188.71,188.93,188.65,188.84,4530.0,181.2861,181.4975,181.2285,181.411,4530.0
2023-04-06 12:45:00,188.86,188.9,188.64,188.73,5368.0,181.4302,181.4687,181.2189,181.3054,5368.0
2023-04-06 12:50:00,188.73,188.79,188.68,188.68,3100.0,181.3054,181.363,181.2573,181.2573,3100.0
2023-04-06 12:55:00,188.71,188.71,188.37,188.44,5641.0,181.2861,181.2861,180.9595,181.0268,5641.0
2023-04-06 13:00:00,188.42,188.57,188.23,188.56,4305.0,181.0076,181.1517,180.825,181.142,4305.0
2023-04-06 13:05:00,188.53,188.65,188.51,188.52,3440.0,181.1132,181.2285,181.094,181.1036,3440.0
2023-04-06 13:10:00,188.49,188.61,188.49,188.61,2521.0,181.0748,181.1901,181.0748,181.1901,2521.0
2023-04-06 13:15:00,188.64,188.78,188.62,188.74,4123.0,181.2189,181.3534,181.1997,181.315,4123.0
2023-04-06 13:20:00,188.74,188.84,188.66,188.81,4589.0,181.315,181.411,181.2381,181.3822,4589.0
2023-04-06 13:25:00,188.79,188.84,188.69,188.69,8814.0,181.363,181.411,181.2669,181.2669,8814.0
2023-04-06 13:30:00,188.71,188.92,188.63,188.67,6963.0,181.2861,181.4879,181.2093,181.2477,6963.0
2023-04-06 13:35:00,188.69,188.96,188.67,188.88,9936.0,181.2669,181.5263,181.2477,181.4495,9936.0
2023-04-06 13:40:00,188.93,188.99,188.68,188.81,19260.0,181.4975,181.5551,181.2573,181.3822,19260.0
2023-04-06 13:45:00,188.77,188.85,188.63,188.73,8856.0,181.3438,181.4206,181.2093,181.3054,8856.0
2023-04-06 13:50:00,188.78,188.9,188.65,188.65,9904.0,181.3534,181.4687,181.2285,181.2285,9904.0
2023-04-06 13:55:00,188.67,188.85,188.59,188.78,10928.0,181.2477,181.4206,181.1709,181.3534,10928.0
2023-04-06 14:00:00,188.79,189.0,188.75,188.79,10700.0,181.363,181.5647,181.3246,181.363,10700.0
2023-04-06 14:05:00,188.8,188.93,188.8,188.85,4770.0,181.3726,181.4975,181.3726,181.4206,4770.0
2023-04-06 14:10:00,188.87,188.91,188.72,188.78,5371.0,181.4398,181.4783,181.2957,181.3534,5371.0
2023-04-06 14:15:00,188.82,188.94,188.74,188.78,4857.0,181.3918,181.5071,181.315,181.3534,4857.0
2023-04-06 14:20:00,188.81,188.83,188.62,188.69,6396.0,181.3822,181.4014,181.1997,181.2669,6396.0
2023-04-06 14:25:00,188.71,188.75,188.56,188.57,7018.0,181.2861,181.3246,181.142,181.1517,7018.0
2023-04-06 14:30:00,188.59,188.7,188.56,188.64,7929.0,181.1709,181.2765,181.142,181.2189,7929.0
2023-04-06 14:35:00,188.61,188.63,188.45,188.46,5391.0,181.1901,181.2093,181.0364,181.046,5391.0
2023-04-06 14:40:00,188.48,188.68,188.43,188.66,8883.0,181.0652,181.2573,181.0172,181.2381,8883.0
2023-04-06 14:45:00,188.68,188.72,188.58,188.61,6578.0,181.2573,181.2957,181.1613,181.1901,6578.0
2023-04-06 14:50:00,188.62,188.69,188.56,188.6,8668.0,181.1997,181.2669,181.142,181.1805,8668.0
2023-04-06 14:55:00,188.64,188.64,188.16,188.19,15029.0,181.2189,181.2189,180.7578,180.7866,15029.0
2023-04-06 15:00:00,188.19,188.32,188.02,188.03,12322.0,180.7866,180.9115,180.6233,180.6329,12322.0
2023-04-06 15:05:00,188.05,188.08,187.84,187.88,37079.0,180.6521,180.6809,180.4504,180.4888,37079.0
2023-04-06 15:10:00,187.87,187.92,187.73,187.9,13277.0,180.4792,180.5272,180.3447,180.508,13277.0
2023-04-06 15:15:00,187.91,187.93,187.74,187.89,9269.0,180.5176,180.5368,180.3543,180.4984,9269.0
2023-04-06 15:20:00,187.86,188.01,187.84,187.87,12118.0,180.4696,180.6137,180.4504,180.4792,12118.0
2023-04-06 15:25:00,187.87,188.01,187.85,187.97,16902.0,180.4792,180.6137,180.46,180.5753,16902.0
2023-04-06 15:30:00,187.99,188.26,187.99,188.14,19211.0,180.5945,180.8538,180.5945,180.7386,19211.0
2023-04-06 15:35:00,188.15,188.22,188.01,188.04,17218.0,180.7482,180.8154,180.6137,180.6425,17218.0
2023-04-06 15:40:00,188.01,188.08,187.91,187.99,20415.0,180.6137,180.6809,180.5176,180.5945,20415.0
2023-04-06 15:45:00,187.96,188.04,187.78,187.82,24153.0,180.5656,180.6425,180.3927,180.4312,24153.0
2023-04-06 15:50:00,187.85,187.85,186.83,187.05,101219.0,180.46,180.46,179.4801,179.6914,101219.0
2023-04-06 15:55:00,187.01,187.17,186.82,187.17,175970.0,179.653,179.8067,179.4705,179.8067,175970.0
2023-04-10 09:30:00,185.63,186.08,185.01,185.77,30836.0,178.3273,178.7596,177.7317,178.4618,30836.0
2023-04-10 09:35:00,185.79,186.08,185.52,185.92,6078.0,178.481,178.7596,178.2216,178.6059,6078.0
2023-04-10 09:40:00,186.0,186.8,185.94,186.68,13407.0,178.6828,179.4513,178.6251,179.336,13407.0
2023-04-10 09:45:00,186.64,186.71,186.23,186.25,6824.0,179.2976,179.3648,178.9037,178.9229,6824.0
2023-04-10 09:50:00,186.22,186.26,185.8,186.09,12703.0,178.8941,178.9325,178.4906,178.7692,12703.0
2023-04-10 09:55:00,186.06,186.2,185.85,186.08,13449.0,178.7404,178.8749,178.5387,178.7596,13449.0
2023-04-10 10:00:00,186.09,186.42,186.08,186.42,15662.0,178.7692,179.0862,178.7596,179.0862,15662.0
2023-04-10 10:05:00,186.58,186.6,186.16,186.46,16227.0,179.2399,179.2591,178.8365,179.1247,16227.0
2023-04-10 10:10:00,186.46,186.78,186.36,186.64,8613.0,179.1247,179.4321,179.0286,179.2976,8613.0
2023-04-10 10:15:00,186.64,186.99,186.64,186.74,15348.0,179.2976,179.6338,179.2976,179.3936,15348.0
2023-04-10 10:20:00,186.78,186.78,186.48,186.65,13911.0,179.4321,179.4321,179.1439,179.3072,13911.0
2023-04-10 10:25:00,186.65,186.68,186.15,186.36,12575.0,179.3072,179.336,178.8269,179.0286,12575.0
2023-04-10 10:30:00,186.4,186.91,186.4,186.89,23003.0,179.067,179.557,179.067,179.5377,23003.0
2023-04-10 10:35:00,186.89,187.54,186.89,187.43,11122.0,179.5377,180.1622,179.5377,180.0565,11122.0
2023-04-10 10:40:00,187.43,187.45,187.09,187.45,8192.0,180.0565,180.0757,179.7299,180.0757,8192.0
2023-04-10 10:45:00,187.43,187.48,187.27,187.43,12051.0,180.0565,180.1045,179.9028,180.0565,12051.0
2023-04-10 10:50:00,187.39,187.45,187.33,187.4,15934.0,180.0181,180.0757,179.9604,180.0277,15934.0
2023-04-10 10:55:00,187.44,187.44,186.89,186.94,8120.0,180.0661,180.0661,179.5377,179.5858,8120.0
2023-04-10 11:00:00,187.0,187.43,186.91,187.33,12856.0,179.6434,180.0565,179.557,179.9604,12856.0
2023-04-10 11:05:00,187.29,187.41,187.24,187.34,4641.0,179.922,180.0373,179.874,179.97,4641.0
2023-04-10 11:10:00,187.38,187.49,187.38,187.47,3344.0,180.0085,180.1141,180.0085,180.0949,3344.0
2023-04-10 11:15:00,187.5,187.7,187.4,187.47,18325.0,180.1237,180.3159,180.0277,180.0949,18325.0
2023-04-10 11:20:00,187.49,187.6,187.44,187.46,7962.0,180.1141,180.2198,180.0661,180.0853,7962.0
2023-04-10 11:25:00,187.48,187.85,187.42,187.85,19528.0,180.1045,180.46,180.0469,180.46,19528.0
2023-04-10 11:30:00,187.86,187.89,187.79,187.84,2247.0,180.4696,180.4984,180.4023,180.4504,2247.0
2023-04-10 11:35:00,187.8,187.9,187.72,187.78,7002.0,180.4119,180.508,180.3351,180.3927,7002.0
2023-04-10 11:40:00,187.84,187.98,187.81,187.98,11382.0,180.4504,180.5849,180.4215,180.5849,11382.0
2023-04-10 11:45:00,187.95,187.95,187.7,187.81,7060.0,180.556,180.556,180.3159,180.4215,7060.0
2023-04-10 11:50:00,187.81,188.06,187.77,188.01,11262.0,180.4215,180.6617,180.3831,180.6137,11262.0
2023-04-10 11:55:00,187.99,188.01,187.81,187.85,9730.0,180.5945,180.6137,180.4215,180.46,9730.0
2023-04-10 12:00:00,187.87,187.91,187.65,187.7,7342.0,180.4792,180.5176,180.2678,180.3159,7342.0
2023-04-10 12:05:00,187.71,188.04,187.59,188.03,12965.0,180.3255,180.6425,180.2102,180.6329,12965.0
2023-04-10 12:10:00,188.02,188.09,187.89,187.97,6849.0,180.6233,180.6905,180.4984,180.5753,6849.0
2023-04-10 12:15:00,187.96,188.33,187.94,188.23,6465.0,180.5656,180.9211,180.5464,180.825,6465.0
2023-04-10 12:20:00,188.27,188.57,188.27,188.56,10008.0,180.8635,181.1517,180.8635,181.142,10008.0
2023-04-10 12:25:00,188.53,188.9,188.52,188.71,12331.0,181.1132,181.4687,181.1036,181.2861,12331.0
2023-04-10 12:30:00,188.73,189.02,188.71,188.83,26006.0,181.3054,181.5839,181.2861,181.4014,26006.0
2023-04-10 12:35:00,188.87,189.68,188.85,189.48,14623.0,181.4398,182.218,181.4206,182.0259,14623.0
2023-04-10 12:40:00,189.51,189.68,189.41,189.64,14907.0,182.0547,182.218,181.9586,182.1796,14907.0
2023-04-10 12:45:00,189.7,189.98,189.66,189.92,18804.0,182.2372,182.5062,182.1988,182.4485,18804.0
2023-04-10 12:50:00,189.9,189.98,189.72,189.75,17722.0,182.4293,182.5062,182.2564,182.2852,17722.0
2023-04-10 12:55:00,189.77,189.91,189.69,189.87,9196.0,182.3044,182.4389,182.2276,182.4005,9196.0
2023-04-10 13:00:00,189.92,189.95,189.75,189.76,11102.0,182.4485,182.4774,182.2852,182.2948,11102.0
2023-04-10 13:05:00,189.78,189.9,189.72,189.81,3963.0,182.314,182.4293,182.2564,182.3429,3963.0
2023-04-10 13:10:00,189.84,189.86,189.71,189.8,5040.0,182.3717,182.3909,182.2468,182.3333,5040.0
2023-04-10 13:15:00,189.75,189.81,189.7,189.7,5058.0,182.2852,182.3429,182.2372,182.2372,5058.0
2023-04-10 13:20:00,189.64,189.72,189.57,189.57,3552.0,182.1796,182.2564,182.1123,182.1123,3552.0
2023-04-10 13:25:00,189.58,189.76,189.56,189.68,5389.0,182.1219,182.2948,182.1027,182.218,5389.0
2023-04-10 13:30:00,189.72,189.72,189.61,189.67,5749.0,182.2564,182.2564,182.1507,182.2084,5749.0
2023-04-10 13:35:00,189.63,189.69,189.5,189.62,7865.0,182.1699,182.2276,182.0451,182.1603,7865.0
2023-04-10 13:40:00,189.62,189.69,189.37,189.69,12680.0,182.1603,182.2276,181.9202,182.2276,12680.0
2023-04-10 13:45:00,189.67,189.9,189.64,189.77,6621.0,182.2084,182.4293,182.1796,182.3044,6621.0
2023-04-10 13:50:00,189.77,189.84,189.68,189.68,5174.0,182.3044,182.3717,182.218,182.218,5174.0
2023-04-10 13:55:00,189.71,189.77,189.66,189.77,5157.0,182.2468,182.3044,182.1988,182.3044,5157.0
2023-04-10 14:00:00,189.77,189.82,189.59,189.78,7710.0,182.3044,182.3525,182.1315,182.314,7710.0
2023-04-10 14:05:00,189.8,189.92,189.74,189.77,6252.0,182.3333,182.4485,182.2756,182.3044,6252.0
2023-04-10 14:10:00,189.7,190.0,189.67,189.98,3745.0,182.2372,182.5254,182.2084,182.5062,3745.0
2023-04-10 14:15:00,190.01,190.19,190.0,190.0,8159.0,182.535,182.7079,182.5254,182.5254,8159.0
2023-04-10 14:20:00,189.98,190.02,189.88,189.88,4175.0,182.5062,182.5446,182.4101,182.4101,4175.0
2023-04-10 14:25:00,189.87,190.02,189.86,190.02,7885.0,182.4005,182.5446,182.3909,182.5446,7885.0
2023-04-10 14:30:00,190.02,190.14,189.96,190.04,9109.0,182.5446,182.6599,182.487,182.5638,9109.0
2023-04-10 14:35:00,190.09,190.09,189.93,190.02,7444.0,182.6119,182.6119,182.4581,182.5446,7444.0
2023-04-10 14:40:00,190.03,190.09,189.98,190.07,10287.0,182.5542,182.6119,182.5062,182.5926,10287.0
2023-04-10 14:45:00,190.07,190.09,189.98,189.99,14116.0,182.5926,182.6119,182.5062,182.5158,14116.0
2023-04-10 14:50:00,190.0,190.31,190.0,190.24,12242.0,182.5254,182.8232,182.5254,182.756,12242.0
2023-04-10 14:55:00,190.24,190.59,190.24,190.59,10132.0,182.756,183.0922,182.756,183.0922,10132.0
2023-04-10 15:00:00,190.61,190.7,190.26,190.45,13589.0,183.1114,183.1979,182.7752,182.9577,13589.0
2023-04-10 15:05:00,190.49,190.69,190.45,190.56,19048.0,182.9961,183.1882,182.9577,183.0634,19048.0
2023-04-10 15:10:00,190.6,190.61,190.45,190.5,16086.0,183.1018,183.1114,182.9577,183.0057,16086.0
2023-04-10 15:15:00,190.52,190.52,190.39,190.44,20772.0,183.0249,183.0249,182.9001,182.9481,20772.0
2023-04-10 15:20:00,190.43,190.65,190.4,190.54,24392.0,182.9385,183.1498,182.9097,183.0442,24392.0
2023-04-10 15:25:00,190.58,190.83,190.51,190.68,38552.0,183.0826,183.3227,183.0153,183.1786,38552.0
2023-04-10 15:30:00,190.7,190.91,190.64,190.7,39110.0,183.1979,183.3996,183.1402,183.1979,39110.0
2023-04-10 15:35:00,190.7,190.87,190.68,190.81,32988.0,183.1979,183.3612,183.1786,183.3035,32988.0
2023-04-10 15:40:00,190.78,190.97,190.73,190.85,33482.0,183.2747,183.4572,183.2267,183.342,33482.0
2023-04-10 15:45:00,190.83,191.09,190.74,191.07,36559.0,183.3227,183.5725,183.2363,183.5533,36559.0
2023-04-10 15:50:00,191.05,191.21,190.79,190.94,108193.0,183.5341,183.6878,183.2843,183.4284,108193.0
2023-04-10 15:55:00,190.96,191.01,190.62,190.97,141293.0,183.4476,183.4957,183.121,183.4572,141293.0
2023-04-11 09:30:00,192.34,192.34,190.74,191.19,32679.0,184.7733,184.7733,183.2363,183.6686,32679.0
2023-04-11 09:35:00,191.18,191.39,190.78,190.87,39575.0,183.659,183.8607,183.2747,183.3612,39575.0
2023-04-11 09:40:00,190.87,191.07,190.51,190.8,14995.0,183.3612,183.5533,183.0153,183.2939,14995.0
2023-04-11 09:45:00,190.9,191.18,190.73,190.76,9054.0,183.39,183.659,183.2267,183.2555,9054.0
2023-04-11 09:50:00,190.86,191.1,190.65,191.06,14561.0,183.3516,183.5821,183.1498,183.5437,14561.0
2023-04-11 09:55:00,191.12,191.35,190.87,190.88,14085.0,183.6013,183.8223,183.3612,183.3708,14085.0
2023-04-11 10:00:00,190.88,191.36,190.87,191.32,25615.0,183.3708,183.8319,183.3612,183.7935,25615.0
2023-04-11 10:05:00,191.32,191.47,191.16,191.16,10250.0,183.7935,183.9376,183.6398,183.6398,10250.0
2023-04-11 10:10:00,191.19,191.24,190.97,191.07,11196.0,183.6686,183.7166,183.4572,183.5533,11196.0
2023-04-11 10:15:00,191.12,191.12,190.78,190.99,11567.0,183.6013,183.6013,183.2747,183.4764,11567.0
2023-04-11 10:20:00,191.03,191.38,191.02,191.33,23811.0,183.5149,183.8511,183.5053,183.8031,23811.0
2023-04-11 10:25:00,191.36,191.45,191.17,191.17,17560.0,183.8319,183.9184,183.6494,183.6494,17560.0
2023-04-11 10:30:00,191.16,191.28,190.99,191.05,10855.0,183.6398,183.755,183.4764,183.5341,10855.0
2023-04-11 10:35:00,190.99,190.99,190.76,190.85,7298.0,183.4764,183.4764,183.2555,183.342,7298.0
2023-04-11 10:40:00,190.77,190.92,190.62,190.62,4601.0,183.2651,183.4092,183.121,183.121,4601.0
2023-04-11 10:45:00,190.6,190.74,190.33,190.71,6559.0,183.1018,183.2363,182.8424,183.2075,6559.0
2023-04-11 10:50:00,190.75,190.89,190.46,190.47,8721.0,183.2459,183.3804,182.9673,182.9769,8721.0
2023-04-11 10:55:00,190.48,190.52,190.2,190.27,7718.0,182.9865,183.0249,182.7175,182.7848,7718.0
2023-04-11 11:00:00,190.31,190.55,190.26,190.53,20092.0,182.8232,183.0538,182.7752,183.0345,20092.0
2023-04-11 11:05:00,190.51,190.66,190.35,190.4,18247.0,183.0153,183.1594,182.8616,182.9097,18247.0
2023-04-11 11:10:00,190.41,190.78,190.41,190.76,12922.0,182.9193,183.2747,182.9193,183.2555,12922.0
2023-04-11 11:15:00,190.84,190.86,190.57,190.72,10509.0,183.3323,183.3516,183.073,183.2171,10509.0
2023-04-11 11:20:00,190.87,190.93,190.78,190.81,11748.0,183.3612,183.4188,183.2747,183.3035,11748.0
2023-04-11 11:25:00,190.81,190.81,190.59,190.64,9127.0,183.3035,183.3035,183.0922,183.1402,9127.0
2023-04-11 11:30:00,190.62,190.71,190.53,190.66,11136.0,183.121,183.2075,183.0345,183.1594,11136.0
2023-04-11 11:35:00,190.62,190.73,190.3,190.73,9147.0,183.121,183.2267,182.8136,183.2267,9147.0
2023-04-11 11:40:00,190.74,190.95,190.67,190.77,12951.0,183.2363,183.438,183.169,183.2651,12951.0
2023-04-11 11:45:00,190.79,191.03,190.75,191.03,7886.0,183.2843,183.5149,183.2459,183.5149,7886.0
2023-04-11 11:50:00,191.12,191.14,190.88,190.98,10750.0,183.6013,183.6205,183.3708,183.4668,10750.0
2023-04-11 11:55:00,191.03,191.11,190.97,190.97,14128.0,183.5149,183.5917,183.4572,183.4572,14128.0
2023-04-11 12:00:00,190.97,191.04,190.96,190.96,2687.0,183.4572,183.5245,183.4476,183.4476,2687.0
2023-04-11 12:05:00,190.94,190.94,190.75,190.86,5184.0,183.4284,183.4284,183.2459,183.3516,5184.0
2023-04-11 12:10:00,190.87,191.23,190.87,190.98,8516.0,183.3612,183.707,183.3612,183.4668,8516.0
2023-04-11 12:15:00,191.01,191.01,190.77,190.82,3400.0,183.4957,183.4957,183.2651,183.3131,3400.0
2023-04-11 12:20:00,190.82,191.03,190.71,190.72,7763.0,183.3131,183.5149,183.2075,183.2171,7763.0
2023-04-11 12:25:00,190.77,190.79,190.6,190.75,5192.0,183.2651,183.2843,183.1018,183.2459,5192.0
2023-04-11 12:30:00,190.78,190.85,190.67,190.7,6071.0,183.2747,183.342,183.169,183.1979,6071.0
2023-04-11 12:35:00,190.66,190.67,190.3,190.38,5323.0,183.1594,183.169,182.8136,182.8904,5323.0
2023-04-11 12:40:00,190.38,190.49,190.27,190.34,9925.0,182.8904,182.9961,182.7848,182.852,9925.0
2023-04-11 12:45:00,190.38,190.49,190.35,190.42,4467.0,182.8904,182.9961,182.8616,182.9289,4467.0
2023-04-11 12:50:00,190.44,190.57,190.4,190.43,6575.0,182.9481,183.073,182.9097,182.9385,6575.0
2023-04-11 12:55:00,190.46,190.52,190.34,190.48,5990.0,182.9673,183.0249,182.852,182.9865,5990.0
2023-04-11 13:00:00,190.45,190.52,190.25,190.3,6433.0,182.9577,183.0249,182.7656,182.8136,6433.0
2023-04-11 13:05:00,190.31,190.5,190.3,190.42,4465.0,182.8232,183.0057,182.8136,182.9289,4465.0
2023-04-11 13:10:00,190.41,190.44,190.22,190.22,5726.0,182.9193,182.9481,182.7367,182.7367,5726.0
2023-04-11 13:15:00,190.16,190.31,190.16,190.26,4683.0,182.6791,182.8232,182.6791,182.7752,4683.0
2023-04-11 13:20:00,190.25,190.36,190.23,190.36,3272.0,182.7656,182.8712,182.7463,182.8712,3272.0
2023-04-11 13:25:00,190.34,190.44,190.3,190.41,2637.0,182.852,182.9481,182.8136,182.9193,2637.0
2023-04-11 13:30:00,190.47,190.53,190.4,190.46,4650.0,182.9769,183.0345,182.9097,182.9673,4650.0
2023-04-11 13:35:00,190.43,190.58,190.38,190.54,5900.0,182.9385,183.0826,182.8904,183.0442,5900.0
2023-04-11 13:40:00,190.54,190.62,190.4,190.51,10610.0,183.0442,183.121,182.9097,183.0153,10610.0
2023-04-11 13:45:00,190.55,190.67,190.53,190.59,4391.0,183.0538,183.169,183.0345,183.0922,4391.0
2023-04-11 13:50:00,190.64,190.8,190.6,190.75,9377.0,183.1402,183.2939,183.1018,183.2459,9377.0
2023-04-11 13:55:00,190.74,190.91,190.71,190.86,12530.0,183.2363,183.3996,183.2075,183.3516,12530.0
2023-04-11 14:00:00,190.9,190.95,190.82,190.93,20341.0,183.39,183.438,183.3131,183.4188,20341.0
2023-04-11 14:05:00,190.91,190.97,190.84,190.94,13451.0,183.3996,183.4572,183.3323,183.4284,13451.0
2023-04-11 14:10:00,190.94,190.94,190.84,190.9,8017.0,183.4284,183.4284,183.3323,183.39,8017.0
2023-04-11 14:15:00,190.9,191.0,190.81,190.96,13265.0,183.39,183.4861,183.3035,183.4476,13265.0
2023-04-11 14:20:00,190.95,190.98,190.82,190.9,11173.0,183.438,183.4668,183.3131,183.39,11173.0
2023-04-11 14:25:00,190.91,191.06,190.91,191.02,4665.0,183.3996,183.5437,183.3996,183.5053,4665.0
2023-04-11 14:30:00,191.04,191.19,191.01,191.01,8714.0,183.5245,183.6686,183.4957,183.4957,8714.0
2023-04-11 14:35:00,191.01,191.2,190.99,191.19,4553.0,183.4957,183.6782,183.4764,183.6686,4553.0
2023-04-11 14:40:00,191.22,191.31,191.01,191.03,13576.0,183.6974,183.7839,183.4957,183.5149,13576.0
2023-04-11 14:45:00,191.03,191.09,190.96,190.96,9962.0,183.5149,183.5725,183.4476,183.4476,9962.0
2023-04-11 14:50:00,190.93,190.97,190.78,190.85,7057.0,183.4188,183.4572,183.2747,183.342,7057.0
2023-04-11 14:55:00,190.79,190.92,190.76,190.87,3100.0,183.2843,183.4092,183.2555,183.3612,3100.0
2023-04-11 15:00:00,190.84,190.88,190.7,190.71,5817.0,183.3323,183.3708,183.1979,183.2075,5817.0
2023-04-11 15:05:00,190.68,190.68,190.49,190.6,7374.0,183.1786,183.1786,182.9961,183.1018,7374.0
2023-04-11 15:10:00,190.59,190.73,190.55,190.71,6141.0,183.0922,183.2267,183.0538,183.2075,6141.0
2023-04-11 15:15:00,190.72,190.82,190.68,190.75,5766.0,183.2171,183.3131,183.1786,183.2459,5766.0
2023-04-11 15:20:00,190.7,190.84,190.7,190.74,6871.0,183.1979,183.3323,183.1979,183.2363,6871.0
2023-04-11 15:25:00,190.74,190.76,190.65,190.7,15195.0,183.2363,183.2555,183.1498,183.1979,15195.0
2023-04-11 15:30:00,190.72,190.78,190.53,190.56,11320.0,183.2171,183.2747,183.0345,183.0634,11320.0
2023-04-11 15:35:00,190.53,190.59,190.11,190.18,9586.0,183.0345,183.0922,182.6311,182.6983,9586.0
2023-04-11 15:40:00,190.17,190.19,189.78,189.82,29808.0,182.6887,182.7079,182.314,182.3525,29808.0
2023-04-11 15:45:00,189.79,189.86,189.62,189.73,21909.0,182.3237,182.3909,182.1603,182.266,21909.0
2023-04-11 15:50:00,189.71,189.71,189.14,189.25,30291.0,182.2468,182.2468,181.6992,181.8049,30291.0
2023-04-11 15:55:00,189.23,189.47,189.07,189.45,156409.0,181.7857,182.0162,181.632,181.997,156409.0
2023-04-12 09:30:00,190.69,190.8,190.07,190.07,20001.0,183.1882,183.2939,182.5926,182.5926,20001.0
2023-04-12 09:35:00,189.91,190.03,189.25,189.32,7255.0,182.4389,182.5542,181.8049,181.8721,7255.0
2023-04-12 09:40:00,189.41,189.52,188.32,188.37,9307.0,181.9586,182.0643,180.9115,180.9595,9307.0
2023-04-12 09:45:00,188.54,188.64,187.6,188.13,43063.0,181.1228,181.2189,180.2198,180.729,43063.0
2023-04-12 09:50:00,188.12,188.36,187.81,188.16,24524.0,180.7194,180.9499,180.4215,180.7578,24524.0
2023-04-12 09:55:00,188.25,188.67,188.23,188.36,17640.0,180.8442,181.2477,180.825,180.9499,17640.0
2023-04-12 10:00:00,188.4,188.76,188.0,188.69,27804.0,180.9883,181.3342,180.6041,181.2669,27804.0
2023-04-12 10:05:00,188.69,189.25,188.66,189.12,16524.0,181.2669,181.8049,181.2381,181.68,16524.0
2023-04-12 10:10:00,189.18,189.51,189.13,189.13,10281.0,181.7377,182.0547,181.6896,181.6896,10281.0
2023-04-12 10:15:00,189.14,189.37,188.95,188.95,7951.0,181.6992,181.9202,181.5167,181.5167,7951.0
2023-04-12 10:20:00,188.98,189.6,188.98,189.45,7081.0,181.5455,182.1411,181.5455,181.997,7081.0
2023-04-12 10:25:00,189.45,189.87,189.26,189.67,9754.0,181.997,182.4005,181.8145,182.2084,9754.0
2023-04-12 10:30:00,189.67,189.74,188.96,188.99,14288.0,182.2084,182.2756,181.5263,181.5551,14288.0
2023-04-12 10:35:00,188.99,189.1,188.64,188.82,8074.0,181.5551,181.6608,181.2189,181.3918,8074.0
2023-04-12 10:40:00,188.9,189.43,188.9,189.32,6301.0,181.4687,181.9778,181.4687,181.8721,6301.0
2023-04-12 10:45:00,189.2,189.44,189.1,189.32,9120.0,181.7569,181.9874,181.6608,181.8721,9120.0
2023-04-12 10:50:00,189.32,189.46,189.14,189.25,8786.0,181.8721,182.0066,181.6992,181.8049,8786.0
2023-04-12 10:55:00,189.12,189.12,188.74,188.81,8404.0,181.68,181.68,181.315,181.3822,8404.0
2023-04-12 11:00:00,188.77,188.85,188.42,188.47,9274.0,181.3438,181.4206,181.0076,181.0556,9274.0
2023-04-12 11:05:00,188.5,188.6,187.95,188.02,10822.0,181.0844,181.1805,180.556,180.6233,10822.0
2023-04-12 11:10:00,188.07,188.1,187.79,188.02,5620.0,180.6713,180.7001,180.4023,180.6233,5620.0
2023-04-12 11:15:00,188.01,188.21,187.98,188.09,5597.0,180.6137,180.8058,180.5849,180.6905,5597.0
2023-04-12 11:20:00,188.18,188.56,188.15,188.36,6629.0,180.777,181.142,180.7482,180.9499,6629.0
2023-04-12 11:25:00,188.42,188.46,188.3,188.4,5928.0,181.0076,181.046,180.8923,180.9883,5928.0
2023-04-12 11:30:00,188.41,188.51,188.24,188.34,9546.0,180.9979,181.094,180.8346,180.9307,9546.0
2023-04-12 11:35:00,188.28,188.34,188.24,188.3,4093.0,180.8731,180.9307,180.8346,180.8923,4093.0
2023-04-12 11:40:00,188.28,188.57,188.24,188.57,5727.0,180.8731,181.1517,180.8346,181.1517,5727.0
2023-04-12 11:45:00,188.57,188.78,188.47,188.72,7398.0,181.1517,181.3534,181.0556,181.2957,7398.0
2023-04-12 11:50:00,188.78,188.95,188.56,188.94,5300.0,181.3534,181.5167,181.142,181.5071,5300.0
2023-04-12 11:55:00,188.87,189.06,188.87,188.92,5163.0,181.4398,181.6224,181.4398,181.4879,5163.0
2023-04-12 12:00:00,188.95,189.06,188.83,188.97,6298.0,181.5167,181.6224,181.4014,181.5359,6298.0
2023-04-12 12:05:00,189.03,189.25,188.94,189.13,4776.0,181.5936,181.8049,181.5071,181.6896,4776.0
2023-04-12 12:10:00,189.15,189.26,189.11,189.14,4487.0,181.7088,181.8145,181.6704,181.6992,4487.0
2023-04-12 12:15:00,189.08,189.18,188.95,189.06,6476.0,181.6416,181.7377,181.5167,181.6224,6476.0
2023-04-12 12:20:00,189.06,189.33,188.99,189.25,7554.0,181.6224,181.8818,181.5551,181.8049,7554.0
2023-04-12 12:25:00,189.29,189.54,189.29,189.35,5185.0,181.8433,182.0835,181.8433,181.901,5185.0
2023-04-12 12:30:00,189.36,189.48,189.27,189.27,5834.0,181.9106,182.0259,181.8241,181.8241,5834.0
2023-04-12 12:35:00,189.24,189.33,189.2,189.3,3629.0,181.7953,181.8818,181.7569,181.8529,3629.0
2023-04-12 12:40:00,189.37,189.37,189.15,189.17,3954.0,181.9202,181.9202,181.7088,181.728,3954.0
2023-04-12 12:45:00,189.13,189.41,189.08,189.17,4415.0,181.6896,181.9586,181.6416,181.728,4415.0
2023-04-12 12:50:00,189.22,189.23,189.07,189.23,1500.0,181.7761,181.7857,181.632,181.7857,1500.0
2023-04-12 12:55:00,189.31,189.37,189.26,189.31,5750.0,181.8625,181.9202,181.8145,181.8625,5750.0
2023-04-12 13:00:00,189.34,189.37,189.08,189.18,6356.0,181.8914,181.9202,181.6416,181.7377,6356.0
2023-04-12 13:05:00,189.16,189.39,189.15,189.29,4389.0,181.7184,181.9394,181.7088,181.8433,4389.0
2023-04-12 13:10:00,189.31,189.6,189.31,189.56,7499.0,181.8625,182.1411,181.8625,182.1027,7499.0
2023-04-12 13:15:00,189.62,189.62,189.38,189.42,29885.0,182.1603,182.1603,181.9298,181.9682,29885.0
2023-04-12 13:20:00,189.44,189.46,189.02,189.07,11960.0,181.9874,182.0066,181.5839,181.632,11960.0
2023-04-12 13:25:00,189.03,189.24,189.03,189.08,7757.0,181.5936,181.7953,181.5936,181.6416,7757.0
2023-04-12 13:30:00,189.08,189.21,189.07,189.1,8256.0,181.6416,181.7665,181.632,181.6608,8256.0
2023-04-12 13:35:00,189.1,189.15,188.92,188.92,5784.0,181.6608,181.7088,181.4879,181.4879,5784.0
2023-04-12 13:40:00,188.94,189.01,188.84,188.86,4191.0,181.5071,181.5743,181.411,181.4302,4191.0
2023-04-12 13:45:00,188.84,188.89,188.7,188.84,3931.0,181.411,181.4591,181.2765,181.411,3931.0
2023-04-12 13:50:00,188.85,188.89,188.8,188.8,4655.0,181.4206,181.4591,181.3726,181.3726,4655.0
2023-04-12 13:55:00,188.74,188.9,188.73,188.86,6091.0,181.315,181.4687,181.3054,181.4302,6091.0
2023-04-12 14:00:00,188.77,189.02,188.59,188.91,8241.0,181.3438,181.5839,181.1709,181.4783,8241.0
2023-04-12 14:05:00,188.89,189.06,188.59,188.68,10725.0,181.4591,181.6224,181.1709,181.2573,10725.0
2023-04-12 14:10:00,188.71,189.08,188.54,189.08,7566.0,181.2861,181.6416,181.1228,181.6416,7566.0
2023-04-12 14:15:00,189.05,189.12,188.96,189.0,9455.0,181.6128,181.68,181.5263,181.5647,9455.0
2023-04-12 14:20:00,189.01,189.06,188.8,188.8,5231.0,181.5743,181.6224,181.3726,181.3726,5231.0
2023-04-12 14:25:00,188.79,188.8,187.97,188.1,20843.0,181.363,181.3726,180.5753,180.7001,20843.0
2023-04-12 14:30:00,188.14,188.14,187.8,187.97,15134.0,180.7386,180.7386,180.4119,180.5753,15134.0
2023-04-12 14:35:00,187.99,188.09,187.77,187.82,15214.0,180.5945,180.6905,180.3831,180.4312,15214.0
2023-04-12 14:40:00,187.78,188.07,187.75,188.03,29340.0,180.3927,180.6713,180.3639,180.6329,29340.0
2023-04-12 14:45:00,188.14,188.16,187.67,187.71,9088.0,180.7386,180.7578,180.2871,180.3255,9088.0
2023-04-12 14:50:00,187.73,187.87,187.65,187.81,9802.0,180.3447,180.4792,180.2678,180.4215,9802.0
2023-04-12 14:55:00,187.81,188.0,187.72,187.84,8750.0,180.4215,180.6041,180.3351,180.4504,8750.0
2023-04-12 15:00:00,187.79,187.93,187.51,187.58,11121.0,180.4023,180.5368,180.1334,180.2006,11121.0
2023-04-12 15:05:00,187.64,187.78,187.61,187.69,12958.0,180.2582,180.3927,180.2294,180.3063,12958.0
2023-04-12 15:10:00,187.64,187.65,187.31,187.31,12439.0,180.2582,180.2678,179.9412,179.9412,12439.0
2023-04-12 15:15:00,187.31,187.42,187.15,187.35,14265.0,179.9412,180.0469,179.7875,179.9796,14265.0
2023-04-12 15:20:00,187.39,187.53,187.31,187.35,10393.0,180.0181,180.1526,179.9412,179.9796,10393.0
2023-04-12 15:25:00,187.36,187.41,187.18,187.3,10639.0,179.9893,180.0373,179.8163,179.9316,10639.0
2023-04-12 15:30:00,187.26,187.69,187.22,187.64,13877.0,179.8932,180.3063,179.8548,180.2582,13877.0
2023-04-12 15:35:00,187.64,187.79,187.55,187.7,18523.0,180.2582,180.4023,180.1718,180.3159,18523.0
2023-04-12 15:40:00,187.7,187.73,187.44,187.47,24445.0,180.3159,180.3447,180.0661,180.0949,24445.0
2023-04-12 15:45:00,187.47,187.71,187.37,187.5,18521.0,180.0949,180.3255,179.9989,180.1237,18521.0
2023-04-12 15:50:00,187.46,187.64,187.29,187.32,31264.0,180.0853,180.2582,179.922,179.9508,31264.0
2023-04-12 15:55:00,187.29,187.34,187.02,187.31,135900.0,179.922,179.97,179.6626,179.9412,135900.0
2023-04-13 09:30:00,187.07,187.85,186.75,187.45,41591.0,179.7107,180.46,179.4032,180.0757,41591.0
2023-04-13 09:35:00,187.45,187.5,186.84,186.95,7936.0,180.0757,180.1237,179.4897,179.5954,7936.0
2023-04-13 09:40:00,186.89,187.24,186.79,187.14,3300.0,179.5377,179.874,179.4417,179.7779,3300.0
2023-04-13 09:45:00,187.05,187.06,186.53,186.59,22765.0,179.6914,179.7011,179.1919,179.2495,22765.0
2023-04-13 09:50:00,186.66,186.68,186.16,186.54,11191.0,179.3168,179.336,178.8365,179.2015,11191.0
2023-04-13 09:55:00,186.47,186.95,186.38,186.51,11054.0,179.1343,179.5954,179.0478,179.1727,11054.0
2023-04-13 10:00:00,186.63,186.68,186.48,186.6,10159.0,179.288,179.336,179.1439,179.2591,10159.0
2023-04-13 10:05:00,186.64,187.26,186.63,187.16,8689.0,179.2976,179.8932,179.288,179.7971,8689.0
2023-04-13 10:10:00,187.09,187.56,187.01,187.36,15805.0,179.7299,180.1814,179.653,179.9893,15805.0
2023-04-13 10:15:00,187.37,187.67,187.31,187.67,18069.0,179.9989,180.2871,179.9412,180.2871,18069.0
2023-04-13 10:20:00,187.59,187.77,187.51,187.76,12773.0,180.2102,180.3831,180.1334,180.3735,12773.0
2023-04-13 10:25:00,187.77,187.77,187.48,187.71,6431.0,180.3831,180.3831,180.1045,180.3255,6431.0
2023-04-13 10:30:00,187.7,187.8,187.38,187.8,8100.0,180.3159,180.4119,180.0085,180.4119,8100.0
2023-04-13 10:35:00,187.84,187.88,187.74,187.76,10952.0,180.4504,180.4888,180.3543,180.3735,10952.0
2023-04-13 10:40:00,187.72,187.75,187.5,187.73,12582.0,180.3351,180.3639,180.1237,180.3447,12582.0
2023-04-13 10:45:00,187.76,187.82,187.54,187.72,5984.0,180.3735,180.4312,180.1622,180.3351,5984.0
2023-04-13 10:50:00,187.7,187.75,187.64,187.66,6114.0,180.3159,180.3639,180.2582,180.2774,6114.0
2023-04-13 10:55:00,187.73,187.9,187.6,187.71,9167.0,180.3447,180.508,180.2198,180.3255,9167.0
2023-04-13 11:00:00,187.76,188.22,187.76,188.2,17895.0,180.3735,180.8154,180.3735,180.7962,17895.0
2023-04-13 11:05:00,188.22,188.46,188.2,188.31,6640.0,180.8154,181.046,180.7962,180.9019,6640.0
2023-04-13 11:10:00,188.36,188.36,188.06,188.09,3715.0,180.9499,180.9499,180.6617,180.6905,3715.0
2023-04-13 11:15:00,188.14,188.24,188.06,188.1,8905.0,180.7386,180.8346,180.6617,180.7001,8905.0
2023-04-13 11:20:00,188.11,188.25,188.02,188.25,7378.0,180.7097,180.8442,180.6233,180.8442,7378.0
2023-04-13 11:25:00,188.22,188.33,188.17,188.33,5989.0,180.8154,180.9211,180.7674,180.9211,5989.0
2023-04-13 11:30:00,188.35,188.59,188.35,188.56,11668.0,180.9403,181.1709,180.9403,181.142,11668.0
2023-04-13 11:35:00,188.56,188.74,188.56,188.68,11316.0,181.142,181.315,181.142,181.2573,11316.0
2023-04-13 11:40:00,188.66,188.93,188.66,188.92,8130.0,181.2381,181.4975,181.2381,181.4879,8130.0
2023-04-13 11:45:00,188.88,189.02,188.71,188.72,8911.0,181.4495,181.5839,181.2861,181.2957,8911.0
2023-04-13 11:50:00,188.72,188.72,188.34,188.41,8379.0,181.2957,181.2957,180.9307,180.9979,8379.0
2023-04-13 11:55:00,188.41,188.92,188.32,188.92,12570.0,180.9979,181.4879,180.9115,181.4879,12570.0
2023-04-13 12:00:00,188.97,189.19,188.93,189.16,11017.0,181.5359,181.7473,181.4975,181.7184,11017.0
2023-04-13 12:05:00,189.16,189.42,189.15,189.19,6679.0,181.7184,181.9682,181.7088,181.7473,6679.0
2023-04-13 12:10:00,189.18,189.28,189.1,189.15,3600.0,181.7377,181.8337,181.6608,181.7088,3600.0
2023-04-13 12:15:00,188.99,189.22,188.95,189.15,4178.0,181.5551,181.7761,181.5167,181.7088,4178.0
2023-04-13 12:20:00,189.12,189.25,189.06,189.12,3752.0,181.68,181.8049,181.6224,181.68,3752.0
2023-04-13 12:25:00,189.1,189.13,188.98,189.13,3837.0,181.6608,181.6896,181.5455,181.6896,3837.0
2023-04-13 12:30:00,189.1,189.16,188.98,188.99,6961.0,181.6608,181.7184,181.5455,181.5551,6961.0
2023-04-13 12:35:00,189.0,189.06,188.95,189.06,5021.0,181.5647,181.6224,181.5167,181.6224,5021.0
2023-04-13 12:40:00,189.04,189.07,188.88,188.99,21388.0,181.6032,181.632,181.4495,181.5551,21388.0
2023-04-13 12:45:00,189.0,189.04,188.86,188.99,5346.0,181.5647,181.6032,181.4302,181.5551,5346.0
2023-04-13 12:50:00,189.0,189.0,188.9,188.92,6539.0,181.5647,181.5647,181.4687,181.4879,6539.0
2023-04-13 12:55:00,188.88,188.97,188.82,188.96,6325.0,181.4495,181.5359,181.3918,181.5263,6325.0
2023-04-13 13:00:00,188.98,189.08,188.74,188.92,4968.0,181.5455,181.6416,181.315,181.4879,4968.0
2023-04-13 13:05:00,188.91,189.1,188.91,189.09,2918.0,181.4783,181.6608,181.4783,181.6512,2918.0
2023-04-13 13:10:00,189.17,189.38,189.1,189.24,6709.0,181.728,181.9298,181.6608,181.7953,6709.0
2023-04-13 13:15:00,189.28,189.37,189.2,189.25,8202.0,181.8337,181.9202,181.7569,181.8049,8202.0
2023-04-13 13:20:00,189.22,189.37,189.22,189.27,11263.0,181.7761,181.9202,181.7761,181.8241,11263.0
2023-04-13 13:25:00,189.26,189.34,189.18,189.34,2439.0,181.8145,181.8914,181.7377,181.8914,2439.0
2023-04-13 13:30:00,189.33,189.34,189.23,189.24,4175.0,181.8818,181.8914,181.7857,181.7953,4175.0
2023-04-13 13:35:00,189.25,189.47,189.15,189.46,3953.0,181.8049,182.0162,181.7088,182.0066,3953.0
2023-04-13 13:40:00,189.48,189.61,189.48,189.51,7010.0,182.0259,182.1507,182.0259,182.0547,7010.0
2023-04-13 13:45:00,189.51,189.56,189.48,189.49,3420.0,182.0547,182.1027,182.0259,182.0355,3420.0
2023-04-13 13:50:00,189.51,189.58,189.4,189.58,5482.0,182.0547,182.1219,181.949,182.1219,5482.0
2023-04-13 13:55:00,189.52,189.55,189.44,189.45,2100.0,182.0643,182.0931,181.9874,181.997,2100.0
2023-04-13 14:00:00,189.5,189.53,189.4,189.44,4575.0,182.0451,182.0739,181.949,181.9874,4575.0
2023-04-13 14:05:00,189.42,189.51,189.39,189.45,7453.0,181.9682,182.0547,181.9394,181.997,7453.0
2023-04-13 14:10:00,189.46,189.6,189.43,189.56,5109.0,182.0066,182.1411,181.9778,182.1027,5109.0
2023-04-13 14:15:00,189.57,189.65,189.51,189.63,5845.0,182.1123,182.1892,182.0547,182.1699,5845.0
2023-04-13 14:20:00,189.63,189.76,189.58,189.67,3830.0,182.1699,182.2948,182.1219,182.2084,3830.0
2023-04-13 14:25:00,189.63,189.65,189.51,189.53,4585.0,182.1699,182.1892,182.0547,182.0739,4585.0
2023-04-13 14:30:00,189.48,189.55,189.4,189.4,5654.0,182.0259,182.0931,181.949,181.949,5654.0
2023-04-13 14:35:00,189.38,189.63,189.33,189.55,4229.0,181.9298,182.1699,181.8818,182.0931,4229.0
2023-04-13 14:40:00,189.56,189.86,189.53,189.83,4047.0,182.1027,182.3909,182.0739,182.3621,4047.0
2023-04-13 14:45:00,189.82,189.86,189.67,189.71,5557.0,182.3525,182.3909,182.2084,182.2468,5557.0
2023-04-13 14:50:00,189.74,189.74,189.56,189.69,8766.0,182.2756,182.2756,182.1027,182.2276,8766.0
2023-04-13 14:55:00,189.7,189.72,189.46,189.49,8295.0,182.2372,182.2564,182.0066,182.0355,8295.0
2023-04-13 15:00:00,189.55,189.78,189.48,189.76,19705.0,182.0931,182.314,182.0259,182.2948,19705.0
2023-04-13 15:05:00,189.78,189.82,189.64,189.82,11908.0,182.314,182.3525,182.1796,182.3525,11908.0
2023-04-13 15:10:00,189.82,189.93,189.78,189.88,16576.0,182.3525,182.4581,182.314,182.4101,16576.0
2023-04-13 15:15:00,189.85,189.87,189.78,189.86,9039.0,182.3813,182.4005,182.314,182.3909,9039.0
2023-04-13 15:20:00,189.86,190.1,189.85,189.92,12474.0,182.3909,182.6215,182.3813,182.4485,12474.0
2023-04-13 15:25:00,189.93,190.07,189.82,190.07,18659.0,182.4581,182.5926,182.3525,182.5926,18659.0
2023-04-13 15:30:00,190.06,190.06,189.75,189.83,16493.0,182.583,182.583,182.2852,182.3621,16493.0
2023-04-13 15:35:00,189.81,189.83,189.71,189.78,31234.0,182.3429,182.3621,182.2468,182.314,31234.0
2023-04-13 15:40:00,189.78,189.96,189.76,189.85,23838.0,182.314,182.487,182.2948,182.3813,23838.0
2023-04-13 15:45:00,189.85,189.97,189.6,189.65,27484.0,182.3813,182.4966,182.1411,182.1892,27484.0
2023-04-13 15:50:00,189.62,189.67,189.3,189.3,41935.0,182.1603,182.2084,181.8529,181.8529,41935.0
2023-04-13 15:55:00,189.22,189.24,188.95,189.09,81964.0,181.7761,181.7953,181.5167,181.6512,81964.0
2023-04-14 09:30:00,188.13,188.76,188.13,188.65,20709.0,180.729,181.3342,180.729,181.2285,20709.0
2023-04-14 09:35:00,188.76,189.52,188.62,189.25,10151.0,181.3342,182.0643,181.1997,181.8049,10151.0
2023-04-14 09:40:00,189.22,189.81,189.21,189.79,6424.0,181.7761,182.3429,181.7665,182.3237,6424.0
2023-04-14 09:45:00,189.74,190.21,189.66,190.15,8211.0,182.2756,182.7271,182.1988,182.6695,8211.0
2023-04-14 09:50:00,190.16,190.6,190.11,190.48,12603.0,182.6791,183.1018,182.6311,182.9865,12603.0
2023-04-14 09:55:00,190.48,191.08,190.45,190.91,14755.0,182.9865,183.5629,182.9577,183.3996,14755.0
2023-04-14 10:00:00,190.88,191.0,190.47,190.94,15856.0,183.3708,183.4861,182.9769,183.4284,15856.0
2023-04-14 10:05:00,191.04,191.04,189.93,190.15,26051.0,183.5245,183.5245,182.4581,182.6695,26051.0
2023-04-14 10:10:00,190.15,190.54,190.15,190.36,8547.0,182.6695,183.0442,182.6695,182.8712,8547.0
2023-04-14 10:15:00,190.36,190.37,189.8,189.87,17061.0,182.8712,182.8808,182.3333,182.4005,17061.0
2023-04-14 10:20:00,189.84,189.98,189.38,189.5,7380.0,182.3717,182.5062,181.9298,182.0451,7380.0
2023-04-14 10:25:00,189.53,189.67,189.34,189.46,6868.0,182.0739,182.2084,181.8914,182.0066,6868.0
2023-04-14 10:30:00,189.52,189.55,189.18,189.21,19351.0,182.0643,182.0931,181.7377,181.7665,19351.0
2023-04-14 10:35:00,189.1,189.25,188.89,189.16,11659.0,181.6608,181.8049,181.4591,181.7184,11659.0
2023-04-14 10:40:00,189.2,189.2,188.75,189.15,8078.0,181.7569,181.7569,181.3246,181.7088,8078.0
2023-04-14 10:45:00,189.13,189.4,188.92,189.2,11302.0,181.6896,181.949,181.4879,181.7569,11302.0
2023-04-14 10:50:00,189.15,189.36,188.95,188.99,11209.0,181.7088,181.9106,181.5167,181.5551,11209.0
2023-04-14 10:55:00,188.99,189.32,188.98,189.21,14196.0,181.5551,181.8721,181.5455,181.7665,14196.0
2023-04-14 11:00:00,189.23,189.32,189.02,189.12,9388.0,181.7857,181.8721,181.5839,181.68,9388.0
2023-04-14 11:05:00,189.18,189.48,188.92,189.35,13947.0,181.7377,182.0259,181.4879,181.901,13947.0
2023-04-14 11:10:00,189.31,189.6,189.31,189.46,10036.0,181.8625,182.1411,181.8625,182.0066,10036.0
2023-04-14 11:15:00,189.46,189.54,189.3,189.5,11130.0,182.0066,182.0835,181.8529,182.0451,11130.0
2023-04-14 11:20:00,189.54,189.54,189.27,189.3,6639.0,182.0835,182.0835,181.8241,181.8529,6639.0
2023-04-14 11:25:00,189.17,189.25,189.09,189.18,5484.0,181.728,181.8049,181.6512,181.7377,5484.0
2023-04-14 11:30:00,189.14,189.21,188.82,188.91,9580.0,181.6992,181.7665,181.3918,181.4783,9580.0
2023-04-14 11:35:00,188.91,188.97,188.39,188.45,11296.0,181.4783,181.5359,180.9787,181.0364,11296.0
2023-04-14 11:40:00,188.46,188.58,188.33,188.42,7247.0,181.046,181.1613,180.9211,181.0076,7247.0
2023-04-14 11:45:00,188.48,188.65,188.4,188.47,7823.0,181.0652,181.2285,180.9883,181.0556,7823.0
2023-04-14 11:50:00,188.44,188.8,188.42,188.73,7714.0,181.0268,181.3726,181.0076,181.3054,7714.0
2023-04-14 11:55:00,188.77,188.81,188.61,188.7,16173.0,181.3438,181.3822,181.1901,181.2765,16173.0
2023-04-14 12:00:00,188.72,188.72,188.37,188.43,7367.0,181.2957,181.2957,180.9595,181.0172,7367.0
2023-04-14 12:05:00,188.44,188.56,188.06,188.37,7301.0,181.0268,181.142,180.6617,180.9595,7301.0
2023-04-14 12:10:00,188.32,188.36,188.19,188.24,5869.0,180.9115,180.9499,180.7866,180.8346,5869.0
2023-04-14 12:15:00,188.23,188.26,188.04,188.14,7064.0,180.825,180.8538,180.6425,180.7386,7064.0
2023-04-14 12:20:00,188.13,188.25,188.06,188.06,5804.0,180.729,180.8442,180.6617,180.6617,5804.0
2023-04-14 12:25:00,188.09,188.22,188.06,188.22,6212.0,180.6905,180.8154,180.6617,180.8154,6212.0
2023-04-14 12:30:00,188.15,188.18,187.99,188.13,5893.0,180.7482,180.777,180.5945,180.729,5893.0
2023-04-14 12:35:00,188.17,188.26,188.05,188.05,5547.0,180.7674,180.8538,180.6521,180.6521,5547.0
2023-04-14 12:40:00,188.05,188.1,187.73,187.73,7947.0,180.6521,180.7001,180.3447,180.3447,7947.0
2023-04-14 12:45:00,187.7,187.74,187.55,187.74,8231.0,180.3159,180.3543,180.1718,180.3543,8231.0
2023-04-14 12:50:00,187.71,187.81,187.67,187.71,5416.0,180.3255,180.4215,180.2871,180.3255,5416.0
2023-04-14 12:55:00,187.67,187.85,187.61,187.78,6082.0,180.2871,180.46,180.2294,180.3927,6082.0
2023-04-14 13:00:00,187.74,187.98,187.74,187.95,6175.0,180.3543,180.5849,180.3543,180.556,6175.0
2023-04-14 13:05:00,187.98,188.1,187.9,187.96,5976.0,180.5849,180.7001,180.508,180.5656,5976.0
2023-04-14 13:10:00,188.03,188.14,187.93,187.94,7759.0,180.6329,180.7386,180.5368,180.5464,7759.0
2023-04-14 13:15:00,187.93,188.08,187.88,187.98,9815.0,180.5368,180.6809,180.4888,180.5849,9815.0
2023-04-14 13:20:00,187.98,187.98,187.42,187.65,19930.0,180.5849,180.5849,180.0469,180.2678,19930.0
2023-04-14 13:25:00,187.6,187.72,187.43,187.43,7635.0,180.2198,180.3351,180.0565,180.0565,7635.0
2023-04-14 13:30:00,187.35,187.35,187.04,187.2,12825.0,179.9796,179.9796,179.6818,179.8355,12825.0
2023-04-14 13:35:00,187.2,187.23,187.07,187.19,7995.0,179.8355,179.8644,179.7107,179.8259,7995.0
2023-04-14 13:40:00,187.2,187.54,187.19,187.24,9657.0,179.8355,180.1622,179.8259,179.874,9657.0
2023-04-14 13:45:00,187.22,187.28,187.13,187.25,15587.0,179.8548,179.9124,179.7683,179.8836,15587.0
2023-04-14 13:50:00,187.25,187.47,187.24,187.43,9177.0,179.8836,180.0949,179.874,180.0565,9177.0
2023-04-14 13:55:00,187.42,187.54,187.39,187.47,7540.0,180.0469,180.1622,180.0181,180.0949,7540.0
2023-04-14 14:00:00,187.47,187.48,187.2,187.29,8911.0,180.0949,180.1045,179.8355,179.922,8911.0
2023-04-14 14:05:00,187.26,187.66,187.2,187.66,12213.0,179.8932,180.2774,179.8355,180.2774,12213.0
2023-04-14 14:10:00,187.65,187.92,187.47,187.91,5824.0,180.2678,180.5272,180.0949,180.5176,5824.0
2023-04-14 14:15:00,187.96,188.15,187.96,188.02,5022.0,180.5656,180.7482,180.5656,180.6233,5022.0
2023-04-14 14:20:00,188.02,188.5,188.02,188.42,3810.0,180.6233,181.0844,180.6233,181.0076,3810.0
2023-04-14 14:25:00,188.41,188.58,188.32,188.51,11348.0,180.9979,181.1613,180.9115,181.094,11348.0
2023-04-14 14:30:00,188.5,188.75,188.5,188.68,5797.0,181.0844,181.3246,181.0844,181.2573,5797.0
2023-04-14 14:35:00,188.7,188.81,188.56,188.56,42645.0,181.2765,181.3822,181.142,181.142,42645.0
2023-04-14 14:40:00,188.51,188.6,188.47,188.6,7244.0,181.094,181.1805,181.0556,181.1805,7244.0
2023-04-14 14:45:00,188.57,188.68,188.36,188.68,5363.0,181.1517,181.2573,180.9499,181.2573,5363.0
2023-04-14 14:50:00,188.64,188.64,188.31,188.4,5616.0,181.2189,181.2189,180.9019,180.9883,5616.0
2023-04-14 14:55:00,188.37,188.51,188.33,188.42,6732.0,180.9595,181.094,180.9211,181.0076,6732.0
2023-04-14 15:00:00,188.42,188.45,188.17,188.22,7975.0,181.0076,181.0364,180.7674,180.8154,7975.0
2023-04-14 15:05:00,188.22,188.22,188.06,188.09,6636.0,180.8154,180.8154,180.6617,180.6905,6636.0
2023-04-14 15:10:00,188.08,188.09,187.69,187.69,10014.0,180.6809,180.6905,180.3063,180.3063,10014.0
2023-04-14 15:15:00,187.67,187.67,187.37,187.58,16575.0,180.2871,180.2871,179.9989,180.2006,16575.0
2023-04-14 15:20:00,187.62,187.93,187.52,187.91,14313.0,180.239,180.5368,180.143,180.5176,14313.0
2023-04-14 15:25:00,187.91,188.28,187.9,188.17,25036.0,180.5176,180.8731,180.508,180.7674,25036.0
2023-04-14 15:30:00,188.13,188.19,188.03,188.08,8603.0,180.729,180.7866,180.6329,180.6809,8603.0
2023-04-14 15:35:00,188.05,188.14,187.95,188.14,9031.0,180.6521,180.7386,180.556,180.7386,9031.0
2023-04-14 15:40:00,188.14,188.48,188.06,188.33,17521.0,180.7386,181.0652,180.6617,180.9211,17521.0
2023-04-14 15:45:00,188.39,188.61,188.37,188.56,11427.0,180.9787,181.1901,180.9595,181.142,11427.0
2023-04-14 15:50:00,188.53,188.54,188.2,188.21,21098.0,181.1132,181.1228,180.7962,180.8058,21098.0
2023-04-14 15:55:00,188.23,188.53,188.23,188.47,99903.0,180.825,181.1132,180.825,181.0556,99903.0
2023-04-17 09:30:00,187.44,188.8,187.4,188.75,28743.0,180.0661,181.3726,180.0277,181.3246,28743.0
2023-04-17 09:35:00,188.75,189.68,188.69,189.67,14341.0,181.3246,182.218,181.2669,182.2084,14341.0
2023-04-17 09:40:00,189.7,189.7,189.07,189.4,20265.0,182.2372,182.2372,181.632,181.949,20265.0
2023-04-17 09:45:00,189.63,189.63,188.81,189.01,13524.0,182.1699,182.1699,181.3822,181.5743,13524.0
2023-04-17 09:50:00,188.98,189.1,188.51,188.58,24244.0,181.5455,181.6608,181.094,181.1613,24244.0
2023-04-17 09:55:00,188.61,188.82,188.39,188.69,16071.0,181.1901,181.3918,180.9787,181.2669,16071.0
2023-04-17 10:00:00,189.05,189.11,188.64,188.68,22106.0,181.6128,181.6704,181.2189,181.2573,22106.0
2023-04-17 10:05:00,188.68,188.84,188.56,188.68,11329.0,181.2573,181.411,181.142,181.2573,11329.0
2023-04-17 10:10:00,188.78,189.11,188.65,189.02,25410.0,181.3534,181.6704,181.2285,181.5839,25410.0
2023-04-17 10:15:00,189.04,189.23,188.92,189.15,7442.0,181.6032,181.7857,181.4879,181.7088,7442.0
2023-04-17 10:20:00,189.18,189.5,189.17,189.46,6450.0,181.7377,182.0451,181.728,182.0066,6450.0
2023-04-17 10:25:00,189.44,189.44,189.22,189.26,3500.0,181.9874,181.9874,181.7761,181.8145,3500.0
2023-04-17 10:30:00,189.16,189.35,189.13,189.23,6953.0,181.7184,181.901,181.6896,181.7857,6953.0
2023-04-17 10:35:00,189.23,189.27,188.64,188.78,14808.0,181.7857,181.8241,181.2189,181.3534,14808.0
2023-04-17 10:40:00,188.82,188.83,188.6,188.73,9492.0,181.3918,181.4014,181.1805,181.3054,9492.0
2023-04-17 10:45:00,188.74,188.84,188.68,188.8,10129.0,181.315,181.411,181.2573,181.3726,10129.0
2023-04-17 10:50:00,188.81,188.92,188.6,188.68,13538.0,181.3822,181.4879,181.1805,181.2573,13538.0
2023-04-17 10:55:00,188.71,188.92,188.52,188.92,9871.0,181.2861,181.4879,181.1036,181.4879,9871.0
2023-04-17 11:00:00,188.94,189.06,188.63,188.7,12297.0,181.5071,181.6224,181.2093,181.2765,12297.0
2023-04-17 11:05:00,188.77,188.88,188.74,188.8,7932.0,181.3438,181.4495,181.315,181.3726,7932.0
2023-04-17 11:10:00,188.8,188.85,188.47,188.5,9039.0,181.3726,181.4206,181.0556,181.0844,9039.0
2023-04-17 11:15:00,188.5,188.66,188.37,188.39,13047.0,181.0844,181.2381,180.9595,180.9787,13047.0
2023-04-17 11:20:00,188.37,188.78,188.28,188.65,17500.0,180.9595,181.3534,180.8731,181.2285,17500.0
2023-04-17 11:25:00,188.63,188.76,188.38,188.45,9216.0,181.2093,181.3342,180.9691,181.0364,9216.0
2023-04-17 11:30:00,188.42,188.46,188.17,188.22,8324.0,181.0076,181.046,180.7674,180.8154,8324.0
2023-04-17 11:35:00,188.17,188.19,188.0,188.16,4879.0,180.7674,180.7866,180.6041,180.7578,4879.0
2023-04-17 11:40:00,188.19,188.2,187.93,187.99,9512.0,180.7866,180.7962,180.5368,180.5945,9512.0
2023-04-17 11:45:00,187.97,188.09,187.92,188.07,5182.0,180.5753,180.6905,180.5272,180.6713,5182.0
2023-04-17 11:50:00,188.11,188.2,188.1,188.15,3041.0,180.7097,180.7962,180.7001,180.7482,3041.0
2023-04-17 11:55:00,188.12,188.18,188.06,188.11,7691.0,180.7194,180.777,180.6617,180.7097,7691.0
2023-04-17 12:00:00,188.1,188.12,187.96,188.01,9044.0,180.7001,180.7194,180.5656,180.6137,9044.0
2023-04-17 12:05:00,188.0,188.18,187.95,188.05,6784.0,180.6041,180.777,180.556,180.6521,6784.0
2023-04-17 12:10:00,188.08,188.12,187.8,187.83,6603.0,180.6809,180.7194,180.4119,180.4408,6603.0
2023-04-17 12:15:00,187.86,187.9,187.76,187.76,12423.0,180.4696,180.508,180.3735,180.3735,12423.0
2023-04-17 12:20:00,187.8,187.8,187.54,187.64,12066.0,180.4119,180.4119,180.1622,180.2582,12066.0
2023-04-17 12:25:00,187.71,187.81,187.64,187.77,10694.0,180.3255,180.4215,180.2582,180.3831,10694.0
2023-04-17 12:30:00,187.75,187.75,187.59,187.65,5992.0,180.3639,180.3639,180.2102,180.2678,5992.0
2023-04-17 12:35:00,187.6,187.98,187.58,187.91,18995.0,180.2198,180.5849,180.2006,180.5176,18995.0
2023-04-17 12:40:00,187.9,188.04,187.9,188.04,9748.0,180.508,180.6425,180.508,180.6425,9748.0
2023-04-17 12:45:00,188.04,188.09,187.92,187.99,7914.0,180.6425,180.6905,180.5272,180.5945,7914.0
2023-04-17 12:50:00,187.93,188.07,187.86,187.86,5424.0,180.5368,180.6713,180.4696,180.4696,5424.0
2023-04-17 12:55:00,187.94,188.08,187.9,188.08,12483.0,180.5464,180.6809,180.508,180.6809,12483.0
2023-04-17 13:00:00,188.1,188.23,188.07,188.15,9850.0,180.7001,180.825,180.6713,180.7482,9850.0
2023-04-17 13:05:00,188.12,188.12,187.96,188.09,7164.0,180.7194,180.7194,180.5656,180.6905,7164.0
2023-04-17 13:10:00,188.01,188.05,187.92,187.96,10449.0,180.6137,180.6521,180.5272,180.5656,10449.0
2023-04-17 13:15:00,188.02,188.17,187.96,188.12,6230.0,180.6233,180.7674,180.5656,180.7194,6230.0
2023-04-17 13:20:00,188.13,188.15,187.94,188.02,16120.0,180.729,180.7482,180.5464,180.6233,16120.0
2023-04-17 13:25:00,187.95,188.14,187.94,188.12,8134.0,180.556,180.7386,180.5464,180.7194,8134.0
2023-04-17 13:30:00,188.1,188.19,188.05,188.05,10188.0,180.7001,180.7866,180.6521,180.6521,10188.0
2023-04-17 13:35:00,188.03,188.13,187.92,188.08,17597.0,180.6329,180.729,180.5272,180.6809,17597.0
2023-04-17 13:40:00,188.08,188.12,187.97,188.0,6263.0,180.6809,180.7194,180.5753,180.6041,6263.0
2023-04-17 13:45:00,187.97,188.05,187.92,188.02,4007.0,180.5753,180.6521,180.5272,180.6233,4007.0
2023-04-17 13:50:00,187.98,188.08,187.91,188.02,4483.0,180.5849,180.6809,180.5176,180.6233,4483.0
2023-04-17 13:55:00,188.01,188.01,187.83,187.86,7292.0,180.6137,180.6137,180.4408,180.4696,7292.0
2023-04-17 14:00:00,187.78,187.83,187.67,187.73,6136.0,180.3927,180.4408,180.2871,180.3447,6136.0
2023-04-17 14:05:00,187.68,187.78,187.59,187.61,8822.0,180.2967,180.3927,180.2102,180.2294,8822.0
2023-04-17 14:10:00,187.64,187.87,187.6,187.8,13648.0,180.2582,180.4792,180.2198,180.4119,13648.0
2023-04-17 14:15:00,187.79,187.83,187.74,187.78,20668.0,180.4023,180.4408,180.3543,180.3927,20668.0
2023-04-17 14:20:00,187.81,188.07,187.78,188.06,28018.0,180.4215,180.6713,180.3927,180.6617,28018.0
2023-04-17 14:25:00,188.06,188.25,188.0,188.25,9739.0,180.6617,180.8442,180.6041,180.8442,9739.0
2023-04-17 14:30:00,188.27,188.45,188.22,188.45,7125.0,180.8635,181.0364,180.8154,181.0364,7125.0
2023-04-17 14:35:00,188.46,188.56,188.44,188.54,5493.0,181.046,181.142,181.0268,181.1228,5493.0
2023-04-17 14:40:00,188.57,188.76,188.57,188.65,13152.0,181.1517,181.3342,181.1517,181.2285,13152.0
2023-04-17 14:45:00,188.66,188.85,188.65,188.82,7166.0,181.2381,181.4206,181.2285,181.3918,7166.0
2023-04-17 14:50:00,188.83,189.03,188.81,188.89,19881.0,181.4014,181.5936,181.3822,181.4591,19881.0
2023-04-17 14:55:00,188.92,189.07,188.86,189.06,4566.0,181.4879,181.632,181.4302,181.6224,4566.0
2023-04-17 15:00:00,189.11,189.37,189.1,189.34,8965.0,181.6704,181.9202,181.6608,181.8914,8965.0
2023-04-17 15:05:00,189.38,189.59,189.33,189.51,11882.0,181.9298,182.1315,181.8818,182.0547,11882.0
2023-04-17 15:10:00,189.52,189.61,189.47,189.6,11287.0,182.0643,182.1507,182.0162,182.1411,11287.0
2023-04-17 15:15:00,189.63,189.95,189.62,189.76,17556.0,182.1699,182.4774,182.1603,182.2948,17556.0
2023-04-17 15:20:00,189.75,189.88,189.68,189.84,11516.0,182.2852,182.4101,182.218,182.3717,11516.0
2023-04-17 15:25:00,189.84,189.9,189.72,189.85,14092.0,182.3717,182.4293,182.2564,182.3813,14092.0
2023-04-17 15:30:00,189.84,189.88,189.61,189.62,13013.0,182.3717,182.4101,182.1507,182.1603,13013.0
2023-04-17 15:35:00,189.59,189.59,189.29,189.41,11715.0,182.1315,182.1315,181.8433,181.9586,11715.0
2023-04-17 15:40:00,189.38,189.59,189.37,189.58,20098.0,181.9298,182.1315,181.9202,182.1219,20098.0
2023-04-17 15:45:00,189.56,189.56,189.39,189.5,18305.0,182.1027,182.1027,181.9394,182.0451,18305.0
2023-04-17 15:50:00,189.48,189.78,189.4,189.61,30531.0,182.0259,182.314,181.949,182.1507,30531.0
2023-04-17 15:55:00,189.59,189.83,189.47,189.55,71736.0,182.1315,182.3621,182.0162,182.0931,71736.0
2023-04-18 09:30:00,190.92,191.46,190.43,191.4,36675.0,183.4092,183.928,182.9385,183.8703,36675.0
2023-04-18 09:35:00,191.4,191.68,191.32,191.47,19268.0,183.8703,184.1393,183.7935,183.9376,19268.0
2023-04-18 09:40:00,191.58,191.96,191.46,191.52,19842.0,184.0432,184.4083,183.928,183.9856,19842.0
2023-04-18 09:45:00,191.53,191.65,191.11,191.15,15890.0,183.9952,184.1105,183.5917,183.6302,15890.0
2023-04-18 09:50:00,191.17,191.17,190.58,190.66,20585.0,183.6494,183.6494,183.0826,183.1594,20585.0
2023-04-18 09:55:00,190.69,190.75,190.0,190.19,21044.0,183.1882,183.2459,182.5254,182.7079,21044.0
2023-04-18 10:00:00,190.19,190.28,189.39,189.52,24391.0,182.7079,182.7944,181.9394,182.0643,24391.0
2023-04-18 10:05:00,189.58,190.08,189.48,190.08,12087.0,182.1219,182.6022,182.0259,182.6022,12087.0
2023-04-18 10:10:00,189.97,190.02,189.63,189.92,13033.0,182.4966,182.5446,182.1699,182.4485,13033.0
2023-04-18 10:15:00,189.77,189.94,189.71,189.85,10210.0,182.3044,182.4678,182.2468,182.3813,10210.0
2023-04-18 10:20:00,189.89,189.94,189.72,189.72,5292.0,182.4197,182.4678,182.2564,182.2564,5292.0
2023-04-18 10:25:00,189.67,189.67,189.31,189.42,12378.0,182.2084,182.2084,181.8625,181.9682,12378.0
2023-04-18 10:30:00,189.41,189.41,188.93,189.01,14564.0,181.9586,181.9586,181.4975,181.5743,14564.0
2023-04-18 10:35:00,189.09,189.37,189.01,189.3,9044.0,181.6512,181.9202,181.5743,181.8529,9044.0
2023-04-18 10:40:00,189.28,189.66,189.28,189.66,10942.0,181.8337,182.1988,181.8337,182.1988,10942.0
2023-04-18 10:45:00,189.67,189.68,189.19,189.19,9358.0,182.2084,182.218,181.7473,181.7473,9358.0
2023-04-18 10:50:00,189.14,189.41,188.94,189.31,12438.0,181.6992,181.9586,181.5071,181.8625,12438.0
2023-04-18 10:55:00,189.4,189.51,189.28,189.35,8118.0,181.949,182.0547,181.8337,181.901,8118.0
2023-04-18 11:00:00,189.31,189.69,189.31,189.56,16673.0,181.8625,182.2276,181.8625,182.1027,16673.0
2023-04-18 11:05:00,189.55,189.75,189.54,189.66,6561.0,182.0931,182.2852,182.0835,182.1988,6561.0
2023-04-18 11:10:00,189.67,189.86,189.54,189.78,9433.0,182.2084,182.3909,182.0835,182.314,9433.0
2023-04-18 11:15:00,189.78,189.99,189.62,189.99,9648.0,182.314,182.5158,182.1603,182.5158,9648.0
2023-04-18 11:20:00,189.87,189.87,189.63,189.71,23463.0,182.4005,182.4005,182.1699,182.2468,23463.0
2023-04-18 11:25:00,189.72,189.81,189.7,189.81,11102.0,182.2564,182.3429,182.2372,182.3429,11102.0
2023-04-18 11:30:00,189.87,189.98,189.66,189.67,9520.0,182.4005,182.5062,182.1988,182.2084,9520.0
2023-04-18 11:35:00,189.65,189.82,189.04,189.07,12358.0,182.1892,182.3525,181.6032,181.632,12358.0
2023-04-18 11:40:00,189.08,189.5,189.08,189.35,8754.0,181.6416,182.0451,181.6416,181.901,8754.0
2023-04-18 11:45:00,189.36,189.36,189.19,189.28,5246.0,181.9106,181.9106,181.7473,181.8337,5246.0
2023-04-18 11:50:00,189.28,189.3,189.16,189.28,11067.0,181.8337,181.8529,181.7184,181.8337,11067.0
2023-04-18 11:55:00,189.31,189.33,189.16,189.23,5609.0,181.8625,181.8818,181.7184,181.7857,5609.0
2023-04-18 12:00:00,189.29,189.43,189.21,189.28,5901.0,181.8433,181.9778,181.7665,181.8337,5901.0
2023-04-18 12:05:00,189.28,189.52,189.21,189.5,11548.0,181.8337,182.0643,181.7665,182.0451,11548.0
2023-04-18 12:10:00,189.58,189.84,189.53,189.75,6271.0,182.1219,182.3717,182.0739,182.2852,6271.0
2023-04-18 12:15:00,189.75,189.87,189.7,189.78,8773.0,182.2852,182.4005,182.2372,182.314,8773.0
2023-04-18 12:20:00,189.77,189.86,189.74,189.79,10383.0,182.3044,182.3909,182.2756,182.3237,10383.0
2023-04-18 12:25:00,189.67,189.7,189.53,189.7,6720.0,182.2084,182.2372,182.0739,182.2372,6720.0
2023-04-18 12:30:00,189.71,189.78,189.43,189.5,2465.0,182.2468,182.314,181.9778,182.0451,2465.0
2023-04-18 12:35:00,189.52,189.52,189.17,189.18,3217.0,182.0643,182.0643,181.728,181.7377,3217.0
2023-04-18 12:40:00,189.16,189.22,189.1,189.2,2000.0,181.7184,181.7761,181.6608,181.7569,2000.0
2023-04-18 12:45:00,189.18,189.21,189.01,189.21,5131.0,181.7377,181.7665,181.5743,181.7665,5131.0
2023-04-18 12:50:00,189.25,189.26,189.01,189.16,6996.0,181.8049,181.8145,181.5743,181.7184,6996.0
2023-04-18 12:55:00,189.19,189.28,189.11,189.13,3321.0,181.7473,181.8337,181.6704,181.6896,3321.0
2023-04-18 13:00:00,189.17,189.17,189.0,189.11,3941.0,181.728,181.728,181.5647,181.6704,3941.0
2023-04-18 13:05:00,189.12,189.33,189.08,189.31,4078.0,181.68,181.8818,181.6416,181.8625,4078.0
2023-04-18 13:10:00,189.31,189.47,189.21,189.35,9863.0,181.8625,182.0162,181.7665,181.901,9863.0
2023-04-18 13:15:00,189.35,189.35,189.21,189.25,6549.0,181.901,181.901,181.7665,181.8049,6549.0
2023-04-18 13:20:00,189.28,189.3,189.16,189.23,5347.0,181.8337,181.8529,181.7184,181.7857,5347.0
2023-04-18 13:25:00,189.18,189.28,189.13,189.21,5212.0,181.7377,181.8337,181.6896,181.7665,5212.0
2023-04-18 13:30:00,189.21,189.42,189.19,189.42,5891.0,181.7665,181.9682,181.7473,181.9682,5891.0
2023-04-18 13:35:00,189.44,189.68,189.44,189.63,7190.0,181.9874,182.218,181.9874,182.1699,7190.0
2023-04-18 13:40:00,189.64,189.8,189.56,189.74,6746.0,182.1796,182.3333,182.1027,182.2756,6746.0
2023-04-18 13:45:00,189.73,189.88,189.68,189.74,23757.0,182.266,182.4101,182.218,182.2756,23757.0
2023-04-18 13:50:00,189.7,189.73,189.58,189.67,7350.0,182.2372,182.266,182.1219,182.2084,7350.0
2023-04-18 13:55:00,189.65,189.66,189.2,189.22,3703.0,182.1892,182.1988,181.7569,181.7761,3703.0
2023-04-18 14:00:00,189.23,189.35,189.14,189.24,5687.0,181.7857,181.901,181.6992,181.7953,5687.0
2023-04-18 14:05:00,189.18,189.19,189.0,189.11,4519.0,181.7377,181.7473,181.5647,181.6704,4519.0
2023-04-18 14:10:00,189.11,189.18,189.01,189.11,5994.0,181.6704,181.7377,181.5743,181.6704,5994.0
2023-04-18 14:15:00,189.09,189.22,189.04,189.08,8567.0,181.6512,181.7761,181.6032,181.6416,8567.0
2023-04-18 14:20:00,189.11,189.4,189.05,189.39,4302.0,181.6704,181.949,181.6128,181.9394,4302.0
2023-04-18 14:25:00,189.4,189.49,189.39,189.44,5104.0,181.949,182.0355,181.9394,181.9874,5104.0
2023-04-18 14:30:00,189.43,189.43,189.27,189.36,11296.0,181.9778,181.9778,181.8241,181.9106,11296.0
2023-04-18 14:35:00,189.34,189.43,189.27,189.37,4286.0,181.8914,181.9778,181.8241,181.9202,4286.0
2023-04-18 14:40:00,189.39,189.39,188.97,189.0,4398.0,181.9394,181.9394,181.5359,181.5647,4398.0
2023-04-18 14:45:00,189.01,189.03,188.46,188.63,7381.0,181.5743,181.5936,181.046,181.2093,7381.0
2023-04-18 14:50:00,188.64,188.71,188.44,188.71,5255.0,181.2189,181.2861,181.0268,181.2861,5255.0
2023-04-18 14:55:00,188.65,188.78,188.64,188.76,6099.0,181.2285,181.3534,181.2189,181.3342,6099.0
2023-04-18 15:00:00,188.72,188.96,188.71,188.95,5106.0,181.2957,181.5263,181.2861,181.5167,5106.0
2023-04-18 15:05:00,188.99,189.01,188.9,188.94,6046.0,181.5551,181.5743,181.4687,181.5071,6046.0
2023-04-18 15:10:00,188.94,189.16,188.94,189.09,9150.0,181.5071,181.7184,181.5071,181.6512,9150.0
2023-04-18 15:15:00,189.08,189.2,189.04,189.2,4126.0,181.6416,181.7569,181.6032,181.7569,4126.0
2023-04-18 15:20:00,189.22,189.42,189.22,189.28,13437.0,181.7761,181.9682,181.7761,181.8337,13437.0
2023-04-18 15:25:00,189.27,189.27,189.11,189.25,7969.0,181.8241,181.8241,181.6704,181.8049,7969.0
2023-04-18 15:30:00,189.25,189.37,189.11,189.37,10002.0,181.8049,181.9202,181.6704,181.9202,10002.0
2023-04-18 15:35:00,189.39,189.47,189.27,189.41,5630.0,181.9394,182.0162,181.8241,181.9586,5630.0
2023-04-18 15:40:00,189.41,189.66,189.38,189.49,19831.0,181.9586,182.1988,181.9298,182.0355,19831.0
2023-04-18 15:45:00,189.51,189.51,189.25,189.25,7898.0,182.0547,182.0547,181.8049,181.8049,7898.0
2023-04-18 15:50:00,189.28,189.56,189.21,189.55,32233.0,181.8337,182.1027,181.7665,182.0931,32233.0
2023-04-18 15:55:00,189.52,189.8,189.5,189.55,87394.0,182.0643,182.3333,182.0451,182.0931,87394.0
2023-04-19 09:30:00,187.89,188.86,187.65,188.18,43633.0,180.4984,181.4302,180.2678,180.777,43633.0
2023-04-19 09:35:00,188.15,188.64,188.11,188.64,8756.0,180.7482,181.2189,180.7097,181.2189,8756.0
2023-04-19 09:40:00,188.59,188.67,188.35,188.57,8244.0,181.1709,181.2477,180.9403,181.1517,8244.0
2023-04-19 09:45:00,188.55,188.74,188.44,188.53,7454.0,181.1324,181.315,181.0268,181.1132,7454.0
2023-04-19 09:50:00,188.63,188.77,188.03,188.08,18169.0,181.2093,181.3438,180.6329,180.6809,18169.0
2023-04-19 09:55:00,188.09,188.23,187.81,187.81,18242.0,180.6905,180.825,180.4215,180.4215,18242.0
2023-04-19 10:00:00,187.91,188.3,187.91,188.03,4845.0,180.5176,180.8923,180.5176,180.6329,4845.0
2023-04-19 10:05:00,188.0,188.07,187.87,187.88,10973.0,180.6041,180.6713,180.4792,180.4888,10973.0
2023-04-19 10:10:00,187.97,188.11,187.73,187.81,13259.0,180.5753,180.7097,180.3447,180.4215,13259.0
2023-04-19 10:15:00,187.86,187.89,187.56,187.67,9254.0,180.4696,180.4984,180.1814,180.2871,9254.0
2023-04-19 10:20:00,187.63,187.95,187.63,187.89,6806.0,180.2486,180.556,180.2486,180.4984,6806.0
2023-04-19 10:25:00,187.96,188.29,187.87,188.23,8180.0,180.5656,180.8827,180.4792,180.825,8180.0
2023-04-19 10:30:00,188.27,188.39,188.21,188.35,4176.0,180.8635,180.9787,180.8058,180.9403,4176.0
2023-04-19 10:35:00,188.34,188.54,188.2,188.54,4273.0,180.9307,181.1228,180.7962,181.1228,4273.0
2023-04-19 10:40:00,188.56,188.66,188.48,188.64,6938.0,181.142,181.2381,181.0652,181.2189,6938.0
2023-04-19 10:45:00,188.69,188.7,188.41,188.53,8527.0,181.2669,181.2765,180.9979,181.1132,8527.0
2023-04-19 10:50:00,188.5,188.83,188.5,188.62,8397.0,181.0844,181.4014,181.0844,181.1997,8397.0
2023-04-19 10:55:00,188.61,189.03,188.61,188.98,19549.0,181.1901,181.5936,181.1901,181.5455,19549.0
2023-04-19 11:00:00,189.0,189.02,188.71,188.74,8325.0,181.5647,181.5839,181.2861,181.315,8325.0
2023-04-19 11:05:00,188.74,188.78,188.47,188.62,9686.0,181.315,181.3534,181.0556,181.1997,9686.0
2023-04-19 11:10:00,188.55,188.62,188.46,188.61,8790.0,181.1324,181.1997,181.046,181.1901,8790.0
2023-04-19 11:15:00,188.57,188.65,188.44,188.56,8226.0,181.1517,181.2285,181.0268,181.142,8226.0
2023-04-19 11:20:00,188.52,188.54,187.96,188.04,7441.0,181.1036,181.1228,180.5656,180.6425,7441.0
2023-04-19 11:25:00,188.03,188.11,187.83,188.09,5724.0,180.6329,180.7097,180.4408,180.6905,5724.0
2023-04-19 11:30:00,188.07,188.13,188.02,188.06,4341.0,180.6713,180.729,180.6233,180.6617,4341.0
2023-04-19 11:35:00,188.11,188.38,188.11,188.3,4039.0,180.7097,180.9691,180.7097,180.8923,4039.0
2023-04-19 11:40:00,188.31,188.31,188.07,188.09,3842.0,180.9019,180.9019,180.6713,180.6905,3842.0
2023-04-19 11:45:00,188.07,188.1,188.0,188.07,4334.0,180.6713,180.7001,180.6041,180.6713,4334.0
2023-04-19 11:50:00,188.04,188.19,187.96,188.09,5093.0,180.6425,180.7866,180.5656,180.6905,5093.0
2023-04-19 11:55:00,188.1,188.31,188.1,188.24,5300.0,180.7001,180.9019,180.7001,180.8346,5300.0
2023-04-19 12:00:00,188.29,188.37,187.99,188.18,14200.0,180.8827,180.9595,180.5945,180.777,14200.0
2023-04-19 12:05:00,188.17,188.44,188.05,188.34,3338.0,180.7674,181.0268,180.6521,180.9307,3338.0
2023-04-19 12:10:00,188.38,188.51,188.34,188.44,5501.0,180.9691,181.094,180.9307,181.0268,5501.0
2023-04-19 12:15:00,188.51,188.59,188.45,188.49,2935.0,181.094,181.1709,181.0364,181.0748,2935.0
2023-04-19 12:20:00,188.48,188.49,188.37,188.44,4055.0,181.0652,181.0748,180.9595,181.0268,4055.0
2023-04-19 12:25:00,188.44,188.54,188.37,188.44,3905.0,181.0268,181.1228,180.9595,181.0268,3905.0
2023-04-19 12:30:00,188.46,188.63,188.45,188.52,4700.0,181.046,181.2093,181.0364,181.1036,4700.0
2023-04-19 12:35:00,188.55,188.61,188.47,188.49,3200.0,181.1324,181.1901,181.0556,181.0748,3200.0
2023-04-19 12:40:00,188.51,188.72,188.51,188.63,5515.0,181.094,181.2957,181.094,181.2093,5515.0
2023-04-19 12:45:00,188.69,188.69,188.5,188.58,4041.0,181.2669,181.2669,181.0844,181.1613,4041.0
2023-04-19 12:50:00,188.55,188.64,188.54,188.63,3400.0,181.1324,181.2189,181.1228,181.2093,3400.0
2023-04-19 12:55:00,188.61,188.64,188.52,188.54,4324.0,181.1901,181.2189,181.1036,181.1228,4324.0
2023-04-19 13:00:00,188.54,188.61,188.48,188.61,4827.0,181.1228,181.1901,181.0652,181.1901,4827.0
2023-04-19 13:05:00,188.6,188.8,188.6,188.67,6000.0,181.1805,181.3726,181.1805,181.2477,6000.0
2023-04-19 13:10:00,188.7,188.75,188.66,188.73,4846.0,181.2765,181.3246,181.2381,181.3054,4846.0
2023-04-19 13:15:00,188.72,188.73,188.37,188.47,11172.0,181.2957,181.3054,180.9595,181.0556,11172.0
2023-04-19 13:20:00,188.48,188.52,188.37,188.46,5022.0,181.0652,181.1036,180.9595,181.046,5022.0
2023-04-19 13:25:00,188.45,188.67,188.41,188.66,6951.0,181.0364,181.2477,180.9979,181.2381,6951.0
2023-04-19 13:30:00,188.67,188.74,188.57,188.57,15415.0,181.2477,181.315,181.1517,181.1517,15415.0
2023-04-19 13:35:00,188.51,188.57,188.42,188.42,5504.0,181.094,181.1517,181.0076,181.0076,5504.0
2023-04-19 13:40:00,188.42,188.58,188.41,188.48,3365.0,181.0076,181.1613,180.9979,181.0652,3365.0
2023-04-19 13:45:00,188.47,188.49,188.24,188.25,5641.0,181.0556,181.0748,180.8346,180.8442,5641.0
2023-04-19 13:50:00,188.27,188.42,188.26,188.41,3864.0,180.8635,181.0076,180.8538,180.9979,3864.0
2023-04-19 13:55:00,188.38,188.49,188.35,188.49,3887.0,180.9691,181.0748,180.9403,181.0748,3887.0
2023-04-19 14:00:00,188.51,188.73,188.18,188.21,9370.0,181.094,181.3054,180.777,180.8058,9370.0
2023-04-19 14:05:00,188.25,188.33,188.22,188.23,6046.0,180.8442,180.9211,180.8154,180.825,6046.0
2023-04-19 14:10:00,188.22,188.22,188.13,188.16,8418.0,180.8154,180.8154,180.729,180.7578,8418.0
2023-04-19 14:15:00,188.14,188.26,188.14,188.18,6857.0,180.7386,180.8538,180.7386,180.777,6857.0
2023-04-19 14:20:00,188.23,188.36,188.22,188.34,4046.0,180.825,180.9499,180.8154,180.9307,4046.0
2023-04-19 14:25:00,188.39,188.43,188.33,188.39,4127.0,180.9787,181.0172,180.9211,180.9787,4127.0
2023-04-19 14:30:00,188.4,188.46,188.08,188.11,4632.0,180.9883,181.046,180.6809,180.7097,4632.0
2023-04-19 14:35:00,188.09,188.25,188.09,188.22,6279.0,180.6905,180.8442,180.6905,180.8154,6279.0
2023-04-19 14:40:00,188.29,188.29,188.2,188.2,4100.0,180.8827,180.8827,180.7962,180.7962,4100.0
2023-04-19 14:45:00,188.18,188.34,188.09,188.34,11228.0,180.777,180.9307,180.6905,180.9307,11228.0
2023-04-19 14:50:00,188.31,188.31,188.15,188.23,5300.0,180.9019,180.9019,180.7482,180.825,5300.0
2023-04-19 14:55:00,188.19,188.34,188.19,188.34,4638.0,180.7866,180.9307,180.7866,180.9307,4638.0
2023-04-19 15:00:00,188.31,188.31,188.16,188.3,5000.0,180.9019,180.9019,180.7578,180.8923,5000.0
2023-04-19 15:05:00,188.32,188.39,188.17,188.39,9306.0,180.9115,180.9787,180.7674,180.9787,9306.0
2023-04-19 15:10:00,188.39,188.61,188.36,188.61,6732.0,180.9787,181.1901,180.9499,181.1901,6732.0
2023-04-19 15:15:00,188.6,188.64,188.5,188.58,10011.0,181.1805,181.2189,181.0844,181.1613,10011.0
2023-04-19 15:20:00,188.55,188.57,188.47,188.55,17113.0,181.1324,181.1517,181.0556,181.1324,17113.0
2023-04-19 15:25:00,188.55,188.6,188.38,188.43,9963.0,181.1324,181.1805,180.9691,181.0172,9963.0
2023-04-19 15:30:00,188.41,188.55,188.38,188.49,12527.0,180.9979,181.1324,180.9691,181.0748,12527.0
2023-04-19 15:35:00,188.44,188.5,188.37,188.39,14809.0,181.0268,181.0844,180.9595,180.9787,14809.0
2023-04-19 15:40:00,188.37,188.41,188.22,188.31,18774.0,180.9595,180.9979,180.8154,180.9019,18774.0
2023-04-19 15:45:00,188.29,188.37,188.03,188.37,16548.0,180.8827,180.9595,180.6329,180.9595,16548.0
2023-04-19 15:50:00,188.43,188.82,188.36,188.81,30277.0,181.0172,181.3918,180.9499,181.3822,30277.0
2023-04-19 15:55:00,188.77,188.79,188.5,188.5,67416.0,181.3438,181.363,181.0844,181.0844,67416.0
2023-04-20 09:30:00,185.57,186.39,184.8,184.82,83411.0,178.2697,179.0574,177.53,177.5492,83411.0
2023-04-20 09:35:00,184.92,184.99,183.1,183.22,59532.0,177.6452,177.7125,175.8968,176.0121,59532.0
2023-04-20 09:40:00,183.23,184.6,183.18,184.4,43593.0,176.0217,177.3378,175.9737,177.1457,43593.0
2023-04-20 09:45:00,184.39,185.09,184.34,185.06,15378.0,177.1361,177.8086,177.0881,177.7797,15378.0
2023-04-20 09:50:00,185.12,185.32,184.79,185.23,23106.0,177.8374,178.0295,177.5204,177.943,23106.0
2023-04-20 09:55:00,185.2,185.81,185.08,185.47,14622.0,177.9142,178.5002,177.7989,178.1736,14622.0
2023-04-20 10:00:00,185.47,186.25,185.29,185.98,16458.0,178.1736,178.9229,178.0007,178.6635,16458.0
2023-04-20 10:05:00,185.96,186.5,185.96,186.22,13987.0,178.6443,179.1631,178.6443,178.8941,13987.0
2023-04-20 10:10:00,186.22,186.85,186.22,186.77,21599.0,178.8941,179.4993,178.8941,179.4225,21599.0
2023-04-20 10:15:00,186.76,186.95,186.62,186.79,23467.0,179.4129,179.5954,179.2784,179.4417,23467.0
2023-04-20 10:20:00,186.74,186.81,186.25,186.31,14060.0,179.3936,179.4609,178.9229,178.9806,14060.0
2023-04-20 10:25:00,186.29,186.56,186.16,186.25,9815.0,178.9613,179.2207,178.8365,178.9229,9815.0
2023-04-20 10:30:00,186.32,187.01,186.32,186.73,29650.0,178.9902,179.653,178.9902,179.384,29650.0
2023-04-20 10:35:00,186.73,186.77,186.5,186.65,8072.0,179.384,179.4225,179.1631,179.3072,8072.0
2023-04-20 10:40:00,186.56,186.76,186.49,186.75,7439.0,179.2207,179.4129,179.1535,179.4032,7439.0
2023-04-20 10:45:00,186.73,186.9,186.54,186.89,39424.0,179.384,179.5473,179.2015,179.5377,39424.0
2023-04-20 10:50:00,186.9,187.09,186.86,186.97,14304.0,179.5473,179.7299,179.5089,179.6146,14304.0
2023-04-20 10:55:00,186.94,187.03,186.72,186.86,35183.0,179.5858,179.6722,179.3744,179.5089,35183.0
2023-04-20 11:00:00,186.89,186.99,186.8,186.93,5215.0,179.5377,179.6338,179.4513,179.5762,5215.0
2023-04-20 11:05:00,186.91,187.0,186.48,186.65,10179.0,179.557,179.6434,179.1439,179.3072,10179.0
2023-04-20 11:10:00,186.68,186.79,186.47,186.71,10078.0,179.336,179.4417,179.1343,179.3648,10078.0
2023-04-20 11:15:00,186.73,186.91,186.63,186.81,7783.0,179.384,179.557,179.288,179.4609,7783.0
2023-04-20 11:20:00,186.81,187.1,186.81,187.1,9295.0,179.4609,179.7395,179.4609,179.7395,9295.0
2023-04-20 11:25:00,187.1,187.32,186.93,187.32,4724.0,179.7395,179.9508,179.5762,179.9508,4724.0
2023-04-20 11:30:00,187.41,187.41,187.11,187.11,4454.0,180.0373,180.0373,179.7491,179.7491,4454.0
2023-04-20 11:35:00,187.14,187.29,187.04,187.25,10338.0,179.7779,179.922,179.6818,179.8836,10338.0
2023-04-20 11:40:00,187.25,187.6,187.24,187.47,14328.0,179.8836,180.2198,179.874,180.0949,14328.0
2023-04-20 11:45:00,187.52,187.61,187.48,187.54,3585.0,180.143,180.2294,180.1045,180.1622,3585.0
2023-04-20 11:50:00,187.49,187.77,187.49,187.77,2300.0,180.1141,180.3831,180.1141,180.3831,2300.0
2023-04-20 11:55:00,187.76,188.02,187.68,187.95,5170.0,180.3735,180.6233,180.2967,180.556,5170.0
2023-04-20 12:00:00,187.99,187.99,187.68,187.69,12000.0,180.5945,180.5945,180.2967,180.3063,12000.0
2023-04-20 12:05:00,187.67,187.77,187.47,187.55,9200.0,180.2871,180.3831,180.0949,180.1718,9200.0
2023-04-20 12:10:00,187.61,187.68,187.53,187.64,11842.0,180.2294,180.2967,180.1526,180.2582,11842.0
2023-04-20 12:15:00,187.61,187.66,187.53,187.65,13651.0,180.2294,180.2774,180.1526,180.2678,13651.0
2023-04-20 12:20:00,187.63,187.65,187.49,187.58,6342.0,180.2486,180.2678,180.1141,180.2006,6342.0
2023-04-20 12:25:00,187.52,187.89,187.5,187.82,5189.0,180.143,180.4984,180.1237,180.4312,5189.0
2023-04-20 12:30:00,187.79,188.19,187.77,188.14,5324.0,180.4023,180.7866,180.3831,180.7386,5324.0
2023-04-20 12:35:00,188.18,188.41,188.18,188.33,5104.0,180.777,180.9979,180.777,180.9211,5104.0
2023-04-20 12:40:00,188.3,188.42,188.2,188.2,5601.0,180.8923,181.0076,180.7962,180.7962,5601.0
2023-04-20 12:45:00,188.28,188.58,188.27,188.53,4689.0,180.8731,181.1613,180.8635,181.1132,4689.0
2023-04-20 12:50:00,188.53,188.83,188.53,188.75,8519.0,181.1132,181.4014,181.1132,181.3246,8519.0
2023-04-20 12:55:00,188.76,188.88,188.7,188.84,6319.0,181.3342,181.4495,181.2765,181.411,6319.0
2023-04-20 13:00:00,188.87,188.93,188.72,188.73,4809.0,181.4398,181.4975,181.2957,181.3054,4809.0
2023-04-20 13:05:00,188.76,188.85,188.76,188.8,5283.0,181.3342,181.4206,181.3342,181.3726,5283.0
2023-04-20 13:10:00,188.78,189.12,188.71,189.11,19741.0,181.3534,181.68,181.2861,181.6704,19741.0
2023-04-20 13:15:00,189.07,189.16,188.91,188.91,8897.0,181.632,181.7184,181.4783,181.4783,8897.0
2023-04-20 13:20:00,188.94,188.99,188.82,188.89,24663.0,181.5071,181.5551,181.3918,181.4591,24663.0
2023-04-20 13:25:00,188.91,188.97,188.87,188.93,7336.0,181.4783,181.5359,181.4398,181.4975,7336.0
2023-04-20 13:30:00,188.95,188.97,188.75,188.88,16997.0,181.5167,181.5359,181.3246,181.4495,16997.0
2023-04-20 13:35:00,188.87,189.1,188.87,189.1,7988.0,181.4398,181.6608,181.4398,181.6608,7988.0
2023-04-20 13:40:00,189.1,189.15,189.03,189.03,5151.0,181.6608,181.7088,181.5936,181.5936,5151.0
2023-04-20 13:45:00,189.01,189.11,188.93,189.02,6073.0,181.5743,181.6704,181.4975,181.5839,6073.0
2023-04-20 13:50:00,189.04,189.18,188.94,189.14,7142.0,181.6032,181.7377,181.5071,181.6992,7142.0
2023-04-20 13:55:00,189.2,189.22,188.84,188.87,7323.0,181.7569,181.7761,181.411,181.4398,7323.0
2023-04-20 14:00:00,188.84,188.88,188.49,188.57,18284.0,181.411,181.4495,181.0748,181.1517,18284.0
2023-04-20 14:05:00,188.53,188.54,188.35,188.49,15741.0,181.1132,181.1228,180.9403,181.0748,15741.0
2023-04-20 14:10:00,188.53,188.87,188.48,188.65,10882.0,181.1132,181.4398,181.0652,181.2285,10882.0
2023-04-20 14:15:00,188.58,188.62,188.26,188.33,8728.0,181.1613,181.1997,180.8538,180.9211,8728.0
2023-04-20 14:20:00,188.32,188.47,188.26,188.37,12152.0,180.9115,181.0556,180.8538,180.9595,12152.0
2023-04-20 14:25:00,188.35,188.4,187.92,187.95,7981.0,180.9403,180.9883,180.5272,180.556,7981.0
2023-04-20 14:30:00,187.9,187.97,187.61,187.64,13777.0,180.508,180.5753,180.2294,180.2582,13777.0
2023-04-20 14:35:00,187.67,187.71,187.18,187.32,15017.0,180.2871,180.3255,179.8163,179.9508,15017.0
2023-04-20 14:40:00,187.33,187.33,187.15,187.25,11182.0,179.9604,179.9604,179.7875,179.8836,11182.0
2023-04-20 14:45:00,187.22,187.41,187.16,187.25,9842.0,179.8548,180.0373,179.7971,179.8836,9842.0
2023-04-20 14:50:00,187.24,187.46,187.2,187.36,10942.0,179.874,180.0853,179.8355,179.9893,10942.0
2023-04-20 14:55:00,187.33,187.61,187.33,187.6,11325.0,179.9604,180.2294,179.9604,180.2198,11325.0
2023-04-20 15:00:00,187.64,187.76,187.34,187.37,20229.0,180.2582,180.3735,179.97,179.9989,20229.0
2023-04-20 15:05:00,187.37,187.46,187.25,187.25,18372.0,179.9989,180.0853,179.8836,179.8836,18372.0
2023-04-20 15:10:00,187.18,187.18,186.64,186.64,28947.0,179.8163,179.8163,179.2976,179.2976,28947.0
2023-04-20 15:15:00,186.65,186.74,186.3,186.47,30519.0,179.3072,179.3936,178.971,179.1343,30519.0
2023-04-20 15:20:00,186.46,186.78,186.38,186.65,25824.0,179.1247,179.4321,179.0478,179.3072,25824.0
2023-04-20 15:25:00,186.65,186.76,186.35,186.36,14313.0,179.3072,179.4129,179.019,179.0286,14313.0
2023-04-20 15:30:00,186.39,186.77,186.39,186.7,19739.0,179.0574,179.4225,179.0574,179.3552,19739.0
2023-04-20 15:35:00,186.67,186.93,186.51,186.88,16114.0,179.3264,179.5762,179.1727,179.5281,16114.0
2023-04-20 15:40:00,186.89,186.95,186.5,186.55,22036.0,179.5377,179.5954,179.1631,179.2111,22036.0
2023-04-20 15:45:00,186.57,186.78,186.52,186.78,18292.0,179.2303,179.4321,179.1823,179.4321,18292.0
2023-04-20 15:50:00,186.75,186.93,186.55,186.91,39474.0,179.4032,179.5762,179.2111,179.557,39474.0
2023-04-20 15:55:00,186.93,187.1,186.68,187.04,150556.0,179.5762,179.7395,179.336,179.6818,150556.0
2023-04-21 09:30:00,186.13,186.47,185.92,186.12,71232.0,178.8076,179.1343,178.6059,178.798,71232.0
2023-04-21 09:35:00,186.06,186.2,185.55,185.58,14152.0,178.7404,178.8749,178.2505,178.2793,14152.0
2023-04-21 09:40:00,185.51,186.0,185.51,185.75,11306.0,178.212,178.6828,178.212,178.4426,11306.0
2023-04-21 09:45:00,185.77,186.0,185.69,185.86,9596.0,178.4618,178.6828,178.3849,178.5483,9596.0
2023-04-21 09:50:00,185.83,185.83,185.16,185.26,7319.0,178.5194,178.5194,177.8758,177.9719,7319.0
2023-04-21 09:55:00,185.26,185.26,184.72,184.78,20200.0,177.9719,177.9719,177.4531,177.5107,20200.0
2023-04-21 10:00:00,184.84,184.89,184.64,184.8,14328.0,177.5684,177.6164,177.3763,177.53,14328.0
2023-04-21 10:05:00,184.93,185.28,184.84,185.22,13426.0,177.6548,177.9911,177.5684,177.9334,13426.0
2023-04-21 10:10:00,185.21,185.79,185.21,185.65,7079.0,177.9238,178.481,177.9238,178.3465,7079.0
2023-04-21 10:15:00,185.72,186.06,185.65,186.01,8025.0,178.4138,178.7404,178.3465,178.6924,8025.0
2023-04-21 10:20:00,186.09,186.24,186.02,186.22,9465.0,178.7692,178.9133,178.702,178.8941,9465.0
2023-04-21 10:25:00,186.24,186.48,186.12,186.27,12285.0,178.9133,179.1439,178.798,178.9421,12285.0
2023-04-21 10:30:00,186.31,186.51,186.23,186.51,12775.0,178.9806,179.1727,178.9037,179.1727,12775.0
2023-04-21 10:35:00,186.49,186.53,186.14,186.17,9094.0,179.1535,179.1919,178.8172,178.8461,9094.0
2023-04-21 10:40:00,186.12,186.22,185.71,185.71,15237.0,178.798,178.8941,178.4042,178.4042,15237.0
2023-04-21 10:45:00,185.8,185.85,185.62,185.79,8176.0,178.4906,178.5387,178.3177,178.481,8176.0
2023-04-21 10:50:00,185.82,186.3,185.82,186.17,7195.0,178.5098,178.971,178.5098,178.8461,7195.0
2023-04-21 10:55:00,186.23,186.25,186.14,186.2,6121.0,178.9037,178.9229,178.8172,178.8749,6121.0
2023-04-21 11:00:00,186.28,186.67,186.19,186.66,11575.0,178.9517,179.3264,178.8653,179.3168,11575.0
2023-04-21 11:05:00,186.64,186.64,186.2,186.2,11135.0,179.2976,179.2976,178.8749,178.8749,11135.0
2023-04-21 11:10:00,186.14,186.25,186.0,186.1,7458.0,178.8172,178.9229,178.6828,178.7788,7458.0
2023-04-21 11:15:00,186.09,186.24,185.98,186.1,5832.0,178.7692,178.9133,178.6635,178.7788,5832.0
2023-04-21 11:20:00,186.11,186.4,186.11,186.38,3502.0,178.7884,179.067,178.7884,179.0478,3502.0
2023-04-21 11:25:00,186.41,186.54,186.39,186.51,5414.0,179.0766,179.2015,179.0574,179.1727,5414.0
2023-04-21 11:30:00,186.47,186.67,186.4,186.67,18152.0,179.1343,179.3264,179.067,179.3264,18152.0
2023-04-21 11:35:00,186.62,186.62,186.33,186.49,3036.0,179.2784,179.2784,178.9998,179.1535,3036.0
2023-04-21 11:40:00,186.5,186.71,186.47,186.65,8541.0,179.1631,179.3648,179.1343,179.3072,8541.0
2023-04-21 11:45:00,186.67,186.67,186.11,186.11,5163.0,179.3264,179.3264,178.7884,178.7884,5163.0
2023-04-21 11:50:00,186.19,186.5,186.17,186.42,3208.0,178.8653,179.1631,178.8461,179.0862,3208.0
2023-04-21 11:55:00,186.43,186.73,186.43,186.73,2655.0,179.0958,179.384,179.0958,179.384,2655.0
2023-04-21 12:00:00,186.75,186.76,186.54,186.59,6285.0,179.4032,179.4129,179.2015,179.2495,6285.0
2023-04-21 12:05:00,186.6,186.7,186.53,186.6,5066.0,179.2591,179.3552,179.1919,179.2591,5066.0
2023-04-21 12:10:00,186.57,186.82,186.48,186.76,9580.0,179.2303,179.4705,179.1439,179.4129,9580.0
2023-04-21 12:15:00,186.75,186.88,186.73,186.81,6242.0,179.4032,179.5281,179.384,179.4609,6242.0
2023-04-21 12:20:00,186.78,186.78,186.48,186.74,23106.0,179.4321,179.4321,179.1439,179.3936,23106.0
2023-04-21 12:25:00,186.62,186.64,186.44,186.46,8129.0,179.2784,179.2976,179.1054,179.1247,8129.0
2023-04-21 12:30:00,186.45,186.48,186.26,186.37,18517.0,179.1151,179.1439,178.9325,179.0382,18517.0
2023-04-21 12:35:00,186.38,186.52,186.35,186.44,16439.0,179.0478,179.1823,179.019,179.1054,16439.0
2023-04-21 12:40:00,186.43,186.47,186.37,186.43,4665.0,179.0958,179.1343,179.0382,179.0958,4665.0
2023-04-21 12:45:00,186.41,186.56,186.37,186.38,8803.0,179.0766,179.2207,179.0382,179.0478,8803.0
2023-04-21 12:50:00,186.35,186.47,186.27,186.43,8616.0,179.019,179.1343,178.9421,179.0958,8616.0
2023-04-21 12:55:00,186.44,186.64,186.41,186.56,10136.0,179.1054,179.2976,179.0766,179.2207,10136.0
2023-04-21 13:00:00,186.57,186.64,186.5,186.58,9036.0,179.2303,179.2976,179.1631,179.2399,9036.0
2023-04-21 13:05:00,186.6,186.73,186.55,186.66,19451.0,179.2591,179.384,179.2111,179.3168,19451.0
2023-04-21 13:10:00,186.75,186.83,186.52,186.62,4365.0,179.4032,179.4801,179.1823,179.2784,4365.0
2023-04-21 13:15:00,186.62,186.62,186.22,186.22,10497.0,179.2784,179.2784,178.8941,178.8941,10497.0
2023-04-21 13:20:00,186.21,186.36,186.2,186.28,9691.0,178.8845,179.0286,178.8749,178.9517,9691.0
2023-04-21 13:25:00,186.21,186.36,186.2,186.33,4834.0,178.8845,179.0286,178.8749,178.9998,4834.0
2023-04-21 13:30:00,186.41,186.55,186.38,186.42,4647.0,179.0766,179.2111,179.0478,179.0862,4647.0
2023-04-21 13:35:00,186.41,186.6,186.36,186.59,6785.0,179.0766,179.2591,179.0286,179.2495,6785.0
2023-04-21 13:40:00,186.62,186.89,186.61,186.89,6351.0,179.2784,179.5377,179.2688,179.5377,6351.0
2023-04-21 13:45:00,186.87,186.88,186.74,186.84,7948.0,179.5185,179.5281,179.3936,179.4897,7948.0
2023-04-21 13:50:00,186.81,186.86,186.74,186.78,7001.0,179.4609,179.5089,179.3936,179.4321,7001.0
2023-04-21 13:55:00,186.8,186.93,186.73,186.77,11686.0,179.4513,179.5762,179.384,179.4225,11686.0
2023-04-21 14:00:00,186.78,187.09,186.77,187.04,9264.0,179.4321,179.7299,179.4225,179.6818,9264.0
2023-04-21 14:05:00,187.04,187.2,186.98,187.05,7116.0,179.6818,179.8355,179.6242,179.6914,7116.0
2023-04-21 14:10:00,187.05,187.11,186.9,186.97,7269.0,179.6914,179.7491,179.5473,179.6146,7269.0
2023-04-21 14:15:00,186.99,187.07,186.87,186.87,8387.0,179.6338,179.7107,179.5185,179.5185,8387.0
2023-04-21 14:20:00,186.91,186.91,186.79,186.86,10799.0,179.557,179.557,179.4417,179.5089,10799.0
2023-04-21 14:25:00,186.86,186.86,186.72,186.82,6383.0,179.5089,179.5089,179.3744,179.4705,6383.0
2023-04-21 14:30:00,186.79,186.84,186.56,186.59,9283.0,179.4417,179.4897,179.2207,179.2495,9283.0
2023-04-21 14:35:00,186.58,186.58,186.36,186.38,9115.0,179.2399,179.2399,179.0286,179.0478,9115.0
2023-04-21 14:40:00,186.38,186.48,186.25,186.25,14559.0,179.0478,179.1439,178.9229,178.9229,14559.0
2023-04-21 14:45:00,186.25,186.25,185.99,186.16,12818.0,178.9229,178.9229,178.6731,178.8365,12818.0
2023-04-21 14:50:00,186.12,186.12,186.0,186.1,8128.0,178.798,178.798,178.6828,178.7788,8128.0
2023-04-21 14:55:00,186.12,186.29,186.08,186.29,8940.0,178.798,178.9613,178.7596,178.9613,8940.0
2023-04-21 15:00:00,186.28,186.37,186.05,186.09,9865.0,178.9517,179.0382,178.7308,178.7692,9865.0
2023-04-21 15:05:00,186.09,186.12,185.95,186.09,28863.0,178.7692,178.798,178.6347,178.7692,28863.0
2023-04-21 15:10:00,186.13,186.24,186.11,186.13,5201.0,178.8076,178.9133,178.7884,178.8076,5201.0
2023-04-21 15:15:00,186.18,186.28,186.16,186.24,6440.0,178.8557,178.9517,178.8365,178.9133,6440.0
2023-04-21 15:20:00,186.27,186.36,186.24,186.24,7023.0,178.9421,179.0286,178.9133,178.9133,7023.0
2023-04-21 15:25:00,186.25,186.27,186.15,186.23,10300.0,178.9229,178.9421,178.8269,178.9037,10300.0
2023-04-21 15:30:00,186.21,186.28,186.1,186.27,19627.0,178.8845,178.9517,178.7788,178.9421,19627.0
2023-04-21 15:35:00,186.28,186.47,186.15,186.16,20338.0,178.9517,179.1343,178.8269,178.8365,20338.0
2023-04-21 15:40:00,186.16,186.23,185.97,186.06,14283.0,178.8365,178.9037,178.6539,178.7404,14283.0
2023-04-21 15:45:00,186.03,186.18,185.97,186.15,11362.0,178.7116,178.8557,178.6539,178.8269,11362.0
2023-04-21 15:50:00,186.16,186.55,185.97,186.11,44143.0,178.8365,179.2111,178.6539,178.7884,44143.0
2023-04-21 15:55:00,186.11,186.43,186.09,186.37,59599.0,178.7884,179.0958,178.7692,179.0382,59599.0
2023-04-24 09:30:00,186.34,187.19,186.21,187.19,24858.0,179.0094,179.8259,178.8845,179.8259,24858.0
2023-04-24 09:35:00,187.22,187.36,187.02,187.05,6336.0,179.8548,179.9893,179.6626,179.6914,6336.0
2023-04-24 09:40:00,187.1,187.25,187.0,187.0,6083.0,179.7395,179.8836,179.6434,179.6434,6083.0
2023-04-24 09:45:00,187.08,187.25,186.65,186.65,9624.0,179.7203,179.8836,179.3072,179.3072,9624.0
2023-04-24 09:50:00,186.72,186.88,186.55,186.78,10930.0,179.3744,179.5281,179.2111,179.4321,10930.0
2023-04-24 09:55:00,186.88,187.09,186.78,186.89,4309.0,179.5281,179.7299,179.4321,179.5377,4309.0
2023-04-24 10:00:00,186.85,187.03,186.73,186.95,7445.0,179.4993,179.6722,179.384,179.5954,7445.0
2023-04-24 10:05:00,186.88,186.88,186.59,186.7,4451.0,179.5281,179.5281,179.2495,179.3552,4451.0
2023-04-24 10:10:00,186.83,187.02,186.69,186.95,3768.0,179.4801,179.6626,179.3456,179.5954,3768.0
2023-04-24 10:15:00,186.99,187.02,186.77,186.9,7738.0,179.6338,179.6626,179.4225,179.5473,7738.0
2023-04-24 10:20:00,186.87,187.18,186.82,187.01,7912.0,179.5185,179.8163,179.4705,179.653,7912.0
2023-04-24 10:25:00,187.03,187.18,186.94,187.18,6922.0,179.6722,179.8163,179.5858,179.8163,6922.0
2023-04-24 10:30:00,187.23,187.3,186.99,187.01,13228.0,179.8644,179.9316,179.6338,179.653,13228.0
2023-04-24 10:35:00,186.98,187.03,186.47,186.5,14469.0,179.6242,179.6722,179.1343,179.1631,14469.0
2023-04-24 10:40:00,186.44,186.57,186.28,186.32,23062.0,179.1054,179.2303,178.9517,178.9902,23062.0
2023-04-24 10:45:00,186.24,186.43,186.19,186.37,7061.0,178.9133,179.0958,178.8653,179.0382,7061.0
2023-04-24 10:50:00,186.38,186.55,186.35,186.46,7784.0,179.0478,179.2111,179.019,179.1247,7784.0
2023-04-24 10:55:00,186.43,186.45,186.37,186.39,5659.0,179.0958,179.1151,179.0382,179.0574,5659.0
2023-04-24 11:00:00,186.36,186.41,186.22,186.23,4352.0,179.0286,179.0766,178.8941,178.9037,4352.0
2023-04-24 11:05:00,186.29,186.37,186.12,186.17,5386.0,178.9613,179.0382,178.798,178.8461,5386.0
2023-04-24 11:10:00,186.21,186.36,186.17,186.17,7841.0,178.8845,179.0286,178.8461,178.8461,7841.0
2023-04-24 11:15:00,186.2,186.34,186.02,186.34,8119.0,178.8749,179.0094,178.702,179.0094,8119.0
2023-04-24 11:20:00,186.36,186.36,186.23,186.27,8195.0,179.0286,179.0286,178.9037,178.9421,8195.0
2023-04-24 11:25:00,186.3,186.4,186.15,186.17,5860.0,178.971,179.067,178.8269,178.8461,5860.0
2023-04-24 11:30:00,186.1,186.35,186.1,186.28,4004.0,178.7788,179.019,178.7788,178.9517,4004.0
2023-04-24 11:35:00,186.3,186.41,186.28,186.32,3234.0,178.971,179.0766,178.9517,178.9902,3234.0
2023-04-24 11:40:00,186.28,186.34,186.15,186.28,7016.0,178.9517,179.0094,178.8269,178.9517,7016.0
2023-04-24 11:45:00,186.21,186.36,186.15,186.19,6135.0,178.8845,179.0286,178.8269,178.8653,6135.0
2023-04-24 11:50:00,186.2,186.2,185.91,185.94,5949.0,178.8749,178.8749,178.5963,178.6251,5949.0
2023-04-24 11:55:00,185.97,185.97,185.71,185.75,6450.0,178.6539,178.6539,178.4042,178.4426,6450.0
2023-04-24 12:00:00,185.78,186.06,185.74,185.91,20495.0,178.4714,178.7404,178.433,178.5963,20495.0
2023-04-24 12:05:00,185.92,185.98,185.77,185.85,7040.0,178.6059,178.6635,178.4618,178.5387,7040.0
2023-04-24 12:10:00,185.86,185.91,185.84,185.84,3872.0,178.5483,178.5963,178.529,178.529,3872.0
2023-04-24 12:15:00,185.83,186.05,185.77,186.05,5972.0,178.5194,178.7308,178.4618,178.7308,5972.0
2023-04-24 12:20:00,186.02,186.08,185.96,186.07,8455.0,178.702,178.7596,178.6443,178.75,8455.0
2023-04-24 12:25:00,186.08,186.21,186.08,186.13,4402.0,178.7596,178.8845,178.7596,178.8076,4402.0
2023-04-24 12:30:00,186.2,186.25,186.1,186.12,4511.0,178.8749,178.9229,178.7788,178.798,4511.0
2023-04-24 12:35:00,186.12,186.25,186.09,186.21,8185.0,178.798,178.9229,178.7692,178.8845,8185.0
2023-04-24 12:40:00,186.21,186.21,186.07,186.1,3919.0,178.8845,178.8845,178.75,178.7788,3919.0
2023-04-24 12:45:00,186.11,186.22,185.98,186.21,4028.0,178.7884,178.8941,178.6635,178.8845,4028.0
2023-04-24 12:50:00,186.23,186.29,186.15,186.22,5117.0,178.9037,178.9613,178.8269,178.8941,5117.0
2023-04-24 12:55:00,186.18,186.25,186.1,186.25,5882.0,178.8557,178.9229,178.7788,178.9229,5882.0
2023-04-24 13:00:00,186.23,186.28,186.14,186.25,7857.0,178.9037,178.9517,178.8172,178.9229,7857.0
2023-04-24 13:05:00,186.19,186.25,186.09,186.17,2600.0,178.8653,178.9229,178.7692,178.8461,2600.0
2023-04-24 13:10:00,186.16,186.36,186.14,186.28,11129.0,178.8365,179.0286,178.8172,178.9517,11129.0
2023-04-24 13:15:00,186.28,186.31,186.14,186.22,3878.0,178.9517,178.9806,178.8172,178.8941,3878.0
2023-04-24 13:20:00,186.21,186.28,186.15,186.2,9962.0,178.8845,178.9517,178.8269,178.8749,9962.0
2023-04-24 13:25:00,186.18,186.29,186.18,186.28,3338.0,178.8557,178.9613,178.8557,178.9517,3338.0
2023-04-24 13:30:00,186.28,186.31,186.23,186.28,7986.0,178.9517,178.9806,178.9037,178.9517,7986.0
2023-04-24 13:35:00,186.26,186.37,186.22,186.32,4236.0,178.9325,179.0382,178.8941,178.9902,4236.0
2023-04-24 13:40:00,186.33,186.35,186.24,186.24,8229.0,178.9998,179.019,178.9133,178.9133,8229.0
2023-04-24 13:45:00,186.26,186.31,186.24,186.25,2637.0,178.9325,178.9806,178.9133,178.9229,2637.0
2023-04-24 13:50:00,186.32,186.55,186.29,186.5,21277.0,178.9902,179.2111,178.9613,179.1631,21277.0
2023-04-24 13:55:00,186.53,186.74,186.51,186.71,7559.0,179.1919,179.3936,179.1727,179.3648,7559.0
2023-04-24 14:00:00,186.68,186.81,186.65,186.71,4752.0,179.336,179.4609,179.3072,179.3648,4752.0
2023-04-24 14:05:00,186.71,186.82,186.61,186.65,8335.0,179.3648,179.4705,179.2688,179.3072,8335.0
2023-04-24 14:10:00,186.64,186.8,186.63,186.78,3811.0,179.2976,179.4513,179.288,179.4321,3811.0
2023-04-24 14:15:00,186.81,186.86,186.7,186.71,4370.0,179.4609,179.5089,179.3552,179.3648,4370.0
2023-04-24 14:20:00,186.76,186.89,186.73,186.81,3084.0,179.4129,179.5377,179.384,179.4609,3084.0
2023-04-24 14:25:00,186.8,186.9,186.8,186.87,3009.0,179.4513,179.5473,179.4513,179.5185,3009.0
2023-04-24 14:30:00,186.9,187.0,186.75,186.78,11131.0,179.5473,179.6434,179.4032,179.4321,11131.0
2023-04-24 14:35:00,186.82,186.92,186.76,186.81,4383.0,179.4705,179.5666,179.4129,179.4609,4383.0
2023-04-24 14:40:00,186.8,186.92,186.78,186.91,4640.0,179.4513,179.5666,179.4321,179.557,4640.0
2023-04-24 14:45:00,186.82,187.1,186.82,187.1,3807.0,179.4705,179.7395,179.4705,179.7395,3807.0
2023-04-24 14:50:00,187.12,187.27,187.07,187.27,12579.0,179.7587,179.9028,179.7107,179.9028,12579.0
2023-04-24 14:55:00,187.27,187.32,187.22,187.28,8320.0,179.9028,179.9508,179.8548,179.9124,8320.0
2023-04-24 15:00:00,187.28,187.36,187.22,187.22,21194.0,179.9124,179.9893,179.8548,179.8548,21194.0
2023-04-24 15:05:00,187.24,187.29,187.14,187.25,28398.0,179.874,179.922,179.7779,179.8836,28398.0
2023-04-24 15:10:00,187.24,187.39,187.18,187.33,20766.0,179.874,180.0181,179.8163,179.9604,20766.0
2023-04-24 15:15:00,187.34,187.34,187.1,187.19,15090.0,179.97,179.97,179.7395,179.8259,15090.0
2023-04-24 15:20:00,187.16,187.19,187.02,187.03,9114.0,179.7971,179.8259,179.6626,179.6722,9114.0
2023-04-24 15:25:00,187.05,187.13,186.97,187.03,13471.0,179.6914,179.7683,179.6146,179.6722,13471.0
2023-04-24 15:30:00,187.03,187.09,186.92,186.93,30997.0,179.6722,179.7299,179.5666,179.5762,30997.0
2023-04-24 15:35:00,186.9,187.0,186.66,186.75,21976.0,179.5473,179.6434,179.3168,179.4032,21976.0
2023-04-24 15:40:00,186.72,186.88,186.71,186.75,17905.0,179.3744,179.5281,179.3648,179.4032,17905.0
2023-04-24 15:45:00,186.77,187.01,186.75,186.97,27374.0,179.4225,179.653,179.4032,179.6146,27374.0
2023-04-24 15:50:00,186.95,186.97,186.68,186.71,42006.0,179.5954,179.6146,179.336,179.3648,42006.0
2023-04-24 15:55:00,186.69,186.99,186.59,186.98,113771.0,179.3456,179.6338,179.2495,179.6242,113771.0
2023-04-25 09:30:00,186.13,186.14,184.91,185.23,59439.0,178.8076,178.8172,177.6356,177.943,59439.0
2023-04-25 09:35:00,185.28,185.72,185.14,185.34,12184.0,177.9911,178.4138,177.8566,178.0487,12184.0
2023-04-25 09:40:00,185.34,185.74,185.23,185.74,17100.0,178.0487,178.433,177.943,178.433,17100.0
2023-04-25 09:45:00,185.82,185.82,185.28,185.38,13316.0,178.5098,178.5098,177.9911,178.0871,13316.0
2023-04-25 09:50:00,185.47,185.49,184.97,184.97,49303.0,178.1736,178.1928,177.6933,177.6933,49303.0
2023-04-25 09:55:00,185.03,185.08,184.85,185.08,33693.0,177.7509,177.7989,177.578,177.7989,33693.0
2023-04-25 10:00:00,185.05,185.36,184.98,185.05,17033.0,177.7701,178.0679,177.7029,177.7701,17033.0
2023-04-25 10:05:00,184.99,185.13,184.79,184.84,11091.0,177.7125,177.847,177.5204,177.5684,11091.0
2023-04-25 10:10:00,184.8,184.83,184.38,184.45,16801.0,177.53,177.5588,177.1265,177.1937,16801.0
2023-04-25 10:15:00,184.45,184.55,184.37,184.53,20331.0,177.1937,177.2898,177.1169,177.2706,20331.0
2023-04-25 10:20:00,184.48,184.63,184.38,184.52,12494.0,177.2226,177.3666,177.1265,177.261,12494.0
2023-04-25 10:25:00,184.5,184.65,184.41,184.51,9743.0,177.2418,177.3859,177.1553,177.2514,9743.0
2023-04-25 10:30:00,184.47,184.75,184.41,184.41,17057.0,177.2129,177.4819,177.1553,177.1553,17057.0
2023-04-25 10:35:00,184.41,184.42,184.17,184.17,10420.0,177.1553,177.1649,176.9247,176.9247,10420.0
2023-04-25 10:40:00,184.17,184.29,183.94,183.98,14499.0,176.9247,177.04,176.7038,176.7422,14499.0
2023-04-25 10:45:00,183.98,184.38,183.9,184.36,20131.0,176.7422,177.1265,176.6654,177.1073,20131.0
2023-04-25 10:50:00,184.35,184.42,183.85,183.85,9750.0,177.0977,177.1649,176.6173,176.6173,9750.0
2023-04-25 10:55:00,183.85,183.95,183.67,183.75,22914.0,176.6173,176.7134,176.4444,176.5213,22914.0
2023-04-25 11:00:00,183.7,183.78,183.37,183.39,21224.0,176.4732,176.5501,176.1562,176.1754,21224.0
2023-04-25 11:05:00,183.35,183.47,183.26,183.46,29226.0,176.137,176.2523,176.0505,176.2427,29226.0
2023-04-25 11:10:00,183.47,183.53,183.31,183.34,31363.0,176.2523,176.3099,176.0986,176.1274,31363.0
2023-04-25 11:15:00,183.31,183.32,182.97,183.23,27198.0,176.0986,176.1082,175.772,176.0217,27198.0
2023-04-25 11:20:00,183.3,183.51,182.99,183.16,12581.0,176.089,176.2907,175.7912,175.9545,12581.0
2023-04-25 11:25:00,183.13,183.35,183.1,183.21,18003.0,175.9257,176.137,175.8968,176.0025,18003.0
2023-04-25 11:30:00,183.16,183.22,183.06,183.13,6933.0,175.9545,176.0121,175.8584,175.9257,6933.0
2023-04-25 11:35:00,183.05,183.22,183.0,183.13,9253.0,175.8488,176.0121,175.8008,175.9257,9253.0
2023-04-25 11:40:00,183.1,183.16,182.93,183.12,11082.0,175.8968,175.9545,175.7335,175.9161,11082.0
2023-04-25 11:45:00,183.08,183.36,183.07,183.27,11910.0,175.8776,176.1466,175.868,176.0602,11910.0
2023-04-25 11:50:00,183.27,183.36,183.14,183.32,22476.0,176.0602,176.1466,175.9353,176.1082,22476.0
2023-04-25 11:55:00,183.26,183.3,183.02,183.02,9473.0,176.0505,176.089,175.82,175.82,9473.0
2023-04-25 12:00:00,182.96,183.12,182.82,182.83,34014.0,175.7623,175.9161,175.6279,175.6375,34014.0
2023-04-25 12:05:00,182.85,182.96,182.78,182.9,24533.0,175.6567,175.7623,175.5894,175.7047,24533.0
2023-04-25 12:10:00,182.92,182.98,182.59,182.7,10195.0,175.7239,175.7816,175.4069,175.5126,10195.0
2023-04-25 12:15:00,182.67,183.04,182.52,182.93,13945.0,175.4838,175.8392,175.3397,175.7335,13945.0
2023-04-25 12:20:00,182.96,183.15,182.81,182.81,9810.0,175.7623,175.9449,175.6182,175.6182,9810.0
2023-04-25 12:25:00,182.82,182.82,182.51,182.61,12421.0,175.6279,175.6279,175.3301,175.4261,12421.0
2023-04-25 12:30:00,182.68,182.7,182.34,182.44,12931.0,175.4934,175.5126,175.1667,175.2628,12931.0
2023-04-25 12:35:00,182.44,182.58,182.38,182.58,12042.0,175.2628,175.3973,175.2052,175.3973,12042.0
2023-04-25 12:40:00,182.6,182.76,182.6,182.72,9927.0,175.4165,175.5702,175.4165,175.5318,9927.0
2023-04-25 12:45:00,182.7,182.74,182.52,182.56,6929.0,175.5126,175.551,175.3397,175.3781,6929.0
2023-04-25 12:50:00,182.57,182.65,182.38,182.42,9480.0,175.3877,175.4645,175.2052,175.2436,9480.0
2023-04-25 12:55:00,182.38,182.71,182.36,182.71,9296.0,175.2052,175.5222,175.186,175.5222,9296.0
2023-04-25 13:00:00,182.77,182.92,182.77,182.86,8011.0,175.5798,175.7239,175.5798,175.6663,8011.0
2023-04-25 13:05:00,182.81,182.93,182.62,182.7,12681.0,175.6182,175.7335,175.4357,175.5126,12681.0
2023-04-25 13:10:00,182.69,182.84,182.62,182.62,13522.0,175.503,175.6471,175.4357,175.4357,13522.0
2023-04-25 13:15:00,182.57,182.62,182.01,182.35,13274.0,175.3877,175.4357,174.8497,175.1763,13274.0
2023-04-25 13:20:00,182.41,182.5,182.14,182.23,9750.0,175.234,175.3204,174.9746,175.0611,9750.0
2023-04-25 13:25:00,182.26,182.29,182.06,182.2,7190.0,175.0899,175.1187,174.8978,175.0322,7190.0
2023-04-25 13:30:00,182.14,182.19,181.97,182.19,13294.0,174.9746,175.0226,174.8113,175.0226,13294.0
2023-04-25 13:35:00,182.17,182.25,182.07,182.11,6389.0,175.0034,175.0803,174.9074,174.9458,6389.0
2023-04-25 13:40:00,182.07,182.18,181.97,182.16,11344.0,174.9074,175.013,174.8113,174.9938,11344.0
2023-04-25 13:45:00,182.17,182.18,181.86,181.97,17474.0,175.0034,175.013,174.7056,174.8113,17474.0
2023-04-25 13:50:00,181.98,181.98,181.66,181.7,12666.0,174.8209,174.8209,174.5135,174.5519,12666.0
2023-04-25 13:55:00,181.7,181.86,181.69,181.69,13115.0,174.5519,174.7056,174.5423,174.5423,13115.0
2023-04-25 14:00:00,181.72,181.91,181.58,181.61,20588.0,174.5711,174.7537,174.4366,174.4655,20588.0
2023-04-25 14:05:00,181.63,181.91,181.54,181.54,11315.0,174.4847,174.7537,174.3982,174.3982,11315.0
2023-04-25 14:10:00,181.54,181.91,181.54,181.91,17802.0,174.3982,174.7537,174.3982,174.7537,17802.0
2023-04-25 14:15:00,181.91,181.97,181.71,181.75,12084.0,174.7537,174.8113,174.5615,174.5999,12084.0
2023-04-25 14:20:00,181.74,182.05,181.74,181.96,11884.0,174.5903,174.8881,174.5903,174.8017,11884.0
2023-04-25 14:25:00,181.95,182.22,181.95,182.2,6944.0,174.7921,175.0515,174.7921,175.0322,6944.0
2023-04-25 14:30:00,182.21,182.27,182.01,182.01,10573.0,175.0419,175.0995,174.8497,174.8497,10573.0
2023-04-25 14:35:00,182.0,182.34,181.98,182.22,14869.0,174.8401,175.1667,174.8209,175.0515,14869.0
2023-04-25 14:40:00,182.14,182.14,181.76,181.83,10784.0,174.9746,174.9746,174.6096,174.6768,10784.0
2023-04-25 14:45:00,181.84,182.1,181.81,182.1,12407.0,174.6864,174.9362,174.6576,174.9362,12407.0
2023-04-25 14:50:00,182.14,182.15,181.76,181.77,15421.0,174.9746,174.9842,174.6096,174.6192,15421.0
2023-04-25 14:55:00,181.74,181.9,181.73,181.81,11078.0,174.5903,174.744,174.5807,174.6576,11078.0
2023-04-25 15:00:00,181.8,182.04,181.74,181.79,18053.0,174.648,174.8785,174.5903,174.6384,18053.0
2023-04-25 15:05:00,181.77,181.88,181.63,181.63,28255.0,174.6192,174.7248,174.4847,174.4847,28255.0
2023-04-25 15:10:00,181.63,181.88,181.52,181.78,16680.0,174.4847,174.7248,174.379,174.6288,16680.0
2023-04-25 15:15:00,181.81,181.81,181.61,181.71,14994.0,174.6576,174.6576,174.4655,174.5615,14994.0
2023-04-25 15:20:00,181.69,181.95,181.56,181.56,17419.0,174.5423,174.7921,174.4174,174.4174,17419.0
2023-04-25 15:25:00,181.59,181.63,181.19,181.32,16793.0,174.4462,174.4847,174.062,174.1869,16793.0
2023-04-25 15:30:00,181.33,181.66,181.33,181.58,24519.0,174.1965,174.5135,174.1965,174.4366,24519.0
2023-04-25 15:35:00,181.55,181.64,181.43,181.55,32582.0,174.4078,174.4943,174.2925,174.4078,32582.0
2023-04-25 15:40:00,181.53,181.64,181.26,181.31,37536.0,174.3886,174.4943,174.1292,174.1773,37536.0
2023-04-25 15:45:00,181.28,181.48,181.24,181.34,35946.0,174.1484,174.3406,174.11,174.2061,35946.0
2023-04-25 15:50:00,181.3,181.59,181.18,181.26,95351.0,174.1677,174.4462,174.0524,174.1292,95351.0
2023-04-25 15:55:00,181.12,181.33,181.07,181.11,169326.0,173.9947,174.1965,173.9467,173.9851,169326.0
2023-04-26 09:30:00,181.36,182.48,181.06,181.46,70759.0,174.2253,175.3012,173.9371,174.3214,70759.0
2023-04-26 09:35:00,181.42,181.88,181.21,181.3,13359.0,174.2829,174.7248,174.0812,174.1677,13359.0
2023-04-26 09:40:00,181.18,181.18,180.63,180.71,27493.0,174.0524,174.0524,173.524,173.6009,27493.0
2023-04-26 09:45:00,180.71,181.02,180.25,180.81,50573.0,173.6009,173.8987,173.159,173.6969,50573.0
2023-04-26 09:50:00,180.8,180.85,180.16,180.26,24923.0,173.6873,173.7354,173.0725,173.1686,24923.0
2023-04-26 09:55:00,180.28,180.68,180.19,180.63,53133.0,173.1878,173.572,173.1013,173.524,53133.0
2023-04-26 10:00:00,180.65,180.65,180.22,180.39,34511.0,173.5432,173.5432,173.1301,173.2935,34511.0
2023-04-26 10:05:00,180.39,180.66,180.34,180.37,35018.0,173.2935,173.5528,173.2454,173.2742,35018.0
2023-04-26 10:10:00,180.43,180.65,180.29,180.3,27128.0,173.3319,173.5432,173.1974,173.207,27128.0
2023-04-26 10:15:00,180.26,180.3,179.72,180.0,47528.0,173.1686,173.207,172.6498,172.9188,47528.0
2023-04-26 10:20:00,179.96,179.96,179.65,179.71,17004.0,172.8804,172.8804,172.5826,172.6402,17004.0
2023-04-26 10:25:00,179.77,180.19,179.75,180.15,47105.0,172.6978,173.1013,172.6786,173.0629,47105.0
2023-04-26 10:30:00,180.11,180.29,180.01,180.01,34925.0,173.0245,173.1974,172.9284,172.9284,34925.0
2023-04-26 10:35:00,179.99,180.03,179.71,179.97,19240.0,172.9092,172.9476,172.6402,172.89,19240.0
2023-04-26 10:40:00,179.89,180.21,179.78,180.21,10420.0,172.8131,173.1205,172.7074,173.1205,10420.0
2023-04-26 10:45:00,180.19,180.6,180.19,180.59,13353.0,173.1013,173.4952,173.1013,173.4856,13353.0
2023-04-26 10:50:00,180.6,180.97,180.5,180.83,30698.0,173.4952,173.8506,173.3991,173.7161,30698.0
2023-04-26 10:55:00,180.81,180.83,180.63,180.67,22123.0,173.6969,173.7161,173.524,173.5624,22123.0
2023-04-26 11:00:00,180.69,181.17,180.66,181.13,24007.0,173.5816,174.0428,173.5528,174.0043,24007.0
2023-04-26 11:05:00,181.23,181.33,181.07,181.09,20887.0,174.1004,174.1965,173.9467,173.9659,20887.0
2023-04-26 11:10:00,181.11,181.51,181.1,181.47,38612.0,173.9851,174.3694,173.9755,174.331,38612.0
2023-04-26 11:15:00,181.46,181.83,181.45,181.56,24395.0,174.3214,174.6768,174.3118,174.4174,24395.0
2023-04-26 11:20:00,181.56,181.69,181.4,181.49,24110.0,174.4174,174.5423,174.2637,174.3502,24110.0
2023-04-26 11:25:00,181.49,181.49,181.17,181.31,8854.0,174.3502,174.3502,174.0428,174.1773,8854.0
2023-04-26 11:30:00,181.28,181.42,181.25,181.38,14001.0,174.1484,174.2829,174.1196,174.2445,14001.0
2023-04-26 11:35:00,181.39,181.44,181.12,181.23,8017.0,174.2541,174.3021,173.9947,174.1004,8017.0
2023-04-26 11:40:00,181.26,181.65,181.25,181.48,9105.0,174.1292,174.5039,174.1196,174.3406,9105.0
2023-04-26 11:45:00,181.51,181.7,181.47,181.54,14031.0,174.3694,174.5519,174.331,174.3982,14031.0
2023-04-26 11:50:00,181.54,181.54,181.4,181.4,8065.0,174.3982,174.3982,174.2637,174.2637,8065.0
2023-04-26 11:55:00,181.44,181.44,181.1,181.11,9309.0,174.3021,174.3021,173.9755,173.9851,9309.0
2023-04-26 12:00:00,181.1,181.4,181.09,181.39,10612.0,173.9755,174.2637,173.9659,174.2541,10612.0
2023-04-26 12:05:00,181.4,181.52,181.36,181.48,16428.0,174.2637,174.379,174.2253,174.3406,16428.0
2023-04-26 12:10:00,181.44,181.46,181.18,181.4,7388.0,174.3021,174.3214,174.0524,174.2637,7388.0
2023-04-26 12:15:00,181.39,181.43,181.22,181.3,16309.0,174.2541,174.2925,174.0908,174.1677,16309.0
2023-04-26 12:20:00,181.3,181.34,181.03,181.12,13253.0,174.1677,174.2061,173.9083,173.9947,13253.0
2023-04-26 12:25:00,181.12,181.25,181.06,181.14,13032.0,173.9947,174.1196,173.9371,174.0139,13032.0
2023-04-26 12:30:00,181.12,181.19,180.97,180.99,13045.0,173.9947,174.062,173.8506,173.8698,13045.0
2023-04-26 12:35:00,180.95,181.06,180.94,181.05,18684.0,173.8314,173.9371,173.8218,173.9275,18684.0
2023-04-26 12:40:00,181.04,181.18,181.04,181.18,9435.0,173.9179,174.0524,173.9179,174.0524,9435.0
2023-04-26 12:45:00,181.2,181.36,181.14,181.34,5817.0,174.0716,174.2253,174.0139,174.2061,5817.0
2023-04-26 12:50:00,181.37,181.37,181.01,181.08,6920.0,174.2349,174.2349,173.8891,173.9563,6920.0
2023-04-26 12:55:00,181.05,181.21,181.04,181.09,7120.0,173.9275,174.0812,173.9179,173.9659,7120.0
2023-04-26 13:00:00,181.1,181.18,181.03,181.13,8950.0,173.9755,174.0524,173.9083,174.0043,8950.0
2023-04-26 13:05:00,181.13,181.14,180.91,181.1,16191.0,174.0043,174.0139,173.793,173.9755,16191.0
2023-04-26 13:10:00,181.1,181.26,181.1,181.1,8687.0,173.9755,174.1292,173.9755,173.9755,8687.0
2023-04-26 13:15:00,181.09,181.16,181.0,181.03,22004.0,173.9659,174.0332,173.8795,173.9083,22004.0
2023-04-26 13:20:00,181.03,181.06,180.87,180.98,9749.0,173.9083,173.9371,173.7546,173.8602,9749.0
2023-04-26 13:25:00,180.99,180.99,180.81,180.99,41097.0,173.8698,173.8698,173.6969,173.8698,41097.0
2023-04-26 13:30:00,181.0,181.1,180.95,181.1,4257.0,173.8795,173.9755,173.8314,173.9755,4257.0
2023-04-26 13:35:00,181.07,181.1,180.89,180.95,20121.0,173.9467,173.9755,173.7738,173.8314,20121.0
2023-04-26 13:40:00,180.92,181.03,180.77,180.77,32340.0,173.8026,173.9083,173.6585,173.6585,32340.0
2023-04-26 13:45:00,180.72,180.83,180.48,180.52,25648.0,173.6105,173.7161,173.3799,173.4183,25648.0
2023-04-26 13:50:00,180.52,180.63,180.26,180.63,28565.0,173.4183,173.524,173.1686,173.524,28565.0
2023-04-26 13:55:00,180.61,180.74,180.5,180.64,8589.0,173.5048,173.6297,173.3991,173.5336,8589.0
2023-04-26 14:00:00,180.65,180.78,180.48,180.53,28339.0,173.5432,173.6681,173.3799,173.4279,28339.0
2023-04-26 14:05:00,180.56,180.56,180.37,180.4,64296.0,173.4568,173.4568,173.2742,173.3031,64296.0
2023-04-26 14:10:00,180.39,180.5,180.31,180.42,22343.0,173.2935,173.3991,173.2166,173.3223,22343.0
2023-04-26 14:15:00,180.45,180.45,180.15,180.26,49958.0,173.3511,173.3511,173.0629,173.1686,49958.0
2023-04-26 14:20:00,180.25,180.55,180.22,180.53,9462.0,173.159,173.4472,173.1301,173.4279,9462.0
2023-04-26 14:25:00,180.53,180.65,180.52,180.58,4690.0,173.4279,173.5432,173.4183,173.476,4690.0
2023-04-26 14:30:00,180.54,180.6,180.42,180.45,43096.0,173.4376,173.4952,173.3223,173.3511,43096.0
2023-04-26 14:35:00,180.44,180.44,180.16,180.28,25188.0,173.3415,173.3415,173.0725,173.1878,25188.0
2023-04-26 14:40:00,180.27,180.28,180.06,180.23,16136.0,173.1782,173.1878,172.9764,173.1397,16136.0
2023-04-26 14:45:00,180.24,180.44,180.2,180.36,34772.0,173.1494,173.3415,173.1109,173.2646,34772.0
2023-04-26 14:50:00,180.34,180.34,180.17,180.19,14537.0,173.2454,173.2454,173.0821,173.1013,14537.0
2023-04-26 14:55:00,180.17,180.31,180.15,180.21,8917.0,173.0821,173.2166,173.0629,173.1205,8917.0
2023-04-26 15:00:00,180.18,180.18,179.85,179.96,46450.0,173.0917,173.0917,172.7747,172.8804,46450.0
2023-04-26 15:05:00,179.97,180.08,179.9,179.98,34029.0,172.89,172.9956,172.8227,172.8996,34029.0
2023-04-26 15:10:00,179.98,180.3,179.98,180.23,13359.0,172.8996,173.207,172.8996,173.1397,13359.0
2023-04-26 15:15:00,180.22,180.22,179.99,180.06,13734.0,173.1301,173.1301,172.9092,172.9764,13734.0
2023-04-26 15:20:00,180.08,180.14,179.99,180.03,20386.0,172.9956,173.0533,172.9092,172.9476,20386.0
2023-04-26 15:25:00,180.05,180.39,180.04,180.38,30746.0,172.9668,173.2935,172.9572,173.2838,30746.0
2023-04-26 15:30:00,180.39,180.39,180.25,180.31,48946.0,173.2935,173.2935,173.159,173.2166,48946.0
2023-04-26 15:35:00,180.34,180.59,180.29,180.39,41391.0,173.2454,173.4856,173.1974,173.2935,41391.0
2023-04-26 15:40:00,180.38,180.46,180.15,180.25,26172.0,173.2838,173.3607,173.0629,173.159,26172.0
2023-04-26 15:45:00,180.24,180.42,180.16,180.4,41914.0,173.1494,173.3223,173.0725,173.3031,41914.0
2023-04-26 15:50:00,180.37,180.46,180.05,180.41,49848.0,173.2742,173.3607,172.9668,173.3127,49848.0
2023-04-26 15:55:00,180.43,180.84,180.43,180.67,153977.0,173.3319,173.7257,173.3319,173.5624,153977.0
2023-04-27 09:30:00,178.53,178.94,175.79,175.91,143599.0,171.5066,171.9005,168.8744,168.9897,143599.0
2023-04-27 09:35:00,175.91,176.05,174.4,174.96,149439.0,168.9897,169.1242,167.5391,168.0771,149439.0
2023-04-27 09:40:00,174.97,175.03,173.32,173.58,86365.0,168.0867,168.1443,166.5016,166.7514,86365.0
2023-04-27 09:45:00,173.54,173.85,173.22,173.34,115347.0,166.7129,167.0107,166.4055,166.5208,115347.0
2023-04-27 09:50:00,173.39,173.76,173.04,173.39,55183.0,166.5688,166.9243,166.2326,166.5688,55183.0
2023-04-27 09:55:00,173.4,173.52,172.41,172.59,70003.0,166.5784,166.6937,165.6274,165.8003,70003.0
2023-04-27 10:00:00,172.54,172.55,171.36,171.49,196778.0,165.7523,165.7619,164.6187,164.7436,196778.0
2023-04-27 10:05:00,171.5,172.97,171.23,172.45,64253.0,164.7532,166.1654,164.4938,165.6658,64253.0
2023-04-27 10:10:00,172.43,173.16,172.34,173.02,64539.0,165.6466,166.3479,165.5601,166.2134,64539.0
2023-04-27 10:15:00,173.03,173.73,172.88,173.71,124951.0,166.223,166.8955,166.0789,166.8762,124951.0
2023-04-27 10:20:00,173.71,173.94,173.38,173.52,54225.0,166.8762,167.0972,166.5592,166.6937,54225.0
2023-04-27 10:25:00,173.46,174.12,173.26,174.09,23330.0,166.6361,167.2701,166.4439,167.2413,23330.0
2023-04-27 10:30:00,174.06,174.69,174.01,174.64,39988.0,167.2125,167.8177,167.1644,167.7697,39988.0
2023-04-27 10:35:00,174.58,174.91,174.57,174.62,21155.0,167.712,168.029,167.7024,167.7504,21155.0
2023-04-27 10:40:00,174.7,175.0,174.5,175.0,64475.0,167.8273,168.1155,167.6352,168.1155,64475.0
2023-04-27 10:45:00,174.98,175.19,174.75,174.87,41369.0,168.0963,168.298,167.8753,167.9906,41369.0
2023-04-27 10:50:00,174.86,175.12,174.72,175.0,19535.0,167.981,168.2308,167.8465,168.1155,19535.0
2023-04-27 10:55:00,174.96,174.96,174.48,174.84,59693.0,168.0771,168.0771,167.616,167.9618,59693.0
2023-04-27 11:00:00,174.91,174.91,174.28,174.33,46953.0,168.029,168.029,167.4238,167.4719,46953.0
2023-04-27 11:05:00,174.33,174.55,174.06,174.19,18087.0,167.4719,167.6832,167.2125,167.3374,18087.0
2023-04-27 11:10:00,174.19,174.46,174.08,174.43,17342.0,167.3374,167.5967,167.2317,167.5679,17342.0
2023-04-27 11:15:00,174.37,174.39,174.03,174.23,19891.0,167.5103,167.5295,167.1837,167.3758,19891.0
2023-04-27 11:20:00,174.27,175.13,174.23,175.11,35237.0,167.4142,168.2404,167.3758,168.2212,35237.0
2023-04-27 11:25:00,175.12,175.58,175.12,175.27,32569.0,168.2308,168.6727,168.2308,168.3749,32569.0
2023-04-27 11:30:00,175.29,175.54,175.18,175.24,32015.0,168.3941,168.6343,168.2884,168.3461,32015.0
2023-04-27 11:35:00,175.15,175.34,175.01,175.01,67600.0,168.2596,168.4421,168.1251,168.1251,67600.0
2023-04-27 11:40:00,175.03,175.06,174.86,175.01,16773.0,168.1443,168.1731,167.981,168.1251,16773.0
2023-04-27 11:45:00,174.99,174.99,174.7,174.82,15786.0,168.1059,168.1059,167.8273,167.9426,15786.0
2023-04-27 11:50:00,174.85,175.25,174.81,175.25,12009.0,167.9714,168.3557,167.933,168.3557,12009.0
2023-04-27 11:55:00,175.27,175.39,175.07,175.22,14614.0,168.3749,168.4902,168.1827,168.3268,14614.0
2023-04-27 12:00:00,175.24,175.34,175.09,175.33,14693.0,168.3461,168.4421,168.202,168.4325,14693.0
2023-04-27 12:05:00,175.32,175.86,175.29,175.85,15995.0,168.4229,168.9417,168.3941,168.9321,15995.0
2023-04-27 12:10:00,175.83,176.03,175.73,176.02,11476.0,168.9128,169.105,168.8168,169.0954,11476.0
2023-04-27 12:15:00,176.06,176.11,175.83,176.05,14617.0,169.1338,169.1818,168.9128,169.1242,14617.0
2023-04-27 12:20:00,175.99,176.05,175.86,176.02,9619.0,169.0665,169.1242,168.9417,169.0954,9619.0
2023-04-27 12:25:00,175.94,175.94,175.71,175.85,14836.0,169.0185,169.0185,168.7976,168.9321,14836.0
2023-04-27 12:30:00,175.89,176.16,175.89,176.04,11868.0,168.9705,169.2299,168.9705,169.1146,11868.0
2023-04-27 12:35:00,176.01,176.07,175.92,175.99,10022.0,169.0858,169.1434,168.9993,169.0665,10022.0
2023-04-27 12:40:00,175.98,175.98,175.78,175.89,11891.0,169.0569,169.0569,168.8648,168.9705,11891.0
2023-04-27 12:45:00,175.87,175.95,175.72,175.79,16787.0,168.9513,169.0281,168.8072,168.8744,16787.0
2023-04-27 12:50:00,175.78,175.86,175.53,175.56,10286.0,168.8648,168.9417,168.6246,168.6535,10286.0
2023-04-27 12:55:00,175.51,175.9,175.51,175.85,14918.0,168.6054,168.9801,168.6054,168.9321,14918.0
2023-04-27 13:00:00,175.85,175.9,175.68,175.78,9167.0,168.9321,168.9801,168.7687,168.8648,9167.0
2023-04-27 13:05:00,175.8,175.87,175.74,175.76,10499.0,168.884,168.9513,168.8264,168.8456,10499.0
2023-04-27 13:10:00,175.77,175.93,175.76,175.88,20560.0,168.8552,169.0089,168.8456,168.9609,20560.0
2023-04-27 13:15:00,175.84,176.22,175.83,176.06,18558.0,168.9224,169.2875,168.9128,169.1338,18558.0
2023-04-27 13:20:00,176.06,176.32,176.06,176.28,6220.0,169.1338,169.3836,169.1338,169.3451,6220.0
2023-04-27 13:25:00,176.28,176.38,176.14,176.18,21846.0,169.3451,169.4412,169.2106,169.2491,21846.0
2023-04-27 13:30:00,176.22,176.49,176.21,176.47,23325.0,169.2875,169.5469,169.2779,169.5277,23325.0
2023-04-27 13:35:00,176.47,176.52,176.36,176.52,18069.0,169.5277,169.5757,169.422,169.5757,18069.0
2023-04-27 13:40:00,176.53,176.54,176.43,176.47,9811.0,169.5853,169.5949,169.4892,169.5277,9811.0
2023-04-27 13:45:00,176.49,176.87,176.48,176.75,8427.0,169.5469,169.9119,169.5373,169.7966,8427.0
2023-04-27 13:50:00,176.77,177.0,176.73,177.0,33898.0,169.8159,170.0368,169.7774,170.0368,33898.0
2023-04-27 13:55:00,177.0,177.0,176.76,176.76,13571.0,170.0368,170.0368,169.8063,169.8063,13571.0
2023-04-27 14:00:00,176.79,176.93,176.68,176.92,10720.0,169.8351,169.9696,169.7294,169.96,10720.0
2023-04-27 14:05:00,176.93,176.95,176.68,176.68,21420.0,169.9696,169.9888,169.7294,169.7294,21420.0
2023-04-27 14:10:00,176.68,176.87,176.63,176.85,9999.0,169.7294,169.9119,169.6814,169.8927,9999.0
2023-04-27 14:15:00,176.85,176.98,176.83,176.97,13549.0,169.8927,170.0176,169.8735,170.008,13549.0
2023-04-27 14:20:00,176.97,176.99,176.68,176.84,10134.0,170.008,170.0272,169.7294,169.8831,10134.0
2023-04-27 14:25:00,176.82,177.1,176.75,177.03,14670.0,169.8639,170.1329,169.7966,170.0656,14670.0
2023-04-27 14:30:00,177.05,177.2,176.96,177.2,13023.0,170.0848,170.2289,169.9984,170.2289,13023.0
2023-04-27 14:35:00,177.21,177.39,177.2,177.39,17282.0,170.2386,170.4115,170.2289,170.4115,17282.0
2023-04-27 14:40:00,177.41,177.42,177.25,177.39,12882.0,170.4307,170.4403,170.277,170.4115,12882.0
2023-04-27 14:45:00,177.42,177.49,177.29,177.38,14661.0,170.4403,170.5075,170.3154,170.4019,14661.0
2023-04-27 14:50:00,177.38,177.67,177.37,177.55,19972.0,170.4019,170.6805,170.3923,170.5652,19972.0
2023-04-27 14:55:00,177.59,177.77,177.59,177.74,12259.0,170.6036,170.7765,170.6036,170.7477,12259.0
2023-04-27 15:00:00,177.74,177.74,177.55,177.68,14474.0,170.7477,170.7477,170.5652,170.6901,14474.0
2023-04-27 15:05:00,177.67,177.69,177.32,177.32,19797.0,170.6805,170.6997,170.3442,170.3442,19797.0
2023-04-27 15:10:00,177.32,177.46,177.22,177.36,18289.0,170.3442,170.4787,170.2482,170.3827,18289.0
2023-04-27 15:15:00,177.36,177.51,177.31,177.33,17179.0,170.3827,170.5268,170.3346,170.3538,17179.0
2023-04-27 15:20:00,177.33,177.59,177.3,177.54,28170.0,170.3538,170.6036,170.325,170.5556,28170.0
2023-04-27 15:25:00,177.5,177.6,177.41,177.57,28256.0,170.5171,170.6132,170.4307,170.5844,28256.0
2023-04-27 15:30:00,177.58,177.75,177.47,177.48,29520.0,170.594,170.7573,170.4883,170.4979,29520.0
2023-04-27 15:35:00,177.49,177.59,177.35,177.47,37578.0,170.5075,170.6036,170.373,170.4883,37578.0
2023-04-27 15:40:00,177.47,177.82,177.46,177.71,39346.0,170.4883,170.8246,170.4787,170.7189,39346.0
2023-04-27 15:45:00,177.74,178.06,177.68,177.86,52778.0,170.7477,171.0551,170.6901,170.863,52778.0
2023-04-27 15:50:00,177.83,178.03,177.53,177.65,90922.0,170.8342,171.0263,170.546,170.6612,90922.0
2023-04-27 15:55:00,177.63,177.73,177.45,177.56,167588.0,170.642,170.7381,170.4691,170.5748,167588.0
2023-04-28 09:30:00,177.55,177.83,177.13,177.49,69556.0,170.5652,170.8342,170.1617,170.5075,69556.0
2023-04-28 09:35:00,177.49,177.62,176.7,176.91,58494.0,170.5075,170.6324,169.7486,169.9504,58494.0
2023-04-28 09:40:00,176.95,177.03,176.27,176.51,21041.0,169.9888,170.0656,169.3355,169.5661,21041.0
2023-04-28 09:45:00,176.59,177.41,176.53,177.32,43599.0,169.6429,170.4307,169.5853,170.3442,43599.0
2023-04-28 09:50:00,177.3,177.81,177.17,177.32,49871.0,170.325,170.8149,170.2001,170.3442,49871.0
2023-04-28 09:55:00,177.29,177.54,177.17,177.51,18180.0,170.3154,170.5556,170.2001,170.5268,18180.0
2023-04-28 10:00:00,177.49,177.56,177.16,177.56,23940.0,170.5075,170.5748,170.1905,170.5748,23940.0
2023-04-28 10:05:00,177.57,178.06,177.57,177.99,24519.0,170.5844,171.0551,170.5844,170.9879,24519.0
2023-04-28 10:10:00,178.02,178.54,178.01,178.31,22136.0,171.0167,171.5162,171.0071,171.2953,22136.0
2023-04-28 10:15:00,178.38,178.55,178.22,178.48,27932.0,171.3625,171.5258,171.2088,171.4586,27932.0
2023-04-28 10:20:00,178.5,178.55,178.08,178.15,25432.0,171.4778,171.5258,171.0743,171.1416,25432.0
2023-04-28 10:25:00,178.12,178.51,178.09,178.34,19373.0,171.1128,171.4874,171.0839,171.3241,19373.0
2023-04-28 10:30:00,178.36,178.61,178.09,178.13,19778.0,171.3433,171.5835,171.0839,171.1224,19778.0
2023-04-28 10:35:00,178.1,178.21,177.62,177.82,17981.0,171.0935,171.1992,170.6324,170.8246,17981.0
2023-04-28 10:40:00,177.97,178.0,177.65,178.0,13482.0,170.9687,170.9975,170.6612,170.9975,13482.0
2023-04-28 10:45:00,178.0,178.25,177.91,178.25,13915.0,170.9975,171.2376,170.911,171.2376,13915.0
2023-04-28 10:50:00,178.21,178.44,178.18,178.27,34758.0,171.1992,171.4202,171.1704,171.2569,34758.0
2023-04-28 10:55:00,178.25,178.26,177.33,177.56,63018.0,171.2376,171.2472,170.3538,170.5748,63018.0
2023-04-28 11:00:00,177.62,177.65,177.24,177.3,24584.0,170.6324,170.6612,170.2674,170.325,24584.0
2023-04-28 11:05:00,177.35,177.98,177.35,177.97,8470.0,170.373,170.9783,170.373,170.9687,8470.0
2023-04-28 11:10:00,177.92,177.94,177.69,177.94,10135.0,170.9206,170.9398,170.6997,170.9398,10135.0
2023-04-28 11:15:00,177.89,178.2,177.82,178.19,9494.0,170.8918,171.1896,170.8246,171.18,9494.0
2023-04-28 11:20:00,178.22,178.22,177.92,178.16,9207.0,171.2088,171.2088,170.9206,171.1512,9207.0
2023-04-28 11:25:00,178.16,178.27,178.06,178.23,8814.0,171.1512,171.2569,171.0551,171.2184,8814.0
2023-04-28 11:30:00,178.26,178.62,178.26,178.53,9642.0,171.2472,171.5931,171.2472,171.5066,9642.0
2023-04-28 11:35:00,178.48,178.53,178.41,178.41,7950.0,171.4586,171.5066,171.3913,171.3913,7950.0
2023-04-28 11:40:00,178.38,178.62,178.36,178.6,7228.0,171.3625,171.5931,171.3433,171.5739,7228.0
2023-04-28 11:45:00,178.66,178.84,178.57,178.77,8148.0,171.6315,171.8044,171.5451,171.7372,8148.0
2023-04-28 11:50:00,178.77,178.86,178.75,178.82,5146.0,171.7372,171.8236,171.718,171.7852,5146.0
2023-04-28 11:55:00,178.79,178.98,178.75,178.95,11774.0,171.7564,171.9389,171.718,171.9101,11774.0
2023-04-28 12:00:00,178.99,179.12,178.96,179.11,14303.0,171.9485,172.0734,171.9197,172.0638,14303.0
2023-04-28 12:05:00,179.13,179.23,178.84,178.85,9140.0,172.083,172.1791,171.8044,171.814,9140.0
2023-04-28 12:10:00,178.85,179.01,178.76,179.0,6561.0,171.814,171.9677,171.7276,171.9581,6561.0
2023-04-28 12:15:00,179.05,179.13,178.84,178.89,8124.0,172.0062,172.083,171.8044,171.8525,8124.0
2023-04-28 12:20:00,178.87,179.15,178.78,179.02,10849.0,171.8332,172.1022,171.7468,171.9773,10849.0
2023-04-28 12:25:00,179.0,179.05,178.86,179.0,6812.0,171.9581,172.0062,171.8236,171.9581,6812.0
2023-04-28 12:30:00,179.02,179.2,178.9,178.93,5241.0,171.9773,172.1503,171.8621,171.8909,5241.0
2023-04-28 12:35:00,178.91,178.91,178.72,178.72,6178.0,171.8717,171.8717,171.6891,171.6891,6178.0
2023-04-28 12:40:00,178.75,179.03,178.72,179.03,5378.0,171.718,171.987,171.6891,171.987,5378.0
2023-04-28 12:45:00,179.01,179.19,179.01,179.15,8240.0,171.9677,172.1407,171.9677,172.1022,8240.0
2023-04-28 12:50:00,179.17,179.35,179.14,179.33,11909.0,172.1214,172.2944,172.0926,172.2752,11909.0
2023-04-28 12:55:00,179.32,179.55,179.32,179.44,8803.0,172.2655,172.4865,172.2655,172.3808,8803.0
2023-04-28 13:00:00,179.48,179.61,179.35,179.61,11453.0,172.4193,172.5441,172.2944,172.5441,11453.0
2023-04-28 13:05:00,179.6,179.73,179.55,179.64,20059.0,172.5345,172.6594,172.4865,172.573,20059.0
2023-04-28 13:10:00,179.62,179.81,179.59,179.75,7071.0,172.5537,172.7363,172.5249,172.6786,7071.0
2023-04-28 13:15:00,179.74,179.82,179.64,179.64,8588.0,172.669,172.7459,172.573,172.573,8588.0
2023-04-28 13:20:00,179.63,179.8,179.62,179.79,7726.0,172.5634,172.7267,172.5537,172.7171,7726.0
2023-04-28 13:25:00,179.79,180.05,179.78,179.98,13521.0,172.7171,172.9668,172.7074,172.8996,13521.0
2023-04-28 13:30:00,180.02,180.11,179.88,179.91,13465.0,172.938,173.0245,172.8035,172.8323,13465.0
2023-04-28 13:35:00,179.88,179.92,179.67,179.84,14014.0,172.8035,172.8419,172.6018,172.7651,14014.0
2023-04-28 13:40:00,179.86,180.07,179.79,179.94,15310.0,172.7843,172.986,172.7171,172.8612,15310.0
2023-04-28 13:45:00,179.93,179.97,179.74,179.86,19283.0,172.8515,172.89,172.669,172.7843,19283.0
2023-04-28 13:50:00,179.86,179.86,179.63,179.73,11060.0,172.7843,172.7843,172.5634,172.6594,11060.0
2023-04-28 13:55:00,179.68,179.68,179.5,179.67,11683.0,172.6114,172.6114,172.4385,172.6018,11683.0
2023-04-28 14:00:00,179.65,179.86,179.63,179.86,15303.0,172.5826,172.7843,172.5634,172.7843,15303.0
2023-04-28 14:05:00,179.88,179.93,179.73,179.87,15860.0,172.8035,172.8515,172.6594,172.7939,15860.0
2023-04-28 14:10:00,179.88,179.93,179.62,179.69,14178.0,172.8035,172.8515,172.5537,172.621,14178.0
2023-04-28 14:15:00,179.7,180.0,179.67,179.98,12430.0,172.6306,172.9188,172.6018,172.8996,12430.0
2023-04-28 14:20:00,179.98,179.98,179.78,179.98,8510.0,172.8996,172.8996,172.7074,172.8996,8510.0
2023-04-28 14:25:00,179.95,180.0,179.83,179.87,19857.0,172.8708,172.9188,172.7555,172.7939,19857.0
2023-04-28 14:30:00,179.9,180.11,179.82,180.0,8973.0,172.8227,173.0245,172.7459,172.9188,8973.0
2023-04-28 14:35:00,179.99,179.99,179.69,179.78,30685.0,172.9092,172.9092,172.621,172.7074,30685.0
2023-04-28 14:40:00,179.84,179.84,179.61,179.62,21490.0,172.7651,172.7651,172.5441,172.5537,21490.0
2023-04-28 14:45:00,179.51,179.57,179.27,179.41,17194.0,172.4481,172.5057,172.2175,172.352,17194.0
2023-04-28 14:50:00,179.42,179.49,179.32,179.41,9578.0,172.3616,172.4289,172.2655,172.352,9578.0
2023-04-28 14:55:00,179.38,179.61,179.34,179.5,18795.0,172.3232,172.5441,172.2848,172.4385,18795.0
2023-04-28 15:00:00,179.44,179.72,179.44,179.71,7054.0,172.3808,172.6498,172.3808,172.6402,7054.0
2023-04-28 15:05:00,179.68,179.71,179.56,179.64,11982.0,172.6114,172.6402,172.4961,172.573,11982.0
2023-04-28 15:10:00,179.6,179.67,179.58,179.62,10144.0,172.5345,172.6018,172.5153,172.5537,10144.0
2023-04-28 15:15:00,179.61,179.91,179.57,179.88,22830.0,172.5441,172.8323,172.5057,172.8035,22830.0
2023-04-28 15:20:00,179.85,179.88,179.6,179.69,14575.0,172.7747,172.8035,172.5345,172.621,14575.0
2023-04-28 15:25:00,179.72,179.88,179.68,179.84,11291.0,172.6498,172.8035,172.6114,172.7651,11291.0
2023-04-28 15:30:00,179.88,179.95,179.73,179.78,18041.0,172.8035,172.8708,172.6594,172.7074,18041.0
2023-04-28 15:35:00,179.75,179.91,179.72,179.79,27124.0,172.6786,172.8323,172.6498,172.7171,27124.0
2023-04-28 15:40:00,179.81,180.16,179.81,180.12,31832.0,172.7363,173.0725,172.7363,173.0341,31832.0
2023-04-28 15:45:00,180.11,180.13,179.73,179.73,27642.0,173.0245,173.0437,172.6594,172.6594,27642.0
2023-04-28 15:50:00,179.72,179.87,179.52,179.63,74830.0,172.6498,172.7939,172.4577,172.5634,74830.0
2023-04-28 15:55:00,179.56,179.93,179.52,179.92,169715.0,172.4961,172.8515,172.4577,172.8419,169715.0
2023-05-01 09:30:00,180.71,181.73,180.64,181.47,58506.0,173.6009,174.5807,173.5336,174.331,58506.0
2023-05-01 09:35:00,181.42,182.1,181.37,182.09,9672.0,174.2829,174.9362,174.2349,174.9266,9672.0
2023-05-01 09:40:00,182.17,182.35,181.94,182.06,25430.0,175.0034,175.1763,174.7825,174.8978,25430.0
2023-05-01 09:45:00,182.15,182.17,181.6,181.68,13806.0,174.9842,175.0034,174.4559,174.5327,13806.0
2023-05-01 09:50:00,181.59,181.88,181.38,181.88,8152.0,174.4462,174.7248,174.2445,174.7248,8152.0
2023-05-01 09:55:00,181.82,181.92,181.75,181.84,18647.0,174.6672,174.7633,174.5999,174.6864,18647.0
2023-05-01 10:00:00,181.81,181.85,181.45,181.79,10620.0,174.6576,174.696,174.3118,174.6384,10620.0
2023-05-01 10:05:00,181.75,181.86,181.5,181.79,12264.0,174.5999,174.7056,174.3598,174.6384,12264.0
2023-05-01 10:10:00,181.87,181.91,181.55,181.8,9688.0,174.7152,174.7537,174.4078,174.648,9688.0
2023-05-01 10:15:00,181.75,182.0,181.4,181.41,29964.0,174.5999,174.8401,174.2637,174.2733,29964.0
2023-05-01 10:20:00,181.35,181.5,180.86,180.94,13453.0,174.2157,174.3598,173.745,173.8218,13453.0
2023-05-01 10:25:00,180.93,181.1,180.89,181.04,8809.0,173.8122,173.9755,173.7738,173.9179,8809.0
2023-05-01 10:30:00,181.11,181.43,181.01,181.37,9826.0,173.9851,174.2925,173.8891,174.2349,9826.0
2023-05-01 10:35:00,181.4,181.67,181.39,181.55,33171.0,174.2637,174.5231,174.2541,174.4078,33171.0
2023-05-01 10:40:00,181.53,181.64,181.41,181.59,13082.0,174.3886,174.4943,174.2733,174.4462,13082.0
2023-05-01 10:45:00,181.6,182.15,181.6,182.09,18168.0,174.4559,174.9842,174.4559,174.9266,18168.0
2023-05-01 10:50:00,182.1,182.1,181.73,181.81,15705.0,174.9362,174.9362,174.5807,174.6576,15705.0
2023-05-01 10:55:00,181.77,181.99,181.77,181.9,22082.0,174.6192,174.8305,174.6192,174.744,22082.0
2023-05-01 11:00:00,181.93,182.08,181.7,181.81,10646.0,174.7729,174.917,174.5519,174.6576,10646.0
2023-05-01 11:05:00,181.8,181.89,181.74,181.77,11375.0,174.648,174.7344,174.5903,174.6192,11375.0
2023-05-01 11:10:00,181.76,181.86,181.55,181.59,14907.0,174.6096,174.7056,174.4078,174.4462,14907.0
2023-05-01 11:15:00,181.55,181.55,181.08,181.33,11228.0,174.4078,174.4078,173.9563,174.1965,11228.0
2023-05-01 11:20:00,181.38,181.53,181.2,181.24,11637.0,174.2445,174.3886,174.0716,174.11,11637.0
2023-05-01 11:25:00,181.22,181.42,181.13,181.36,13034.0,174.0908,174.2829,174.0043,174.2253,13034.0
2023-05-01 11:30:00,181.36,181.51,181.32,181.35,11942.0,174.2253,174.3694,174.1869,174.2157,11942.0
2023-05-01 11:35:00,181.38,181.5,181.28,181.36,8915.0,174.2445,174.3598,174.1484,174.2253,8915.0
2023-05-01 11:40:00,181.36,181.44,181.29,181.41,18555.0,174.2253,174.3021,174.158,174.2733,18555.0
2023-05-01 11:45:00,181.37,181.55,181.27,181.28,11290.0,174.2349,174.4078,174.1388,174.1484,11290.0
2023-05-01 11:50:00,181.3,181.56,181.3,181.46,7844.0,174.1677,174.4174,174.1677,174.3214,7844.0
2023-05-01 11:55:00,181.45,181.6,181.32,181.54,9802.0,174.3118,174.4559,174.1869,174.3982,9802.0
2023-05-01 12:00:00,181.57,181.6,181.42,181.5,11033.0,174.427,174.4559,174.2829,174.3598,11033.0
2023-05-01 12:05:00,181.5,181.6,181.47,181.6,9676.0,174.3598,174.4559,174.331,174.4559,9676.0
2023-05-01 12:10:00,181.53,181.62,181.39,181.59,13188.0,174.3886,174.4751,174.2541,174.4462,13188.0
2023-05-01 12:15:00,181.55,181.6,181.36,181.44,7104.0,174.4078,174.4559,174.2253,174.3021,7104.0
2023-05-01 12:20:00,181.46,181.56,181.45,181.54,7935.0,174.3214,174.4174,174.3118,174.3982,7935.0
2023-05-01 12:25:00,181.55,181.82,181.5,181.81,9963.0,174.4078,174.6672,174.3598,174.6576,9963.0
2023-05-01 12:30:00,181.85,182.08,181.83,182.01,12103.0,174.696,174.917,174.6768,174.8497,12103.0
2023-05-01 12:35:00,182.0,182.0,181.82,181.86,9138.0,174.8401,174.8401,174.6672,174.7056,9138.0
2023-05-01 12:40:00,181.85,182.0,181.75,181.98,10191.0,174.696,174.8401,174.5999,174.8209,10191.0
2023-05-01 12:45:00,181.97,182.1,181.94,181.94,17386.0,174.8113,174.9362,174.7825,174.7825,17386.0
2023-05-01 12:50:00,181.96,182.04,181.95,182.03,6443.0,174.8017,174.8785,174.7921,174.8689,6443.0
2023-05-01 12:55:00,182.04,182.16,182.0,182.14,11455.0,174.8785,174.9938,174.8401,174.9746,11455.0
2023-05-01 13:00:00,182.15,182.26,182.13,182.21,7837.0,174.9842,175.0899,174.965,175.0419,7837.0
2023-05-01 13:05:00,182.24,182.4,182.23,182.26,10662.0,175.0707,175.2244,175.0611,175.0899,10662.0
2023-05-01 13:10:00,182.25,182.46,182.25,182.44,10793.0,175.0803,175.282,175.0803,175.2628,10793.0
2023-05-01 13:15:00,182.42,182.59,182.39,182.41,11624.0,175.2436,175.4069,175.2148,175.234,11624.0
2023-05-01 13:20:00,182.39,182.57,182.39,182.53,10569.0,175.2148,175.3877,175.2148,175.3493,10569.0
2023-05-01 13:25:00,182.54,182.54,182.34,182.36,13763.0,175.3589,175.3589,175.1667,175.186,13763.0
2023-05-01 13:30:00,182.38,182.69,182.36,182.68,7084.0,175.2052,175.503,175.186,175.4934,7084.0
2023-05-01 13:35:00,182.67,182.71,182.51,182.58,9386.0,175.4838,175.5222,175.3301,175.3973,9386.0
2023-05-01 13:40:00,182.59,182.75,182.53,182.56,11512.0,175.4069,175.5606,175.3493,175.3781,11512.0
2023-05-01 13:45:00,182.57,182.63,182.47,182.48,10253.0,175.3877,175.4453,175.2916,175.3012,10253.0
2023-05-01 13:50:00,182.46,182.53,182.42,182.49,12377.0,175.282,175.3493,175.2436,175.3108,12377.0
2023-05-01 13:55:00,182.47,182.57,182.42,182.57,6662.0,175.2916,175.3877,175.2436,175.3877,6662.0
2023-05-01 14:00:00,182.56,182.61,182.44,182.5,8648.0,175.3781,175.4261,175.2628,175.3204,8648.0
2023-05-01 14:05:00,182.5,182.51,182.37,182.42,13590.0,175.3204,175.3301,175.1956,175.2436,13590.0
2023-05-01 14:10:00,182.46,182.53,182.25,182.3,7421.0,175.282,175.3493,175.0803,175.1283,7421.0
2023-05-01 14:15:00,182.26,182.27,182.13,182.18,7680.0,175.0899,175.0995,174.965,175.013,7680.0
2023-05-01 14:20:00,182.2,182.22,182.04,182.04,3975.0,175.0322,175.0515,174.8785,174.8785,3975.0
2023-05-01 14:25:00,182.08,182.17,182.04,182.17,10034.0,174.917,175.0034,174.8785,175.0034,10034.0
2023-05-01 14:30:00,182.14,182.19,181.82,181.83,15659.0,174.9746,175.0226,174.6672,174.6768,15659.0
2023-05-01 14:35:00,181.81,181.95,181.71,181.93,12784.0,174.6576,174.7921,174.5615,174.7729,12784.0
2023-05-01 14:40:00,181.91,182.07,181.82,181.99,6206.0,174.7537,174.9074,174.6672,174.8305,6206.0
2023-05-01 14:45:00,181.97,182.12,181.96,182.1,9971.0,174.8113,174.9554,174.8017,174.9362,9971.0
2023-05-01 14:50:00,182.1,182.17,182.03,182.17,10265.0,174.9362,175.0034,174.8689,175.0034,10265.0
2023-05-01 14:55:00,182.18,182.38,182.16,182.36,10703.0,175.013,175.2052,174.9938,175.186,10703.0
2023-05-01 15:00:00,182.37,182.47,182.25,182.27,14094.0,175.1956,175.2916,175.0803,175.0995,14094.0
2023-05-01 15:05:00,182.27,182.5,182.23,182.5,22384.0,175.0995,175.3204,175.0611,175.3204,22384.0
2023-05-01 15:10:00,182.46,182.53,182.31,182.45,11879.0,175.282,175.3493,175.1379,175.2724,11879.0
2023-05-01 15:15:00,182.39,182.39,182.2,182.3,14046.0,175.2148,175.2148,175.0322,175.1283,14046.0
2023-05-01 15:20:00,182.3,182.55,182.3,182.53,16052.0,175.1283,175.3685,175.1283,175.3493,16052.0
2023-05-01 15:25:00,182.52,182.58,182.47,182.54,19889.0,175.3397,175.3973,175.2916,175.3589,19889.0
2023-05-01 15:30:00,182.54,182.66,182.52,182.62,19127.0,175.3589,175.4741,175.3397,175.4357,19127.0
2023-05-01 15:35:00,182.59,182.59,182.42,182.5,19352.0,175.4069,175.4069,175.2436,175.3204,19352.0
2023-05-01 15:40:00,182.5,182.8,182.39,182.73,36023.0,175.3204,175.6086,175.2148,175.5414,36023.0
2023-05-01 15:45:00,182.73,182.93,182.68,182.79,38730.0,175.5414,175.7335,175.4934,175.599,38730.0
2023-05-01 15:50:00,182.8,182.93,182.67,182.89,57605.0,175.6086,175.7335,175.4838,175.6951,57605.0
2023-05-01 15:55:00,182.86,182.89,182.47,182.51,155396.0,175.6663,175.6951,175.2916,175.3301,155396.0
2023-05-02 09:30:00,184.44,185.38,183.91,185.37,100082.0,177.1841,178.0871,176.675,178.0775,100082.0
2023-05-02 09:35:00,185.48,185.65,184.34,185.28,31831.0,178.1832,178.3465,177.0881,177.9911,31831.0
2023-05-02 09:40:00,185.28,185.91,185.01,185.78,26867.0,177.9911,178.5963,177.7317,178.4714,26867.0
2023-05-02 09:45:00,185.75,186.59,185.67,186.28,56934.0,178.4426,179.2495,178.3657,178.9517,56934.0
2023-05-02 09:50:00,186.26,186.42,186.02,186.19,45122.0,178.9325,179.0862,178.702,178.8653,45122.0
2023-05-02 09:55:00,186.14,186.17,185.56,185.71,44851.0,178.8172,178.8461,178.2601,178.4042,44851.0
2023-05-02 10:00:00,185.78,185.89,185.6,185.72,35071.0,178.4714,178.5771,178.2985,178.4138,35071.0
2023-05-02 10:05:00,185.71,185.9,185.2,185.22,35792.0,178.4042,178.5867,177.9142,177.9334,35792.0
2023-05-02 10:10:00,185.27,185.33,184.21,184.46,22259.0,177.9815,178.0391,176.9632,177.2033,22259.0
2023-05-02 10:15:00,184.41,184.61,184.28,184.31,12164.0,177.1553,177.3474,177.0304,177.0592,12164.0
2023-05-02 10:20:00,184.2,184.33,183.29,183.29,11496.0,176.9536,177.0785,176.0794,176.0794,11496.0
2023-05-02 10:25:00,183.33,184.12,183.33,184.12,19244.0,176.1178,176.8767,176.1178,176.8767,19244.0
2023-05-02 10:30:00,184.02,184.12,183.46,183.56,16400.0,176.7806,176.8767,176.2427,176.3387,16400.0
2023-05-02 10:35:00,183.47,183.62,183.33,183.56,8887.0,176.2523,176.3964,176.1178,176.3387,8887.0
2023-05-02 10:40:00,183.59,183.89,183.59,183.79,10310.0,176.3676,176.6558,176.3676,176.5597,10310.0
2023-05-02 10:45:00,183.75,183.81,183.41,183.7,8412.0,176.5213,176.5789,176.1946,176.4732,8412.0
2023-05-02 10:50:00,183.76,183.78,183.12,183.23,15574.0,176.5309,176.5501,175.9161,176.0217,15574.0
2023-05-02 10:55:00,183.23,183.27,182.76,182.83,7393.0,176.0217,176.0602,175.5702,175.6375,7393.0
2023-05-02 11:00:00,182.78,182.85,182.22,182.55,14388.0,175.5894,175.6567,175.0515,175.3685,14388.0
2023-05-02 11:05:00,182.54,182.58,182.12,182.51,20393.0,175.3589,175.3973,174.9554,175.3301,20393.0
2023-05-02 11:10:00,182.57,182.76,182.36,182.4,15743.0,175.3877,175.5702,175.186,175.2244,15743.0
2023-05-02 11:15:00,182.44,182.67,182.25,182.25,9303.0,175.2628,175.4838,175.0803,175.0803,9303.0
2023-05-02 11:20:00,182.32,182.42,182.14,182.28,7053.0,175.1475,175.2436,174.9746,175.1091,7053.0
2023-05-02 11:25:00,182.28,182.53,182.19,182.53,10687.0,175.1091,175.3493,175.0226,175.3493,10687.0
2023-05-02 11:30:00,182.53,182.7,182.38,182.66,10348.0,175.3493,175.5126,175.2052,175.4741,10348.0
2023-05-02 11:35:00,182.62,182.79,182.47,182.55,25463.0,175.4357,175.599,175.2916,175.3685,25463.0
2023-05-02 11:40:00,182.63,183.21,182.63,183.06,12737.0,175.4453,176.0025,175.4453,175.8584,12737.0
2023-05-02 11:45:00,183.13,183.38,182.99,183.01,16167.0,175.9257,176.1658,175.7912,175.8104,16167.0
2023-05-02 11:50:00,183.05,183.05,182.51,182.84,11266.0,175.8488,175.8488,175.3301,175.6471,11266.0
2023-05-02 11:55:00,182.82,182.86,182.63,182.81,9873.0,175.6279,175.6663,175.4453,175.6182,9873.0
2023-05-02 12:00:00,182.76,182.87,182.51,182.77,13218.0,175.5702,175.6759,175.3301,175.5798,13218.0
2023-05-02 12:05:00,182.77,183.0,182.72,182.9,4655.0,175.5798,175.8008,175.5318,175.7047,4655.0
2023-05-02 12:10:00,182.87,183.15,182.83,183.15,5220.0,175.6759,175.9449,175.6375,175.9449,5220.0
2023-05-02 12:15:00,183.19,183.2,182.98,183.17,8509.0,175.9833,175.9929,175.7816,175.9641,8509.0
2023-05-02 12:20:00,183.18,183.24,183.05,183.24,10033.0,175.9737,176.0313,175.8488,176.0313,10033.0
2023-05-02 12:25:00,183.22,183.52,183.17,183.52,5904.0,176.0121,176.3003,175.9641,176.3003,5904.0
2023-05-02 12:30:00,183.51,183.78,183.45,183.63,13238.0,176.2907,176.5501,176.2331,176.406,13238.0
2023-05-02 12:35:00,183.64,183.96,183.62,183.77,9015.0,176.4156,176.723,176.3964,176.5405,9015.0
2023-05-02 12:40:00,183.85,184.03,183.79,183.92,4934.0,176.6173,176.7903,176.5597,176.6846,4934.0
2023-05-02 12:45:00,183.94,183.98,183.66,183.66,7855.0,176.7038,176.7422,176.4348,176.4348,7855.0
2023-05-02 12:50:00,183.72,184.01,183.68,183.7,21760.0,176.4924,176.771,176.454,176.4732,21760.0
2023-05-02 12:55:00,183.71,183.81,183.54,183.7,17712.0,176.4828,176.5789,176.3195,176.4732,17712.0
2023-05-02 13:00:00,183.73,183.89,183.64,183.76,6335.0,176.5021,176.6558,176.4156,176.5309,6335.0
2023-05-02 13:05:00,183.75,183.75,183.39,183.39,10352.0,176.5213,176.5213,176.1754,176.1754,10352.0
2023-05-02 13:10:00,183.4,183.53,183.32,183.36,20577.0,176.185,176.3099,176.1082,176.1466,20577.0
2023-05-02 13:15:00,183.39,183.53,183.34,183.34,27767.0,176.1754,176.3099,176.1274,176.1274,27767.0
2023-05-02 13:20:00,183.34,183.53,183.32,183.43,12323.0,176.1274,176.3099,176.1082,176.2139,12323.0
2023-05-02 13:25:00,183.46,183.58,183.38,183.51,13800.0,176.2427,176.358,176.1658,176.2907,13800.0
2023-05-02 13:30:00,183.57,183.71,183.45,183.45,18670.0,176.3484,176.4828,176.2331,176.2331,18670.0
2023-05-02 13:35:00,183.53,183.9,183.47,183.86,18451.0,176.3099,176.6654,176.2523,176.6269,18451.0
2023-05-02 13:40:00,183.86,183.87,183.63,183.71,9519.0,176.6269,176.6365,176.406,176.4828,9519.0
2023-05-02 13:45:00,183.68,183.97,183.67,183.84,25069.0,176.454,176.7326,176.4444,176.6077,25069.0
2023-05-02 13:50:00,183.84,184.27,183.78,184.11,8225.0,176.6077,177.0208,176.5501,176.8671,8225.0
2023-05-02 13:55:00,184.11,184.15,183.91,184.0,15768.0,176.8671,176.9055,176.675,176.7614,15768.0
2023-05-02 14:00:00,183.98,184.13,183.8,184.12,20069.0,176.7422,176.8863,176.5693,176.8767,20069.0
2023-05-02 14:05:00,184.16,184.16,183.9,183.97,19480.0,176.9151,176.9151,176.6654,176.7326,19480.0
2023-05-02 14:10:00,184.01,184.1,183.6,183.62,5980.0,176.771,176.8575,176.3772,176.3964,5980.0
2023-05-02 14:15:00,183.63,183.88,183.59,183.81,8080.0,176.406,176.6462,176.3676,176.5789,8080.0
2023-05-02 14:20:00,183.83,183.84,183.4,183.46,10956.0,176.5981,176.6077,176.185,176.2427,10956.0
2023-05-02 14:25:00,183.5,183.7,183.49,183.7,3366.0,176.2811,176.4732,176.2715,176.4732,3366.0
2023-05-02 14:30:00,183.7,183.7,183.35,183.35,8657.0,176.4732,176.4732,176.137,176.137,8657.0
2023-05-02 14:35:00,183.36,183.63,183.35,183.53,5713.0,176.1466,176.406,176.137,176.3099,5713.0
2023-05-02 14:40:00,183.54,183.54,183.37,183.53,7825.0,176.3195,176.3195,176.1562,176.3099,7825.0
2023-05-02 14:45:00,183.54,183.73,183.52,183.63,5009.0,176.3195,176.5021,176.3003,176.406,5009.0
2023-05-02 14:50:00,183.66,183.79,183.62,183.77,8762.0,176.4348,176.5597,176.3964,176.5405,8762.0
2023-05-02 14:55:00,183.74,183.84,183.68,183.75,7855.0,176.5117,176.6077,176.454,176.5213,7855.0
2023-05-02 15:00:00,183.78,183.86,183.58,183.6,6559.0,176.5501,176.6269,176.358,176.3772,6559.0
2023-05-02 15:05:00,183.62,183.85,183.57,183.8,8189.0,176.3964,176.6173,176.3484,176.5693,8189.0
2023-05-02 15:10:00,183.81,184.16,183.81,184.03,15121.0,176.5789,176.9151,176.5789,176.7903,15121.0
2023-05-02 15:15:00,184.05,184.05,183.67,183.92,14032.0,176.8095,176.8095,176.4444,176.6846,14032.0
2023-05-02 15:20:00,183.95,183.95,183.76,183.86,10894.0,176.7134,176.7134,176.5309,176.6269,10894.0
2023-05-02 15:25:00,183.88,183.99,183.79,183.95,15763.0,176.6462,176.7518,176.5597,176.7134,15763.0
2023-05-02 15:30:00,183.93,183.93,183.58,183.62,14739.0,176.6942,176.6942,176.358,176.3964,14739.0
2023-05-02 15:35:00,183.61,183.67,183.45,183.54,10005.0,176.3868,176.4444,176.2331,176.3195,10005.0
2023-05-02 15:40:00,183.52,183.66,183.42,183.66,22149.0,176.3003,176.4348,176.2043,176.4348,22149.0
2023-05-02 15:45:00,183.63,183.65,183.38,183.52,20403.0,176.406,176.4252,176.1658,176.3003,20403.0
2023-05-02 15:50:00,183.55,184.17,183.52,184.03,48925.0,176.3291,176.9247,176.3003,176.7903,48925.0
2023-05-02 15:55:00,184.03,184.04,183.6,183.68,145259.0,176.7903,176.7999,176.3772,176.454,145259.0
2023-05-03 09:30:00,183.42,184.24,183.42,183.9,31614.0,176.2043,176.992,176.2043,176.6654,31614.0
2023-05-03 09:35:00,184.0,184.11,183.59,183.59,5473.0,176.7614,176.8671,176.3676,176.3676,5473.0
2023-05-03 09:40:00,183.59,183.61,183.26,183.26,10387.0,176.3676,176.3868,176.0505,176.0505,10387.0
2023-05-03 09:45:00,183.44,183.69,183.01,183.02,5179.0,176.2235,176.4636,175.8104,175.82,5179.0
2023-05-03 09:50:00,183.21,183.66,183.16,183.66,8244.0,176.0025,176.4348,175.9545,176.4348,8244.0
2023-05-03 09:55:00,183.6,183.84,183.45,183.8,11207.0,176.3772,176.6077,176.2331,176.5693,11207.0
2023-05-03 10:00:00,183.98,183.98,183.4,183.42,9758.0,176.7422,176.7422,176.185,176.2043,9758.0
2023-05-03 10:05:00,183.37,183.42,183.18,183.27,7041.0,176.1562,176.2043,175.9737,176.0602,7041.0
2023-05-03 10:10:00,183.26,183.33,182.83,182.83,5618.0,176.0505,176.1178,175.6375,175.6375,5618.0
2023-05-03 10:15:00,182.84,183.26,182.83,182.95,17915.0,175.6471,176.0505,175.6375,175.7527,17915.0
2023-05-03 10:20:00,182.95,183.34,182.95,183.32,13712.0,175.7527,176.1274,175.7527,176.1082,13712.0
2023-05-03 10:25:00,183.28,183.32,182.95,183.0,6372.0,176.0698,176.1082,175.7527,175.8008,6372.0
2023-05-03 10:30:00,182.91,183.06,182.82,182.92,17203.0,175.7143,175.8584,175.6279,175.7239,17203.0
2023-05-03 10:35:00,182.89,182.92,182.69,182.77,8819.0,175.6951,175.7239,175.503,175.5798,8819.0
2023-05-03 10:40:00,182.76,182.76,182.46,182.56,10866.0,175.5702,175.5702,175.282,175.3781,10866.0
2023-05-03 10:45:00,182.51,182.72,182.36,182.69,11108.0,175.3301,175.5318,175.186,175.503,11108.0
2023-05-03 10:50:00,182.69,182.86,182.64,182.64,6281.0,175.503,175.6663,175.4549,175.4549,6281.0
2023-05-03 10:55:00,182.63,182.82,182.59,182.67,8240.0,175.4453,175.6279,175.4069,175.4838,8240.0
2023-05-03 11:00:00,182.72,182.75,182.5,182.75,7492.0,175.5318,175.5606,175.3204,175.5606,7492.0
2023-05-03 11:05:00,182.75,182.83,182.56,182.7,5512.0,175.5606,175.6375,175.3781,175.5126,5512.0
2023-05-03 11:10:00,182.7,183.1,182.64,183.0,4097.0,175.5126,175.8968,175.4549,175.8008,4097.0
2023-05-03 11:15:00,182.91,182.99,182.79,182.85,7766.0,175.7143,175.7912,175.599,175.6567,7766.0
2023-05-03 11:20:00,182.8,182.86,182.61,182.61,9506.0,175.6086,175.6663,175.4261,175.4261,9506.0
2023-05-03 11:25:00,182.52,182.56,182.19,182.33,4770.0,175.3397,175.3781,175.0226,175.1571,4770.0
2023-05-03 11:30:00,182.27,182.33,182.03,182.05,5918.0,175.0995,175.1571,174.8689,174.8881,5918.0
2023-05-03 11:35:00,182.05,182.4,182.05,182.35,3700.0,174.8881,175.2244,174.8881,175.1763,3700.0
2023-05-03 11:40:00,182.34,182.51,182.34,182.43,4532.0,175.1667,175.3301,175.1667,175.2532,4532.0
2023-05-03 11:45:00,182.45,182.84,182.45,182.66,18937.0,175.2724,175.6471,175.2724,175.4741,18937.0
2023-05-03 11:50:00,182.67,182.75,182.54,182.64,4832.0,175.4838,175.5606,175.3589,175.4549,4832.0
2023-05-03 11:55:00,182.65,183.06,182.65,183.06,10623.0,175.4645,175.8584,175.4645,175.8584,10623.0
2023-05-03 12:00:00,183.11,183.13,183.0,183.02,4374.0,175.9064,175.9257,175.8008,175.82,4374.0
2023-05-03 12:05:00,182.99,183.22,182.94,183.17,8397.0,175.7912,176.0121,175.7431,175.9641,8397.0
2023-05-03 12:10:00,183.14,183.14,182.99,183.04,2214.0,175.9353,175.9353,175.7912,175.8392,2214.0
2023-05-03 12:15:00,183.04,183.24,182.99,182.99,6989.0,175.8392,176.0313,175.7912,175.7912,6989.0
2023-05-03 12:20:00,182.97,183.17,182.91,183.17,3056.0,175.772,175.9641,175.7143,175.9641,3056.0
2023-05-03 12:25:00,183.2,183.31,183.19,183.26,4400.0,175.9929,176.0986,175.9833,176.0505,4400.0
2023-05-03 12:30:00,183.25,183.25,183.17,183.19,2765.0,176.0409,176.0409,175.9641,175.9833,2765.0
2023-05-03 12:35:00,183.17,183.23,183.1,183.2,2263.0,175.9641,176.0217,175.8968,175.9929,2263.0
2023-05-03 12:40:00,183.22,183.35,183.2,183.27,4127.0,176.0121,176.137,175.9929,176.0602,4127.0
2023-05-03 12:45:00,183.33,183.46,183.29,183.46,9446.0,176.1178,176.2427,176.0794,176.2427,9446.0
2023-05-03 12:50:00,183.45,183.61,183.42,183.49,5563.0,176.2331,176.3868,176.2043,176.2715,5563.0
2023-05-03 12:55:00,183.49,183.69,183.48,183.67,11523.0,176.2715,176.4636,176.2619,176.4444,11523.0
2023-05-03 13:00:00,183.7,183.82,183.7,183.79,10537.0,176.4732,176.5885,176.4732,176.5597,10537.0
2023-05-03 13:05:00,183.83,183.84,183.68,183.77,4357.0,176.5981,176.6077,176.454,176.5405,4357.0
2023-05-03 13:10:00,183.77,183.85,183.63,183.64,3896.0,176.5405,176.6173,176.406,176.4156,3896.0
2023-05-03 13:15:00,183.65,183.76,183.65,183.67,8916.0,176.4252,176.5309,176.4252,176.4444,8916.0
2023-05-03 13:20:00,183.69,183.85,183.6,183.8,9426.0,176.4636,176.6173,176.3772,176.5693,9426.0
2023-05-03 13:25:00,183.79,183.93,183.74,183.87,5862.0,176.5597,176.6942,176.5117,176.6365,5862.0
2023-05-03 13:30:00,183.92,184.21,183.89,184.11,8027.0,176.6846,176.9632,176.6558,176.8671,8027.0
2023-05-03 13:35:00,184.08,184.25,184.08,184.2,2994.0,176.8383,177.0016,176.8383,176.9536,2994.0
2023-05-03 13:40:00,184.15,184.27,184.04,184.06,5379.0,176.9055,177.0208,176.7999,176.8191,5379.0
2023-05-03 13:45:00,184.09,184.09,183.79,183.81,3720.0,176.8479,176.8479,176.5597,176.5789,3720.0
2023-05-03 13:50:00,183.81,183.82,183.63,183.65,3576.0,176.5789,176.5885,176.406,176.4252,3576.0
2023-05-03 13:55:00,183.65,183.82,183.65,183.71,6876.0,176.4252,176.5885,176.4252,176.4828,6876.0
2023-05-03 14:00:00,183.6,184.31,183.44,183.88,16345.0,176.3772,177.0592,176.2235,176.6462,16345.0
2023-05-03 14:05:00,183.74,184.23,183.38,183.76,8888.0,176.5117,176.9824,176.1658,176.5309,8888.0
2023-05-03 14:10:00,183.84,184.02,183.6,183.93,6055.0,176.6077,176.7806,176.3772,176.6942,6055.0
2023-05-03 14:15:00,184.14,184.64,184.14,184.4,7480.0,176.8959,177.3763,176.8959,177.1457,7480.0
2023-05-03 14:20:00,184.49,184.87,184.32,184.77,5114.0,177.2322,177.5972,177.0688,177.5011,5114.0
2023-05-03 14:25:00,184.76,185.17,184.62,184.65,4547.0,177.4915,177.8854,177.357,177.3859,4547.0
2023-05-03 14:30:00,184.72,184.75,184.15,184.22,7882.0,177.4531,177.4819,176.9055,176.9728,7882.0
2023-05-03 14:35:00,184.12,184.59,183.5,184.49,13467.0,176.8767,177.3282,176.2811,177.2322,13467.0
2023-05-03 14:40:00,184.7,185.18,184.19,184.19,7302.0,177.4339,177.895,176.944,176.944,7302.0
2023-05-03 14:45:00,184.61,184.94,184.49,184.58,6192.0,177.3474,177.6645,177.2322,177.3186,6192.0
2023-05-03 14:50:00,184.5,184.79,183.88,184.55,7320.0,177.2418,177.5204,176.6462,177.2898,7320.0
2023-05-03 14:55:00,184.61,185.09,184.46,184.97,8165.0,177.3474,177.8086,177.2033,177.6933,8165.0
2023-05-03 15:00:00,184.99,185.15,184.35,184.75,6940.0,177.7125,177.8662,177.0977,177.4819,6940.0
2023-05-03 15:05:00,184.72,185.08,183.92,184.08,9500.0,177.4531,177.7989,176.6846,176.8383,9500.0
2023-05-03 15:10:00,184.07,184.15,183.55,183.7,11691.0,176.8287,176.9055,176.3291,176.4732,11691.0
2023-05-03 15:15:00,183.66,184.07,183.44,183.86,8033.0,176.4348,176.8287,176.2235,176.6269,8033.0
2023-05-03 15:20:00,183.81,184.06,183.19,183.82,16771.0,176.5789,176.8191,175.9833,176.5885,16771.0
2023-05-03 15:25:00,183.88,184.12,183.07,183.07,13990.0,176.6462,176.8767,175.868,175.868,13990.0
2023-05-03 15:30:00,183.09,183.23,182.8,183.02,10545.0,175.8872,176.0217,175.6086,175.82,10545.0
2023-05-03 15:35:00,183.08,183.32,182.98,183.0,20133.0,175.8776,176.1082,175.7816,175.8008,20133.0
2023-05-03 15:40:00,182.94,183.03,182.71,182.97,15354.0,175.7431,175.8296,175.5222,175.772,15354.0
2023-05-03 15:45:00,182.87,183.09,182.69,182.78,18213.0,175.6759,175.8872,175.503,175.5894,18213.0
2023-05-03 15:50:00,182.82,182.82,182.29,182.33,67218.0,175.6279,175.6279,175.1187,175.1571,67218.0
2023-05-03 15:55:00,182.33,182.62,182.19,182.4,108049.0,175.1571,175.4357,175.0226,175.2244,108049.0
2023-05-04 09:30:00,181.99,182.41,181.46,181.84,31171.0,174.8305,175.234,174.3214,174.6864,31171.0
2023-05-04 09:35:00,181.73,181.99,180.87,181.0,12786.0,174.5807,174.8305,173.7546,173.8795,12786.0
2023-05-04 09:40:00,181.04,181.13,180.57,180.7,19410.0,173.9179,174.0043,173.4664,173.5913,19410.0
2023-05-04 09:45:00,180.56,181.21,180.48,181.21,8778.0,173.4568,174.0812,173.3799,174.0812,8778.0
2023-05-04 09:50:00,181.27,181.36,181.15,181.33,8689.0,174.1388,174.2253,174.0236,174.1965,8689.0
2023-05-04 09:55:00,181.37,181.74,181.27,181.42,9150.0,174.2349,174.5903,174.1388,174.2829,9150.0
2023-05-04 10:00:00,181.44,181.98,181.44,181.7,16024.0,174.3021,174.8209,174.3021,174.5519,16024.0
2023-05-04 10:05:00,181.81,182.23,181.79,182.05,63086.0,174.6576,175.0611,174.6384,174.8881,63086.0
2023-05-04 10:10:00,181.98,182.2,181.88,181.93,17871.0,174.8209,175.0322,174.7248,174.7729,17871.0
2023-05-04 10:15:00,181.94,182.3,181.63,182.21,12977.0,174.7825,175.1283,174.4847,175.0419,12977.0
2023-05-04 10:20:00,182.2,182.21,181.43,181.5,9427.0,175.0322,175.0419,174.2925,174.3598,9427.0
2023-05-04 10:25:00,181.43,181.65,181.42,181.5,11514.0,174.2925,174.5039,174.2829,174.3598,11514.0
2023-05-04 10:30:00,181.52,181.69,181.34,181.41,14683.0,174.379,174.5423,174.2061,174.2733,14683.0
2023-05-04 10:35:00,181.46,181.89,181.39,181.68,20747.0,174.3214,174.7344,174.2541,174.5327,20747.0
2023-05-04 10:40:00,181.62,181.91,181.35,181.41,12566.0,174.4751,174.7537,174.2157,174.2733,12566.0
2023-05-04 10:45:00,181.46,181.81,181.22,181.42,9507.0,174.3214,174.6576,174.0908,174.2829,9507.0
2023-05-04 10:50:00,181.34,181.46,181.04,181.46,8086.0,174.2061,174.3214,173.9179,174.3214,8086.0
2023-05-04 10:55:00,181.46,181.63,181.17,181.25,15963.0,174.3214,174.4847,174.0428,174.1196,15963.0
2023-05-04 11:00:00,181.25,181.38,180.8,180.8,4753.0,174.1196,174.2445,173.6873,173.6873,4753.0
2023-05-04 11:05:00,180.89,181.51,180.85,181.21,9652.0,173.7738,174.3694,173.7354,174.0812,9652.0
2023-05-04 11:10:00,181.19,181.48,181.04,181.43,7949.0,174.062,174.3406,173.9179,174.2925,7949.0
2023-05-04 11:15:00,181.37,181.37,181.07,181.13,5249.0,174.2349,174.2349,173.9467,174.0043,5249.0
2023-05-04 11:20:00,181.09,181.21,180.96,181.04,6346.0,173.9659,174.0812,173.841,173.9179,6346.0
2023-05-04 11:25:00,180.99,181.24,180.96,180.97,6328.0,173.8698,174.11,173.841,173.8506,6328.0
2023-05-04 11:30:00,181.02,181.31,180.98,181.31,8532.0,173.8987,174.1773,173.8602,174.1773,8532.0
2023-05-04 11:35:00,181.34,181.51,181.2,181.4,4559.0,174.2061,174.3694,174.0716,174.2637,4559.0
2023-05-04 11:40:00,181.42,181.87,181.42,181.7,9194.0,174.2829,174.7152,174.2829,174.5519,9194.0
2023-05-04 11:45:00,181.72,181.73,181.18,181.18,8650.0,174.5711,174.5807,174.0524,174.0524,8650.0
2023-05-04 11:50:00,181.21,181.23,181.01,181.01,11295.0,174.0812,174.1004,173.8891,173.8891,11295.0
2023-05-04 11:55:00,181.0,181.4,181.0,181.25,8802.0,173.8795,174.2637,173.8795,174.1196,8802.0
2023-05-04 12:00:00,181.28,181.43,181.22,181.24,7097.0,174.1484,174.2925,174.0908,174.11,7097.0
2023-05-04 12:05:00,181.2,181.24,180.86,180.94,11037.0,174.0716,174.11,173.745,173.8218,11037.0
2023-05-04 12:10:00,180.93,180.93,180.72,180.81,5724.0,173.8122,173.8122,173.6105,173.6969,5724.0
2023-05-04 12:15:00,180.81,181.14,180.79,181.0,8877.0,173.6969,174.0139,173.6777,173.8795,8877.0
2023-05-04 12:20:00,181.06,181.33,181.06,181.29,4973.0,173.9371,174.1965,173.9371,174.158,4973.0
2023-05-04 12:25:00,181.33,181.37,181.22,181.37,4825.0,174.1965,174.2349,174.0908,174.2349,4825.0
2023-05-04 12:30:00,181.43,181.45,181.05,181.06,7436.0,174.2925,174.3118,173.9275,173.9371,7436.0
2023-05-04 12:35:00,181.03,181.32,181.03,181.32,5740.0,173.9083,174.1869,173.9083,174.1869,5740.0
2023-05-04 12:40:00,181.3,181.49,181.29,181.32,8052.0,174.1677,174.3502,174.158,174.1869,8052.0
2023-05-04 12:45:00,181.33,181.4,181.27,181.37,6925.0,174.1965,174.2637,174.1388,174.2349,6925.0
2023-05-04 12:50:00,181.43,181.53,181.35,181.43,10933.0,174.2925,174.3886,174.2157,174.2925,10933.0
2023-05-04 12:55:00,181.47,181.71,181.47,181.71,4188.0,174.331,174.5615,174.331,174.5615,4188.0
2023-05-04 13:00:00,181.73,181.75,181.43,181.55,3330.0,174.5807,174.5999,174.2925,174.4078,3330.0
2023-05-04 13:05:00,181.55,181.83,181.53,181.62,2500.0,174.4078,174.6768,174.3886,174.4751,2500.0
2023-05-04 13:10:00,181.61,181.77,181.56,181.58,7421.0,174.4655,174.6192,174.4174,174.4366,7421.0
2023-05-04 13:15:00,181.59,182.21,181.57,182.08,12129.0,174.4462,175.0419,174.427,174.917,12129.0
2023-05-04 13:20:00,182.1,182.44,182.0,182.33,10639.0,174.9362,175.2628,174.8401,175.1571,10639.0
2023-05-04 13:25:00,182.27,182.32,182.05,182.25,11770.0,175.0995,175.1475,174.8881,175.0803,11770.0
2023-05-04 13:30:00,182.26,182.93,182.26,182.93,12763.0,175.0899,175.7335,175.0899,175.7335,12763.0
2023-05-04 13:35:00,182.97,182.97,182.48,182.67,14865.0,175.772,175.772,175.3012,175.4838,14865.0
2023-05-04 13:40:00,182.63,182.72,182.45,182.64,11822.0,175.4453,175.5318,175.2724,175.4549,11822.0
2023-05-04 13:45:00,182.66,182.66,182.32,182.39,19150.0,175.4741,175.4741,175.1475,175.2148,19150.0
2023-05-04 13:50:00,182.35,182.41,182.18,182.29,12551.0,175.1763,175.234,175.013,175.1187,12551.0
2023-05-04 13:55:00,182.28,182.42,182.19,182.42,10064.0,175.1091,175.2436,175.0226,175.2436,10064.0
2023-05-04 14:00:00,182.44,182.44,182.13,182.21,11815.0,175.2628,175.2628,174.965,175.0419,11815.0
2023-05-04 14:05:00,182.25,182.29,182.01,182.15,14414.0,175.0803,175.1187,174.8497,174.9842,14414.0
2023-05-04 14:10:00,182.12,182.21,181.95,182.11,7934.0,174.9554,175.0419,174.7921,174.9458,7934.0
2023-05-04 14:15:00,182.12,182.17,182.0,182.05,9659.0,174.9554,175.0034,174.8401,174.8881,9659.0
2023-05-04 14:20:00,182.04,182.12,181.7,181.71,9811.0,174.8785,174.9554,174.5519,174.5615,9811.0
2023-05-04 14:25:00,181.69,181.73,181.45,181.47,12414.0,174.5423,174.5807,174.3118,174.331,12414.0
2023-05-04 14:30:00,181.41,181.42,181.07,181.31,11524.0,174.2733,174.2829,173.9467,174.1773,11524.0
2023-05-04 14:35:00,181.33,181.57,181.32,181.45,15235.0,174.1965,174.427,174.1869,174.3118,15235.0
2023-05-04 14:40:00,181.41,181.52,181.32,181.37,7791.0,174.2733,174.379,174.1869,174.2349,7791.0
2023-05-04 14:45:00,181.37,181.54,181.32,181.46,8120.0,174.2349,174.3982,174.1869,174.3214,8120.0
2023-05-04 14:50:00,181.43,181.52,181.31,181.51,7032.0,174.2925,174.379,174.1773,174.3694,7032.0
2023-05-04 14:55:00,181.47,181.61,181.4,181.51,9361.0,174.331,174.4655,174.2637,174.3694,9361.0
2023-05-04 15:00:00,181.53,181.76,181.47,181.72,21637.0,174.3886,174.6096,174.331,174.5711,21637.0
2023-05-04 15:05:00,181.72,181.91,181.64,181.72,8234.0,174.5711,174.7537,174.4943,174.5711,8234.0
2023-05-04 15:10:00,181.67,181.74,181.32,181.49,9623.0,174.5231,174.5903,174.1869,174.3502,9623.0
2023-05-04 15:15:00,181.38,181.38,180.92,181.08,17017.0,174.2445,174.2445,173.8026,173.9563,17017.0
2023-05-04 15:20:00,181.14,181.17,180.94,181.07,9738.0,174.0139,174.0428,173.8218,173.9467,9738.0
2023-05-04 15:25:00,181.09,181.46,181.08,181.46,38378.0,173.9659,174.3214,173.9563,174.3214,38378.0
2023-05-04 15:30:00,181.38,181.53,181.31,181.53,14894.0,174.2445,174.3886,174.1773,174.3886,14894.0
2023-05-04 15:35:00,181.49,181.78,181.49,181.54,18898.0,174.3502,174.6288,174.3502,174.3982,18898.0
2023-05-04 15:40:00,181.53,181.61,181.31,181.33,37436.0,174.3886,174.4655,174.1773,174.1965,37436.0
2023-05-04 15:45:00,181.33,181.62,181.15,181.61,34684.0,174.1965,174.4751,174.0236,174.4655,34684.0
2023-05-04 15:50:00,181.61,181.61,181.2,181.4,76441.0,174.4655,174.4655,174.0716,174.2637,76441.0
2023-05-04 15:55:00,181.4,181.62,181.22,181.3,139603.0,174.2637,174.4751,174.0908,174.1677,139603.0
2023-05-05 09:30:00,180.64,181.42,180.05,181.02,90881.0,173.5336,174.2829,172.9668,173.8987,90881.0
2023-05-05 09:35:00,180.88,181.07,180.17,180.17,59092.0,173.7642,173.9467,173.0821,173.0821,59092.0
2023-05-05 09:40:00,180.34,180.34,179.57,179.9,29956.0,173.2454,173.2454,172.5057,172.8227,29956.0
2023-05-05 09:45:00,180.02,180.64,179.95,180.59,100626.0,172.938,173.5336,172.8708,173.4856,100626.0
2023-05-05 09:50:00,180.61,181.5,180.61,181.34,41893.0,173.5048,174.3598,173.5048,174.2061,41893.0
2023-05-05 09:55:00,181.35,181.74,181.22,181.62,20808.0,174.2157,174.5903,174.0908,174.4751,20808.0
2023-05-05 10:00:00,181.57,181.97,181.32,181.41,16406.0,174.427,174.8113,174.1869,174.2733,16406.0
2023-05-05 10:05:00,181.41,181.71,181.36,181.4,11138.0,174.2733,174.5615,174.2253,174.2637,11138.0
2023-05-05 10:10:00,181.4,181.43,181.04,181.39,30869.0,174.2637,174.2925,173.9179,174.2541,30869.0
2023-05-05 10:15:00,181.39,181.48,181.2,181.36,12311.0,174.2541,174.3406,174.0716,174.2253,12311.0
2023-05-05 10:20:00,181.33,181.33,180.62,180.76,13386.0,174.1965,174.1965,173.5144,173.6489,13386.0
2023-05-05 10:25:00,180.78,180.93,180.66,180.85,13153.0,173.6681,173.8122,173.5528,173.7354,13153.0
2023-05-05 10:30:00,180.84,181.09,180.63,181.09,14431.0,173.7257,173.9659,173.524,173.9659,14431.0
2023-05-05 10:35:00,181.23,181.45,181.0,181.45,8626.0,174.1004,174.3118,173.8795,174.3118,8626.0
2023-05-05 10:40:00,181.43,181.66,181.27,181.32,7571.0,174.2925,174.5135,174.1388,174.1869,7571.0
2023-05-05 10:45:00,181.37,181.4,181.07,181.15,12616.0,174.2349,174.2637,173.9467,174.0236,12616.0
2023-05-05 10:50:00,181.15,181.29,181.03,181.29,12688.0,174.0236,174.158,173.9083,174.158,12688.0
2023-05-05 10:55:00,181.28,181.28,180.82,181.04,12897.0,174.1484,174.1484,173.7065,173.9179,12897.0
2023-05-05 11:00:00,181.15,181.31,181.09,181.26,9629.0,174.0236,174.1773,173.9659,174.1292,9629.0
2023-05-05 11:05:00,181.31,181.54,181.2,181.25,9108.0,174.1773,174.3982,174.0716,174.1196,9108.0
2023-05-05 11:10:00,181.25,181.77,181.2,181.74,10171.0,174.1196,174.6192,174.0716,174.5903,10171.0
2023-05-05 11:15:00,181.73,181.81,181.53,181.69,19774.0,174.5807,174.6576,174.3886,174.5423,19774.0
2023-05-05 11:20:00,181.71,182.23,181.67,182.23,8569.0,174.5615,175.0611,174.5231,175.0611,8569.0
2023-05-05 11:25:00,182.2,182.71,182.2,182.7,15761.0,175.0322,175.5222,175.0322,175.5126,15761.0
2023-05-05 11:30:00,182.72,182.83,182.57,182.79,11188.0,175.5318,175.6375,175.3877,175.599,11188.0
2023-05-05 11:35:00,182.73,182.83,182.58,182.58,15365.0,175.5414,175.6375,175.3973,175.3973,15365.0
2023-05-05 11:40:00,182.62,182.82,182.54,182.81,25453.0,175.4357,175.6279,175.3589,175.6182,25453.0
2023-05-05 11:45:00,182.82,182.92,182.74,182.82,10782.0,175.6279,175.7239,175.551,175.6279,10782.0
2023-05-05 11:50:00,182.82,182.91,182.75,182.77,11795.0,175.6279,175.7143,175.5606,175.5798,11795.0
2023-05-05 11:55:00,182.78,182.79,182.44,182.63,8286.0,175.5894,175.599,175.2628,175.4453,8286.0
2023-05-05 12:00:00,182.62,182.76,182.45,182.45,7960.0,175.4357,175.5702,175.2724,175.2724,7960.0
2023-05-05 12:05:00,182.39,182.45,182.22,182.45,6481.0,175.2148,175.2724,175.0515,175.2724,6481.0
2023-05-05 12:10:00,182.46,182.58,182.42,182.56,7761.0,175.282,175.3973,175.2436,175.3781,7761.0
2023-05-05 12:15:00,182.59,182.59,182.32,182.36,13579.0,175.4069,175.4069,175.1475,175.186,13579.0
2023-05-05 12:20:00,182.36,182.51,182.34,182.5,14215.0,175.186,175.3301,175.1667,175.3204,14215.0
2023-05-05 12:25:00,182.47,182.62,182.29,182.46,28904.0,175.2916,175.4357,175.1187,175.282,28904.0
2023-05-05 12:30:00,182.42,182.89,182.37,182.87,78775.0,175.2436,175.6951,175.1956,175.6759,78775.0
2023-05-05 12:35:00,182.81,182.87,182.73,182.86,6897.0,175.6182,175.6759,175.5414,175.6663,6897.0
2023-05-05 12:40:00,182.82,182.84,182.65,182.66,7927.0,175.6279,175.6471,175.4645,175.4741,7927.0
2023-05-05 12:45:00,182.69,182.83,182.6,182.77,17752.0,175.503,175.6375,175.4165,175.5798,17752.0
2023-05-05 12:50:00,182.8,183.04,182.69,183.04,6187.0,175.6086,175.8392,175.503,175.8392,6187.0
2023-05-05 12:55:00,183.03,183.28,182.97,183.19,6117.0,175.8296,176.0698,175.772,175.9833,6117.0
2023-05-05 13:00:00,183.22,183.34,183.18,183.31,7625.0,176.0121,176.1274,175.9737,176.0986,7625.0
2023-05-05 13:05:00,183.26,183.34,183.22,183.26,8861.0,176.0505,176.1274,176.0121,176.0505,8861.0
2023-05-05 13:10:00,183.29,183.42,183.23,183.39,8348.0,176.0794,176.2043,176.0217,176.1754,8348.0
2023-05-05 13:15:00,183.43,183.52,183.33,183.44,7467.0,176.2139,176.3003,176.1178,176.2235,7467.0
2023-05-05 13:20:00,183.4,183.45,183.31,183.37,9579.0,176.185,176.2331,176.0986,176.1562,9579.0
2023-05-05 13:25:00,183.34,183.47,183.24,183.38,7953.0,176.1274,176.2523,176.0313,176.1658,7953.0
2023-05-05 13:30:00,183.38,183.48,183.35,183.44,5582.0,176.1658,176.2619,176.137,176.2235,5582.0
2023-05-05 13:35:00,183.43,183.47,183.22,183.25,5871.0,176.2139,176.2523,176.0121,176.0409,5871.0
2023-05-05 13:40:00,183.25,183.25,183.15,183.25,7794.0,176.0409,176.0409,175.9449,176.0409,7794.0
2023-05-05 13:45:00,183.3,183.45,183.19,183.36,9319.0,176.089,176.2331,175.9833,176.1466,9319.0
2023-05-05 13:50:00,183.37,183.38,183.24,183.32,12197.0,176.1562,176.1658,176.0313,176.1082,12197.0
2023-05-05 13:55:00,183.32,183.45,183.25,183.45,9410.0,176.1082,176.2331,176.0409,176.2331,9410.0
2023-05-05 14:00:00,183.44,183.59,183.4,183.59,8737.0,176.2235,176.3676,176.185,176.3676,8737.0
2023-05-05 14:05:00,183.61,183.76,183.61,183.61,8039.0,176.3868,176.5309,176.3868,176.3868,8039.0
2023-05-05 14:10:00,183.59,183.66,183.39,183.47,11967.0,176.3676,176.4348,176.1754,176.2523,11967.0
2023-05-05 14:15:00,183.49,183.54,183.25,183.25,12197.0,176.2715,176.3195,176.0409,176.0409,12197.0
2023-05-05 14:20:00,183.25,183.44,183.25,183.26,13564.0,176.0409,176.2235,176.0409,176.0505,13564.0
2023-05-05 14:25:00,183.34,183.53,183.34,183.48,8658.0,176.1274,176.3099,176.1274,176.2619,8658.0
2023-05-05 14:30:00,183.51,183.67,183.4,183.52,10304.0,176.2907,176.4444,176.185,176.3003,10304.0
2023-05-05 14:35:00,183.52,183.73,183.52,183.53,12705.0,176.3003,176.5021,176.3003,176.3099,12705.0
2023-05-05 14:40:00,183.55,183.92,183.55,183.92,13457.0,176.3291,176.6846,176.3291,176.6846,13457.0
2023-05-05 14:45:00,183.92,184.05,183.77,183.83,15375.0,176.6846,176.8095,176.5405,176.5981,15375.0
2023-05-05 14:50:00,183.81,184.04,183.79,184.0,16127.0,176.5789,176.7999,176.5597,176.7614,16127.0
2023-05-05 14:55:00,184.08,184.2,183.98,184.06,18006.0,176.8383,176.9536,176.7422,176.8191,18006.0
2023-05-05 15:00:00,184.09,184.34,183.99,184.34,18228.0,176.8479,177.0881,176.7518,177.0881,18228.0
2023-05-05 15:05:00,184.31,184.38,184.17,184.24,18413.0,177.0592,177.1265,176.9247,176.992,18413.0
2023-05-05 15:10:00,184.21,184.22,184.0,184.08,23163.0,176.9632,176.9728,176.7614,176.8383,23163.0
2023-05-05 15:15:00,184.05,184.08,183.79,183.82,15948.0,176.8095,176.8383,176.5597,176.5885,15948.0
2023-05-05 15:20:00,183.85,184.09,183.63,184.02,38353.0,176.6173,176.8479,176.406,176.7806,38353.0
2023-05-05 15:25:00,184.01,184.14,183.97,184.03,31121.0,176.771,176.8959,176.7326,176.7903,31121.0
2023-05-05 15:30:00,184.05,184.24,184.0,184.19,22703.0,176.8095,176.992,176.7614,176.944,22703.0
2023-05-05 15:35:00,184.19,184.23,183.98,184.17,30973.0,176.944,176.9824,176.7422,176.9247,30973.0
2023-05-05 15:40:00,184.16,184.45,184.16,184.31,65836.0,176.9151,177.1937,176.9151,177.0592,65836.0
2023-05-05 15:45:00,184.29,184.31,183.81,183.93,41152.0,177.04,177.0592,176.5789,176.6942,41152.0
2023-05-05 15:50:00,183.93,184.0,183.58,183.65,92018.0,176.6942,176.7614,176.358,176.4252,92018.0
2023-05-05 15:55:00,183.65,183.75,183.19,183.43,143185.0,176.4252,176.5213,175.9833,176.2139,143185.0
2023-05-08 09:30:00,183.82,184.22,183.75,183.77,55734.0,176.5885,176.9728,176.5213,176.5405,55734.0
2023-05-08 09:35:00,183.86,183.89,182.95,183.0,22592.0,176.6269,176.6558,175.7527,175.8008,22592.0
2023-05-08 09:40:00,183.04,183.13,182.61,183.11,6188.0,175.8392,175.9257,175.4261,175.9064,6188.0
2023-05-08 09:45:00,183.11,183.21,182.5,182.5,5823.0,175.9064,176.0025,175.3204,175.3204,5823.0
2023-05-08 09:50:00,182.48,182.77,182.35,182.5,23428.0,175.3012,175.5798,175.1763,175.3204,23428.0
2023-05-08 09:55:00,182.59,182.64,181.73,181.97,23065.0,175.4069,175.4549,174.5807,174.8113,23065.0
2023-05-08 10:00:00,181.97,182.4,181.96,182.29,17259.0,174.8113,175.2244,174.8017,175.1187,17259.0
2023-05-08 10:05:00,182.35,182.66,182.35,182.49,4391.0,175.1763,175.4741,175.1763,175.3108,4391.0
2023-05-08 10:10:00,182.5,182.73,182.42,182.68,3138.0,175.3204,175.5414,175.2436,175.4934,3138.0
2023-05-08 10:15:00,182.73,182.85,182.64,182.81,4783.0,175.5414,175.6567,175.4549,175.6182,4783.0
2023-05-08 10:20:00,182.84,183.04,182.84,182.86,4894.0,175.6471,175.8392,175.6471,175.6663,4894.0
2023-05-08 10:25:00,182.86,183.03,182.84,182.87,5218.0,175.6663,175.8296,175.6471,175.6759,5218.0
2023-05-08 10:30:00,182.89,182.93,182.54,182.54,8826.0,175.6951,175.7335,175.3589,175.3589,8826.0
2023-05-08 10:35:00,182.59,182.8,182.55,182.64,46029.0,175.4069,175.6086,175.3685,175.4549,46029.0
2023-05-08 10:40:00,182.65,182.89,182.46,182.47,19044.0,175.4645,175.6951,175.282,175.2916,19044.0
2023-05-08 10:45:00,182.51,182.75,182.45,182.7,21259.0,175.3301,175.5606,175.2724,175.5126,21259.0
2023-05-08 10:50:00,182.73,182.79,182.62,182.77,3866.0,175.5414,175.599,175.4357,175.5798,3866.0
2023-05-08 10:55:00,182.64,182.74,182.54,182.67,7026.0,175.4549,175.551,175.3589,175.4838,7026.0
2023-05-08 11:00:00,182.69,182.98,182.67,182.98,5356.0,175.503,175.7816,175.4838,175.7816,5356.0
2023-05-08 11:05:00,183.01,183.14,182.87,183.14,17566.0,175.8104,175.9353,175.6759,175.9353,17566.0
2023-05-08 11:10:00,183.17,183.47,183.08,183.34,11719.0,175.9641,176.2523,175.8776,176.1274,11719.0
2023-05-08 11:15:00,183.26,183.33,183.17,183.33,8700.0,176.0505,176.1178,175.9641,176.1178,8700.0
2023-05-08 11:20:00,183.31,183.31,182.94,182.97,7469.0,176.0986,176.0986,175.7431,175.772,7469.0
2023-05-08 11:25:00,183.02,183.1,182.88,182.96,4754.0,175.82,175.8968,175.6855,175.7623,4754.0
2023-05-08 11:30:00,183.0,183.02,182.82,182.96,7214.0,175.8008,175.82,175.6279,175.7623,7214.0
2023-05-08 11:35:00,182.92,183.19,182.89,183.06,8919.0,175.7239,175.9833,175.6951,175.8584,8919.0
2023-05-08 11:40:00,183.07,183.3,183.06,183.26,4000.0,175.868,176.089,175.8584,176.0505,4000.0
2023-05-08 11:45:00,183.29,183.6,183.29,183.52,6587.0,176.0794,176.3772,176.0794,176.3003,6587.0
2023-05-08 11:50:00,183.53,183.79,183.46,183.79,5918.0,176.3099,176.5597,176.2427,176.5597,5918.0
2023-05-08 11:55:00,183.78,183.78,183.55,183.66,7629.0,176.5501,176.5501,176.3291,176.4348,7629.0
2023-05-08 12:00:00,183.68,183.68,183.48,183.53,5483.0,176.454,176.454,176.2619,176.3099,5483.0
2023-05-08 12:05:00,183.51,183.67,183.48,183.65,3540.0,176.2907,176.4444,176.2619,176.4252,3540.0
2023-05-08 12:10:00,183.64,183.66,183.48,183.51,7859.0,176.4156,176.4348,176.2619,176.2907,7859.0
2023-05-08 12:15:00,183.49,183.49,183.27,183.36,8152.0,176.2715,176.2715,176.0602,176.1466,8152.0
2023-05-08 12:20:00,183.42,183.44,183.33,183.35,3602.0,176.2043,176.2235,176.1178,176.137,3602.0
2023-05-08 12:25:00,183.35,183.49,183.35,183.49,4382.0,176.137,176.2715,176.137,176.2715,4382.0
2023-05-08 12:30:00,183.5,183.64,183.48,183.55,7093.0,176.2811,176.4156,176.2619,176.3291,7093.0
2023-05-08 12:35:00,183.6,183.92,183.58,183.82,5647.0,176.3772,176.6846,176.358,176.5885,5647.0
2023-05-08 12:40:00,183.79,183.79,183.59,183.62,5354.0,176.5597,176.5597,176.3676,176.3964,5354.0
2023-05-08 12:45:00,183.63,183.64,183.46,183.57,4575.0,176.406,176.4156,176.2427,176.3484,4575.0
2023-05-08 12:50:00,183.54,183.66,183.47,183.66,4166.0,176.3195,176.4348,176.2523,176.4348,4166.0
2023-05-08 12:55:00,183.56,183.64,183.49,183.61,3654.0,176.3387,176.4156,176.2715,176.3868,3654.0
2023-05-08 13:00:00,183.63,183.66,183.45,183.46,6014.0,176.406,176.4348,176.2331,176.2427,6014.0
2023-05-08 13:05:00,183.35,183.38,183.23,183.25,4447.0,176.137,176.1658,176.0217,176.0409,4447.0
2023-05-08 13:10:00,183.28,183.5,183.26,183.41,4554.0,176.0698,176.2811,176.0505,176.1946,4554.0
2023-05-08 13:15:00,183.45,183.45,183.37,183.37,2800.0,176.2331,176.2331,176.1562,176.1562,2800.0
2023-05-08 13:20:00,183.37,183.56,183.36,183.5,23069.0,176.1562,176.3387,176.1466,176.2811,23069.0
2023-05-08 13:25:00,183.55,183.76,183.55,183.73,19430.0,176.3291,176.5309,176.3291,176.5021,19430.0
2023-05-08 13:30:00,183.75,183.88,183.74,183.87,11876.0,176.5213,176.6462,176.5117,176.6365,11876.0
2023-05-08 13:35:00,183.87,183.89,183.57,183.69,7256.0,176.6365,176.6558,176.3484,176.4636,7256.0
2023-05-08 13:40:00,183.7,183.7,183.53,183.58,4616.0,176.4732,176.4732,176.3099,176.358,4616.0
2023-05-08 13:45:00,183.6,183.73,183.56,183.62,7439.0,176.3772,176.5021,176.3387,176.3964,7439.0
2023-05-08 13:50:00,183.55,183.68,183.55,183.66,4284.0,176.3291,176.454,176.3291,176.4348,4284.0
2023-05-08 13:55:00,183.64,183.67,183.59,183.59,4284.0,176.4156,176.4444,176.3676,176.3676,4284.0
2023-05-08 14:00:00,183.59,183.62,183.41,183.45,6418.0,176.3676,176.3964,176.1946,176.2331,6418.0
2023-05-08 14:05:00,183.45,183.45,182.84,183.04,9776.0,176.2331,176.2331,175.6471,175.8392,9776.0
2023-05-08 14:10:00,182.99,183.29,182.92,183.23,7391.0,175.7912,176.0794,175.7239,176.0217,7391.0
2023-05-08 14:15:00,183.29,183.32,183.2,183.26,5500.0,176.0794,176.1082,175.9929,176.0505,5500.0
2023-05-08 14:20:00,183.23,183.57,183.22,183.46,6468.0,176.0217,176.3484,176.0121,176.2427,6468.0
2023-05-08 14:25:00,183.4,183.48,183.39,183.44,3815.0,176.185,176.2619,176.1754,176.2235,3815.0
2023-05-08 14:30:00,183.48,183.61,183.47,183.61,3867.0,176.2619,176.3868,176.2523,176.3868,3867.0
2023-05-08 14:35:00,183.61,183.65,183.48,183.52,5668.0,176.3868,176.4252,176.2619,176.3003,5668.0
2023-05-08 14:40:00,183.5,183.54,183.43,183.49,5726.0,176.2811,176.3195,176.2139,176.2715,5726.0
2023-05-08 14:45:00,183.5,183.66,183.43,183.66,11768.0,176.2811,176.4348,176.2139,176.4348,11768.0
2023-05-08 14:50:00,183.74,183.78,183.6,183.66,7632.0,176.5117,176.5501,176.3772,176.4348,7632.0
2023-05-08 14:55:00,183.62,183.72,183.55,183.7,6283.0,176.3964,176.4924,176.3291,176.4732,6283.0
2023-05-08 15:00:00,183.71,184.02,183.71,184.0,20280.0,176.4828,176.7806,176.4828,176.7614,20280.0
2023-05-08 15:05:00,184.0,184.12,183.99,184.0,10119.0,176.7614,176.8767,176.7518,176.7614,10119.0
2023-05-08 15:10:00,183.99,184.17,183.99,184.0,5885.0,176.7518,176.9247,176.7518,176.7614,5885.0
2023-05-08 15:15:00,184.02,184.17,184.0,184.12,13048.0,176.7806,176.9247,176.7614,176.8767,13048.0
2023-05-08 15:20:00,184.07,184.21,183.98,184.09,6642.0,176.8287,176.9632,176.7422,176.8479,6642.0
2023-05-08 15:25:00,184.12,184.19,183.98,184.1,25927.0,176.8767,176.944,176.7422,176.8575,25927.0
2023-05-08 15:30:00,184.09,184.11,184.0,184.02,8243.0,176.8479,176.8671,176.7614,176.7806,8243.0
2023-05-08 15:35:00,184.04,184.17,184.0,184.09,7749.0,176.7999,176.9247,176.7614,176.8479,7749.0
2023-05-08 15:40:00,184.09,184.29,184.08,184.28,13678.0,176.8479,177.04,176.8383,177.0304,13678.0
2023-05-08 15:45:00,184.28,184.31,184.18,184.22,16019.0,177.0304,177.0592,176.9344,176.9728,16019.0
2023-05-08 15:50:00,184.25,184.44,184.06,184.35,30500.0,177.0016,177.1841,176.8191,177.0977,30500.0
2023-05-08 15:55:00,184.38,184.57,184.36,184.52,109541.0,177.1265,177.309,177.1073,177.261,109541.0
2023-05-09 09:30:00,182.53,182.72,180.5,180.67,231670.0,175.3493,175.5318,173.3991,173.5624,231670.0
2023-05-09 09:35:00,180.73,180.94,180.14,180.75,25107.0,173.6201,173.8218,173.0533,173.6393,25107.0
2023-05-09 09:40:00,180.65,180.85,180.55,180.57,13132.0,173.5432,173.7354,173.4472,173.4664,13132.0
2023-05-09 09:45:00,180.54,180.68,180.15,180.55,20513.0,173.4376,173.572,173.0629,173.4472,20513.0
2023-05-09 09:50:00,180.49,180.92,180.44,180.75,26602.0,173.3895,173.8026,173.3415,173.6393,26602.0
2023-05-09 09:55:00,180.69,181.28,180.64,181.19,127515.0,173.5816,174.1484,173.5336,174.062,127515.0
2023-05-09 10:00:00,181.24,181.3,180.36,180.38,37200.0,174.11,174.1677,173.2646,173.2838,37200.0
2023-05-09 10:05:00,180.35,180.35,179.88,180.16,18032.0,173.255,173.255,172.8035,173.0725,18032.0
2023-05-09 10:10:00,180.19,180.2,179.84,179.9,14130.0,173.1013,173.1109,172.7651,172.8227,14130.0
2023-05-09 10:15:00,179.93,180.15,179.76,179.94,12470.0,172.8515,173.0629,172.6882,172.8612,12470.0
2023-05-09 10:20:00,179.94,180.06,179.81,179.81,7496.0,172.8612,172.9764,172.7363,172.7363,7496.0
2023-05-09 10:25:00,179.81,180.05,179.75,179.81,8664.0,172.7363,172.9668,172.6786,172.7363,8664.0
2023-05-09 10:30:00,179.81,180.13,179.7,179.95,11388.0,172.7363,173.0437,172.6306,172.8708,11388.0
2023-05-09 10:35:00,179.95,180.08,179.86,179.94,10261.0,172.8708,172.9956,172.7843,172.8612,10261.0
2023-05-09 10:40:00,179.87,179.9,179.62,179.68,9529.0,172.7939,172.8227,172.5537,172.6114,9529.0
2023-05-09 10:45:00,179.65,179.75,179.45,179.62,9039.0,172.5826,172.6786,172.3904,172.5537,9039.0
2023-05-09 10:50:00,179.62,179.65,179.5,179.65,8997.0,172.5537,172.5826,172.4385,172.5826,8997.0
2023-05-09 10:55:00,179.7,179.9,179.58,179.77,13553.0,172.6306,172.8227,172.5153,172.6978,13553.0
2023-05-09 11:00:00,179.75,179.81,179.38,179.39,17967.0,172.6786,172.7363,172.3232,172.3328,17967.0
2023-05-09 11:05:00,179.37,179.41,179.01,179.14,24801.0,172.3136,172.352,171.9677,172.0926,24801.0
2023-05-09 11:10:00,179.17,179.21,178.63,178.93,29994.0,172.1214,172.1599,171.6027,171.8909,29994.0
2023-05-09 11:15:00,178.93,179.24,178.86,178.86,11985.0,171.8909,172.1887,171.8236,171.8236,11985.0
2023-05-09 11:20:00,178.85,178.91,178.6,178.66,17067.0,171.814,171.8717,171.5739,171.6315,17067.0
2023-05-09 11:25:00,178.61,178.61,178.11,178.16,36281.0,171.5835,171.5835,171.1031,171.1512,36281.0
2023-05-09 11:30:00,178.16,178.44,178.07,178.44,17499.0,171.1512,171.4202,171.0647,171.4202,17499.0
2023-05-09 11:35:00,178.4,178.46,178.16,178.35,11952.0,171.3817,171.4394,171.1512,171.3337,11952.0
2023-05-09 11:40:00,178.35,178.43,178.25,178.25,5710.0,171.3337,171.4106,171.2376,171.2376,5710.0
2023-05-09 11:45:00,178.25,178.33,178.16,178.27,21576.0,171.2376,171.3145,171.1512,171.2569,21576.0
2023-05-09 11:50:00,178.28,178.64,178.28,178.51,19920.0,171.2665,171.6123,171.2665,171.4874,19920.0
2023-05-09 11:55:00,178.5,178.65,178.38,178.62,20172.0,171.4778,171.6219,171.3625,171.5931,20172.0
2023-05-09 12:00:00,178.61,178.91,178.6,178.91,21070.0,171.5835,171.8717,171.5739,171.8717,21070.0
2023-05-09 12:05:00,178.91,178.95,178.59,178.75,38202.0,171.8717,171.9101,171.5643,171.718,38202.0
2023-05-09 12:10:00,178.74,178.91,178.71,178.73,8173.0,171.7084,171.8717,171.6795,171.6988,8173.0
2023-05-09 12:15:00,178.75,178.85,178.74,178.75,4611.0,171.718,171.814,171.7084,171.718,4611.0
2023-05-09 12:20:00,178.73,178.84,178.68,178.78,17043.0,171.6988,171.8044,171.6507,171.7468,17043.0
2023-05-09 12:25:00,178.75,178.79,178.68,178.73,12003.0,171.718,171.7564,171.6507,171.6988,12003.0
2023-05-09 12:30:00,178.74,178.83,178.58,178.67,11643.0,171.7084,171.7948,171.5547,171.6411,11643.0
2023-05-09 12:35:00,178.65,178.67,178.36,178.41,12920.0,171.6219,171.6411,171.3433,171.3913,12920.0
2023-05-09 12:40:00,178.46,178.6,178.39,178.6,15085.0,171.4394,171.5739,171.3721,171.5739,15085.0
2023-05-09 12:45:00,178.58,178.69,178.4,178.4,10867.0,171.5547,171.6603,171.3817,171.3817,10867.0
2023-05-09 12:50:00,178.4,178.67,178.4,178.66,4910.0,171.3817,171.6411,171.3817,171.6315,4910.0
2023-05-09 12:55:00,178.67,178.86,178.67,178.84,7496.0,171.6411,171.8236,171.6411,171.8044,7496.0
2023-05-09 13:00:00,178.83,178.83,178.6,178.6,3563.0,171.7948,171.7948,171.5739,171.5739,3563.0
2023-05-09 13:05:00,178.51,178.56,178.45,178.52,5893.0,171.4874,171.5354,171.4298,171.497,5893.0
2023-05-09 13:10:00,178.45,178.61,178.42,178.56,6668.0,171.4298,171.5835,171.401,171.5354,6668.0
2023-05-09 13:15:00,178.5,178.5,178.4,178.4,7055.0,171.4778,171.4778,171.3817,171.3817,7055.0
2023-05-09 13:20:00,178.42,178.63,178.36,178.36,8457.0,171.401,171.6027,171.3433,171.3433,8457.0
2023-05-09 13:25:00,178.39,178.4,178.18,178.18,7350.0,171.3721,171.3817,171.1704,171.1704,7350.0
2023-05-09 13:30:00,178.17,178.29,178.03,178.29,8310.0,171.1608,171.2761,171.0263,171.2761,8310.0
2023-05-09 13:35:00,178.31,178.58,178.29,178.58,7147.0,171.2953,171.5547,171.2761,171.5547,7147.0
2023-05-09 13:40:00,178.59,178.83,178.45,178.78,20224.0,171.5643,171.7948,171.4298,171.7468,20224.0
2023-05-09 13:45:00,178.8,179.06,178.74,178.96,31497.0,171.766,172.0158,171.7084,171.9197,31497.0
2023-05-09 13:50:00,178.98,179.28,178.98,179.24,10362.0,171.9389,172.2271,171.9389,172.1887,10362.0
2023-05-09 13:55:00,179.24,179.43,179.17,179.43,11113.0,172.1887,172.3712,172.1214,172.3712,11113.0
2023-05-09 14:00:00,179.44,179.5,179.31,179.49,17334.0,172.3808,172.4385,172.2559,172.4289,17334.0
2023-05-09 14:05:00,179.49,179.9,179.48,179.9,33633.0,172.4289,172.8227,172.4193,172.8227,33633.0
2023-05-09 14:10:00,179.89,180.04,179.85,179.98,23468.0,172.8131,172.9572,172.7747,172.8996,23468.0
2023-05-09 14:15:00,179.98,180.21,179.96,180.04,26402.0,172.8996,173.1205,172.8804,172.9572,26402.0
2023-05-09 14:20:00,180.09,180.17,179.99,180.06,8262.0,173.0053,173.0821,172.9092,172.9764,8262.0
2023-05-09 14:25:00,180.0,180.06,179.95,179.99,22185.0,172.9188,172.9764,172.8708,172.9092,22185.0
2023-05-09 14:30:00,180.02,180.13,179.96,180.01,10712.0,172.938,173.0437,172.8804,172.9284,10712.0
2023-05-09 14:35:00,180.02,180.14,180.01,180.01,5225.0,172.938,173.0533,172.9284,172.9284,5225.0
2023-05-09 14:40:00,180.0,180.11,179.99,180.11,11047.0,172.9188,173.0245,172.9092,173.0245,11047.0
2023-05-09 14:45:00,180.08,180.17,180.04,180.09,6309.0,172.9956,173.0821,172.9572,173.0053,6309.0
2023-05-09 14:50:00,180.09,180.1,179.87,179.9,17797.0,173.0053,173.0149,172.7939,172.8227,17797.0
2023-05-09 14:55:00,179.86,180.08,179.86,179.97,13422.0,172.7843,172.9956,172.7843,172.89,13422.0
2023-05-09 15:00:00,179.98,180.0,179.74,179.81,11443.0,172.8996,172.9188,172.669,172.7363,11443.0
2023-05-09 15:05:00,179.82,179.96,179.75,179.89,9697.0,172.7459,172.8804,172.6786,172.8131,9697.0
2023-05-09 15:10:00,179.87,179.88,179.59,179.62,10702.0,172.7939,172.8035,172.5249,172.5537,10702.0
2023-05-09 15:15:00,179.61,179.71,179.55,179.59,8844.0,172.5441,172.6402,172.4865,172.5249,8844.0
2023-05-09 15:20:00,179.59,179.63,179.29,179.43,14893.0,172.5249,172.5634,172.2367,172.3712,14893.0
2023-05-09 15:25:00,179.47,179.5,179.25,179.31,12421.0,172.4096,172.4385,172.1983,172.2559,12421.0
2023-05-09 15:30:00,179.28,179.48,179.2,179.38,16426.0,172.2271,172.4193,172.1503,172.3232,16426.0
2023-05-09 15:35:00,179.39,179.47,179.13,179.13,14531.0,172.3328,172.4096,172.083,172.083,14531.0
2023-05-09 15:40:00,179.14,179.28,179.01,179.07,25332.0,172.0926,172.2271,171.9677,172.0254,25332.0
2023-05-09 15:45:00,179.05,179.83,179.05,179.76,58329.0,172.0062,172.7555,172.0062,172.6882,58329.0
2023-05-09 15:50:00,179.83,180.11,179.74,179.93,83154.0,172.7555,173.0245,172.669,172.8515,83154.0
2023-05-09 15:55:00,179.9,180.0,179.5,179.57,213861.0,172.8227,172.9188,172.4385,172.5057,213861.0
2023-05-10 09:30:00,181.6,181.79,181.41,181.46,102458.0,174.4559,174.6384,174.2733,174.3214,102458.0
2023-05-10 09:35:00,181.52,181.6,180.58,180.68,11895.0,174.379,174.4559,173.476,173.572,11895.0
2023-05-10 09:40:00,180.61,180.7,179.73,180.08,14280.0,173.5048,173.5913,172.6594,172.9956,14280.0
2023-05-10 09:45:00,180.09,180.23,180.02,180.11,11234.0,173.0053,173.1397,172.938,173.0245,11234.0
2023-05-10 09:50:00,180.14,180.42,180.03,180.31,9601.0,173.0533,173.3223,172.9476,173.2166,9601.0
2023-05-10 09:55:00,180.31,180.92,180.17,180.92,12419.0,173.2166,173.8026,173.0821,173.8026,12419.0
2023-05-10 10:00:00,180.83,181.1,180.7,181.08,14580.0,173.7161,173.9755,173.5913,173.9563,14580.0
2023-05-10 10:05:00,181.03,181.36,181.02,181.05,45718.0,173.9083,174.2253,173.8987,173.9275,45718.0
2023-05-10 10:10:00,181.06,181.52,181.03,181.44,53581.0,173.9371,174.379,173.9083,174.3021,53581.0
2023-05-10 10:15:00,181.52,181.66,181.25,181.42,80022.0,174.379,174.5135,174.1196,174.2829,80022.0
2023-05-10 10:20:00,181.49,181.88,181.41,181.74,16645.0,174.3502,174.7248,174.2733,174.5903,16645.0
2023-05-10 10:25:00,181.83,182.29,181.83,181.99,17856.0,174.6768,175.1187,174.6768,174.8305,17856.0
2023-05-10 10:30:00,182.0,182.05,181.79,181.95,13598.0,174.8401,174.8881,174.6384,174.7921,13598.0
2023-05-10 10:35:00,181.95,182.0,181.52,181.61,19848.0,174.7921,174.8401,174.379,174.4655,19848.0
2023-05-10 10:40:00,181.61,181.74,181.02,181.1,17788.0,174.4655,174.5903,173.8987,173.9755,17788.0
2023-05-10 10:45:00,181.07,181.48,180.87,181.28,12648.0,173.9467,174.3406,173.7546,174.1484,12648.0
2023-05-10 10:50:00,181.3,181.53,181.23,181.37,16701.0,174.1677,174.3886,174.1004,174.2349,16701.0
2023-05-10 10:55:00,181.23,181.24,180.86,181.06,17726.0,174.1004,174.11,173.745,173.9371,17726.0
2023-05-10 11:00:00,181.12,181.27,180.99,181.15,43224.0,173.9947,174.1388,173.8698,174.0236,43224.0
2023-05-10 11:05:00,181.16,181.78,181.16,181.77,8520.0,174.0332,174.6288,174.0332,174.6192,8520.0
2023-05-10 11:10:00,181.84,181.85,181.39,181.4,11406.0,174.6864,174.696,174.2541,174.2637,11406.0
2023-05-10 11:15:00,181.38,181.72,181.33,181.61,12883.0,174.2445,174.5711,174.1965,174.4655,12883.0
2023-05-10 11:20:00,181.58,181.75,181.57,181.68,6180.0,174.4366,174.5999,174.427,174.5327,6180.0
2023-05-10 11:25:00,181.68,181.71,181.54,181.61,10884.0,174.5327,174.5615,174.3982,174.4655,10884.0
2023-05-10 11:30:00,181.64,181.8,181.54,181.73,14814.0,174.4943,174.648,174.3982,174.5807,14814.0
2023-05-10 11:35:00,181.74,182.03,181.72,182.03,9510.0,174.5903,174.8689,174.5711,174.8689,9510.0
2023-05-10 11:40:00,182.03,182.19,181.92,181.93,12123.0,174.8689,175.0226,174.7633,174.7729,12123.0
2023-05-10 11:45:00,181.92,182.09,181.8,182.05,8771.0,174.7633,174.9266,174.648,174.8881,8771.0
2023-05-10 11:50:00,182.02,182.09,181.81,181.81,8078.0,174.8593,174.9266,174.6576,174.6576,8078.0
2023-05-10 11:55:00,181.83,181.85,181.68,181.77,9461.0,174.6768,174.696,174.5327,174.6192,9461.0
2023-05-10 12:00:00,181.74,181.79,181.5,181.59,6845.0,174.5903,174.6384,174.3598,174.4462,6845.0
2023-05-10 12:05:00,181.57,181.57,181.28,181.28,8893.0,174.427,174.427,174.1484,174.1484,8893.0
2023-05-10 12:10:00,181.26,181.57,181.26,181.51,10025.0,174.1292,174.427,174.1292,174.3694,10025.0
2023-05-10 12:15:00,181.46,181.57,181.43,181.57,7352.0,174.3214,174.427,174.2925,174.427,7352.0
2023-05-10 12:20:00,181.52,181.64,181.41,181.58,15518.0,174.379,174.4943,174.2733,174.4366,15518.0
2023-05-10 12:25:00,181.57,181.67,181.44,181.64,26583.0,174.427,174.5231,174.3021,174.4943,26583.0
2023-05-10 12:30:00,181.57,181.73,181.49,181.72,16684.0,174.427,174.5807,174.3502,174.5711,16684.0
2023-05-10 12:35:00,181.73,181.73,181.29,181.42,7599.0,174.5807,174.5807,174.158,174.2829,7599.0
2023-05-10 12:40:00,181.48,181.54,181.35,181.37,6201.0,174.3406,174.3982,174.2157,174.2349,6201.0
2023-05-10 12:45:00,181.39,181.44,181.25,181.26,4874.0,174.2541,174.3021,174.1196,174.1292,4874.0
2023-05-10 12:50:00,181.29,181.4,181.0,181.11,6895.0,174.158,174.2637,173.8795,173.9851,6895.0
2023-05-10 12:55:00,181.06,181.19,180.8,181.0,7253.0,173.9371,174.062,173.6873,173.8795,7253.0
2023-05-10 13:00:00,180.9,180.99,180.77,180.86,9791.0,173.7834,173.8698,173.6585,173.745,9791.0
2023-05-10 13:05:00,180.86,180.87,180.63,180.63,6934.0,173.745,173.7546,173.524,173.524,6934.0
2023-05-10 13:10:00,180.49,180.57,180.22,180.23,9698.0,173.3895,173.4664,173.1301,173.1397,9698.0
2023-05-10 13:15:00,180.24,180.26,179.98,180.12,7311.0,173.1494,173.1686,172.8996,173.0341,7311.0
2023-05-10 13:20:00,180.07,180.25,179.81,179.86,13230.0,172.986,173.159,172.7363,172.7843,13230.0
2023-05-10 13:25:00,179.83,179.92,179.57,179.71,9123.0,172.7555,172.8419,172.5057,172.6402,9123.0
2023-05-10 13:30:00,179.69,179.8,179.63,179.78,10684.0,172.621,172.7267,172.5634,172.7074,10684.0
2023-05-10 13:35:00,179.78,179.84,179.56,179.6,13820.0,172.7074,172.7651,172.4961,172.5345,13820.0
2023-05-10 13:40:00,179.63,179.82,179.57,179.76,7828.0,172.5634,172.7459,172.5057,172.6882,7828.0
2023-05-10 13:45:00,179.75,180.01,179.75,180.01,8667.0,172.6786,172.9284,172.6786,172.9284,8667.0
2023-05-10 13:50:00,179.95,180.18,179.89,180.11,7000.0,172.8708,173.0917,172.8131,173.0245,7000.0
2023-05-10 13:55:00,180.11,180.33,180.1,180.17,7663.0,173.0245,173.2358,173.0149,173.0821,7663.0
2023-05-10 14:00:00,180.21,180.37,180.21,180.31,9041.0,173.1205,173.2742,173.1205,173.2166,9041.0
2023-05-10 14:05:00,180.35,180.51,180.31,180.31,8718.0,173.255,173.4087,173.2166,173.2166,8718.0
2023-05-10 14:10:00,180.36,180.49,180.27,180.45,10771.0,173.2646,173.3895,173.1782,173.3511,10771.0
2023-05-10 14:15:00,180.45,180.64,180.45,180.57,6856.0,173.3511,173.5336,173.3511,173.4664,6856.0
2023-05-10 14:20:00,180.58,180.69,180.48,180.48,7685.0,173.476,173.5816,173.3799,173.3799,7685.0
2023-05-10 14:25:00,180.47,180.62,180.46,180.46,6912.0,173.3703,173.5144,173.3607,173.3607,6912.0
2023-05-10 14:30:00,180.51,180.65,180.46,180.65,8483.0,173.4087,173.5432,173.3607,173.5432,8483.0
2023-05-10 14:35:00,180.64,180.88,180.61,180.83,10065.0,173.5336,173.7642,173.5048,173.7161,10065.0
2023-05-10 14:40:00,180.83,181.29,180.8,181.24,6359.0,173.7161,174.158,173.6873,174.11,6359.0
2023-05-10 14:45:00,181.26,181.3,181.04,181.08,5797.0,174.1292,174.1677,173.9179,173.9563,5797.0
2023-05-10 14:50:00,181.0,181.24,180.98,181.21,29351.0,173.8795,174.11,173.8602,174.0812,29351.0
2023-05-10 14:55:00,181.2,181.3,181.12,181.2,24098.0,174.0716,174.1677,173.9947,174.0716,24098.0
2023-05-10 15:00:00,181.21,181.21,180.95,181.06,18378.0,174.0812,174.0812,173.8314,173.9371,18378.0
2023-05-10 15:05:00,181.07,181.26,181.0,181.25,12946.0,173.9467,174.1292,173.8795,174.1196,12946.0
2023-05-10 15:10:00,181.24,181.4,181.02,181.03,44645.0,174.11,174.2637,173.8987,173.9083,44645.0
2023-05-10 15:15:00,181.06,181.15,180.94,181.15,25457.0,173.9371,174.0236,173.8218,174.0236,25457.0
2023-05-10 15:20:00,181.16,181.42,181.09,181.34,68692.0,174.0332,174.2829,173.9659,174.2061,68692.0
2023-05-10 15:25:00,181.38,181.67,181.22,181.27,45557.0,174.2445,174.5231,174.0908,174.1388,45557.0
2023-05-10 15:30:00,181.28,181.82,181.23,181.75,28659.0,174.1484,174.6672,174.1004,174.5999,28659.0
2023-05-10 15:35:00,181.75,181.86,181.56,181.71,25770.0,174.5999,174.7056,174.4174,174.5615,25770.0
2023-05-10 15:40:00,181.72,181.77,181.52,181.73,67738.0,174.5711,174.6192,174.379,174.5807,67738.0
2023-05-10 15:45:00,181.71,181.89,181.54,181.55,37287.0,174.5615,174.7344,174.3982,174.4078,37287.0
2023-05-10 15:50:00,181.5,181.5,181.05,181.4,89569.0,174.3598,174.3598,173.9275,174.2637,89569.0
2023-05-10 15:55:00,181.38,181.6,181.23,181.5,153758.0,174.2445,174.4559,174.1004,174.3598,153758.0
2023-05-11 09:30:00,180.4,181.09,179.91,180.09,29121.0,173.3031,173.9659,172.8323,173.0053,29121.0
2023-05-11 09:35:00,180.03,180.32,179.41,179.68,23991.0,172.9476,173.2262,172.352,172.6114,23991.0
2023-05-11 09:40:00,179.68,179.97,179.5,179.91,22974.0,172.6114,172.89,172.4385,172.8323,22974.0
2023-05-11 09:45:00,179.97,179.99,179.39,179.5,48663.0,172.89,172.9092,172.3328,172.4385,48663.0
2023-05-11 09:50:00,179.63,179.65,179.0,179.04,32471.0,172.5634,172.5826,171.9581,171.9966,32471.0
2023-05-11 09:55:00,179.12,179.36,179.08,179.35,10869.0,172.0734,172.304,172.035,172.2944,10869.0
2023-05-11 10:00:00,179.36,179.53,179.04,179.04,32916.0,172.304,172.4673,171.9966,171.9966,32916.0
2023-05-11 10:05:00,179.06,179.13,178.79,178.86,14389.0,172.0158,172.083,171.7564,171.8236,14389.0
2023-05-11 10:10:00,178.87,179.51,178.84,179.43,27901.0,171.8332,172.4481,171.8044,172.3712,27901.0
2023-05-11 10:15:00,179.38,179.57,179.09,179.09,17004.0,172.3232,172.5057,172.0446,172.0446,17004.0
2023-05-11 10:20:00,179.07,179.5,179.06,179.5,9687.0,172.0254,172.4385,172.0158,172.4385,9687.0
2023-05-11 10:25:00,179.6,179.84,179.51,179.81,12761.0,172.5345,172.7651,172.4481,172.7363,12761.0
2023-05-11 10:30:00,179.84,179.88,179.14,179.38,17470.0,172.7651,172.8035,172.0926,172.3232,17470.0
2023-05-11 10:35:00,179.36,179.43,179.23,179.38,44695.0,172.304,172.3712,172.1791,172.3232,44695.0
2023-05-11 10:40:00,179.36,179.39,178.74,178.89,19564.0,172.304,172.3328,171.7084,171.8525,19564.0
2023-05-11 10:45:00,178.82,179.39,178.75,179.19,5886.0,171.7852,172.3328,171.718,172.1407,5886.0
2023-05-11 10:50:00,179.31,179.31,179.07,179.25,5419.0,172.2559,172.2559,172.0254,172.1983,5419.0
2023-05-11 10:55:00,179.16,179.26,179.11,179.25,5199.0,172.1118,172.2079,172.0638,172.1983,5199.0
2023-05-11 11:00:00,179.24,179.49,179.24,179.27,9202.0,172.1887,172.4289,172.1887,172.2175,9202.0
2023-05-11 11:05:00,179.33,179.42,179.21,179.32,33261.0,172.2752,172.3616,172.1599,172.2655,33261.0
2023-05-11 11:10:00,179.32,179.52,179.26,179.52,17522.0,172.2655,172.4577,172.2079,172.4577,17522.0
2023-05-11 11:15:00,179.52,179.71,179.5,179.5,15656.0,172.4577,172.6402,172.4385,172.4385,15656.0
2023-05-11 11:20:00,179.52,179.62,179.34,179.49,15114.0,172.4577,172.5537,172.2848,172.4289,15114.0
2023-05-11 11:25:00,179.47,179.82,179.38,179.82,8443.0,172.4096,172.7459,172.3232,172.7459,8443.0
2023-05-11 11:30:00,179.8,179.89,179.72,179.86,13483.0,172.7267,172.8131,172.6498,172.7843,13483.0
2023-05-11 11:35:00,179.82,179.85,179.55,179.6,5774.0,172.7459,172.7747,172.4865,172.5345,5774.0
2023-05-11 11:40:00,179.65,179.83,179.55,179.76,5619.0,172.5826,172.7555,172.4865,172.6882,5619.0
2023-05-11 11:45:00,179.82,179.9,179.57,179.64,8215.0,172.7459,172.8227,172.5057,172.573,8215.0
2023-05-11 11:50:00,179.62,179.96,179.61,179.91,4741.0,172.5537,172.8804,172.5441,172.8323,4741.0
2023-05-11 11:55:00,179.86,179.94,179.77,179.94,3836.0,172.7843,172.8612,172.6978,172.8612,3836.0
2023-05-11 12:00:00,179.89,179.93,179.67,179.68,10037.0,172.8131,172.8515,172.6018,172.6114,10037.0
2023-05-11 12:05:00,179.69,179.95,179.68,179.91,5930.0,172.621,172.8708,172.6114,172.8323,5930.0
2023-05-11 12:10:00,179.88,179.98,179.75,179.89,7358.0,172.8035,172.8996,172.6786,172.8131,7358.0
2023-05-11 12:15:00,179.89,180.19,179.82,180.15,12565.0,172.8131,173.1013,172.7459,173.0629,12565.0
2023-05-11 12:20:00,180.19,180.8,180.09,180.77,31845.0,173.1013,173.6873,173.0053,173.6585,31845.0
2023-05-11 12:25:00,180.75,180.82,180.51,180.62,98532.0,173.6393,173.7065,173.4087,173.5144,98532.0
2023-05-11 12:30:00,180.64,180.76,180.39,180.39,10268.0,173.5336,173.6489,173.2935,173.2935,10268.0
2023-05-11 12:35:00,180.39,180.51,180.21,180.22,8479.0,173.2935,173.4087,173.1205,173.1301,8479.0
2023-05-11 12:40:00,180.2,180.38,180.2,180.32,7069.0,173.1109,173.2838,173.1109,173.2262,7069.0
2023-05-11 12:45:00,180.34,180.37,180.28,180.37,6122.0,173.2454,173.2742,173.1878,173.2742,6122.0
2023-05-11 12:50:00,180.37,180.44,180.21,180.28,5352.0,173.2742,173.3415,173.1205,173.1878,5352.0
2023-05-11 12:55:00,180.3,180.45,180.24,180.39,7240.0,173.207,173.3511,173.1494,173.2935,7240.0
2023-05-11 13:00:00,180.38,180.39,180.08,180.18,5262.0,173.2838,173.2935,172.9956,173.0917,5262.0
2023-05-11 13:05:00,180.09,180.24,180.07,180.12,3116.0,173.0053,173.1494,172.986,173.0341,3116.0
2023-05-11 13:10:00,180.16,180.16,179.83,179.94,5146.0,173.0725,173.0725,172.7555,172.8612,5146.0
2023-05-11 13:15:00,179.97,180.16,179.97,180.07,4860.0,172.89,173.0725,172.89,172.986,4860.0
2023-05-11 13:20:00,180.09,180.1,179.96,179.98,4715.0,173.0053,173.0149,172.8804,172.8996,4715.0
2023-05-11 13:25:00,179.97,180.07,179.89,179.91,3410.0,172.89,172.986,172.8131,172.8323,3410.0
2023-05-11 13:30:00,179.9,180.05,179.85,180.05,6374.0,172.8227,172.9668,172.7747,172.9668,6374.0
2023-05-11 13:35:00,180.02,180.22,180.0,180.22,7930.0,172.938,173.1301,172.9188,173.1301,7930.0
2023-05-11 13:40:00,180.19,180.19,180.0,180.09,10331.0,173.1013,173.1013,172.9188,173.0053,10331.0
2023-05-11 13:45:00,180.04,180.09,179.71,179.75,13575.0,172.9572,173.0053,172.6402,172.6786,13575.0
2023-05-11 13:50:00,179.72,179.8,179.62,179.8,4025.0,172.6498,172.7267,172.5537,172.7267,4025.0
2023-05-11 13:55:00,179.78,179.97,179.7,179.95,3694.0,172.7074,172.89,172.6306,172.8708,3694.0
2023-05-11 14:00:00,179.95,179.97,179.69,179.73,8071.0,172.8708,172.89,172.621,172.6594,8071.0
2023-05-11 14:05:00,179.73,179.82,179.71,179.81,4671.0,172.6594,172.7459,172.6402,172.7363,4671.0
2023-05-11 14:10:00,179.84,179.84,179.66,179.7,3839.0,172.7651,172.7651,172.5922,172.6306,3839.0
2023-05-11 14:15:00,179.68,179.68,179.51,179.59,4876.0,172.6114,172.6114,172.4481,172.5249,4876.0
2023-05-11 14:20:00,179.53,179.68,179.51,179.68,3194.0,172.4673,172.6114,172.4481,172.6114,3194.0
2023-05-11 14:25:00,179.7,179.81,179.66,179.78,5304.0,172.6306,172.7363,172.5922,172.7074,5304.0
2023-05-11 14:30:00,179.8,179.8,179.68,179.79,3573.0,172.7267,172.7267,172.6114,172.7171,3573.0
2023-05-11 14:35:00,179.79,180.03,179.76,180.03,2976.0,172.7171,172.9476,172.6882,172.9476,2976.0
2023-05-11 14:40:00,180.06,180.35,180.06,180.25,7364.0,172.9764,173.255,172.9764,173.159,7364.0
2023-05-11 14:45:00,180.25,180.37,180.21,180.36,5087.0,173.159,173.2742,173.1205,173.2646,5087.0
2023-05-11 14:50:00,180.4,180.45,180.27,180.38,4860.0,173.3031,173.3511,173.1782,173.2838,4860.0
2023-05-11 14:55:00,180.34,180.49,180.31,180.45,3566.0,173.2454,173.3895,173.2166,173.3511,3566.0
2023-05-11 15:00:00,180.47,180.56,180.36,180.4,4944.0,173.3703,173.4568,173.2646,173.3031,4944.0
2023-05-11 15:05:00,180.38,180.5,180.29,180.5,4809.0,173.2838,173.3991,173.1974,173.3991,4809.0
2023-05-11 15:10:00,180.53,180.71,180.48,180.57,6040.0,173.4279,173.6009,173.3799,173.4664,6040.0
2023-05-11 15:15:00,180.55,180.55,180.29,180.31,5836.0,173.4472,173.4472,173.1974,173.2166,5836.0
2023-05-11 15:20:00,180.24,180.41,180.2,180.31,9539.0,173.1494,173.3127,173.1109,173.2166,9539.0
2023-05-11 15:25:00,180.29,180.42,180.23,180.29,6736.0,173.1974,173.3223,173.1397,173.1974,6736.0
2023-05-11 15:30:00,180.27,180.42,180.27,180.33,8592.0,173.1782,173.3223,173.1782,173.2358,8592.0
2023-05-11 15:35:00,180.38,180.38,180.16,180.26,8217.0,173.2838,173.2838,173.0725,173.1686,8217.0
2023-05-11 15:40:00,180.24,180.34,180.09,180.31,13034.0,173.1494,173.2454,173.0053,173.2166,13034.0
2023-05-11 15:45:00,180.32,180.4,180.2,180.39,19623.0,173.2262,173.3031,173.1109,173.2935,19623.0
2023-05-11 15:50:00,180.35,180.48,180.23,180.48,24945.0,173.255,173.3799,173.1397,173.3799,24945.0
2023-05-11 15:55:00,180.49,180.78,180.45,180.59,68212.0,173.3895,173.6681,173.3511,173.4856,68212.0
2023-05-12 09:30:00,182.16,182.5,181.24,182.2,22863.0,174.9938,175.3204,174.11,175.0322,22863.0
2023-05-12 09:35:00,182.36,182.55,181.54,181.54,4896.0,175.186,175.3685,174.3982,174.3982,4896.0
2023-05-12 09:40:00,181.52,181.62,181.28,181.42,5359.0,174.379,174.4751,174.1484,174.2829,5359.0
2023-05-12 09:45:00,181.34,181.4,181.05,181.17,5383.0,174.2061,174.2637,173.9275,174.0428,5383.0
2023-05-12 09:50:00,181.15,181.74,181.13,181.74,6086.0,174.0236,174.5903,174.0043,174.5903,6086.0
2023-05-12 09:55:00,181.71,181.76,181.42,181.6,3456.0,174.5615,174.6096,174.2829,174.4559,3456.0
2023-05-12 10:00:00,181.51,181.55,180.77,180.78,6194.0,174.3694,174.4078,173.6585,173.6681,6194.0
2023-05-12 10:05:00,180.69,180.8,180.46,180.71,6033.0,173.5816,173.6873,173.3607,173.6009,6033.0
2023-05-12 10:10:00,180.73,180.98,180.7,180.82,8588.0,173.6201,173.8602,173.5913,173.7065,8588.0
2023-05-12 10:15:00,180.8,180.96,180.69,180.87,7705.0,173.6873,173.841,173.5816,173.7546,7705.0
2023-05-12 10:20:00,180.94,181.18,180.9,181.18,7288.0,173.8218,174.0524,173.7834,174.0524,7288.0
2023-05-12 10:25:00,181.21,181.21,180.88,180.88,5276.0,174.0812,174.0812,173.7642,173.7642,5276.0
2023-05-12 10:30:00,180.79,180.95,180.75,180.76,5527.0,173.6777,173.8314,173.6393,173.6489,5527.0
2023-05-12 10:35:00,180.75,180.9,180.6,180.9,8320.0,173.6393,173.7834,173.4952,173.7834,8320.0
2023-05-12 10:40:00,180.89,181.06,180.85,180.97,2842.0,173.7738,173.9371,173.7354,173.8506,2842.0
2023-05-12 10:45:00,180.88,181.03,180.82,181.02,3384.0,173.7642,173.9083,173.7065,173.8987,3384.0
2023-05-12 10:50:00,180.98,180.99,180.76,180.84,2465.0,173.8602,173.8698,173.6489,173.7257,2465.0
2023-05-12 10:55:00,180.88,180.98,180.71,180.78,2967.0,173.7642,173.8602,173.6009,173.6681,2967.0
2023-05-12 11:00:00,180.79,181.06,180.79,181.06,3413.0,173.6777,173.9371,173.6777,173.9371,3413.0
2023-05-12 11:05:00,181.13,181.32,181.05,181.17,2932.0,174.0043,174.1869,173.9275,174.0428,2932.0
2023-05-12 11:10:00,181.2,181.31,180.98,181.02,1502.0,174.0716,174.1773,173.8602,173.8987,1502.0
2023-05-12 11:15:00,181.01,181.02,180.79,180.92,2386.0,173.8891,173.8987,173.6777,173.8026,2386.0
2023-05-12 11:20:00,180.9,181.04,180.9,180.95,4109.0,173.7834,173.9179,173.7834,173.8314,4109.0
2023-05-12 11:25:00,180.96,180.99,180.71,180.71,2940.0,173.841,173.8698,173.6009,173.6009,2940.0
2023-05-12 11:30:00,180.65,180.8,180.49,180.6,4590.0,173.5432,173.6873,173.3895,173.4952,4590.0
2023-05-12 11:35:00,180.67,180.7,180.57,180.59,6353.0,173.5624,173.5913,173.4664,173.4856,6353.0
2023-05-12 11:40:00,180.65,180.75,180.63,180.63,3789.0,173.5432,173.6393,173.524,173.524,3789.0
2023-05-12 11:45:00,180.52,180.76,180.52,180.72,5008.0,173.4183,173.6489,173.4183,173.6105,5008.0
2023-05-12 11:50:00,180.74,180.85,180.66,180.84,3759.0,173.6297,173.7354,173.5528,173.7257,3759.0
2023-05-12 11:55:00,180.88,181.01,180.75,181.0,6305.0,173.7642,173.8891,173.6393,173.8795,6305.0
2023-05-12 12:00:00,181.01,181.01,180.7,180.71,11711.0,173.8891,173.8891,173.5913,173.6009,11711.0
2023-05-12 12:05:00,180.65,180.7,180.42,180.45,6120.0,173.5432,173.5913,173.3223,173.3511,6120.0
2023-05-12 12:10:00,180.43,180.43,180.21,180.29,5734.0,173.3319,173.3319,173.1205,173.1974,5734.0
2023-05-12 12:15:00,180.35,180.41,180.22,180.26,3854.0,173.255,173.3127,173.1301,173.1686,3854.0
2023-05-12 12:20:00,180.11,180.11,179.7,179.74,12152.0,173.0245,173.0245,172.6306,172.669,12152.0
2023-05-12 12:25:00,179.75,179.96,179.74,179.78,9588.0,172.6786,172.8804,172.669,172.7074,9588.0
2023-05-12 12:30:00,179.73,179.9,179.73,179.86,4055.0,172.6594,172.8227,172.6594,172.7843,4055.0
2023-05-12 12:35:00,179.88,179.89,179.56,179.69,6351.0,172.8035,172.8131,172.4961,172.621,6351.0
2023-05-12 12:40:00,179.68,179.68,179.51,179.54,2938.0,172.6114,172.6114,172.4481,172.4769,2938.0
2023-05-12 12:45:00,179.5,179.59,179.4,179.44,4220.0,172.4385,172.5249,172.3424,172.3808,4220.0
2023-05-12 12:50:00,179.41,179.46,179.28,179.3,5924.0,172.352,172.4,172.2271,172.2463,5924.0
2023-05-12 12:55:00,179.32,179.34,179.25,179.25,3900.0,172.2655,172.2848,172.1983,172.1983,3900.0
2023-05-12 13:00:00,179.22,179.23,179.07,179.18,12508.0,172.1695,172.1791,172.0254,172.1311,12508.0
2023-05-12 13:05:00,179.16,179.27,179.11,179.14,12545.0,172.1118,172.2175,172.0638,172.0926,12545.0
2023-05-12 13:10:00,179.16,179.2,179.04,179.15,5466.0,172.1118,172.1503,171.9966,172.1022,5466.0
2023-05-12 13:15:00,179.14,179.21,179.08,179.17,6846.0,172.0926,172.1599,172.035,172.1214,6846.0
2023-05-12 13:20:00,179.15,179.59,179.1,179.59,39520.0,172.1022,172.5249,172.0542,172.5249,39520.0
2023-05-12 13:25:00,179.67,179.69,179.56,179.58,4509.0,172.6018,172.621,172.4961,172.5153,4509.0
2023-05-12 13:30:00,179.59,179.88,179.59,179.62,5201.0,172.5249,172.8035,172.5249,172.5537,5201.0
2023-05-12 13:35:00,179.61,179.72,179.5,179.65,9230.0,172.5441,172.6498,172.4385,172.5826,9230.0
2023-05-12 13:40:00,179.61,179.68,179.53,179.68,5464.0,172.5441,172.6114,172.4673,172.6114,5464.0
2023-05-12 13:45:00,179.72,179.72,179.54,179.57,2497.0,172.6498,172.6498,172.4769,172.5057,2497.0
2023-05-12 13:50:00,179.59,179.6,179.44,179.44,10376.0,172.5249,172.5345,172.3808,172.3808,10376.0
2023-05-12 13:55:00,179.46,179.46,179.23,179.29,4529.0,172.4,172.4,172.1791,172.2367,4529.0
2023-05-12 14:00:00,179.29,179.29,179.13,179.21,1250.0,172.2367,172.2367,172.083,172.1599,1250.0
2023-05-12 14:05:00,179.24,179.31,179.22,179.31,3201.0,172.1887,172.2559,172.1695,172.2559,3201.0
2023-05-12 14:10:00,179.32,179.41,179.12,179.22,3304.0,172.2655,172.352,172.0734,172.1695,3304.0
2023-05-12 14:15:00,179.17,179.21,179.12,179.21,3190.0,172.1214,172.1599,172.0734,172.1599,3190.0
2023-05-12 14:20:00,179.23,179.23,179.03,179.08,6046.0,172.1791,172.1791,171.987,172.035,6046.0
2023-05-12 14:25:00,179.12,179.38,179.12,179.21,4442.0,172.0734,172.3232,172.0734,172.1599,4442.0
2023-05-12 14:30:00,179.2,179.24,179.02,179.23,4344.0,172.1503,172.1887,171.9773,172.1791,4344.0
2023-05-12 14:35:00,179.24,179.3,179.06,179.08,5894.0,172.1887,172.2463,172.0158,172.035,5894.0
2023-05-12 14:40:00,179.08,179.09,178.87,179.09,20720.0,172.035,172.0446,171.8332,172.0446,20720.0
2023-05-12 14:45:00,179.12,179.26,179.05,179.24,4812.0,172.0734,172.2079,172.0062,172.1887,4812.0
2023-05-12 14:50:00,179.3,179.45,179.29,179.45,2197.0,172.2463,172.3904,172.2367,172.3904,2197.0
2023-05-12 14:55:00,179.47,179.5,179.32,179.35,9350.0,172.4096,172.4385,172.2655,172.2944,9350.0
2023-05-12 15:00:00,179.34,179.68,179.33,179.57,9569.0,172.2848,172.6114,172.2752,172.5057,9569.0
2023-05-12 15:05:00,179.58,179.84,179.55,179.84,5694.0,172.5153,172.7651,172.4865,172.7651,5694.0
2023-05-12 15:10:00,179.83,179.91,179.66,179.67,7442.0,172.7555,172.8323,172.5922,172.6018,7442.0
2023-05-12 15:15:00,179.66,180.02,179.66,180.02,7817.0,172.5922,172.938,172.5922,172.938,7817.0
2023-05-12 15:20:00,180.0,180.1,179.95,179.99,6685.0,172.9188,173.0149,172.8708,172.9092,6685.0
2023-05-12 15:25:00,179.99,180.02,179.81,179.9,9764.0,172.9092,172.938,172.7363,172.8227,9764.0
2023-05-12 15:30:00,179.94,180.09,179.94,180.09,13053.0,172.8612,173.0053,172.8612,173.0053,13053.0
2023-05-12 15:35:00,180.09,180.18,179.85,180.03,14094.0,173.0053,173.0917,172.7747,172.9476,14094.0
2023-05-12 15:40:00,180.08,180.19,180.07,180.19,7288.0,172.9956,173.1013,172.986,173.1013,7288.0
2023-05-12 15:45:00,180.23,180.39,180.22,180.35,8487.0,173.1397,173.2935,173.1301,173.255,8487.0
2023-05-12 15:50:00,180.33,180.66,180.19,180.54,40765.0,173.2358,173.5528,173.1013,173.4376,40765.0
2023-05-12 15:55:00,180.57,180.62,180.45,180.59,75681.0,173.4664,173.5144,173.3511,173.4856,75681.0
2023-05-15 09:30:00,180.68,181.01,180.3,180.46,17156.0,173.572,173.8891,173.207,173.3607,17156.0
2023-05-15 09:35:00,180.42,180.73,180.27,180.36,8160.0,173.3223,173.6201,173.1782,173.2646,8160.0
2023-05-15 09:40:00,180.37,180.87,180.36,180.69,14501.0,173.2742,173.7546,173.2646,173.5816,14501.0
2023-05-15 09:45:00,180.74,180.84,180.41,180.71,7693.0,173.6297,173.7257,173.3127,173.6009,7693.0
2023-05-15 09:50:00,180.93,180.99,180.66,180.89,7433.0,173.8122,173.8698,173.5528,173.7738,7433.0
2023-05-15 09:55:00,180.95,180.98,180.78,180.78,5696.0,173.8314,173.8602,173.6681,173.6681,5696.0
2023-05-15 10:00:00,180.79,181.0,180.71,180.72,20842.0,173.6777,173.8795,173.6009,173.6105,20842.0
2023-05-15 10:05:00,180.78,180.81,180.29,180.38,13846.0,173.6681,173.6969,173.1974,173.2838,13846.0
2023-05-15 10:10:00,180.51,180.64,180.49,180.56,6279.0,173.4087,173.5336,173.3895,173.4568,6279.0
2023-05-15 10:15:00,180.54,180.78,180.48,180.76,3440.0,173.4376,173.6681,173.3799,173.6489,3440.0
2023-05-15 10:20:00,180.68,180.77,180.59,180.6,2609.0,173.572,173.6585,173.4856,173.4952,2609.0
2023-05-15 10:25:00,180.62,180.8,180.57,180.66,7674.0,173.5144,173.6873,173.4664,173.5528,7674.0
2023-05-15 10:30:00,180.69,180.87,180.66,180.8,7793.0,173.5816,173.7546,173.5528,173.6873,7793.0
2023-05-15 10:35:00,180.81,180.83,180.59,180.62,5742.0,173.6969,173.7161,173.4856,173.5144,5742.0
2023-05-15 10:40:00,180.64,180.8,180.63,180.71,5952.0,173.5336,173.6873,173.524,173.6009,5952.0
2023-05-15 10:45:00,180.73,180.81,180.71,180.77,10789.0,173.6201,173.6969,173.6009,173.6585,10789.0
2023-05-15 10:50:00,180.79,180.89,180.71,180.86,15852.0,173.6777,173.7738,173.6009,173.745,15852.0
2023-05-15 10:55:00,180.94,181.19,180.83,180.94,12173.0,173.8218,174.062,173.7161,173.8218,12173.0
2023-05-15 11:00:00,180.92,181.1,180.9,181.09,5630.0,173.8026,173.9755,173.7834,173.9659,5630.0
2023-05-15 11:05:00,181.09,181.38,181.09,181.37,6474.0,173.9659,174.2445,173.9659,174.2349,6474.0
2023-05-15 11:10:00,181.46,181.71,181.46,181.68,6389.0,174.3214,174.5615,174.3214,174.5327,6389.0
2023-05-15 11:15:00,181.73,181.86,181.7,181.74,7776.0,174.5807,174.7056,174.5519,174.5903,7776.0
2023-05-15 11:20:00,181.78,181.89,181.72,181.82,3893.0,174.6288,174.7344,174.5711,174.6672,3893.0
2023-05-15 11:25:00,181.88,181.94,181.71,181.75,6362.0,174.7248,174.7825,174.5615,174.5999,6362.0
2023-05-15 11:30:00,181.78,181.91,181.69,181.78,7168.0,174.6288,174.7537,174.5423,174.6288,7168.0
2023-05-15 11:35:00,181.87,181.87,181.73,181.74,3342.0,174.7152,174.7152,174.5807,174.5903,3342.0
2023-05-15 11:40:00,181.76,181.76,181.58,181.67,5950.0,174.6096,174.6096,174.4366,174.5231,5950.0
2023-05-15 11:45:00,181.58,182.06,181.58,182.03,6126.0,174.4366,174.8978,174.4366,174.8689,6126.0
2023-05-15 11:50:00,182.03,182.39,181.98,182.21,11381.0,174.8689,175.2148,174.8209,175.0419,11381.0
2023-05-15 11:55:00,182.23,182.32,182.19,182.2,6431.0,175.0611,175.1475,175.0226,175.0322,6431.0
2023-05-15 12:00:00,182.24,182.24,182.01,182.1,4940.0,175.0707,175.0707,174.8497,174.9362,4940.0
2023-05-15 12:05:00,182.15,182.34,182.05,182.33,3254.0,174.9842,175.1667,174.8881,175.1571,3254.0
2023-05-15 12:10:00,182.32,182.55,182.32,182.52,6549.0,175.1475,175.3685,175.1475,175.3397,6549.0
2023-05-15 12:15:00,182.53,183.1,182.51,183.1,13543.0,175.3493,175.8968,175.3301,175.8968,13543.0
2023-05-15 12:20:00,183.07,183.07,182.7,182.7,8950.0,175.868,175.868,175.5126,175.5126,8950.0
2023-05-15 12:25:00,182.73,182.8,182.49,182.69,7651.0,175.5414,175.6086,175.3108,175.503,7651.0
2023-05-15 12:30:00,182.72,182.81,182.63,182.81,5721.0,175.5318,175.6182,175.4453,175.6182,5721.0
2023-05-15 12:35:00,182.84,182.88,182.7,182.77,7736.0,175.6471,175.6855,175.5126,175.5798,7736.0
2023-05-15 12:40:00,182.78,182.83,182.67,182.77,6052.0,175.5894,175.6375,175.4838,175.5798,6052.0
2023-05-15 12:45:00,182.8,182.92,182.79,182.81,6374.0,175.6086,175.7239,175.599,175.6182,6374.0
2023-05-15 12:50:00,182.83,183.08,182.81,183.08,12230.0,175.6375,175.8776,175.6182,175.8776,12230.0
2023-05-15 12:55:00,183.13,183.56,183.11,183.55,10873.0,175.9257,176.3387,175.9064,176.3291,10873.0
2023-05-15 13:00:00,183.56,183.61,183.36,183.45,10613.0,176.3387,176.3868,176.1466,176.2331,10613.0
2023-05-15 13:05:00,183.44,183.85,183.44,183.79,9234.0,176.2235,176.6173,176.2235,176.5597,9234.0
2023-05-15 13:10:00,183.81,183.93,183.76,183.9,9417.0,176.5789,176.6942,176.5309,176.6654,9417.0
2023-05-15 13:15:00,183.92,183.97,183.87,183.9,5999.0,176.6846,176.7326,176.6365,176.6654,5999.0
2023-05-15 13:20:00,183.88,183.88,183.68,183.81,8961.0,176.6462,176.6462,176.454,176.5789,8961.0
2023-05-15 13:25:00,183.82,183.86,183.4,183.4,10946.0,176.5885,176.6269,176.185,176.185,10946.0
2023-05-15 13:30:00,183.31,183.48,183.22,183.44,6888.0,176.0986,176.2619,176.0121,176.2235,6888.0
2023-05-15 13:35:00,183.43,183.58,183.4,183.47,4604.0,176.2139,176.358,176.185,176.2523,4604.0
2023-05-15 13:40:00,183.46,183.49,183.08,183.26,5155.0,176.2427,176.2715,175.8776,176.0505,5155.0
2023-05-15 13:45:00,183.28,183.37,183.21,183.37,2937.0,176.0698,176.1562,176.0025,176.1562,2937.0
2023-05-15 13:50:00,183.39,183.56,183.29,183.56,9418.0,176.1754,176.3387,176.0794,176.3387,9418.0
2023-05-15 13:55:00,183.51,183.73,183.5,183.68,7182.0,176.2907,176.5021,176.2811,176.454,7182.0
2023-05-15 14:00:00,183.69,183.82,183.59,183.64,7540.0,176.4636,176.5885,176.3676,176.4156,7540.0
2023-05-15 14:05:00,183.65,183.65,183.38,183.47,8568.0,176.4252,176.4252,176.1658,176.2523,8568.0
2023-05-15 14:10:00,183.53,183.62,183.5,183.62,10485.0,176.3099,176.3964,176.2811,176.3964,10485.0
2023-05-15 14:15:00,183.6,183.61,183.35,183.55,9160.0,176.3772,176.3868,176.137,176.3291,9160.0
2023-05-15 14:20:00,183.6,183.61,183.43,183.43,9712.0,176.3772,176.3868,176.2139,176.2139,9712.0
2023-05-15 14:25:00,183.43,183.57,183.35,183.57,8439.0,176.2139,176.3484,176.137,176.3484,8439.0
2023-05-15 14:30:00,183.56,183.75,183.51,183.73,14054.0,176.3387,176.5213,176.2907,176.5021,14054.0
2023-05-15 14:35:00,183.78,183.95,183.72,183.95,6337.0,176.5501,176.7134,176.4924,176.7134,6337.0
2023-05-15 14:40:00,183.92,184.06,183.82,184.06,8042.0,176.6846,176.8191,176.5885,176.8191,8042.0
2023-05-15 14:45:00,184.03,184.14,183.93,184.03,8500.0,176.7903,176.8959,176.6942,176.7903,8500.0
2023-05-15 14:50:00,184.08,184.12,183.72,183.76,8858.0,176.8383,176.8767,176.4924,176.5309,8858.0
2023-05-15 14:55:00,183.7,183.77,183.63,183.72,5791.0,176.4732,176.5405,176.406,176.4924,5791.0
2023-05-15 15:00:00,183.72,183.93,183.63,183.89,7400.0,176.4924,176.6942,176.406,176.6558,7400.0
2023-05-15 15:05:00,183.89,183.96,183.82,183.82,11261.0,176.6558,176.723,176.5885,176.5885,11261.0
2023-05-15 15:10:00,183.82,183.95,183.82,183.85,10624.0,176.5885,176.7134,176.5885,176.6173,10624.0
2023-05-15 15:15:00,183.86,183.87,183.73,183.82,10468.0,176.6269,176.6365,176.5021,176.5885,10468.0
2023-05-15 15:20:00,183.82,183.86,183.68,183.83,12838.0,176.5885,176.6269,176.454,176.5981,12838.0
2023-05-15 15:25:00,183.85,184.18,183.82,184.12,12379.0,176.6173,176.9344,176.5885,176.8767,12379.0
2023-05-15 15:30:00,184.15,184.42,184.04,184.35,20746.0,176.9055,177.1649,176.7999,177.0977,20746.0
2023-05-15 15:35:00,184.32,184.55,184.24,184.5,22915.0,177.0688,177.2898,176.992,177.2418,22915.0
2023-05-15 15:40:00,184.52,184.66,184.44,184.63,26872.0,177.261,177.3955,177.1841,177.3666,26872.0
2023-05-15 15:45:00,184.65,184.68,184.5,184.55,27566.0,177.3859,177.4147,177.2418,177.2898,27566.0
2023-05-15 15:50:00,184.52,184.72,184.5,184.63,76162.0,177.261,177.4531,177.2418,177.3666,76162.0
2023-05-15 15:55:00,184.6,184.63,184.31,184.43,132177.0,177.3378,177.3666,177.0592,177.1745,132177.0
2023-05-16 09:30:00,183.63,184.89,183.47,184.43,23351.0,176.406,177.6164,176.2523,177.1745,23351.0
2023-05-16 09:35:00,184.41,184.64,184.09,184.27,11989.0,177.1553,177.3763,176.8479,177.0208,11989.0
2023-05-16 09:40:00,184.25,185.09,184.16,184.96,13971.0,177.0016,177.8086,176.9151,177.6837,13971.0
2023-05-16 09:45:00,184.96,185.26,184.37,184.37,8829.0,177.6837,177.9719,177.1169,177.1169,8829.0
2023-05-16 09:50:00,184.31,184.4,183.8,183.96,24754.0,177.0592,177.1457,176.5693,176.723,24754.0
2023-05-16 09:55:00,183.86,184.4,183.86,184.39,12470.0,176.6269,177.1457,176.6269,177.1361,12470.0
2023-05-16 10:00:00,184.34,184.56,184.14,184.37,9907.0,177.0881,177.2994,176.8959,177.1169,9907.0
2023-05-16 10:05:00,184.42,184.47,184.07,184.08,17108.0,177.1649,177.2129,176.8287,176.8383,17108.0
2023-05-16 10:10:00,184.03,184.03,183.56,183.68,8072.0,176.7903,176.7903,176.3387,176.454,8072.0
2023-05-16 10:15:00,183.68,183.96,183.59,183.8,12305.0,176.454,176.723,176.3676,176.5693,12305.0
2023-05-16 10:20:00,183.85,184.06,183.66,183.72,9904.0,176.6173,176.8191,176.4348,176.4924,9904.0
2023-05-16 10:25:00,183.8,184.18,183.7,184.14,15907.0,176.5693,176.9344,176.4732,176.8959,15907.0
2023-05-16 10:30:00,184.09,184.29,183.9,183.95,9624.0,176.8479,177.04,176.6654,176.7134,9624.0
2023-05-16 10:35:00,184.02,184.12,183.88,183.88,8981.0,176.7806,176.8767,176.6462,176.6462,8981.0
2023-05-16 10:40:00,183.89,184.18,183.77,184.18,7600.0,176.6558,176.9344,176.5405,176.9344,7600.0
2023-05-16 10:45:00,184.12,184.31,184.01,184.15,9504.0,176.8767,177.0592,176.771,176.9055,9504.0
2023-05-16 10:50:00,184.18,184.18,183.82,184.06,6487.0,176.9344,176.9344,176.5885,176.8191,6487.0
2023-05-16 10:55:00,184.0,184.22,183.74,183.86,9027.0,176.7614,176.9728,176.5117,176.6269,9027.0
2023-05-16 11:00:00,183.9,184.1,183.82,184.1,7668.0,176.6654,176.8575,176.5885,176.8575,7668.0
2023-05-16 11:05:00,184.09,184.18,184.04,184.13,6611.0,176.8479,176.9344,176.7999,176.8863,6611.0
2023-05-16 11:10:00,184.16,184.27,184.08,184.16,8424.0,176.9151,177.0208,176.8383,176.9151,8424.0
2023-05-16 11:15:00,184.11,184.14,183.84,184.02,11719.0,176.8671,176.8959,176.6077,176.7806,11719.0
2023-05-16 11:20:00,184.04,184.1,183.86,184.04,9490.0,176.7999,176.8575,176.6269,176.7999,9490.0
2023-05-16 11:25:00,184.07,184.37,184.04,184.34,7640.0,176.8287,177.1169,176.7999,177.0881,7640.0
2023-05-16 11:30:00,184.39,184.44,184.02,184.02,9554.0,177.1361,177.1841,176.7806,176.7806,9554.0
2023-05-16 11:35:00,184.04,184.15,183.89,184.05,8831.0,176.7999,176.9055,176.6558,176.8095,8831.0
2023-05-16 11:40:00,184.09,184.41,184.09,184.38,7256.0,176.8479,177.1553,176.8479,177.1265,7256.0
2023-05-16 11:45:00,184.42,184.75,184.36,184.71,18173.0,177.1649,177.4819,177.1073,177.4435,18173.0
2023-05-16 11:50:00,184.63,184.89,184.56,184.81,8530.0,177.3666,177.6164,177.2994,177.5396,8530.0
2023-05-16 11:55:00,184.81,184.91,184.73,184.8,6782.0,177.5396,177.6356,177.4627,177.53,6782.0
2023-05-16 12:00:00,184.82,184.85,184.41,184.57,5817.0,177.5492,177.578,177.1553,177.309,5817.0
2023-05-16 12:05:00,184.55,184.66,184.47,184.59,6302.0,177.2898,177.3955,177.2129,177.3282,6302.0
2023-05-16 12:10:00,184.61,184.61,184.4,184.41,6699.0,177.3474,177.3474,177.1457,177.1553,6699.0
2023-05-16 12:15:00,184.46,184.53,184.41,184.41,7199.0,177.2033,177.2706,177.1553,177.1553,7199.0
2023-05-16 12:20:00,184.43,184.49,184.36,184.48,6288.0,177.1745,177.2322,177.1073,177.2226,6288.0
2023-05-16 12:25:00,184.46,184.56,184.31,184.46,7996.0,177.2033,177.2994,177.0592,177.2033,7996.0
2023-05-16 12:30:00,184.46,184.62,184.39,184.55,5431.0,177.2033,177.357,177.1361,177.2898,5431.0
2023-05-16 12:35:00,184.59,184.61,184.42,184.58,7372.0,177.3282,177.3474,177.1649,177.3186,7372.0
2023-05-16 12:40:00,184.59,184.67,184.38,184.38,4172.0,177.3282,177.4051,177.1265,177.1265,4172.0
2023-05-16 12:45:00,184.43,184.56,184.11,184.28,6385.0,177.1745,177.2994,176.8671,177.0304,6385.0
2023-05-16 12:50:00,184.31,184.31,184.18,184.21,3455.0,177.0592,177.0592,176.9344,176.9632,3455.0
2023-05-16 12:55:00,184.22,184.29,184.06,184.13,5212.0,176.9728,177.04,176.8191,176.8863,5212.0
2023-05-16 13:00:00,184.11,184.19,184.09,184.16,5109.0,176.8671,176.944,176.8479,176.9151,5109.0
2023-05-16 13:05:00,184.13,184.2,183.98,184.14,5116.0,176.8863,176.9536,176.7422,176.8959,5116.0
2023-05-16 13:10:00,184.14,184.14,183.76,183.76,3418.0,176.8959,176.8959,176.5309,176.5309,3418.0
2023-05-16 13:15:00,183.76,183.89,183.6,183.76,7310.0,176.5309,176.6558,176.3772,176.5309,7310.0
2023-05-16 13:20:00,183.78,183.87,183.68,183.69,5789.0,176.5501,176.6365,176.454,176.4636,5789.0
2023-05-16 13:25:00,183.71,183.75,183.52,183.55,5202.0,176.4828,176.5213,176.3003,176.3291,5202.0
2023-05-16 13:30:00,183.59,183.59,183.46,183.54,4831.0,176.3676,176.3676,176.2427,176.3195,4831.0
2023-05-16 13:35:00,183.52,183.57,183.38,183.42,6731.0,176.3003,176.3484,176.1658,176.2043,6731.0
2023-05-16 13:40:00,183.44,183.57,183.37,183.45,7778.0,176.2235,176.3484,176.1562,176.2331,7778.0
2023-05-16 13:45:00,183.42,183.78,183.42,183.77,5807.0,176.2043,176.5501,176.2043,176.5405,5807.0
2023-05-16 13:50:00,183.75,183.85,183.67,183.8,7525.0,176.5213,176.6173,176.4444,176.5693,7525.0
2023-05-16 13:55:00,183.79,183.85,183.68,183.68,12304.0,176.5597,176.6173,176.454,176.454,12304.0
2023-05-16 14:00:00,183.7,183.8,183.59,183.71,11553.0,176.4732,176.5693,176.3676,176.4828,11553.0
2023-05-16 14:05:00,183.68,183.75,183.54,183.55,4103.0,176.454,176.5213,176.3195,176.3291,4103.0
2023-05-16 14:10:00,183.55,183.72,183.43,183.72,8275.0,176.3291,176.4924,176.2139,176.4924,8275.0
2023-05-16 14:15:00,183.66,183.95,183.61,183.95,6125.0,176.4348,176.7134,176.3868,176.7134,6125.0
2023-05-16 14:20:00,183.91,183.97,183.76,183.93,5100.0,176.675,176.7326,176.5309,176.6942,5100.0
2023-05-16 14:25:00,183.94,184.14,183.93,184.09,9578.0,176.7038,176.8959,176.6942,176.8479,9578.0
2023-05-16 14:30:00,184.09,184.17,183.87,183.97,8212.0,176.8479,176.9247,176.6365,176.7326,8212.0
2023-05-16 14:35:00,183.96,184.03,183.86,184.03,7906.0,176.723,176.7903,176.6269,176.7903,7906.0
2023-05-16 14:40:00,184.06,184.23,184.06,184.16,6729.0,176.8191,176.9824,176.8191,176.9151,6729.0
2023-05-16 14:45:00,184.18,184.24,184.11,184.21,7072.0,176.9344,176.992,176.8671,176.9632,7072.0
2023-05-16 14:50:00,184.21,184.44,184.21,184.43,6871.0,176.9632,177.1841,176.9632,177.1745,6871.0
2023-05-16 14:55:00,184.42,184.47,184.24,184.26,6101.0,177.1649,177.2129,176.992,177.0112,6101.0
2023-05-16 15:00:00,184.27,184.44,184.24,184.25,6767.0,177.0208,177.1841,176.992,177.0016,6767.0
2023-05-16 15:05:00,184.25,184.26,184.05,184.12,10470.0,177.0016,177.0112,176.8095,176.8767,10470.0
2023-05-16 15:10:00,184.12,184.16,183.98,184.05,9283.0,176.8767,176.9151,176.7422,176.8095,9283.0
2023-05-16 15:15:00,184.05,184.06,183.97,184.01,7868.0,176.8095,176.8191,176.7326,176.771,7868.0
2023-05-16 15:20:00,183.97,184.04,183.88,184.04,9049.0,176.7326,176.7999,176.6462,176.7999,9049.0
2023-05-16 15:25:00,184.06,184.35,184.05,184.3,16020.0,176.8191,177.0977,176.8095,177.0496,16020.0
2023-05-16 15:30:00,184.28,184.3,184.08,184.19,15491.0,177.0304,177.0496,176.8383,176.944,15491.0
2023-05-16 15:35:00,184.19,184.22,184.01,184.1,18804.0,176.944,176.9728,176.771,176.8575,18804.0
2023-05-16 15:40:00,184.08,184.11,183.81,183.92,20762.0,176.8383,176.8671,176.5789,176.6846,20762.0
2023-05-16 15:45:00,183.89,183.97,183.71,183.82,31624.0,176.6558,176.7326,176.4828,176.5885,31624.0
2023-05-16 15:50:00,183.81,183.81,182.98,183.04,73851.0,176.5789,176.5789,175.7816,175.8392,73851.0
2023-05-16 15:55:00,182.93,182.97,182.59,182.79,242927.0,175.7335,175.772,175.4069,175.599,242927.0
2023-05-17 09:30:00,184.09,184.82,183.81,184.1,23223.0,176.8479,177.5492,176.5789,176.8575,23223.0
2023-05-17 09:35:00,184.15,184.36,183.84,184.31,15493.0,176.9055,177.1073,176.6077,177.0592,15493.0
2023-05-17 09:40:00,184.33,184.47,184.01,184.01,10293.0,177.0785,177.2129,176.771,176.771,10293.0
2023-05-17 09:45:00,184.11,184.14,183.63,183.63,6517.0,176.8671,176.8959,176.406,176.406,6517.0
2023-05-17 09:50:00,183.59,183.65,183.14,183.35,5644.0,176.3676,176.4252,175.9353,176.137,5644.0
2023-05-17 09:55:00,183.2,183.46,183.17,183.39,9407.0,175.9929,176.2427,175.9641,176.1754,9407.0
2023-05-17 10:00:00,183.32,183.64,183.15,183.58,7445.0,176.1082,176.4156,175.9449,176.358,7445.0
2023-05-17 10:05:00,183.65,184.03,183.65,183.79,36687.0,176.4252,176.7903,176.4252,176.5597,36687.0
2023-05-17 10:10:00,183.79,184.28,183.68,184.28,31633.0,176.5597,177.0304,176.454,177.0304,31633.0
2023-05-17 10:15:00,184.3,184.53,184.22,184.49,21593.0,177.0496,177.2706,176.9728,177.2322,21593.0
2023-05-17 10:20:00,184.49,184.73,184.39,184.56,31568.0,177.2322,177.4627,177.1361,177.2994,31568.0
2023-05-17 10:25:00,184.56,185.04,184.56,184.99,14025.0,177.2994,177.7605,177.2994,177.7125,14025.0
2023-05-17 10:30:00,184.97,185.16,184.81,185.08,16463.0,177.6933,177.8758,177.5396,177.7989,16463.0
2023-05-17 10:35:00,185.09,185.32,184.91,185.24,8224.0,177.8086,178.0295,177.6356,177.9527,8224.0
2023-05-17 10:40:00,185.2,185.36,185.08,185.35,10105.0,177.9142,178.0679,177.7989,178.0583,10105.0
2023-05-17 10:45:00,185.38,185.4,185.12,185.13,8616.0,178.0871,178.1064,177.8374,177.847,8616.0
2023-05-17 10:50:00,185.15,185.24,185.05,185.14,8799.0,177.8662,177.9527,177.7701,177.8566,8799.0
2023-05-17 10:55:00,185.13,185.47,185.06,185.41,10111.0,177.847,178.1736,177.7797,178.116,10111.0
2023-05-17 11:00:00,185.38,185.75,185.38,185.75,12314.0,178.0871,178.4426,178.0871,178.4426,12314.0
2023-05-17 11:05:00,185.78,185.93,185.6,185.86,19950.0,178.4714,178.6155,178.2985,178.5483,19950.0
2023-05-17 11:10:00,185.82,186.17,185.82,186.17,9448.0,178.5098,178.8461,178.5098,178.8461,9448.0
2023-05-17 11:15:00,186.18,186.6,186.17,186.31,11647.0,178.8557,179.2591,178.8461,178.9806,11647.0
2023-05-17 11:20:00,186.37,186.4,185.96,186.28,18902.0,179.0382,179.067,178.6443,178.9517,18902.0
2023-05-17 11:25:00,186.26,186.66,186.06,186.66,8915.0,178.9325,179.3168,178.7404,179.3168,8915.0
2023-05-17 11:30:00,186.7,186.7,186.48,186.53,6678.0,179.3552,179.3552,179.1439,179.1919,6678.0
2023-05-17 11:35:00,186.47,186.85,186.47,186.81,5618.0,179.1343,179.4993,179.1343,179.4609,5618.0
2023-05-17 11:40:00,186.82,187.16,186.82,187.1,9284.0,179.4705,179.7971,179.4705,179.7395,9284.0
2023-05-17 11:45:00,187.14,187.19,187.02,187.04,6210.0,179.7779,179.8259,179.6626,179.6818,6210.0
2023-05-17 11:50:00,187.06,187.11,186.75,186.75,5886.0,179.7011,179.7491,179.4032,179.4032,5886.0
2023-05-17 11:55:00,186.79,186.89,186.64,186.74,12007.0,179.4417,179.5377,179.2976,179.3936,12007.0
2023-05-17 12:00:00,186.74,186.75,186.42,186.55,4110.0,179.3936,179.4032,179.0862,179.2111,4110.0
2023-05-17 12:05:00,186.54,186.6,186.42,186.54,5024.0,179.2015,179.2591,179.0862,179.2015,5024.0
2023-05-17 12:10:00,186.53,186.66,186.49,186.52,5954.0,179.1919,179.3168,179.1535,179.1823,5954.0
2023-05-17 12:15:00,186.52,186.52,186.36,186.38,5215.0,179.1823,179.1823,179.0286,179.0478,5215.0
2023-05-17 12:20:00,186.31,186.45,186.29,186.32,3237.0,178.9806,179.1151,178.9613,178.9902,3237.0
2023-05-17 12:25:00,186.26,186.6,186.22,186.54,10266.0,178.9325,179.2591,178.8941,179.2015,10266.0
2023-05-17 12:30:00,186.57,186.77,186.53,186.62,7872.0,179.2303,179.4225,179.1919,179.2784,7872.0
2023-05-17 12:35:00,186.65,186.92,186.65,186.92,6743.0,179.3072,179.5666,179.3072,179.5666,6743.0
2023-05-17 12:40:00,186.93,187.02,186.89,187.0,5721.0,179.5762,179.6626,179.5377,179.6434,5721.0
2023-05-17 12:45:00,187.02,187.23,186.96,187.14,6383.0,179.6626,179.8644,179.605,179.7779,6383.0
2023-05-17 12:50:00,187.18,187.48,187.11,187.48,8650.0,179.8163,180.1045,179.7491,180.1045,8650.0
2023-05-17 12:55:00,187.48,187.58,187.32,187.53,5751.0,180.1045,180.2006,179.9508,180.1526,5751.0
2023-05-17 13:00:00,187.54,187.74,187.53,187.71,5172.0,180.1622,180.3543,180.1526,180.3255,5172.0
2023-05-17 13:05:00,187.71,187.88,187.67,187.71,6072.0,180.3255,180.4888,180.2871,180.3255,6072.0
2023-05-17 13:10:00,187.71,187.75,187.54,187.57,9991.0,180.3255,180.3639,180.1622,180.191,9991.0
2023-05-17 13:15:00,187.58,187.61,187.31,187.46,14424.0,180.2006,180.2294,179.9412,180.0853,14424.0
2023-05-17 13:20:00,187.43,187.69,187.43,187.54,7560.0,180.0565,180.3063,180.0565,180.1622,7560.0
2023-05-17 13:25:00,187.55,187.66,187.42,187.66,6833.0,180.1718,180.2774,180.0469,180.2774,6833.0
2023-05-17 13:30:00,187.72,187.85,187.67,187.83,14432.0,180.3351,180.46,180.2871,180.4408,14432.0
2023-05-17 13:35:00,187.83,187.91,187.7,187.91,7143.0,180.4408,180.5176,180.3159,180.5176,7143.0
2023-05-17 13:40:00,187.91,188.08,187.86,187.96,10658.0,180.5176,180.6809,180.4696,180.5656,10658.0
2023-05-17 13:45:00,187.95,188.25,187.9,188.15,9692.0,180.556,180.8442,180.508,180.7482,9692.0
2023-05-17 13:50:00,188.17,188.24,188.07,188.11,10766.0,180.7674,180.8346,180.6713,180.7097,10766.0
2023-05-17 13:55:00,188.1,188.33,188.04,188.28,8310.0,180.7001,180.9211,180.6425,180.8731,8310.0
2023-05-17 14:00:00,188.31,188.32,188.0,188.0,7181.0,180.9019,180.9115,180.6041,180.6041,7181.0
2023-05-17 14:05:00,187.98,188.0,187.83,187.92,12960.0,180.5849,180.6041,180.4408,180.5272,12960.0
2023-05-17 14:10:00,187.9,187.97,187.78,187.88,13721.0,180.508,180.5753,180.3927,180.4888,13721.0
2023-05-17 14:15:00,187.89,187.91,187.72,187.79,7022.0,180.4984,180.5176,180.3351,180.4023,7022.0
2023-05-17 14:20:00,187.78,187.8,187.66,187.68,6029.0,180.3927,180.4119,180.2774,180.2967,6029.0
2023-05-17 14:25:00,187.7,187.71,187.43,187.49,9318.0,180.3159,180.3255,180.0565,180.1141,9318.0
2023-05-17 14:30:00,187.49,187.5,187.18,187.18,7417.0,180.1141,180.1237,179.8163,179.8163,7417.0
2023-05-17 14:35:00,187.22,187.41,187.22,187.31,5237.0,179.8548,180.0373,179.8548,179.9412,5237.0
2023-05-17 14:40:00,187.3,187.45,187.23,187.28,4547.0,179.9316,180.0757,179.8644,179.9124,4547.0
2023-05-17 14:45:00,187.26,187.34,187.16,187.33,4510.0,179.8932,179.97,179.7971,179.9604,4510.0
2023-05-17 14:50:00,187.31,187.34,187.13,187.32,7079.0,179.9412,179.97,179.7683,179.9508,7079.0
2023-05-17 14:55:00,187.34,187.34,187.18,187.18,7135.0,179.97,179.97,179.8163,179.8163,7135.0
2023-05-17 15:00:00,187.21,187.31,187.07,187.31,16255.0,179.8452,179.9412,179.7107,179.9412,16255.0
2023-05-17 15:05:00,187.31,187.77,187.28,187.69,15206.0,179.9412,180.3831,179.9124,180.3063,15206.0
2023-05-17 15:10:00,187.72,187.97,187.66,187.91,17101.0,180.3351,180.5753,180.2774,180.5176,17101.0
2023-05-17 15:15:00,187.95,188.17,187.85,187.95,23440.0,180.556,180.7674,180.46,180.556,23440.0
2023-05-17 15:20:00,187.96,188.05,187.78,187.88,21244.0,180.5656,180.6521,180.3927,180.4888,21244.0
2023-05-17 15:25:00,187.86,188.07,187.85,187.99,19549.0,180.4696,180.6713,180.46,180.5945,19549.0
2023-05-17 15:30:00,188.0,188.15,187.9,187.98,21882.0,180.6041,180.7482,180.508,180.5849,21882.0
2023-05-17 15:35:00,187.99,188.05,187.9,188.01,29870.0,180.5945,180.6521,180.508,180.6137,29870.0
2023-05-17 15:40:00,188.02,188.37,187.98,188.32,37777.0,180.6233,180.9595,180.5849,180.9115,37777.0
2023-05-17 15:45:00,188.3,188.57,188.29,188.57,41646.0,180.8923,181.1517,180.8827,181.1517,41646.0
2023-05-17 15:50:00,188.58,188.6,188.13,188.18,79891.0,181.1613,181.1805,180.729,180.777,79891.0
2023-05-17 15:55:00,188.18,188.29,187.78,187.95,136312.0,180.777,180.8827,180.3927,180.556,136312.0
2023-05-18 09:30:00,189.32,189.48,188.37,188.87,26438.0,181.8721,182.0259,180.9595,181.4398,26438.0
2023-05-18 09:35:00,188.88,189.6,188.88,189.51,11004.0,181.4495,182.1411,181.4495,182.0547,11004.0
2023-05-18 09:40:00,189.46,189.49,188.79,188.86,20365.0,182.0066,182.0355,181.363,181.4302,20365.0
2023-05-18 09:45:00,188.94,189.57,188.94,189.03,11766.0,181.5071,182.1123,181.5071,181.5936,11766.0
2023-05-18 09:50:00,188.97,189.2,188.81,188.84,37694.0,181.5359,181.7569,181.3822,181.411,37694.0
2023-05-18 09:55:00,188.85,189.47,188.8,189.43,8935.0,181.4206,182.0162,181.3726,181.9778,8935.0
2023-05-18 10:00:00,189.49,189.52,189.18,189.42,10490.0,182.0355,182.0643,181.7377,181.9682,10490.0
2023-05-18 10:05:00,189.43,190.07,189.4,190.03,26618.0,181.9778,182.5926,181.949,182.5542,26618.0
2023-05-18 10:10:00,190.07,190.37,189.85,189.86,20636.0,182.5926,182.8808,182.3813,182.3909,20636.0
2023-05-18 10:15:00,189.89,190.03,189.66,189.92,12908.0,182.4197,182.5542,182.1988,182.4485,12908.0
2023-05-18 10:20:00,189.95,190.35,189.95,190.07,9817.0,182.4774,182.8616,182.4774,182.5926,9817.0
2023-05-18 10:25:00,190.1,190.26,189.98,190.25,7314.0,182.6215,182.7752,182.5062,182.7656,7314.0
2023-05-18 10:30:00,190.32,190.63,190.24,190.53,10303.0,182.8328,183.1306,182.756,183.0345,10303.0
2023-05-18 10:35:00,190.55,190.88,190.5,190.8,8373.0,183.0538,183.3708,183.0057,183.2939,8373.0
2023-05-18 10:40:00,190.78,190.78,190.47,190.66,10216.0,183.2747,183.2747,182.9769,183.1594,10216.0
2023-05-18 10:45:00,190.65,190.7,190.21,190.66,14046.0,183.1498,183.1979,182.7271,183.1594,14046.0
2023-05-18 10:50:00,190.64,190.64,190.41,190.46,12391.0,183.1402,183.1402,182.9193,182.9673,12391.0
2023-05-18 10:55:00,190.46,190.77,190.34,190.77,21496.0,182.9673,183.2651,182.852,183.2651,21496.0
2023-05-18 11:00:00,190.76,191.22,190.71,191.21,14445.0,183.2555,183.6974,183.2075,183.6878,14445.0
2023-05-18 11:05:00,191.23,191.4,191.11,191.34,13678.0,183.707,183.8703,183.5917,183.8127,13678.0
2023-05-18 11:10:00,191.31,191.44,191.13,191.15,10904.0,183.7839,183.9087,183.6109,183.6302,10904.0
2023-05-18 11:15:00,191.2,191.54,191.2,191.53,10931.0,183.6782,184.0048,183.6782,183.9952,10931.0
2023-05-18 11:20:00,191.53,191.55,191.11,191.3,7184.0,183.9952,184.0144,183.5917,183.7743,7184.0
2023-05-18 11:25:00,191.26,191.52,191.22,191.46,9459.0,183.7358,183.9856,183.6974,183.928,9459.0
2023-05-18 11:30:00,191.45,191.55,191.3,191.39,9069.0,183.9184,184.0144,183.7743,183.8607,9069.0
2023-05-18 11:35:00,191.39,191.75,191.35,191.51,18301.0,183.8607,184.2065,183.8223,183.976,18301.0
2023-05-18 11:40:00,191.58,191.75,191.44,191.75,16511.0,184.0432,184.2065,183.9087,184.2065,16511.0
2023-05-18 11:45:00,191.75,192.07,191.73,191.97,21613.0,184.2065,184.514,184.1873,184.4179,21613.0
2023-05-18 11:50:00,192.07,192.18,191.93,192.09,11295.0,184.514,184.6196,184.3795,184.5332,11295.0
2023-05-18 11:55:00,192.13,192.24,191.52,191.78,15128.0,184.5716,184.6773,183.9856,184.2354,15128.0
2023-05-18 12:00:00,191.75,191.78,191.44,191.44,11851.0,184.2065,184.2354,183.9087,183.9087,11851.0
2023-05-18 12:05:00,191.41,191.55,191.16,191.22,10444.0,183.8799,184.0144,183.6398,183.6974,10444.0
2023-05-18 12:10:00,191.2,191.51,191.03,191.03,8274.0,183.6782,183.976,183.5149,183.5149,8274.0
2023-05-18 12:15:00,190.97,191.23,190.87,190.98,8543.0,183.4572,183.707,183.3612,183.4668,8543.0
2023-05-18 12:20:00,190.99,191.15,190.83,191.13,11013.0,183.4764,183.6302,183.3227,183.6109,11013.0
2023-05-18 12:25:00,191.08,191.15,190.62,190.7,11201.0,183.5629,183.6302,183.121,183.1979,11201.0
2023-05-18 12:30:00,190.74,190.83,190.64,190.77,11122.0,183.2363,183.3227,183.1402,183.2651,11122.0
2023-05-18 12:35:00,190.78,190.97,190.77,190.93,15277.0,183.2747,183.4572,183.2651,183.4188,15277.0
2023-05-18 12:40:00,190.92,191.2,190.87,191.2,8147.0,183.4092,183.6782,183.3612,183.6782,8147.0
2023-05-18 12:45:00,191.21,191.54,191.2,191.49,10655.0,183.6878,184.0048,183.6782,183.9568,10655.0
2023-05-18 12:50:00,191.42,191.72,191.39,191.64,12907.0,183.8895,184.1777,183.8607,184.1009,12907.0
2023-05-18 12:55:00,191.7,191.71,191.33,191.67,14032.0,184.1585,184.1681,183.8031,184.1297,14032.0
2023-05-18 13:00:00,191.65,191.74,191.55,191.65,19226.0,184.1105,184.1969,184.0144,184.1105,19226.0
2023-05-18 13:05:00,191.65,191.69,191.38,191.51,12961.0,184.1105,184.1489,183.8511,183.976,12961.0
2023-05-18 13:10:00,191.46,191.46,191.12,191.27,8024.0,183.928,183.928,183.6013,183.7454,8024.0
2023-05-18 13:15:00,191.3,191.46,191.29,191.46,7008.0,183.7743,183.928,183.7646,183.928,7008.0
2023-05-18 13:20:00,191.44,191.55,191.3,191.4,11097.0,183.9087,184.0144,183.7743,183.8703,11097.0
2023-05-18 13:25:00,191.4,191.55,190.96,190.96,17624.0,183.8703,184.0144,183.4476,183.4476,17624.0
2023-05-18 13:30:00,190.9,191.23,190.88,191.19,6108.0,183.39,183.707,183.3708,183.6686,6108.0
2023-05-18 13:35:00,191.19,191.26,190.97,191.08,4552.0,183.6686,183.7358,183.4572,183.5629,4552.0
2023-05-18 13:40:00,191.08,191.16,190.81,190.87,7649.0,183.5629,183.6398,183.3035,183.3612,7649.0
2023-05-18 13:45:00,190.82,191.05,190.71,190.86,8372.0,183.3131,183.5341,183.2075,183.3516,8372.0
2023-05-18 13:50:00,190.87,190.88,190.61,190.66,7765.0,183.3612,183.3708,183.1114,183.1594,7765.0
2023-05-18 13:55:00,190.62,190.78,190.59,190.74,8412.0,183.121,183.2747,183.0922,183.2363,8412.0
2023-05-18 14:00:00,190.73,190.91,190.67,190.78,9347.0,183.2267,183.3996,183.169,183.2747,9347.0
2023-05-18 14:05:00,190.77,190.88,190.63,190.78,22788.0,183.2651,183.3708,183.1306,183.2747,22788.0
2023-05-18 14:10:00,190.79,190.82,190.5,190.62,9889.0,183.2843,183.3131,183.0057,183.121,9889.0
2023-05-18 14:15:00,190.65,190.89,190.57,190.89,5622.0,183.1498,183.3804,183.073,183.3804,5622.0
2023-05-18 14:20:00,190.88,191.03,190.77,191.02,17547.0,183.3708,183.5149,183.2651,183.5053,17547.0
2023-05-18 14:25:00,191.06,191.14,190.93,191.03,10684.0,183.5437,183.6205,183.4188,183.5149,10684.0
2023-05-18 14:30:00,191.03,191.22,190.97,191.18,8137.0,183.5149,183.6974,183.4572,183.659,8137.0
2023-05-18 14:35:00,191.19,191.32,191.14,191.32,6214.0,183.6686,183.7935,183.6205,183.7935,6214.0
2023-05-18 14:40:00,191.31,191.36,191.2,191.24,6690.0,183.7839,183.8319,183.6782,183.7166,6690.0
2023-05-18 14:45:00,191.25,191.53,191.25,191.47,11378.0,183.7262,183.9952,183.7262,183.9376,11378.0
2023-05-18 14:50:00,191.53,191.55,191.42,191.43,9236.0,183.9952,184.0144,183.8895,183.8991,9236.0
2023-05-18 14:55:00,191.45,191.7,191.45,191.62,10894.0,183.9184,184.1585,183.9184,184.0817,10894.0
2023-05-18 15:00:00,191.64,191.81,191.53,191.68,10800.0,184.1009,184.2642,183.9952,184.1393,10800.0
2023-05-18 15:05:00,191.67,191.93,191.5,191.93,16390.0,184.1297,184.3795,183.9664,184.3795,16390.0
2023-05-18 15:10:00,191.94,191.99,191.81,191.91,15487.0,184.3891,184.4371,184.2642,184.3603,15487.0
2023-05-18 15:15:00,191.92,192.38,191.92,192.38,18054.0,184.3699,184.8118,184.3699,184.8118,18054.0
2023-05-18 15:20:00,192.33,192.41,192.12,192.19,16865.0,184.7637,184.8406,184.562,184.6292,16865.0
2023-05-18 15:25:00,192.19,192.44,192.19,192.44,14962.0,184.6292,184.8694,184.6292,184.8694,14962.0
2023-05-18 15:30:00,192.45,192.48,192.28,192.33,30006.0,184.879,184.9078,184.7157,184.7637,30006.0
2023-05-18 15:35:00,192.35,192.42,192.12,192.21,31799.0,184.7829,184.8502,184.562,184.6485,31799.0
2023-05-18 15:40:00,192.2,192.51,192.14,192.46,39751.0,184.6388,184.9367,184.5812,184.8886,39751.0
2023-05-18 15:45:00,192.46,192.68,192.44,192.58,44711.0,184.8886,185.1,184.8694,185.0039,44711.0
2023-05-18 15:50:00,192.58,193.04,192.48,192.53,110958.0,185.0039,185.4458,184.9078,184.9559,110958.0
2023-05-18 15:55:00,192.51,192.65,192.12,192.25,177158.0,184.9367,185.0711,184.562,184.6869,177158.0
2023-05-19 09:30:00,192.16,192.65,191.1,191.1,112225.0,184.6004,185.0711,183.5821,183.5821,112225.0
2023-05-19 09:35:00,191.11,191.79,190.83,191.05,18060.0,183.5917,184.245,183.3227,183.5341,18060.0
2023-05-19 09:40:00,191.06,191.85,190.93,191.34,21157.0,183.5437,184.3026,183.4188,183.8127,21157.0
2023-05-19 09:45:00,191.42,191.67,190.83,190.84,35009.0,183.8895,184.1297,183.3227,183.3323,35009.0
2023-05-19 09:50:00,190.84,191.25,190.7,191.01,22550.0,183.3323,183.7262,183.1979,183.4957,22550.0
2023-05-19 09:55:00,191.0,191.27,190.9,191.27,26698.0,183.4861,183.7454,183.39,183.7454,26698.0
2023-05-19 10:00:00,191.3,191.44,190.9,191.39,16194.0,183.7743,183.9087,183.39,183.8607,16194.0
2023-05-19 10:05:00,191.4,191.54,191.09,191.54,17099.0,183.8703,184.0048,183.5725,184.0048,17099.0
2023-05-19 10:10:00,191.57,191.58,191.04,191.11,17615.0,184.0336,184.0432,183.5245,183.5917,17615.0
2023-05-19 10:15:00,191.14,191.69,191.14,191.69,14541.0,183.6205,184.1489,183.6205,184.1489,14541.0
2023-05-19 10:20:00,191.81,192.05,191.74,191.95,12215.0,184.2642,184.4947,184.1969,184.3987,12215.0
2023-05-19 10:25:00,191.96,192.06,191.6,191.62,24364.0,184.4083,184.5044,184.0624,184.0817,24364.0
2023-05-19 10:30:00,191.63,191.92,191.52,191.86,21179.0,184.0913,184.3699,183.9856,184.3122,21179.0
2023-05-19 10:35:00,191.91,192.08,191.7,192.06,33860.0,184.3603,184.5236,184.1585,184.5044,33860.0
2023-05-19 10:40:00,192.06,192.07,191.57,191.71,90987.0,184.5044,184.514,184.0336,184.1681,90987.0
2023-05-19 10:45:00,191.67,191.78,191.46,191.77,15245.0,184.1297,184.2354,183.928,184.2258,15245.0
2023-05-19 10:50:00,191.78,192.07,191.77,192.0,25431.0,184.2354,184.514,184.2258,184.4467,25431.0
2023-05-19 10:55:00,192.01,192.06,191.58,191.92,11653.0,184.4563,184.5044,184.0432,184.3699,11653.0
2023-05-19 11:00:00,191.88,191.9,191.76,191.87,6602.0,184.3314,184.3506,184.2162,184.3218,6602.0
2023-05-19 11:05:00,191.81,191.82,191.41,191.46,8666.0,184.2642,184.2738,183.8799,183.928,8666.0
2023-05-19 11:10:00,191.49,191.69,191.41,191.55,11209.0,183.9568,184.1489,183.8799,184.0144,11209.0
2023-05-19 11:15:00,191.55,191.66,191.27,191.52,8918.0,184.0144,184.1201,183.7454,183.9856,8918.0
2023-05-19 11:20:00,191.66,191.86,191.65,191.76,6367.0,184.1201,184.3122,184.1105,184.2162,6367.0
2023-05-19 11:25:00,191.82,191.93,191.39,191.39,11162.0,184.2738,184.3795,183.8607,183.8607,11162.0
2023-05-19 11:30:00,191.39,191.41,191.03,191.23,9470.0,183.8607,183.8799,183.5149,183.707,9470.0
2023-05-19 11:35:00,191.18,191.18,190.74,190.92,11845.0,183.659,183.659,183.2363,183.4092,11845.0
2023-05-19 11:40:00,190.87,191.33,190.69,191.31,20977.0,183.3612,183.8031,183.1882,183.7839,20977.0
2023-05-19 11:45:00,191.33,191.68,191.28,191.59,11455.0,183.8031,184.1393,183.755,184.0528,11455.0
2023-05-19 11:50:00,191.63,191.68,191.4,191.46,19632.0,184.0913,184.1393,183.8703,183.928,19632.0
2023-05-19 11:55:00,191.48,191.69,191.36,191.45,11261.0,183.9472,184.1489,183.8319,183.9184,11261.0
2023-05-19 12:00:00,191.45,191.6,191.2,191.36,6373.0,183.9184,184.0624,183.6782,183.8319,6373.0
2023-05-19 12:05:00,191.39,191.55,191.3,191.41,14655.0,183.8607,184.0144,183.7743,183.8799,14655.0
2023-05-19 12:10:00,191.44,191.45,191.29,191.3,8964.0,183.9087,183.9184,183.7646,183.7743,8964.0
2023-05-19 12:15:00,191.25,191.74,191.21,191.73,6860.0,183.7262,184.1969,183.6878,184.1873,6860.0
2023-05-19 12:20:00,191.75,191.94,191.75,191.82,14886.0,184.2065,184.3891,184.2065,184.2738,14886.0
2023-05-19 12:25:00,191.81,191.84,191.62,191.62,7618.0,184.2642,184.293,184.0817,184.0817,7618.0
2023-05-19 12:30:00,191.5,191.51,191.31,191.33,5300.0,183.9664,183.976,183.7839,183.8031,5300.0
2023-05-19 12:35:00,191.34,191.58,191.28,191.53,32936.0,183.8127,184.0432,183.755,183.9952,32936.0
2023-05-19 12:40:00,191.51,191.65,191.5,191.56,12042.0,183.976,184.1105,183.9664,184.024,12042.0
2023-05-19 12:45:00,191.57,191.68,191.41,191.48,25554.0,184.0336,184.1393,183.8799,183.9472,25554.0
2023-05-19 12:50:00,191.48,191.49,191.37,191.37,15542.0,183.9472,183.9568,183.8415,183.8415,15542.0
2023-05-19 12:55:00,191.34,191.39,191.01,191.13,15022.0,183.8127,183.8607,183.4957,183.6109,15022.0
2023-05-19 13:00:00,191.19,191.33,191.09,191.33,6412.0,183.6686,183.8031,183.5725,183.8031,6412.0
2023-05-19 13:05:00,191.29,191.39,191.03,191.03,43797.0,183.7646,183.8607,183.5149,183.5149,43797.0
2023-05-19 13:10:00,191.04,191.16,190.81,191.16,9023.0,183.5245,183.6398,183.3035,183.6398,9023.0
2023-05-19 13:15:00,191.14,191.27,190.92,190.93,12525.0,183.6205,183.7454,183.4092,183.4188,12525.0
2023-05-19 13:20:00,190.91,191.06,190.82,191.0,19894.0,183.3996,183.5437,183.3131,183.4861,19894.0
2023-05-19 13:25:00,190.99,190.99,190.65,190.73,13679.0,183.4764,183.4764,183.1498,183.2267,13679.0
2023-05-19 13:30:00,190.75,190.81,190.61,190.79,9981.0,183.2459,183.3035,183.1114,183.2843,9981.0
2023-05-19 13:35:00,190.76,190.77,190.47,190.61,15967.0,183.2555,183.2651,182.9769,183.1114,15967.0
2023-05-19 13:40:00,190.57,190.59,190.26,190.37,20025.0,183.073,183.0922,182.7752,182.8808,20025.0
2023-05-19 13:45:00,190.32,190.4,190.19,190.25,17715.0,182.8328,182.9097,182.7079,182.7656,17715.0
2023-05-19 13:50:00,190.22,190.42,190.15,190.38,11096.0,182.7367,182.9289,182.6695,182.8904,11096.0
2023-05-19 13:55:00,190.35,190.41,190.09,190.09,11616.0,182.8616,182.9193,182.6119,182.6119,11616.0
2023-05-19 14:00:00,190.11,190.18,189.94,190.05,24158.0,182.6311,182.6983,182.4678,182.5734,24158.0
2023-05-19 14:05:00,190.07,190.26,190.06,190.18,6909.0,182.5926,182.7752,182.583,182.6983,6909.0
2023-05-19 14:10:00,190.14,190.14,189.8,189.87,10582.0,182.6599,182.6599,182.3333,182.4005,10582.0
2023-05-19 14:15:00,189.88,190.24,189.76,190.24,16841.0,182.4101,182.756,182.2948,182.756,16841.0
2023-05-19 14:20:00,190.24,190.42,190.23,190.34,7755.0,182.756,182.9289,182.7463,182.852,7755.0
2023-05-19 14:25:00,190.34,190.41,190.11,190.13,10935.0,182.852,182.9193,182.6311,182.6503,10935.0
2023-05-19 14:30:00,190.18,190.44,190.12,190.34,11341.0,182.6983,182.9481,182.6407,182.852,11341.0
2023-05-19 14:35:00,190.34,190.77,190.3,190.71,11314.0,182.852,183.2651,182.8136,183.2075,11314.0
2023-05-19 14:40:00,190.77,190.8,190.55,190.67,10037.0,183.2651,183.2939,183.0538,183.169,10037.0
2023-05-19 14:45:00,190.73,190.75,190.57,190.65,6790.0,183.2267,183.2459,183.073,183.1498,6790.0
2023-05-19 14:50:00,190.7,191.01,190.69,190.95,9660.0,183.1979,183.4957,183.1882,183.438,9660.0
2023-05-19 14:55:00,190.96,191.05,190.81,191.0,14438.0,183.4476,183.5341,183.3035,183.4861,14438.0
2023-05-19 15:00:00,191.02,191.12,190.9,190.91,13185.0,183.5053,183.6013,183.39,183.3996,13185.0
2023-05-19 15:05:00,190.9,190.92,190.7,190.74,16980.0,183.39,183.4092,183.1979,183.2363,16980.0
2023-05-19 15:10:00,190.74,190.86,190.72,190.85,32894.0,183.2363,183.3516,183.2171,183.342,32894.0
2023-05-19 15:15:00,190.83,191.02,190.82,190.88,16902.0,183.3227,183.5053,183.3131,183.3708,16902.0
2023-05-19 15:20:00,190.89,190.91,190.65,190.91,15300.0,183.3804,183.3996,183.1498,183.3996,15300.0
2023-05-19 15:25:00,190.99,191.0,190.76,190.8,12834.0,183.4764,183.4861,183.2555,183.2939,12834.0
2023-05-19 15:30:00,190.81,190.89,190.69,190.82,18019.0,183.3035,183.3804,183.1882,183.3131,18019.0
2023-05-19 15:35:00,190.81,191.04,190.8,190.94,17944.0,183.3035,183.5245,183.2939,183.4284,17944.0
2023-05-19 15:40:00,190.95,191.18,190.92,191.14,23097.0,183.438,183.659,183.4092,183.6205,23097.0
2023-05-19 15:45:00,191.14,191.14,190.94,191.03,23750.0,183.6205,183.6205,183.4284,183.5149,23750.0
2023-05-19 15:50:00,191.01,191.17,190.83,190.92,44488.0,183.4957,183.6494,183.3227,183.4092,44488.0
2023-05-19 15:55:00,190.88,190.92,190.47,190.53,151551.0,183.3708,183.4092,182.9769,183.0345,151551.0
2023-05-22 09:30:00,189.84,190.61,189.46,190.38,71255.0,182.3717,183.1114,182.0066,182.8904,71255.0
2023-05-22 09:35:00,190.53,191.64,190.49,191.64,23586.0,183.0345,184.1009,182.9961,184.1009,23586.0
2023-05-22 09:40:00,191.72,192.59,191.64,192.38,28263.0,184.1777,185.0135,184.1009,184.8118,28263.0
2023-05-22 09:45:00,192.36,192.76,192.08,192.3,43653.0,184.7926,185.1768,184.5236,184.7349,43653.0
2023-05-22 09:50:00,192.4,192.88,192.03,192.33,44587.0,184.831,185.2921,184.4755,184.7637,44587.0
2023-05-22 09:55:00,192.37,192.96,192.22,192.9,32546.0,184.8022,185.3689,184.6581,185.3113,32546.0
2023-05-22 10:00:00,192.84,193.14,192.5,192.58,32918.0,185.2537,185.5419,184.927,185.0039,32918.0
2023-05-22 10:05:00,192.59,192.82,192.05,192.21,22675.0,185.0135,185.2345,184.4947,184.6485,22675.0
2023-05-22 10:10:00,192.19,192.88,192.19,192.71,23667.0,184.6292,185.2921,184.6292,185.1288,23667.0
2023-05-22 10:15:00,192.75,192.75,192.22,192.25,20330.0,185.1672,185.1672,184.6581,184.6869,20330.0
2023-05-22 10:20:00,192.21,192.39,192.08,192.18,29862.0,184.6485,184.8214,184.5236,184.6196,29862.0
2023-05-22 10:25:00,192.17,192.17,191.92,191.97,20528.0,184.61,184.61,184.3699,184.4179,20528.0
2023-05-22 10:30:00,192.0,192.09,191.71,191.87,20099.0,184.4467,184.5332,184.1681,184.3218,20099.0
2023-05-22 10:35:00,191.89,192.05,191.65,192.05,30749.0,184.341,184.4947,184.1105,184.4947,30749.0
2023-05-22 10:40:00,191.94,191.94,191.43,191.43,13996.0,184.3891,184.3891,183.8991,183.8991,13996.0
2023-05-22 10:45:00,191.43,191.83,191.38,191.81,16068.0,183.8991,184.2834,183.8511,184.2642,16068.0
2023-05-22 10:50:00,191.76,191.88,191.5,191.68,23751.0,184.2162,184.3314,183.9664,184.1393,23751.0
2023-05-22 10:55:00,191.71,192.15,191.6,192.03,35135.0,184.1681,184.5908,184.0624,184.4755,35135.0
2023-05-22 11:00:00,192.06,192.12,191.53,191.59,14020.0,184.5044,184.562,183.9952,184.0528,14020.0
2023-05-22 11:05:00,191.55,191.7,191.35,191.67,18130.0,184.0144,184.1585,183.8223,184.1297,18130.0
2023-05-22 11:10:00,191.69,191.69,191.54,191.6,8708.0,184.1489,184.1489,184.0048,184.0624,8708.0
2023-05-22 11:15:00,191.63,192.07,191.63,192.0,9966.0,184.0913,184.514,184.0913,184.4467,9966.0
2023-05-22 11:20:00,192.0,192.49,191.93,192.48,12937.0,184.4467,184.9174,184.3795,184.9078,12937.0
2023-05-22 11:25:00,192.47,192.49,192.15,192.31,16745.0,184.8982,184.9174,184.5908,184.7445,16745.0
2023-05-22 11:30:00,192.29,192.31,191.85,191.91,12058.0,184.7253,184.7445,184.3026,184.3603,12058.0
2023-05-22 11:35:00,191.87,191.88,191.35,191.38,16046.0,184.3218,184.3314,183.8223,183.8511,16046.0
2023-05-22 11:40:00,191.37,191.45,191.26,191.28,10766.0,183.8415,183.9184,183.7358,183.755,10766.0
2023-05-22 11:45:00,191.28,191.32,191.13,191.28,5535.0,183.755,183.7935,183.6109,183.755,5535.0
2023-05-22 11:50:00,191.31,191.53,191.31,191.41,7119.0,183.7839,183.9952,183.7839,183.8799,7119.0
2023-05-22 11:55:00,191.41,191.62,191.38,191.56,5425.0,183.8799,184.0817,183.8511,184.024,5425.0
2023-05-22 12:00:00,191.54,191.63,191.37,191.49,12104.0,184.0048,184.0913,183.8415,183.9568,12104.0
2023-05-22 12:05:00,191.5,191.67,191.43,191.63,6909.0,183.9664,184.1297,183.8991,184.0913,6909.0
2023-05-22 12:10:00,191.64,191.92,191.63,191.87,6603.0,184.1009,184.3699,184.0913,184.3218,6603.0
2023-05-22 12:15:00,191.84,191.84,191.54,191.75,9395.0,184.293,184.293,184.0048,184.2065,9395.0
2023-05-22 12:20:00,191.74,191.74,191.45,191.5,8268.0,184.1969,184.1969,183.9184,183.9664,8268.0
2023-05-22 12:25:00,191.54,191.74,191.48,191.63,9099.0,184.0048,184.1969,183.9472,184.0913,9099.0
2023-05-22 12:30:00,191.61,191.68,191.31,191.34,7355.0,184.0721,184.1393,183.7839,183.8127,7355.0
2023-05-22 12:35:00,191.34,191.57,191.34,191.44,5972.0,183.8127,184.0336,183.8127,183.9087,5972.0
2023-05-22 12:40:00,191.41,191.52,191.39,191.52,3766.0,183.8799,183.9856,183.8607,183.9856,3766.0
2023-05-22 12:45:00,191.48,191.56,191.44,191.48,4480.0,183.9472,184.024,183.9087,183.9472,4480.0
2023-05-22 12:50:00,191.47,191.47,191.22,191.31,4393.0,183.9376,183.9376,183.6974,183.7839,4393.0
2023-05-22 12:55:00,191.3,191.47,191.26,191.42,4575.0,183.7743,183.9376,183.7358,183.8895,4575.0
2023-05-22 13:00:00,191.45,191.58,191.45,191.49,10005.0,183.9184,184.0432,183.9184,183.9568,10005.0
2023-05-22 13:05:00,191.47,191.56,191.38,191.44,5927.0,183.9376,184.024,183.8511,183.9087,5927.0
2023-05-22 13:10:00,191.45,191.66,191.29,191.32,11491.0,183.9184,184.1201,183.7646,183.7935,11491.0
2023-05-22 13:15:00,191.14,191.5,191.11,191.5,10717.0,183.6205,183.9664,183.5917,183.9664,10717.0
2023-05-22 13:20:00,191.52,191.78,191.51,191.78,7697.0,183.9856,184.2354,183.976,184.2354,7697.0
2023-05-22 13:25:00,191.77,191.81,191.65,191.74,5780.0,184.2258,184.2642,184.1105,184.1969,5780.0
2023-05-22 13:30:00,191.72,191.84,191.72,191.79,3562.0,184.1777,184.293,184.1777,184.245,3562.0
2023-05-22 13:35:00,191.78,191.92,191.59,191.59,5792.0,184.2354,184.3699,184.0528,184.0528,5792.0
2023-05-22 13:40:00,191.64,191.72,191.5,191.62,5516.0,184.1009,184.1777,183.9664,184.0817,5516.0
2023-05-22 13:45:00,191.67,191.8,191.57,191.78,6723.0,184.1297,184.2546,184.0336,184.2354,6723.0
2023-05-22 13:50:00,191.78,191.78,191.58,191.61,6295.0,184.2354,184.2354,184.0432,184.0721,6295.0
2023-05-22 13:55:00,191.6,191.7,191.35,191.4,6699.0,184.0624,184.1585,183.8223,183.8703,6699.0
2023-05-22 14:00:00,191.4,191.63,191.39,191.58,3972.0,183.8703,184.0913,183.8607,184.0432,3972.0
2023-05-22 14:05:00,191.59,191.69,191.52,191.69,6045.0,184.0528,184.1489,183.9856,184.1489,6045.0
2023-05-22 14:10:00,191.69,191.69,191.61,191.65,3174.0,184.1489,184.1489,184.0721,184.1105,3174.0
2023-05-22 14:15:00,191.59,191.77,191.58,191.67,3459.0,184.0528,184.2258,184.0432,184.1297,3459.0
2023-05-22 14:20:00,191.7,191.75,191.65,191.65,2444.0,184.1585,184.2065,184.1105,184.1105,2444.0
2023-05-22 14:25:00,191.67,191.82,191.66,191.8,4702.0,184.1297,184.2738,184.1201,184.2546,4702.0
2023-05-22 14:30:00,191.78,191.86,191.74,191.83,5794.0,184.2354,184.3122,184.1969,184.2834,5794.0
2023-05-22 14:35:00,191.8,191.94,191.73,191.9,6047.0,184.2546,184.3891,184.1873,184.3506,6047.0
2023-05-22 14:40:00,191.95,192.1,191.85,192.07,8256.0,184.3987,184.5428,184.3026,184.514,8256.0
2023-05-22 14:45:00,192.07,192.16,192.01,192.15,10099.0,184.514,184.6004,184.4563,184.5908,10099.0
2023-05-22 14:50:00,192.17,192.5,192.17,192.33,9010.0,184.61,184.927,184.61,184.7637,9010.0
2023-05-22 14:55:00,192.3,192.3,191.96,192.04,5819.0,184.7349,184.7349,184.4083,184.4851,5819.0
2023-05-22 15:00:00,192.04,192.2,192.0,192.14,20273.0,184.4851,184.6388,184.4467,184.5812,20273.0
2023-05-22 15:05:00,192.13,192.26,192.0,192.03,11952.0,184.5716,184.6965,184.4467,184.4755,11952.0
2023-05-22 15:10:00,192.01,192.25,191.91,192.21,13972.0,184.4563,184.6869,184.3603,184.6485,13972.0
2023-05-22 15:15:00,192.17,192.27,192.1,192.27,11567.0,184.61,184.7061,184.5428,184.7061,11567.0
2023-05-22 15:20:00,192.25,192.25,191.91,191.99,35638.0,184.6869,184.6869,184.3603,184.4371,35638.0
2023-05-22 15:25:00,191.92,191.92,191.62,191.72,15010.0,184.3699,184.3699,184.0817,184.1777,15010.0
2023-05-22 15:30:00,191.74,191.78,191.52,191.57,13367.0,184.1969,184.2354,183.9856,184.0336,13367.0
2023-05-22 15:35:00,191.53,191.64,191.46,191.52,22859.0,183.9952,184.1009,183.928,183.9856,22859.0
2023-05-22 15:40:00,191.47,191.53,191.39,191.5,22460.0,183.9376,183.9952,183.8607,183.9664,22460.0
2023-05-22 15:45:00,191.5,191.76,191.49,191.56,25944.0,183.9664,184.2162,183.9568,184.024,25944.0
2023-05-22 15:50:00,191.58,191.63,191.23,191.3,52852.0,184.0432,184.0913,183.707,183.7743,52852.0
2023-05-22 15:55:00,191.29,191.43,191.14,191.35,109329.0,183.7646,183.8991,183.6205,183.8223,109329.0
2023-05-23 09:30:00,189.58,190.36,189.21,190.1,43541.0,182.1219,182.8712,181.7665,182.6215,43541.0
2023-05-23 09:35:00,190.1,190.22,189.45,189.69,25835.0,182.6215,182.7367,181.997,182.2276,25835.0
2023-05-23 09:40:00,189.76,189.83,188.75,188.83,23631.0,182.2948,182.3621,181.3246,181.4014,23631.0
2023-05-23 09:45:00,188.83,189.65,188.83,189.65,65733.0,181.4014,182.1892,181.4014,182.1892,65733.0
2023-05-23 09:50:00,189.65,190.11,189.6,190.11,27899.0,182.1892,182.6311,182.1411,182.6311,27899.0
2023-05-23 09:55:00,190.12,190.28,189.85,189.88,36236.0,182.6407,182.7944,182.3813,182.4101,36236.0
2023-05-23 10:00:00,189.92,190.02,189.4,189.41,34028.0,182.4485,182.5446,181.949,181.9586,34028.0
2023-05-23 10:05:00,189.4,190.06,189.28,189.86,32710.0,181.949,182.583,181.8337,182.3909,32710.0
2023-05-23 10:10:00,189.89,189.92,189.5,189.7,24182.0,182.4197,182.4485,182.0451,182.2372,24182.0
2023-05-23 10:15:00,189.71,189.85,189.44,189.68,21201.0,182.2468,182.3813,181.9874,182.218,21201.0
2023-05-23 10:20:00,189.77,189.94,189.65,189.79,23156.0,182.3044,182.4678,182.1892,182.3237,23156.0
2023-05-23 10:25:00,189.76,189.91,189.66,189.74,22370.0,182.2948,182.4389,182.1988,182.2756,22370.0
2023-05-23 10:30:00,189.78,189.78,189.21,189.53,30209.0,182.314,182.314,181.7665,182.0739,30209.0
2023-05-23 10:35:00,189.52,189.84,189.49,189.77,24580.0,182.0643,182.3717,182.0355,182.3044,24580.0
2023-05-23 10:40:00,189.77,190.05,189.46,189.63,81132.0,182.3044,182.5734,182.0066,182.1699,81132.0
2023-05-23 10:45:00,189.58,190.1,189.58,189.88,24052.0,182.1219,182.6215,182.1219,182.4101,24052.0
2023-05-23 10:50:00,189.93,189.97,189.44,189.51,31533.0,182.4581,182.4966,181.9874,182.0547,31533.0
2023-05-23 10:55:00,189.54,189.74,189.4,189.64,92137.0,182.0835,182.2756,181.949,182.1796,92137.0
2023-05-23 11:00:00,189.58,189.71,189.5,189.62,34000.0,182.1219,182.2468,182.0451,182.1603,34000.0
2023-05-23 11:05:00,189.6,190.01,189.56,189.92,15842.0,182.1411,182.535,182.1027,182.4485,15842.0
2023-05-23 11:10:00,189.92,189.93,189.71,189.83,24705.0,182.4485,182.4581,182.2468,182.3621,24705.0
2023-05-23 11:15:00,189.89,190.08,189.88,190.0,16528.0,182.4197,182.6022,182.4101,182.5254,16528.0
2023-05-23 11:20:00,190.05,190.29,190.0,190.18,21604.0,182.5734,182.804,182.5254,182.6983,21604.0
2023-05-23 11:25:00,190.16,190.25,190.09,190.13,25184.0,182.6791,182.7656,182.6119,182.6503,25184.0
2023-05-23 11:30:00,190.15,190.16,189.93,189.97,46073.0,182.6695,182.6791,182.4581,182.4966,46073.0
2023-05-23 11:35:00,189.94,190.08,189.83,190.06,22333.0,182.4678,182.6022,182.3621,182.583,22333.0
2023-05-23 11:40:00,190.08,190.16,190.01,190.11,16483.0,182.6022,182.6791,182.535,182.6311,16483.0
2023-05-23 11:45:00,190.12,190.15,189.88,189.89,10904.0,182.6407,182.6695,182.4101,182.4197,10904.0
2023-05-23 11:50:00,189.87,189.91,189.6,189.64,14878.0,182.4005,182.4389,182.1411,182.1796,14878.0
2023-05-23 11:55:00,189.68,190.01,189.65,189.87,14892.0,182.218,182.535,182.1892,182.4005,14892.0
2023-05-23 12:00:00,189.9,189.98,189.74,189.75,10823.0,182.4293,182.5062,182.2756,182.2852,10823.0
2023-05-23 12:05:00,189.78,189.92,189.61,189.86,9951.0,182.314,182.4485,182.1507,182.3909,9951.0
2023-05-23 12:10:00,189.83,189.83,189.61,189.78,8136.0,182.3621,182.3621,182.1507,182.314,8136.0
2023-05-23 12:15:00,189.78,189.8,189.67,189.74,9929.0,182.314,182.3333,182.2084,182.2756,9929.0
2023-05-23 12:20:00,189.76,189.93,189.74,189.92,7857.0,182.2948,182.4581,182.2756,182.4485,7857.0
2023-05-23 12:25:00,189.89,189.92,189.62,189.63,13965.0,182.4197,182.4485,182.1603,182.1699,13965.0
2023-05-23 12:30:00,189.67,189.81,189.61,189.65,8796.0,182.2084,182.3429,182.1507,182.1892,8796.0
2023-05-23 12:35:00,189.66,189.66,189.29,189.45,8266.0,182.1988,182.1988,181.8433,181.997,8266.0
2023-05-23 12:40:00,189.49,189.51,189.1,189.25,8250.0,182.0355,182.0547,181.6608,181.8049,8250.0
2023-05-23 12:45:00,189.29,189.38,189.08,189.16,6450.0,181.8433,181.9298,181.6416,181.7184,6450.0
2023-05-23 12:50:00,189.16,189.38,189.13,189.38,8522.0,181.7184,181.9298,181.6896,181.9298,8522.0
2023-05-23 12:55:00,189.36,189.58,189.35,189.41,8197.0,181.9106,182.1219,181.901,181.9586,8197.0
2023-05-23 13:00:00,189.4,189.46,189.26,189.26,8132.0,181.949,182.0066,181.8145,181.8145,8132.0
2023-05-23 13:05:00,189.25,189.56,189.24,189.54,8559.0,181.8049,182.1027,181.7953,182.0835,8559.0
2023-05-23 13:10:00,189.52,189.57,189.45,189.55,10263.0,182.0643,182.1123,181.997,182.0931,10263.0
2023-05-23 13:15:00,189.57,189.82,189.54,189.78,9552.0,182.1123,182.3525,182.0835,182.314,9552.0
2023-05-23 13:20:00,189.77,189.79,189.68,189.77,8155.0,182.3044,182.3237,182.218,182.3044,8155.0
2023-05-23 13:25:00,189.75,189.78,189.5,189.5,15099.0,182.2852,182.314,182.0451,182.0451,15099.0
2023-05-23 13:30:00,189.46,189.46,188.99,188.99,53865.0,182.0066,182.0066,181.5551,181.5551,53865.0
2023-05-23 13:35:00,189.03,189.2,188.85,188.89,13162.0,181.5936,181.7569,181.4206,181.4591,13162.0
2023-05-23 13:40:00,188.85,189.08,188.77,189.02,9810.0,181.4206,181.6416,181.3438,181.5839,9810.0
2023-05-23 13:45:00,189.0,189.18,189.0,189.03,13138.0,181.5647,181.7377,181.5647,181.5936,13138.0
2023-05-23 13:50:00,189.03,189.15,188.96,189.14,12810.0,181.5936,181.7088,181.5263,181.6992,12810.0
2023-05-23 13:55:00,189.11,189.14,188.95,189.04,18561.0,181.6704,181.6992,181.5167,181.6032,18561.0
2023-05-23 14:00:00,189.03,189.33,189.01,189.23,11257.0,181.5936,181.8818,181.5743,181.7857,11257.0
2023-05-23 14:05:00,189.23,189.27,189.13,189.17,12941.0,181.7857,181.8241,181.6896,181.728,12941.0
2023-05-23 14:10:00,189.17,189.24,189.02,189.06,11642.0,181.728,181.7953,181.5839,181.6224,11642.0
2023-05-23 14:15:00,189.01,189.08,188.78,188.83,12725.0,181.5743,181.6416,181.3534,181.4014,12725.0
2023-05-23 14:20:00,188.83,188.88,188.54,188.59,13489.0,181.4014,181.4495,181.1228,181.1709,13489.0
2023-05-23 14:25:00,188.51,188.71,188.46,188.49,23460.0,181.094,181.2861,181.046,181.0748,23460.0
2023-05-23 14:30:00,188.53,188.71,188.44,188.44,12178.0,181.1132,181.2861,181.0268,181.0268,12178.0
2023-05-23 14:35:00,188.42,188.42,188.08,188.17,17391.0,181.0076,181.0076,180.6809,180.7674,17391.0
2023-05-23 14:40:00,188.17,188.22,187.93,188.17,16190.0,180.7674,180.8154,180.5368,180.7674,16190.0
2023-05-23 14:45:00,188.18,188.47,188.18,188.3,14512.0,180.777,181.0556,180.777,180.8923,14512.0
2023-05-23 14:50:00,188.32,188.44,188.22,188.31,18766.0,180.9115,181.0268,180.8154,180.9019,18766.0
2023-05-23 14:55:00,188.3,188.48,188.23,188.45,10813.0,180.8923,181.0652,180.825,181.0364,10813.0
2023-05-23 15:00:00,188.46,188.47,188.3,188.45,22532.0,181.046,181.0556,180.8923,181.0364,22532.0
2023-05-23 15:05:00,188.47,188.48,188.26,188.43,33170.0,181.0556,181.0652,180.8538,181.0172,33170.0
2023-05-23 15:10:00,188.44,188.8,188.44,188.65,28755.0,181.0268,181.3726,181.0268,181.2285,28755.0
2023-05-23 15:15:00,188.67,188.68,188.25,188.25,22192.0,181.2477,181.2573,180.8442,180.8442,22192.0
2023-05-23 15:20:00,188.24,188.58,188.17,188.42,62499.0,180.8346,181.1613,180.7674,181.0076,62499.0
2023-05-23 15:25:00,188.43,188.52,188.27,188.3,32793.0,181.0172,181.1036,180.8635,180.8923,32793.0
2023-05-23 15:30:00,188.31,188.61,188.3,188.47,75726.0,180.9019,181.1901,180.8923,181.0556,75726.0
2023-05-23 15:35:00,188.48,188.55,188.21,188.24,39760.0,181.0652,181.1324,180.8058,180.8346,39760.0
2023-05-23 15:40:00,188.23,188.48,188.16,188.41,37206.0,180.825,181.0652,180.7578,180.9979,37206.0
2023-05-23 15:45:00,188.39,188.44,188.24,188.36,46578.0,180.9787,181.0268,180.8346,180.9499,46578.0
2023-05-23 15:50:00,188.35,188.36,187.47,187.47,127114.0,180.9403,180.9499,180.0949,180.0949,127114.0
2023-05-23 15:55:00,187.54,187.92,187.4,187.91,149050.0,180.1622,180.5272,180.0277,180.5176,149050.0
2023-05-24 09:30:00,172.06,176.21,169.74,172.53,558287.0,165.2912,169.2779,163.0624,165.7427,558287.0
2023-05-24 09:35:00,172.55,175.3,172.21,174.81,343502.0,165.7619,168.4037,165.4353,167.933,343502.0
2023-05-24 09:40:00,174.74,176.63,174.69,176.09,261834.0,167.8657,169.6814,167.8177,169.1626,261834.0
2023-05-24 09:45:00,176.02,176.08,173.43,174.75,284129.0,169.0954,169.153,166.6073,167.8753,284129.0
2023-05-24 09:50:00,174.8,174.83,172.51,173.08,140757.0,167.9234,167.9522,165.7235,166.271,140757.0
2023-05-24 09:55:00,173.05,174.61,172.6,174.27,106055.0,166.2422,167.7408,165.8099,167.4142,106055.0
2023-05-24 10:00:00,174.18,174.49,173.59,174.03,132353.0,167.3278,167.6256,166.761,167.1837,132353.0
2023-05-24 10:05:00,173.96,174.36,171.67,171.74,292585.0,167.1164,167.5007,164.9165,164.9837,292585.0
2023-05-24 10:10:00,171.82,173.06,171.81,172.81,119994.0,165.0606,166.2518,165.051,166.0116,119994.0
2023-05-24 10:15:00,172.86,173.97,172.78,172.79,121611.0,166.0597,167.126,165.9828,165.9924,121611.0
2023-05-24 10:20:00,172.75,173.42,172.66,173.04,62182.0,165.954,166.5977,165.8676,166.2326,62182.0
2023-05-24 10:25:00,173.04,173.39,172.33,172.55,59230.0,166.2326,166.5688,165.5505,165.7619,59230.0
2023-05-24 10:30:00,172.59,173.53,172.0,172.22,101287.0,165.8003,166.7033,165.2335,165.4449,101287.0
2023-05-24 10:35:00,172.22,173.11,172.0,173.11,98681.0,165.4449,166.2998,165.2335,166.2998,98681.0
2023-05-24 10:40:00,173.2,173.5,172.59,172.86,94979.0,166.3863,166.6745,165.8003,166.0597,94979.0
2023-05-24 10:45:00,172.89,173.32,172.59,172.77,64808.0,166.0885,166.5016,165.8003,165.9732,64808.0
2023-05-24 10:50:00,172.78,173.03,172.22,172.24,89238.0,165.9828,166.223,165.4449,165.4641,89238.0
2023-05-24 10:55:00,172.33,172.54,170.92,171.23,142575.0,165.5505,165.7523,164.196,164.4938,142575.0
2023-05-24 11:00:00,171.27,171.48,170.79,171.29,127526.0,164.5322,164.734,164.0711,164.5514,127526.0
2023-05-24 11:05:00,171.17,173.01,171.11,172.59,183226.0,164.4362,166.2038,164.3785,165.8003,183226.0
2023-05-24 11:10:00,172.6,172.63,171.68,172.24,62830.0,165.8099,165.8387,164.9261,165.4641,62830.0
2023-05-24 11:15:00,172.29,172.47,172.02,172.22,57227.0,165.5121,165.685,165.2527,165.4449,57227.0
2023-05-24 11:20:00,172.23,172.53,171.83,172.26,41562.0,165.4545,165.7427,165.0702,165.4833,41562.0
2023-05-24 11:25:00,172.27,172.43,171.87,172.03,35302.0,165.4929,165.6466,165.1086,165.2623,35302.0
2023-05-24 11:30:00,172.05,172.76,171.9,172.55,41142.0,165.2815,165.9636,165.1374,165.7619,41142.0
2023-05-24 11:35:00,172.56,173.36,172.5,172.84,39916.0,165.7715,166.54,165.7138,166.0405,39916.0
2023-05-24 11:40:00,172.92,173.25,171.77,172.03,28639.0,166.1173,166.4343,165.0126,165.2623,28639.0
2023-05-24 11:45:00,172.03,172.45,171.96,172.32,36718.0,165.2623,165.6658,165.1951,165.5409,36718.0
2023-05-24 11:50:00,172.32,172.49,172.25,172.44,16560.0,165.5409,165.7042,165.4737,165.6562,16560.0
2023-05-24 11:55:00,172.44,172.54,172.23,172.47,29953.0,165.6562,165.7523,165.4545,165.685,29953.0
2023-05-24 12:00:00,172.47,172.85,172.47,172.76,20634.0,165.685,166.0501,165.685,165.9636,20634.0
2023-05-24 12:05:00,172.79,173.29,172.75,173.13,43942.0,165.9924,166.4728,165.954,166.3191,43942.0
2023-05-24 12:10:00,173.09,173.19,172.65,172.89,28829.0,166.2806,166.3767,165.8579,166.0885,28829.0
2023-05-24 12:15:00,172.87,172.87,172.45,172.56,41276.0,166.0693,166.0693,165.6658,165.7715,41276.0
2023-05-24 12:20:00,172.59,172.69,172.47,172.56,33890.0,165.8003,165.8964,165.685,165.7715,33890.0
2023-05-24 12:25:00,172.58,172.58,172.23,172.41,62752.0,165.7907,165.7907,165.4545,165.6274,62752.0
2023-05-24 12:30:00,172.38,172.87,172.0,172.81,131428.0,165.5986,166.0693,165.2335,166.0116,131428.0
2023-05-24 12:35:00,172.75,172.78,172.39,172.49,42670.0,165.954,165.9828,165.6082,165.7042,42670.0
2023-05-24 12:40:00,172.52,172.66,172.26,172.62,29129.0,165.7331,165.8676,165.4833,165.8291,29129.0
2023-05-24 12:45:00,172.62,172.72,172.4,172.52,26519.0,165.8291,165.9252,165.6178,165.7331,26519.0
2023-05-24 12:50:00,172.54,173.16,172.54,172.97,38213.0,165.7523,166.3479,165.7523,166.1654,38213.0
2023-05-24 12:55:00,172.96,173.09,172.82,173.02,24890.0,166.1557,166.2806,166.0213,166.2134,24890.0
2023-05-24 13:00:00,173.03,173.07,172.91,172.99,24951.0,166.223,166.2614,166.1077,166.1846,24951.0
2023-05-24 13:05:00,172.98,173.16,172.66,172.84,22935.0,166.175,166.3479,165.8676,166.0405,22935.0
2023-05-24 13:10:00,172.84,172.92,172.41,172.44,21957.0,166.0405,166.1173,165.6274,165.6562,21957.0
2023-05-24 13:15:00,172.44,172.74,172.43,172.69,19225.0,165.6562,165.9444,165.6466,165.8964,19225.0
2023-05-24 13:20:00,172.68,173.17,172.61,172.85,24773.0,165.8868,166.3575,165.8195,166.0501,24773.0
2023-05-24 13:25:00,172.85,172.89,172.65,172.75,35351.0,166.0501,166.0885,165.8579,165.954,35351.0
2023-05-24 13:30:00,172.71,173.13,172.71,172.91,44650.0,165.9156,166.3191,165.9156,166.1077,44650.0
2023-05-24 13:35:00,172.91,173.46,172.88,173.34,39246.0,166.1077,166.6361,166.0789,166.5208,39246.0
2023-05-24 13:40:00,173.38,173.57,173.23,173.53,26306.0,166.5592,166.7418,166.4151,166.7033,26306.0
2023-05-24 13:45:00,173.57,173.73,173.31,173.47,34447.0,166.7418,166.8955,166.492,166.6457,34447.0
2023-05-24 13:50:00,173.45,173.55,173.23,173.54,47958.0,166.6265,166.7225,166.4151,166.7129,47958.0
2023-05-24 13:55:00,173.53,173.58,173.13,173.34,18273.0,166.7033,166.7514,166.3191,166.5208,18273.0
2023-05-24 14:00:00,173.27,173.46,172.75,172.77,36015.0,166.4536,166.6361,165.954,165.9732,36015.0
2023-05-24 14:05:00,172.77,173.24,172.65,172.94,34952.0,165.9732,166.4247,165.8579,166.1365,34952.0
2023-05-24 14:10:00,172.92,173.04,172.85,172.96,18397.0,166.1173,166.2326,166.0501,166.1557,18397.0
2023-05-24 14:15:00,173.0,173.0,172.4,172.6,23340.0,166.1942,166.1942,165.6178,165.8099,23340.0
2023-05-24 14:20:00,172.6,172.6,172.29,172.49,30403.0,165.8099,165.8099,165.5121,165.7042,30403.0
2023-05-24 14:25:00,172.49,172.52,172.2,172.28,29631.0,165.7042,165.7331,165.4256,165.5025,29631.0
2023-05-24 14:30:00,172.28,172.59,172.15,172.45,37548.0,165.5025,165.8003,165.3776,165.6658,37548.0
2023-05-24 14:35:00,172.47,172.61,172.3,172.52,21004.0,165.685,165.8195,165.5217,165.7331,21004.0
2023-05-24 14:40:00,172.5,172.7,172.29,172.29,22914.0,165.7138,165.906,165.5121,165.5121,22914.0
2023-05-24 14:45:00,172.33,172.52,172.21,172.36,26539.0,165.5505,165.7331,165.4353,165.5794,26539.0
2023-05-24 14:50:00,172.34,172.44,171.93,171.94,25999.0,165.5601,165.6562,165.1663,165.1759,25999.0
2023-05-24 14:55:00,171.84,171.92,171.67,171.84,27308.0,165.0798,165.1567,164.9165,165.0798,27308.0
2023-05-24 15:00:00,171.85,171.89,171.31,171.62,35121.0,165.0894,165.1278,164.5707,164.8685,35121.0
2023-05-24 15:05:00,171.64,172.13,171.61,171.92,82646.0,164.8877,165.3584,164.8589,165.1567,82646.0
2023-05-24 15:10:00,171.92,172.3,171.92,172.2,23994.0,165.1567,165.5217,165.1567,165.4256,23994.0
2023-05-24 15:15:00,172.2,172.69,172.04,172.66,33685.0,165.4256,165.8964,165.2719,165.8676,33685.0
2023-05-24 15:20:00,172.67,172.88,172.54,172.67,50289.0,165.8772,166.0789,165.7523,165.8772,50289.0
2023-05-24 15:25:00,172.69,172.87,172.56,172.7,45323.0,165.8964,166.0693,165.7715,165.906,45323.0
2023-05-24 15:30:00,172.73,173.32,172.71,173.25,73569.0,165.9348,166.5016,165.9156,166.4343,73569.0
2023-05-24 15:35:00,173.24,173.25,172.9,173.2,68849.0,166.4247,166.4343,166.0981,166.3863,68849.0
2023-05-24 15:40:00,173.22,173.28,173.02,173.06,82650.0,166.4055,166.4632,166.2134,166.2518,82650.0
2023-05-24 15:45:00,173.04,173.32,172.78,173.31,118860.0,166.2326,166.5016,165.9828,166.492,118860.0
2023-05-24 15:50:00,173.28,173.58,172.91,173.15,310152.0,166.4632,166.7514,166.1077,166.3383,310152.0
2023-05-24 15:55:00,173.18,173.57,172.9,173.2,457636.0,166.3671,166.7418,166.0981,166.3863,457636.0
2023-05-25 09:30:00,166.51,167.03,163.7,164.28,570902.0,159.9595,160.459,157.26,157.8172,570902.0
2023-05-25 09:35:00,164.22,164.23,161.92,161.96,508808.0,157.7596,157.7692,155.5501,155.5885,508808.0
2023-05-25 09:40:00,162.04,164.98,162.04,164.91,204452.0,155.6653,158.4897,155.6653,158.4224,204452.0
2023-05-25 09:45:00,164.85,166.97,164.7,165.18,183740.0,158.3648,160.4014,158.2207,158.6818,183740.0
2023-05-25 09:50:00,165.17,165.62,164.31,164.74,240821.0,158.6722,159.1045,157.846,158.2591,240821.0
2023-05-25 09:55:00,164.7,165.86,164.42,164.5,109003.0,158.2207,159.3351,157.9517,158.0286,109003.0
2023-05-25 10:00:00,164.47,166.44,164.41,166.41,88004.0,157.9997,159.8922,157.9421,159.8634,88004.0
2023-05-25 10:05:00,166.45,167.65,166.18,167.5,172833.0,159.9019,161.0546,159.6425,160.9105,172833.0
2023-05-25 10:10:00,167.47,168.18,167.09,167.93,153525.0,160.8817,161.5638,160.5167,161.3236,153525.0
2023-05-25 10:15:00,167.91,168.79,167.8,168.39,175188.0,161.3044,162.1498,161.1987,161.7655,175188.0
2023-05-25 10:20:00,168.47,168.58,168.13,168.4,60705.0,161.8424,161.9481,161.5158,161.7751,60705.0
2023-05-25 10:25:00,168.3,168.91,168.13,168.36,61523.0,161.6791,162.2651,161.5158,161.7367,61523.0
2023-05-25 10:30:00,168.33,169.48,168.27,169.47,78338.0,161.7079,162.8127,161.6503,162.803,78338.0
2023-05-25 10:35:00,169.47,169.55,168.48,168.63,82983.0,162.803,162.8799,161.852,161.9961,82983.0
2023-05-25 10:40:00,168.58,168.9,168.06,168.53,99172.0,161.9481,162.2555,161.4485,161.9,99172.0
2023-05-25 10:45:00,168.49,170.71,168.49,170.68,77007.0,161.8616,163.9943,161.8616,163.9654,77007.0
2023-05-25 10:50:00,170.67,171.2,169.97,170.82,117779.0,163.9558,164.465,163.2834,164.0999,117779.0
2023-05-25 10:55:00,170.89,171.32,170.46,171.16,130777.0,164.1672,164.5803,163.7541,164.4266,130777.0
2023-05-25 11:00:00,171.19,171.61,170.81,171.42,76943.0,164.4554,164.8589,164.0903,164.6763,76943.0
2023-05-25 11:05:00,171.46,172.35,171.46,171.83,50289.0,164.7148,165.5697,164.7148,165.0702,50289.0
2023-05-25 11:10:00,171.77,171.98,171.51,171.83,27273.0,165.0126,165.2143,164.7628,165.0702,27273.0
2023-05-25 11:15:00,171.79,171.99,171.38,171.75,31811.0,165.0318,165.2239,164.6379,164.9933,31811.0
2023-05-25 11:20:00,171.69,171.9,171.5,171.59,19331.0,164.9357,165.1374,164.7532,164.8396,19331.0
2023-05-25 11:25:00,171.6,171.75,171.1,171.22,21824.0,164.8493,164.9933,164.3689,164.4842,21824.0
2023-05-25 11:30:00,171.23,171.28,170.63,170.87,34754.0,164.4938,164.5418,163.9174,164.148,34754.0
2023-05-25 11:35:00,170.86,171.12,170.77,170.86,25352.0,164.1384,164.3881,164.0519,164.1384,25352.0
2023-05-25 11:40:00,170.8,171.33,170.68,171.11,25132.0,164.0807,164.5899,163.9654,164.3785,25132.0
2023-05-25 11:45:00,171.09,171.75,170.95,171.75,32337.0,164.3593,164.9933,164.2248,164.9933,32337.0
2023-05-25 11:50:00,171.79,171.86,171.22,171.29,31837.0,165.0318,165.099,164.4842,164.5514,31837.0
2023-05-25 11:55:00,171.31,171.92,171.22,171.81,19022.0,164.5707,165.1567,164.4842,165.051,19022.0
2023-05-25 12:00:00,171.85,172.26,171.78,172.07,29422.0,165.0894,165.4833,165.0222,165.3008,29422.0
2023-05-25 12:05:00,172.04,172.15,171.82,171.88,34620.0,165.2719,165.3776,165.0606,165.1182,34620.0
2023-05-25 12:10:00,171.9,172.06,171.86,172.03,47983.0,165.1374,165.2912,165.099,165.2623,47983.0
2023-05-25 12:15:00,172.03,173.0,171.97,173.0,56375.0,165.2623,166.1942,165.2047,166.1942,56375.0
2023-05-25 12:20:00,172.97,173.36,172.93,172.98,67498.0,166.1654,166.54,166.1269,166.175,67498.0
2023-05-25 12:25:00,173.09,173.16,172.78,173.02,39374.0,166.2806,166.3479,165.9828,166.2134,39374.0
2023-05-25 12:30:00,173.02,173.02,172.85,172.89,48406.0,166.2134,166.2134,166.0501,166.0885,48406.0
2023-05-25 12:35:00,172.89,173.5,172.89,173.31,27611.0,166.0885,166.6745,166.0885,166.492,27611.0
2023-05-25 12:40:00,173.34,173.94,172.99,173.1,17022.0,166.5208,167.0972,166.1846,166.2902,17022.0
2023-05-25 12:45:00,173.09,173.19,172.98,173.15,11374.0,166.2806,166.3767,166.175,166.3383,11374.0
2023-05-25 12:50:00,173.2,173.2,172.96,172.96,18429.0,166.3863,166.3863,166.1557,166.1557,18429.0
2023-05-25 12:55:00,172.99,173.29,172.98,173.07,25901.0,166.1846,166.4728,166.175,166.2614,25901.0
2023-05-25 13:00:00,173.11,173.16,172.91,172.96,23253.0,166.2998,166.3479,166.1077,166.1557,23253.0
2023-05-25 13:05:00,172.96,172.96,172.04,172.05,112195.0,166.1557,166.1557,165.2719,165.2815,112195.0
2023-05-25 13:10:00,172.1,172.16,171.68,171.72,32315.0,165.3296,165.3872,164.9261,164.9645,32315.0
2023-05-25 13:15:00,171.68,171.91,171.59,171.69,28009.0,164.9261,165.1471,164.8396,164.9357,28009.0
2023-05-25 13:20:00,171.68,171.93,171.54,171.75,21590.0,164.9261,165.1663,164.7916,164.9933,21590.0
2023-05-25 13:25:00,171.77,171.91,171.62,171.75,15262.0,165.0126,165.1471,164.8685,164.9933,15262.0
2023-05-25 13:30:00,171.73,171.84,171.36,171.54,21482.0,164.9741,165.0798,164.6187,164.7916,21482.0
2023-05-25 13:35:00,171.6,171.99,171.58,171.96,30524.0,164.8493,165.2239,164.83,165.1951,30524.0
2023-05-25 13:40:00,171.97,172.3,171.68,172.3,41809.0,165.2047,165.5217,164.9261,165.5217,41809.0
2023-05-25 13:45:00,172.31,172.64,172.02,172.57,53318.0,165.5313,165.8483,165.2527,165.7811,53318.0
2023-05-25 13:50:00,172.56,172.65,172.28,172.31,19880.0,165.7715,165.8579,165.5025,165.5313,19880.0
2023-05-25 13:55:00,172.28,172.48,171.98,172.45,33539.0,165.5025,165.6946,165.2143,165.6658,33539.0
2023-05-25 14:00:00,172.51,173.14,172.51,172.86,21513.0,165.7235,166.3287,165.7235,166.0597,21513.0
2023-05-25 14:05:00,172.81,173.11,172.7,172.89,33104.0,166.0116,166.2998,165.906,166.0885,33104.0
2023-05-25 14:10:00,172.9,173.16,172.79,173.16,20021.0,166.0981,166.3479,165.9924,166.3479,20021.0
2023-05-25 14:15:00,173.12,173.3,173.11,173.22,21059.0,166.3095,166.4824,166.2998,166.4055,21059.0
2023-05-25 14:20:00,173.22,173.36,173.01,173.08,12796.0,166.4055,166.54,166.2038,166.271,12796.0
2023-05-25 14:25:00,173.02,173.42,173.01,173.25,19431.0,166.2134,166.5977,166.2038,166.4343,19431.0
2023-05-25 14:30:00,173.24,173.25,172.77,172.85,20053.0,166.4247,166.4343,165.9732,166.0501,20053.0
2023-05-25 14:35:00,172.86,173.27,172.59,173.04,33060.0,166.0597,166.4536,165.8003,166.2326,33060.0
2023-05-25 14:40:00,173.0,173.11,172.41,172.45,16012.0,166.1942,166.2998,165.6274,165.6658,16012.0
2023-05-25 14:45:00,172.38,172.38,171.98,172.19,19465.0,165.5986,165.5986,165.2143,165.416,19465.0
2023-05-25 14:50:00,172.16,172.55,172.16,172.31,55194.0,165.3872,165.7619,165.3872,165.5313,55194.0
2023-05-25 14:55:00,172.31,172.44,172.14,172.19,25753.0,165.5313,165.6562,165.368,165.416,25753.0
2023-05-25 15:00:00,172.23,172.55,172.15,172.55,39772.0,165.4545,165.7619,165.3776,165.7619,39772.0
2023-05-25 15:05:00,172.57,172.64,172.43,172.53,49398.0,165.7811,165.8483,165.6466,165.7427,49398.0
2023-05-25 15:10:00,172.58,172.75,172.41,172.41,45677.0,165.7907,165.954,165.6274,165.6274,45677.0
2023-05-25 15:15:00,172.47,173.23,172.34,173.2,60374.0,165.685,166.4151,165.5601,166.3863,60374.0
2023-05-25 15:20:00,173.16,173.28,172.99,173.06,53067.0,166.3479,166.4632,166.1846,166.2518,53067.0
2023-05-25 15:25:00,173.06,173.11,172.83,172.9,47503.0,166.2518,166.2998,166.0309,166.0981,47503.0
2023-05-25 15:30:00,172.9,173.09,172.72,172.91,45638.0,166.0981,166.2806,165.9252,166.1077,45638.0
2023-05-25 15:35:00,172.92,173.06,172.79,172.88,51690.0,166.1173,166.2518,165.9924,166.0789,51690.0
2023-05-25 15:40:00,172.89,173.3,172.74,173.23,52991.0,166.0885,166.4824,165.9444,166.4151,52991.0
2023-05-25 15:45:00,173.18,173.35,172.89,173.09,59045.0,166.3671,166.5304,166.0885,166.2806,59045.0
2023-05-25 15:50:00,173.1,173.67,172.95,172.95,149486.0,166.2902,166.8378,166.1461,166.1461,149486.0
2023-05-25 15:55:00,172.93,172.94,172.21,172.38,279832.0,166.1269,166.1365,165.4353,165.5986,279832.0
2023-05-26 09:30:00,172.42,173.06,171.49,171.55,64044.0,165.637,166.2518,164.7436,164.8012,64044.0
2023-05-26 09:35:00,171.63,174.2,171.57,174.13,43410.0,164.8781,167.347,164.8204,167.2797,43410.0
2023-05-26 09:40:00,174.14,174.14,172.69,173.44,54685.0,167.2893,167.2893,165.8964,166.6169,54685.0
2023-05-26 09:45:00,173.43,174.0,173.27,173.3,46506.0,166.6073,167.1548,166.4536,166.4824,46506.0
2023-05-26 09:50:00,173.41,174.01,173.24,173.91,31752.0,166.588,167.1644,166.4247,167.0684,31752.0
2023-05-26 09:55:00,173.97,174.02,172.86,173.22,33005.0,167.126,167.174,166.0597,166.4055,33005.0
2023-05-26 10:00:00,173.17,173.91,173.08,173.59,73286.0,166.3575,167.0684,166.271,166.761,73286.0
2023-05-26 10:05:00,173.56,173.8,173.22,173.78,37874.0,166.7321,166.9627,166.4055,166.9435,37874.0
2023-05-26 10:10:00,173.78,174.13,173.65,174.11,40949.0,166.9435,167.2797,166.8186,167.2605,40949.0
2023-05-26 10:15:00,174.12,174.27,173.99,174.17,42083.0,167.2701,167.4142,167.1452,167.3181,42083.0
2023-05-26 10:20:00,174.24,174.46,174.17,174.37,47972.0,167.3854,167.5967,167.3181,167.5103,47972.0
2023-05-26 10:25:00,174.39,175.1,174.39,175.08,37580.0,167.5295,168.2116,167.5295,168.1923,37580.0
2023-05-26 10:30:00,175.09,175.39,175.02,175.37,37106.0,168.202,168.4902,168.1347,168.4709,37106.0
2023-05-26 10:35:00,175.35,175.94,175.32,175.85,54506.0,168.4517,169.0185,168.4229,168.9321,54506.0
2023-05-26 10:40:00,175.91,176.22,175.66,176.09,76212.0,168.9897,169.2875,168.7495,169.1626,76212.0
2023-05-26 10:45:00,176.12,176.98,176.1,176.78,53328.0,169.1914,170.0176,169.1722,169.8255,53328.0
2023-05-26 10:50:00,176.81,177.12,176.42,176.61,41607.0,169.8543,170.1521,169.4796,169.6622,41607.0
2023-05-26 10:55:00,176.56,176.65,176.27,176.33,40737.0,169.6141,169.7006,169.3355,169.3932,40737.0
2023-05-26 11:00:00,176.36,176.54,175.86,175.96,40579.0,169.422,169.5949,168.9417,169.0377,40579.0
2023-05-26 11:05:00,175.92,175.97,175.43,175.68,103421.0,168.9993,169.0473,168.5286,168.7687,103421.0
2023-05-26 11:10:00,175.61,175.61,175.08,175.37,50131.0,168.7015,168.7015,168.1923,168.4709,50131.0
2023-05-26 11:15:00,175.37,175.54,174.95,175.04,54227.0,168.4709,168.6343,168.0675,168.1539,54227.0
2023-05-26 11:20:00,175.01,175.14,174.39,174.55,55336.0,168.1251,168.25,167.5295,167.6832,55336.0
2023-05-26 11:25:00,174.57,174.82,174.3,174.54,72422.0,167.7024,167.9426,167.443,167.6736,72422.0
2023-05-26 11:30:00,174.64,174.97,174.54,174.65,55639.0,167.7697,168.0867,167.6736,167.7793,55639.0
2023-05-26 11:35:00,174.57,175.0,174.55,175.0,24840.0,167.7024,168.1155,167.6832,168.1155,24840.0
2023-05-26 11:40:00,175.04,175.56,174.91,175.38,28971.0,168.1539,168.6535,168.029,168.4805,28971.0
2023-05-26 11:45:00,175.42,175.61,175.35,175.46,13453.0,168.519,168.7015,168.4517,168.5574,13453.0
2023-05-26 11:50:00,175.52,175.59,175.07,175.27,26201.0,168.615,168.6823,168.1827,168.3749,26201.0
2023-05-26 11:55:00,175.3,175.56,175.26,175.35,11635.0,168.4037,168.6535,168.3653,168.4517,11635.0
2023-05-26 12:00:00,175.29,175.29,175.05,175.12,8531.0,168.3941,168.3941,168.1635,168.2308,8531.0
2023-05-26 12:05:00,175.13,175.15,174.87,174.99,18431.0,168.2404,168.2596,167.9906,168.1059,18431.0
2023-05-26 12:10:00,174.96,175.0,174.66,174.84,8216.0,168.0771,168.1155,167.7889,167.9618,8216.0
2023-05-26 12:15:00,174.88,175.01,174.79,175.01,12845.0,168.0002,168.1251,167.9138,168.1251,12845.0
2023-05-26 12:20:00,174.96,175.15,174.93,174.97,47890.0,168.0771,168.2596,168.0482,168.0867,47890.0
2023-05-26 12:25:00,175.0,175.31,174.95,175.24,61352.0,168.1155,168.4133,168.0675,168.3461,61352.0
2023-05-26 12:30:00,175.24,175.55,175.07,175.2,65869.0,168.3461,168.6439,168.1827,168.3076,65869.0
2023-05-26 12:35:00,175.21,175.5,175.01,175.45,33931.0,168.3172,168.5958,168.1251,168.5478,33931.0
2023-05-26 12:40:00,175.53,175.67,175.33,175.45,23153.0,168.6246,168.7591,168.4325,168.5478,23153.0
2023-05-26 12:45:00,175.48,175.6,175.35,175.47,15718.0,168.5766,168.6919,168.4517,168.567,15718.0
2023-05-26 12:50:00,175.46,175.55,175.24,175.29,16407.0,168.5574,168.6439,168.3461,168.3941,16407.0
2023-05-26 12:55:00,175.24,175.54,175.24,175.53,16142.0,168.3461,168.6343,168.3461,168.6246,16142.0
2023-05-26 13:00:00,175.57,176.07,175.52,176.03,21193.0,168.6631,169.1434,168.615,169.105,21193.0
2023-05-26 13:05:00,176.02,176.29,176.0,176.24,19584.0,169.0954,169.3547,169.0762,169.3067,19584.0
2023-05-26 13:10:00,176.24,176.58,176.16,176.36,23669.0,169.3067,169.6333,169.2299,169.422,23669.0
2023-05-26 13:15:00,176.3,176.3,175.87,176.01,9628.0,169.3644,169.3644,168.9513,169.0858,9628.0
2023-05-26 13:20:00,175.98,176.0,175.82,175.93,11379.0,169.0569,169.0762,168.9032,169.0089,11379.0
2023-05-26 13:25:00,175.88,176.14,175.74,176.14,15757.0,168.9609,169.2106,168.8264,169.2106,15757.0
2023-05-26 13:30:00,176.13,176.28,176.08,176.11,15870.0,169.201,169.3451,169.153,169.1818,15870.0
2023-05-26 13:35:00,176.09,176.48,176.02,176.47,17504.0,169.1626,169.5373,169.0954,169.5277,17504.0
2023-05-26 13:40:00,176.5,176.52,175.91,175.99,17222.0,169.5565,169.5757,168.9897,169.0665,17222.0
2023-05-26 13:45:00,175.99,176.2,175.87,176.19,16275.0,169.0665,169.2683,168.9513,169.2587,16275.0
2023-05-26 13:50:00,176.15,176.28,176.13,176.19,13246.0,169.2203,169.3451,169.201,169.2587,13246.0
2023-05-26 13:55:00,176.18,176.49,176.08,176.37,14628.0,169.2491,169.5469,169.153,169.4316,14628.0
2023-05-26 14:00:00,176.41,176.57,176.08,176.1,12554.0,169.47,169.6237,169.153,169.1722,12554.0
2023-05-26 14:05:00,176.11,176.14,175.71,175.81,10874.0,169.1818,169.2106,168.7976,168.8936,10874.0
2023-05-26 14:10:00,175.8,176.16,175.8,176.13,12776.0,168.884,169.2299,168.884,169.201,12776.0
2023-05-26 14:15:00,176.16,176.2,175.94,176.19,14857.0,169.2299,169.2683,169.0185,169.2587,14857.0
2023-05-26 14:20:00,176.16,176.57,176.15,176.47,13377.0,169.2299,169.6237,169.2203,169.5277,13377.0
2023-05-26 14:25:00,176.49,176.78,176.45,176.66,16065.0,169.5469,169.8255,169.5085,169.7102,16065.0
2023-05-26 14:30:00,176.72,176.93,176.66,176.79,16328.0,169.7678,169.9696,169.7102,169.8351,16328.0
2023-05-26 14:35:00,176.86,176.86,176.46,176.46,19445.0,169.9023,169.9023,169.5181,169.5181,19445.0
2023-05-26 14:40:00,176.51,176.76,176.48,176.7,18117.0,169.5661,169.8063,169.5373,169.7486,18117.0
2023-05-26 14:45:00,176.75,177.02,176.6,176.97,19156.0,169.7966,170.056,169.6526,170.008,19156.0
2023-05-26 14:50:00,177.0,177.25,176.97,177.21,27151.0,170.0368,170.277,170.008,170.2386,27151.0
2023-05-26 14:55:00,177.22,177.36,177.01,177.06,27097.0,170.2482,170.3827,170.0464,170.0945,27097.0
2023-05-26 15:00:00,177.1,177.56,177.06,177.5,25349.0,170.1329,170.5748,170.0945,170.5171,25349.0
2023-05-26 15:05:00,177.49,177.62,177.45,177.62,36081.0,170.5075,170.6324,170.4691,170.6324,36081.0
2023-05-26 15:10:00,177.68,177.74,177.52,177.68,38647.0,170.6901,170.7477,170.5364,170.6901,38647.0
2023-05-26 15:15:00,177.69,177.7,177.13,177.2,35814.0,170.6997,170.7093,170.1617,170.2289,35814.0
2023-05-26 15:20:00,177.21,177.49,177.14,177.21,41188.0,170.2386,170.5075,170.1713,170.2386,41188.0
2023-05-26 15:25:00,177.17,177.17,176.75,176.89,77271.0,170.2001,170.2001,169.7966,169.9311,77271.0
2023-05-26 15:30:00,176.89,177.01,176.71,176.79,72793.0,169.9311,170.0464,169.7582,169.8351,72793.0
2023-05-26 15:35:00,176.77,176.77,176.07,176.13,62005.0,169.8159,169.8159,169.1434,169.201,62005.0
2023-05-26 15:40:00,176.11,176.55,176.07,176.5,64593.0,169.1818,169.6045,169.1434,169.5565,64593.0
2023-05-26 15:45:00,176.48,176.58,176.39,176.55,70494.0,169.5373,169.6333,169.4508,169.6045,70494.0
2023-05-26 15:50:00,176.52,177.0,176.18,176.81,157513.0,169.5757,170.0368,169.2491,169.8543,157513.0
2023-05-26 15:55:00,176.83,177.01,176.08,176.55,295485.0,169.8735,170.0464,169.153,169.6045,295485.0
2023-05-30 09:30:00,178.12,178.84,177.41,178.14,107643.0,171.1128,171.8044,170.4307,171.132,107643.0
2023-05-30 09:35:00,178.14,178.14,176.18,176.88,74418.0,171.132,171.132,169.2491,169.9215,74418.0
2023-05-30 09:40:00,176.97,177.52,176.67,177.01,69264.0,170.008,170.5364,169.7198,170.0464,69264.0
2023-05-30 09:45:00,177.05,177.32,176.82,177.02,63823.0,170.0848,170.3442,169.8639,170.056,63823.0
2023-05-30 09:50:00,177.0,177.0,175.33,175.69,97278.0,170.0368,170.0368,168.4325,168.7783,97278.0
2023-05-30 09:55:00,175.69,176.45,175.23,175.87,104486.0,168.7783,169.5085,168.3364,168.9513,104486.0
2023-05-30 10:00:00,175.78,176.09,174.81,176.09,93018.0,168.8648,169.1626,167.933,169.1626,93018.0
2023-05-30 10:05:00,176.1,176.37,175.9,176.0,19106.0,169.1722,169.4316,168.9801,169.0762,19106.0
2023-05-30 10:10:00,176.05,176.88,175.96,176.57,18173.0,169.1242,169.9215,169.0377,169.6237,18173.0
2023-05-30 10:15:00,176.62,176.8,176.27,176.77,26176.0,169.6718,169.8447,169.3355,169.8159,26176.0
2023-05-30 10:20:00,176.82,176.98,176.03,176.03,58566.0,169.8639,170.0176,169.105,169.105,58566.0
2023-05-30 10:25:00,176.12,176.51,175.74,175.99,19315.0,169.1914,169.5661,168.8264,169.0665,19315.0
2023-05-30 10:30:00,175.97,176.49,175.58,176.34,21821.0,169.0473,169.5469,168.6727,169.4028,21821.0
2023-05-30 10:35:00,176.39,176.74,176.19,176.5,15584.0,169.4508,169.787,169.2587,169.5565,15584.0
2023-05-30 10:40:00,176.5,176.57,175.85,175.91,14324.0,169.5565,169.6237,168.9321,168.9897,14324.0
2023-05-30 10:45:00,175.93,176.25,175.78,176.25,86963.0,169.0089,169.3163,168.8648,169.3163,86963.0
2023-05-30 10:50:00,176.25,176.62,176.14,176.44,18689.0,169.3163,169.6718,169.2106,169.4988,18689.0
2023-05-30 10:55:00,176.46,176.96,176.46,176.82,7909.0,169.5181,169.9984,169.5181,169.8639,7909.0
2023-05-30 11:00:00,176.91,177.11,176.75,177.11,10876.0,169.9504,170.1425,169.7966,170.1425,10876.0
2023-05-30 11:05:00,177.07,177.25,176.95,177.11,13673.0,170.1041,170.277,169.9888,170.1425,13673.0
2023-05-30 11:10:00,177.11,177.23,176.73,176.73,9557.0,170.1425,170.2578,169.7774,169.7774,9557.0
2023-05-30 11:15:00,176.72,176.72,175.85,175.88,11006.0,169.7678,169.7678,168.9321,168.9609,11006.0
2023-05-30 11:20:00,175.88,176.05,175.8,176.03,31291.0,168.9609,169.1242,168.884,169.105,31291.0
2023-05-30 11:25:00,176.05,176.26,175.92,176.2,25859.0,169.1242,169.3259,168.9993,169.2683,25859.0
2023-05-30 11:30:00,176.2,176.23,175.8,176.04,14862.0,169.2683,169.2971,168.884,169.1146,14862.0
2023-05-30 11:35:00,176.05,176.69,176.04,176.59,12103.0,169.1242,169.739,169.1146,169.6429,12103.0
2023-05-30 11:40:00,176.67,176.76,176.4,176.48,8126.0,169.7198,169.8063,169.4604,169.5373,8126.0
2023-05-30 11:45:00,176.44,176.82,176.44,176.79,6373.0,169.4988,169.8639,169.4988,169.8351,6373.0
2023-05-30 11:50:00,176.83,176.9,176.59,176.62,14870.0,169.8735,169.9407,169.6429,169.6718,14870.0
2023-05-30 11:55:00,176.66,176.71,176.41,176.66,10854.0,169.7102,169.7582,169.47,169.7102,10854.0
2023-05-30 12:00:00,176.59,176.63,176.27,176.32,11978.0,169.6429,169.6814,169.3355,169.3836,11978.0
2023-05-30 12:05:00,176.3,176.4,176.16,176.17,24082.0,169.3644,169.4604,169.2299,169.2395,24082.0
2023-05-30 12:10:00,176.22,176.38,176.16,176.22,9358.0,169.2875,169.4412,169.2299,169.2875,9358.0
2023-05-30 12:15:00,176.22,176.35,176.04,176.11,8208.0,169.2875,169.4124,169.1146,169.1818,8208.0
2023-05-30 12:20:00,176.1,176.28,176.01,176.22,5928.0,169.1722,169.3451,169.0858,169.2875,5928.0
2023-05-30 12:25:00,176.32,176.45,175.83,175.86,8328.0,169.3836,169.5085,168.9128,168.9417,8328.0
2023-05-30 12:30:00,175.85,176.0,175.74,175.81,10023.0,168.9321,169.0762,168.8264,168.8936,10023.0
2023-05-30 12:35:00,175.81,176.01,175.74,175.74,9621.0,168.8936,169.0858,168.8264,168.8264,9621.0
2023-05-30 12:40:00,175.73,175.73,175.39,175.72,17157.0,168.8168,168.8168,168.4902,168.8072,17157.0
2023-05-30 12:45:00,175.69,176.12,175.69,176.03,6275.0,168.7783,169.1914,168.7783,169.105,6275.0
2023-05-30 12:50:00,176.03,176.37,176.02,176.21,23574.0,169.105,169.4316,169.0954,169.2779,23574.0
2023-05-30 12:55:00,176.18,176.47,176.16,176.38,61091.0,169.2491,169.5277,169.2299,169.4412,61091.0
2023-05-30 13:00:00,176.34,176.44,176.17,176.23,38105.0,169.4028,169.4988,169.2395,169.2971,38105.0
2023-05-30 13:05:00,176.25,176.48,176.16,176.21,83567.0,169.3163,169.5373,169.2299,169.2779,83567.0
2023-05-30 13:10:00,176.2,176.41,176.18,176.2,12974.0,169.2683,169.47,169.2491,169.2683,12974.0
2023-05-30 13:15:00,176.18,176.31,176.13,176.24,12560.0,169.2491,169.374,169.201,169.3067,12560.0
2023-05-30 13:20:00,176.26,176.26,175.99,176.04,10052.0,169.3259,169.3259,169.0665,169.1146,10052.0
2023-05-30 13:25:00,176.07,176.1,175.66,175.78,20092.0,169.1434,169.1722,168.7495,168.8648,20092.0
2023-05-30 13:30:00,175.77,176.07,175.6,175.95,14387.0,168.8552,169.1434,168.6919,169.0281,14387.0
2023-05-30 13:35:00,175.99,176.08,175.87,175.89,11820.0,169.0665,169.153,168.9513,168.9705,11820.0
2023-05-30 13:40:00,175.89,176.03,175.83,175.91,12584.0,168.9705,169.105,168.9128,168.9897,12584.0
2023-05-30 13:45:00,175.87,175.99,175.82,175.98,17186.0,168.9513,169.0665,168.9032,169.0569,17186.0
2023-05-30 13:50:00,175.95,176.05,175.72,175.86,78202.0,169.0281,169.1242,168.8072,168.9417,78202.0
2023-05-30 13:55:00,175.85,176.06,175.82,175.99,66298.0,168.9321,169.1338,168.9032,169.0665,66298.0
2023-05-30 14:00:00,175.99,176.07,175.81,175.89,19902.0,169.0665,169.1434,168.8936,168.9705,19902.0
2023-05-30 14:05:00,175.91,176.0,175.83,176.0,15764.0,168.9897,169.0762,168.9128,169.0762,15764.0
2023-05-30 14:10:00,176.04,176.29,176.04,176.24,12250.0,169.1146,169.3547,169.1146,169.3067,12250.0
2023-05-30 14:15:00,176.24,176.62,176.18,176.54,10894.0,169.3067,169.6718,169.2491,169.5949,10894.0
2023-05-30 14:20:00,176.62,176.72,176.51,176.63,13909.0,169.6718,169.7678,169.5661,169.6814,13909.0
2023-05-30 14:25:00,176.61,177.07,176.61,176.99,11455.0,169.6622,170.1041,169.6622,170.0272,11455.0
2023-05-30 14:30:00,177.02,177.3,176.99,177.22,8404.0,170.056,170.325,170.0272,170.2482,8404.0
2023-05-30 14:35:00,177.19,177.31,177.1,177.22,94798.0,170.2193,170.3346,170.1329,170.2482,94798.0
2023-05-30 14:40:00,177.25,177.88,177.21,177.88,35199.0,170.277,170.8822,170.2386,170.8822,35199.0
2023-05-30 14:45:00,177.88,178.24,177.63,177.95,57918.0,170.8822,171.228,170.642,170.9494,57918.0
2023-05-30 14:50:00,177.97,178.42,177.82,178.4,27749.0,170.9687,171.401,170.8246,171.3817,27749.0
2023-05-30 14:55:00,178.4,178.51,178.04,178.25,30631.0,171.3817,171.4874,171.0359,171.2376,30631.0
2023-05-30 15:00:00,178.28,178.32,177.92,178.17,22594.0,171.2665,171.3049,170.9206,171.1608,22594.0
2023-05-30 15:05:00,178.17,178.24,177.71,177.75,14428.0,171.1608,171.228,170.7189,170.7573,14428.0
2023-05-30 15:10:00,177.76,177.76,177.29,177.36,17031.0,170.7669,170.7669,170.3154,170.3827,17031.0
2023-05-30 15:15:00,177.34,177.44,177.13,177.36,16035.0,170.3634,170.4595,170.1617,170.3827,16035.0
2023-05-30 15:20:00,177.42,177.69,177.42,177.46,10525.0,170.4403,170.6997,170.4403,170.4787,10525.0
2023-05-30 15:25:00,177.48,177.72,177.47,177.61,10608.0,170.4979,170.7285,170.4883,170.6228,10608.0
2023-05-30 15:30:00,177.57,177.79,177.35,177.37,20252.0,170.5844,170.7957,170.373,170.3923,20252.0
2023-05-30 15:35:00,177.34,177.4,177.1,177.12,17162.0,170.3634,170.4211,170.1329,170.1521,17162.0
2023-05-30 15:40:00,177.1,177.21,177.03,177.18,18079.0,170.1329,170.2386,170.0656,170.2097,18079.0
2023-05-30 15:45:00,177.19,177.27,177.09,177.15,22858.0,170.2193,170.2962,170.1233,170.1809,22858.0
2023-05-30 15:50:00,177.11,177.37,176.74,177.24,110696.0,170.1425,170.3923,169.787,170.2674,110696.0
2023-05-30 15:55:00,177.2,177.7,177.08,177.49,369593.0,170.2289,170.7093,170.1137,170.5075,369593.0
2023-05-31 09:30:00,175.13,176.49,175.13,176.22,88869.0,168.2404,169.5469,168.2404,169.2875,88869.0
2023-05-31 09:35:00,176.08,177.54,176.03,177.54,59585.0,169.153,170.5556,169.105,170.5556,59585.0
2023-05-31 09:40:00,177.48,177.48,176.5,176.99,42748.0,170.4979,170.4979,169.5565,170.0272,42748.0
2023-05-31 09:45:00,177.04,177.84,176.92,177.68,32885.0,170.0752,170.8438,169.96,170.6901,32885.0
2023-05-31 09:50:00,177.68,178.34,177.68,177.88,37954.0,170.6901,171.3241,170.6901,170.8822,37954.0
2023-05-31 09:55:00,177.79,178.22,177.7,178.08,43521.0,170.7957,171.2088,170.7093,171.0743,43521.0
2023-05-31 10:00:00,178.13,178.44,177.62,178.17,49953.0,171.1224,171.4202,170.6324,171.1608,49953.0
2023-05-31 10:05:00,178.16,178.18,177.47,177.57,47125.0,171.1512,171.1704,170.4883,170.5844,47125.0
2023-05-31 10:10:00,177.61,177.95,177.37,177.47,32971.0,170.6228,170.9494,170.3923,170.4883,32971.0
2023-05-31 10:15:00,177.49,177.82,177.37,177.66,34151.0,170.5075,170.8246,170.3923,170.6708,34151.0
2023-05-31 10:20:00,177.72,178.0,177.36,177.9,35525.0,170.7285,170.9975,170.3827,170.9014,35525.0
2023-05-31 10:25:00,177.72,178.08,177.12,177.76,51254.0,170.7285,171.0743,170.1521,170.7669,51254.0
2023-05-31 10:30:00,177.72,177.88,177.41,177.52,52352.0,170.7285,170.8822,170.4307,170.5364,52352.0
2023-05-31 10:35:00,177.51,177.81,177.14,177.81,59762.0,170.5268,170.8149,170.1713,170.8149,59762.0
2023-05-31 10:40:00,177.73,178.12,177.49,178.12,17094.0,170.7381,171.1128,170.5075,171.1128,17094.0
2023-05-31 10:45:00,178.12,178.37,177.96,178.28,22164.0,171.1128,171.3529,170.959,171.2665,22164.0
2023-05-31 10:50:00,178.3,178.64,178.3,178.64,30297.0,171.2857,171.6123,171.2857,171.6123,30297.0
2023-05-31 10:55:00,178.64,178.83,178.07,178.26,37560.0,171.6123,171.7948,171.0647,171.2472,37560.0
2023-05-31 11:00:00,178.27,178.3,177.8,177.98,40850.0,171.2569,171.2857,170.8053,170.9783,40850.0
2023-05-31 11:05:00,177.93,178.17,177.67,178.03,34820.0,170.9302,171.1608,170.6805,171.0263,34820.0
2023-05-31 11:10:00,178.12,178.3,178.03,178.15,21965.0,171.1128,171.2857,171.0263,171.1416,21965.0
2023-05-31 11:15:00,178.18,178.27,177.83,177.93,17598.0,171.1704,171.2569,170.8342,170.9302,17598.0
2023-05-31 11:20:00,177.93,178.13,177.92,177.96,20641.0,170.9302,171.1224,170.9206,170.959,20641.0
2023-05-31 11:25:00,177.96,178.02,177.56,177.62,27749.0,170.959,171.0167,170.5748,170.6324,27749.0
2023-05-31 11:30:00,177.55,177.72,177.47,177.6,49982.0,170.5652,170.7285,170.4883,170.6132,49982.0
2023-05-31 11:35:00,177.55,177.64,177.24,177.55,29343.0,170.5652,170.6516,170.2674,170.5652,29343.0
2023-05-31 11:40:00,177.56,177.83,177.51,177.73,20340.0,170.5748,170.8342,170.5268,170.7381,20340.0
2023-05-31 11:45:00,177.72,177.73,177.29,177.59,32905.0,170.7285,170.7381,170.3154,170.6036,32905.0
2023-05-31 11:50:00,177.55,177.64,177.39,177.61,15121.0,170.5652,170.6516,170.4115,170.6228,15121.0
2023-05-31 11:55:00,177.58,177.95,177.54,177.7,21207.0,170.594,170.9494,170.5556,170.7093,21207.0
2023-05-31 12:00:00,177.71,177.99,177.69,177.98,14248.0,170.7189,170.9879,170.6997,170.9783,14248.0
2023-05-31 12:05:00,177.97,177.99,177.71,177.99,23400.0,170.9687,170.9879,170.7189,170.9879,23400.0
2023-05-31 12:10:00,177.95,178.28,177.94,178.26,12557.0,170.9494,171.2665,170.9398,171.2472,12557.0
2023-05-31 12:15:00,178.25,178.26,178.08,178.2,14723.0,171.2376,171.2472,171.0743,171.1896,14723.0
2023-05-31 12:20:00,178.19,178.2,177.93,178.07,24852.0,171.18,171.1896,170.9302,171.0647,24852.0
2023-05-31 12:25:00,178.03,178.04,177.69,177.75,16385.0,171.0263,171.0359,170.6997,170.7573,16385.0
2023-05-31 12:30:00,177.76,178.06,177.72,177.91,12130.0,170.7669,171.0551,170.7285,170.911,12130.0
2023-05-31 12:35:00,177.89,178.07,177.87,177.93,10046.0,170.8918,171.0647,170.8726,170.9302,10046.0
2023-05-31 12:40:00,177.91,178.14,177.88,178.1,12276.0,170.911,171.132,170.8822,171.0935,12276.0
2023-05-31 12:45:00,178.07,178.32,178.02,178.19,18595.0,171.0647,171.3049,171.0167,171.18,18595.0
2023-05-31 12:50:00,178.17,178.24,177.9,178.06,13951.0,171.1608,171.228,170.9014,171.0551,13951.0
2023-05-31 12:55:00,178.06,178.23,177.92,178.07,10941.0,171.0551,171.2184,170.9206,171.0647,10941.0
2023-05-31 13:00:00,178.08,178.09,177.82,177.99,9677.0,171.0743,171.0839,170.8246,170.9879,9677.0
2023-05-31 13:05:00,177.96,178.17,177.86,178.17,17414.0,170.959,171.1608,170.863,171.1608,17414.0
2023-05-31 13:10:00,178.19,178.44,178.17,178.42,22498.0,171.18,171.4202,171.1608,171.401,22498.0
2023-05-31 13:15:00,178.42,178.7,178.42,178.55,29063.0,171.401,171.6699,171.401,171.5258,29063.0
2023-05-31 13:20:00,178.57,178.85,178.54,178.81,16100.0,171.5451,171.814,171.5162,171.7756,16100.0
2023-05-31 13:25:00,178.83,179.27,178.77,179.27,18831.0,171.7948,172.2175,171.7372,172.2175,18831.0
2023-05-31 13:30:00,179.34,179.69,179.33,179.64,23248.0,172.2848,172.621,172.2752,172.573,23248.0
2023-05-31 13:35:00,179.64,179.8,179.5,179.75,17953.0,172.573,172.7267,172.4385,172.6786,17953.0
2023-05-31 13:40:00,179.81,180.0,179.71,179.73,17625.0,172.7363,172.9188,172.6402,172.6594,17625.0
2023-05-31 13:45:00,179.77,179.81,179.4,179.47,22854.0,172.6978,172.7363,172.3424,172.4096,22854.0
2023-05-31 13:50:00,179.47,179.55,179.35,179.42,28631.0,172.4096,172.4865,172.2944,172.3616,28631.0
2023-05-31 13:55:00,179.4,179.5,179.31,179.5,14817.0,172.3424,172.4385,172.2559,172.4385,14817.0
2023-05-31 14:00:00,179.53,179.53,179.17,179.39,24459.0,172.4673,172.4673,172.1214,172.3328,24459.0
2023-05-31 14:05:00,179.43,179.52,179.31,179.35,20075.0,172.3712,172.4577,172.2559,172.2944,20075.0
2023-05-31 14:10:00,179.35,179.57,179.25,179.47,20311.0,172.2944,172.5057,172.1983,172.4096,20311.0
2023-05-31 14:15:00,179.53,179.67,179.44,179.52,35611.0,172.4673,172.6018,172.3808,172.4577,35611.0
2023-05-31 14:20:00,179.43,179.55,179.37,179.42,12579.0,172.3712,172.4865,172.3136,172.3616,12579.0
2023-05-31 14:25:00,179.47,179.82,179.4,179.73,18909.0,172.4096,172.7459,172.3424,172.6594,18909.0
2023-05-31 14:30:00,179.78,179.81,179.46,179.52,35993.0,172.7074,172.7363,172.4,172.4577,35993.0
2023-05-31 14:35:00,179.5,179.72,179.41,179.59,14019.0,172.4385,172.6498,172.352,172.5249,14019.0
2023-05-31 14:40:00,179.61,179.64,179.4,179.6,23434.0,172.5441,172.573,172.3424,172.5345,23434.0
2023-05-31 14:45:00,179.63,179.65,179.4,179.41,21048.0,172.5634,172.5826,172.3424,172.352,21048.0
2023-05-31 14:50:00,179.42,179.44,179.14,179.37,49032.0,172.3616,172.3808,172.0926,172.3136,49032.0
2023-05-31 14:55:00,179.39,179.53,179.34,179.44,17848.0,172.3328,172.4673,172.2848,172.3808,17848.0
2023-05-31 15:00:00,179.42,179.44,178.78,179.03,20687.0,172.3616,172.3808,171.7468,171.987,20687.0
2023-05-31 15:05:00,178.99,179.01,178.6,178.69,39494.0,171.9485,171.9677,171.5739,171.6603,39494.0
2023-05-31 15:10:00,178.71,178.86,178.58,178.74,15814.0,171.6795,171.8236,171.5547,171.7084,15814.0
2023-05-31 15:15:00,178.7,178.71,178.52,178.52,18751.0,171.6699,171.6795,171.497,171.497,18751.0
2023-05-31 15:20:00,178.52,178.59,178.38,178.49,29829.0,171.497,171.5643,171.3625,171.4682,29829.0
2023-05-31 15:25:00,178.44,178.51,178.26,178.41,27339.0,171.4202,171.4874,171.2472,171.3913,27339.0
2023-05-31 15:30:00,178.43,178.5,178.27,178.5,35871.0,171.4106,171.4778,171.2569,171.4778,35871.0
2023-05-31 15:35:00,178.52,178.71,178.37,178.39,42817.0,171.497,171.6795,171.3529,171.3721,42817.0
2023-05-31 15:40:00,178.39,178.65,178.33,178.53,67782.0,171.3721,171.6219,171.3145,171.5066,67782.0
2023-05-31 15:45:00,178.53,178.74,178.44,178.52,65513.0,171.5066,171.7084,171.4202,171.497,65513.0
2023-05-31 15:50:00,178.55,178.75,178.04,178.34,163886.0,171.5258,171.718,171.0359,171.3241,163886.0
2023-05-31 15:55:00,178.38,178.38,177.59,177.74,344928.0,171.3625,171.3625,170.6036,170.7477,344928.0
2023-06-01 09:30:00,179.28,179.51,178.44,179.11,52168.0,172.2271,172.4481,171.4202,172.0638,52168.0
2023-06-01 09:35:00,179.15,179.55,178.63,179.45,11347.0,172.1022,172.4865,171.6027,172.3904,11347.0
2023-06-01 09:40:00,179.46,179.75,179.35,179.46,15026.0,172.4,172.6786,172.2944,172.4,15026.0
2023-06-01 09:45:00,179.51,179.53,178.88,178.88,20080.0,172.4481,172.4673,171.8429,171.8429,20080.0
2023-06-01 09:50:00,178.93,179.33,178.45,179.01,21562.0,171.8909,172.2752,171.4298,171.9677,21562.0
2023-06-01 09:55:00,178.91,179.13,178.76,179.05,13388.0,171.8717,172.083,171.7276,172.0062,13388.0
2023-06-01 10:00:00,179.09,179.44,178.67,178.8,19825.0,172.0446,172.3808,171.6411,171.766,19825.0
2023-06-01 10:05:00,178.76,179.03,178.35,178.35,17458.0,171.7276,171.987,171.3337,171.3337,17458.0
2023-06-01 10:10:00,178.41,178.57,178.01,178.23,24034.0,171.3913,171.5451,171.0071,171.2184,24034.0
2023-06-01 10:15:00,178.23,178.23,177.34,177.51,9867.0,171.2184,171.2184,170.3634,170.5268,9867.0
2023-06-01 10:20:00,177.44,177.49,176.84,177.01,24214.0,170.4595,170.5075,169.8831,170.0464,24214.0
2023-06-01 10:25:00,177.03,177.21,176.9,177.11,19386.0,170.0656,170.2386,169.9407,170.1425,19386.0
2023-06-01 10:30:00,177.18,177.27,176.7,176.77,26011.0,170.2097,170.2962,169.7486,169.8159,26011.0
2023-06-01 10:35:00,176.75,177.18,176.71,177.11,11958.0,169.7966,170.2097,169.7582,170.1425,11958.0
2023-06-01 10:40:00,177.12,177.81,177.1,177.79,18842.0,170.1521,170.8149,170.1329,170.7957,18842.0
2023-06-01 10:45:00,177.79,178.27,177.75,178.09,13189.0,170.7957,171.2569,170.7573,171.0839,13189.0
2023-06-01 10:50:00,178.09,178.27,177.92,178.18,9591.0,171.0839,171.2569,170.9206,171.1704,9591.0
2023-06-01 10:55:00,178.2,178.44,178.12,178.37,14923.0,171.1896,171.4202,171.1128,171.3529,14923.0
2023-06-01 11:00:00,178.39,178.41,178.12,178.34,13696.0,171.3721,171.3913,171.1128,171.3241,13696.0
2023-06-01 11:05:00,178.38,178.41,178.09,178.23,16345.0,171.3625,171.3913,171.0839,171.2184,16345.0
2023-06-01 11:10:00,178.21,179.06,178.16,178.93,24354.0,171.1992,172.0158,171.1512,171.8909,24354.0
2023-06-01 11:15:00,179.02,179.18,178.93,178.97,11992.0,171.9773,172.1311,171.8909,171.9293,11992.0
2023-06-01 11:20:00,178.94,179.27,178.84,179.27,9997.0,171.9005,172.2175,171.8044,172.2175,9997.0
2023-06-01 11:25:00,179.23,179.62,179.23,179.62,29475.0,172.1791,172.5537,172.1791,172.5537,29475.0
2023-06-01 11:30:00,179.62,179.86,179.52,179.71,45082.0,172.5537,172.7843,172.4577,172.6402,45082.0
2023-06-01 11:35:00,179.74,179.82,179.44,179.57,20299.0,172.669,172.7459,172.3808,172.5057,20299.0
2023-06-01 11:40:00,179.57,179.69,179.5,179.5,9213.0,172.5057,172.621,172.4385,172.4385,9213.0
2023-06-01 11:45:00,179.52,179.85,179.52,179.76,14902.0,172.4577,172.7747,172.4577,172.6882,14902.0
2023-06-01 11:50:00,179.73,179.86,179.69,179.77,13829.0,172.6594,172.7843,172.621,172.6978,13829.0
2023-06-01 11:55:00,179.77,179.87,179.59,179.84,9158.0,172.6978,172.7939,172.5249,172.7651,9158.0
2023-06-01 12:00:00,179.92,180.1,179.81,179.81,14704.0,172.8419,173.0149,172.7363,172.7363,14704.0
2023-06-01 12:05:00,179.8,180.02,179.75,180.02,10148.0,172.7267,172.938,172.6786,172.938,10148.0
2023-06-01 12:10:00,180.02,180.13,179.95,180.1,7632.0,172.938,173.0437,172.8708,173.0149,7632.0
2023-06-01 12:15:00,180.13,180.57,180.01,180.57,16390.0,173.0437,173.4664,172.9284,173.4664,16390.0
2023-06-01 12:20:00,180.57,180.85,180.49,180.6,23771.0,173.4664,173.7354,173.3895,173.4952,23771.0
2023-06-01 12:25:00,180.65,180.7,180.23,180.24,15025.0,173.5432,173.5913,173.1397,173.1494,15025.0
2023-06-01 12:30:00,180.27,180.37,180.12,180.15,8402.0,173.1782,173.2742,173.0341,173.0629,8402.0
2023-06-01 12:35:00,180.13,180.54,180.13,180.54,9228.0,173.0437,173.4376,173.0437,173.4376,9228.0
2023-06-01 12:40:00,180.49,180.54,180.34,180.34,8147.0,173.3895,173.4376,173.2454,173.2454,8147.0
2023-06-01 12:45:00,180.32,180.41,180.18,180.36,17400.0,173.2262,173.3127,173.0917,173.2646,17400.0
2023-06-01 12:50:00,180.37,180.44,180.25,180.42,8368.0,173.2742,173.3415,173.159,173.3223,8368.0
2023-06-01 12:55:00,180.41,180.52,180.3,180.45,7346.0,173.3127,173.4183,173.207,173.3511,7346.0
2023-06-01 13:00:00,180.49,180.49,180.31,180.39,5222.0,173.3895,173.3895,173.2166,173.2935,5222.0
2023-06-01 13:05:00,180.39,180.62,180.35,180.56,8004.0,173.2935,173.5144,173.255,173.4568,8004.0
2023-06-01 13:10:00,180.58,180.64,180.47,180.64,7427.0,173.476,173.5336,173.3703,173.5336,7427.0
2023-06-01 13:15:00,180.67,180.69,180.49,180.61,10944.0,173.5624,173.5816,173.3895,173.5048,10944.0
2023-06-01 13:20:00,180.58,180.81,180.52,180.56,13053.0,173.476,173.6969,173.4183,173.4568,13053.0
2023-06-01 13:25:00,180.51,180.61,180.36,180.59,7679.0,173.4087,173.5048,173.2646,173.4856,7679.0
2023-06-01 13:30:00,180.57,180.79,180.48,180.79,7512.0,173.4664,173.6777,173.3799,173.6777,7512.0
2023-06-01 13:35:00,180.74,180.87,180.69,180.83,9674.0,173.6297,173.7546,173.5816,173.7161,9674.0
2023-06-01 13:40:00,180.83,181.08,180.75,180.88,11432.0,173.7161,173.9563,173.6393,173.7642,11432.0
2023-06-01 13:45:00,180.88,181.17,180.82,181.1,11752.0,173.7642,174.0428,173.7065,173.9755,11752.0
2023-06-01 13:50:00,181.19,181.23,181.0,181.19,7193.0,174.062,174.1004,173.8795,174.062,7193.0
2023-06-01 13:55:00,181.2,181.38,181.04,181.38,9326.0,174.0716,174.2445,173.9179,174.2445,9326.0
2023-06-01 14:00:00,181.34,181.58,181.28,181.56,19242.0,174.2061,174.4366,174.1484,174.4174,19242.0
2023-06-01 14:05:00,181.56,181.78,181.56,181.76,21870.0,174.4174,174.6288,174.4174,174.6096,21870.0
2023-06-01 14:10:00,181.76,181.76,181.5,181.5,10306.0,174.6096,174.6096,174.3598,174.3598,10306.0
2023-06-01 14:15:00,181.53,181.6,181.34,181.37,14259.0,174.3886,174.4559,174.2061,174.2349,14259.0
2023-06-01 14:20:00,181.34,181.57,181.34,181.39,14503.0,174.2061,174.427,174.2061,174.2541,14503.0
2023-06-01 14:25:00,181.36,181.7,181.26,181.49,65390.0,174.2253,174.5519,174.1292,174.3502,65390.0
2023-06-01 14:30:00,181.55,181.68,181.41,181.47,25347.0,174.4078,174.5327,174.2733,174.331,25347.0
2023-06-01 14:35:00,181.47,181.58,181.24,181.41,160420.0,174.331,174.4366,174.11,174.2733,160420.0
2023-06-01 14:40:00,181.38,181.55,181.3,181.49,18992.0,174.2445,174.4078,174.1677,174.3502,18992.0
2023-06-01 14:45:00,181.45,181.46,181.13,181.24,20465.0,174.3118,174.3214,174.0043,174.11,20465.0
2023-06-01 14:50:00,181.25,181.3,180.9,181.16,17188.0,174.1196,174.1677,173.7834,174.0332,17188.0
2023-06-01 14:55:00,181.2,181.25,181.05,181.05,22610.0,174.0716,174.1196,173.9275,173.9275,22610.0
2023-06-01 15:00:00,181.07,181.54,180.94,181.44,21136.0,173.9467,174.3982,173.8218,174.3021,21136.0
2023-06-01 15:05:00,181.45,181.67,181.37,181.58,16470.0,174.3118,174.5231,174.2349,174.4366,16470.0
2023-06-01 15:10:00,181.58,182.01,181.55,182.01,24389.0,174.4366,174.8497,174.4078,174.8497,24389.0
2023-06-01 15:15:00,182.04,182.2,181.88,181.95,18561.0,174.8785,175.0322,174.7248,174.7921,18561.0
2023-06-01 15:20:00,181.96,182.0,181.63,181.67,36218.0,174.8017,174.8401,174.4847,174.5231,36218.0
2023-06-01 15:25:00,181.61,181.66,181.32,181.41,60117.0,174.4655,174.5135,174.1869,174.2733,60117.0
2023-06-01 15:30:00,181.37,181.51,181.31,181.45,42571.0,174.2349,174.3694,174.1773,174.3118,42571.0
2023-06-01 15:35:00,181.4,181.45,181.05,181.08,62810.0,174.2637,174.3118,173.9275,173.9563,62810.0
2023-06-01 15:40:00,181.09,181.13,180.68,180.94,42943.0,173.9659,174.0043,173.572,173.8218,42943.0
2023-06-01 15:45:00,180.96,181.21,180.94,181.2,75248.0,173.841,174.0812,173.8218,174.0716,75248.0
2023-06-01 15:50:00,181.18,181.26,180.31,180.67,124769.0,174.0524,174.1292,173.2166,173.5624,124769.0
2023-06-01 15:55:00,180.65,180.67,180.15,180.43,323333.0,173.5432,173.5624,173.0629,173.3319,323333.0
2023-06-02 09:30:00,180.58,181.61,180.58,181.49,57875.0,174.3057,175.2999,174.3057,175.1841,57875.0
2023-06-02 09:35:00,181.48,181.75,180.87,181.1,48647.0,175.1745,175.4351,174.5857,174.8077,48647.0
2023-06-02 09:40:00,181.15,182.0,181.1,181.78,39899.0,174.8559,175.6764,174.8077,175.464,39899.0
2023-06-02 09:45:00,181.78,181.78,180.2,180.87,48534.0,175.464,175.464,173.9389,174.5857,48534.0
2023-06-02 09:50:00,180.68,180.77,180.07,180.21,37546.0,174.4023,174.4891,173.8134,173.9486,37546.0
2023-06-02 09:55:00,180.27,180.29,179.4,179.53,40514.0,174.0065,174.0258,173.1667,173.2922,40514.0
2023-06-02 10:00:00,179.53,179.61,179.04,179.46,26743.0,173.2922,173.3694,172.8192,173.2246,26743.0
2023-06-02 10:05:00,179.39,180.09,178.92,178.92,42883.0,173.1571,173.8328,172.7034,172.7034,42883.0
2023-06-02 10:10:00,179.0,179.43,178.99,179.34,30823.0,172.7806,173.1957,172.771,173.1088,30823.0
2023-06-02 10:15:00,179.24,179.64,179.12,179.46,138073.0,173.0123,173.3984,172.8965,173.2246,138073.0
2023-06-02 10:20:00,179.5,179.9,178.97,179.08,27499.0,173.2633,173.6494,172.7517,172.8578,27499.0
2023-06-02 10:25:00,178.92,179.82,178.92,179.76,18800.0,172.7034,173.5721,172.7034,173.5142,18800.0
2023-06-02 10:30:00,179.63,179.82,179.08,179.08,45144.0,173.3887,173.5721,172.8578,172.8578,45144.0
2023-06-02 10:35:00,179.12,180.0,179.05,180.0,14200.0,172.8965,173.7459,172.8289,173.7459,14200.0
2023-06-02 10:40:00,180.0,180.47,179.85,180.47,19475.0,173.7459,174.1996,173.6011,174.1996,19475.0
2023-06-02 10:45:00,180.48,181.01,180.42,180.81,33767.0,174.2092,174.7208,174.1513,174.5277,33767.0
2023-06-02 10:50:00,180.76,180.86,180.55,180.58,12694.0,174.4795,174.576,174.2768,174.3057,12694.0
2023-06-02 10:55:00,180.58,180.76,180.43,180.72,10774.0,174.3057,174.4795,174.1609,174.4409,10774.0
2023-06-02 11:00:00,180.74,181.19,180.67,181.13,20753.0,174.4602,174.8945,174.3926,174.8366,20753.0
2023-06-02 11:05:00,181.15,181.16,180.94,181.09,21865.0,174.8559,174.8656,174.6532,174.798,21865.0
2023-06-02 11:10:00,181.09,181.18,180.55,180.56,24153.0,174.798,174.8849,174.2768,174.2864,24153.0
2023-06-02 11:15:00,180.59,180.84,180.59,180.68,28235.0,174.3154,174.5567,174.3154,174.4023,28235.0
2023-06-02 11:20:00,180.67,180.99,180.56,180.95,20638.0,174.3926,174.7015,174.2864,174.6629,20638.0
2023-06-02 11:25:00,180.93,181.13,180.93,180.99,30413.0,174.6436,174.8366,174.6436,174.7015,30413.0
2023-06-02 11:30:00,180.95,181.05,180.79,180.93,31134.0,174.6629,174.7594,174.5084,174.6436,31134.0
2023-06-02 11:35:00,180.87,180.92,180.56,180.57,19632.0,174.5857,174.6339,174.2864,174.2961,19632.0
2023-06-02 11:40:00,180.61,181.19,180.6,181.19,31028.0,174.3347,174.8945,174.325,174.8945,31028.0
2023-06-02 11:45:00,181.12,181.15,180.47,180.47,50128.0,174.827,174.8559,174.1996,174.1996,50128.0
2023-06-02 11:50:00,180.44,180.49,180.14,180.39,41578.0,174.1706,174.2189,173.881,174.1223,41578.0
2023-06-02 11:55:00,180.4,180.4,180.09,180.16,23357.0,174.132,174.132,173.8328,173.9003,23357.0
2023-06-02 12:00:00,180.19,180.38,179.84,179.97,17561.0,173.9293,174.1127,173.5914,173.7169,17561.0
2023-06-02 12:05:00,180.02,180.12,179.87,180.12,7515.0,173.7652,173.8617,173.6204,173.8617,7515.0
2023-06-02 12:10:00,180.07,180.15,179.82,179.87,7587.0,173.8134,173.8907,173.5721,173.6204,7587.0
2023-06-02 12:15:00,179.9,180.26,179.77,180.18,12900.0,173.6494,173.9968,173.5239,173.9196,12900.0
2023-06-02 12:20:00,180.26,180.43,180.2,180.25,16629.0,173.9968,174.1609,173.9389,173.9872,16629.0
2023-06-02 12:25:00,180.2,180.36,180.08,180.25,16220.0,173.9389,174.0934,173.8231,173.9872,16220.0
2023-06-02 12:30:00,180.3,180.54,180.17,180.35,26677.0,174.0355,174.2671,173.91,174.0837,26677.0
2023-06-02 12:35:00,180.43,180.7,180.4,180.69,14626.0,174.1609,174.4216,174.132,174.4119,14626.0
2023-06-02 12:40:00,180.62,180.95,180.6,180.95,8523.0,174.3443,174.6629,174.325,174.6629,8523.0
2023-06-02 12:45:00,180.91,181.16,180.77,181.04,22649.0,174.6243,174.8656,174.4891,174.7497,22649.0
2023-06-02 12:50:00,181.08,181.12,180.95,181.06,21204.0,174.7884,174.827,174.6629,174.7691,21204.0
2023-06-02 12:55:00,181.12,181.12,180.59,180.63,24760.0,174.827,174.827,174.3154,174.354,24760.0
2023-06-02 13:00:00,180.64,180.67,180.41,180.62,17496.0,174.3636,174.3926,174.1416,174.3443,17496.0
2023-06-02 13:05:00,180.57,180.86,180.57,180.84,5699.0,174.2961,174.576,174.2961,174.5567,5699.0
2023-06-02 13:10:00,180.84,181.01,180.72,180.78,21698.0,174.5567,174.7208,174.4409,174.4988,21698.0
2023-06-02 13:15:00,180.78,180.92,180.68,180.9,8554.0,174.4988,174.6339,174.4023,174.6146,8554.0
2023-06-02 13:20:00,180.91,181.27,180.91,181.27,15476.0,174.6243,174.9718,174.6243,174.9718,15476.0
2023-06-02 13:25:00,181.28,181.55,181.13,181.51,15945.0,174.9814,175.242,174.8366,175.2034,15945.0
2023-06-02 13:30:00,181.5,181.5,181.17,181.29,10608.0,175.1938,175.1938,174.8752,174.9911,10608.0
2023-06-02 13:35:00,181.27,181.28,181.02,181.28,12773.0,174.9718,174.9814,174.7304,174.9814,12773.0
2023-06-02 13:40:00,181.28,181.41,181.2,181.41,6152.0,174.9814,175.1069,174.9042,175.1069,6152.0
2023-06-02 13:45:00,181.35,181.56,181.25,181.45,8268.0,175.049,175.2517,174.9524,175.1455,8268.0
2023-06-02 13:50:00,181.45,181.5,181.37,181.45,6698.0,175.1455,175.1938,175.0683,175.1455,6698.0
2023-06-02 13:55:00,181.43,181.54,181.38,181.53,6214.0,175.1262,175.2324,175.0779,175.2227,6214.0
2023-06-02 14:00:00,181.52,181.65,181.34,181.35,10337.0,175.2131,175.3386,175.0393,175.049,10337.0
2023-06-02 14:05:00,181.33,181.33,180.88,181.12,8267.0,175.0297,175.0297,174.5953,174.827,8267.0
2023-06-02 14:10:00,181.12,181.12,180.74,180.75,5847.0,174.827,174.827,174.4602,174.4698,5847.0
2023-06-02 14:15:00,180.71,180.76,180.55,180.64,11790.0,174.4312,174.4795,174.2768,174.3636,11790.0
2023-06-02 14:20:00,180.64,181.01,180.64,181.0,11532.0,174.3636,174.7208,174.3636,174.7111,11532.0
2023-06-02 14:25:00,181.02,181.19,180.88,180.98,16391.0,174.7304,174.8945,174.5953,174.6918,16391.0
2023-06-02 14:30:00,181.01,181.13,180.9,180.9,13548.0,174.7208,174.8366,174.6146,174.6146,13548.0
2023-06-02 14:35:00,180.87,180.9,180.69,180.79,16488.0,174.5857,174.6146,174.4119,174.5084,16488.0
2023-06-02 14:40:00,180.77,180.77,180.49,180.58,10213.0,174.4891,174.4891,174.2189,174.3057,10213.0
2023-06-02 14:45:00,180.64,180.76,180.6,180.64,11005.0,174.3636,174.4795,174.325,174.3636,11005.0
2023-06-02 14:50:00,180.64,180.64,180.15,180.22,32422.0,174.3636,174.3636,173.8907,173.9582,32422.0
2023-06-02 14:55:00,180.32,180.37,180.16,180.32,16058.0,174.0548,174.103,173.9003,174.0548,16058.0
2023-06-02 15:00:00,180.34,180.53,180.34,180.44,12750.0,174.0741,174.2575,174.0741,174.1706,12750.0
2023-06-02 15:05:00,180.43,180.57,180.32,180.34,15047.0,174.1609,174.2961,174.0548,174.0741,15047.0
2023-06-02 15:10:00,180.34,180.49,180.29,180.42,17710.0,174.0741,174.2189,174.0258,174.1513,17710.0
2023-06-02 15:15:00,180.46,180.51,180.35,180.36,19134.0,174.1899,174.2382,174.0837,174.0934,19134.0
2023-06-02 15:20:00,180.33,180.48,180.23,180.27,18623.0,174.0644,174.2092,173.9679,174.0065,18623.0
2023-06-02 15:25:00,180.25,180.25,179.81,179.82,25845.0,173.9872,173.9872,173.5625,173.5721,25845.0
2023-06-02 15:30:00,179.83,179.87,179.6,179.86,25879.0,173.5818,173.6204,173.3598,173.6107,25879.0
2023-06-02 15:35:00,179.85,180.07,179.77,179.89,21963.0,173.6011,173.8134,173.5239,173.6397,21963.0
2023-06-02 15:40:00,179.95,180.08,179.74,179.81,32474.0,173.6976,173.8231,173.4949,173.5625,32474.0
2023-06-02 15:45:00,179.79,180.12,179.71,180.05,42674.0,173.5432,173.8617,173.466,173.7941,42674.0
2023-06-02 15:50:00,180.03,180.03,179.65,179.8,93477.0,173.7748,173.7748,173.408,173.5528,93477.0
2023-06-02 15:55:00,179.77,179.99,179.72,179.88,134792.0,173.5239,173.7362,173.4756,173.6301,134792.0
2023-06-05 09:30:00,179.56,179.56,177.55,178.0,48492.0,173.3212,173.3212,171.381,171.8154,48492.0
2023-06-05 09:35:00,178.22,178.62,178.0,178.62,12052.0,172.0277,172.4138,171.8154,172.4138,12052.0
2023-06-05 09:40:00,178.6,179.09,178.45,178.89,7981.0,172.3945,172.8675,172.2497,172.6744,7981.0
2023-06-05 09:45:00,178.8,178.93,178.1,178.18,10899.0,172.5876,172.7131,171.9119,171.9891,10899.0
2023-06-05 09:50:00,178.18,178.38,178.0,178.08,21115.0,171.9891,172.1822,171.8154,171.8926,21115.0
2023-06-05 09:55:00,178.11,178.2,176.83,176.87,38536.0,171.9215,172.0084,170.686,170.7246,38536.0
2023-06-05 10:00:00,177.0,177.37,176.76,176.79,26518.0,170.8501,171.2073,170.6185,170.6474,26518.0
2023-06-05 10:05:00,176.93,177.35,175.91,176.3,36139.0,170.7825,171.188,169.798,170.1744,36139.0
2023-06-05 10:10:00,176.27,176.46,176.13,176.21,22818.0,170.1455,170.3289,170.0103,170.0876,22818.0
2023-06-05 10:15:00,176.22,176.7,175.91,176.33,19507.0,170.0972,170.5605,169.798,170.2034,19507.0
2023-06-05 10:20:00,176.38,176.38,175.62,175.91,20807.0,170.2517,170.2517,169.5181,169.798,20807.0
2023-06-05 10:25:00,175.85,175.85,175.44,175.56,13935.0,169.7401,169.7401,169.3443,169.4601,13935.0
2023-06-05 10:30:00,175.62,175.87,175.49,175.8,27011.0,169.5181,169.7594,169.3926,169.6918,27011.0
2023-06-05 10:35:00,175.89,176.01,175.51,175.55,23886.0,169.7787,169.8945,169.4119,169.4505,23886.0
2023-06-05 10:40:00,175.55,176.28,175.5,176.28,23004.0,169.4505,170.1551,169.4022,170.1551,23004.0
2023-06-05 10:45:00,176.28,176.46,176.02,176.02,17442.0,170.1551,170.3289,169.9042,169.9042,17442.0
2023-06-05 10:50:00,176.11,176.41,176.06,176.37,21681.0,169.991,170.2806,169.9428,170.242,21681.0
2023-06-05 10:55:00,176.36,176.41,176.19,176.41,9639.0,170.2324,170.2806,170.0683,170.2806,9639.0
2023-06-05 11:00:00,176.41,176.41,175.99,175.99,21924.0,170.2806,170.2806,169.8752,169.8752,21924.0
2023-06-05 11:05:00,175.99,176.16,175.72,176.13,14642.0,169.8752,170.0393,169.6146,170.0103,14642.0
2023-06-05 11:10:00,176.07,176.29,175.85,175.94,16047.0,169.9524,170.1648,169.7401,169.8269,16047.0
2023-06-05 11:15:00,175.93,176.06,175.81,176.04,7116.0,169.8173,169.9428,169.7015,169.9235,7116.0
2023-06-05 11:20:00,176.04,176.18,175.91,175.97,9628.0,169.9235,170.0586,169.798,169.8559,9628.0
2023-06-05 11:25:00,176.0,176.24,175.86,176.16,11180.0,169.8849,170.1165,169.7497,170.0393,11180.0
2023-06-05 11:30:00,176.17,176.31,175.95,175.95,11222.0,170.049,170.1841,169.8366,169.8366,11222.0
2023-06-05 11:35:00,175.78,175.83,175.52,175.74,10372.0,169.6725,169.7208,169.4215,169.6339,10372.0
2023-06-05 11:40:00,175.75,175.98,175.73,175.93,5750.0,169.6435,169.8656,169.6242,169.8173,5750.0
2023-06-05 11:45:00,175.93,176.07,175.86,175.88,9699.0,169.8173,169.9524,169.7497,169.769,9699.0
2023-06-05 11:50:00,175.87,176.26,175.87,176.18,11954.0,169.7594,170.1358,169.7594,170.0586,11954.0
2023-06-05 11:55:00,176.18,176.33,176.15,176.22,9195.0,170.0586,170.2034,170.0296,170.0972,9195.0
2023-06-05 12:00:00,176.27,176.32,175.96,175.97,18247.0,170.1455,170.1937,169.8463,169.8559,18247.0
2023-06-05 12:05:00,175.96,176.3,175.95,176.13,7709.0,169.8463,170.1744,169.8366,170.0103,7709.0
2023-06-05 12:10:00,176.19,176.46,176.15,176.46,5780.0,170.0683,170.3289,170.0296,170.3289,5780.0
2023-06-05 12:15:00,176.43,176.45,176.22,176.32,8589.0,170.2999,170.3192,170.0972,170.1937,8589.0
2023-06-05 12:20:00,176.29,176.29,175.89,175.93,8175.0,170.1648,170.1648,169.7787,169.8173,8175.0
2023-06-05 12:25:00,175.89,175.95,175.77,175.84,16186.0,169.7787,169.8366,169.6629,169.7304,16186.0
2023-06-05 12:30:00,175.89,175.91,175.51,175.51,8554.0,169.7787,169.798,169.4119,169.4119,8554.0
2023-06-05 12:35:00,175.52,175.67,175.4,175.44,40527.0,169.4215,169.5663,169.3057,169.3443,40527.0
2023-06-05 12:40:00,175.4,175.79,175.4,175.61,7803.0,169.3057,169.6822,169.3057,169.5084,7803.0
2023-06-05 12:45:00,175.62,175.79,175.55,175.56,20790.0,169.5181,169.6822,169.4505,169.4601,20790.0
2023-06-05 12:50:00,175.6,176.04,175.56,175.88,8088.0,169.4988,169.9235,169.4601,169.769,8088.0
2023-06-05 12:55:00,175.84,175.91,175.64,175.7,12581.0,169.7304,169.798,169.5374,169.5953,12581.0
2023-06-05 13:00:00,175.77,175.79,175.66,175.7,6650.0,169.6629,169.6822,169.5567,169.5953,6650.0
2023-06-05 13:05:00,175.73,175.88,175.65,175.66,7057.0,169.6242,169.769,169.547,169.5567,7057.0
2023-06-05 13:10:00,175.69,175.84,175.6,175.62,12815.0,169.5856,169.7304,169.4988,169.5181,12815.0
2023-06-05 13:15:00,175.62,175.65,175.42,175.58,7382.0,169.5181,169.547,169.325,169.4795,7382.0
2023-06-05 13:20:00,175.58,175.72,175.55,175.71,8481.0,169.4795,169.6146,169.4505,169.6049,8481.0
2023-06-05 13:25:00,175.71,175.73,175.31,175.41,17332.0,169.6049,169.6242,169.2188,169.3154,17332.0
2023-06-05 13:30:00,175.33,175.55,175.26,175.46,16172.0,169.2381,169.4505,169.1706,169.3636,16172.0
2023-06-05 13:35:00,175.46,175.46,175.1,175.16,8982.0,169.3636,169.3636,169.0161,169.074,8982.0
2023-06-05 13:40:00,175.16,175.26,175.14,175.16,6855.0,169.074,169.1706,169.0547,169.074,6855.0
2023-06-05 13:45:00,175.18,175.22,174.81,174.84,16487.0,169.0934,169.132,168.7362,168.7652,16487.0
2023-06-05 13:50:00,174.81,174.82,174.59,174.65,37361.0,168.7362,168.7459,168.5239,168.5818,37361.0
2023-06-05 13:55:00,174.64,174.76,174.49,174.7,13631.0,168.5721,168.6879,168.4273,168.63,13631.0
2023-06-05 14:00:00,174.69,174.73,174.48,174.59,14340.0,168.6204,168.659,168.4177,168.5239,14340.0
2023-06-05 14:05:00,174.64,174.72,174.38,174.72,19907.0,168.5721,168.6493,168.3211,168.6493,19907.0
2023-06-05 14:10:00,174.72,174.88,174.69,174.84,15507.0,168.6493,168.8038,168.6204,168.7652,15507.0
2023-06-05 14:15:00,174.78,174.89,174.71,174.73,7834.0,168.7073,168.8134,168.6397,168.659,7834.0
2023-06-05 14:20:00,174.72,174.84,174.58,174.78,14228.0,168.6493,168.7652,168.5142,168.7073,14228.0
2023-06-05 14:25:00,174.78,174.78,174.32,174.47,13393.0,168.7073,168.7073,168.2632,168.408,13393.0
2023-06-05 14:30:00,174.48,174.5,173.78,173.89,17618.0,168.4177,168.437,167.742,167.8482,17618.0
2023-06-05 14:35:00,173.83,174.02,173.71,173.71,14224.0,167.7903,167.9737,167.6744,167.6744,14224.0
2023-06-05 14:40:00,173.72,174.01,173.66,173.91,11184.0,167.6841,167.964,167.6262,167.8675,11184.0
2023-06-05 14:45:00,173.96,174.06,173.71,173.98,10211.0,167.9157,168.0123,167.6744,167.935,10211.0
2023-06-05 14:50:00,173.97,174.52,173.97,174.52,29093.0,167.9254,168.4563,167.9254,168.4563,29093.0
2023-06-05 14:55:00,174.54,174.74,174.45,174.74,17831.0,168.4756,168.6686,168.3887,168.6686,17831.0
2023-06-05 15:00:00,174.74,174.84,174.5,174.65,39666.0,168.6686,168.7652,168.437,168.5818,39666.0
2023-06-05 15:05:00,174.62,174.79,174.47,174.67,25348.0,168.5528,168.7169,168.408,168.6011,25348.0
2023-06-05 15:10:00,174.71,174.91,174.52,174.91,28452.0,168.6397,168.8327,168.4563,168.8327,28452.0
2023-06-05 15:15:00,174.88,175.06,174.72,174.94,15923.0,168.8038,168.9775,168.6493,168.8617,15923.0
2023-06-05 15:20:00,174.92,175.08,174.91,175.08,17045.0,168.8424,168.9968,168.8327,168.9968,17045.0
2023-06-05 15:25:00,175.05,175.24,174.85,175.14,16952.0,168.9679,169.1513,168.7748,169.0547,16952.0
2023-06-05 15:30:00,175.14,175.25,175.03,175.14,20041.0,169.0547,169.1609,168.9486,169.0547,20041.0
2023-06-05 15:35:00,175.15,175.4,175.14,175.34,33629.0,169.0644,169.3057,169.0547,169.2478,33629.0
2023-06-05 15:40:00,175.34,175.44,175.26,175.35,26887.0,169.2478,169.3443,169.1706,169.2574,26887.0
2023-06-05 15:45:00,175.35,175.55,175.18,175.42,30310.0,169.2574,169.4505,169.0934,169.325,30310.0
2023-06-05 15:50:00,175.38,175.5,175.02,175.1,93763.0,169.2864,169.4022,168.9389,169.0161,93763.0
2023-06-05 15:55:00,175.09,175.1,174.89,174.99,161060.0,169.0065,169.0161,168.8134,168.91,161060.0
2023-06-06 09:30:00,173.61,174.09,173.4,173.57,46351.0,167.5779,168.0412,167.3752,167.5393,46351.0
2023-06-06 09:35:00,173.58,174.33,173.47,174.28,39971.0,167.5489,168.2729,167.4428,168.2246,39971.0
2023-06-06 09:40:00,174.37,175.59,174.37,175.25,22702.0,168.3115,169.4891,168.3115,169.1609,22702.0
2023-06-06 09:45:00,175.37,175.74,175.27,175.7,37566.0,169.2768,169.6339,169.1802,169.5953,37566.0
2023-06-06 09:50:00,175.78,175.83,174.94,175.35,13381.0,169.6725,169.7208,168.8617,169.2574,13381.0
2023-06-06 09:55:00,175.27,175.44,174.86,174.94,29708.0,169.1802,169.3443,168.7845,168.8617,29708.0
2023-06-06 10:00:00,174.95,175.23,174.21,174.3,32312.0,168.8713,169.1416,168.1571,168.2439,32312.0
2023-06-06 10:05:00,174.3,175.01,174.18,175.0,16788.0,168.2439,168.9293,168.1281,168.9196,16788.0
2023-06-06 10:10:00,175.0,175.38,174.95,175.26,25448.0,168.9196,169.2864,168.8713,169.1706,25448.0
2023-06-06 10:15:00,175.2,175.3,174.95,175.3,36348.0,169.1127,169.2092,168.8713,169.2092,36348.0
2023-06-06 10:20:00,175.37,175.4,175.16,175.39,9707.0,169.2768,169.3057,169.074,169.2961,9707.0
2023-06-06 10:25:00,175.33,175.33,174.72,174.8,15358.0,169.2381,169.2381,168.6493,168.7266,15358.0
2023-06-06 10:30:00,174.8,175.08,174.7,174.77,12159.0,168.7266,168.9968,168.63,168.6976,12159.0
2023-06-06 10:35:00,174.75,175.08,174.59,174.91,12060.0,168.6783,168.9968,168.5239,168.8327,12060.0
2023-06-06 10:40:00,174.85,174.92,174.78,174.92,9311.0,168.7748,168.8424,168.7073,168.8424,9311.0
2023-06-06 10:45:00,174.95,175.45,174.94,175.34,29587.0,168.8713,169.354,168.8617,169.2478,29587.0
2023-06-06 10:50:00,175.35,175.53,175.1,175.4,28205.0,169.2574,169.4312,169.0161,169.3057,28205.0
2023-06-06 10:55:00,175.38,176.06,175.38,175.89,39072.0,169.2864,169.9428,169.2864,169.7787,39072.0
2023-06-06 11:00:00,176.01,176.24,175.67,176.24,28731.0,169.8945,170.1165,169.5663,170.1165,28731.0
2023-06-06 11:05:00,176.25,176.85,176.25,176.51,38142.0,170.1262,170.7053,170.1262,170.3771,38142.0
2023-06-06 11:10:00,176.47,176.84,176.46,176.74,11037.0,170.3385,170.6957,170.3289,170.5991,11037.0
2023-06-06 11:15:00,176.75,177.26,176.74,177.18,22332.0,170.6088,171.1011,170.5991,171.0239,22332.0
2023-06-06 11:20:00,177.25,177.25,176.55,176.61,12079.0,171.0914,171.0914,170.4158,170.4737,12079.0
2023-06-06 11:25:00,176.54,176.58,176.13,176.38,10423.0,170.4061,170.4447,170.0103,170.2517,10423.0
2023-06-06 11:30:00,176.48,176.9,176.48,176.84,11189.0,170.3482,170.7536,170.3482,170.6957,11189.0
2023-06-06 11:35:00,176.86,176.87,176.63,176.86,29144.0,170.715,170.7246,170.493,170.715,29144.0
2023-06-06 11:40:00,176.86,177.34,176.72,177.34,13192.0,170.715,171.1783,170.5798,171.1783,13192.0
2023-06-06 11:45:00,177.36,177.85,177.34,177.84,16513.0,171.1976,171.6706,171.1783,171.6609,16513.0
2023-06-06 11:50:00,177.83,178.0,177.76,178.0,18012.0,171.6513,171.8154,171.5837,171.8154,18012.0
2023-06-06 11:55:00,178.05,178.23,177.96,178.21,17311.0,171.8636,172.0374,171.7768,172.0181,17311.0
2023-06-06 12:00:00,178.24,178.72,178.24,178.56,17424.0,172.047,172.5104,172.047,172.3559,17424.0
2023-06-06 12:05:00,178.64,178.64,178.01,178.07,9904.0,172.4331,172.4331,171.825,171.8829,9904.0
2023-06-06 12:10:00,178.06,178.21,177.87,178.03,11215.0,171.8733,172.0181,171.6899,171.8443,11215.0
2023-06-06 12:15:00,178.0,178.12,177.83,177.95,8660.0,171.8154,171.9312,171.6513,171.7671,8660.0
2023-06-06 12:20:00,178.0,178.19,177.92,177.98,12243.0,171.8154,171.9988,171.7382,171.7961,12243.0
2023-06-06 12:25:00,178.0,178.29,177.91,177.97,10779.0,171.8154,172.0953,171.7285,171.7864,10779.0
2023-06-06 12:30:00,177.91,178.06,177.88,177.88,11827.0,171.7285,171.8733,171.6995,171.6995,11827.0
2023-06-06 12:35:00,177.84,177.92,177.18,177.24,4534.0,171.6609,171.7382,171.0239,171.0818,4534.0
2023-06-06 12:40:00,177.22,177.23,176.84,177.05,3427.0,171.0625,171.0721,170.6957,170.8984,3427.0
2023-06-06 12:45:00,176.99,177.11,176.83,176.9,8558.0,170.8405,170.9563,170.686,170.7536,8558.0
2023-06-06 12:50:00,176.88,176.97,176.54,176.62,9025.0,170.7343,170.8212,170.4061,170.4833,9025.0
2023-06-06 12:55:00,176.63,176.69,176.31,176.43,9027.0,170.493,170.5509,170.1841,170.2999,9027.0
2023-06-06 13:00:00,176.42,176.43,176.21,176.25,8484.0,170.2903,170.2999,170.0876,170.1262,8484.0
2023-06-06 13:05:00,176.24,176.26,176.13,176.18,13371.0,170.1165,170.1358,170.0103,170.0586,13371.0
2023-06-06 13:10:00,176.18,176.43,176.13,176.38,34311.0,170.0586,170.2999,170.0103,170.2517,34311.0
2023-06-06 13:15:00,176.37,176.39,176.08,176.12,22279.0,170.242,170.2613,169.9621,170.0007,22279.0
2023-06-06 13:20:00,176.09,176.19,175.82,175.9,9214.0,169.9717,170.0683,169.7111,169.7883,9214.0
2023-06-06 13:25:00,175.92,176.02,175.68,175.85,10644.0,169.8076,169.9042,169.576,169.7401,10644.0
2023-06-06 13:30:00,175.83,175.94,175.68,175.7,10624.0,169.7208,169.8269,169.576,169.5953,10624.0
2023-06-06 13:35:00,175.71,175.74,175.54,175.6,21539.0,169.6049,169.6339,169.4408,169.4988,21539.0
2023-06-06 13:40:00,175.65,175.89,175.44,175.72,18149.0,169.547,169.7787,169.3443,169.6146,18149.0
2023-06-06 13:45:00,175.7,176.06,175.67,175.88,32756.0,169.5953,169.9428,169.5663,169.769,32756.0
2023-06-06 13:50:00,175.9,176.13,175.78,175.94,9206.0,169.7883,170.0103,169.6725,169.8269,9206.0
2023-06-06 13:55:00,175.89,176.05,175.68,176.05,13414.0,169.7787,169.9331,169.576,169.9331,13414.0
2023-06-06 14:00:00,176.07,176.15,175.99,176.07,6423.0,169.9524,170.0296,169.8752,169.9524,6423.0
2023-06-06 14:05:00,176.13,176.53,176.09,176.53,14004.0,170.0103,170.3964,169.9717,170.3964,14004.0
2023-06-06 14:10:00,176.55,176.88,176.5,176.72,11574.0,170.4158,170.7343,170.3675,170.5798,11574.0
2023-06-06 14:15:00,176.75,176.85,176.67,176.71,6093.0,170.6088,170.7053,170.5316,170.5702,6093.0
2023-06-06 14:20:00,176.69,176.7,176.51,176.67,8363.0,170.5509,170.5605,170.3771,170.5316,8363.0
2023-06-06 14:25:00,176.66,176.98,176.66,176.98,11184.0,170.5219,170.8308,170.5219,170.8308,11184.0
2023-06-06 14:30:00,176.98,177.07,176.9,176.97,12591.0,170.8308,170.9177,170.7536,170.8212,12591.0
2023-06-06 14:35:00,176.97,176.97,176.71,176.76,9535.0,170.8212,170.8212,170.5702,170.6185,9535.0
2023-06-06 14:40:00,176.75,176.98,176.69,176.92,12952.0,170.6088,170.8308,170.5509,170.7729,12952.0
2023-06-06 14:45:00,176.91,177.06,176.88,177.03,8058.0,170.7632,170.908,170.7343,170.8791,8058.0
2023-06-06 14:50:00,177.02,177.27,177.02,177.22,9391.0,170.8694,171.1107,170.8694,171.0625,9391.0
2023-06-06 14:55:00,177.22,177.22,177.0,177.02,12507.0,171.0625,171.0625,170.8501,170.8694,12507.0
2023-06-06 15:00:00,177.05,177.13,176.99,177.1,12090.0,170.8984,170.9756,170.8405,170.9466,12090.0
2023-06-06 15:05:00,177.1,177.3,177.03,177.18,10855.0,170.9466,171.1397,170.8791,171.0239,10855.0
2023-06-06 15:10:00,177.14,177.51,177.11,177.46,25342.0,170.9853,171.3424,170.9563,171.2941,25342.0
2023-06-06 15:15:00,177.43,177.49,177.36,177.46,15977.0,171.2652,171.3231,171.1976,171.2941,15977.0
2023-06-06 15:20:00,177.46,177.47,177.34,177.42,16363.0,171.2941,171.3038,171.1783,171.2555,16363.0
2023-06-06 15:25:00,177.45,177.45,177.15,177.36,13710.0,171.2845,171.2845,170.9949,171.1976,13710.0
2023-06-06 15:30:00,177.32,177.42,177.16,177.2,30279.0,171.159,171.2555,171.0046,171.0432,30279.0
2023-06-06 15:35:00,177.16,177.17,176.83,176.9,39308.0,171.0046,171.0142,170.686,170.7536,39308.0
2023-06-06 15:40:00,176.94,177.54,176.94,177.52,22045.0,170.7922,171.3714,170.7922,171.352,22045.0
2023-06-06 15:45:00,177.49,177.61,177.3,177.4,32144.0,171.3231,171.4389,171.1397,171.2362,32144.0
2023-06-06 15:50:00,177.38,178.0,177.3,177.83,80943.0,171.2169,171.8154,171.1397,171.6513,80943.0
2023-06-06 15:55:00,177.85,178.19,177.85,177.98,190163.0,171.6706,171.9988,171.6706,171.7961,190163.0
2023-06-07 09:30:00,178.27,179.88,178.27,179.51,34140.0,172.076,173.6301,172.076,173.2729,34140.0
2023-06-07 09:35:00,179.5,179.61,179.22,179.45,8886.0,173.2633,173.3694,172.993,173.215,8886.0
2023-06-07 09:40:00,179.38,179.98,179.27,179.98,5731.0,173.1474,173.7266,173.0412,173.7266,5731.0
2023-06-07 09:45:00,180.0,180.81,179.83,180.64,19822.0,173.7459,174.5277,173.5818,174.3636,19822.0
2023-06-07 09:50:00,180.65,181.39,180.64,181.01,28096.0,174.3733,175.0876,174.3636,174.7208,28096.0
2023-06-07 09:55:00,181.0,181.58,180.77,181.5,13516.0,174.7111,175.271,174.4891,175.1938,13516.0
2023-06-07 10:00:00,181.45,182.18,181.33,182.18,20599.0,175.1455,175.8501,175.0297,175.8501,20599.0
2023-06-07 10:05:00,182.14,183.05,182.07,182.99,45644.0,175.8115,176.6899,175.744,176.632,45644.0
2023-06-07 10:10:00,182.92,183.31,182.73,182.95,29118.0,176.5644,176.9409,176.381,176.5934,29118.0
2023-06-07 10:15:00,183.02,183.36,182.66,182.98,53090.0,176.661,176.9891,176.3135,176.6223,53090.0
2023-06-07 10:20:00,182.96,183.23,182.57,182.61,15699.0,176.603,176.8637,176.2266,176.2652,15699.0
2023-06-07 10:25:00,182.52,182.73,182.34,182.65,12845.0,176.1783,176.381,176.0046,176.3038,12845.0
2023-06-07 10:30:00,182.58,183.02,182.32,182.32,44682.0,176.2362,176.661,175.9853,175.9853,44682.0
2023-06-07 10:35:00,182.13,182.46,181.84,182.08,38793.0,175.8019,176.1204,175.5219,175.7536,38793.0
2023-06-07 10:40:00,182.05,182.08,181.38,181.47,15905.0,175.7247,175.7536,175.0779,175.1648,15905.0
2023-06-07 10:45:00,181.38,181.45,181.12,181.24,12048.0,175.0779,175.1455,174.827,174.9428,12048.0
2023-06-07 10:50:00,181.25,181.26,180.64,180.9,15857.0,174.9524,174.9621,174.3636,174.6146,15857.0
2023-06-07 10:55:00,180.95,181.38,180.95,181.38,12993.0,174.6629,175.0779,174.6629,175.0779,12993.0
2023-06-07 11:00:00,181.32,181.45,181.06,181.36,30565.0,175.02,175.1455,174.7691,175.0586,30565.0
2023-06-07 11:05:00,181.36,181.53,181.16,181.26,25179.0,175.0586,175.2227,174.8656,174.9621,25179.0
2023-06-07 11:10:00,181.29,181.32,180.86,181.24,29962.0,174.9911,175.02,174.576,174.9428,29962.0
2023-06-07 11:15:00,181.24,181.24,180.82,181.09,25092.0,174.9428,174.9428,174.5374,174.798,25092.0
2023-06-07 11:20:00,181.09,181.16,180.86,180.95,14947.0,174.798,174.8656,174.576,174.6629,14947.0
2023-06-07 11:25:00,180.93,181.36,180.87,181.31,33230.0,174.6436,175.0586,174.5857,175.0104,33230.0
2023-06-07 11:30:00,181.33,181.72,181.27,181.68,55385.0,175.0297,175.4061,174.9718,175.3675,55385.0
2023-06-07 11:35:00,181.63,181.66,181.41,181.59,13829.0,175.3192,175.3482,175.1069,175.2806,13829.0
2023-06-07 11:40:00,181.59,181.76,181.4,181.48,15256.0,175.2806,175.4447,175.0972,175.1745,15256.0
2023-06-07 11:45:00,181.51,182.33,181.5,182.33,27670.0,175.2034,175.9949,175.1938,175.9949,27670.0
2023-06-07 11:50:00,182.3,182.31,181.33,181.58,81329.0,175.966,175.9756,175.0297,175.271,81329.0
2023-06-07 11:55:00,181.58,181.64,181.36,181.52,32332.0,175.271,175.3289,175.0586,175.2131,32332.0
2023-06-07 12:00:00,181.52,181.85,181.48,181.85,11512.0,175.2131,175.5316,175.1745,175.5316,11512.0
2023-06-07 12:05:00,181.88,181.91,181.46,181.57,20601.0,175.5606,175.5895,175.1552,175.2613,20601.0
2023-06-07 12:10:00,181.56,181.56,181.14,181.14,13479.0,175.2517,175.2517,174.8463,174.8463,13479.0
2023-06-07 12:15:00,181.07,181.2,181.03,181.14,7515.0,174.7787,174.9042,174.7401,174.8463,7515.0
2023-06-07 12:20:00,181.14,181.15,181.03,181.14,17030.0,174.8463,174.8559,174.7401,174.8463,17030.0
2023-06-07 12:25:00,181.15,181.19,180.87,181.09,22199.0,174.8559,174.8945,174.5857,174.798,22199.0
2023-06-07 12:30:00,181.11,181.45,181.11,181.4,20246.0,174.8173,175.1455,174.8173,175.0972,20246.0
2023-06-07 12:35:00,181.45,181.51,181.31,181.5,13432.0,175.1455,175.2034,175.0104,175.1938,13432.0
2023-06-07 12:40:00,181.48,181.48,181.23,181.38,9653.0,175.1745,175.1745,174.9331,175.0779,9653.0
2023-06-07 12:45:00,181.38,181.72,181.34,181.71,29531.0,175.0779,175.4061,175.0393,175.3965,29531.0
2023-06-07 12:50:00,181.73,181.73,181.27,181.27,29896.0,175.4158,175.4158,174.9718,174.9718,29896.0
2023-06-07 12:55:00,181.23,181.27,180.9,180.97,25466.0,174.9331,174.9718,174.6146,174.6822,25466.0
2023-06-07 13:00:00,180.97,181.18,180.89,180.9,48297.0,174.6822,174.8849,174.605,174.6146,48297.0
2023-06-07 13:05:00,180.84,181.04,180.8,181.02,16169.0,174.5567,174.7497,174.5181,174.7304,16169.0
2023-06-07 13:10:00,181.07,181.15,180.78,180.78,7644.0,174.7787,174.8559,174.4988,174.4988,7644.0
2023-06-07 13:15:00,180.76,180.82,180.31,180.31,7296.0,174.4795,174.5374,174.0451,174.0451,7296.0
2023-06-07 13:20:00,180.32,180.32,179.88,180.21,22182.0,174.0548,174.0548,173.6301,173.9486,22182.0
2023-06-07 13:25:00,180.15,180.46,180.03,180.34,24852.0,173.8907,174.1899,173.7748,174.0741,24852.0
2023-06-07 13:30:00,180.31,180.35,180.15,180.19,19681.0,174.0451,174.0837,173.8907,173.9293,19681.0
2023-06-07 13:35:00,180.2,180.24,179.7,179.75,22029.0,173.9389,173.9775,173.4563,173.5046,22029.0
2023-06-07 13:40:00,179.75,179.87,179.47,179.73,9222.0,173.5046,173.6204,173.2343,173.4853,9222.0
2023-06-07 13:45:00,179.79,179.91,179.52,179.53,18786.0,173.5432,173.659,173.2826,173.2922,18786.0
2023-06-07 13:50:00,179.53,179.61,179.43,179.57,10049.0,173.2922,173.3694,173.1957,173.3308,10049.0
2023-06-07 13:55:00,179.65,179.82,179.65,179.72,6594.0,173.408,173.5721,173.408,173.4756,6594.0
2023-06-07 14:00:00,179.7,179.79,179.59,179.73,11421.0,173.4563,173.5432,173.3501,173.4853,11421.0
2023-06-07 14:05:00,179.78,179.83,179.64,179.81,5008.0,173.5335,173.5818,173.3984,173.5625,5008.0
2023-06-07 14:10:00,179.87,180.03,179.6,180.03,11690.0,173.6204,173.7748,173.3598,173.7748,11690.0
2023-06-07 14:15:00,180.03,180.13,179.92,179.95,8602.0,173.7748,173.8714,173.6687,173.6976,8602.0
2023-06-07 14:20:00,179.91,180.01,179.73,179.92,10006.0,173.659,173.7555,173.4853,173.6687,10006.0
2023-06-07 14:25:00,179.92,179.93,179.67,179.93,6446.0,173.6687,173.6783,173.4273,173.6783,6446.0
2023-06-07 14:30:00,179.92,180.15,179.87,179.89,21577.0,173.6687,173.8907,173.6204,173.6397,21577.0
2023-06-07 14:35:00,179.87,180.12,179.69,180.12,6151.0,173.6204,173.8617,173.4467,173.8617,6151.0
2023-06-07 14:40:00,180.08,180.17,180.01,180.07,7867.0,173.8231,173.91,173.7555,173.8134,7867.0
2023-06-07 14:45:00,180.08,180.19,179.98,180.08,9761.0,173.8231,173.9293,173.7266,173.8231,9761.0
2023-06-07 14:50:00,180.09,180.37,179.99,180.33,8726.0,173.8328,174.103,173.7362,174.0644,8726.0
2023-06-07 14:55:00,180.33,180.41,180.15,180.39,6920.0,174.0644,174.1416,173.8907,174.1223,6920.0
2023-06-07 15:00:00,180.41,180.64,180.37,180.56,10652.0,174.1416,174.3636,174.103,174.2864,10652.0
2023-06-07 15:05:00,180.57,180.79,180.56,180.62,14498.0,174.2961,174.5084,174.2864,174.3443,14498.0
2023-06-07 15:10:00,180.58,180.6,180.39,180.52,11661.0,174.3057,174.325,174.1223,174.2478,11661.0
2023-06-07 15:15:00,180.56,180.74,180.45,180.61,16130.0,174.2864,174.4602,174.1802,174.3347,16130.0
2023-06-07 15:20:00,180.67,181.0,180.65,180.87,16909.0,174.3926,174.7111,174.3733,174.5857,16909.0
2023-06-07 15:25:00,180.86,180.86,180.53,180.76,18578.0,174.576,174.576,174.2575,174.4795,18578.0
2023-06-07 15:30:00,180.74,180.91,180.43,180.46,17700.0,174.4602,174.6243,174.1609,174.1899,17700.0
2023-06-07 15:35:00,180.46,180.56,180.23,180.31,27878.0,174.1899,174.2864,173.9679,174.0451,27878.0
2023-06-07 15:40:00,180.3,180.45,180.21,180.41,24996.0,174.0355,174.1802,173.9486,174.1416,24996.0
2023-06-07 15:45:00,180.42,180.43,180.14,180.21,31045.0,174.1513,174.1609,173.881,173.9486,31045.0
2023-06-07 15:50:00,180.23,180.74,180.23,180.34,89028.0,173.9679,174.4602,173.9679,174.0741,89028.0
2023-06-07 15:55:00,180.24,180.58,180.0,180.38,187234.0,173.9775,174.3057,173.7459,174.1127,187234.0
2023-06-08 09:30:00,181.44,182.54,181.17,182.1,34238.0,175.1358,176.1976,174.8752,175.7729,34238.0
2023-06-08 09:35:00,182.14,182.42,181.19,181.21,12349.0,175.8115,176.0818,174.8945,174.9138,12349.0
2023-06-08 09:40:00,181.19,182.1,181.1,182.0,15745.0,174.8945,175.7729,174.8077,175.6764,15745.0
2023-06-08 09:45:00,181.9,181.96,180.91,180.93,11014.0,175.5799,175.6378,174.6243,174.6436,11014.0
2023-06-08 09:50:00,180.9,181.08,180.35,180.38,7859.0,174.6146,174.7884,174.0837,174.1127,7859.0
2023-06-08 09:55:00,180.45,181.19,180.41,181.14,11189.0,174.1802,174.8945,174.1416,174.8463,11189.0
2023-06-08 10:00:00,181.16,181.47,181.02,181.18,50028.0,174.8656,175.1648,174.7304,174.8849,50028.0
2023-06-08 10:05:00,181.12,181.32,180.49,180.5,18893.0,174.827,175.02,174.2189,174.2285,18893.0
2023-06-08 10:10:00,180.58,180.85,180.32,180.81,10863.0,174.3057,174.5663,174.0548,174.5277,10863.0
2023-06-08 10:15:00,180.92,181.01,180.46,180.66,17249.0,174.6339,174.7208,174.1899,174.3829,17249.0
2023-06-08 10:20:00,180.59,180.85,180.32,180.73,29757.0,174.3154,174.5663,174.0548,174.4505,29757.0
2023-06-08 10:25:00,180.67,180.85,180.18,180.61,31764.0,174.3926,174.5663,173.9196,174.3347,31764.0
2023-06-08 10:30:00,180.62,181.03,180.58,180.67,31616.0,174.3443,174.7401,174.3057,174.3926,31616.0
2023-06-08 10:35:00,180.72,180.81,180.52,180.65,14505.0,174.4409,174.5277,174.2478,174.3733,14505.0
2023-06-08 10:40:00,180.72,181.22,180.72,181.11,8692.0,174.4409,174.9235,174.4409,174.8173,8692.0
2023-06-08 10:45:00,181.1,181.16,180.94,180.96,6498.0,174.8077,174.8656,174.6532,174.6725,6498.0
2023-06-08 10:50:00,180.94,181.05,180.8,180.83,7237.0,174.6532,174.7594,174.5181,174.547,7237.0
2023-06-08 10:55:00,180.88,180.96,180.73,180.84,9194.0,174.5953,174.6725,174.4505,174.5567,9194.0
2023-06-08 11:00:00,180.87,180.97,180.8,180.87,8862.0,174.5857,174.6822,174.5181,174.5857,8862.0
2023-06-08 11:05:00,180.9,181.02,180.76,180.97,7423.0,174.6146,174.7304,174.4795,174.6822,7423.0
2023-06-08 11:10:00,180.96,181.0,180.75,180.75,9393.0,174.6725,174.7111,174.4698,174.4698,9393.0
2023-06-08 11:15:00,180.78,180.89,180.65,180.76,6556.0,174.4988,174.605,174.3733,174.4795,6556.0
2023-06-08 11:20:00,180.81,180.93,180.74,180.93,7559.0,174.5277,174.6436,174.4602,174.6436,7559.0
2023-06-08 11:25:00,180.88,181.64,180.84,181.64,14145.0,174.5953,175.3289,174.5567,175.3289,14145.0
2023-06-08 11:30:00,181.65,181.8,181.64,181.67,39842.0,175.3386,175.4833,175.3289,175.3579,39842.0
2023-06-08 11:35:00,181.55,181.61,181.35,181.44,6167.0,175.242,175.2999,175.049,175.1358,6167.0
2023-06-08 11:40:00,181.48,181.56,181.22,181.26,7631.0,175.1745,175.2517,174.9235,174.9621,7631.0
2023-06-08 11:45:00,181.27,181.44,181.25,181.32,6699.0,174.9718,175.1358,174.9524,175.02,6699.0
2023-06-08 11:50:00,181.28,181.68,181.26,181.68,5978.0,174.9814,175.3675,174.9621,175.3675,5978.0
2023-06-08 11:55:00,181.68,181.75,181.47,181.47,17525.0,175.3675,175.4351,175.1648,175.1648,17525.0
2023-06-08 12:00:00,181.53,181.83,181.49,181.8,7569.0,175.2227,175.5123,175.1841,175.4833,7569.0
2023-06-08 12:05:00,181.9,181.9,181.48,181.52,6289.0,175.5799,175.5799,175.1745,175.2131,6289.0
2023-06-08 12:10:00,181.48,181.66,181.44,181.45,10884.0,175.1745,175.3482,175.1358,175.1455,10884.0
2023-06-08 12:15:00,181.43,181.59,181.31,181.31,11549.0,175.1262,175.2806,175.0104,175.0104,11549.0
2023-06-08 12:20:00,181.34,181.7,181.33,181.59,12482.0,175.0393,175.3868,175.0297,175.2806,12482.0
2023-06-08 12:25:00,181.54,181.81,181.38,181.75,8700.0,175.2324,175.493,175.0779,175.4351,8700.0
2023-06-08 12:30:00,181.75,181.75,181.5,181.53,14992.0,175.4351,175.4351,175.1938,175.2227,14992.0
2023-06-08 12:35:00,181.49,181.5,181.2,181.24,18041.0,175.1841,175.1938,174.9042,174.9428,18041.0
2023-06-08 12:40:00,181.22,181.33,181.06,181.33,5007.0,174.9235,175.0297,174.7691,175.0297,5007.0
2023-06-08 12:45:00,181.3,181.3,181.13,181.15,20674.0,175.0007,175.0007,174.8366,174.8559,20674.0
2023-06-08 12:50:00,181.12,181.13,180.96,181.11,8470.0,174.827,174.8366,174.6725,174.8173,8470.0
2023-06-08 12:55:00,181.11,181.2,181.03,181.09,3904.0,174.8173,174.9042,174.7401,174.798,3904.0
2023-06-08 13:00:00,181.11,181.22,181.03,181.22,3636.0,174.8173,174.9235,174.7401,174.9235,3636.0
2023-06-08 13:05:00,181.13,181.33,180.98,181.32,43630.0,174.8366,175.0297,174.6918,175.02,43630.0
2023-06-08 13:10:00,181.34,181.34,180.96,181.01,8270.0,175.0393,175.0393,174.6725,174.7208,8270.0
2023-06-08 13:15:00,181.01,181.04,180.83,180.87,5721.0,174.7208,174.7497,174.547,174.5857,5721.0
2023-06-08 13:20:00,180.92,180.92,180.4,180.48,4652.0,174.6339,174.6339,174.132,174.2092,4652.0
2023-06-08 13:25:00,180.58,180.73,180.42,180.43,7395.0,174.3057,174.4505,174.1513,174.1609,7395.0
2023-06-08 13:30:00,180.48,180.52,180.36,180.42,5712.0,174.2092,174.2478,174.0934,174.1513,5712.0
2023-06-08 13:35:00,180.41,180.44,180.28,180.29,35687.0,174.1416,174.1706,174.0162,174.0258,35687.0
2023-06-08 13:40:00,180.26,180.48,180.11,180.21,38357.0,173.9968,174.2092,173.8521,173.9486,38357.0
2023-06-08 13:45:00,180.21,180.35,180.05,180.28,40660.0,173.9486,174.0837,173.7941,174.0162,40660.0
2023-06-08 13:50:00,180.28,180.66,180.16,180.59,46593.0,174.0162,174.3829,173.9003,174.3154,46593.0
2023-06-08 13:55:00,180.63,180.77,180.43,180.58,9358.0,174.354,174.4891,174.1609,174.3057,9358.0
2023-06-08 14:00:00,180.61,180.79,180.5,180.66,13080.0,174.3347,174.5084,174.2285,174.3829,13080.0
2023-06-08 14:05:00,180.64,180.76,180.59,180.63,5223.0,174.3636,174.4795,174.3154,174.354,5223.0
2023-06-08 14:10:00,180.61,180.92,180.59,180.92,4533.0,174.3347,174.6339,174.3154,174.6339,4533.0
2023-06-08 14:15:00,180.88,181.06,180.83,181.06,6097.0,174.5953,174.7691,174.547,174.7691,6097.0
2023-06-08 14:20:00,181.09,181.1,180.92,180.93,8274.0,174.798,174.8077,174.6339,174.6436,8274.0
2023-06-08 14:25:00,180.96,181.26,180.96,181.26,65459.0,174.6725,174.9621,174.6725,174.9621,65459.0
2023-06-08 14:30:00,181.3,181.48,181.3,181.34,7914.0,175.0007,175.1745,175.0007,175.0393,7914.0
2023-06-08 14:35:00,181.37,181.44,181.27,181.33,4530.0,175.0683,175.1358,174.9718,175.0297,4530.0
2023-06-08 14:40:00,181.33,181.39,181.27,181.28,8264.0,175.0297,175.0876,174.9718,174.9814,8264.0
2023-06-08 14:45:00,181.24,181.24,180.99,180.99,5715.0,174.9428,174.9428,174.7015,174.7015,5715.0
2023-06-08 14:50:00,181.02,181.12,180.96,181.12,65133.0,174.7304,174.827,174.6725,174.827,65133.0
2023-06-08 14:55:00,181.18,181.38,181.16,181.19,9877.0,174.8849,175.0779,174.8656,174.8945,9877.0
2023-06-08 15:00:00,181.23,181.34,181.16,181.28,10063.0,174.9331,175.0393,174.8656,174.9814,10063.0
2023-06-08 15:05:00,181.28,181.33,181.13,181.21,12453.0,174.9814,175.0297,174.8366,174.9138,12453.0
2023-06-08 15:10:00,181.27,181.3,181.0,181.09,16029.0,174.9718,175.0007,174.7111,174.798,16029.0
2023-06-08 15:15:00,181.11,181.14,180.97,181.08,12731.0,174.8173,174.8463,174.6822,174.7884,12731.0
2023-06-08 15:20:00,181.05,181.24,180.93,181.24,18967.0,174.7594,174.9428,174.6436,174.9428,18967.0
2023-06-08 15:25:00,181.22,181.3,181.08,181.3,12512.0,174.9235,175.0007,174.7884,175.0007,12512.0
2023-06-08 15:30:00,181.28,181.35,181.15,181.27,18304.0,174.9814,175.049,174.8559,174.9718,18304.0
2023-06-08 15:35:00,181.25,181.51,181.2,181.44,17248.0,174.9524,175.2034,174.9042,175.1358,17248.0
2023-06-08 15:40:00,181.49,181.71,181.45,181.67,16280.0,175.1841,175.3965,175.1455,175.3579,16280.0
2023-06-08 15:45:00,181.69,181.76,181.48,181.72,24045.0,175.3772,175.4447,175.1745,175.4061,24045.0
2023-06-08 15:50:00,181.74,182.1,181.72,181.74,90656.0,175.4254,175.7729,175.4061,175.4254,90656.0
2023-06-08 15:55:00,181.58,181.92,181.45,181.73,190416.0,175.271,175.5992,175.1455,175.4158,190416.0
2023-06-09 09:30:00,183.27,184.53,183.09,184.43,74450.0,176.9023,178.1185,176.7285,178.022,74450.0
2023-06-09 09:35:00,184.55,184.74,183.93,184.09,22393.0,178.1378,178.3212,177.5393,177.6938,22393.0
2023-06-09 09:40:00,184.23,184.61,184.08,184.45,27503.0,177.8289,178.1957,177.6841,178.0413,27503.0
2023-06-09 09:45:00,184.56,184.97,184.53,184.75,35002.0,178.1474,178.5432,178.1185,178.3308,35002.0
2023-06-09 09:50:00,184.8,185.76,184.79,185.71,35138.0,178.3791,179.3057,178.3695,179.2575,35138.0
2023-06-09 09:55:00,185.7,185.89,185.36,185.46,23677.0,179.2478,179.4312,178.9196,179.0162,23677.0
2023-06-09 10:00:00,185.5,185.57,185.18,185.3,40177.0,179.0548,179.1224,178.7459,178.8617,40177.0
2023-06-09 10:05:00,185.33,185.64,185.3,185.34,66032.0,178.8907,179.1899,178.8617,178.9003,66032.0
2023-06-09 10:10:00,185.32,185.34,184.67,184.67,50355.0,178.881,178.9003,178.2536,178.2536,50355.0
2023-06-09 10:15:00,184.71,184.78,184.53,184.59,18591.0,178.2922,178.3598,178.1185,178.1764,18591.0
2023-06-09 10:20:00,184.55,184.6,184.14,184.14,47077.0,178.1378,178.1861,177.742,177.742,47077.0
2023-06-09 10:25:00,184.07,184.13,183.72,183.89,25902.0,177.6745,177.7324,177.3366,177.5007,25902.0
2023-06-09 10:30:00,183.89,183.95,183.51,183.66,24790.0,177.5007,177.5586,177.1339,177.2787,24790.0
2023-06-09 10:35:00,183.67,184.0,183.4,183.68,19976.0,177.2884,177.6069,177.0277,177.298,19976.0
2023-06-09 10:40:00,183.73,183.73,183.25,183.5,23282.0,177.3463,177.3463,176.883,177.1243,23282.0
2023-06-09 10:45:00,183.5,183.8,183.2,183.2,24027.0,177.1243,177.4138,176.8347,176.8347,24027.0
2023-06-09 10:50:00,183.19,183.48,183.03,183.46,14569.0,176.825,177.105,176.6706,177.0857,14569.0
2023-06-09 10:55:00,183.42,183.86,183.42,183.77,15098.0,177.0471,177.4718,177.0471,177.3849,15098.0
2023-06-09 11:00:00,183.77,183.77,183.32,183.43,24998.0,177.3849,177.3849,176.9505,177.0567,24998.0
2023-06-09 11:05:00,183.43,183.64,183.21,183.37,74966.0,177.0567,177.2594,176.8443,176.9988,74966.0
2023-06-09 11:10:00,183.43,183.48,183.28,183.44,16621.0,177.0567,177.105,176.9119,177.0664,16621.0
2023-06-09 11:15:00,183.47,183.47,183.08,183.16,17054.0,177.0953,177.0953,176.7189,176.7961,17054.0
2023-06-09 11:20:00,183.15,183.15,182.58,182.71,7862.0,176.7864,176.7864,176.2362,176.3617,7862.0
2023-06-09 11:25:00,182.63,182.64,181.85,181.91,10674.0,176.2845,176.2942,175.5316,175.5895,10674.0
2023-06-09 11:30:00,181.81,181.84,181.52,181.69,13798.0,175.493,175.5219,175.2131,175.3772,13798.0
2023-06-09 11:35:00,181.67,181.91,181.57,181.57,9162.0,175.3579,175.5895,175.2613,175.2613,9162.0
2023-06-09 11:40:00,181.59,181.84,181.53,181.75,12080.0,175.2806,175.5219,175.2227,175.4351,12080.0
2023-06-09 11:45:00,181.7,182.0,181.54,181.86,30220.0,175.3868,175.6764,175.2324,175.5413,30220.0
2023-06-09 11:50:00,181.75,181.91,181.68,181.81,20014.0,175.4351,175.5895,175.3675,175.493,20014.0
2023-06-09 11:55:00,181.71,181.75,181.29,181.33,80007.0,175.3965,175.4351,174.9911,175.0297,80007.0
2023-06-09 12:00:00,181.31,181.95,181.08,181.85,29013.0,175.0104,175.6281,174.7884,175.5316,29013.0
2023-06-09 12:05:00,181.86,181.99,181.7,181.71,22172.0,175.5413,175.6667,175.3868,175.3965,22172.0
2023-06-09 12:10:00,181.68,181.99,181.67,181.83,23949.0,175.3675,175.6667,175.3579,175.5123,23949.0
2023-06-09 12:15:00,181.84,182.0,181.84,181.95,20735.0,175.5219,175.6764,175.5219,175.6281,20735.0
2023-06-09 12:20:00,181.95,182.04,181.86,182.0,29315.0,175.6281,175.715,175.5413,175.6764,29315.0
2023-06-09 12:25:00,182.02,182.02,181.58,181.84,17086.0,175.6957,175.6957,175.271,175.5219,17086.0
2023-06-09 12:30:00,181.88,181.98,181.74,181.93,18989.0,175.5606,175.6571,175.4254,175.6088,18989.0
2023-06-09 12:35:00,181.91,182.02,181.7,181.71,18627.0,175.5895,175.6957,175.3868,175.3965,18627.0
2023-06-09 12:40:00,181.66,181.86,181.62,181.81,8066.0,175.3482,175.5413,175.3096,175.493,8066.0
2023-06-09 12:45:00,181.88,182.0,181.71,181.97,20622.0,175.5606,175.6764,175.3965,175.6474,20622.0
2023-06-09 12:50:00,181.98,182.15,181.94,182.13,19142.0,175.6571,175.8212,175.6185,175.8019,19142.0
2023-06-09 12:55:00,182.1,182.1,181.89,182.09,11685.0,175.7729,175.7729,175.5702,175.7633,11685.0
2023-06-09 13:00:00,182.08,182.09,181.92,182.05,6270.0,175.7536,175.7633,175.5992,175.7247,6270.0
2023-06-09 13:05:00,182.05,182.13,181.97,182.02,12023.0,175.7247,175.8019,175.6474,175.6957,12023.0
2023-06-09 13:10:00,182.05,182.07,181.9,182.02,15299.0,175.7247,175.744,175.5799,175.6957,15299.0
2023-06-09 13:15:00,182.0,182.05,181.89,182.0,11282.0,175.6764,175.7247,175.5702,175.6764,11282.0
2023-06-09 13:20:00,182.01,182.18,181.96,182.05,9714.0,175.686,175.8501,175.6378,175.7247,9714.0
2023-06-09 13:25:00,182.04,182.14,181.99,182.07,7911.0,175.715,175.8115,175.6667,175.744,7911.0
2023-06-09 13:30:00,182.09,182.12,181.98,182.08,8596.0,175.7633,175.7922,175.6571,175.7536,8596.0
2023-06-09 13:35:00,182.08,182.08,181.91,182.01,8666.0,175.7536,175.7536,175.5895,175.686,8666.0
2023-06-09 13:40:00,182.06,182.1,181.98,182.03,8782.0,175.7343,175.7729,175.6571,175.7053,8782.0
2023-06-09 13:45:00,182.06,182.41,182.03,182.21,13422.0,175.7343,176.0721,175.7053,175.8791,13422.0
2023-06-09 13:50:00,182.23,182.52,181.97,182.5,56785.0,175.8984,176.1783,175.6474,176.159,56785.0
2023-06-09 13:55:00,182.54,182.57,182.33,182.54,6893.0,176.1976,176.2266,175.9949,176.1976,6893.0
2023-06-09 14:00:00,182.58,182.58,182.42,182.49,6006.0,176.2362,176.2362,176.0818,176.1494,6006.0
2023-06-09 14:05:00,182.45,182.55,182.37,182.49,12163.0,176.1108,176.2073,176.0335,176.1494,12163.0
2023-06-09 14:10:00,182.46,182.53,182.3,182.33,11365.0,176.1204,176.188,175.966,175.9949,11365.0
2023-06-09 14:15:00,182.33,182.33,182.16,182.32,14514.0,175.9949,175.9949,175.8308,175.9853,14514.0
2023-06-09 14:20:00,182.34,182.55,182.34,182.5,9605.0,176.0046,176.2073,176.0046,176.159,9605.0
2023-06-09 14:25:00,182.51,182.52,182.23,182.38,14372.0,176.1687,176.1783,175.8984,176.0432,14372.0
2023-06-09 14:30:00,182.35,182.42,182.2,182.32,12213.0,176.0142,176.0818,175.8694,175.9853,12213.0
2023-06-09 14:35:00,182.32,182.33,181.93,181.93,35333.0,175.9853,175.9949,175.6088,175.6088,35333.0
2023-06-09 14:40:00,181.93,182.16,181.84,182.16,10264.0,175.6088,175.8308,175.5219,175.8308,10264.0
2023-06-09 14:45:00,182.17,182.27,182.12,182.14,8498.0,175.8405,175.937,175.7922,175.8115,8498.0
2023-06-09 14:50:00,182.17,182.31,182.14,182.19,10414.0,175.8405,175.9756,175.8115,175.8598,10414.0
2023-06-09 14:55:00,182.18,182.5,182.17,182.5,15313.0,175.8501,176.159,175.8405,176.159,15313.0
2023-06-09 15:00:00,182.5,182.58,182.4,182.55,14014.0,176.159,176.2362,176.0625,176.2073,14014.0
2023-06-09 15:05:00,182.51,182.51,182.25,182.26,11752.0,176.1687,176.1687,175.9177,175.9274,11752.0
2023-06-09 15:10:00,182.27,182.33,182.15,182.33,10920.0,175.937,175.9949,175.8212,175.9949,10920.0
2023-06-09 15:15:00,182.34,182.53,182.18,182.52,13145.0,176.0046,176.188,175.8501,176.1783,13145.0
2023-06-09 15:20:00,182.52,182.59,182.42,182.55,16003.0,176.1783,176.2459,176.0818,176.2073,16003.0
2023-06-09 15:25:00,182.54,182.55,182.39,182.44,21698.0,176.1976,176.2073,176.0528,176.1011,21698.0
2023-06-09 15:30:00,182.45,182.5,182.38,182.43,21502.0,176.1108,176.159,176.0432,176.0915,21502.0
2023-06-09 15:35:00,182.47,182.56,182.27,182.38,24676.0,176.1301,176.2169,175.937,176.0432,24676.0
2023-06-09 15:40:00,182.4,182.6,182.37,182.47,21379.0,176.0625,176.2555,176.0335,176.1301,21379.0
2023-06-09 15:45:00,182.47,182.56,182.36,182.37,26256.0,176.1301,176.2169,176.0239,176.0335,26256.0
2023-06-09 15:50:00,182.34,182.43,182.15,182.36,69872.0,176.0046,176.0915,175.8212,176.0239,69872.0
2023-06-09 15:55:00,182.37,182.64,182.36,182.48,118069.0,176.0335,176.2942,176.0239,176.1397,118069.0
2023-06-12 09:30:00,185.35,185.88,184.71,185.63,41335.0,178.91,179.4216,178.2922,179.1803,41335.0
2023-06-12 09:35:00,185.6,185.79,185.06,185.33,30213.0,179.1513,179.3347,178.6301,178.8907,30213.0
2023-06-12 09:40:00,185.36,185.79,185.01,185.62,27713.0,178.9196,179.3347,178.5818,179.1706,27713.0
2023-06-12 09:45:00,185.71,185.71,184.75,185.17,40636.0,179.2575,179.2575,178.3308,178.7362,40636.0
2023-06-12 09:50:00,185.23,185.41,184.82,185.0,29499.0,178.7942,178.9679,178.3984,178.5722,29499.0
2023-06-12 09:55:00,184.98,185.44,184.98,185.26,10399.0,178.5529,178.9969,178.5529,178.8231,10399.0
2023-06-12 10:00:00,185.32,185.8,185.22,185.45,15517.0,178.881,179.3444,178.7845,179.0065,15517.0
2023-06-12 10:05:00,185.44,185.48,184.98,185.1,56362.0,178.9969,179.0355,178.5529,178.6687,56362.0
2023-06-12 10:10:00,185.12,185.24,184.88,185.17,26274.0,178.688,178.8038,178.4563,178.7362,26274.0
2023-06-12 10:15:00,185.26,185.26,184.79,185.04,37804.0,178.8231,178.8231,178.3695,178.6108,37804.0
2023-06-12 10:20:00,185.03,185.31,184.82,185.08,47702.0,178.6011,178.8714,178.3984,178.6494,47702.0
2023-06-12 10:25:00,185.12,185.36,184.92,185.24,25023.0,178.688,178.9196,178.4949,178.8038,25023.0
2023-06-12 10:30:00,185.24,185.85,185.19,185.63,17197.0,178.8038,179.3926,178.7556,179.1803,17197.0
2023-06-12 10:35:00,185.63,185.72,185.33,185.37,13274.0,179.1803,179.2671,178.8907,178.9293,13274.0
2023-06-12 10:40:00,185.29,185.88,185.29,185.88,10799.0,178.8521,179.4216,178.8521,179.4216,10799.0
2023-06-12 10:45:00,185.9,186.1,185.81,185.95,16539.0,179.4409,179.6339,179.354,179.4891,16539.0
2023-06-12 10:50:00,186.04,186.24,185.98,186.04,15943.0,179.576,179.7691,179.5181,179.576,15943.0
2023-06-12 10:55:00,186.03,186.11,185.64,185.68,29449.0,179.5664,179.6436,179.1899,179.2285,29449.0
2023-06-12 11:00:00,185.69,186.0,185.53,185.59,15586.0,179.2382,179.5374,179.0837,179.1417,15586.0
2023-06-12 11:05:00,185.58,185.75,185.47,185.5,35731.0,179.132,179.2961,179.0258,179.0548,35731.0
2023-06-12 11:10:00,185.53,185.64,185.39,185.53,28702.0,179.0837,179.1899,178.9486,179.0837,28702.0
2023-06-12 11:15:00,185.53,185.7,185.5,185.54,21824.0,179.0837,179.2478,179.0548,179.0934,21824.0
2023-06-12 11:20:00,185.54,185.58,185.19,185.39,41154.0,179.0934,179.132,178.7556,178.9486,41154.0
2023-06-12 11:25:00,185.39,185.4,184.98,185.23,25824.0,178.9486,178.9583,178.5529,178.7942,25824.0
2023-06-12 11:30:00,185.2,185.83,185.2,185.8,18812.0,178.7652,179.3733,178.7652,179.3444,18812.0
2023-06-12 11:35:00,185.92,186.09,185.76,185.97,20013.0,179.4602,179.6243,179.3057,179.5085,20013.0
2023-06-12 11:40:00,185.97,186.04,185.93,185.99,11033.0,179.5085,179.576,179.4698,179.5278,11033.0
2023-06-12 11:45:00,185.96,186.05,185.77,185.94,8541.0,179.4988,179.5857,179.3154,179.4795,8541.0
2023-06-12 11:50:00,185.93,186.21,185.91,185.95,18833.0,179.4698,179.7401,179.4505,179.4891,18833.0
2023-06-12 11:55:00,185.98,186.12,185.94,186.03,8663.0,179.5181,179.6532,179.4795,179.5664,8663.0
2023-06-12 12:00:00,186.03,186.17,185.97,186.09,12221.0,179.5664,179.7015,179.5085,179.6243,12221.0
2023-06-12 12:05:00,186.09,186.2,185.95,185.99,9453.0,179.6243,179.7305,179.4891,179.5278,9453.0
2023-06-12 12:10:00,186.0,186.04,185.89,185.95,11983.0,179.5374,179.576,179.4312,179.4891,11983.0
2023-06-12 12:15:00,186.0,186.05,185.89,186.01,8956.0,179.5374,179.5857,179.4312,179.5471,8956.0
2023-06-12 12:20:00,185.98,186.14,185.97,186.09,9909.0,179.5181,179.6725,179.5085,179.6243,9909.0
2023-06-12 12:25:00,186.07,186.25,186.03,186.2,12850.0,179.605,179.7787,179.5664,179.7305,12850.0
2023-06-12 12:30:00,186.23,186.5,186.23,186.45,16423.0,179.7594,180.02,179.7594,179.9718,16423.0
2023-06-12 12:35:00,186.47,186.54,186.31,186.42,48171.0,179.9911,180.0586,179.8366,179.9428,48171.0
2023-06-12 12:40:00,186.35,186.39,186.08,186.23,8783.0,179.8752,179.9139,179.6146,179.7594,8783.0
2023-06-12 12:45:00,186.25,186.32,186.12,186.17,12395.0,179.7787,179.8463,179.6532,179.7015,12395.0
2023-06-12 12:50:00,186.19,186.51,186.19,186.46,11825.0,179.7208,180.0297,179.7208,179.9814,11825.0
2023-06-12 12:55:00,186.45,186.51,186.39,186.47,15207.0,179.9718,180.0297,179.9139,179.9911,15207.0
2023-06-12 13:00:00,186.42,186.57,186.41,186.43,12569.0,179.9428,180.0876,179.9332,179.9525,12569.0
2023-06-12 13:05:00,186.44,186.5,186.24,186.28,8942.0,179.9621,180.02,179.7691,179.8077,8942.0
2023-06-12 13:10:00,186.3,186.43,186.27,186.28,39404.0,179.827,179.9525,179.798,179.8077,39404.0
2023-06-12 13:15:00,186.25,186.26,185.9,186.06,8918.0,179.7787,179.7884,179.4409,179.5953,8918.0
2023-06-12 13:20:00,186.1,186.12,185.97,185.97,5590.0,179.6339,179.6532,179.5085,179.5085,5590.0
2023-06-12 13:25:00,185.96,186.09,185.94,186.0,4876.0,179.4988,179.6243,179.4795,179.5374,4876.0
2023-06-12 13:30:00,185.99,186.11,185.96,186.03,13702.0,179.5278,179.6436,179.4988,179.5664,13702.0
2023-06-12 13:35:00,186.02,186.12,185.98,186.09,9148.0,179.5567,179.6532,179.5181,179.6243,9148.0
2023-06-12 13:40:00,186.09,186.44,186.07,186.44,8434.0,179.6243,179.9621,179.605,179.9621,8434.0
2023-06-12 13:45:00,186.42,186.66,186.36,186.5,13815.0,179.9428,180.1745,179.8849,180.02,13815.0
2023-06-12 13:50:00,186.49,186.63,186.48,186.56,16988.0,180.0104,180.1455,180.0007,180.078,16988.0
2023-06-12 13:55:00,186.55,186.81,186.55,186.78,21049.0,180.0683,180.3193,180.0683,180.2903,21049.0
2023-06-12 14:00:00,186.81,186.84,186.68,186.75,9278.0,180.3193,180.3482,180.1938,180.2614,9278.0
2023-06-12 14:05:00,186.74,186.91,186.68,186.85,10518.0,180.2517,180.4158,180.1938,180.3579,10518.0
2023-06-12 14:10:00,186.85,187.04,186.82,186.99,8947.0,180.3579,180.5413,180.3289,180.493,8947.0
2023-06-12 14:15:00,187.04,187.05,186.86,187.03,6870.0,180.5413,180.5509,180.3675,180.5316,6870.0
2023-06-12 14:20:00,187.04,187.09,186.97,187.01,9615.0,180.5413,180.5895,180.4737,180.5123,9615.0
2023-06-12 14:25:00,187.02,187.13,186.94,187.0,15325.0,180.522,180.6281,180.4447,180.5027,15325.0
2023-06-12 14:30:00,186.99,187.05,186.89,187.02,16170.0,180.493,180.5509,180.3965,180.522,16170.0
2023-06-12 14:35:00,187.01,187.13,186.88,186.88,58359.0,180.5123,180.6281,180.3868,180.3868,58359.0
2023-06-12 14:40:00,186.87,186.93,186.63,186.78,43262.0,180.3772,180.4351,180.1455,180.2903,43262.0
2023-06-12 14:45:00,186.78,187.02,186.75,186.92,8908.0,180.2903,180.522,180.2614,180.4254,8908.0
2023-06-12 14:50:00,186.92,186.95,186.81,186.94,17228.0,180.4254,180.4544,180.3193,180.4447,17228.0
2023-06-12 14:55:00,186.94,187.12,186.94,187.09,14093.0,180.4447,180.6185,180.4447,180.5895,14093.0
2023-06-12 15:00:00,187.08,187.19,186.92,187.15,16107.0,180.5799,180.6861,180.4254,180.6475,16107.0
2023-06-12 15:05:00,187.15,187.31,187.11,187.29,26829.0,180.6475,180.8019,180.6088,180.7826,26829.0
2023-06-12 15:10:00,187.29,187.68,187.28,187.58,23712.0,180.7826,181.159,180.7729,181.0625,23712.0
2023-06-12 15:15:00,187.58,187.8,187.38,187.42,21846.0,181.0625,181.2749,180.8695,180.9081,21846.0
2023-06-12 15:20:00,187.45,187.54,187.17,187.53,47674.0,180.937,181.0239,180.6668,181.0143,47674.0
2023-06-12 15:25:00,187.53,187.77,187.42,187.67,20050.0,181.0143,181.2459,180.9081,181.1494,20050.0
2023-06-12 15:30:00,187.65,187.74,187.31,187.4,38709.0,181.1301,181.217,180.8019,180.8888,38709.0
2023-06-12 15:35:00,187.38,187.53,187.21,187.5,31491.0,180.8695,181.0143,180.7054,180.9853,31491.0
2023-06-12 15:40:00,187.49,187.69,187.38,187.51,51298.0,180.9756,181.1687,180.8695,180.9949,51298.0
2023-06-12 15:45:00,187.5,187.68,187.46,187.63,38044.0,180.9853,181.159,180.9467,181.1108,38044.0
2023-06-12 15:50:00,187.68,187.96,187.56,187.75,67462.0,181.159,181.4293,181.0432,181.2266,67462.0
2023-06-12 15:55:00,187.77,187.79,187.42,187.65,273997.0,181.2459,181.2652,180.9081,181.1301,273997.0
2023-06-13 09:30:00,190.14,191.2,189.82,191.13,50957.0,183.5336,184.5567,183.2247,184.4892,50957.0
2023-06-13 09:35:00,191.27,192.03,191.09,192.03,41641.0,184.6243,185.3579,184.4506,185.3579,41641.0
2023-06-13 09:40:00,191.96,192.06,191.22,191.47,58684.0,185.2903,185.3869,184.576,184.8174,58684.0
2023-06-13 09:45:00,191.5,191.61,190.66,190.8,42635.0,184.8463,184.9525,184.0355,184.1706,42635.0
2023-06-13 09:50:00,190.76,191.15,190.18,191.13,51749.0,184.132,184.5085,183.5722,184.4892,51749.0
2023-06-13 09:55:00,191.07,191.13,190.05,190.24,12776.0,184.4313,184.4892,183.4467,183.6301,12776.0
2023-06-13 10:00:00,190.19,190.41,189.74,190.41,69248.0,183.5818,183.7942,183.1475,183.7942,69248.0
2023-06-13 10:05:00,190.38,190.5,189.46,189.86,29389.0,183.7652,183.8811,182.8772,183.2633,29389.0
2023-06-13 10:10:00,189.86,190.1,189.57,190.0,30979.0,183.2633,183.495,182.9834,183.3984,30979.0
2023-06-13 10:15:00,190.0,190.02,189.67,189.96,19362.0,183.3984,183.4177,183.0799,183.3598,19362.0
2023-06-13 10:20:00,189.96,190.14,189.82,189.98,19273.0,183.3598,183.5336,183.2247,183.3791,19273.0
2023-06-13 10:25:00,189.93,190.19,189.87,189.97,58245.0,183.3309,183.5818,183.2729,183.3695,58245.0
2023-06-13 10:30:00,189.92,189.95,189.42,189.92,21380.0,183.3212,183.3502,182.8386,183.3212,21380.0
2023-06-13 10:35:00,189.96,190.44,189.83,190.43,20257.0,183.3598,183.8231,183.2343,183.8135,20257.0
2023-06-13 10:40:00,190.49,190.74,190.27,190.65,22557.0,183.8714,184.1127,183.659,184.0258,22557.0
2023-06-13 10:45:00,190.67,191.02,190.67,190.94,17225.0,184.0452,184.383,184.0452,184.3058,17225.0
2023-06-13 10:50:00,190.87,191.0,190.57,190.89,12062.0,184.2382,184.3637,183.9486,184.2575,12062.0
2023-06-13 10:55:00,190.95,191.18,190.84,191.06,44807.0,184.3154,184.5374,184.2092,184.4216,44807.0
2023-06-13 11:00:00,190.99,191.19,190.95,191.14,12585.0,184.354,184.5471,184.3154,184.4988,12585.0
2023-06-13 11:05:00,191.11,191.58,191.08,191.4,11761.0,184.4699,184.9235,184.4409,184.7498,11761.0
2023-06-13 11:10:00,191.4,191.87,191.33,191.75,67009.0,184.7498,185.2035,184.6822,185.0876,67009.0
2023-06-13 11:15:00,191.81,192.14,191.58,192.03,13118.0,185.1455,185.4641,184.9235,185.3579,13118.0
2023-06-13 11:20:00,192.03,192.26,191.84,191.9,38229.0,185.3579,185.5799,185.1745,185.2324,38229.0
2023-06-13 11:25:00,191.96,192.14,191.88,191.98,13526.0,185.2903,185.4641,185.2131,185.3096,13526.0
2023-06-13 11:30:00,191.99,192.0,191.44,191.49,20133.0,185.3193,185.3289,184.7884,184.8367,20133.0
2023-06-13 11:35:00,191.46,191.47,190.62,190.62,14142.0,184.8077,184.8174,183.9969,183.9969,14142.0
2023-06-13 11:40:00,190.64,190.8,190.52,190.71,19157.0,184.0162,184.1706,183.9004,184.0838,19157.0
2023-06-13 11:45:00,190.76,191.01,190.63,191.01,16216.0,184.132,184.3733,184.0065,184.3733,16216.0
2023-06-13 11:50:00,190.98,191.34,190.94,191.0,19673.0,184.3444,184.6919,184.3058,184.3637,19673.0
2023-06-13 11:55:00,191.04,191.38,190.74,190.82,11454.0,184.4023,184.7305,184.1127,184.1899,11454.0
2023-06-13 12:00:00,190.77,190.77,190.43,190.75,8914.0,184.1417,184.1417,183.8135,184.1224,8914.0
2023-06-13 12:05:00,190.73,191.08,190.7,191.05,7200.0,184.1031,184.4409,184.0741,184.4119,7200.0
2023-06-13 12:10:00,191.02,191.31,190.96,190.99,13861.0,184.383,184.6629,184.3251,184.354,13861.0
2023-06-13 12:15:00,190.99,191.15,190.94,191.09,19987.0,184.354,184.5085,184.3058,184.4506,19987.0
2023-06-13 12:20:00,191.11,191.17,190.94,191.13,13113.0,184.4699,184.5278,184.3058,184.4892,13113.0
2023-06-13 12:25:00,191.09,191.23,190.91,191.14,11939.0,184.4506,184.5857,184.2768,184.4988,11939.0
2023-06-13 12:30:00,191.13,191.3,191.13,191.3,10381.0,184.4892,184.6533,184.4892,184.6533,10381.0
2023-06-13 12:35:00,191.3,191.43,191.2,191.32,8740.0,184.6533,184.7787,184.5567,184.6726,8740.0
2023-06-13 12:40:00,191.36,191.6,191.36,191.55,6839.0,184.7112,184.9428,184.7112,184.8946,6839.0
2023-06-13 12:45:00,191.6,191.64,191.41,191.54,12925.0,184.9428,184.9814,184.7594,184.8849,12925.0
2023-06-13 12:50:00,191.54,191.79,191.5,191.74,8628.0,184.8849,185.1262,184.8463,185.078,8628.0
2023-06-13 12:55:00,191.74,191.96,191.71,191.91,9311.0,185.078,185.2903,185.049,185.2421,9311.0
2023-06-13 13:00:00,191.9,192.06,191.88,191.95,12194.0,185.2324,185.3869,185.2131,185.2807,12194.0
2023-06-13 13:05:00,191.98,192.07,191.36,191.44,8114.0,185.3096,185.3965,184.7112,184.7884,8114.0
2023-06-13 13:10:00,191.41,191.41,191.03,191.32,7724.0,184.7594,184.7594,184.3926,184.6726,7724.0
2023-06-13 13:15:00,191.34,191.79,191.32,191.73,13568.0,184.6919,185.1262,184.6726,185.0683,13568.0
2023-06-13 13:20:00,191.73,191.8,191.56,191.71,12143.0,185.0683,185.1359,184.9042,185.049,12143.0
2023-06-13 13:25:00,191.72,191.76,191.4,191.66,13930.0,185.0587,185.0973,184.7498,185.0008,13930.0
2023-06-13 13:30:00,191.68,191.76,191.45,191.76,12538.0,185.0201,185.0973,184.798,185.0973,12538.0
2023-06-13 13:35:00,191.79,191.85,191.64,191.79,45790.0,185.1262,185.1842,184.9814,185.1262,45790.0
2023-06-13 13:40:00,191.81,192.16,191.75,192.16,18798.0,185.1455,185.4834,185.0876,185.4834,18798.0
2023-06-13 13:45:00,192.14,192.19,191.85,191.98,27267.0,185.4641,185.5123,185.1842,185.3096,27267.0
2023-06-13 13:50:00,191.98,192.08,191.76,191.78,7807.0,185.3096,185.4062,185.0973,185.1166,7807.0
2023-06-13 13:55:00,191.75,191.81,191.52,191.71,9185.0,185.0876,185.1455,184.8656,185.049,9185.0
2023-06-13 14:00:00,191.8,191.93,191.68,191.82,24406.0,185.1359,185.2614,185.0201,185.1552,24406.0
2023-06-13 14:05:00,191.86,192.02,191.74,191.78,15719.0,185.1938,185.3482,185.078,185.1166,15719.0
2023-06-13 14:10:00,191.77,191.87,191.6,191.87,6940.0,185.1069,185.2035,184.9428,185.2035,6940.0
2023-06-13 14:15:00,191.92,191.92,191.5,191.69,12634.0,185.2517,185.2517,184.8463,185.0297,12634.0
2023-06-13 14:20:00,191.72,191.87,191.46,191.49,13421.0,185.0587,185.2035,184.8077,184.8367,13421.0
2023-06-13 14:25:00,191.56,191.59,190.69,190.9,7624.0,184.9042,184.9332,184.0645,184.2672,7624.0
2023-06-13 14:30:00,190.87,191.03,190.65,190.92,13078.0,184.2382,184.3926,184.0258,184.2865,13078.0
2023-06-13 14:35:00,190.9,191.19,190.9,191.19,14167.0,184.2672,184.5471,184.2672,184.5471,14167.0
2023-06-13 14:40:00,191.22,191.33,191.01,191.22,22480.0,184.576,184.6822,184.3733,184.576,22480.0
2023-06-13 14:45:00,191.2,191.28,191.03,191.04,15092.0,184.5567,184.634,184.3926,184.4023,15092.0
2023-06-13 14:50:00,191.05,191.46,191.05,191.44,14758.0,184.4119,184.8077,184.4119,184.7884,14758.0
2023-06-13 14:55:00,191.46,191.67,191.39,191.61,17751.0,184.8077,185.0104,184.7401,184.9525,17751.0
2023-06-13 15:00:00,191.66,191.9,191.52,191.83,21216.0,185.0008,185.2324,184.8656,185.1648,21216.0
2023-06-13 15:05:00,191.82,192.14,191.81,192.02,18798.0,185.1552,185.4641,185.1455,185.3482,18798.0
2023-06-13 15:10:00,191.99,192.08,191.78,192.07,22628.0,185.3193,185.4062,185.1166,185.3965,22628.0
2023-06-13 15:15:00,192.03,192.13,191.93,192.01,12768.0,185.3579,185.4544,185.2614,185.3386,12768.0
2023-06-13 15:20:00,192.07,192.38,192.07,192.15,23398.0,185.3965,185.6957,185.3965,185.4737,23398.0
2023-06-13 15:25:00,192.18,192.27,191.93,192.03,21686.0,185.5027,185.5896,185.2614,185.3579,21686.0
2023-06-13 15:30:00,192.08,192.13,191.76,191.83,36498.0,185.4062,185.4544,185.0973,185.1648,36498.0
2023-06-13 15:35:00,191.81,192.12,191.66,192.06,30780.0,185.1455,185.4448,185.0008,185.3869,30780.0
2023-06-13 15:40:00,192.09,192.15,191.87,191.89,57635.0,185.4158,185.4737,185.2035,185.2228,57635.0
2023-06-13 15:45:00,191.9,192.12,191.87,192.06,55707.0,185.2324,185.4448,185.2035,185.3869,55707.0
2023-06-13 15:50:00,192.03,192.3,191.91,192.24,105164.0,185.3579,185.6185,185.2421,185.5606,105164.0
2023-06-13 15:55:00,192.26,192.54,192.08,192.39,195995.0,185.5799,185.8502,185.4062,185.7054,195995.0
2023-06-14 09:30:00,192.47,192.77,191.45,192.5,55007.0,185.7826,186.0722,184.798,185.8116,55007.0
2023-06-14 09:35:00,192.64,192.64,191.84,191.84,48381.0,185.9467,185.9467,185.1745,185.1745,48381.0
2023-06-14 09:40:00,191.91,192.43,191.75,192.31,38942.0,185.2421,185.744,185.0876,185.6282,38942.0
2023-06-14 09:45:00,192.26,192.61,192.07,192.08,22537.0,185.5799,185.9177,185.3965,185.4062,22537.0
2023-06-14 09:50:00,192.06,192.15,191.66,191.66,21202.0,185.3869,185.4737,185.0008,185.0008,21202.0
2023-06-14 09:55:00,191.72,192.06,191.51,191.81,12858.0,185.0587,185.3869,184.856,185.1455,12858.0
2023-06-14 10:00:00,191.84,191.98,191.62,191.78,22374.0,185.1745,185.3096,184.9621,185.1166,22374.0
2023-06-14 10:05:00,191.86,192.04,191.57,191.84,23550.0,185.1938,185.3675,184.9139,185.1745,23550.0
2023-06-14 10:10:00,191.84,191.84,191.42,191.76,18229.0,185.1745,185.1745,184.7691,185.0973,18229.0
2023-06-14 10:15:00,191.77,192.17,191.66,191.96,24635.0,185.1069,185.493,185.0008,185.2903,24635.0
2023-06-14 10:20:00,191.91,192.1,191.85,191.93,19849.0,185.2421,185.4255,185.1842,185.2614,19849.0
2023-06-14 10:25:00,191.93,192.2,191.91,192.14,14893.0,185.2614,185.522,185.2421,185.4641,14893.0
2023-06-14 10:30:00,192.12,192.36,192.08,192.17,13014.0,185.4448,185.6764,185.4062,185.493,13014.0
2023-06-14 10:35:00,192.19,192.28,192.06,192.28,13950.0,185.5123,185.5992,185.3869,185.5992,13950.0
2023-06-14 10:40:00,192.29,192.39,192.11,192.33,26247.0,185.6089,185.7054,185.4351,185.6475,26247.0
2023-06-14 10:45:00,192.38,192.54,192.19,192.54,12283.0,185.6957,185.8502,185.5123,185.8502,12283.0
2023-06-14 10:50:00,192.59,192.81,192.56,192.58,15086.0,185.8984,186.1108,185.8695,185.8888,15086.0
2023-06-14 10:55:00,192.48,192.69,192.46,192.61,7105.0,185.7923,185.995,185.773,185.9177,7105.0
2023-06-14 11:00:00,192.58,192.59,192.29,192.51,8709.0,185.8888,185.8984,185.6089,185.8212,8709.0
2023-06-14 11:05:00,192.53,192.75,192.39,192.61,21379.0,185.8405,186.0529,185.7054,185.9177,21379.0
2023-06-14 11:10:00,192.63,193.05,192.52,192.99,34830.0,185.9371,186.3425,185.8309,186.2845,34830.0
2023-06-14 11:15:00,192.99,193.09,192.71,193.0,57604.0,186.2845,186.3811,186.0143,186.2942,57604.0
2023-06-14 11:20:00,193.06,193.45,193.03,193.37,8270.0,186.3521,186.7286,186.3232,186.6513,8270.0
2023-06-14 11:25:00,193.4,193.88,193.39,193.8,20415.0,186.6803,187.1436,186.6706,187.0664,20415.0
2023-06-14 11:30:00,193.8,193.97,193.43,193.43,10152.0,187.0664,187.2305,186.7093,186.7093,10152.0
2023-06-14 11:35:00,193.37,193.8,193.37,193.75,7930.0,186.6513,187.0664,186.6513,187.0181,7930.0
2023-06-14 11:40:00,193.75,193.96,193.71,193.72,7062.0,187.0181,187.2208,186.9795,186.9892,7062.0
2023-06-14 11:45:00,193.71,193.89,193.6,193.89,8147.0,186.9795,187.1533,186.8733,187.1533,8147.0
2023-06-14 11:50:00,193.92,193.92,193.49,193.68,6915.0,187.1822,187.1822,186.7672,186.9506,6915.0
2023-06-14 11:55:00,193.62,193.62,193.36,193.38,15233.0,186.8927,186.8927,186.6417,186.661,15233.0
2023-06-14 12:00:00,193.38,193.38,193.11,193.16,10307.0,186.661,186.661,186.4004,186.4486,10307.0
2023-06-14 12:05:00,193.14,193.22,193.04,193.11,9928.0,186.4293,186.5066,186.3328,186.4004,9928.0
2023-06-14 12:10:00,193.09,193.4,193.09,193.32,11329.0,186.3811,186.6803,186.3811,186.6031,11329.0
2023-06-14 12:15:00,193.32,193.32,193.11,193.24,7909.0,186.6031,186.6031,186.4004,186.5259,7909.0
2023-06-14 12:20:00,193.26,193.36,193.12,193.12,9126.0,186.5452,186.6417,186.41,186.41,9126.0
2023-06-14 12:25:00,193.12,193.14,192.88,192.99,6464.0,186.41,186.4293,186.1784,186.2845,6464.0
2023-06-14 12:30:00,192.96,192.96,192.85,192.94,5720.0,186.2556,186.2556,186.1494,186.2363,5720.0
2023-06-14 12:35:00,192.92,193.07,192.82,193.07,32012.0,186.217,186.3618,186.1204,186.3618,32012.0
2023-06-14 12:40:00,193.06,193.22,193.01,193.2,9102.0,186.3521,186.5066,186.3038,186.4872,9102.0
2023-06-14 12:45:00,193.18,193.39,193.13,193.31,15289.0,186.4679,186.6706,186.4197,186.5934,15289.0
2023-06-14 12:50:00,193.35,193.35,192.88,193.0,9369.0,186.632,186.632,186.1784,186.2942,9369.0
2023-06-14 12:55:00,193.0,193.12,192.99,193.11,15352.0,186.2942,186.41,186.2845,186.4004,15352.0
2023-06-14 13:00:00,193.09,193.19,193.0,193.13,8960.0,186.3811,186.4776,186.2942,186.4197,8960.0
2023-06-14 13:05:00,193.09,193.14,192.9,192.99,26503.0,186.3811,186.4293,186.1977,186.2845,26503.0
2023-06-14 13:10:00,193.0,193.01,192.61,192.76,13985.0,186.2942,186.3038,185.9177,186.0625,13985.0
2023-06-14 13:15:00,192.76,192.78,192.17,192.18,11208.0,186.0625,186.0818,185.493,185.5027,11208.0
2023-06-14 13:20:00,192.16,192.22,191.87,192.14,14012.0,185.4834,185.5413,185.2035,185.4641,14012.0
2023-06-14 13:25:00,192.14,192.2,191.62,191.67,11719.0,185.4641,185.522,184.9621,185.0104,11719.0
2023-06-14 13:30:00,191.68,191.69,191.38,191.69,14029.0,185.0201,185.0297,184.7305,185.0297,14029.0
2023-06-14 13:35:00,191.67,192.03,191.67,192.02,19280.0,185.0104,185.3579,185.0104,185.3482,19280.0
2023-06-14 13:40:00,192.08,192.09,191.82,191.83,21518.0,185.4062,185.4158,185.1552,185.1648,21518.0
2023-06-14 13:45:00,191.83,191.99,191.8,191.9,17115.0,185.1648,185.3193,185.1359,185.2324,17115.0
2023-06-14 13:50:00,191.9,192.1,191.89,192.09,21368.0,185.2324,185.4255,185.2228,185.4158,21368.0
2023-06-14 13:55:00,192.1,192.1,191.83,192.0,14327.0,185.4255,185.4255,185.1648,185.3289,14327.0
2023-06-14 14:00:00,191.95,192.0,190.71,191.1,40264.0,185.2807,185.3289,184.0838,184.4602,40264.0
2023-06-14 14:05:00,191.09,191.09,189.9,190.68,32891.0,184.4506,184.4506,183.3019,184.0548,32891.0
2023-06-14 14:10:00,190.76,191.1,190.47,190.84,31636.0,184.132,184.4602,183.8521,184.2092,31636.0
2023-06-14 14:15:00,190.88,190.99,190.23,190.56,23499.0,184.2479,184.354,183.6204,183.939,23499.0
2023-06-14 14:20:00,190.52,190.84,190.14,190.17,32819.0,183.9004,184.2092,183.5336,183.5625,32819.0
2023-06-14 14:25:00,190.17,190.57,189.86,190.56,29568.0,183.5625,183.9486,183.2633,183.939,29568.0
2023-06-14 14:30:00,190.58,190.95,190.15,190.3,27896.0,183.9583,184.3154,183.5432,183.688,27896.0
2023-06-14 14:35:00,190.37,191.14,190.2,190.75,34889.0,183.7556,184.4988,183.5915,184.1224,34889.0
2023-06-14 14:40:00,190.75,191.45,190.6,191.34,44522.0,184.1224,184.798,183.9776,184.6919,44522.0
2023-06-14 14:45:00,191.38,191.39,190.79,191.13,49220.0,184.7305,184.7401,184.161,184.4892,49220.0
2023-06-14 14:50:00,191.15,191.49,190.57,190.93,19017.0,184.5085,184.8367,183.9486,184.2961,19017.0
2023-06-14 14:55:00,190.94,191.19,190.72,190.98,12568.0,184.3058,184.5471,184.0934,184.3444,12568.0
2023-06-14 15:00:00,191.08,191.3,190.82,191.09,12896.0,184.4409,184.6533,184.1899,184.4506,12896.0
2023-06-14 15:05:00,191.02,192.33,191.02,192.33,27556.0,184.383,185.6475,184.383,185.6475,27556.0
2023-06-14 15:10:00,192.31,192.31,191.27,191.28,16004.0,185.6282,185.6282,184.6243,184.634,16004.0
2023-06-14 15:15:00,191.28,191.42,190.8,191.32,22666.0,184.634,184.7691,184.1706,184.6726,22666.0
2023-06-14 15:20:00,191.21,191.86,191.2,191.63,10136.0,184.5664,185.1938,184.5567,184.9718,10136.0
2023-06-14 15:25:00,191.6,191.97,191.5,191.5,11000.0,184.9428,185.3,184.8463,184.8463,11000.0
2023-06-14 15:30:00,191.46,191.69,191.23,191.68,16382.0,184.8077,185.0297,184.5857,185.0201,16382.0
2023-06-14 15:35:00,191.62,191.85,191.56,191.83,20302.0,184.9621,185.1842,184.9042,185.1648,20302.0
2023-06-14 15:40:00,191.83,191.85,191.33,191.38,30630.0,185.1648,185.1842,184.6822,184.7305,30630.0
2023-06-14 15:45:00,191.32,191.52,191.12,191.3,34230.0,184.6726,184.8656,184.4795,184.6533,34230.0
2023-06-14 15:50:00,191.18,191.3,190.58,191.13,118051.0,184.5374,184.6533,183.9583,184.4892,118051.0
2023-06-14 15:55:00,191.19,191.95,191.1,191.95,325634.0,184.5471,185.2807,184.4602,185.2807,325634.0
2023-06-15 09:30:00,190.49,190.95,190.32,190.53,38364.0,183.8714,184.3154,183.7073,183.91,38364.0
2023-06-15 09:35:00,190.67,191.32,190.53,191.29,12058.0,184.0452,184.6726,183.91,184.6436,12058.0
2023-06-15 09:40:00,191.25,191.25,190.46,190.66,22111.0,184.605,184.605,183.8424,184.0355,22111.0
2023-06-15 09:45:00,190.72,190.72,190.02,190.33,21294.0,184.0934,184.0934,183.4177,183.717,21294.0
2023-06-15 09:50:00,190.34,190.64,190.3,190.39,9854.0,183.7266,184.0162,183.688,183.7749,9854.0
2023-06-15 09:55:00,190.24,190.61,189.84,189.98,13123.0,183.6301,183.9872,183.244,183.3791,13123.0
2023-06-15 10:00:00,189.98,190.46,189.98,190.07,16889.0,183.3791,183.8424,183.3791,183.466,16889.0
2023-06-15 10:05:00,190.14,190.17,189.84,190.08,11141.0,183.5336,183.5625,183.244,183.4757,11141.0
2023-06-15 10:10:00,190.09,190.5,189.99,189.99,11583.0,183.4853,183.8811,183.3888,183.3888,11583.0
2023-06-15 10:15:00,189.98,190.17,189.79,189.8,9726.0,183.3791,183.5625,183.1957,183.2054,9726.0
2023-06-15 10:20:00,189.84,190.08,189.75,190.0,11137.0,183.244,183.4757,183.1571,183.3984,11137.0
2023-06-15 10:25:00,190.07,190.73,190.06,190.57,6999.0,183.466,184.1031,183.4563,183.9486,6999.0
2023-06-15 10:30:00,190.62,190.72,189.97,190.16,10040.0,183.9969,184.0934,183.3695,183.5529,10040.0
2023-06-15 10:35:00,190.15,190.21,189.91,189.91,7344.0,183.5432,183.6011,183.3116,183.3116,7344.0
2023-06-15 10:40:00,189.92,190.66,189.92,190.45,10188.0,183.3212,184.0355,183.3212,183.8328,10188.0
2023-06-15 10:45:00,190.4,191.03,190.4,190.82,16380.0,183.7845,184.3926,183.7845,184.1899,16380.0
2023-06-15 10:50:00,190.83,190.83,190.29,190.31,12995.0,184.1996,184.1996,183.6784,183.6977,12995.0
2023-06-15 10:55:00,190.31,190.44,190.15,190.15,10500.0,183.6977,183.8231,183.5432,183.5432,10500.0
2023-06-15 11:00:00,190.18,190.43,190.08,190.43,15032.0,183.5722,183.8135,183.4757,183.8135,15032.0
2023-06-15 11:05:00,190.47,190.76,190.19,190.48,32356.0,183.8521,184.132,183.5818,183.8618,32356.0
2023-06-15 11:10:00,190.45,190.63,190.39,190.49,6040.0,183.8328,184.0065,183.7749,183.8714,6040.0
2023-06-15 11:15:00,190.62,190.72,190.32,190.33,22857.0,183.9969,184.0934,183.7073,183.717,22857.0
2023-06-15 11:20:00,190.34,190.57,190.33,190.45,21498.0,183.7266,183.9486,183.717,183.8328,21498.0
2023-06-15 11:25:00,190.43,190.56,190.36,190.54,25006.0,183.8135,183.939,183.7459,183.9197,25006.0
2023-06-15 11:30:00,190.52,190.85,190.49,190.75,113987.0,183.9004,184.2189,183.8714,184.1224,113987.0
2023-06-15 11:35:00,190.74,191.37,190.68,191.2,29652.0,184.1127,184.7208,184.0548,184.5567,29652.0
2023-06-15 11:40:00,191.24,191.4,191.12,191.12,14624.0,184.5953,184.7498,184.4795,184.4795,14624.0
2023-06-15 11:45:00,191.17,191.29,190.76,190.85,20644.0,184.5278,184.6436,184.132,184.2189,20644.0
2023-06-15 11:50:00,190.73,190.89,190.71,190.84,23347.0,184.1031,184.2575,184.0838,184.2092,23347.0
2023-06-15 11:55:00,190.87,191.13,190.87,191.13,8376.0,184.2382,184.4892,184.2382,184.4892,8376.0
2023-06-15 12:00:00,191.14,191.32,191.08,191.1,11430.0,184.4988,184.6726,184.4409,184.4602,11430.0
2023-06-15 12:05:00,191.09,191.21,191.03,191.2,8448.0,184.4506,184.5664,184.3926,184.5567,8448.0
2023-06-15 12:10:00,191.22,191.29,191.02,191.06,13836.0,184.576,184.6436,184.383,184.4216,13836.0
2023-06-15 12:15:00,191.09,191.2,191.03,191.05,12064.0,184.4506,184.5567,184.3926,184.4119,12064.0
2023-06-15 12:20:00,191.03,191.28,191.0,191.11,10234.0,184.3926,184.634,184.3637,184.4699,10234.0
2023-06-15 12:25:00,191.12,191.16,191.06,191.11,9072.0,184.4795,184.5181,184.4216,184.4699,9072.0
2023-06-15 12:30:00,191.16,191.21,190.99,191.02,9116.0,184.5181,184.5664,184.354,184.383,9116.0
2023-06-15 12:35:00,191.05,191.06,190.76,190.93,7998.0,184.4119,184.4216,184.132,184.2961,7998.0
2023-06-15 12:40:00,190.94,190.96,190.76,190.77,7219.0,184.3058,184.3251,184.132,184.1417,7219.0
2023-06-15 12:45:00,190.73,190.78,190.43,190.61,10422.0,184.1031,184.1513,183.8135,183.9872,10422.0
2023-06-15 12:50:00,190.62,190.62,190.4,190.46,8143.0,183.9969,183.9969,183.7845,183.8424,8143.0
2023-06-15 12:55:00,190.46,190.52,190.23,190.49,21672.0,183.8424,183.9004,183.6204,183.8714,21672.0
2023-06-15 13:00:00,190.5,190.59,190.45,190.53,25248.0,183.8811,183.9679,183.8328,183.91,25248.0
2023-06-15 13:05:00,190.52,190.55,190.2,190.22,6516.0,183.9004,183.9293,183.5915,183.6108,6516.0
2023-06-15 13:10:00,190.19,190.3,190.1,190.14,5798.0,183.5818,183.688,183.495,183.5336,5798.0
2023-06-15 13:15:00,190.06,190.2,189.99,190.16,9151.0,183.4563,183.5915,183.3888,183.5529,9151.0
2023-06-15 13:20:00,190.18,190.48,190.18,190.42,7178.0,183.5722,183.8618,183.5722,183.8038,7178.0
2023-06-15 13:25:00,190.34,190.48,190.34,190.42,6811.0,183.7266,183.8618,183.7266,183.8038,6811.0
2023-06-15 13:30:00,190.44,190.48,190.33,190.4,7227.0,183.8231,183.8618,183.717,183.7845,7227.0
2023-06-15 13:35:00,190.4,190.55,190.38,190.42,8003.0,183.7845,183.9293,183.7652,183.8038,8003.0
2023-06-15 13:40:00,190.41,190.59,190.35,190.52,10075.0,183.7942,183.9679,183.7363,183.9004,10075.0
2023-06-15 13:45:00,190.56,190.89,190.55,190.88,9816.0,183.939,184.2575,183.9293,184.2479,9816.0
2023-06-15 13:50:00,190.87,190.87,190.61,190.78,14225.0,184.2382,184.2382,183.9872,184.1513,14225.0
2023-06-15 13:55:00,190.81,191.03,190.81,191.03,20471.0,184.1803,184.3926,184.1803,184.3926,20471.0
2023-06-15 14:00:00,191.03,191.19,190.98,191.09,10411.0,184.3926,184.5471,184.3444,184.4506,10411.0
2023-06-15 14:05:00,191.06,191.1,190.8,190.85,10563.0,184.4216,184.4602,184.1706,184.2189,10563.0
2023-06-15 14:10:00,190.86,191.05,190.8,190.81,10955.0,184.2285,184.4119,184.1706,184.1803,10955.0
2023-06-15 14:15:00,190.78,190.83,190.67,190.78,7476.0,184.1513,184.1996,184.0452,184.1513,7476.0
2023-06-15 14:20:00,190.72,190.92,190.68,190.87,9890.0,184.0934,184.2865,184.0548,184.2382,9890.0
2023-06-15 14:25:00,190.92,191.05,190.86,191.01,7143.0,184.2865,184.4119,184.2285,184.3733,7143.0
2023-06-15 14:30:00,191.03,191.23,191.02,191.2,11098.0,184.3926,184.5857,184.383,184.5567,11098.0
2023-06-15 14:35:00,191.22,191.36,191.11,191.11,21581.0,184.576,184.7112,184.4699,184.4699,21581.0
2023-06-15 14:40:00,191.09,191.32,191.03,191.22,20048.0,184.4506,184.6726,184.3926,184.576,20048.0
2023-06-15 14:45:00,191.22,191.26,190.99,191.13,18912.0,184.576,184.6147,184.354,184.4892,18912.0
2023-06-15 14:50:00,191.1,191.48,191.1,191.47,17094.0,184.4602,184.827,184.4602,184.8174,17094.0
2023-06-15 14:55:00,191.52,191.83,191.38,191.75,13919.0,184.8656,185.1648,184.7305,185.0876,13919.0
2023-06-15 15:00:00,191.76,191.89,191.48,191.55,9198.0,185.0973,185.2228,184.827,184.8946,9198.0
2023-06-15 15:05:00,191.55,191.57,191.36,191.54,9866.0,184.8946,184.9139,184.7112,184.8849,9866.0
2023-06-15 15:10:00,191.52,191.52,191.22,191.24,33845.0,184.8656,184.8656,184.576,184.5953,33845.0
2023-06-15 15:15:00,191.27,191.3,191.05,191.07,32793.0,184.6243,184.6533,184.4119,184.4313,32793.0
2023-06-15 15:20:00,191.04,191.22,190.91,190.97,27753.0,184.4023,184.576,184.2768,184.3347,27753.0
2023-06-15 15:25:00,190.95,191.1,190.77,191.1,34509.0,184.3154,184.4602,184.1417,184.4602,34509.0
2023-06-15 15:30:00,191.12,191.27,190.85,190.85,28086.0,184.4795,184.6243,184.2189,184.2189,28086.0
2023-06-15 15:35:00,190.83,190.92,190.69,190.85,23308.0,184.1996,184.2865,184.0645,184.2189,23308.0
2023-06-15 15:40:00,190.87,190.99,190.69,190.77,29604.0,184.2382,184.354,184.0645,184.1417,29604.0
2023-06-15 15:45:00,190.77,190.94,190.58,190.79,43028.0,184.1417,184.3058,183.9583,184.161,43028.0
2023-06-15 15:50:00,190.96,191.07,190.14,190.23,82723.0,184.3251,184.4313,183.5336,183.6204,82723.0
2023-06-15 15:55:00,190.16,190.16,189.45,189.65,217674.0,183.5529,183.5529,182.8675,183.0606,217674.0
2023-06-16 09:30:00,190.49,191.78,189.81,190.08,621927.0,183.8714,185.1166,183.215,183.4757,621927.0
2023-06-16 09:35:00,190.16,190.4,189.78,190.06,99312.0,183.5529,183.7845,183.1861,183.4563,99312.0
2023-06-16 09:40:00,190.07,190.34,189.48,189.82,163023.0,183.466,183.7266,182.8965,183.2247,163023.0
2023-06-16 09:45:00,189.75,190.26,189.28,190.01,12473.0,183.1571,183.6494,182.7034,183.4081,12473.0
2023-06-16 09:50:00,190.05,190.56,189.95,190.17,26494.0,183.4467,183.939,183.3502,183.5625,26494.0
2023-06-16 09:55:00,190.27,190.42,190.11,190.18,9730.0,183.659,183.8038,183.5046,183.5722,9730.0
2023-06-16 10:00:00,190.2,190.66,190.19,190.59,16317.0,183.5915,184.0355,183.5818,183.9679,16317.0
2023-06-16 10:05:00,190.71,190.83,190.28,190.4,22185.0,184.0838,184.1996,183.6687,183.7845,22185.0
2023-06-16 10:10:00,190.4,190.67,190.19,190.25,32909.0,183.7845,184.0452,183.5818,183.6397,32909.0
2023-06-16 10:15:00,190.19,190.22,189.87,189.94,6723.0,183.5818,183.6108,183.2729,183.3405,6723.0
2023-06-16 10:20:00,189.87,190.46,189.81,190.43,9954.0,183.2729,183.8424,183.215,183.8135,9954.0
2023-06-16 10:25:00,190.49,190.52,190.19,190.46,10126.0,183.8714,183.9004,183.5818,183.8424,10126.0
2023-06-16 10:30:00,190.45,190.61,190.3,190.58,8753.0,183.8328,183.9872,183.688,183.9583,8753.0
2023-06-16 10:35:00,190.49,190.56,190.08,190.17,8796.0,183.8714,183.939,183.4757,183.5625,8796.0
2023-06-16 10:40:00,190.09,190.09,189.43,189.43,6298.0,183.4853,183.4853,182.8482,182.8482,6298.0
2023-06-16 10:45:00,189.23,189.44,189.17,189.31,9098.0,182.6552,182.8579,182.5973,182.7324,9098.0
2023-06-16 10:50:00,189.25,189.6,189.25,189.59,5337.0,182.6745,183.0123,182.6745,183.0027,5337.0
2023-06-16 10:55:00,189.61,189.94,189.61,189.68,8493.0,183.022,183.3405,183.022,183.0895,8493.0
2023-06-16 11:00:00,189.67,189.86,189.58,189.64,5903.0,183.0799,183.2633,182.993,183.0509,5903.0
2023-06-16 11:05:00,189.65,189.9,189.44,189.84,4979.0,183.0606,183.3019,182.8579,183.244,4979.0
2023-06-16 11:10:00,189.91,189.92,189.66,189.72,7393.0,183.3116,183.3212,183.0702,183.1282,7393.0
2023-06-16 11:15:00,189.67,189.71,189.43,189.47,6116.0,183.0799,183.1185,182.8482,182.8868,6116.0
2023-06-16 11:20:00,189.51,189.63,189.1,189.23,7110.0,182.9255,183.0413,182.5297,182.6552,7110.0
2023-06-16 11:25:00,189.29,189.32,188.76,188.87,12762.0,182.7131,182.7421,182.2015,182.3077,12762.0
2023-06-16 11:30:00,188.85,189.12,188.85,188.92,9982.0,182.2884,182.549,182.2884,182.356,9982.0
2023-06-16 11:35:00,188.92,188.92,188.52,188.53,8251.0,182.356,182.356,181.9699,181.9795,8251.0
2023-06-16 11:40:00,188.56,188.8,188.56,188.8,6808.0,182.0085,182.2401,182.0085,182.2401,6808.0
2023-06-16 11:45:00,188.8,188.97,188.51,188.57,3652.0,182.2401,182.4042,181.9602,182.0181,3652.0
2023-06-16 11:50:00,188.63,188.78,188.49,188.78,8936.0,182.076,182.2208,181.9409,182.2208,8936.0
2023-06-16 11:55:00,188.8,188.97,188.78,188.93,8135.0,182.2401,182.4042,182.2208,182.3656,8135.0
2023-06-16 12:00:00,188.93,189.2,188.88,189.14,5193.0,182.3656,182.6262,182.3173,182.5683,5193.0
2023-06-16 12:05:00,189.2,189.26,189.1,189.24,5828.0,182.6262,182.6841,182.5297,182.6648,5828.0
2023-06-16 12:10:00,189.34,189.42,189.19,189.19,7343.0,182.7614,182.8386,182.6166,182.6166,7343.0
2023-06-16 12:15:00,189.2,189.32,189.12,189.15,12789.0,182.6262,182.7421,182.549,182.578,12789.0
2023-06-16 12:20:00,189.22,189.33,189.14,189.32,9179.0,182.6455,182.7517,182.5683,182.7421,9179.0
2023-06-16 12:25:00,189.32,189.44,189.3,189.42,11344.0,182.7421,182.8579,182.7228,182.8386,11344.0
2023-06-16 12:30:00,189.42,189.72,189.4,189.61,10500.0,182.8386,183.1282,182.8193,183.022,10500.0
2023-06-16 12:35:00,189.55,189.66,189.5,189.65,4954.0,182.9641,183.0702,182.9158,183.0606,4954.0
2023-06-16 12:40:00,189.65,189.74,189.62,189.74,8051.0,183.0606,183.1475,183.0316,183.1475,8051.0
2023-06-16 12:45:00,189.71,189.8,189.6,189.74,12272.0,183.1185,183.2054,183.0123,183.1475,12272.0
2023-06-16 12:50:00,189.75,189.88,189.68,189.85,13469.0,183.1571,183.2826,183.0895,183.2536,13469.0
2023-06-16 12:55:00,189.84,189.86,189.75,189.79,7581.0,183.244,183.2633,183.1571,183.1957,7581.0
2023-06-16 13:00:00,189.81,189.83,189.73,189.81,6858.0,183.215,183.2343,183.1378,183.215,6858.0
2023-06-16 13:05:00,189.79,189.85,189.59,189.62,8457.0,183.1957,183.2536,183.0027,183.0316,8457.0
2023-06-16 13:10:00,189.6,189.6,189.34,189.53,12807.0,183.0123,183.0123,182.7614,182.9448,12807.0
2023-06-16 13:15:00,189.53,189.57,189.46,189.46,8725.0,182.9448,182.9834,182.8772,182.8772,8725.0
2023-06-16 13:20:00,189.45,189.45,189.23,189.38,13791.0,182.8675,182.8675,182.6552,182.8,13791.0
2023-06-16 13:25:00,189.36,189.58,189.36,189.38,25109.0,182.7807,182.993,182.7807,182.8,25109.0
2023-06-16 13:30:00,189.42,189.44,189.11,189.11,7292.0,182.8386,182.8579,182.5394,182.5394,7292.0
2023-06-16 13:35:00,189.1,189.14,188.99,189.11,4849.0,182.5297,182.5683,182.4235,182.5394,4849.0
2023-06-16 13:40:00,189.12,189.12,188.94,189.0,10466.0,182.549,182.549,182.3753,182.4332,10466.0
2023-06-16 13:45:00,189.02,189.02,188.79,188.82,7612.0,182.4525,182.4525,182.2305,182.2594,7612.0
2023-06-16 13:50:00,188.85,189.33,188.84,189.33,6778.0,182.2884,182.7517,182.2787,182.7517,6778.0
2023-06-16 13:55:00,189.31,189.32,189.13,189.31,13157.0,182.7324,182.7421,182.5587,182.7324,13157.0
2023-06-16 14:00:00,189.3,189.3,188.81,188.84,11223.0,182.7228,182.7228,182.2498,182.2787,11223.0
2023-06-16 14:05:00,188.83,188.95,188.78,188.9,10410.0,182.2691,182.3849,182.2208,182.3366,10410.0
2023-06-16 14:10:00,188.93,188.93,188.5,188.5,9477.0,182.3656,182.3656,181.9505,181.9505,9477.0
2023-06-16 14:15:00,188.5,188.54,188.11,188.12,26858.0,181.9505,181.9892,181.5741,181.5838,26858.0
2023-06-16 14:20:00,188.14,188.23,187.76,187.85,37813.0,181.6031,181.6899,181.2363,181.3231,37813.0
2023-06-16 14:25:00,187.86,188.61,187.82,188.61,11106.0,181.3328,182.0567,181.2942,182.0567,11106.0
2023-06-16 14:30:00,188.6,188.64,188.17,188.43,12606.0,182.0471,182.0857,181.632,181.883,12606.0
2023-06-16 14:35:00,188.43,188.73,188.4,188.7,15642.0,181.883,182.1726,181.854,182.1436,15642.0
2023-06-16 14:40:00,188.74,188.75,188.56,188.56,21646.0,182.1822,182.1919,182.0085,182.0085,21646.0
2023-06-16 14:45:00,188.58,188.73,188.56,188.73,9464.0,182.0278,182.1726,182.0085,182.1726,9464.0
2023-06-16 14:50:00,188.75,189.16,188.65,188.83,14199.0,182.1919,182.5876,182.0953,182.2691,14199.0
2023-06-16 14:55:00,188.85,188.86,188.65,188.69,9817.0,182.2884,182.298,182.0953,182.1339,9817.0
2023-06-16 15:00:00,188.73,188.8,188.39,188.63,19551.0,182.1726,182.2401,181.8444,182.076,19551.0
2023-06-16 15:05:00,188.6,188.78,188.56,188.71,8807.0,182.0471,182.2208,182.0085,182.1533,8807.0
2023-06-16 15:10:00,188.77,188.8,188.41,188.46,8877.0,182.2112,182.2401,181.8637,181.9119,8877.0
2023-06-16 15:15:00,188.48,188.56,188.34,188.5,8862.0,181.9312,182.0085,181.7961,181.9505,8862.0
2023-06-16 15:20:00,188.5,188.69,188.37,188.46,16836.0,181.9505,182.1339,181.8251,181.9119,16836.0
2023-06-16 15:25:00,188.43,188.49,188.24,188.38,11375.0,181.883,181.9409,181.6996,181.8347,11375.0
2023-06-16 15:30:00,188.39,188.88,188.39,188.82,13488.0,181.8444,182.3173,181.8444,182.2594,13488.0
2023-06-16 15:35:00,188.81,188.93,188.69,188.9,19668.0,182.2498,182.3656,182.1339,182.3366,19668.0
2023-06-16 15:40:00,188.92,188.92,188.64,188.65,19297.0,182.356,182.356,182.0857,182.0953,19297.0
2023-06-16 15:45:00,188.69,188.77,188.12,188.2,50058.0,182.1339,182.2112,181.5838,181.661,50058.0
2023-06-16 15:50:00,188.17,189.15,187.75,188.11,204542.0,181.632,182.578,181.2266,181.5741,204542.0
2023-06-16 15:55:00,188.11,188.56,188.05,188.36,402236.0,181.5741,182.0085,181.5162,181.8154,402236.0
2023-06-20 09:30:00,187.0,189.0,186.85,188.8,80160.0,180.5027,182.4332,180.3579,182.2401,80160.0
2023-06-20 09:35:00,188.81,188.84,188.11,188.17,11220.0,182.2498,182.2787,181.5741,181.632,11220.0
2023-06-20 09:40:00,188.17,188.27,187.44,187.55,18804.0,181.632,181.7285,180.9274,181.0336,18804.0
2023-06-20 09:45:00,187.52,187.71,186.86,186.95,33595.0,181.0046,181.188,180.3675,180.4544,33595.0
2023-06-20 09:50:00,186.88,187.37,186.71,186.83,30447.0,180.3868,180.8598,180.2227,180.3386,30447.0
2023-06-20 09:55:00,186.71,186.73,186.23,186.25,14756.0,180.2227,180.242,179.7594,179.7787,14756.0
2023-06-20 10:00:00,186.34,186.34,185.76,186.24,15746.0,179.8656,179.8656,179.3057,179.7691,15746.0
2023-06-20 10:05:00,186.21,186.47,186.16,186.34,18426.0,179.7401,179.9911,179.6919,179.8656,18426.0
2023-06-20 10:10:00,186.33,186.76,186.27,186.29,13954.0,179.8559,180.271,179.798,179.8173,13954.0
2023-06-20 10:15:00,186.21,186.21,185.74,185.83,14572.0,179.7401,179.7401,179.2864,179.3733,14572.0
2023-06-20 10:20:00,185.73,185.83,185.46,185.72,12755.0,179.2768,179.3733,179.0162,179.2671,12755.0
2023-06-20 10:25:00,185.66,185.84,185.4,185.82,14655.0,179.2092,179.383,178.9583,179.3637,14655.0
2023-06-20 10:30:00,185.86,186.03,185.58,185.87,14579.0,179.4023,179.5664,179.132,179.4119,14579.0
2023-06-20 10:35:00,185.84,185.86,185.49,185.6,22331.0,179.383,179.4023,179.0451,179.1513,22331.0
2023-06-20 10:40:00,185.65,186.23,185.64,186.17,16122.0,179.1996,179.7594,179.1899,179.7015,16122.0
2023-06-20 10:45:00,186.22,186.41,186.17,186.29,10069.0,179.7498,179.9332,179.7015,179.8173,10069.0
2023-06-20 10:50:00,186.24,186.31,186.04,186.23,21411.0,179.7691,179.8366,179.576,179.7594,21411.0
2023-06-20 10:55:00,186.23,186.32,185.96,185.99,19667.0,179.7594,179.8463,179.4988,179.5278,19667.0
2023-06-20 11:00:00,185.96,186.71,185.96,186.45,13615.0,179.4988,180.2227,179.4988,179.9718,13615.0
2023-06-20 11:05:00,186.45,186.63,186.26,186.26,8974.0,179.9718,180.1455,179.7884,179.7884,8974.0
2023-06-20 11:10:00,186.25,186.35,186.11,186.18,11741.0,179.7787,179.8752,179.6436,179.7112,11741.0
2023-06-20 11:15:00,186.19,186.22,186.03,186.15,17732.0,179.7208,179.7498,179.5664,179.6822,17732.0
2023-06-20 11:20:00,186.2,186.38,186.15,186.25,16696.0,179.7305,179.9042,179.6822,179.7787,16696.0
2023-06-20 11:25:00,186.25,186.63,186.18,186.63,16998.0,179.7787,180.1455,179.7112,180.1455,16998.0
2023-06-20 11:30:00,186.59,186.98,186.58,186.94,15791.0,180.1069,180.4834,180.0973,180.4447,15791.0
2023-06-20 11:35:00,187.0,187.15,186.88,187.07,8841.0,180.5027,180.6475,180.3868,180.5702,8841.0
2023-06-20 11:40:00,187.07,187.11,186.91,186.97,10087.0,180.5702,180.6088,180.4158,180.4737,10087.0
2023-06-20 11:45:00,186.95,187.08,186.93,187.03,9687.0,180.4544,180.5799,180.4351,180.5316,9687.0
2023-06-20 11:50:00,187.05,187.12,186.94,187.0,6852.0,180.5509,180.6185,180.4447,180.5027,6852.0
2023-06-20 11:55:00,187.06,187.21,186.91,186.93,6948.0,180.5606,180.7054,180.4158,180.4351,6948.0
2023-06-20 12:00:00,186.91,187.05,186.83,186.84,6728.0,180.4158,180.5509,180.3386,180.3482,6728.0
2023-06-20 12:05:00,186.91,187.11,186.89,187.05,7306.0,180.4158,180.6088,180.3965,180.5509,7306.0
2023-06-20 12:10:00,187.12,187.46,187.1,187.24,11379.0,180.6185,180.9467,180.5992,180.7343,11379.0
2023-06-20 12:15:00,187.24,187.29,187.1,187.13,7211.0,180.7343,180.7826,180.5992,180.6281,7211.0
2023-06-20 12:20:00,187.14,187.57,187.11,187.53,9974.0,180.6378,181.0529,180.6088,181.0143,9974.0
2023-06-20 12:25:00,187.55,187.71,187.52,187.64,16445.0,181.0336,181.188,181.0046,181.1204,16445.0
2023-06-20 12:30:00,187.63,187.75,187.59,187.75,10275.0,181.1108,181.2266,181.0722,181.2266,10275.0
2023-06-20 12:35:00,187.75,187.97,187.73,187.84,6912.0,181.2266,181.439,181.2073,181.3135,6912.0
2023-06-20 12:40:00,187.89,188.05,187.82,187.82,9443.0,181.3617,181.5162,181.2942,181.2942,9443.0
2023-06-20 12:45:00,187.93,187.97,187.66,187.85,4898.0,181.4004,181.439,181.1397,181.3231,4898.0
2023-06-20 12:50:00,187.95,188.08,187.86,188.04,5392.0,181.4197,181.5451,181.3328,181.5065,5392.0
2023-06-20 12:55:00,188.05,188.23,187.87,188.09,8450.0,181.5162,181.6899,181.3424,181.5548,8450.0
2023-06-20 13:00:00,188.13,188.29,187.98,188.13,34508.0,181.5934,181.7478,181.4486,181.5934,34508.0
2023-06-20 13:05:00,188.12,188.21,187.98,188.16,7021.0,181.5838,181.6706,181.4486,181.6224,7021.0
2023-06-20 13:10:00,188.11,188.21,188.02,188.11,7320.0,181.5741,181.6706,181.4872,181.5741,7320.0
2023-06-20 13:15:00,188.17,188.27,188.07,188.25,8328.0,181.632,181.7285,181.5355,181.7092,8328.0
2023-06-20 13:20:00,188.32,188.55,188.21,188.41,8246.0,181.7768,181.9988,181.6706,181.8637,8246.0
2023-06-20 13:25:00,188.43,188.45,188.21,188.28,5660.0,181.883,181.9023,181.6706,181.7382,5660.0
2023-06-20 13:30:00,188.28,188.46,188.23,188.4,6349.0,181.7382,181.9119,181.6899,181.854,6349.0
2023-06-20 13:35:00,188.43,188.43,188.19,188.19,12785.0,181.883,181.883,181.6513,181.6513,12785.0
2023-06-20 13:40:00,188.23,188.42,188.23,188.25,14019.0,181.6899,181.8733,181.6899,181.7092,14019.0
2023-06-20 13:45:00,188.2,188.44,188.19,188.38,8581.0,181.661,181.8926,181.6513,181.8347,8581.0
2023-06-20 13:50:00,188.37,188.38,187.99,188.0,15040.0,181.8251,181.8347,181.4583,181.4679,15040.0
2023-06-20 13:55:00,188.0,188.08,187.87,187.94,17326.0,181.4679,181.5451,181.3424,181.41,17326.0
2023-06-20 14:00:00,187.91,188.01,187.82,187.99,19473.0,181.381,181.4776,181.2942,181.4583,19473.0
2023-06-20 14:05:00,187.98,188.05,187.91,187.99,19151.0,181.4486,181.5162,181.381,181.4583,19151.0
2023-06-20 14:10:00,187.95,188.12,187.92,188.07,24297.0,181.4197,181.5838,181.3907,181.5355,24297.0
2023-06-20 14:15:00,188.05,188.24,188.01,188.15,67912.0,181.5162,181.6996,181.4776,181.6127,67912.0
2023-06-20 14:20:00,188.2,188.23,188.0,188.09,6403.0,181.661,181.6899,181.4679,181.5548,6403.0
2023-06-20 14:25:00,188.1,188.14,187.93,188.0,10755.0,181.5644,181.6031,181.4004,181.4679,10755.0
2023-06-20 14:30:00,188.0,188.02,187.7,187.71,7423.0,181.4679,181.4872,181.1783,181.188,7423.0
2023-06-20 14:35:00,187.7,187.78,187.51,187.64,8012.0,181.1783,181.2556,180.9949,181.1204,8012.0
2023-06-20 14:40:00,187.64,187.64,187.45,187.55,7836.0,181.1204,181.1204,180.937,181.0336,7836.0
2023-06-20 14:45:00,187.52,187.56,187.38,187.49,9101.0,181.0046,181.0432,180.8695,180.9756,9101.0
2023-06-20 14:50:00,187.45,187.54,187.37,187.37,4154.0,180.937,181.0239,180.8598,180.8598,4154.0
2023-06-20 14:55:00,187.39,187.65,187.37,187.54,6613.0,180.8791,181.1301,180.8598,181.0239,6613.0
2023-06-20 15:00:00,187.64,187.66,187.49,187.53,5863.0,181.1204,181.1397,180.9756,181.0143,5863.0
2023-06-20 15:05:00,187.49,187.59,187.45,187.59,8009.0,180.9756,181.0722,180.937,181.0722,8009.0
2023-06-20 15:10:00,187.59,187.64,187.48,187.58,5955.0,181.0722,181.1204,180.966,181.0625,5955.0
2023-06-20 15:15:00,187.59,187.6,187.42,187.44,7636.0,181.0722,181.0818,180.9081,180.9274,7636.0
2023-06-20 15:20:00,187.45,187.46,187.3,187.42,9459.0,180.937,180.9467,180.7922,180.9081,9459.0
2023-06-20 15:25:00,187.45,187.57,187.39,187.55,7625.0,180.937,181.0529,180.8791,181.0336,7625.0
2023-06-20 15:30:00,187.57,187.66,187.49,187.49,13219.0,181.0529,181.1397,180.9756,180.9756,13219.0
2023-06-20 15:35:00,187.5,187.87,187.49,187.8,16487.0,180.9853,181.3424,180.9756,181.2749,16487.0
2023-06-20 15:40:00,187.84,188.09,187.76,188.06,15350.0,181.3135,181.5548,181.2363,181.5258,15350.0
2023-06-20 15:45:00,188.06,188.34,188.05,188.32,18977.0,181.5258,181.7961,181.5162,181.7768,18977.0
2023-06-20 15:50:00,188.32,188.49,187.85,188.01,51865.0,181.7768,181.9409,181.3231,181.4776,51865.0
2023-06-20 15:55:00,188.05,188.15,187.89,187.98,103219.0,181.5162,181.6127,181.3617,181.4486,103219.0
2023-06-21 09:30:00,185.84,187.37,185.62,187.22,50988.0,179.383,180.8598,179.1706,180.715,50988.0
2023-06-21 09:35:00,187.19,187.92,187.09,187.84,11845.0,180.6861,181.3907,180.5895,181.3135,11845.0
2023-06-21 09:40:00,187.84,188.26,187.13,187.17,17443.0,181.3135,181.7189,180.6281,180.6668,17443.0
2023-06-21 09:45:00,187.17,187.39,186.91,187.08,14612.0,180.6668,180.8791,180.4158,180.5799,14612.0
2023-06-21 09:50:00,187.06,187.28,186.86,187.13,10622.0,180.5606,180.7729,180.3675,180.6281,10622.0
2023-06-21 09:55:00,187.18,187.23,186.88,187.15,11951.0,180.6764,180.7247,180.3868,180.6475,11951.0
2023-06-21 10:00:00,187.17,187.28,186.72,186.98,18699.0,180.6668,180.7729,180.2324,180.4834,18699.0
2023-06-21 10:05:00,186.99,187.29,186.87,187.07,16125.0,180.493,180.7826,180.3772,180.5702,16125.0
2023-06-21 10:10:00,187.13,187.51,187.07,187.41,14723.0,180.6281,180.9949,180.5702,180.8984,14723.0
2023-06-21 10:15:00,187.41,187.71,187.3,187.43,16836.0,180.8984,181.188,180.7922,180.9177,16836.0
2023-06-21 10:20:00,187.43,187.88,187.19,187.79,17814.0,180.9177,181.3521,180.6861,181.2652,17814.0
2023-06-21 10:25:00,187.83,188.04,187.7,187.88,18537.0,181.3038,181.5065,181.1783,181.3521,18537.0
2023-06-21 10:30:00,187.96,188.03,187.68,187.84,14493.0,181.4293,181.4969,181.159,181.3135,14493.0
2023-06-21 10:35:00,187.83,187.88,187.33,187.7,18970.0,181.3038,181.3521,180.8212,181.1783,18970.0
2023-06-21 10:40:00,187.74,187.79,187.29,187.29,12996.0,181.217,181.2652,180.7826,180.7826,12996.0
2023-06-21 10:45:00,187.29,187.36,186.64,186.64,22223.0,180.7826,180.8502,180.1552,180.1552,22223.0
2023-06-21 10:50:00,186.7,186.77,186.45,186.7,12182.0,180.2131,180.2807,179.9718,180.2131,12182.0
2023-06-21 10:55:00,186.72,186.88,186.58,186.67,17125.0,180.2324,180.3868,180.0973,180.1841,17125.0
2023-06-21 11:00:00,186.71,186.79,186.44,186.52,19194.0,180.2227,180.3,179.9621,180.0393,19194.0
2023-06-21 11:05:00,186.6,186.68,186.02,186.16,13845.0,180.1166,180.1938,179.5567,179.6919,13845.0
2023-06-21 11:10:00,186.09,186.37,185.99,186.37,11853.0,179.6243,179.8946,179.5278,179.8946,11853.0
2023-06-21 11:15:00,186.4,186.54,186.15,186.16,15905.0,179.9235,180.0586,179.6822,179.6919,15905.0
2023-06-21 11:20:00,186.15,186.76,186.14,186.68,13790.0,179.6822,180.271,179.6725,180.1938,13790.0
2023-06-21 11:25:00,186.7,186.99,186.65,186.86,11898.0,180.2131,180.493,180.1648,180.3675,11898.0
2023-06-21 11:30:00,186.8,186.83,186.35,186.4,15531.0,180.3096,180.3386,179.8752,179.9235,15531.0
2023-06-21 11:35:00,186.38,186.64,186.3,186.56,16913.0,179.9042,180.1552,179.827,180.078,16913.0
2023-06-21 11:40:00,186.57,186.73,186.41,186.42,8862.0,180.0876,180.242,179.9332,179.9428,8862.0
2023-06-21 11:45:00,186.36,186.59,186.33,186.46,13382.0,179.8849,180.1069,179.8559,179.9814,13382.0
2023-06-21 11:50:00,186.44,186.47,186.21,186.37,7242.0,179.9621,179.9911,179.7401,179.8946,7242.0
2023-06-21 11:55:00,186.3,186.36,186.05,186.11,7263.0,179.827,179.8849,179.5857,179.6436,7263.0
2023-06-21 12:00:00,186.13,186.23,185.95,186.22,7807.0,179.6629,179.7594,179.4891,179.7498,7807.0
2023-06-21 12:05:00,186.23,186.45,186.16,186.34,9490.0,179.7594,179.9718,179.6919,179.8656,9490.0
2023-06-21 12:10:00,186.34,186.35,186.05,186.21,8493.0,179.8656,179.8752,179.5857,179.7401,8493.0
2023-06-21 12:15:00,186.25,186.69,186.25,186.5,7720.0,179.7787,180.2034,179.7787,180.02,7720.0
2023-06-21 12:20:00,186.5,186.56,186.4,186.4,8161.0,180.02,180.078,179.9235,179.9235,8161.0
2023-06-21 12:25:00,186.46,186.66,186.44,186.64,6566.0,179.9814,180.1745,179.9621,180.1552,6566.0
2023-06-21 12:30:00,186.63,186.7,186.49,186.52,30503.0,180.1455,180.2131,180.0104,180.0393,30503.0
2023-06-21 12:35:00,186.52,186.52,186.31,186.4,12082.0,180.0393,180.0393,179.8366,179.9235,12082.0
2023-06-21 12:40:00,186.42,186.48,186.32,186.48,4263.0,179.9428,180.0007,179.8463,180.0007,4263.0
2023-06-21 12:45:00,186.46,186.47,186.19,186.19,7578.0,179.9814,179.9911,179.7208,179.7208,7578.0
2023-06-21 12:50:00,186.19,186.33,186.13,186.27,7270.0,179.7208,179.8559,179.6629,179.798,7270.0
2023-06-21 12:55:00,186.23,186.47,186.17,186.36,6960.0,179.7594,179.9911,179.7015,179.8849,6960.0
2023-06-21 13:00:00,186.35,186.38,186.13,186.35,6828.0,179.8752,179.9042,179.6629,179.8752,6828.0
2023-06-21 13:05:00,186.33,186.36,186.2,186.34,9187.0,179.8559,179.8849,179.7305,179.8656,9187.0
2023-06-21 13:10:00,186.36,186.38,186.09,186.09,7784.0,179.8849,179.9042,179.6243,179.6243,7784.0
2023-06-21 13:15:00,186.09,186.21,186.02,186.11,10044.0,179.6243,179.7401,179.5567,179.6436,10044.0
2023-06-21 13:20:00,186.08,186.16,186.0,186.05,7223.0,179.6146,179.6919,179.5374,179.5857,7223.0
2023-06-21 13:25:00,186.03,186.24,186.03,186.09,5851.0,179.5664,179.7691,179.5664,179.6243,5851.0
2023-06-21 13:30:00,186.08,186.12,185.94,186.07,12257.0,179.6146,179.6532,179.4795,179.605,12257.0
2023-06-21 13:35:00,186.07,186.26,185.98,186.22,13304.0,179.605,179.7884,179.5181,179.7498,13304.0
2023-06-21 13:40:00,186.23,186.31,186.06,186.11,13714.0,179.7594,179.8366,179.5953,179.6436,13714.0
2023-06-21 13:45:00,186.09,186.28,186.08,186.19,20562.0,179.6243,179.8077,179.6146,179.7208,20562.0
2023-06-21 13:50:00,186.18,186.34,186.13,186.18,11526.0,179.7112,179.8656,179.6629,179.7112,11526.0
2023-06-21 13:55:00,186.19,186.35,186.04,186.33,7076.0,179.7208,179.8752,179.576,179.8559,7076.0
2023-06-21 14:00:00,186.35,186.37,185.95,186.02,6670.0,179.8752,179.8946,179.4891,179.5567,6670.0
2023-06-21 14:05:00,186.02,186.12,185.98,186.05,9794.0,179.5567,179.6532,179.5181,179.5857,9794.0
2023-06-21 14:10:00,186.04,186.25,186.0,186.25,7224.0,179.576,179.7787,179.5374,179.7787,7224.0
2023-06-21 14:15:00,186.22,186.31,186.13,186.22,16458.0,179.7498,179.8366,179.6629,179.7498,16458.0
2023-06-21 14:20:00,186.22,186.29,186.15,186.28,13373.0,179.7498,179.8173,179.6822,179.8077,13373.0
2023-06-21 14:25:00,186.25,186.53,186.12,186.5,34767.0,179.7787,180.049,179.6532,180.02,34767.0
2023-06-21 14:30:00,186.55,186.89,186.55,186.84,25829.0,180.0683,180.3965,180.0683,180.3482,25829.0
2023-06-21 14:35:00,186.79,186.82,186.63,186.77,12257.0,180.3,180.3289,180.1455,180.2807,12257.0
2023-06-21 14:40:00,186.73,186.99,186.69,186.99,12170.0,180.242,180.493,180.2034,180.493,12170.0
2023-06-21 14:45:00,186.98,187.08,186.74,186.78,9754.0,180.4834,180.5799,180.2517,180.2903,9754.0
2023-06-21 14:50:00,186.78,186.96,186.71,186.96,8454.0,180.2903,180.4641,180.2227,180.4641,8454.0
2023-06-21 14:55:00,186.98,187.04,186.84,187.0,8812.0,180.4834,180.5413,180.3482,180.5027,8812.0
2023-06-21 15:00:00,187.0,187.0,186.62,186.64,10761.0,180.5027,180.5027,180.1359,180.1552,10761.0
2023-06-21 15:05:00,186.56,186.56,186.38,186.48,10762.0,180.078,180.078,179.9042,180.0007,10762.0
2023-06-21 15:10:00,186.47,186.64,186.4,186.59,10823.0,179.9911,180.1552,179.9235,180.1069,10823.0
2023-06-21 15:15:00,186.6,186.81,186.57,186.61,17885.0,180.1166,180.3193,180.0876,180.1262,17885.0
2023-06-21 15:20:00,186.6,186.6,186.24,186.3,15006.0,180.1166,180.1166,179.7691,179.827,15006.0
2023-06-21 15:25:00,186.31,186.4,186.17,186.24,16122.0,179.8366,179.9235,179.7015,179.7691,16122.0
2023-06-21 15:30:00,186.24,186.3,186.0,186.01,22529.0,179.7691,179.827,179.5374,179.5471,22529.0
2023-06-21 15:35:00,186.04,186.07,185.85,186.0,35503.0,179.576,179.605,179.3926,179.5374,35503.0
2023-06-21 15:40:00,186.0,186.32,186.0,186.21,27537.0,179.5374,179.8463,179.5374,179.7401,27537.0
2023-06-21 15:45:00,186.18,186.37,186.11,186.25,34111.0,179.7112,179.8946,179.6436,179.7787,34111.0
2023-06-21 15:50:00,186.25,186.35,185.75,185.93,75113.0,179.7787,179.8752,179.2961,179.4698,75113.0
2023-06-21 15:55:00,185.86,185.86,185.34,185.45,171392.0,179.4023,179.4023,178.9003,179.0065,171392.0
2023-06-22 09:30:00,183.78,184.81,183.23,183.64,110407.0,177.3945,178.3888,176.8637,177.2594,110407.0
2023-06-22 09:35:00,183.77,184.34,183.62,183.88,18132.0,177.3849,177.9351,177.2401,177.4911,18132.0
2023-06-22 09:40:00,183.85,184.6,183.77,184.45,14915.0,177.4621,178.1861,177.3849,178.0413,14915.0
2023-06-22 09:45:00,184.43,184.52,184.07,184.33,17293.0,178.022,178.1088,177.6745,177.9254,17293.0
2023-06-22 09:50:00,184.34,184.58,184.11,184.49,14735.0,177.9351,178.1667,177.7131,178.0799,14735.0
2023-06-22 09:55:00,184.49,184.89,184.36,184.81,36074.0,178.0799,178.466,177.9544,178.3888,36074.0
2023-06-22 10:00:00,184.78,185.26,184.57,185.17,24057.0,178.3598,178.8231,178.1571,178.7362,24057.0
2023-06-22 10:05:00,185.21,185.74,185.1,185.66,29015.0,178.7749,179.2864,178.6687,179.2092,29015.0
2023-06-22 10:10:00,185.58,186.28,185.56,186.12,29639.0,179.132,179.8077,179.1127,179.6532,29639.0
2023-06-22 10:15:00,186.17,186.37,185.8,186.05,37275.0,179.7015,179.8946,179.3444,179.5857,37275.0
2023-06-22 10:20:00,185.99,186.18,185.85,185.92,20001.0,179.5278,179.7112,179.3926,179.4602,20001.0
2023-06-22 10:25:00,185.99,186.09,185.79,185.94,10260.0,179.5278,179.6243,179.3347,179.4795,10260.0
2023-06-22 10:30:00,185.9,186.07,185.84,185.88,14003.0,179.4409,179.605,179.383,179.4216,14003.0
2023-06-22 10:35:00,185.82,186.14,185.8,185.89,11832.0,179.3637,179.6725,179.3444,179.4312,11832.0
2023-06-22 10:40:00,185.87,185.93,185.21,185.44,14937.0,179.4119,179.4698,178.7749,178.9969,14937.0
2023-06-22 10:45:00,185.46,185.51,185.21,185.49,12684.0,179.0162,179.0644,178.7749,179.0451,12684.0
2023-06-22 10:50:00,185.49,185.61,185.14,185.14,11146.0,179.0451,179.161,178.7073,178.7073,11146.0
2023-06-22 10:55:00,185.05,185.46,185.05,185.44,8253.0,178.6204,179.0162,178.6204,178.9969,8253.0
2023-06-22 11:00:00,185.41,185.95,185.41,185.87,11447.0,178.9679,179.4891,178.9679,179.4119,11447.0
2023-06-22 11:05:00,185.92,186.01,185.67,185.67,14465.0,179.4602,179.5471,179.2189,179.2189,14465.0
2023-06-22 11:10:00,185.68,185.7,185.08,185.27,31458.0,179.2285,179.2478,178.6494,178.8328,31458.0
2023-06-22 11:15:00,185.26,185.5,185.19,185.48,22572.0,178.8231,179.0548,178.7556,179.0355,22572.0
2023-06-22 11:20:00,185.46,185.57,185.09,185.38,15767.0,179.0162,179.1224,178.659,178.939,15767.0
2023-06-22 11:25:00,185.37,185.38,185.1,185.25,9479.0,178.9293,178.939,178.6687,178.8135,9479.0
2023-06-22 11:30:00,185.24,185.86,185.2,185.8,15637.0,178.8038,179.4023,178.7652,179.3444,15637.0
2023-06-22 11:35:00,185.8,185.88,185.69,185.79,16889.0,179.3444,179.4216,179.2382,179.3347,16889.0
2023-06-22 11:40:00,185.84,186.3,185.82,186.09,65219.0,179.383,179.827,179.3637,179.6243,65219.0
2023-06-22 11:45:00,186.15,186.34,186.03,186.08,111346.0,179.6822,179.8656,179.5664,179.6146,111346.0
2023-06-22 11:50:00,186.08,186.08,185.71,185.85,20823.0,179.6146,179.6146,179.2575,179.3926,20823.0
2023-06-22 11:55:00,185.8,185.82,185.59,185.81,11339.0,179.3444,179.3637,179.1417,179.354,11339.0
2023-06-22 12:00:00,185.86,185.86,185.44,185.57,11753.0,179.4023,179.4023,178.9969,179.1224,11753.0
2023-06-22 12:05:00,185.66,185.66,185.24,185.33,13424.0,179.2092,179.2092,178.8038,178.8907,13424.0
2023-06-22 12:10:00,185.42,185.46,185.29,185.37,15415.0,178.9776,179.0162,178.8521,178.9293,15415.0
2023-06-22 12:15:00,185.4,185.42,185.09,185.09,9568.0,178.9583,178.9776,178.659,178.659,9568.0
2023-06-22 12:20:00,185.09,185.15,184.93,184.95,19166.0,178.659,178.7169,178.5046,178.5239,19166.0
2023-06-22 12:25:00,184.97,185.03,184.87,184.97,6394.0,178.5432,178.6011,178.4467,178.5432,6394.0
2023-06-22 12:30:00,184.96,185.28,184.95,185.18,10532.0,178.5335,178.8424,178.5239,178.7459,10532.0
2023-06-22 12:35:00,185.19,185.25,184.89,184.93,14677.0,178.7556,178.8135,178.466,178.5046,14677.0
2023-06-22 12:40:00,184.93,185.0,184.86,184.88,19777.0,178.5046,178.5722,178.437,178.4563,19777.0
2023-06-22 12:45:00,184.91,184.96,184.82,184.87,12190.0,178.4853,178.5335,178.3984,178.4467,12190.0
2023-06-22 12:50:00,184.84,184.93,184.8,184.88,9743.0,178.4177,178.5046,178.3791,178.4563,9743.0
2023-06-22 12:55:00,184.91,185.09,184.91,185.01,8959.0,178.4853,178.659,178.4853,178.5818,8959.0
2023-06-22 13:00:00,185.0,185.03,184.56,184.58,8402.0,178.5722,178.6011,178.1474,178.1667,8402.0
2023-06-22 13:05:00,184.5,184.94,184.48,184.86,8256.0,178.0895,178.5142,178.0702,178.437,8256.0
2023-06-22 13:10:00,184.82,184.82,184.64,184.69,5125.0,178.3984,178.3984,178.2247,178.2729,5125.0
2023-06-22 13:15:00,184.68,184.86,184.68,184.83,9878.0,178.2633,178.437,178.2633,178.4081,9878.0
2023-06-22 13:20:00,184.84,184.86,184.69,184.81,16174.0,178.4177,178.437,178.2729,178.3888,16174.0
2023-06-22 13:25:00,184.75,184.93,184.74,184.83,11728.0,178.3308,178.5046,178.3212,178.4081,11728.0
2023-06-22 13:30:00,184.83,184.88,184.71,184.75,8409.0,178.4081,178.4563,178.2922,178.3308,8409.0
2023-06-22 13:35:00,184.78,185.02,184.75,184.97,7977.0,178.3598,178.5915,178.3308,178.5432,7977.0
2023-06-22 13:40:00,184.98,185.3,184.96,185.22,17908.0,178.5529,178.8617,178.5335,178.7845,17908.0
2023-06-22 13:45:00,185.21,185.4,185.14,185.34,5951.0,178.7749,178.9583,178.7073,178.9003,5951.0
2023-06-22 13:50:00,185.34,185.55,185.31,185.55,8203.0,178.9003,179.103,178.8714,179.103,8203.0
2023-06-22 13:55:00,185.58,185.87,185.58,185.84,7736.0,179.132,179.4119,179.132,179.383,7736.0
2023-06-22 14:00:00,185.84,185.92,185.75,185.81,19826.0,179.383,179.4602,179.2961,179.354,19826.0
2023-06-22 14:05:00,185.77,185.77,185.58,185.68,4652.0,179.3154,179.3154,179.132,179.2285,4652.0
2023-06-22 14:10:00,185.65,185.66,185.44,185.55,18706.0,179.1996,179.2092,178.9969,179.103,18706.0
2023-06-22 14:15:00,185.55,185.55,185.31,185.33,11935.0,179.103,179.103,178.8714,178.8907,11935.0
2023-06-22 14:20:00,185.33,185.58,185.26,185.57,15630.0,178.8907,179.132,178.8231,179.1224,15630.0
2023-06-22 14:25:00,185.51,185.77,185.48,185.62,11200.0,179.0644,179.3154,179.0355,179.1706,11200.0
2023-06-22 14:30:00,185.6,185.69,185.29,185.39,14397.0,179.1513,179.2382,178.8521,178.9486,14397.0
2023-06-22 14:35:00,185.39,185.67,185.29,185.59,8668.0,178.9486,179.2189,178.8521,179.1417,8668.0
2023-06-22 14:40:00,185.63,185.7,185.47,185.7,8144.0,179.1803,179.2478,179.0258,179.2478,8144.0
2023-06-22 14:45:00,185.71,185.72,185.43,185.44,16549.0,179.2575,179.2671,178.9872,178.9969,16549.0
2023-06-22 14:50:00,185.43,185.88,185.37,185.88,27691.0,178.9872,179.4216,178.9293,179.4216,27691.0
2023-06-22 14:55:00,185.92,186.11,185.87,185.94,10878.0,179.4602,179.6436,179.4119,179.4795,10878.0
2023-06-22 15:00:00,185.97,186.03,185.85,185.85,23375.0,179.5085,179.5664,179.3926,179.3926,23375.0
2023-06-22 15:05:00,185.82,186.16,185.8,185.97,18276.0,179.3637,179.6919,179.3444,179.5085,18276.0
2023-06-22 15:10:00,185.97,186.05,185.9,185.98,17916.0,179.5085,179.5857,179.4409,179.5181,17916.0
2023-06-22 15:15:00,185.95,185.95,185.7,185.86,9950.0,179.4891,179.4891,179.2478,179.4023,9950.0
2023-06-22 15:20:00,185.86,185.87,185.53,185.72,14749.0,179.4023,179.4119,179.0837,179.2671,14749.0
2023-06-22 15:25:00,185.74,185.75,185.57,185.62,13845.0,179.2864,179.2961,179.1224,179.1706,13845.0
2023-06-22 15:30:00,185.63,185.75,185.38,185.58,21883.0,179.1803,179.2961,178.939,179.132,21883.0
2023-06-22 15:35:00,185.58,185.87,185.54,185.84,19796.0,179.132,179.4119,179.0934,179.383,19796.0
2023-06-22 15:40:00,185.84,185.86,185.67,185.84,22771.0,179.383,179.4023,179.2189,179.383,22771.0
2023-06-22 15:45:00,185.84,186.08,185.81,186.03,21454.0,179.383,179.6146,179.354,179.5664,21454.0
2023-06-22 15:50:00,186.02,186.14,185.5,185.77,44072.0,179.5567,179.6725,179.0548,179.3154,44072.0
2023-06-22 15:55:00,185.79,186.13,185.65,186.11,109284.0,179.3347,179.6629,179.1996,179.6436,109284.0
2023-06-23 09:30:00,184.1,184.35,183.52,184.27,37180.0,177.7034,177.9447,177.1436,177.8675,37180.0
2023-06-23 09:35:00,184.33,184.45,184.16,184.45,18466.0,177.9254,178.0413,177.7613,178.0413,18466.0
2023-06-23 09:40:00,184.43,184.96,184.4,184.91,17255.0,178.022,178.5335,177.993,178.4853,17255.0
2023-06-23 09:45:00,184.91,184.98,184.22,184.46,20229.0,178.4853,178.5529,177.8193,178.0509,20229.0
2023-06-23 09:50:00,184.46,185.28,184.41,185.27,27664.0,178.0509,178.8424,178.0027,178.8328,27664.0
2023-06-23 09:55:00,185.31,185.47,184.7,184.96,38300.0,178.8714,179.0258,178.2826,178.5335,38300.0
2023-06-23 10:00:00,184.99,185.41,184.99,185.41,25064.0,178.5625,178.9679,178.5625,178.9679,25064.0
2023-06-23 10:05:00,185.42,185.54,185.22,185.53,19043.0,178.9776,179.0934,178.7845,179.0837,19043.0
2023-06-23 10:10:00,185.5,185.56,185.32,185.32,14672.0,179.0548,179.1127,178.881,178.881,14672.0
2023-06-23 10:15:00,185.25,185.78,185.25,185.78,26925.0,178.8135,179.3251,178.8135,179.3251,26925.0
2023-06-23 10:20:00,185.77,185.77,185.17,185.54,20109.0,179.3154,179.3154,178.7362,179.0934,20109.0
2023-06-23 10:25:00,185.52,185.53,185.19,185.47,8691.0,179.0741,179.0837,178.7556,179.0258,8691.0
2023-06-23 10:30:00,185.49,185.57,185.3,185.46,15049.0,179.0451,179.1224,178.8617,179.0162,15049.0
2023-06-23 10:35:00,185.4,185.6,185.29,185.6,18469.0,178.9583,179.1513,178.8521,179.1513,18469.0
2023-06-23 10:40:00,185.63,185.7,185.47,185.57,18088.0,179.1803,179.2478,179.0258,179.1224,18088.0
2023-06-23 10:45:00,185.63,185.63,184.9,184.9,30538.0,179.1803,179.1803,178.4756,178.4756,30538.0
2023-06-23 10:50:00,184.89,185.1,184.85,184.92,21892.0,178.466,178.6687,178.4274,178.4949,21892.0
2023-06-23 10:55:00,184.93,185.08,184.6,185.08,44979.0,178.5046,178.6494,178.1861,178.6494,44979.0
2023-06-23 11:00:00,185.08,185.12,184.69,184.75,16125.0,178.6494,178.688,178.2729,178.3308,16125.0
2023-06-23 11:05:00,184.67,184.86,184.49,184.53,17151.0,178.2536,178.437,178.0799,178.1185,17151.0
2023-06-23 11:10:00,184.56,184.58,184.3,184.3,18303.0,178.1474,178.1667,177.8965,177.8965,18303.0
2023-06-23 11:15:00,184.34,184.65,184.28,184.29,32296.0,177.9351,178.2343,177.8772,177.8868,32296.0
2023-06-23 11:20:00,184.31,184.54,184.26,184.44,12292.0,177.9061,178.1281,177.8579,178.0316,12292.0
2023-06-23 11:25:00,184.39,184.52,184.31,184.5,10838.0,177.9833,178.1088,177.9061,178.0895,10838.0
2023-06-23 11:30:00,184.5,184.6,184.35,184.44,17404.0,178.0895,178.1861,177.9447,178.0316,17404.0
2023-06-23 11:35:00,184.47,184.8,184.47,184.8,22149.0,178.0606,178.3791,178.0606,178.3791,22149.0
2023-06-23 11:40:00,184.81,185.19,184.81,185.08,64006.0,178.3888,178.7556,178.3888,178.6494,64006.0
2023-06-23 11:45:00,185.06,185.41,184.83,185.34,48403.0,178.6301,178.9679,178.4081,178.9003,48403.0
2023-06-23 11:50:00,185.3,185.3,185.05,185.13,8647.0,178.8617,178.8617,178.6204,178.6976,8647.0
2023-06-23 11:55:00,185.1,185.45,185.08,185.45,16230.0,178.6687,179.0065,178.6494,179.0065,16230.0
2023-06-23 12:00:00,185.53,185.57,185.38,185.43,14598.0,179.0837,179.1224,178.939,178.9872,14598.0
2023-06-23 12:05:00,185.38,185.38,185.02,185.14,9701.0,178.939,178.939,178.5915,178.7073,9701.0
2023-06-23 12:10:00,185.09,185.48,185.05,185.3,56831.0,178.659,179.0355,178.6204,178.8617,56831.0
2023-06-23 12:15:00,185.3,185.73,185.25,185.64,9973.0,178.8617,179.2768,178.8135,179.1899,9973.0
2023-06-23 12:20:00,185.66,185.78,185.53,185.77,10448.0,179.2092,179.3251,179.0837,179.3154,10448.0
2023-06-23 12:25:00,185.78,185.89,185.63,185.78,14515.0,179.3251,179.4312,179.1803,179.3251,14515.0
2023-06-23 12:30:00,185.84,186.04,185.77,185.91,14271.0,179.383,179.576,179.3154,179.4505,14271.0
2023-06-23 12:35:00,185.9,186.18,185.84,186.09,16542.0,179.4409,179.7112,179.383,179.6243,16542.0
2023-06-23 12:40:00,186.05,186.26,185.95,186.1,3611.0,179.5857,179.7884,179.4891,179.6339,3611.0
2023-06-23 12:45:00,186.06,186.06,185.76,185.77,9860.0,179.5953,179.5953,179.3057,179.3154,9860.0
2023-06-23 12:50:00,185.75,185.87,185.68,185.69,10391.0,179.2961,179.4119,179.2285,179.2382,10391.0
2023-06-23 12:55:00,185.7,185.9,185.7,185.9,28499.0,179.2478,179.4409,179.2478,179.4409,28499.0
2023-06-23 13:00:00,185.96,186.04,185.78,185.95,14302.0,179.4988,179.576,179.3251,179.4891,14302.0
2023-06-23 13:05:00,185.96,185.96,185.73,185.93,17055.0,179.4988,179.4988,179.2768,179.4698,17055.0
2023-06-23 13:10:00,185.93,186.44,185.93,186.44,27446.0,179.4698,179.9621,179.4698,179.9621,27446.0
2023-06-23 13:15:00,186.38,186.59,186.32,186.45,12778.0,179.9042,180.1069,179.8463,179.9718,12778.0
2023-06-23 13:20:00,186.5,186.57,186.38,186.53,6912.0,180.02,180.0876,179.9042,180.049,6912.0
2023-06-23 13:25:00,186.59,186.69,186.46,186.69,9220.0,180.1069,180.2034,179.9814,180.2034,9220.0
2023-06-23 13:30:00,186.66,186.78,186.56,186.78,19709.0,180.1745,180.2903,180.078,180.2903,19709.0
2023-06-23 13:35:00,186.78,186.78,186.44,186.61,25117.0,180.2903,180.2903,179.9621,180.1262,25117.0
2023-06-23 13:40:00,186.62,186.71,186.59,186.63,34101.0,180.1359,180.2227,180.1069,180.1455,34101.0
2023-06-23 13:45:00,186.64,186.71,186.59,186.68,18472.0,180.1552,180.2227,180.1069,180.1938,18472.0
2023-06-23 13:50:00,186.65,186.83,186.62,186.75,26003.0,180.1648,180.3386,180.1359,180.2614,26003.0
2023-06-23 13:55:00,186.77,187.09,186.72,186.92,30805.0,180.2807,180.5895,180.2324,180.4254,30805.0
2023-06-23 14:00:00,186.91,186.97,186.59,186.62,22434.0,180.4158,180.4737,180.1069,180.1359,22434.0
2023-06-23 14:05:00,186.6,186.74,186.6,186.67,15988.0,180.1166,180.2517,180.1166,180.1841,15988.0
2023-06-23 14:10:00,186.64,186.67,186.46,186.61,20054.0,180.1552,180.1841,179.9814,180.1262,20054.0
2023-06-23 14:15:00,186.6,186.7,186.43,186.67,37918.0,180.1166,180.2131,179.9525,180.1841,37918.0
2023-06-23 14:20:00,186.66,186.93,186.66,186.93,19977.0,180.1745,180.4351,180.1745,180.4351,19977.0
2023-06-23 14:25:00,186.96,186.97,186.72,186.9,28647.0,180.4641,180.4737,180.2324,180.4061,28647.0
2023-06-23 14:30:00,186.9,187.05,186.77,186.78,47923.0,180.4061,180.5509,180.2807,180.2903,47923.0
2023-06-23 14:35:00,186.76,186.8,186.42,186.43,8787.0,180.271,180.3096,179.9428,179.9525,8787.0
2023-06-23 14:40:00,186.4,186.52,186.17,186.17,10282.0,179.9235,180.0393,179.7015,179.7015,10282.0
2023-06-23 14:45:00,186.15,186.16,185.89,186.05,9229.0,179.6822,179.6919,179.4312,179.5857,9229.0
2023-06-23 14:50:00,185.97,186.04,185.87,185.99,9753.0,179.5085,179.576,179.4119,179.5278,9753.0
2023-06-23 14:55:00,185.99,186.15,185.86,185.87,20543.0,179.5278,179.6822,179.4023,179.4119,20543.0
2023-06-23 15:00:00,185.77,185.77,185.49,185.52,15568.0,179.3154,179.3154,179.0451,179.0741,15568.0
2023-06-23 15:05:00,185.5,185.69,185.41,185.53,13939.0,179.0548,179.2382,178.9679,179.0837,13939.0
2023-06-23 15:10:00,185.58,185.93,185.58,185.74,61575.0,179.132,179.4698,179.132,179.2864,61575.0
2023-06-23 15:15:00,185.8,185.93,185.66,185.88,12690.0,179.3444,179.4698,179.2092,179.4216,12690.0
2023-06-23 15:20:00,185.93,185.98,185.59,185.61,9908.0,179.4698,179.5181,179.1417,179.161,9908.0
2023-06-23 15:25:00,185.67,185.69,185.5,185.58,14422.0,179.2189,179.2382,179.0548,179.132,14422.0
2023-06-23 15:30:00,185.62,186.04,185.62,185.91,12745.0,179.1706,179.576,179.1706,179.4505,12745.0
2023-06-23 15:35:00,185.92,185.98,185.85,185.96,27338.0,179.4602,179.5181,179.3926,179.4988,27338.0
2023-06-23 15:40:00,185.98,186.03,185.77,185.98,23964.0,179.5181,179.5664,179.3154,179.5181,23964.0
2023-06-23 15:45:00,185.96,186.23,185.95,186.21,25950.0,179.4988,179.7594,179.4891,179.7401,25950.0
2023-06-23 15:50:00,186.19,186.88,185.93,186.41,89884.0,179.7208,180.3868,179.4698,179.9332,89884.0
2023-06-23 15:55:00,186.45,186.54,185.87,185.88,182303.0,179.9718,180.0586,179.4119,179.4216,182303.0
2023-06-26 09:30:00,187.85,188.37,187.48,188.3,31454.0,181.3231,181.8251,180.966,181.7575,31454.0
2023-06-26 09:35:00,188.23,188.61,188.15,188.57,7974.0,181.6899,182.0567,181.6127,182.0181,7974.0
2023-06-26 09:40:00,188.68,189.02,188.55,188.68,26842.0,182.1243,182.4525,181.9988,182.1243,26842.0
2023-06-26 09:45:00,188.72,188.91,188.63,188.63,10775.0,182.1629,182.3463,182.076,182.076,10775.0
2023-06-26 09:50:00,188.65,189.7,188.65,189.7,40993.0,182.0953,183.1089,182.0953,183.1089,40993.0
2023-06-26 09:55:00,189.76,189.81,189.23,189.79,25854.0,183.1668,183.215,182.6552,183.1957,25854.0
2023-06-26 10:00:00,189.74,189.74,188.98,189.29,37737.0,183.1475,183.1475,182.4139,182.7131,37737.0
2023-06-26 10:05:00,189.34,189.89,189.27,189.72,16124.0,182.7614,183.2923,182.6938,183.1282,16124.0
2023-06-26 10:10:00,189.69,189.76,189.44,189.7,9457.0,183.0992,183.1668,182.8579,183.1089,9457.0
2023-06-26 10:15:00,189.7,189.95,189.63,189.63,17465.0,183.1089,183.3502,183.0413,183.0413,17465.0
2023-06-26 10:20:00,189.59,189.94,189.51,189.82,10127.0,183.0027,183.3405,182.9255,183.2247,10127.0
2023-06-26 10:25:00,189.82,189.93,189.46,189.67,18231.0,183.2247,183.3309,182.8772,183.0799,18231.0
2023-06-26 10:30:00,189.7,189.86,189.48,189.72,12400.0,183.1089,183.2633,182.8965,183.1282,12400.0
2023-06-26 10:35:00,189.74,189.74,189.34,189.46,25989.0,183.1475,183.1475,182.7614,182.8772,25989.0
2023-06-26 10:40:00,189.45,189.79,189.19,189.75,19540.0,182.8675,183.1957,182.6166,183.1571,19540.0
2023-06-26 10:45:00,189.75,190.25,189.64,190.25,27618.0,183.1571,183.6397,183.0509,183.6397,27618.0
2023-06-26 10:50:00,190.26,190.39,190.05,190.18,20727.0,183.6494,183.7749,183.4467,183.5722,20727.0
2023-06-26 10:55:00,190.16,190.31,189.98,190.24,12134.0,183.5529,183.6977,183.3791,183.6301,12134.0
2023-06-26 11:00:00,190.24,190.25,189.9,189.92,19117.0,183.6301,183.6397,183.3019,183.3212,19117.0
2023-06-26 11:05:00,189.87,190.0,189.71,189.9,15222.0,183.2729,183.3984,183.1185,183.3019,15222.0
2023-06-26 11:10:00,189.89,190.2,189.85,190.2,18572.0,183.2923,183.5915,183.2536,183.5915,18572.0
2023-06-26 11:15:00,190.17,190.33,190.03,190.08,18315.0,183.5625,183.717,183.4274,183.4757,18315.0
2023-06-26 11:20:00,190.03,190.14,189.81,189.94,12172.0,183.4274,183.5336,183.215,183.3405,12172.0
2023-06-26 11:25:00,189.9,190.16,189.87,190.12,29708.0,183.3019,183.5529,183.2729,183.5143,29708.0
2023-06-26 11:30:00,190.09,190.71,190.02,190.55,41242.0,183.4853,184.0838,183.4177,183.9293,41242.0
2023-06-26 11:35:00,190.55,190.67,190.45,190.59,20318.0,183.9293,184.0452,183.8328,183.9679,20318.0
2023-06-26 11:40:00,190.6,190.8,190.37,190.54,14996.0,183.9776,184.1706,183.7556,183.9197,14996.0
2023-06-26 11:45:00,190.49,191.05,190.43,190.86,26463.0,183.8714,184.4119,183.8135,184.2285,26463.0
2023-06-26 11:50:00,190.87,191.02,190.71,190.99,25349.0,184.2382,184.383,184.0838,184.354,25349.0
2023-06-26 11:55:00,191.03,191.37,190.74,191.34,19536.0,184.3926,184.7208,184.1127,184.6919,19536.0
2023-06-26 12:00:00,191.31,191.36,190.8,190.8,35280.0,184.6629,184.7112,184.1706,184.1706,35280.0
2023-06-26 12:05:00,190.7,190.71,190.06,190.16,33003.0,184.0741,184.0838,183.4563,183.5529,33003.0
2023-06-26 12:10:00,190.17,190.54,190.0,190.53,17770.0,183.5625,183.9197,183.3984,183.91,17770.0
2023-06-26 12:15:00,190.58,190.86,190.18,190.18,58371.0,183.9583,184.2285,183.5722,183.5722,58371.0
2023-06-26 12:20:00,190.25,190.65,190.13,190.53,26993.0,183.6397,184.0258,183.5239,183.91,26993.0
2023-06-26 12:25:00,190.52,190.72,190.44,190.58,22214.0,183.9004,184.0934,183.8231,183.9583,22214.0
2023-06-26 12:30:00,190.59,190.64,190.25,190.34,31742.0,183.9679,184.0162,183.6397,183.7266,31742.0
2023-06-26 12:35:00,190.36,190.47,190.01,190.05,37937.0,183.7459,183.8521,183.4081,183.4467,37937.0
2023-06-26 12:40:00,190.0,190.0,189.17,189.31,43658.0,183.3984,183.3984,182.5973,182.7324,43658.0
2023-06-26 12:45:00,189.34,189.56,189.04,189.26,28847.0,182.7614,182.9737,182.4718,182.6841,28847.0
2023-06-26 12:50:00,189.31,189.34,188.88,189.12,20403.0,182.7324,182.7614,182.3173,182.549,20403.0
2023-06-26 12:55:00,189.17,189.31,188.86,189.0,15542.0,182.5973,182.7324,182.298,182.4332,15542.0
2023-06-26 13:00:00,189.0,189.49,189.0,189.26,14397.0,182.4332,182.9061,182.4332,182.6841,14397.0
2023-06-26 13:05:00,189.31,189.5,189.24,189.3,12379.0,182.7324,182.9158,182.6648,182.7228,12379.0
2023-06-26 13:10:00,189.36,189.49,189.22,189.32,14460.0,182.7807,182.9061,182.6455,182.7421,14460.0
2023-06-26 13:15:00,189.26,189.49,189.13,189.28,17265.0,182.6841,182.9061,182.5587,182.7034,17265.0
2023-06-26 13:20:00,189.23,189.37,189.16,189.25,21780.0,182.6552,182.7903,182.5876,182.6745,21780.0
2023-06-26 13:25:00,189.14,189.63,189.02,189.59,17511.0,182.5683,183.0413,182.4525,183.0027,17511.0
2023-06-26 13:30:00,189.56,189.59,189.31,189.37,6489.0,182.9737,183.0027,182.7324,182.7903,6489.0
2023-06-26 13:35:00,189.37,189.41,189.17,189.28,8175.0,182.7903,182.8289,182.5973,182.7034,8175.0
2023-06-26 13:40:00,189.23,189.46,189.04,189.08,4513.0,182.6552,182.8772,182.4718,182.5104,4513.0
2023-06-26 13:45:00,189.08,189.27,188.92,188.93,22898.0,182.5104,182.6938,182.356,182.3656,22898.0
2023-06-26 13:50:00,188.9,188.9,188.3,188.36,9900.0,182.3366,182.3366,181.7575,181.8154,9900.0
2023-06-26 13:55:00,188.39,188.43,187.98,188.13,28648.0,181.8444,181.883,181.4486,181.5934,28648.0
2023-06-26 14:00:00,188.1,188.12,187.73,187.86,15749.0,181.5644,181.5838,181.2073,181.3328,15749.0
2023-06-26 14:05:00,187.82,187.82,187.25,187.37,28871.0,181.2942,181.2942,180.744,180.8598,28871.0
2023-06-26 14:10:00,187.33,187.41,187.08,187.41,33482.0,180.8212,180.8984,180.5799,180.8984,33482.0
2023-06-26 14:15:00,187.41,187.57,187.13,187.14,14771.0,180.8984,181.0529,180.6281,180.6378,14771.0
2023-06-26 14:20:00,187.13,187.2,187.0,187.06,16796.0,180.6281,180.6957,180.5027,180.5606,16796.0
2023-06-26 14:25:00,187.11,187.3,186.98,187.25,8750.0,180.6088,180.7922,180.4834,180.744,8750.0
2023-06-26 14:30:00,187.25,187.58,187.13,187.58,17336.0,180.744,181.0625,180.6281,181.0625,17336.0
2023-06-26 14:35:00,187.61,188.01,187.58,187.99,9278.0,181.0915,181.4776,181.0625,181.4583,9278.0
2023-06-26 14:40:00,188.02,188.12,187.93,188.04,13723.0,181.4872,181.5838,181.4004,181.5065,13723.0
2023-06-26 14:45:00,188.08,188.14,187.6,188.02,38222.0,181.5451,181.6031,181.0818,181.4872,38222.0
2023-06-26 14:50:00,188.05,188.07,187.84,187.91,15030.0,181.5162,181.5355,181.3135,181.381,15030.0
2023-06-26 14:55:00,187.92,187.98,187.77,187.98,11616.0,181.3907,181.4486,181.2459,181.4486,11616.0
2023-06-26 15:00:00,187.97,188.26,187.95,188.23,18848.0,181.439,181.7189,181.4197,181.6899,18848.0
2023-06-26 15:05:00,188.24,188.47,187.91,188.05,24713.0,181.6996,181.9216,181.381,181.5162,24713.0
2023-06-26 15:10:00,188.05,188.13,187.89,188.01,7615.0,181.5162,181.5934,181.3617,181.4776,7615.0
2023-06-26 15:15:00,188.03,188.1,187.89,187.95,10939.0,181.4969,181.5644,181.3617,181.4197,10939.0
2023-06-26 15:20:00,187.94,188.1,187.65,187.85,21834.0,181.41,181.5644,181.1301,181.3231,21834.0
2023-06-26 15:25:00,187.9,187.92,187.74,187.83,8835.0,181.3714,181.3907,181.217,181.3038,8835.0
2023-06-26 15:30:00,187.8,187.86,187.66,187.71,12116.0,181.2749,181.3328,181.1397,181.188,12116.0
2023-06-26 15:35:00,187.71,191.63,187.71,187.88,74316.0,181.188,184.9718,181.188,181.3521,74316.0
2023-06-26 15:40:00,187.85,187.87,187.41,187.41,22804.0,181.3231,181.3424,180.8984,180.8984,22804.0
2023-06-26 15:45:00,187.29,187.3,186.92,187.11,27440.0,180.7826,180.7922,180.4254,180.6088,27440.0
2023-06-26 15:50:00,187.06,187.07,186.67,186.75,64775.0,180.5606,180.5702,180.1841,180.2614,64775.0
2023-06-26 15:55:00,186.67,186.78,186.24,186.34,193789.0,180.1841,180.2903,179.7691,179.8656,193789.0
2023-06-27 09:30:00,186.71,187.6,186.61,187.27,32552.0,180.2227,181.0818,180.1262,180.7633,32552.0
2023-06-27 09:35:00,187.16,187.21,186.47,186.48,18367.0,180.6571,180.7054,179.9911,180.0007,18367.0
2023-06-27 09:40:00,186.47,186.85,186.07,186.29,14747.0,179.9911,180.3579,179.605,179.8173,14747.0
2023-06-27 09:45:00,186.29,186.69,185.95,186.09,34915.0,179.8173,180.2034,179.4891,179.6243,34915.0
2023-06-27 09:50:00,186.08,186.34,185.78,185.92,23008.0,179.6146,179.8656,179.3251,179.4602,23008.0
2023-06-27 09:55:00,185.76,186.46,185.68,186.34,24411.0,179.3057,179.9814,179.2285,179.8656,24411.0
2023-06-27 10:00:00,186.33,186.53,185.87,186.23,15154.0,179.8559,180.049,179.4119,179.7594,15154.0
2023-06-27 10:05:00,186.21,186.28,185.49,185.57,13680.0,179.7401,179.8077,179.0451,179.1224,13680.0
2023-06-27 10:10:00,185.49,185.49,185.01,185.39,27770.0,179.0451,179.0451,178.5818,178.9486,27770.0
2023-06-27 10:15:00,185.33,185.84,185.33,185.56,19791.0,178.8907,179.383,178.8907,179.1127,19791.0
2023-06-27 10:20:00,185.53,185.73,185.42,185.5,17286.0,179.0837,179.2768,178.9776,179.0548,17286.0
2023-06-27 10:25:00,185.51,185.78,185.4,185.58,24760.0,179.0644,179.3251,178.9583,179.132,24760.0
2023-06-27 10:30:00,185.56,186.22,185.43,186.06,25392.0,179.1127,179.7498,178.9872,179.5953,25392.0
2023-06-27 10:35:00,186.11,186.42,186.04,186.42,16102.0,179.6436,179.9428,179.576,179.9428,16102.0
2023-06-27 10:40:00,186.41,186.45,186.16,186.37,17505.0,179.9332,179.9718,179.6919,179.8946,17505.0
2023-06-27 10:45:00,186.42,186.64,186.32,186.63,17204.0,179.9428,180.1552,179.8463,180.1455,17204.0
2023-06-27 10:50:00,186.62,186.84,186.33,186.46,18259.0,180.1359,180.3482,179.8559,179.9814,18259.0
2023-06-27 10:55:00,186.45,186.7,186.31,186.58,28081.0,179.9718,180.2131,179.8366,180.0973,28081.0
2023-06-27 11:00:00,186.56,186.69,186.42,186.53,35357.0,180.078,180.2034,179.9428,180.049,35357.0
2023-06-27 11:05:00,186.53,186.56,186.25,186.27,23598.0,180.049,180.078,179.7787,179.798,23598.0
2023-06-27 11:10:00,186.23,186.25,185.9,186.11,10565.0,179.7594,179.7787,179.4409,179.6436,10565.0
2023-06-27 11:15:00,186.05,186.17,185.91,186.15,9879.0,179.5857,179.7015,179.4505,179.6822,9879.0
2023-06-27 11:20:00,186.14,186.55,186.11,186.51,10708.0,179.6725,180.0683,179.6436,180.0297,10708.0
2023-06-27 11:25:00,186.5,186.98,186.46,186.98,12930.0,180.02,180.4834,179.9814,180.4834,12930.0
2023-06-27 11:30:00,187.02,187.13,186.95,186.98,12532.0,180.522,180.6281,180.4544,180.4834,12532.0
2023-06-27 11:35:00,186.97,187.4,186.83,187.37,12022.0,180.4737,180.8888,180.3386,180.8598,12022.0
2023-06-27 11:40:00,187.33,187.42,187.15,187.41,11357.0,180.8212,180.9081,180.6475,180.8984,11357.0
2023-06-27 11:45:00,187.42,187.61,187.35,187.38,15470.0,180.9081,181.0915,180.8405,180.8695,15470.0
2023-06-27 11:50:00,187.4,187.7,187.38,187.62,21847.0,180.8888,181.1783,180.8695,181.1011,21847.0
2023-06-27 11:55:00,187.63,187.88,187.63,187.88,15233.0,181.1108,181.3521,181.1108,181.3521,15233.0
2023-06-27 12:00:00,187.86,188.11,187.86,188.09,16947.0,181.3328,181.5741,181.3328,181.5548,16947.0
2023-06-27 12:05:00,188.12,188.23,187.96,188.09,9543.0,181.5838,181.6899,181.4293,181.5548,9543.0
2023-06-27 12:10:00,188.07,188.11,187.86,187.92,7704.0,181.5355,181.5741,181.3328,181.3907,7704.0
2023-06-27 12:15:00,187.9,188.03,187.82,187.94,8276.0,181.3714,181.4969,181.2942,181.41,8276.0
2023-06-27 12:20:00,187.95,188.23,187.85,188.2,9987.0,181.4197,181.6899,181.3231,181.661,9987.0
2023-06-27 12:25:00,188.2,188.46,188.2,188.37,8860.0,181.661,181.9119,181.661,181.8251,8860.0
2023-06-27 12:30:00,188.37,188.47,188.27,188.44,16378.0,181.8251,181.9216,181.7285,181.8926,16378.0
2023-06-27 12:35:00,188.43,188.63,188.24,188.6,14939.0,181.883,182.076,181.6996,182.0471,14939.0
2023-06-27 12:40:00,188.53,188.94,188.51,188.94,11822.0,181.9795,182.3753,181.9602,182.3753,11822.0
2023-06-27 12:45:00,188.94,189.0,188.83,188.92,13381.0,182.3753,182.4332,182.2691,182.356,13381.0
2023-06-27 12:50:00,188.88,188.98,188.72,188.72,20113.0,182.3173,182.4139,182.1629,182.1629,20113.0
2023-06-27 12:55:00,188.76,188.97,188.76,188.97,6621.0,182.2015,182.4042,182.2015,182.4042,6621.0
2023-06-27 13:00:00,188.97,189.02,188.9,188.97,8459.0,182.4042,182.4525,182.3366,182.4042,8459.0
2023-06-27 13:05:00,188.93,188.98,188.8,188.81,7814.0,182.3656,182.4139,182.2401,182.2498,7814.0
2023-06-27 13:10:00,188.84,189.07,188.84,189.05,10850.0,182.2787,182.5007,182.2787,182.4814,10850.0
2023-06-27 13:15:00,189.03,189.41,189.01,189.39,6687.0,182.4621,182.8289,182.4428,182.8096,6687.0
2023-06-27 13:20:00,189.36,189.76,189.35,189.75,17222.0,182.7807,183.1668,182.771,183.1571,17222.0
2023-06-27 13:25:00,189.77,189.92,189.75,189.81,10422.0,183.1764,183.3212,183.1571,183.215,10422.0
2023-06-27 13:30:00,189.83,189.98,189.81,189.84,9384.0,183.2343,183.3791,183.215,183.244,9384.0
2023-06-27 13:35:00,189.78,190.22,189.78,190.13,13156.0,183.1861,183.6108,183.1861,183.5239,13156.0
2023-06-27 13:40:00,190.15,190.4,190.05,190.35,9276.0,183.5432,183.7845,183.4467,183.7363,9276.0
2023-06-27 13:45:00,190.33,190.46,190.25,190.44,11984.0,183.717,183.8424,183.6397,183.8231,11984.0
2023-06-27 13:50:00,190.45,190.55,190.3,190.37,12044.0,183.8328,183.9293,183.688,183.7556,12044.0
2023-06-27 13:55:00,190.38,190.43,190.21,190.4,11102.0,183.7652,183.8135,183.6011,183.7845,11102.0
2023-06-27 14:00:00,190.38,190.51,190.26,190.3,51709.0,183.7652,183.8907,183.6494,183.688,51709.0
2023-06-27 14:05:00,190.29,190.4,190.09,190.31,8255.0,183.6784,183.7845,183.4853,183.6977,8255.0
2023-06-27 14:10:00,190.34,190.62,190.32,190.55,10539.0,183.7266,183.9969,183.7073,183.9293,10539.0
2023-06-27 14:15:00,190.59,190.92,190.55,190.91,19216.0,183.9679,184.2865,183.9293,184.2768,19216.0
2023-06-27 14:20:00,190.94,191.32,190.91,191.26,23582.0,184.3058,184.6726,184.2768,184.6147,23582.0
2023-06-27 14:25:00,191.26,191.41,191.14,191.31,25013.0,184.6147,184.7594,184.4988,184.6629,25013.0
2023-06-27 14:30:00,191.32,191.65,191.32,191.62,20203.0,184.6726,184.9911,184.6726,184.9621,20203.0
2023-06-27 14:35:00,191.65,191.77,191.52,191.62,20386.0,184.9911,185.1069,184.8656,184.9621,20386.0
2023-06-27 14:40:00,191.53,191.56,191.32,191.54,9620.0,184.8753,184.9042,184.6726,184.8849,9620.0
2023-06-27 14:45:00,191.53,191.69,191.51,191.52,16659.0,184.8753,185.0297,184.856,184.8656,16659.0
2023-06-27 14:50:00,191.54,191.67,191.52,191.6,11860.0,184.8849,185.0104,184.8656,184.9428,11860.0
2023-06-27 14:55:00,191.62,191.64,191.11,191.17,15615.0,184.9621,184.9814,184.4699,184.5278,15615.0
2023-06-27 15:00:00,191.16,191.48,191.15,191.48,11312.0,184.5181,184.827,184.5085,184.827,11312.0
2023-06-27 15:05:00,191.49,191.75,191.48,191.72,13069.0,184.8367,185.0876,184.827,185.0587,13069.0
2023-06-27 15:10:00,191.75,191.82,191.55,191.81,16186.0,185.0876,185.1552,184.8946,185.1455,16186.0
2023-06-27 15:15:00,191.78,191.78,191.57,191.63,23280.0,185.1166,185.1166,184.9139,184.9718,23280.0
2023-06-27 15:20:00,191.63,192.19,191.62,192.19,19183.0,184.9718,185.5123,184.9621,185.5123,19183.0
2023-06-27 15:25:00,192.2,192.44,192.05,192.44,26411.0,185.522,185.7537,185.3772,185.7537,26411.0
2023-06-27 15:30:00,192.42,192.43,192.13,192.17,22858.0,185.7343,185.744,185.4544,185.493,22858.0
2023-06-27 15:35:00,192.19,192.35,192.16,192.33,28766.0,185.5123,185.6668,185.4834,185.6475,28766.0
2023-06-27 15:40:00,192.33,192.45,191.92,191.96,41032.0,185.6475,185.7633,185.2517,185.2903,41032.0
2023-06-27 15:45:00,191.96,192.32,191.95,192.29,39807.0,185.2903,185.6378,185.2807,185.6089,39807.0
2023-06-27 15:50:00,192.26,192.59,192.12,192.27,84452.0,185.5799,185.8984,185.4448,185.5896,84452.0
2023-06-27 15:55:00,192.29,192.61,192.11,192.38,226071.0,185.6089,185.9177,185.4351,185.6957,226071.0
2023-06-28 09:30:00,189.93,190.52,189.2,189.31,77948.0,183.3309,183.9004,182.6262,182.7324,77948.0
2023-06-28 09:35:00,189.31,189.6,188.86,189.6,39437.0,182.7324,183.0123,182.298,183.0123,39437.0
2023-06-28 09:40:00,189.52,189.83,189.12,189.28,28058.0,182.9351,183.2343,182.549,182.7034,28058.0
2023-06-28 09:45:00,189.21,189.45,188.95,189.12,20509.0,182.6359,182.8675,182.3849,182.549,20509.0
2023-06-28 09:50:00,189.06,189.06,188.66,188.74,22516.0,182.4911,182.4911,182.105,182.1822,22516.0
2023-06-28 09:55:00,188.75,189.25,188.57,189.08,16283.0,182.1919,182.6745,182.0181,182.5104,16283.0
2023-06-28 10:00:00,189.05,189.17,188.65,188.87,15690.0,182.4814,182.5973,182.0953,182.3077,15690.0
2023-06-28 10:05:00,188.82,189.17,188.76,189.1,19725.0,182.2594,182.5973,182.2015,182.5297,19725.0
2023-06-28 10:10:00,189.1,189.33,188.66,188.84,10507.0,182.5297,182.7517,182.105,182.2787,10507.0
2023-06-28 10:15:00,188.82,189.55,188.78,189.44,10187.0,182.2594,182.9641,182.2208,182.8579,10187.0
2023-06-28 10:20:00,189.52,189.89,189.52,189.6,11848.0,182.9351,183.2923,182.9351,183.0123,11848.0
2023-06-28 10:25:00,189.61,190.1,189.6,190.1,34122.0,183.022,183.495,183.0123,183.495,34122.0
2023-06-28 10:30:00,190.12,190.64,190.01,190.57,15086.0,183.5143,184.0162,183.4081,183.9486,15086.0
2023-06-28 10:35:00,190.54,190.78,190.44,190.6,24068.0,183.9197,184.1513,183.8231,183.9776,24068.0
2023-06-28 10:40:00,190.6,191.06,190.56,190.91,13125.0,183.9776,184.4216,183.939,184.2768,13125.0
2023-06-28 10:45:00,190.91,191.0,190.8,190.87,12170.0,184.2768,184.3637,184.1706,184.2382,12170.0
2023-06-28 10:50:00,190.91,191.12,190.73,190.86,7360.0,184.2768,184.4795,184.1031,184.2285,7360.0
2023-06-28 10:55:00,190.92,191.16,190.77,190.89,13643.0,184.2865,184.5181,184.1417,184.2575,13643.0
2023-06-28 11:00:00,190.89,191.0,190.53,190.73,13282.0,184.2575,184.3637,183.91,184.1031,13282.0
2023-06-28 11:05:00,190.71,190.82,190.51,190.51,8496.0,184.0838,184.1899,183.8907,183.8907,8496.0
2023-06-28 11:10:00,190.55,190.68,190.07,190.11,7271.0,183.9293,184.0548,183.466,183.5046,7271.0
2023-06-28 11:15:00,190.05,190.48,189.91,190.38,6965.0,183.4467,183.8618,183.3116,183.7652,6965.0
2023-06-28 11:20:00,190.39,190.42,189.96,189.96,10204.0,183.7749,183.8038,183.3598,183.3598,10204.0
2023-06-28 11:25:00,189.96,190.09,189.79,190.08,8535.0,183.3598,183.4853,183.1957,183.4757,8535.0
2023-06-28 11:30:00,190.06,190.2,189.9,190.18,9910.0,183.4563,183.5915,183.3019,183.5722,9910.0
2023-06-28 11:35:00,190.18,190.44,190.16,190.37,7212.0,183.5722,183.8231,183.5529,183.7556,7212.0
2023-06-28 11:40:00,190.35,190.43,190.15,190.37,20745.0,183.7363,183.8135,183.5432,183.7556,20745.0
2023-06-28 11:45:00,190.4,190.4,190.09,190.09,6904.0,183.7845,183.7845,183.4853,183.4853,6904.0
2023-06-28 11:50:00,190.09,190.28,190.0,190.13,10511.0,183.4853,183.6687,183.3984,183.5239,10511.0
2023-06-28 11:55:00,190.11,190.49,190.11,190.47,8193.0,183.5046,183.8714,183.5046,183.8521,8193.0
2023-06-28 12:00:00,190.45,190.49,190.26,190.34,8801.0,183.8328,183.8714,183.6494,183.7266,8801.0
2023-06-28 12:05:00,190.31,190.46,190.25,190.41,5855.0,183.6977,183.8424,183.6397,183.7942,5855.0
2023-06-28 12:10:00,190.44,190.99,190.39,190.9,15539.0,183.8231,184.354,183.7749,184.2672,15539.0
2023-06-28 12:15:00,190.88,191.1,190.88,191.06,5059.0,184.2479,184.4602,184.2479,184.4216,5059.0
2023-06-28 12:20:00,191.05,191.14,190.84,190.84,9617.0,184.4119,184.4988,184.2092,184.2092,9617.0
2023-06-28 12:25:00,190.76,190.81,190.0,190.05,22653.0,184.132,184.1803,183.3984,183.4467,22653.0
2023-06-28 12:30:00,190.01,190.28,189.89,190.26,22186.0,183.4081,183.6687,183.2923,183.6494,22186.0
2023-06-28 12:35:00,190.3,190.41,189.87,190.25,22746.0,183.688,183.7942,183.2729,183.6397,22746.0
2023-06-28 12:40:00,190.25,190.29,189.5,189.63,16477.0,183.6397,183.6784,182.9158,183.0413,16477.0
2023-06-28 12:45:00,189.62,190.03,189.58,189.82,12247.0,183.0316,183.4274,182.993,183.2247,12247.0
2023-06-28 12:50:00,189.83,189.93,189.33,189.45,18030.0,183.2343,183.3309,182.7517,182.8675,18030.0
2023-06-28 12:55:00,189.39,189.98,189.31,189.91,5510.0,182.8096,183.3791,182.7324,183.3116,5510.0
2023-06-28 13:00:00,189.93,190.0,189.66,189.93,9200.0,183.3309,183.3984,183.0702,183.3309,9200.0
2023-06-28 13:05:00,189.88,190.15,189.87,190.04,8168.0,183.2826,183.5432,183.2729,183.437,8168.0
2023-06-28 13:10:00,190.01,190.02,189.85,189.96,9446.0,183.4081,183.4177,183.2536,183.3598,9446.0
2023-06-28 13:15:00,189.93,190.13,189.93,190.06,8030.0,183.3309,183.5239,183.3309,183.4563,8030.0
2023-06-28 13:20:00,190.07,190.37,189.95,190.22,8604.0,183.466,183.7556,183.3502,183.6108,8604.0
2023-06-28 13:25:00,190.26,190.4,190.23,190.36,9333.0,183.6494,183.7845,183.6204,183.7459,9333.0
2023-06-28 13:30:00,190.38,190.49,190.07,190.07,9245.0,183.7652,183.8714,183.466,183.466,9245.0
2023-06-28 13:35:00,190.07,190.23,190.07,190.22,12331.0,183.466,183.6204,183.466,183.6108,12331.0
2023-06-28 13:40:00,190.21,190.36,190.15,190.24,9341.0,183.6011,183.7459,183.5432,183.6301,9341.0
2023-06-28 13:45:00,190.19,190.24,189.92,190.01,12311.0,183.5818,183.6301,183.3212,183.4081,12311.0
2023-06-28 13:50:00,189.85,189.97,189.7,189.93,7852.0,183.2536,183.3695,183.1089,183.3309,7852.0
2023-06-28 13:55:00,189.98,190.1,189.81,189.97,10377.0,183.3791,183.495,183.215,183.3695,10377.0
2023-06-28 14:00:00,189.99,190.25,189.94,190.13,9888.0,183.3888,183.6397,183.3405,183.5239,9888.0
2023-06-28 14:05:00,190.13,190.24,190.07,190.14,7651.0,183.5239,183.6301,183.466,183.5336,7651.0
2023-06-28 14:10:00,190.15,190.3,190.06,190.14,5745.0,183.5432,183.688,183.4563,183.5336,5745.0
2023-06-28 14:15:00,190.13,190.24,190.04,190.14,6029.0,183.5239,183.6301,183.437,183.5336,6029.0
2023-06-28 14:20:00,190.14,190.19,190.03,190.12,6748.0,183.5336,183.5818,183.4274,183.5143,6748.0
2023-06-28 14:25:00,190.14,190.26,189.96,190.03,6350.0,183.5336,183.6494,183.3598,183.4274,6350.0
2023-06-28 14:30:00,190.0,190.09,189.85,189.96,8112.0,183.3984,183.4853,183.2536,183.3598,8112.0
2023-06-28 14:35:00,189.97,189.97,189.7,189.85,6166.0,183.3695,183.3695,183.1089,183.2536,6166.0
2023-06-28 14:40:00,189.89,190.12,189.74,190.0,5174.0,183.2923,183.5143,183.1475,183.3984,5174.0
2023-06-28 14:45:00,190.02,190.08,189.91,189.95,5830.0,183.4177,183.4757,183.3116,183.3502,5830.0
2023-06-28 14:50:00,189.94,190.04,189.92,190.0,7126.0,183.3405,183.437,183.3212,183.3984,7126.0
2023-06-28 14:55:00,189.96,189.98,189.85,189.98,12764.0,183.3598,183.3791,183.2536,183.3791,12764.0
2023-06-28 15:00:00,189.99,190.08,189.5,189.5,9997.0,183.3888,183.4757,182.9158,182.9158,9997.0
2023-06-28 15:05:00,189.5,189.54,189.03,189.33,10365.0,182.9158,182.9544,182.4621,182.7517,10365.0
2023-06-28 15:10:00,189.27,189.61,189.27,189.59,13547.0,182.6938,183.022,182.6938,183.0027,13547.0
2023-06-28 15:15:00,189.59,189.76,189.53,189.71,9568.0,183.0027,183.1668,182.9448,183.1185,9568.0
2023-06-28 15:20:00,189.74,189.81,189.58,189.61,12414.0,183.1475,183.215,182.993,183.022,12414.0
2023-06-28 15:25:00,189.63,189.73,189.18,189.18,15985.0,183.0413,183.1378,182.6069,182.6069,15985.0
2023-06-28 15:30:00,189.14,189.35,189.06,189.2,21050.0,182.5683,182.771,182.4911,182.6262,21050.0
2023-06-28 15:35:00,189.16,189.6,189.11,189.55,20038.0,182.5876,183.0123,182.5394,182.9641,20038.0
2023-06-28 15:40:00,189.57,190.03,189.55,189.99,29106.0,182.9834,183.4274,182.9641,183.3888,29106.0
2023-06-28 15:45:00,189.98,190.05,189.8,189.91,48027.0,183.3791,183.4467,183.2054,183.3116,48027.0
2023-06-28 15:50:00,189.86,190.23,189.72,189.91,97154.0,183.2633,183.6204,183.1282,183.3116,97154.0
2023-06-28 15:55:00,189.91,190.02,189.61,189.95,222966.0,183.3116,183.4177,183.022,183.3502,222966.0
2023-06-29 09:30:00,189.79,190.66,188.86,189.35,68588.0,183.1957,184.0355,182.298,182.771,68588.0
2023-06-29 09:35:00,189.34,189.34,188.39,188.51,18508.0,182.7614,182.7614,181.8444,181.9602,18508.0
2023-06-29 09:40:00,188.68,189.13,187.73,187.73,21271.0,182.1243,182.5587,181.2073,181.2073,21271.0
2023-06-29 09:45:00,187.78,188.65,187.6,188.65,17597.0,181.2556,182.0953,181.0818,182.0953,17597.0
2023-06-29 09:50:00,188.71,188.99,188.56,188.69,11846.0,182.1533,182.4235,182.0085,182.1339,11846.0
2023-06-29 09:55:00,188.71,188.71,188.22,188.49,12758.0,182.1533,182.1533,181.6803,181.9409,12758.0
2023-06-29 10:00:00,188.35,189.08,188.27,189.08,15146.0,181.8058,182.5104,181.7285,182.5104,15146.0
2023-06-29 10:05:00,189.12,189.15,187.96,188.2,30596.0,182.549,182.578,181.4293,181.661,30596.0
2023-06-29 10:10:00,188.09,188.34,187.94,188.22,8866.0,181.5548,181.7961,181.41,181.6803,8866.0
2023-06-29 10:15:00,188.25,188.49,188.06,188.44,14655.0,181.7092,181.9409,181.5258,181.8926,14655.0
2023-06-29 10:20:00,188.42,188.98,188.14,188.31,11931.0,181.8733,182.4139,181.6031,181.7671,11931.0
2023-06-29 10:25:00,188.26,188.73,188.12,188.26,13889.0,181.7189,182.1726,181.5838,181.7189,13889.0
2023-06-29 10:30:00,188.24,188.54,188.11,188.54,16997.0,181.6996,181.9892,181.5741,181.9892,16997.0
2023-06-29 10:35:00,188.53,188.74,188.31,188.47,9437.0,181.9795,182.1822,181.7671,181.9216,9437.0
2023-06-29 10:40:00,188.43,188.5,188.07,188.37,10921.0,181.883,181.9505,181.5355,181.8251,10921.0
2023-06-29 10:45:00,188.36,188.47,187.94,188.33,14732.0,181.8154,181.9216,181.41,181.7865,14732.0
2023-06-29 10:50:00,188.32,188.54,188.23,188.37,8118.0,181.7768,181.9892,181.6899,181.8251,8118.0
2023-06-29 10:55:00,188.4,188.61,188.26,188.45,14704.0,181.854,182.0567,181.7189,181.9023,14704.0
2023-06-29 11:00:00,188.47,188.59,188.33,188.52,5401.0,181.9216,182.0374,181.7865,181.9699,5401.0
2023-06-29 11:05:00,188.52,188.91,188.48,188.81,11039.0,181.9699,182.3463,181.9312,182.2498,11039.0
2023-06-29 11:10:00,188.73,189.09,188.72,188.98,41234.0,182.1726,182.52,182.1629,182.4139,41234.0
2023-06-29 11:15:00,189.12,189.39,189.12,189.16,15433.0,182.549,182.8096,182.549,182.5876,15433.0
2023-06-29 11:20:00,189.19,189.59,189.18,189.59,20255.0,182.6166,183.0027,182.6069,183.0027,20255.0
2023-06-29 11:25:00,189.54,189.61,189.39,189.47,20230.0,182.9544,183.022,182.8096,182.8868,20230.0
2023-06-29 11:30:00,189.5,189.66,189.2,189.33,15259.0,182.9158,183.0702,182.6262,182.7517,15259.0
2023-06-29 11:35:00,189.38,189.59,189.36,189.41,17272.0,182.8,183.0027,182.7807,182.8289,17272.0
2023-06-29 11:40:00,189.42,189.9,189.4,189.58,21299.0,182.8386,183.3019,182.8193,182.993,21299.0
2023-06-29 11:45:00,189.63,189.82,189.4,189.5,8204.0,183.0413,183.2247,182.8193,182.9158,8204.0
2023-06-29 11:50:00,189.56,189.79,189.55,189.76,10409.0,182.9737,183.1957,182.9641,183.1668,10409.0
2023-06-29 11:55:00,189.7,189.76,189.54,189.71,11968.0,183.1089,183.1668,182.9544,183.1185,11968.0
2023-06-29 12:00:00,189.69,189.9,189.64,189.69,11361.0,183.0992,183.3019,183.0509,183.0992,11361.0
2023-06-29 12:05:00,189.67,189.83,189.63,189.81,6039.0,183.0799,183.2343,183.0413,183.215,6039.0
2023-06-29 12:10:00,189.81,189.86,189.58,189.59,6513.0,183.215,183.2633,182.993,183.0027,6513.0
2023-06-29 12:15:00,189.63,189.87,189.59,189.87,7132.0,183.0413,183.2729,183.0027,183.2729,7132.0
2023-06-29 12:20:00,189.86,189.96,189.83,189.84,11994.0,183.2633,183.3598,183.2343,183.244,11994.0
2023-06-29 12:25:00,189.85,189.93,189.76,189.87,10978.0,183.2536,183.3309,183.1668,183.2729,10978.0
2023-06-29 12:30:00,189.89,190.07,189.79,190.06,9243.0,183.2923,183.466,183.1957,183.4563,9243.0
2023-06-29 12:35:00,190.1,190.17,189.95,190.03,16023.0,183.495,183.5625,183.3502,183.4274,16023.0
2023-06-29 12:40:00,190.0,190.15,189.96,190.06,9364.0,183.3984,183.5432,183.3598,183.4563,9364.0
2023-06-29 12:45:00,190.06,190.3,190.03,190.17,13507.0,183.4563,183.688,183.4274,183.5625,13507.0
2023-06-29 12:50:00,190.15,190.21,190.08,190.13,9125.0,183.5432,183.6011,183.4757,183.5239,9125.0
2023-06-29 12:55:00,190.07,190.16,189.42,189.55,10470.0,183.466,183.5529,182.8386,182.9641,10470.0
2023-06-29 13:00:00,189.57,189.64,189.41,189.45,7536.0,182.9834,183.0509,182.8289,182.8675,7536.0
2023-06-29 13:05:00,189.47,189.53,189.18,189.5,7006.0,182.8868,182.9448,182.6069,182.9158,7006.0
2023-06-29 13:10:00,189.5,189.6,189.35,189.56,3714.0,182.9158,183.0123,182.771,182.9737,3714.0
2023-06-29 13:15:00,189.58,189.7,189.54,189.64,2781.0,182.993,183.1089,182.9544,183.0509,2781.0
2023-06-29 13:20:00,189.72,189.79,189.67,189.67,5236.0,183.1282,183.1957,183.0799,183.0799,5236.0
2023-06-29 13:25:00,189.63,189.69,189.51,189.69,2980.0,183.0413,183.0992,182.9255,183.0992,2980.0
2023-06-29 13:30:00,189.73,189.73,189.36,189.42,4510.0,183.1378,183.1378,182.7807,182.8386,4510.0
2023-06-29 13:35:00,189.44,189.47,189.24,189.39,5468.0,182.8579,182.8868,182.6648,182.8096,5468.0
2023-06-29 13:40:00,189.38,189.42,189.25,189.31,3852.0,182.8,182.8386,182.6745,182.7324,3852.0
2023-06-29 13:45:00,189.3,189.39,189.24,189.31,5804.0,182.7228,182.8096,182.6648,182.7324,5804.0
2023-06-29 13:50:00,189.29,189.45,189.28,189.4,4995.0,182.7131,182.8675,182.7034,182.8193,4995.0
2023-06-29 13:55:00,189.43,189.47,188.99,189.11,6124.0,182.8482,182.8868,182.4235,182.5394,6124.0
2023-06-29 14:00:00,189.07,189.08,188.64,188.75,7450.0,182.5007,182.5104,182.0857,182.1919,7450.0
2023-06-29 14:05:00,188.77,188.85,188.6,188.76,7919.0,182.2112,182.2884,182.0471,182.2015,7919.0
2023-06-29 14:10:00,188.75,189.06,188.73,189.01,5809.0,182.1919,182.4911,182.1726,182.4428,5809.0
2023-06-29 14:15:00,189.06,189.07,188.93,188.93,8245.0,182.4911,182.5007,182.3656,182.3656,8245.0
2023-06-29 14:20:00,188.98,189.04,188.92,189.03,16656.0,182.4139,182.4718,182.356,182.4621,16656.0
2023-06-29 14:25:00,189.08,189.22,189.03,189.12,6255.0,182.5104,182.6455,182.4621,182.549,6255.0
2023-06-29 14:30:00,189.12,189.16,188.98,189.1,14624.0,182.549,182.5876,182.4139,182.5297,14624.0
2023-06-29 14:35:00,189.11,189.28,189.09,189.24,6443.0,182.5394,182.7034,182.52,182.6648,6443.0
2023-06-29 14:40:00,189.22,189.25,189.02,189.25,4839.0,182.6455,182.6745,182.4525,182.6745,4839.0
2023-06-29 14:45:00,189.38,189.42,189.29,189.33,6926.0,182.8,182.8386,182.7131,182.7517,6926.0
2023-06-29 14:50:00,189.36,189.36,189.2,189.3,7359.0,182.7807,182.7807,182.6262,182.7228,7359.0
2023-06-29 14:55:00,189.31,189.44,189.23,189.44,8196.0,182.7324,182.8579,182.6552,182.8579,8196.0
2023-06-29 15:00:00,189.44,189.46,189.31,189.37,10517.0,182.8579,182.8772,182.7324,182.7903,10517.0
2023-06-29 15:05:00,189.37,189.4,189.23,189.3,9789.0,182.7903,182.8193,182.6552,182.7228,9789.0
2023-06-29 15:10:00,189.3,189.34,189.24,189.33,5192.0,182.7228,182.7614,182.6648,182.7517,5192.0
2023-06-29 15:15:00,189.34,189.39,189.24,189.32,10122.0,182.7614,182.8096,182.6648,182.7421,10122.0
2023-06-29 15:20:00,189.33,189.4,189.26,189.4,11499.0,182.7517,182.8193,182.6841,182.8193,11499.0
2023-06-29 15:25:00,189.41,189.7,189.37,189.7,9576.0,182.8289,183.1089,182.7903,183.1089,9576.0
2023-06-29 15:30:00,189.66,189.92,189.53,189.9,11906.0,183.0702,183.3212,182.9448,183.3019,11906.0
2023-06-29 15:35:00,189.86,189.88,189.51,189.6,13986.0,183.2633,183.2826,182.9255,183.0123,13986.0
2023-06-29 15:40:00,189.61,189.61,189.14,189.15,26520.0,183.022,183.022,182.5683,182.578,26520.0
2023-06-29 15:45:00,189.1,189.46,189.08,189.1,28261.0,182.5297,182.8772,182.5104,182.5297,28261.0
2023-06-29 15:50:00,189.09,189.76,189.09,189.27,62764.0,182.52,183.1668,182.52,182.6938,62764.0
2023-06-29 15:55:00,189.26,189.48,189.14,189.47,146351.0,182.6841,182.8965,182.5683,182.8868,146351.0
2023-06-30 09:30:00,190.98,191.57,190.8,191.54,52368.0,184.3444,184.9139,184.1706,184.8849,52368.0
2023-06-30 09:35:00,191.64,192.14,191.35,191.76,24287.0,184.9814,185.4641,184.7015,185.0973,24287.0
2023-06-30 09:40:00,191.77,192.98,191.76,192.85,34285.0,185.1069,186.2749,185.0973,186.1494,34285.0
2023-06-30 09:45:00,192.82,193.25,192.47,193.24,37408.0,186.1204,186.5355,185.7826,186.5259,37408.0
2023-06-30 09:50:00,193.25,193.5,193.03,193.34,41371.0,186.5355,186.7768,186.3232,186.6224,41371.0
2023-06-30 09:55:00,193.44,193.85,193.42,193.65,18817.0,186.7189,187.1147,186.6996,186.9216,18817.0
2023-06-30 10:00:00,193.51,193.58,193.19,193.33,14287.0,186.7865,186.854,186.4776,186.6127,14287.0
2023-06-30 10:05:00,193.33,193.95,193.33,193.78,25516.0,186.6127,187.2112,186.6127,187.0471,25516.0
2023-06-30 10:10:00,193.8,193.9,193.37,193.74,75295.0,187.0664,187.1629,186.6513,187.0085,75295.0
2023-06-30 10:15:00,193.77,193.9,193.3,193.64,12975.0,187.0374,187.1629,186.5838,186.912,12975.0
2023-06-30 10:20:00,193.78,193.95,193.66,193.67,11699.0,187.0471,187.2112,186.9313,186.9409,11699.0
2023-06-30 10:25:00,193.67,193.88,193.65,193.86,11833.0,186.9409,187.1436,186.9216,187.1243,11833.0
2023-06-30 10:30:00,193.86,194.31,193.81,194.21,23159.0,187.1243,187.5587,187.0761,187.4622,23159.0
2023-06-30 10:35:00,194.3,194.3,193.71,194.18,22933.0,187.549,187.549,186.9795,187.4332,22933.0
2023-06-30 10:40:00,194.23,194.42,193.77,193.86,10944.0,187.4815,187.6649,187.0374,187.1243,10944.0
2023-06-30 10:45:00,193.86,194.05,193.64,193.74,10523.0,187.1243,187.3077,186.912,187.0085,10523.0
2023-06-30 10:50:00,193.66,194.17,193.61,194.11,7654.0,186.9313,187.4235,186.883,187.3656,7654.0
2023-06-30 10:55:00,194.13,194.31,194.06,194.3,14182.0,187.3849,187.5587,187.3174,187.549,14182.0
2023-06-30 11:00:00,194.28,194.55,194.26,194.5,11116.0,187.5297,187.7903,187.5104,187.7421,11116.0
2023-06-30 11:05:00,194.53,194.76,194.44,194.75,16962.0,187.771,187.993,187.6842,187.9834,16962.0
2023-06-30 11:10:00,194.76,194.8,194.33,194.44,17942.0,187.993,188.0317,187.578,187.6842,17942.0
2023-06-30 11:15:00,194.52,194.61,194.34,194.38,12839.0,187.7614,187.8483,187.5876,187.6262,12839.0
2023-06-30 11:20:00,194.34,194.41,194.16,194.25,25344.0,187.5876,187.6552,187.4139,187.5008,25344.0
2023-06-30 11:25:00,194.23,194.35,194.13,194.33,18224.0,187.4815,187.5973,187.3849,187.578,18224.0
2023-06-30 11:30:00,194.32,194.32,193.93,194.16,9698.0,187.5683,187.5683,187.1919,187.4139,9698.0
2023-06-30 11:35:00,194.09,194.32,194.05,194.05,12520.0,187.3463,187.5683,187.3077,187.3077,12520.0
2023-06-30 11:40:00,194.01,194.01,193.78,193.82,8951.0,187.2691,187.2691,187.0471,187.0857,8951.0
2023-06-30 11:45:00,193.85,193.91,193.7,193.84,17898.0,187.1147,187.1726,186.9699,187.105,17898.0
2023-06-30 11:50:00,193.84,193.85,193.58,193.66,7378.0,187.105,187.1147,186.854,186.9313,7378.0
2023-06-30 11:55:00,193.62,193.92,193.62,193.92,16783.0,186.8927,187.1822,186.8927,187.1822,16783.0
2023-06-30 12:00:00,193.92,194.01,193.81,193.97,9407.0,187.1822,187.2691,187.0761,187.2305,9407.0
2023-06-30 12:05:00,193.92,194.1,193.74,193.82,9552.0,187.1822,187.356,187.0085,187.0857,9552.0
2023-06-30 12:10:00,193.82,193.98,193.8,193.9,7148.0,187.0857,187.2401,187.0664,187.1629,7148.0
2023-06-30 12:15:00,193.9,193.91,193.66,193.71,6143.0,187.1629,187.1726,186.9313,186.9795,6143.0
2023-06-30 12:20:00,193.71,194.02,193.7,193.95,7471.0,186.9795,187.2788,186.9699,187.2112,7471.0
2023-06-30 12:25:00,193.95,194.1,193.86,194.1,7623.0,187.2112,187.356,187.1243,187.356,7623.0
2023-06-30 12:30:00,194.13,194.31,194.11,194.2,6738.0,187.3849,187.5587,187.3656,187.4525,6738.0
2023-06-30 12:35:00,194.24,194.35,194.19,194.23,8873.0,187.4911,187.5973,187.4428,187.4815,8873.0
2023-06-30 12:40:00,194.25,194.33,194.25,194.31,5018.0,187.5008,187.578,187.5008,187.5587,5018.0
2023-06-30 12:45:00,194.29,194.59,194.29,194.53,6553.0,187.5394,187.8289,187.5394,187.771,6553.0
2023-06-30 12:50:00,194.46,194.64,194.44,194.63,8495.0,187.7035,187.8772,187.6842,187.8676,8495.0
2023-06-30 12:55:00,194.62,194.69,194.53,194.61,8852.0,187.8579,187.9255,187.771,187.8483,8852.0
2023-06-30 13:00:00,194.64,194.68,194.48,194.57,11342.0,187.8772,187.9158,187.7228,187.8096,11342.0
2023-06-30 13:05:00,194.6,194.84,194.55,194.65,15765.0,187.8386,188.0703,187.7903,187.8869,15765.0
2023-06-30 13:10:00,194.65,194.77,194.65,194.75,7462.0,187.8869,188.0027,187.8869,187.9834,7462.0
2023-06-30 13:15:00,194.75,194.9,194.75,194.89,13942.0,187.9834,188.1282,187.9834,188.1185,13942.0
2023-06-30 13:20:00,194.9,194.93,194.69,194.77,7687.0,188.1282,188.1571,187.9255,188.0027,7687.0
2023-06-30 13:25:00,194.77,194.87,194.75,194.79,9997.0,188.0027,188.0992,187.9834,188.022,9997.0
2023-06-30 13:30:00,194.8,194.98,194.75,194.94,7128.0,188.0317,188.2054,187.9834,188.1668,7128.0
2023-06-30 13:35:00,194.95,194.96,194.75,194.75,15950.0,188.1764,188.1861,187.9834,187.9834,15950.0
2023-06-30 13:40:00,194.78,194.82,194.68,194.82,8420.0,188.0123,188.051,187.9158,188.051,8420.0
2023-06-30 13:45:00,194.8,194.82,194.65,194.81,6774.0,188.0317,188.051,187.8869,188.0413,6774.0
2023-06-30 13:50:00,194.84,194.93,194.78,194.86,6020.0,188.0703,188.1571,188.0123,188.0896,6020.0
2023-06-30 13:55:00,194.85,194.94,194.8,194.93,7541.0,188.0799,188.1668,188.0317,188.1571,7541.0
2023-06-30 14:00:00,194.95,194.99,194.9,194.96,9852.0,188.1764,188.2151,188.1282,188.1861,9852.0
2023-06-30 14:05:00,194.97,195.35,194.96,195.29,32622.0,188.1957,188.5625,188.1861,188.5046,32622.0
2023-06-30 14:10:00,195.26,195.26,195.08,195.16,11170.0,188.4757,188.4757,188.3019,188.3791,11170.0
2023-06-30 14:15:00,195.25,195.36,195.14,195.18,19491.0,188.466,188.5722,188.3598,188.3985,19491.0
2023-06-30 14:20:00,195.2,195.26,194.98,195.01,11158.0,188.4178,188.4757,188.2054,188.2344,11158.0
2023-06-30 14:25:00,195.02,195.35,195.01,195.35,18343.0,188.244,188.5625,188.2344,188.5625,18343.0
2023-06-30 14:30:00,195.33,195.33,195.08,195.19,12154.0,188.5432,188.5432,188.3019,188.4081,12154.0
2023-06-30 14:35:00,195.15,195.19,194.98,195.01,8817.0,188.3695,188.4081,188.2054,188.2344,8817.0
2023-06-30 14:40:00,195.0,195.06,194.91,195.06,9994.0,188.2247,188.2826,188.1378,188.2826,9994.0
2023-06-30 14:45:00,195.02,195.02,194.62,194.71,23393.0,188.244,188.244,187.8579,187.9448,23393.0
2023-06-30 14:50:00,194.8,194.8,194.62,194.68,8139.0,188.0317,188.0317,187.8579,187.9158,8139.0
2023-06-30 14:55:00,194.68,194.77,194.5,194.68,8836.0,187.9158,188.0027,187.7421,187.9158,8836.0
2023-06-30 15:00:00,194.68,194.73,194.44,194.55,10370.0,187.9158,187.9641,187.6842,187.7903,10370.0
2023-06-30 15:05:00,194.57,194.72,194.45,194.72,11910.0,187.8096,187.9544,187.6938,187.9544,11910.0
2023-06-30 15:10:00,194.74,194.79,194.58,194.79,26097.0,187.9737,188.022,187.8193,188.022,26097.0
2023-06-30 15:15:00,194.74,194.94,194.74,194.89,9427.0,187.9737,188.1668,187.9737,188.1185,9427.0
2023-06-30 15:20:00,194.87,194.95,194.77,194.89,24150.0,188.0992,188.1764,188.0027,188.1185,24150.0
2023-06-30 15:25:00,194.87,195.02,194.85,194.98,21832.0,188.0992,188.244,188.0799,188.2054,21832.0
2023-06-30 15:30:00,194.98,195.01,194.82,194.87,21285.0,188.2054,188.2344,188.051,188.0992,21285.0
2023-06-30 15:35:00,194.9,195.03,194.81,194.96,28942.0,188.1282,188.2537,188.0413,188.1861,28942.0
2023-06-30 15:40:00,194.94,195.1,194.85,194.92,35626.0,188.1668,188.3212,188.0799,188.1475,35626.0
2023-06-30 15:45:00,194.91,195.12,194.87,195.1,36016.0,188.1378,188.3405,188.0992,188.3212,36016.0
2023-06-30 15:50:00,195.11,195.26,194.84,195.2,100887.0,188.3309,188.4757,188.0703,188.4178,100887.0
2023-06-30 15:55:00,195.16,195.16,194.8,194.8,187981.0,188.3791,188.3791,188.0317,188.0317,187981.0
2023-07-03 09:30:00,194.05,195.95,193.83,195.95,85830.0,187.3077,189.1417,187.0954,189.1417,85830.0
2023-07-03 09:35:00,195.87,196.5,195.81,196.38,21744.0,189.0645,189.6726,189.0066,189.5568,21744.0
2023-07-03 09:40:00,196.39,196.55,195.78,195.84,15905.0,189.5664,189.7208,188.9776,189.0355,15905.0
2023-07-03 09:45:00,196.08,196.31,195.79,195.89,12909.0,189.2672,189.4892,188.9873,189.0838,12909.0
2023-07-03 09:50:00,195.87,195.97,195.4,195.53,14138.0,189.0645,189.161,188.6108,188.7363,14138.0
2023-07-03 09:55:00,195.53,195.53,194.92,194.92,9143.0,188.7363,188.7363,188.1475,188.1475,9143.0
2023-07-03 10:00:00,195.08,195.18,194.45,194.47,21005.0,188.3019,188.3985,187.6938,187.7131,21005.0
2023-07-03 10:05:00,194.54,195.03,194.47,194.74,24356.0,187.7807,188.2537,187.7131,187.9737,24356.0
2023-07-03 10:10:00,194.67,194.78,194.33,194.45,23505.0,187.9062,188.0123,187.578,187.6938,23505.0
2023-07-03 10:15:00,194.39,194.55,194.21,194.26,8482.0,187.6359,187.7903,187.4622,187.5104,8482.0
2023-07-03 10:20:00,194.27,194.81,194.24,194.75,21833.0,187.5201,188.0413,187.4911,187.9834,21833.0
2023-07-03 10:25:00,194.77,194.77,194.22,194.34,9459.0,188.0027,188.0027,187.4718,187.5876,9459.0
2023-07-03 10:30:00,194.31,194.31,193.77,193.85,14250.0,187.5587,187.5587,187.0374,187.1147,14250.0
2023-07-03 10:35:00,193.83,193.93,193.68,193.83,12549.0,187.0954,187.1919,186.9506,187.0954,12549.0
2023-07-03 10:40:00,193.8,193.8,193.41,193.63,5834.0,187.0664,187.0664,186.6899,186.9023,5834.0
2023-07-03 10:45:00,193.64,193.75,193.51,193.63,14325.0,186.912,187.0181,186.7865,186.9023,14325.0
2023-07-03 10:50:00,193.64,193.7,193.06,193.08,9889.0,186.912,186.9699,186.3521,186.3714,9889.0
2023-07-03 10:55:00,193.08,193.08,192.31,192.57,11290.0,186.3714,186.3714,185.6282,185.8791,11290.0
2023-07-03 11:00:00,192.58,192.72,192.51,192.62,14821.0,185.8888,186.0239,185.8212,185.9274,14821.0
2023-07-03 11:05:00,192.57,192.85,192.55,192.81,13975.0,185.8791,186.1494,185.8598,186.1108,13975.0
2023-07-03 11:10:00,192.82,192.85,192.54,192.74,21631.0,186.1204,186.1494,185.8502,186.0432,21631.0
2023-07-03 11:15:00,192.67,192.73,192.44,192.53,5062.0,185.9757,186.0336,185.7537,185.8405,5062.0
2023-07-03 11:20:00,192.53,192.89,192.41,192.78,5868.0,185.8405,186.188,185.7247,186.0818,5868.0
2023-07-03 11:25:00,192.75,192.82,192.5,192.58,10530.0,186.0529,186.1204,185.8116,185.8888,10530.0
2023-07-03 11:30:00,192.58,192.61,192.27,192.45,10418.0,185.8888,185.9177,185.5896,185.7633,10418.0
2023-07-03 11:35:00,192.45,192.8,192.45,192.73,5557.0,185.7633,186.1011,185.7633,186.0336,5557.0
2023-07-03 11:40:00,192.73,193.03,192.73,193.03,4967.0,186.0336,186.3232,186.0336,186.3232,4967.0
2023-07-03 11:45:00,193.09,193.15,192.94,193.04,7889.0,186.3811,186.439,186.2363,186.3328,7889.0
2023-07-03 11:50:00,193.05,193.21,192.92,193.18,10435.0,186.3425,186.4969,186.217,186.4679,10435.0
2023-07-03 11:55:00,193.18,193.2,192.99,193.04,9778.0,186.4679,186.4872,186.2845,186.3328,9778.0
2023-07-03 12:00:00,193.02,193.15,192.91,192.91,11634.0,186.3135,186.439,186.2073,186.2073,11634.0
2023-07-03 12:05:00,192.94,192.96,192.82,192.95,12350.0,186.2363,186.2556,186.1204,186.2459,12350.0
2023-07-03 12:10:00,192.92,193.07,192.76,193.07,14287.0,186.217,186.3618,186.0625,186.3618,14287.0
2023-07-03 12:15:00,193.09,193.1,192.78,192.96,9942.0,186.3811,186.3907,186.0818,186.2556,9942.0
2023-07-03 12:20:00,192.95,193.59,192.95,193.56,16459.0,186.2459,186.8637,186.2459,186.8347,16459.0
2023-07-03 12:25:00,193.63,193.76,193.58,193.65,19509.0,186.9023,187.0278,186.854,186.9216,19509.0
2023-07-03 12:30:00,193.67,193.69,193.4,193.56,18047.0,186.9409,186.9602,186.6803,186.8347,18047.0
2023-07-03 12:35:00,193.53,193.68,193.44,193.63,23389.0,186.8058,186.9506,186.7189,186.9023,23389.0
2023-07-03 12:40:00,193.56,193.98,193.51,193.98,18114.0,186.8347,187.2401,186.7865,187.2401,18114.0
2023-07-03 12:45:00,193.98,193.99,193.54,193.61,14796.0,187.2401,187.2498,186.8154,186.883,14796.0
2023-07-03 12:50:00,193.57,193.58,193.13,193.34,51068.0,186.8444,186.854,186.4197,186.6224,51068.0
2023-07-03 12:55:00,193.36,194.35,193.32,194.33,108470.0,186.6417,187.5973,186.6031,187.578,108470.0
2023-07-05 09:30:00,192.62,193.01,191.81,192.18,53131.0,185.9274,186.3038,185.1455,185.5027,53131.0
2023-07-05 09:35:00,192.09,192.26,190.99,191.26,29100.0,185.4158,185.5799,184.354,184.6147,29100.0
2023-07-05 09:40:00,191.18,192.02,191.1,191.9,27187.0,184.5374,185.3482,184.4602,185.2324,27187.0
2023-07-05 09:45:00,191.94,192.73,191.72,192.36,26702.0,185.271,186.0336,185.0587,185.6764,26702.0
2023-07-05 09:50:00,192.34,192.78,192.28,192.61,17346.0,185.6571,186.0818,185.5992,185.9177,17346.0
2023-07-05 09:55:00,192.72,193.08,192.54,193.04,45840.0,186.0239,186.3714,185.8502,186.3328,45840.0
2023-07-05 10:00:00,193.03,193.26,192.81,193.11,10980.0,186.3232,186.5452,186.1108,186.4004,10980.0
2023-07-05 10:05:00,193.03,193.22,192.83,192.96,17664.0,186.3232,186.5066,186.1301,186.2556,17664.0
2023-07-05 10:10:00,193.0,193.02,192.78,192.92,7955.0,186.2942,186.3135,186.0818,186.217,7955.0
2023-07-05 10:15:00,192.94,193.35,192.94,193.23,12553.0,186.2363,186.632,186.2363,186.5162,12553.0
2023-07-05 10:20:00,193.24,193.29,192.83,192.84,18163.0,186.5259,186.5741,186.1301,186.1398,18163.0
2023-07-05 10:25:00,192.81,192.82,192.39,192.46,16232.0,186.1108,186.1204,185.7054,185.773,16232.0
2023-07-05 10:30:00,192.49,192.9,192.49,192.9,17636.0,185.8019,186.1977,185.8019,186.1977,17636.0
2023-07-05 10:35:00,192.93,193.35,192.86,192.86,24958.0,186.2266,186.632,186.1591,186.1591,24958.0
2023-07-05 10:40:00,192.84,192.93,192.38,192.39,11186.0,186.1398,186.2266,185.6957,185.7054,11186.0
2023-07-05 10:45:00,192.38,192.43,192.06,192.43,12850.0,185.6957,185.744,185.3869,185.744,12850.0
2023-07-05 10:50:00,192.52,192.76,192.48,192.69,10712.0,185.8309,186.0625,185.7923,185.995,10712.0
2023-07-05 10:55:00,192.69,193.06,192.66,193.06,9805.0,185.995,186.3521,185.966,186.3521,9805.0
2023-07-05 11:00:00,193.11,193.16,192.58,192.66,8751.0,186.4004,186.4486,185.8888,185.966,8751.0
2023-07-05 11:05:00,192.68,192.77,192.53,192.67,9220.0,185.9853,186.0722,185.8405,185.9757,9220.0
2023-07-05 11:10:00,192.72,192.72,192.42,192.47,6704.0,186.0239,186.0239,185.7343,185.7826,6704.0
2023-07-05 11:15:00,192.44,192.45,192.0,192.13,6664.0,185.7537,185.7633,185.3289,185.4544,6664.0
2023-07-05 11:20:00,192.13,192.14,191.89,191.89,4942.0,185.4544,185.4641,185.2228,185.2228,4942.0
2023-07-05 11:25:00,191.87,191.92,191.76,191.86,8652.0,185.2035,185.2517,185.0973,185.1938,8652.0
2023-07-05 11:30:00,191.85,192.1,191.85,191.95,8550.0,185.1842,185.4255,185.1842,185.2807,8550.0
2023-07-05 11:35:00,191.92,191.92,191.66,191.83,5585.0,185.2517,185.2517,185.0008,185.1648,5585.0
2023-07-05 11:40:00,191.77,191.81,191.47,191.57,8708.0,185.1069,185.1455,184.8174,184.9139,8708.0
2023-07-05 11:45:00,191.61,191.85,191.6,191.75,9433.0,184.9525,185.1842,184.9428,185.0876,9433.0
2023-07-05 11:50:00,191.79,191.97,191.73,191.8,7790.0,185.1262,185.3,185.0683,185.1359,7790.0
2023-07-05 11:55:00,191.78,191.78,191.12,191.21,7824.0,185.1166,185.1166,184.4795,184.5664,7824.0
2023-07-05 12:00:00,191.17,191.18,190.92,191.12,10996.0,184.5278,184.5374,184.2865,184.4795,10996.0
2023-07-05 12:05:00,191.12,191.3,191.06,191.15,9684.0,184.4795,184.6533,184.4216,184.5085,9684.0
2023-07-05 12:10:00,191.15,191.19,190.94,191.0,13257.0,184.5085,184.5471,184.3058,184.3637,13257.0
2023-07-05 12:15:00,190.97,191.23,190.91,191.15,11025.0,184.3347,184.5857,184.2768,184.5085,11025.0
2023-07-05 12:20:00,191.13,191.17,190.96,191.16,15079.0,184.4892,184.5278,184.3251,184.5181,15079.0
2023-07-05 12:25:00,191.16,191.38,191.1,191.35,8722.0,184.5181,184.7305,184.4602,184.7015,8722.0
2023-07-05 12:30:00,191.43,191.48,191.0,191.07,12721.0,184.7787,184.827,184.3637,184.4313,12721.0
2023-07-05 12:35:00,191.12,191.19,190.8,190.88,9754.0,184.4795,184.5471,184.1706,184.2479,9754.0
2023-07-05 12:40:00,190.86,190.99,190.81,190.81,4767.0,184.2285,184.354,184.1803,184.1803,4767.0
2023-07-05 12:45:00,190.8,190.8,190.64,190.74,6113.0,184.1706,184.1706,184.0162,184.1127,6113.0
2023-07-05 12:50:00,190.74,190.85,190.62,190.81,8108.0,184.1127,184.2189,183.9969,184.1803,8108.0
2023-07-05 12:55:00,190.82,191.03,190.81,190.99,3095.0,184.1899,184.3926,184.1803,184.354,3095.0
2023-07-05 13:00:00,190.96,191.03,190.9,190.96,6049.0,184.3251,184.3926,184.2672,184.3251,6049.0
2023-07-05 13:05:00,190.98,191.15,190.9,191.03,7219.0,184.3444,184.5085,184.2672,184.3926,7219.0
2023-07-05 13:10:00,191.03,191.03,190.89,190.95,5702.0,184.3926,184.3926,184.2575,184.3154,5702.0
2023-07-05 13:15:00,190.87,191.0,190.85,190.91,6303.0,184.2382,184.3637,184.2189,184.2768,6303.0
2023-07-05 13:20:00,190.9,191.23,190.89,191.15,5970.0,184.2672,184.5857,184.2575,184.5085,5970.0
2023-07-05 13:25:00,191.16,191.16,190.89,191.03,4636.0,184.5181,184.5181,184.2575,184.3926,4636.0
2023-07-05 13:30:00,190.98,191.01,190.85,190.9,4530.0,184.3444,184.3733,184.2189,184.2672,4530.0
2023-07-05 13:35:00,190.9,191.0,190.85,191.0,6710.0,184.2672,184.3637,184.2189,184.3637,6710.0
2023-07-05 13:40:00,190.98,191.13,190.93,191.04,7424.0,184.3444,184.4892,184.2961,184.4023,7424.0
2023-07-05 13:45:00,191.04,191.1,191.0,191.08,5468.0,184.4023,184.4602,184.3637,184.4409,5468.0
2023-07-05 13:50:00,191.11,191.12,191.01,191.02,6938.0,184.4699,184.4795,184.3733,184.383,6938.0
2023-07-05 13:55:00,191.03,191.13,190.97,191.11,9993.0,184.3926,184.4892,184.3347,184.4699,9993.0
2023-07-05 14:00:00,191.1,191.32,191.04,191.09,10191.0,184.4602,184.6726,184.4023,184.4506,10191.0
2023-07-05 14:05:00,191.11,191.37,191.02,191.25,13545.0,184.4699,184.7208,184.383,184.605,13545.0
2023-07-05 14:10:00,191.21,191.26,191.05,191.1,9045.0,184.5664,184.6147,184.4119,184.4602,9045.0
2023-07-05 14:15:00,191.08,191.1,190.67,190.7,20773.0,184.4409,184.4602,184.0452,184.0741,20773.0
2023-07-05 14:20:00,190.73,190.74,190.45,190.58,16661.0,184.1031,184.1127,183.8328,183.9583,16661.0
2023-07-05 14:25:00,190.56,190.67,190.52,190.59,10093.0,183.939,184.0452,183.9004,183.9679,10093.0
2023-07-05 14:30:00,190.58,190.72,190.57,190.71,10742.0,183.9583,184.0934,183.9486,184.0838,10742.0
2023-07-05 14:35:00,190.69,190.84,190.6,190.83,10516.0,184.0645,184.2092,183.9776,184.1996,10516.0
2023-07-05 14:40:00,190.8,190.92,190.71,190.85,18730.0,184.1706,184.2865,184.0838,184.2189,18730.0
2023-07-05 14:45:00,190.84,191.05,190.81,191.02,4467.0,184.2092,184.4119,184.1803,184.383,4467.0
2023-07-05 14:50:00,191.04,191.09,190.86,190.98,22666.0,184.4023,184.4506,184.2285,184.3444,22666.0
2023-07-05 14:55:00,190.99,191.04,190.67,190.77,24042.0,184.354,184.4023,184.0452,184.1417,24042.0
2023-07-05 15:00:00,190.7,190.76,190.6,190.6,11150.0,184.0741,184.132,183.9776,183.9776,11150.0
2023-07-05 15:05:00,190.57,190.67,190.31,190.4,23079.0,183.9486,184.0452,183.6977,183.7845,23079.0
2023-07-05 15:10:00,190.38,190.59,190.32,190.59,15009.0,183.7652,183.9679,183.7073,183.9679,15009.0
2023-07-05 15:15:00,190.61,190.65,190.42,190.42,18991.0,183.9872,184.0258,183.8038,183.8038,18991.0
2023-07-05 15:20:00,190.38,190.54,190.36,190.5,16394.0,183.7652,183.9197,183.7459,183.8811,16394.0
2023-07-05 15:25:00,190.55,190.7,190.54,190.57,18598.0,183.9293,184.0741,183.9197,183.9486,18598.0
2023-07-05 15:30:00,190.58,190.98,190.57,190.88,22583.0,183.9583,184.3444,183.9486,184.2479,22583.0
2023-07-05 15:35:00,190.91,191.05,190.77,190.77,23657.0,184.2768,184.4119,184.1417,184.1417,23657.0
2023-07-05 15:40:00,190.77,190.93,190.59,190.64,23123.0,184.1417,184.2961,183.9679,184.0162,23123.0
2023-07-05 15:45:00,190.62,190.78,190.54,190.7,25632.0,183.9969,184.1513,183.9197,184.0741,25632.0
2023-07-05 15:50:00,190.67,190.7,190.11,190.17,62077.0,184.0452,184.0741,183.5046,183.5625,62077.0
2023-07-05 15:55:00,190.1,190.14,189.87,190.0,149899.0,183.495,183.5336,183.2729,183.3984,149899.0
2023-07-06 09:30:00,186.9,187.26,186.39,187.01,67323.0,180.4061,180.7536,179.9139,180.5123,67323.0
2023-07-06 09:35:00,186.93,187.96,186.9,187.7,29632.0,180.4351,181.4293,180.4061,181.1783,29632.0
2023-07-06 09:40:00,187.6,187.62,186.47,186.54,17514.0,181.0818,181.1011,179.9911,180.0586,17514.0
2023-07-06 09:45:00,186.27,186.67,186.06,186.4,21327.0,179.798,180.1841,179.5953,179.9235,21327.0
2023-07-06 09:50:00,186.32,186.75,185.81,185.81,18054.0,179.8463,180.2614,179.354,179.354,18054.0
2023-07-06 09:55:00,185.81,186.47,185.8,186.47,15171.0,179.354,179.9911,179.3444,179.9911,15171.0
2023-07-06 10:00:00,186.47,186.47,185.86,185.88,21474.0,179.9911,179.9911,179.4023,179.4216,21474.0
2023-07-06 10:05:00,185.81,186.37,185.75,186.34,10579.0,179.354,179.8946,179.2961,179.8656,10579.0
2023-07-06 10:10:00,186.38,186.61,186.08,186.49,13757.0,179.9042,180.1262,179.6146,180.0104,13757.0
2023-07-06 10:15:00,186.45,186.67,186.25,186.32,10212.0,179.9718,180.1841,179.7787,179.8463,10212.0
2023-07-06 10:20:00,186.26,186.57,186.21,186.44,6080.0,179.7884,180.0876,179.7401,179.9621,6080.0
2023-07-06 10:25:00,186.35,186.42,186.02,186.16,7972.0,179.8752,179.9428,179.5567,179.6919,7972.0
2023-07-06 10:30:00,186.14,186.31,185.94,186.17,8111.0,179.6725,179.8366,179.4795,179.7015,8111.0
2023-07-06 10:35:00,186.19,186.31,185.84,186.05,8816.0,179.7208,179.8366,179.383,179.5857,8816.0
2023-07-06 10:40:00,186.06,186.06,185.62,185.7,10669.0,179.5953,179.5953,179.1706,179.2478,10669.0
2023-07-06 10:45:00,185.61,185.99,185.58,185.89,9138.0,179.161,179.5278,179.132,179.4312,9138.0
2023-07-06 10:50:00,185.84,185.89,185.43,185.44,9643.0,179.383,179.4312,178.9872,178.9969,9643.0
2023-07-06 10:55:00,185.45,185.45,185.07,185.18,66449.0,179.0065,179.0065,178.6397,178.7459,66449.0
2023-07-06 11:00:00,185.25,185.81,185.25,185.69,20442.0,178.8135,179.354,178.8135,179.2382,20442.0
2023-07-06 11:05:00,185.71,185.75,185.08,185.1,192227.0,179.2575,179.2961,178.6494,178.6687,192227.0
2023-07-06 11:10:00,185.14,185.16,184.57,184.79,26039.0,178.7073,178.7266,178.1571,178.3695,26039.0
2023-07-06 11:15:00,184.8,185.3,184.75,185.25,19287.0,178.3791,178.8617,178.3308,178.8135,19287.0
2023-07-06 11:20:00,185.22,185.23,184.73,184.73,10504.0,178.7845,178.7942,178.3115,178.3115,10504.0
2023-07-06 11:25:00,184.73,185.09,184.6,185.06,23308.0,178.3115,178.659,178.1861,178.6301,23308.0
2023-07-06 11:30:00,185.08,185.58,185.08,185.39,14611.0,178.6494,179.132,178.6494,178.9486,14611.0
2023-07-06 11:35:00,185.39,185.57,185.31,185.48,12359.0,178.9486,179.1224,178.8714,179.0355,12359.0
2023-07-06 11:40:00,185.46,185.53,185.29,185.46,9898.0,179.0162,179.0837,178.8521,179.0162,9898.0
2023-07-06 11:45:00,185.47,185.56,185.23,185.49,15864.0,179.0258,179.1127,178.7942,179.0451,15864.0
2023-07-06 11:50:00,185.46,185.46,185.05,185.09,11854.0,179.0162,179.0162,178.6204,178.659,11854.0
2023-07-06 11:55:00,185.11,185.16,184.89,185.11,14628.0,178.6783,178.7266,178.466,178.6783,14628.0
2023-07-06 12:00:00,185.17,185.5,185.15,185.34,10863.0,178.7362,179.0548,178.7169,178.9003,10863.0
2023-07-06 12:05:00,185.35,185.49,185.14,185.24,11966.0,178.91,179.0451,178.7073,178.8038,11966.0
2023-07-06 12:10:00,185.2,185.2,184.65,184.68,12599.0,178.7652,178.7652,178.2343,178.2633,12599.0
2023-07-06 12:15:00,184.68,185.11,184.66,185.11,15156.0,178.2633,178.6783,178.244,178.6783,15156.0
2023-07-06 12:20:00,185.13,185.19,184.84,184.95,18872.0,178.6976,178.7556,178.4177,178.5239,18872.0
2023-07-06 12:25:00,184.93,185.23,184.84,185.19,12434.0,178.5046,178.7942,178.4177,178.7556,12434.0
2023-07-06 12:30:00,185.19,185.44,185.15,185.44,23824.0,178.7556,178.9969,178.7169,178.9969,23824.0
2023-07-06 12:35:00,185.45,185.61,185.14,185.2,12530.0,179.0065,179.161,178.7073,178.7652,12530.0
2023-07-06 12:40:00,185.2,185.28,185.14,185.16,9058.0,178.7652,178.8424,178.7073,178.7266,9058.0
2023-07-06 12:45:00,185.16,185.45,185.05,185.42,13256.0,178.7266,179.0065,178.6204,178.9776,13256.0
2023-07-06 12:50:00,185.44,185.44,185.21,185.31,10043.0,178.9969,178.9969,178.7749,178.8714,10043.0
2023-07-06 12:55:00,185.3,185.53,185.21,185.53,9293.0,178.8617,179.0837,178.7749,179.0837,9293.0
2023-07-06 13:00:00,185.52,185.52,185.17,185.17,13306.0,179.0741,179.0741,178.7362,178.7362,13306.0
2023-07-06 13:05:00,185.17,185.4,185.08,185.3,30621.0,178.7362,178.9583,178.6494,178.8617,30621.0
2023-07-06 13:10:00,185.35,185.58,185.35,185.47,9224.0,178.91,179.132,178.91,179.0258,9224.0
2023-07-06 13:15:00,185.47,185.49,185.28,185.39,22028.0,179.0258,179.0451,178.8424,178.9486,22028.0
2023-07-06 13:20:00,185.44,185.75,185.4,185.75,9681.0,178.9969,179.2961,178.9583,179.2961,9681.0
2023-07-06 13:25:00,185.77,185.77,185.31,185.57,13169.0,179.3154,179.3154,178.8714,179.1224,13169.0
2023-07-06 13:30:00,185.57,185.57,185.34,185.43,7621.0,179.1224,179.1224,178.9003,178.9872,7621.0
2023-07-06 13:35:00,185.42,185.71,185.34,185.68,7477.0,178.9776,179.2575,178.9003,179.2285,7477.0
2023-07-06 13:40:00,185.7,185.96,185.66,185.9,10292.0,179.2478,179.4988,179.2092,179.4409,10292.0
2023-07-06 13:45:00,185.89,185.89,185.75,185.88,6846.0,179.4312,179.4312,179.2961,179.4216,6846.0
2023-07-06 13:50:00,185.89,185.89,185.5,185.5,9677.0,179.4312,179.4312,179.0548,179.0548,9677.0
2023-07-06 13:55:00,185.49,185.7,185.49,185.68,10620.0,179.0451,179.2478,179.0451,179.2285,10620.0
2023-07-06 14:00:00,185.67,185.67,185.39,185.47,13624.0,179.2189,179.2189,178.9486,179.0258,13624.0
2023-07-06 14:05:00,185.46,185.66,185.37,185.49,22731.0,179.0162,179.2092,178.9293,179.0451,22731.0
2023-07-06 14:10:00,185.53,185.53,185.15,185.15,16607.0,179.0837,179.0837,178.7169,178.7169,16607.0
2023-07-06 14:15:00,185.13,185.43,185.05,185.29,17523.0,178.6976,178.9872,178.6204,178.8521,17523.0
2023-07-06 14:20:00,185.31,185.48,185.24,185.47,11191.0,178.8714,179.0355,178.8038,179.0258,11191.0
2023-07-06 14:25:00,185.45,185.46,185.31,185.44,9287.0,179.0065,179.0162,178.8714,178.9969,9287.0
2023-07-06 14:30:00,185.45,185.51,185.37,185.47,25155.0,179.0065,179.0644,178.9293,179.0258,25155.0
2023-07-06 14:35:00,185.5,185.5,185.37,185.47,20946.0,179.0548,179.0548,178.9293,179.0258,20946.0
2023-07-06 14:40:00,185.46,185.89,185.43,185.89,30795.0,179.0162,179.4312,178.9872,179.4312,30795.0
2023-07-06 14:45:00,185.95,186.21,185.87,186.17,20959.0,179.4891,179.7401,179.4119,179.7015,20959.0
2023-07-06 14:50:00,186.18,186.23,186.0,186.15,14413.0,179.7112,179.7594,179.5374,179.6822,14413.0
2023-07-06 14:55:00,186.17,186.41,186.1,186.33,10354.0,179.7015,179.9332,179.6339,179.8559,10354.0
2023-07-06 15:00:00,186.3,186.48,186.3,186.39,13014.0,179.827,180.0007,179.827,179.9139,13014.0
2023-07-06 15:05:00,186.39,186.5,186.32,186.34,9281.0,179.9139,180.02,179.8463,179.8656,9281.0
2023-07-06 15:10:00,186.37,186.41,186.22,186.24,17491.0,179.8946,179.9332,179.7498,179.7691,17491.0
2023-07-06 15:15:00,186.22,186.34,186.2,186.23,15761.0,179.7498,179.8656,179.7305,179.7594,15761.0
2023-07-06 15:20:00,186.24,186.34,186.22,186.31,14347.0,179.7691,179.8656,179.7498,179.8366,14347.0
2023-07-06 15:25:00,186.33,186.44,186.22,186.29,14664.0,179.8559,179.9621,179.7498,179.8173,14664.0
2023-07-06 15:30:00,186.28,186.7,186.25,186.7,25549.0,179.8077,180.2131,179.7787,180.2131,25549.0
2023-07-06 15:35:00,186.7,186.7,186.32,186.32,24530.0,180.2131,180.2131,179.8463,179.8463,24530.0
2023-07-06 15:40:00,186.32,186.7,186.3,186.62,31232.0,179.8463,180.2131,179.827,180.1359,31232.0
2023-07-06 15:45:00,186.58,186.75,186.38,186.75,37322.0,180.0973,180.2614,179.9042,180.2614,37322.0
2023-07-06 15:50:00,186.8,186.93,186.17,186.36,107017.0,180.3096,180.4351,179.7015,179.8849,107017.0
2023-07-06 15:55:00,186.35,186.45,185.64,186.18,437207.0,179.8752,179.9718,179.1899,179.7112,437207.0
2023-07-07 09:30:00,186.39,186.44,185.5,185.77,36485.0,179.9139,179.9621,179.0548,179.3154,36485.0
2023-07-07 09:35:00,185.75,186.26,185.61,185.96,11313.0,179.2961,179.7884,179.161,179.4988,11313.0
2023-07-07 09:40:00,185.96,186.09,185.29,185.33,6942.0,179.4988,179.6243,178.8521,178.8907,6942.0
2023-07-07 09:45:00,185.4,186.14,185.28,185.95,17038.0,178.9583,179.6725,178.8424,179.4891,17038.0
2023-07-07 09:50:00,186.02,186.52,185.97,186.25,15928.0,179.5567,180.0393,179.5085,179.7787,15928.0
2023-07-07 09:55:00,186.22,186.61,186.22,186.48,14104.0,179.7498,180.1262,179.7498,180.0007,14104.0
2023-07-07 10:00:00,186.44,186.76,186.25,186.49,13532.0,179.9621,180.271,179.7787,180.0104,13532.0
2023-07-07 10:05:00,186.49,186.84,186.44,186.84,25651.0,180.0104,180.3482,179.9621,180.3482,25651.0
2023-07-07 10:10:00,186.7,187.27,186.7,187.15,7431.0,180.2131,180.7633,180.2131,180.6475,7431.0
2023-07-07 10:15:00,187.17,187.2,186.57,186.73,17029.0,180.6668,180.6957,180.0876,180.242,17029.0
2023-07-07 10:20:00,186.81,186.96,186.61,186.9,15596.0,180.3193,180.4641,180.1262,180.4061,15596.0
2023-07-07 10:25:00,186.87,187.04,186.69,186.69,12306.0,180.3772,180.5413,180.2034,180.2034,12306.0
2023-07-07 10:30:00,186.65,186.81,186.38,186.47,14757.0,180.1648,180.3193,179.9042,179.9911,14757.0
2023-07-07 10:35:00,186.42,186.85,186.38,186.73,8943.0,179.9428,180.3579,179.9042,180.242,8943.0
2023-07-07 10:40:00,186.68,186.93,186.55,186.55,16045.0,180.1938,180.4351,180.0683,180.0683,16045.0
2023-07-07 10:45:00,186.52,186.96,186.52,186.96,11153.0,180.0393,180.4641,180.0393,180.4641,11153.0
2023-07-07 10:50:00,187.02,187.07,186.83,186.94,7613.0,180.522,180.5702,180.3386,180.4447,7613.0
2023-07-07 10:55:00,186.97,187.03,186.79,187.03,12126.0,180.4737,180.5316,180.3,180.5316,12126.0
2023-07-07 11:00:00,187.02,187.17,186.85,187.06,12364.0,180.522,180.6668,180.3579,180.5606,12364.0
2023-07-07 11:05:00,187.08,187.2,186.8,186.99,11238.0,180.5799,180.6957,180.3096,180.493,11238.0
2023-07-07 11:10:00,187.0,187.1,186.94,187.01,15443.0,180.5027,180.5992,180.4447,180.5123,15443.0
2023-07-07 11:15:00,186.99,187.01,186.76,186.89,12500.0,180.493,180.5123,180.271,180.3965,12500.0
2023-07-07 11:20:00,186.81,186.92,186.74,186.91,12662.0,180.3193,180.4254,180.2517,180.4158,12662.0
2023-07-07 11:25:00,186.91,187.09,186.81,187.03,16534.0,180.4158,180.5895,180.3193,180.5316,16534.0
2023-07-07 11:30:00,187.04,187.13,186.91,186.96,24602.0,180.5413,180.6281,180.4158,180.4641,24602.0
2023-07-07 11:35:00,186.96,187.12,186.82,187.07,32294.0,180.4641,180.6185,180.3289,180.5702,32294.0
2023-07-07 11:40:00,187.08,187.15,186.97,187.15,13637.0,180.5799,180.6475,180.4737,180.6475,13637.0
2023-07-07 11:45:00,187.18,187.53,187.15,187.46,11345.0,180.6764,181.0143,180.6475,180.9467,11345.0
2023-07-07 11:50:00,187.45,187.67,187.33,187.64,24845.0,180.937,181.1494,180.8212,181.1204,24845.0
2023-07-07 11:55:00,187.65,188.0,187.62,187.96,18200.0,181.1301,181.4679,181.1011,181.4293,18200.0
2023-07-07 12:00:00,187.97,188.24,187.94,188.06,19455.0,181.439,181.6996,181.41,181.5258,19455.0
2023-07-07 12:05:00,188.06,188.21,188.06,188.12,9016.0,181.5258,181.6706,181.5258,181.5838,9016.0
2023-07-07 12:10:00,188.14,188.23,188.02,188.18,7889.0,181.6031,181.6899,181.4872,181.6417,7889.0
2023-07-07 12:15:00,188.17,188.22,188.05,188.06,12504.0,181.632,181.6803,181.5162,181.5258,12504.0
2023-07-07 12:20:00,188.05,188.07,187.81,187.97,22286.0,181.5162,181.5355,181.2845,181.439,22286.0
2023-07-07 12:25:00,187.96,188.02,187.81,187.86,27725.0,181.4293,181.4872,181.2845,181.3328,27725.0
2023-07-07 12:30:00,187.87,188.22,187.87,188.21,11984.0,181.3424,181.6803,181.3424,181.6706,11984.0
2023-07-07 12:35:00,188.24,188.59,188.24,188.45,16274.0,181.6996,182.0374,181.6996,181.9023,16274.0
2023-07-07 12:40:00,188.46,188.65,188.38,188.65,15294.0,181.9119,182.0953,181.8347,182.0953,15294.0
2023-07-07 12:45:00,188.65,188.66,188.32,188.33,14205.0,182.0953,182.105,181.7768,181.7865,14205.0
2023-07-07 12:50:00,188.32,188.47,188.29,188.33,8247.0,181.7768,181.9216,181.7478,181.7865,8247.0
2023-07-07 12:55:00,188.31,188.36,188.2,188.29,6321.0,181.7671,181.8154,181.661,181.7478,6321.0
2023-07-07 13:00:00,188.23,188.42,188.17,188.23,36736.0,181.6899,181.8733,181.632,181.6899,36736.0
2023-07-07 13:05:00,188.25,188.37,188.13,188.13,12738.0,181.7092,181.8251,181.5934,181.5934,12738.0
2023-07-07 13:10:00,188.13,188.22,188.1,188.13,7400.0,181.5934,181.6803,181.5644,181.5934,7400.0
2023-07-07 13:15:00,188.12,188.16,188.03,188.08,7304.0,181.5838,181.6224,181.4969,181.5451,7304.0
2023-07-07 13:20:00,188.06,188.23,188.05,188.12,8565.0,181.5258,181.6899,181.5162,181.5838,8565.0
2023-07-07 13:25:00,188.11,188.29,188.08,188.22,7176.0,181.5741,181.7478,181.5451,181.6803,7176.0
2023-07-07 13:30:00,188.25,188.25,187.88,187.88,11560.0,181.7092,181.7092,181.3521,181.3521,11560.0
2023-07-07 13:35:00,187.86,187.87,187.51,187.65,7777.0,181.3328,181.3424,180.9949,181.1301,7777.0
2023-07-07 13:40:00,187.64,187.81,187.61,187.77,10561.0,181.1204,181.2845,181.0915,181.2459,10561.0
2023-07-07 13:45:00,187.76,187.83,187.71,187.76,10673.0,181.2363,181.3038,181.188,181.2363,10673.0
2023-07-07 13:50:00,187.75,187.8,187.59,187.59,15929.0,181.2266,181.2749,181.0722,181.0722,15929.0
2023-07-07 13:55:00,187.58,187.69,187.29,187.43,8779.0,181.0625,181.1687,180.7826,180.9177,8779.0
2023-07-07 14:00:00,187.44,187.49,187.37,187.48,11045.0,180.9274,180.9756,180.8598,180.966,11045.0
2023-07-07 14:05:00,187.51,187.64,187.43,187.55,9585.0,180.9949,181.1204,180.9177,181.0336,9585.0
2023-07-07 14:10:00,187.55,187.57,187.42,187.54,11708.0,181.0336,181.0529,180.9081,181.0239,11708.0
2023-07-07 14:15:00,187.52,187.58,187.42,187.51,10703.0,181.0046,181.0625,180.9081,180.9949,10703.0
2023-07-07 14:20:00,187.49,187.56,187.44,187.56,6995.0,180.9756,181.0432,180.9274,181.0432,6995.0
2023-07-07 14:25:00,187.56,187.76,187.53,187.71,7309.0,181.0432,181.2363,181.0143,181.188,7309.0
2023-07-07 14:30:00,187.75,187.75,187.44,187.5,11292.0,181.2266,181.2266,180.9274,180.9853,11292.0
2023-07-07 14:35:00,187.5,187.53,187.15,187.2,8666.0,180.9853,181.0143,180.6475,180.6957,8666.0
2023-07-07 14:40:00,187.18,187.21,186.92,186.92,14997.0,180.6764,180.7054,180.4254,180.4254,14997.0
2023-07-07 14:45:00,186.92,187.07,186.88,186.98,8097.0,180.4254,180.5702,180.3868,180.4834,8097.0
2023-07-07 14:50:00,187.0,187.04,186.91,187.04,8003.0,180.5027,180.5413,180.4158,180.5413,8003.0
2023-07-07 14:55:00,187.06,187.08,186.96,187.07,6101.0,180.5606,180.5799,180.4641,180.5702,6101.0
2023-07-07 15:00:00,187.05,187.16,186.99,187.09,11642.0,180.5509,180.6571,180.493,180.5895,11642.0
2023-07-07 15:05:00,187.12,187.22,187.08,187.12,18573.0,180.6185,180.715,180.5799,180.6185,18573.0
2023-07-07 15:10:00,187.19,187.26,186.98,187.01,18410.0,180.6861,180.7536,180.4834,180.5123,18410.0
2023-07-07 15:15:00,187.02,187.1,186.72,186.86,15902.0,180.522,180.5992,180.2324,180.3675,15902.0
2023-07-07 15:20:00,186.86,186.93,186.55,186.62,21230.0,180.3675,180.4351,180.0683,180.1359,21230.0
2023-07-07 15:25:00,186.62,186.71,186.33,186.38,21969.0,180.1359,180.2227,179.8559,179.9042,21969.0
2023-07-07 15:30:00,186.37,186.6,186.36,186.6,24228.0,179.8946,180.1166,179.8849,180.1166,24228.0
2023-07-07 15:35:00,186.57,186.57,186.19,186.23,30492.0,180.0876,180.0876,179.7208,179.7594,30492.0
2023-07-07 15:40:00,186.22,186.22,185.95,185.96,27477.0,179.7498,179.7498,179.4891,179.4988,27477.0
2023-07-07 15:45:00,185.99,186.16,185.77,185.91,32062.0,179.5278,179.6919,179.3154,179.4505,32062.0
2023-07-07 15:50:00,185.95,185.99,185.51,185.77,73529.0,179.4891,179.5278,179.0644,179.3154,73529.0
2023-07-07 15:55:00,185.75,185.75,185.18,185.28,157341.0,179.2961,179.2961,178.7459,178.8424,157341.0
2023-07-10 09:30:00,185.98,187.16,185.77,187.16,54087.0,179.5181,180.6571,179.3154,180.6571,54087.0
2023-07-10 09:35:00,187.15,187.59,187.04,187.49,28503.0,180.6475,181.0722,180.5413,180.9756,28503.0
2023-07-10 09:40:00,187.6,188.29,187.54,187.96,30496.0,181.0818,181.7478,181.0239,181.4293,30496.0
2023-07-10 09:45:00,188.01,188.46,188.01,188.44,38072.0,181.4776,181.9119,181.4776,181.8926,38072.0
2023-07-10 09:50:00,188.41,188.42,187.75,187.92,31117.0,181.8637,181.8733,181.2266,181.3907,31117.0
2023-07-10 09:55:00,187.91,187.99,187.47,187.95,28798.0,181.381,181.4583,180.9563,181.4197,28798.0
2023-07-10 10:00:00,187.95,188.25,187.82,187.93,27566.0,181.4197,181.7092,181.2942,181.4004,27566.0
2023-07-10 10:05:00,187.96,188.32,187.7,188.32,23051.0,181.4293,181.7768,181.1783,181.7768,23051.0
2023-07-10 10:10:00,188.39,188.5,188.23,188.34,25024.0,181.8444,181.9505,181.6899,181.7961,25024.0
2023-07-10 10:15:00,188.29,188.63,188.17,188.63,22843.0,181.7478,182.076,181.632,182.076,22843.0
2023-07-10 10:20:00,188.62,188.97,188.61,188.9,13999.0,182.0664,182.4042,182.0567,182.3366,13999.0
2023-07-10 10:25:00,188.93,189.02,188.7,188.71,21061.0,182.3656,182.4525,182.1436,182.1533,21061.0
2023-07-10 10:30:00,188.71,188.88,188.61,188.79,17444.0,182.1533,182.3173,182.0567,182.2305,17444.0
2023-07-10 10:35:00,188.81,189.07,188.58,189.07,26021.0,182.2498,182.5007,182.0278,182.5007,26021.0
2023-07-10 10:40:00,189.07,189.22,189.0,189.05,35717.0,182.5007,182.6455,182.4332,182.4814,35717.0
2023-07-10 10:45:00,189.04,189.7,189.04,189.53,21854.0,182.4718,183.1089,182.4718,182.9448,21854.0
2023-07-10 10:50:00,189.63,189.72,189.4,189.43,10448.0,183.0413,183.1282,182.8193,182.8482,10448.0
2023-07-10 10:55:00,189.38,189.38,188.97,189.17,18102.0,182.8,182.8,182.4042,182.5973,18102.0
2023-07-10 11:00:00,189.14,189.19,188.84,188.94,11321.0,182.5683,182.6166,182.2787,182.3753,11321.0
2023-07-10 11:05:00,188.96,189.32,188.82,189.31,6718.0,182.3946,182.7421,182.2594,182.7324,6718.0
2023-07-10 11:10:00,189.26,189.79,189.24,189.79,10574.0,182.6841,183.1957,182.6648,183.1957,10574.0
2023-07-10 11:15:00,189.83,189.86,189.67,189.78,17793.0,183.2343,183.2633,183.0799,183.1861,17793.0
2023-07-10 11:20:00,189.77,190.06,189.76,190.04,13624.0,183.1764,183.4563,183.1668,183.437,13624.0
2023-07-10 11:25:00,190.1,190.42,190.06,190.4,10645.0,183.495,183.8038,183.4563,183.7845,10645.0
2023-07-10 11:30:00,190.37,190.66,190.37,190.44,24460.0,183.7556,184.0355,183.7556,183.8231,24460.0
2023-07-10 11:35:00,190.49,190.64,190.47,190.61,10565.0,183.8714,184.0162,183.8521,183.9872,10565.0
2023-07-10 11:40:00,190.61,190.69,190.39,190.4,12705.0,183.9872,184.0645,183.7749,183.7845,12705.0
2023-07-10 11:45:00,190.36,190.54,190.22,190.52,11834.0,183.7459,183.9197,183.6108,183.9004,11834.0
2023-07-10 11:50:00,190.57,190.67,190.5,190.52,12705.0,183.9486,184.0452,183.8811,183.9004,12705.0
2023-07-10 11:55:00,190.54,190.59,190.41,190.46,8240.0,183.9197,183.9679,183.7942,183.8424,8240.0
2023-07-10 12:00:00,190.46,190.46,189.77,189.95,8023.0,183.8424,183.8424,183.1764,183.3502,8023.0
2023-07-10 12:05:00,189.93,189.95,189.63,189.7,6422.0,183.3309,183.3502,183.0413,183.1089,6422.0
2023-07-10 12:10:00,189.73,189.74,189.59,189.69,8934.0,183.1378,183.1475,183.0027,183.0992,8934.0
2023-07-10 12:15:00,189.65,189.77,189.48,189.77,8638.0,183.0606,183.1764,182.8965,183.1764,8638.0
2023-07-10 12:20:00,189.75,189.98,189.74,189.98,6820.0,183.1571,183.3791,183.1475,183.3791,6820.0
2023-07-10 12:25:00,189.98,190.1,189.95,190.06,5232.0,183.3791,183.495,183.3502,183.4563,5232.0
2023-07-10 12:30:00,190.04,190.05,189.92,189.99,6901.0,183.437,183.4467,183.3212,183.3888,6901.0
2023-07-10 12:35:00,189.98,190.19,189.91,190.12,5278.0,183.3791,183.5818,183.3116,183.5143,5278.0
2023-07-10 12:40:00,190.22,190.46,190.18,190.39,5043.0,183.6108,183.8424,183.5722,183.7749,5043.0
2023-07-10 12:45:00,190.41,190.53,190.36,190.53,2779.0,183.7942,183.91,183.7459,183.91,2779.0
2023-07-10 12:50:00,190.57,190.62,190.45,190.5,7282.0,183.9486,183.9969,183.8328,183.8811,7282.0
2023-07-10 12:55:00,190.48,190.66,190.29,190.54,10514.0,183.8618,184.0355,183.6784,183.9197,10514.0
2023-07-10 13:00:00,190.46,190.56,190.46,190.51,5978.0,183.8424,183.939,183.8424,183.8907,5978.0
2023-07-10 13:05:00,190.52,190.6,190.49,190.51,5964.0,183.9004,183.9776,183.8714,183.8907,5964.0
2023-07-10 13:10:00,190.54,190.7,190.48,190.7,6454.0,183.9197,184.0741,183.8618,184.0741,6454.0
2023-07-10 13:15:00,190.7,190.7,190.42,190.48,6084.0,184.0741,184.0741,183.8038,183.8618,6084.0
2023-07-10 13:20:00,190.48,190.57,190.47,190.53,4754.0,183.8618,183.9486,183.8521,183.91,4754.0
2023-07-10 13:25:00,190.55,190.56,190.45,190.51,11047.0,183.9293,183.939,183.8328,183.8907,11047.0
2023-07-10 13:30:00,190.53,190.67,190.44,190.47,8423.0,183.91,184.0452,183.8231,183.8521,8423.0
2023-07-10 13:35:00,190.47,190.52,190.21,190.38,15024.0,183.8521,183.9004,183.6011,183.7652,15024.0
2023-07-10 13:40:00,190.38,190.4,190.25,190.38,17184.0,183.7652,183.7845,183.6397,183.7652,17184.0
2023-07-10 13:45:00,190.42,190.55,190.31,190.33,15535.0,183.8038,183.9293,183.6977,183.717,15535.0
2023-07-10 13:50:00,190.31,190.34,190.23,190.28,13876.0,183.6977,183.7266,183.6204,183.6687,13876.0
2023-07-10 13:55:00,190.27,190.3,190.08,190.25,10904.0,183.659,183.688,183.4757,183.6397,10904.0
2023-07-10 14:00:00,190.31,190.32,190.19,190.3,13654.0,183.6977,183.7073,183.5818,183.688,13654.0
2023-07-10 14:05:00,190.28,190.37,190.23,190.24,11952.0,183.6687,183.7556,183.6204,183.6301,11952.0
2023-07-10 14:10:00,190.24,190.42,190.21,190.39,22634.0,183.6301,183.8038,183.6011,183.7749,22634.0
2023-07-10 14:15:00,190.39,190.53,190.38,190.51,9993.0,183.7749,183.91,183.7652,183.8907,9993.0
2023-07-10 14:20:00,190.51,190.53,190.35,190.52,14818.0,183.8907,183.91,183.7363,183.9004,14818.0
2023-07-10 14:25:00,190.52,190.76,190.52,190.68,17804.0,183.9004,184.132,183.9004,184.0548,17804.0
2023-07-10 14:30:00,190.68,190.73,190.58,190.68,12741.0,184.0548,184.1031,183.9583,184.0548,12741.0
2023-07-10 14:35:00,190.67,190.71,190.42,190.48,19327.0,184.0452,184.0838,183.8038,183.8618,19327.0
2023-07-10 14:40:00,190.49,190.65,190.48,190.59,11743.0,183.8714,184.0258,183.8618,183.9679,11743.0
2023-07-10 14:45:00,190.59,190.59,190.42,190.58,11423.0,183.9679,183.9679,183.8038,183.9583,11423.0
2023-07-10 14:50:00,190.58,190.66,190.57,190.65,19219.0,183.9583,184.0355,183.9486,184.0258,19219.0
2023-07-10 14:55:00,190.66,190.89,190.65,190.81,62381.0,184.0355,184.2575,184.0258,184.1803,62381.0
2023-07-10 15:00:00,190.82,190.87,190.75,190.83,19018.0,184.1899,184.2382,184.1224,184.1996,19018.0
2023-07-10 15:05:00,190.84,190.87,190.69,190.87,16962.0,184.2092,184.2382,184.0645,184.2382,16962.0
2023-07-10 15:10:00,190.87,190.88,190.75,190.82,55704.0,184.2382,184.2479,184.1224,184.1899,55704.0
2023-07-10 15:15:00,190.83,190.88,190.78,190.87,12628.0,184.1996,184.2479,184.1513,184.2382,12628.0
2023-07-10 15:20:00,190.87,190.88,190.71,190.81,16874.0,184.2382,184.2479,184.0838,184.1803,16874.0
2023-07-10 15:25:00,190.81,190.88,190.78,190.85,14078.0,184.1803,184.2479,184.1513,184.2189,14078.0
2023-07-10 15:30:00,190.83,190.87,190.66,190.67,17730.0,184.1996,184.2382,184.0355,184.0452,17730.0
2023-07-10 15:35:00,190.69,190.84,190.6,190.72,22111.0,184.0645,184.2092,183.9776,184.0934,22111.0
2023-07-10 15:40:00,190.71,190.76,190.52,190.56,32073.0,184.0838,184.132,183.9004,183.939,32073.0
2023-07-10 15:45:00,190.54,190.54,190.35,190.39,42682.0,183.9197,183.9197,183.7363,183.7749,42682.0
2023-07-10 15:50:00,190.37,190.97,190.01,190.96,89891.0,183.7556,184.3347,183.4081,184.3251,89891.0
2023-07-10 15:55:00,190.97,191.09,190.88,191.06,198445.0,184.3347,184.4506,184.2479,184.4216,198445.0
2023-07-11 09:30:00,191.66,192.07,190.89,191.11,33911.0,185.0008,185.3965,184.2575,184.4699,33911.0
2023-07-11 09:35:00,191.15,191.56,190.37,190.38,16393.0,184.5085,184.9042,183.7556,183.7652,16393.0
2023-07-11 09:40:00,190.35,190.45,189.03,189.18,8379.0,183.7363,183.8328,182.4621,182.6069,8379.0
2023-07-11 09:45:00,189.1,189.68,189.1,189.66,4474.0,182.5297,183.0895,182.5297,183.0702,4474.0
2023-07-11 09:50:00,189.76,189.83,189.36,189.54,9648.0,183.1668,183.2343,182.7807,182.9544,9648.0
2023-07-11 09:55:00,189.6,189.72,189.38,189.72,10783.0,183.0123,183.1282,182.8,183.1282,10783.0
2023-07-11 10:00:00,189.68,189.68,189.19,189.24,6060.0,183.0895,183.0895,182.6166,182.6648,6060.0
2023-07-11 10:05:00,189.18,189.37,188.94,189.32,9407.0,182.6069,182.7903,182.3753,182.7421,9407.0
2023-07-11 10:10:00,189.31,189.31,188.71,188.74,9894.0,182.7324,182.7324,182.1533,182.1822,9894.0
2023-07-11 10:15:00,188.81,189.27,188.72,189.12,6942.0,182.2498,182.6938,182.1629,182.549,6942.0
2023-07-11 10:20:00,189.12,189.37,188.99,189.14,6901.0,182.549,182.7903,182.4235,182.5683,6901.0
2023-07-11 10:25:00,189.17,189.35,189.06,189.13,3558.0,182.5973,182.771,182.4911,182.5587,3558.0
2023-07-11 10:30:00,189.15,189.35,188.91,188.91,6877.0,182.578,182.771,182.3463,182.3463,6877.0
2023-07-11 10:35:00,188.91,189.28,188.91,189.24,4802.0,182.3463,182.7034,182.3463,182.6648,4802.0
2023-07-11 10:40:00,189.17,189.76,189.17,189.62,16762.0,182.5973,183.1668,182.5973,183.0316,16762.0
2023-07-11 10:45:00,189.67,189.94,189.56,189.85,11803.0,183.0799,183.3405,182.9737,183.2536,11803.0
2023-07-11 10:50:00,189.8,189.86,189.24,189.34,4594.0,183.2054,183.2633,182.6648,182.7614,4594.0
2023-07-11 10:55:00,189.29,189.29,188.97,188.99,8140.0,182.7131,182.7131,182.4042,182.4235,8140.0
2023-07-11 11:00:00,189.0,189.23,188.99,189.23,4717.0,182.4332,182.6552,182.4235,182.6552,4717.0
2023-07-11 11:05:00,189.21,189.21,188.75,188.75,17503.0,182.6359,182.6359,182.1919,182.1919,17503.0
2023-07-11 11:10:00,188.76,188.82,188.57,188.58,27006.0,182.2015,182.2594,182.0181,182.0278,27006.0
2023-07-11 11:15:00,188.6,188.65,188.19,188.46,18725.0,182.0471,182.0953,181.6513,181.9119,18725.0
2023-07-11 11:20:00,188.47,188.54,188.32,188.32,13308.0,181.9216,181.9892,181.7768,181.7768,13308.0
2023-07-11 11:25:00,188.3,188.35,187.81,188.04,12708.0,181.7575,181.8058,181.2845,181.5065,12708.0
2023-07-11 11:30:00,188.05,188.15,187.78,187.78,8683.0,181.5162,181.6127,181.2556,181.2556,8683.0
2023-07-11 11:35:00,187.79,188.01,187.78,187.94,8322.0,181.2652,181.4776,181.2556,181.41,8322.0
2023-07-11 11:40:00,187.94,188.01,187.62,188.0,15692.0,181.41,181.4776,181.1011,181.4679,15692.0
2023-07-11 11:45:00,187.96,187.96,187.62,187.76,11493.0,181.4293,181.4293,181.1011,181.2363,11493.0
2023-07-11 11:50:00,187.72,188.04,187.59,188.04,8324.0,181.1976,181.5065,181.0722,181.5065,8324.0
2023-07-11 11:55:00,188.06,188.51,188.02,188.47,8500.0,181.5258,181.9602,181.4872,181.9216,8500.0
2023-07-11 12:00:00,188.52,188.72,188.11,188.31,19176.0,181.9699,182.1629,181.5741,181.7671,19176.0
2023-07-11 12:05:00,188.32,188.48,188.23,188.47,7122.0,181.7768,181.9312,181.6899,181.9216,7122.0
2023-07-11 12:10:00,188.46,189.08,188.4,189.02,17383.0,181.9119,182.5104,181.854,182.4525,17383.0
2023-07-11 12:15:00,189.03,189.08,188.84,188.93,8672.0,182.4621,182.5104,182.2787,182.3656,8672.0
2023-07-11 12:20:00,188.92,188.96,188.79,188.87,9966.0,182.356,182.3946,182.2305,182.3077,9966.0
2023-07-11 12:25:00,188.82,188.83,188.19,188.44,12991.0,182.2594,182.2691,181.6513,181.8926,12991.0
2023-07-11 12:30:00,188.47,188.69,188.4,188.52,10235.0,181.9216,182.1339,181.854,181.9699,10235.0
2023-07-11 12:35:00,188.56,188.66,188.39,188.46,6580.0,182.0085,182.105,181.8444,181.9119,6580.0
2023-07-11 12:40:00,188.48,188.49,188.36,188.43,8190.0,181.9312,181.9409,181.8154,181.883,8190.0
2023-07-11 12:45:00,188.46,188.84,188.43,188.77,6472.0,181.9119,182.2787,181.883,182.2112,6472.0
2023-07-11 12:50:00,188.77,188.92,188.75,188.87,6023.0,182.2112,182.356,182.1919,182.3077,6023.0
2023-07-11 12:55:00,188.91,189.01,188.83,189.0,21461.0,182.3463,182.4428,182.2691,182.4332,21461.0
2023-07-11 13:00:00,189.04,189.19,189.03,189.1,14119.0,182.4718,182.6166,182.4621,182.5297,14119.0
2023-07-11 13:05:00,189.09,189.17,188.78,188.82,12597.0,182.52,182.5973,182.2208,182.2594,12597.0
2023-07-11 13:10:00,188.85,188.93,188.64,188.79,16117.0,182.2884,182.3656,182.0857,182.2305,16117.0
2023-07-11 13:15:00,188.83,188.95,188.69,188.71,7562.0,182.2691,182.3849,182.1339,182.1533,7562.0
2023-07-11 13:20:00,188.76,188.78,188.38,188.47,6414.0,182.2015,182.2208,181.8347,181.9216,6414.0
2023-07-11 13:25:00,188.53,188.6,188.42,188.56,4271.0,181.9795,182.0471,181.8733,182.0085,4271.0
2023-07-11 13:30:00,188.56,188.69,188.55,188.61,4120.0,182.0085,182.1339,181.9988,182.0567,4120.0
2023-07-11 13:35:00,188.63,188.78,188.6,188.69,3620.0,182.076,182.2208,182.0471,182.1339,3620.0
2023-07-11 13:40:00,188.69,188.74,188.59,188.59,4981.0,182.1339,182.1822,182.0374,182.0374,4981.0
2023-07-11 13:45:00,188.54,188.58,188.32,188.58,8836.0,181.9892,182.0278,181.7768,182.0278,8836.0
2023-07-11 13:50:00,188.59,188.77,188.59,188.68,4284.0,182.0374,182.2112,182.0374,182.1243,4284.0
2023-07-11 13:55:00,188.67,188.97,188.59,188.96,6296.0,182.1146,182.4042,182.0374,182.3946,6296.0
2023-07-11 14:00:00,188.95,189.01,188.85,188.9,8184.0,182.3849,182.4428,182.2884,182.3366,8184.0
2023-07-11 14:05:00,188.92,189.19,188.92,189.17,8134.0,182.356,182.6166,182.356,182.5973,8134.0
2023-07-11 14:10:00,189.1,189.15,188.94,189.05,7505.0,182.5297,182.578,182.3753,182.4814,7505.0
2023-07-11 14:15:00,189.02,189.08,188.98,189.0,8893.0,182.4525,182.5104,182.4139,182.4332,8893.0
2023-07-11 14:20:00,188.95,189.04,188.88,188.97,8586.0,182.3849,182.4718,182.3173,182.4042,8586.0
2023-07-11 14:25:00,188.92,189.06,188.87,189.06,3049.0,182.356,182.4911,182.3077,182.4911,3049.0
2023-07-11 14:30:00,189.05,189.05,188.88,188.89,2765.0,182.4814,182.4814,182.3173,182.327,2765.0
2023-07-11 14:35:00,188.87,189.04,188.84,189.0,10233.0,182.3077,182.4718,182.2787,182.4332,10233.0
2023-07-11 14:40:00,189.03,189.21,188.98,189.21,6645.0,182.4621,182.6359,182.4139,182.6359,6645.0
2023-07-11 14:45:00,189.18,189.33,189.13,189.33,8661.0,182.6069,182.7517,182.5587,182.7517,8661.0
2023-07-11 14:50:00,189.35,189.48,189.27,189.43,5695.0,182.771,182.8965,182.6938,182.8482,5695.0
2023-07-11 14:55:00,189.41,189.62,189.4,189.53,5385.0,182.8289,183.0316,182.8193,182.9448,5385.0
2023-07-11 15:00:00,189.49,189.63,189.49,189.62,4939.0,182.9061,183.0413,182.9061,183.0316,4939.0
2023-07-11 15:05:00,189.6,189.65,189.42,189.54,7279.0,183.0123,183.0606,182.8386,182.9544,7279.0
2023-07-11 15:10:00,189.53,189.75,189.49,189.73,6460.0,182.9448,183.1571,182.9061,183.1378,6460.0
2023-07-11 15:15:00,189.75,190.05,189.71,190.05,8226.0,183.1571,183.4467,183.1185,183.4467,8226.0
2023-07-11 15:20:00,190.04,190.08,189.94,190.05,7021.0,183.437,183.4757,183.3405,183.4467,7021.0
2023-07-11 15:25:00,190.1,190.34,190.07,190.34,12749.0,183.495,183.7266,183.466,183.7266,12749.0
2023-07-11 15:30:00,190.36,190.38,190.05,190.13,26156.0,183.7459,183.7652,183.4467,183.5239,26156.0
2023-07-11 15:35:00,190.13,190.44,190.13,190.4,14858.0,183.5239,183.8231,183.5239,183.7845,14858.0
2023-07-11 15:40:00,190.38,190.56,190.36,190.46,20236.0,183.7652,183.939,183.7459,183.8424,20236.0
2023-07-11 15:45:00,190.51,191.12,190.5,191.11,25394.0,183.8907,184.4795,183.8811,184.4699,25394.0
2023-07-11 15:50:00,191.2,191.23,190.84,190.85,70132.0,184.5567,184.5857,184.2092,184.2189,70132.0
2023-07-11 15:55:00,190.84,191.2,190.74,190.93,145666.0,184.2092,184.5567,184.1127,184.2961,145666.0
2023-07-12 09:30:00,193.59,193.76,192.57,193.74,40863.0,186.8637,187.0278,185.8791,187.0085,40863.0
2023-07-12 09:35:00,193.71,194.07,193.47,193.72,19730.0,186.9795,187.327,186.7479,186.9892,19730.0
2023-07-12 09:40:00,193.81,193.95,193.25,193.37,23077.0,187.0761,187.2112,186.5355,186.6513,23077.0
2023-07-12 09:45:00,193.37,193.76,193.36,193.63,11607.0,186.6513,187.0278,186.6417,186.9023,11607.0
2023-07-12 09:50:00,193.64,193.87,193.46,193.46,11702.0,186.912,187.134,186.7382,186.7382,11702.0
2023-07-12 09:55:00,193.45,193.48,193.18,193.3,16457.0,186.7286,186.7575,186.4679,186.5838,16457.0
2023-07-12 10:00:00,193.4,194.05,193.37,194.01,16677.0,186.6803,187.3077,186.6513,187.2691,16677.0
2023-07-12 10:05:00,193.95,194.07,193.72,194.07,13516.0,187.2112,187.327,186.9892,187.327,13516.0
2023-07-12 10:10:00,194.04,194.05,193.71,194.04,21025.0,187.2981,187.3077,186.9795,187.2981,21025.0
2023-07-12 10:15:00,194.0,194.11,193.79,194.05,20601.0,187.2594,187.3656,187.0567,187.3077,20601.0
2023-07-12 10:20:00,194.09,194.27,194.0,194.15,46722.0,187.3463,187.5201,187.2594,187.4042,46722.0
2023-07-12 10:25:00,194.12,194.69,194.04,194.69,30549.0,187.3753,187.9255,187.2981,187.9255,30549.0
2023-07-12 10:30:00,194.67,195.14,194.58,195.1,17947.0,187.9062,188.3598,187.8193,188.3212,17947.0
2023-07-12 10:35:00,195.07,195.5,195.07,195.31,17044.0,188.2923,188.7073,188.2923,188.5239,17044.0
2023-07-12 10:40:00,195.3,195.48,194.93,195.13,27038.0,188.5143,188.688,188.1571,188.3502,27038.0
2023-07-12 10:45:00,195.09,195.09,194.8,194.89,11343.0,188.3116,188.3116,188.0317,188.1185,11343.0
2023-07-12 10:50:00,194.89,195.03,194.77,194.93,13775.0,188.1185,188.2537,188.0027,188.1571,13775.0
2023-07-12 10:55:00,194.9,195.09,194.81,195.09,11801.0,188.1282,188.3116,188.0413,188.3116,11801.0
2023-07-12 11:00:00,195.1,195.2,195.02,195.11,4984.0,188.3212,188.4178,188.244,188.3309,4984.0
2023-07-12 11:05:00,195.07,195.28,195.01,195.25,12991.0,188.2923,188.495,188.2344,188.466,12991.0
2023-07-12 11:10:00,195.24,195.44,195.19,195.44,6401.0,188.4564,188.6494,188.4081,188.6494,6401.0
2023-07-12 11:15:00,195.44,196.05,195.44,195.94,20365.0,188.6494,189.2382,188.6494,189.132,20365.0
2023-07-12 11:20:00,195.98,195.98,195.44,195.65,11614.0,189.1707,189.1707,188.6494,188.8521,11614.0
2023-07-12 11:25:00,195.59,195.59,195.2,195.24,20901.0,188.7942,188.7942,188.4178,188.4564,20901.0
2023-07-12 11:30:00,195.24,195.65,195.23,195.49,29326.0,188.4564,188.8521,188.4467,188.6977,29326.0
2023-07-12 11:35:00,195.56,195.62,194.98,194.98,14612.0,188.7652,188.8232,188.2054,188.2054,14612.0
2023-07-12 11:40:00,194.8,194.8,194.15,194.49,10928.0,188.0317,188.0317,187.4042,187.7324,10928.0
2023-07-12 11:45:00,194.38,194.6,194.11,194.41,6243.0,187.6262,187.8386,187.3656,187.6552,6243.0
2023-07-12 11:50:00,194.41,194.48,194.06,194.25,9528.0,187.6552,187.7228,187.3174,187.5008,9528.0
2023-07-12 11:55:00,194.32,194.5,194.0,194.25,9205.0,187.5683,187.7421,187.2594,187.5008,9205.0
2023-07-12 12:00:00,194.31,194.43,194.05,194.23,7622.0,187.5587,187.6745,187.3077,187.4815,7622.0
2023-07-12 12:05:00,194.18,194.35,194.1,194.19,6557.0,187.4332,187.5973,187.356,187.4428,6557.0
2023-07-12 12:10:00,194.14,194.43,194.09,194.28,5852.0,187.3946,187.6745,187.3463,187.5297,5852.0
2023-07-12 12:15:00,194.27,194.43,194.12,194.3,24764.0,187.5201,187.6745,187.3753,187.549,24764.0
2023-07-12 12:20:00,194.25,194.43,194.19,194.19,9958.0,187.5008,187.6745,187.4428,187.4428,9958.0
2023-07-12 12:25:00,194.27,194.34,194.09,194.24,6655.0,187.5201,187.5876,187.3463,187.4911,6655.0
2023-07-12 12:30:00,194.15,194.4,194.15,194.4,3717.0,187.4042,187.6456,187.4042,187.6456,3717.0
2023-07-12 12:35:00,194.38,194.54,194.28,194.53,6859.0,187.6262,187.7807,187.5297,187.771,6859.0
2023-07-12 12:40:00,194.49,194.51,194.16,194.22,15922.0,187.7324,187.7517,187.4139,187.4718,15922.0
2023-07-12 12:45:00,194.19,194.5,194.18,194.44,44273.0,187.4428,187.7421,187.4332,187.6842,44273.0
2023-07-12 12:50:00,194.41,194.48,194.27,194.38,4742.0,187.6552,187.7228,187.5201,187.6262,4742.0
2023-07-12 12:55:00,194.42,194.48,194.27,194.33,5391.0,187.6649,187.7228,187.5201,187.578,5391.0
2023-07-12 13:00:00,194.26,194.36,194.05,194.29,8504.0,187.5104,187.6069,187.3077,187.5394,8504.0
2023-07-12 13:05:00,194.3,194.42,194.2,194.36,3904.0,187.549,187.6649,187.4525,187.6069,3904.0
2023-07-12 13:10:00,194.33,194.52,194.27,194.47,6018.0,187.578,187.7614,187.5201,187.7131,6018.0
2023-07-12 13:15:00,194.48,194.68,194.48,194.64,6575.0,187.7228,187.9158,187.7228,187.8772,6575.0
2023-07-12 13:20:00,194.64,194.83,194.6,194.65,7831.0,187.8772,188.0606,187.8386,187.8869,7831.0
2023-07-12 13:25:00,194.64,194.72,194.49,194.66,8988.0,187.8772,187.9544,187.7324,187.8965,8988.0
2023-07-12 13:30:00,194.67,195.0,194.67,194.87,9046.0,187.9062,188.2247,187.9062,188.0992,9046.0
2023-07-12 13:35:00,194.84,194.88,194.69,194.74,15826.0,188.0703,188.1089,187.9255,187.9737,15826.0
2023-07-12 13:40:00,194.73,194.83,194.68,194.78,11324.0,187.9641,188.0606,187.9158,188.0123,11324.0
2023-07-12 13:45:00,194.78,194.9,194.62,194.86,13819.0,188.0123,188.1282,187.8579,188.0896,13819.0
2023-07-12 13:50:00,194.86,194.93,194.72,194.86,16483.0,188.0896,188.1571,187.9544,188.0896,16483.0
2023-07-12 13:55:00,194.88,195.06,194.74,194.85,9309.0,188.1089,188.2826,187.9737,188.0799,9309.0
2023-07-12 14:00:00,194.86,195.15,194.83,195.15,5083.0,188.0896,188.3695,188.0606,188.3695,5083.0
2023-07-12 14:05:00,195.13,195.3,195.11,195.3,11008.0,188.3502,188.5143,188.3309,188.5143,11008.0
2023-07-12 14:10:00,195.34,195.34,195.22,195.33,4807.0,188.5529,188.5529,188.4371,188.5432,4807.0
2023-07-12 14:15:00,195.34,195.45,195.27,195.27,6292.0,188.5529,188.6591,188.4853,188.4853,6292.0
2023-07-12 14:20:00,195.25,195.36,195.21,195.23,4447.0,188.466,188.5722,188.4274,188.4467,4447.0
2023-07-12 14:25:00,195.23,195.33,195.2,195.3,5796.0,188.4467,188.5432,188.4178,188.5143,5796.0
2023-07-12 14:30:00,195.29,195.32,195.26,195.26,3129.0,188.5046,188.5336,188.4757,188.4757,3129.0
2023-07-12 14:35:00,195.25,195.29,195.06,195.06,8768.0,188.466,188.5046,188.2826,188.2826,8768.0
2023-07-12 14:40:00,195.06,195.06,194.86,195.02,6328.0,188.2826,188.2826,188.0896,188.244,6328.0
2023-07-12 14:45:00,195.01,195.01,194.68,194.74,7957.0,188.2344,188.2344,187.9158,187.9737,7957.0
2023-07-12 14:50:00,194.71,194.89,194.63,194.83,10264.0,187.9448,188.1185,187.8676,188.0606,10264.0
2023-07-12 14:55:00,194.8,194.88,194.76,194.87,6345.0,188.0317,188.1089,187.993,188.0992,6345.0
2023-07-12 15:00:00,194.88,195.13,194.82,195.13,10742.0,188.1089,188.3502,188.051,188.3502,10742.0
2023-07-12 15:05:00,195.1,195.29,195.04,195.27,7221.0,188.3212,188.5046,188.2633,188.4853,7221.0
2023-07-12 15:10:00,195.24,195.43,195.24,195.39,14674.0,188.4564,188.6398,188.4564,188.6012,14674.0
2023-07-12 15:15:00,195.38,195.4,195.19,195.2,15110.0,188.5915,188.6108,188.4081,188.4178,15110.0
2023-07-12 15:20:00,195.16,195.16,194.78,195.02,8785.0,188.3791,188.3791,188.0123,188.244,8785.0
2023-07-12 15:25:00,194.97,195.12,194.88,195.01,9527.0,188.1957,188.3405,188.1089,188.2344,9527.0
2023-07-12 15:30:00,195.04,195.11,194.89,195.07,11654.0,188.2633,188.3309,188.1185,188.2923,11654.0
2023-07-12 15:35:00,195.08,195.22,195.08,195.15,14578.0,188.3019,188.4371,188.3019,188.3695,14578.0
2023-07-12 15:40:00,195.17,195.23,195.06,195.09,20537.0,188.3888,188.4467,188.2826,188.3116,20537.0
2023-07-12 15:45:00,195.09,195.24,195.0,195.08,29070.0,188.3116,188.4564,188.2247,188.3019,29070.0
2023-07-12 15:50:00,195.05,195.92,194.79,195.84,187320.0,188.273,189.1127,188.022,189.0355,187320.0
2023-07-12 15:55:00,195.82,195.92,195.23,195.46,141056.0,189.0162,189.1127,188.4467,188.6687,141056.0
2023-07-13 09:30:00,196.66,197.27,196.36,197.27,24685.0,189.827,190.4158,189.5375,190.4158,24685.0
2023-07-13 09:35:00,197.05,197.13,196.49,197.02,7704.0,190.2035,190.2807,189.6629,190.1745,7704.0
2023-07-13 09:40:00,196.98,197.23,196.85,197.01,4300.0,190.1359,190.3772,190.0104,190.1649,4300.0
2023-07-13 09:45:00,197.09,197.11,196.55,196.97,24802.0,190.2421,190.2614,189.7208,190.1263,24802.0
2023-07-13 09:50:00,196.95,197.2,196.63,197.01,22759.0,190.107,190.3483,189.7981,190.1649,22759.0
2023-07-13 09:55:00,197.01,197.15,196.7,197.15,20202.0,190.1649,190.3,189.8656,190.3,20202.0
2023-07-13 10:00:00,197.09,197.1,196.62,196.69,11614.0,190.2421,190.2517,189.7884,189.856,11614.0
2023-07-13 10:05:00,196.75,196.75,196.26,196.67,37779.0,189.9139,189.9139,189.4409,189.8367,37779.0
2023-07-13 10:10:00,196.66,196.81,196.09,196.3,9025.0,189.827,189.9718,189.2768,189.4795,9025.0
2023-07-13 10:15:00,196.31,196.42,196.01,196.26,13103.0,189.4892,189.5954,189.1996,189.4409,13103.0
2023-07-13 10:20:00,196.28,196.49,196.11,196.49,10676.0,189.4602,189.6629,189.2961,189.6629,10676.0
2023-07-13 10:25:00,196.5,196.58,195.91,195.91,10856.0,189.6726,189.7498,189.1031,189.1031,10856.0
2023-07-13 10:30:00,195.98,196.45,195.92,196.44,5899.0,189.1707,189.6243,189.1127,189.6147,5899.0
2023-07-13 10:35:00,196.41,196.87,196.4,196.67,7887.0,189.5857,190.0297,189.5761,189.8367,7887.0
2023-07-13 10:40:00,196.77,196.92,196.57,196.87,5950.0,189.9332,190.078,189.7402,190.0297,5950.0
2023-07-13 10:45:00,196.92,196.98,196.66,196.79,23562.0,190.078,190.1359,189.827,189.9525,23562.0
2023-07-13 10:50:00,196.89,197.07,196.82,197.03,20186.0,190.049,190.2228,189.9815,190.1842,20186.0
2023-07-13 10:55:00,197.05,197.67,196.96,197.62,28569.0,190.2035,190.8019,190.1166,190.7537,28569.0
2023-07-13 11:00:00,197.63,197.87,197.59,197.76,17628.0,190.7633,190.995,190.7247,190.8888,17628.0
2023-07-13 11:05:00,197.8,198.15,197.8,198.15,23891.0,190.9274,191.2653,190.9274,191.2653,23891.0
2023-07-13 11:10:00,198.19,198.32,197.32,197.5,24999.0,191.3039,191.4294,190.4641,190.6378,24999.0
2023-07-13 11:15:00,197.52,197.7,197.41,197.67,12286.0,190.6571,190.8309,190.551,190.8019,12286.0
2023-07-13 11:20:00,197.59,197.73,197.49,197.63,13098.0,190.7247,190.8599,190.6282,190.7633,13098.0
2023-07-13 11:25:00,197.66,197.7,197.48,197.62,11532.0,190.7923,190.8309,190.6185,190.7537,11532.0
2023-07-13 11:30:00,197.54,197.62,197.4,197.55,22726.0,190.6765,190.7537,190.5413,190.6861,22726.0
2023-07-13 11:35:00,197.55,197.74,197.47,197.67,19061.0,190.6861,190.8695,190.6089,190.8019,19061.0
2023-07-13 11:40:00,197.67,198.06,197.65,198.06,16018.0,190.8019,191.1784,190.7826,191.1784,16018.0
2023-07-13 11:45:00,198.02,198.09,197.65,197.69,10607.0,191.1398,191.2073,190.7826,190.8212,10607.0
2023-07-13 11:50:00,197.67,197.73,197.57,197.73,6644.0,190.8019,190.8599,190.7054,190.8599,6644.0
2023-07-13 11:55:00,197.75,197.87,197.69,197.8,8032.0,190.8792,190.995,190.8212,190.9274,8032.0
2023-07-13 12:00:00,197.81,197.89,197.74,197.89,12147.0,190.9371,191.0143,190.8695,191.0143,12147.0
2023-07-13 12:05:00,197.95,197.98,197.79,197.96,9908.0,191.0722,191.1012,190.9178,191.0819,9908.0
2023-07-13 12:10:00,197.95,198.05,197.87,197.87,28918.0,191.0722,191.1687,190.995,190.995,28918.0
2023-07-13 12:15:00,197.9,197.95,197.78,197.87,18850.0,191.0239,191.0722,190.9081,190.995,18850.0
2023-07-13 12:20:00,197.87,198.07,197.77,198.02,14117.0,190.995,191.188,190.8985,191.1398,14117.0
2023-07-13 12:25:00,198.01,198.21,197.93,198.17,8759.0,191.1301,191.3232,191.0529,191.2846,8759.0
2023-07-13 12:30:00,198.1,198.4,198.04,198.24,12143.0,191.217,191.5066,191.1591,191.3521,12143.0
2023-07-13 12:35:00,198.31,198.35,198.22,198.31,12142.0,191.4197,191.4583,191.3328,191.4197,12142.0
2023-07-13 12:40:00,198.3,198.31,198.0,198.12,12481.0,191.41,191.4197,191.1205,191.2363,12481.0
2023-07-13 12:45:00,198.12,198.13,197.87,197.97,7045.0,191.2363,191.246,190.995,191.0915,7045.0
2023-07-13 12:50:00,197.97,198.23,197.94,198.22,6840.0,191.0915,191.3425,191.0626,191.3328,6840.0
2023-07-13 12:55:00,198.22,198.33,198.09,198.33,11989.0,191.3328,191.439,191.2073,191.439,11989.0
2023-07-13 13:00:00,198.33,198.54,198.23,198.54,10452.0,191.439,191.6417,191.3425,191.6417,10452.0
2023-07-13 13:05:00,198.52,198.57,198.22,198.31,13439.0,191.6224,191.6707,191.3328,191.4197,13439.0
2023-07-13 13:10:00,198.3,198.56,198.25,198.54,11304.0,191.41,191.661,191.3618,191.6417,11304.0
2023-07-13 13:15:00,198.5,198.77,198.48,198.66,16778.0,191.6031,191.8637,191.5838,191.7575,16778.0
2023-07-13 13:20:00,198.68,198.77,198.61,198.65,8999.0,191.7768,191.8637,191.7093,191.7479,8999.0
2023-07-13 13:25:00,198.63,198.93,198.63,198.82,9720.0,191.7286,192.0182,191.7286,191.912,9720.0
2023-07-13 13:30:00,198.83,198.98,198.82,198.98,10196.0,191.9216,192.0664,191.912,192.0664,10196.0
2023-07-13 13:35:00,198.96,198.96,198.67,198.67,14141.0,192.0471,192.0471,191.7672,191.7672,14141.0
2023-07-13 13:40:00,198.7,198.91,198.64,198.73,28335.0,191.7961,191.9989,191.7382,191.8251,28335.0
2023-07-13 13:45:00,198.73,198.77,198.56,198.6,9072.0,191.8251,191.8637,191.661,191.6996,9072.0
2023-07-13 13:50:00,198.6,198.6,198.23,198.23,9207.0,191.6996,191.6996,191.3425,191.3425,9207.0
2023-07-13 13:55:00,198.24,198.37,198.22,198.26,7356.0,191.3521,191.4776,191.3328,191.3714,7356.0
2023-07-13 14:00:00,198.25,198.5,198.22,198.42,9010.0,191.3618,191.6031,191.3328,191.5259,9010.0
2023-07-13 14:05:00,198.44,198.6,198.38,198.56,16805.0,191.5452,191.6996,191.4873,191.661,16805.0
2023-07-13 14:10:00,198.57,198.62,198.46,198.47,12112.0,191.6707,191.7189,191.5645,191.5741,12112.0
2023-07-13 14:15:00,198.5,198.66,198.46,198.46,11981.0,191.6031,191.7575,191.5645,191.5645,11981.0
2023-07-13 14:20:00,198.49,198.55,198.43,198.46,10851.0,191.5934,191.6514,191.5355,191.5645,10851.0
2023-07-13 14:25:00,198.45,198.47,198.23,198.39,15281.0,191.5548,191.5741,191.3425,191.4969,15281.0
2023-07-13 14:30:00,198.37,198.49,198.33,198.46,10479.0,191.4776,191.5934,191.439,191.5645,10479.0
2023-07-13 14:35:00,198.47,198.5,198.18,198.19,9255.0,191.5741,191.6031,191.2942,191.3039,9255.0
2023-07-13 14:40:00,198.22,198.26,198.09,198.26,14405.0,191.3328,191.3714,191.2073,191.3714,14405.0
2023-07-13 14:45:00,198.25,198.37,198.19,198.26,35035.0,191.3618,191.4776,191.3039,191.3714,35035.0
2023-07-13 14:50:00,198.25,198.4,198.25,198.34,16835.0,191.3618,191.5066,191.3618,191.4487,16835.0
2023-07-13 14:55:00,198.37,198.72,198.36,198.7,8328.0,191.4776,191.8155,191.468,191.7961,8328.0
2023-07-13 15:00:00,198.68,198.79,198.52,198.79,30289.0,191.7768,191.883,191.6224,191.883,30289.0
2023-07-13 15:05:00,198.75,199.03,198.75,199.0,23034.0,191.8444,192.1147,191.8444,192.0857,23034.0
2023-07-13 15:10:00,199.0,199.23,198.95,199.06,38974.0,192.0857,192.3077,192.0375,192.1436,38974.0
2023-07-13 15:15:00,199.05,199.17,198.94,199.08,20205.0,192.134,192.2498,192.0278,192.1629,20205.0
2023-07-13 15:20:00,199.12,199.44,199.08,199.23,24078.0,192.2016,192.5104,192.1629,192.3077,24078.0
2023-07-13 15:25:00,199.21,199.24,199.07,199.2,25152.0,192.2884,192.3174,192.1533,192.2788,25152.0
2023-07-13 15:30:00,199.18,199.19,198.81,198.86,45803.0,192.2595,192.2691,191.9023,191.9506,45803.0
2023-07-13 15:35:00,198.86,198.95,198.72,198.78,34296.0,191.9506,192.0375,191.8155,191.8734,34296.0
2023-07-13 15:40:00,198.76,198.79,198.55,198.74,55105.0,191.8541,191.883,191.6514,191.8348,55105.0
2023-07-13 15:45:00,198.74,198.79,198.4,198.56,68566.0,191.8348,191.883,191.5066,191.661,68566.0
2023-07-13 15:50:00,198.66,198.88,198.27,198.3,79920.0,191.7575,191.9699,191.3811,191.41,79920.0
2023-07-13 15:55:00,198.51,198.52,198.21,198.22,191972.0,191.6127,191.6224,191.3232,191.3328,191972.0
2023-07-14 09:30:00,197.32,197.39,195.02,195.52,79060.0,190.4641,190.5317,188.244,188.7266,79060.0
2023-07-14 09:35:00,195.59,196.43,195.33,195.39,54991.0,188.7942,189.605,188.5432,188.6012,54991.0
2023-07-14 09:40:00,195.47,195.69,194.03,194.19,48703.0,188.6784,188.8907,187.2884,187.4428,48703.0
2023-07-14 09:45:00,194.26,194.58,194.02,194.45,59045.0,187.5104,187.8193,187.2788,187.6938,59045.0
2023-07-14 09:50:00,194.44,194.57,193.03,193.45,38008.0,187.6842,187.8096,186.3232,186.7286,38008.0
2023-07-14 09:55:00,193.43,194.07,193.42,193.93,40625.0,186.7093,187.327,186.6996,187.1919,40625.0
2023-07-14 10:00:00,193.93,193.93,193.37,193.68,35274.0,187.1919,187.1919,186.6513,186.9506,35274.0
2023-07-14 10:05:00,193.6,194.31,193.5,194.12,25052.0,186.8733,187.5587,186.7768,187.3753,25052.0
2023-07-14 10:10:00,194.12,194.64,194.06,194.39,22205.0,187.3753,187.8772,187.3174,187.6359,22205.0
2023-07-14 10:15:00,194.32,194.9,194.24,194.55,20431.0,187.5683,188.1282,187.4911,187.7903,20431.0
2023-07-14 10:20:00,194.55,194.96,194.48,194.48,23956.0,187.7903,188.1861,187.7228,187.7228,23956.0
2023-07-14 10:25:00,194.52,194.7,194.28,194.35,9382.0,187.7614,187.9351,187.5297,187.5973,9382.0
2023-07-14 10:30:00,194.34,194.75,194.29,194.39,8163.0,187.5876,187.9834,187.5394,187.6359,8163.0
2023-07-14 10:35:00,194.21,194.24,193.6,194.12,8437.0,187.4622,187.4911,186.8733,187.3753,8437.0
2023-07-14 10:40:00,194.1,194.1,193.51,193.77,10728.0,187.356,187.356,186.7865,187.0374,10728.0
2023-07-14 10:45:00,193.76,193.79,192.9,193.03,52953.0,187.0278,187.0567,186.1977,186.3232,52953.0
2023-07-14 10:50:00,192.97,193.27,192.91,193.27,20357.0,186.2652,186.5548,186.2073,186.5548,20357.0
2023-07-14 10:55:00,193.35,193.69,193.17,193.47,22265.0,186.632,186.9602,186.4583,186.7479,22265.0
2023-07-14 11:00:00,193.37,194.01,193.34,193.96,10567.0,186.6513,187.2691,186.6224,187.2208,10567.0
2023-07-14 11:05:00,193.93,193.97,193.6,193.79,6933.0,187.1919,187.2305,186.8733,187.0567,6933.0
2023-07-14 11:10:00,193.91,194.1,193.76,193.89,7905.0,187.1726,187.356,187.0278,187.1533,7905.0
2023-07-14 11:15:00,193.77,194.16,193.66,194.12,6234.0,187.0374,187.4139,186.9313,187.3753,6234.0
2023-07-14 11:20:00,194.18,194.42,194.08,194.38,11981.0,187.4332,187.6649,187.3367,187.6262,11981.0
2023-07-14 11:25:00,194.34,194.52,194.19,194.35,8051.0,187.5876,187.7614,187.4428,187.5973,8051.0
2023-07-14 11:30:00,194.4,194.66,194.4,194.59,17996.0,187.6456,187.8965,187.6456,187.8289,17996.0
2023-07-14 11:35:00,194.59,194.72,194.44,194.53,7012.0,187.8289,187.9544,187.6842,187.771,7012.0
2023-07-14 11:40:00,194.48,194.51,193.98,194.06,6765.0,187.7228,187.7517,187.2401,187.3174,6765.0
2023-07-14 11:45:00,194.07,194.2,194.03,194.11,3952.0,187.327,187.4525,187.2884,187.3656,3952.0
2023-07-14 11:50:00,194.12,194.22,193.97,194.15,4056.0,187.3753,187.4718,187.2305,187.4042,4056.0
2023-07-14 11:55:00,194.15,194.15,194.0,194.15,4079.0,187.4042,187.4042,187.2594,187.4042,4079.0
2023-07-14 12:00:00,194.16,194.17,193.73,193.74,6162.0,187.4139,187.4235,186.9988,187.0085,6162.0
2023-07-14 12:05:00,193.69,193.89,193.61,193.84,9356.0,186.9602,187.1533,186.883,187.105,9356.0
2023-07-14 12:10:00,193.79,193.92,193.7,193.92,7029.0,187.0567,187.1822,186.9699,187.1822,7029.0
2023-07-14 12:15:00,193.81,194.03,193.78,193.84,4662.0,187.0761,187.2884,187.0471,187.105,4662.0
2023-07-14 12:20:00,193.84,193.85,193.61,193.61,7858.0,187.105,187.1147,186.883,186.883,7858.0
2023-07-14 12:25:00,193.61,193.84,193.44,193.8,6883.0,186.883,187.105,186.7189,187.0664,6883.0
2023-07-14 12:30:00,193.73,193.93,193.56,193.93,9870.0,186.9988,187.1919,186.8347,187.1919,9870.0
2023-07-14 12:35:00,193.86,194.16,193.83,194.06,9614.0,187.1243,187.4139,187.0954,187.3174,9614.0
2023-07-14 12:40:00,193.98,194.06,193.89,193.9,5250.0,187.2401,187.3174,187.1533,187.1629,5250.0
2023-07-14 12:45:00,193.95,193.95,193.6,193.8,7348.0,187.2112,187.2112,186.8733,187.0664,7348.0
2023-07-14 12:50:00,193.8,193.8,193.54,193.66,4000.0,187.0664,187.0664,186.8154,186.9313,4000.0
2023-07-14 12:55:00,193.61,193.64,193.34,193.58,7724.0,186.883,186.912,186.6224,186.854,7724.0
2023-07-14 13:00:00,193.58,193.6,193.08,193.24,32183.0,186.854,186.8733,186.3714,186.5259,32183.0
2023-07-14 13:05:00,193.24,193.24,192.88,193.12,14013.0,186.5259,186.5259,186.1784,186.41,14013.0
2023-07-14 13:10:00,193.08,193.38,193.03,193.37,5058.0,186.3714,186.661,186.3232,186.6513,5058.0
2023-07-14 13:15:00,193.42,193.47,193.2,193.25,5062.0,186.6996,186.7479,186.4872,186.5355,5062.0
2023-07-14 13:20:00,193.19,193.27,193.09,193.27,6312.0,186.4776,186.5548,186.3811,186.5548,6312.0
2023-07-14 13:25:00,193.27,193.44,193.2,193.41,6136.0,186.5548,186.7189,186.4872,186.6899,6136.0
2023-07-14 13:30:00,193.38,193.55,193.25,193.4,6976.0,186.661,186.8251,186.5355,186.6803,6976.0
2023-07-14 13:35:00,193.39,193.75,193.19,193.7,8340.0,186.6706,187.0181,186.4776,186.9699,8340.0
2023-07-14 13:40:00,193.66,193.67,193.36,193.4,16722.0,186.9313,186.9409,186.6417,186.6803,16722.0
2023-07-14 13:45:00,193.47,193.66,193.4,193.66,5690.0,186.7479,186.9313,186.6803,186.9313,5690.0
2023-07-14 13:50:00,193.53,193.77,193.46,193.71,5629.0,186.8058,187.0374,186.7382,186.9795,5629.0
2023-07-14 13:55:00,193.73,193.77,193.54,193.61,9266.0,186.9988,187.0374,186.8154,186.883,9266.0
2023-07-14 14:00:00,193.67,193.83,193.67,193.67,5768.0,186.9409,187.0954,186.9409,186.9409,5768.0
2023-07-14 14:05:00,193.73,193.81,193.64,193.78,6108.0,186.9988,187.0761,186.912,187.0471,6108.0
2023-07-14 14:10:00,193.84,193.92,193.77,193.87,6640.0,187.105,187.1822,187.0374,187.134,6640.0
2023-07-14 14:15:00,193.87,193.96,193.74,193.8,11775.0,187.134,187.2208,187.0085,187.0664,11775.0
2023-07-14 14:20:00,193.85,193.85,193.13,193.21,12632.0,187.1147,187.1147,186.4197,186.4969,12632.0
2023-07-14 14:25:00,193.17,193.17,192.96,193.14,17728.0,186.4583,186.4583,186.2556,186.4293,17728.0
2023-07-14 14:30:00,193.14,193.23,193.0,193.22,9860.0,186.4293,186.5162,186.2942,186.5066,9860.0
2023-07-14 14:35:00,193.2,193.25,193.05,193.08,9433.0,186.4872,186.5355,186.3425,186.3714,9433.0
2023-07-14 14:40:00,193.18,193.44,193.15,193.3,9219.0,186.4679,186.7189,186.439,186.5838,9219.0
2023-07-14 14:45:00,193.26,193.5,193.25,193.4,5031.0,186.5452,186.7768,186.5355,186.6803,5031.0
2023-07-14 14:50:00,193.4,193.61,193.38,193.39,6859.0,186.6803,186.883,186.661,186.6706,6859.0
2023-07-14 14:55:00,193.37,193.37,192.9,192.99,7746.0,186.6513,186.6513,186.1977,186.2845,7746.0
2023-07-14 15:00:00,192.97,193.03,192.57,192.67,8050.0,186.2652,186.3232,185.8791,185.9757,8050.0
2023-07-14 15:05:00,192.61,192.61,192.26,192.47,9640.0,185.9177,185.9177,185.5799,185.7826,9640.0
2023-07-14 15:10:00,192.44,192.47,192.09,192.16,19503.0,185.7537,185.7826,185.4158,185.4834,19503.0
2023-07-14 15:15:00,192.15,192.42,192.09,192.15,14490.0,185.4737,185.7343,185.4158,185.4737,14490.0
2023-07-14 15:20:00,192.12,192.19,191.7,191.75,13733.0,185.4448,185.5123,185.0394,185.0876,13733.0
2023-07-14 15:25:00,191.68,191.81,191.51,191.65,15681.0,185.0201,185.1455,184.856,184.9911,15681.0
2023-07-14 15:30:00,191.65,191.83,191.49,191.81,22976.0,184.9911,185.1648,184.8367,185.1455,22976.0
2023-07-14 15:35:00,191.84,191.96,191.76,191.96,25122.0,185.1745,185.2903,185.0973,185.2903,25122.0
2023-07-14 15:40:00,191.95,192.48,191.94,192.36,25271.0,185.2807,185.7923,185.271,185.6764,25271.0
2023-07-14 15:45:00,192.37,192.7,192.28,192.28,31311.0,185.6861,186.0046,185.5992,185.5992,31311.0
2023-07-14 15:50:00,192.35,192.68,191.99,192.08,78337.0,185.6668,185.9853,185.3193,185.4062,78337.0
2023-07-14 15:55:00,192.02,192.11,191.74,191.99,145283.0,185.3482,185.4351,185.078,185.3193,145283.0
2023-07-17 09:30:00,190.92,192.75,190.58,192.47,40186.0,184.2865,186.0529,183.9583,185.7826,40186.0
2023-07-17 09:35:00,192.64,192.7,191.43,191.54,25255.0,185.9467,186.0046,184.7787,184.8849,25255.0
2023-07-17 09:40:00,191.54,192.19,191.54,191.89,13298.0,184.8849,185.5123,184.8849,185.2228,13298.0
2023-07-17 09:45:00,191.8,192.76,191.64,192.19,18220.0,185.1359,186.0625,184.9814,185.5123,18220.0
2023-07-17 09:50:00,192.25,193.59,192.15,193.3,33251.0,185.5703,186.8637,185.4737,186.5838,33251.0
2023-07-17 09:55:00,193.37,193.42,192.84,193.4,27435.0,186.6513,186.6996,186.1398,186.6803,27435.0
2023-07-17 10:00:00,193.42,193.49,193.06,193.35,37938.0,186.6996,186.7672,186.3521,186.632,37938.0
2023-07-17 10:05:00,193.35,193.57,193.07,193.57,9259.0,186.632,186.8444,186.3618,186.8444,9259.0
2023-07-17 10:10:00,193.57,193.79,193.37,193.79,7105.0,186.8444,187.0567,186.6513,187.0567,7105.0
2023-07-17 10:15:00,193.82,194.05,193.74,194.05,10279.0,187.0857,187.3077,187.0085,187.3077,10279.0
2023-07-17 10:20:00,194.08,194.29,193.95,194.29,11365.0,187.3367,187.5394,187.2112,187.5394,11365.0
2023-07-17 10:25:00,194.34,194.36,193.81,194.24,11039.0,187.5876,187.6069,187.0761,187.4911,11039.0
2023-07-17 10:30:00,194.22,194.5,194.21,194.42,11023.0,187.4718,187.7421,187.4622,187.6649,11023.0
2023-07-17 10:35:00,194.45,194.53,194.17,194.37,13303.0,187.6938,187.771,187.4235,187.6166,13303.0
2023-07-17 10:40:00,194.34,194.47,194.17,194.38,17216.0,187.5876,187.7131,187.4235,187.6262,17216.0
2023-07-17 10:45:00,194.43,194.82,194.4,194.81,10392.0,187.6745,188.051,187.6456,188.0413,10392.0
2023-07-17 10:50:00,194.81,195.02,194.74,194.96,32809.0,188.0413,188.244,187.9737,188.1861,32809.0
2023-07-17 10:55:00,194.98,195.03,194.8,194.91,12524.0,188.2054,188.2537,188.0317,188.1378,12524.0
2023-07-17 11:00:00,194.93,195.01,194.66,194.81,15776.0,188.1571,188.2344,187.8965,188.0413,15776.0
2023-07-17 11:05:00,194.79,195.03,194.79,194.8,32057.0,188.022,188.2537,188.022,188.0317,32057.0
2023-07-17 11:10:00,194.82,194.82,194.38,194.71,26788.0,188.051,188.051,187.6262,187.9448,26788.0
2023-07-17 11:15:00,194.85,195.04,194.74,194.98,20764.0,188.0799,188.2633,187.9737,188.2054,20764.0
2023-07-17 11:20:00,195.01,195.06,194.9,194.97,25233.0,188.2344,188.2826,188.1282,188.1957,25233.0
2023-07-17 11:25:00,194.97,195.22,194.93,195.21,74761.0,188.1957,188.4371,188.1571,188.4274,74761.0
2023-07-17 11:30:00,195.24,195.6,194.99,195.13,84280.0,188.4564,188.8039,188.2151,188.3502,84280.0
2023-07-17 11:35:00,195.2,195.23,194.98,195.04,56333.0,188.4178,188.4467,188.2054,188.2633,56333.0
2023-07-17 11:40:00,195.06,195.81,195.04,195.78,45336.0,188.2826,189.0066,188.2633,188.9776,45336.0
2023-07-17 11:45:00,195.93,196.12,195.74,196.03,28150.0,189.1224,189.3058,188.939,189.2189,28150.0
2023-07-17 11:50:00,196.03,196.28,195.91,196.02,20215.0,189.2189,189.4602,189.1031,189.2093,20215.0
2023-07-17 11:55:00,196.0,196.14,195.95,195.98,15689.0,189.19,189.3251,189.1417,189.1707,15689.0
2023-07-17 12:00:00,196.0,196.11,195.93,196.11,18001.0,189.19,189.2961,189.1224,189.2961,18001.0
2023-07-17 12:05:00,196.17,196.23,196.02,196.15,14316.0,189.3541,189.412,189.2093,189.3347,14316.0
2023-07-17 12:10:00,196.32,196.51,196.21,196.35,14152.0,189.4988,189.6822,189.3927,189.5278,14152.0
2023-07-17 12:15:00,196.32,196.4,195.88,195.98,15944.0,189.4988,189.5761,189.0741,189.1707,15944.0
2023-07-17 12:20:00,196.06,196.06,195.7,195.8,21500.0,189.2479,189.2479,188.9004,188.9969,21500.0
2023-07-17 12:25:00,195.78,195.89,195.54,195.58,27423.0,188.9776,189.0838,188.7459,188.7846,27423.0
2023-07-17 12:30:00,195.62,195.94,195.62,195.78,10520.0,188.8232,189.132,188.8232,188.9776,10520.0
2023-07-17 12:35:00,195.74,196.06,195.74,195.76,14029.0,188.939,189.2479,188.939,188.9583,14029.0
2023-07-17 12:40:00,195.8,196.04,195.77,195.93,5597.0,188.9969,189.2286,188.968,189.1224,5597.0
2023-07-17 12:45:00,195.93,196.07,195.79,196.02,7096.0,189.1224,189.2575,188.9873,189.2093,7096.0
2023-07-17 12:50:00,196.09,196.26,195.97,196.21,11244.0,189.2768,189.4409,189.161,189.3927,11244.0
2023-07-17 12:55:00,196.25,196.44,196.2,196.37,6938.0,189.4313,189.6147,189.383,189.5471,6938.0
2023-07-17 13:00:00,196.37,196.37,195.97,196.0,19344.0,189.5471,189.5471,189.161,189.19,19344.0
2023-07-17 13:05:00,196.0,196.28,195.93,196.22,22533.0,189.19,189.4602,189.1224,189.4023,22533.0
2023-07-17 13:10:00,196.1,196.31,196.03,196.11,6814.0,189.2865,189.4892,189.2189,189.2961,6814.0
2023-07-17 13:15:00,196.25,196.25,196.03,196.06,6096.0,189.4313,189.4313,189.2189,189.2479,6096.0
2023-07-17 13:20:00,196.06,196.06,195.67,195.67,10494.0,189.2479,189.2479,188.8714,188.8714,10494.0
2023-07-17 13:25:00,195.61,195.67,195.44,195.49,9099.0,188.8135,188.8714,188.6494,188.6977,9099.0
2023-07-17 13:30:00,195.48,195.54,195.38,195.53,15081.0,188.688,188.7459,188.5915,188.7363,15081.0
2023-07-17 13:35:00,195.53,195.54,195.38,195.45,20605.0,188.7363,188.7459,188.5915,188.6591,20605.0
2023-07-17 13:40:00,195.54,195.67,195.54,195.61,4663.0,188.7459,188.8714,188.7459,188.8135,4663.0
2023-07-17 13:45:00,195.67,195.9,195.66,195.83,6310.0,188.8714,189.0934,188.8618,189.0259,6310.0
2023-07-17 13:50:00,195.8,195.88,195.59,195.61,9016.0,188.9969,189.0741,188.7942,188.8135,9016.0
2023-07-17 13:55:00,195.58,195.76,195.43,195.62,19256.0,188.7846,188.9583,188.6398,188.8232,19256.0
2023-07-17 14:00:00,195.6,195.76,195.57,195.72,5045.0,188.8039,188.9583,188.7749,188.9197,5045.0
2023-07-17 14:05:00,195.69,195.69,195.41,195.55,5717.0,188.8907,188.8907,188.6205,188.7556,5717.0
2023-07-17 14:10:00,195.49,195.69,195.49,195.69,9718.0,188.6977,188.8907,188.6977,188.8907,9718.0
2023-07-17 14:15:00,195.74,195.89,195.63,195.72,7838.0,188.939,189.0838,188.8328,188.9197,7838.0
2023-07-17 14:20:00,195.75,195.88,195.72,195.83,6089.0,188.9486,189.0741,188.9197,189.0259,6089.0
2023-07-17 14:25:00,195.78,195.86,195.65,195.76,10556.0,188.9776,189.0548,188.8521,188.9583,10556.0
2023-07-17 14:30:00,195.75,195.8,195.55,195.55,8459.0,188.9486,188.9969,188.7556,188.7556,8459.0
2023-07-17 14:35:00,195.56,195.64,195.48,195.56,5425.0,188.7652,188.8425,188.688,188.7652,5425.0
2023-07-17 14:40:00,195.63,195.76,195.56,195.76,6618.0,188.8328,188.9583,188.7652,188.9583,6618.0
2023-07-17 14:45:00,195.75,195.77,195.63,195.73,6383.0,188.9486,188.968,188.8328,188.9293,6383.0
2023-07-17 14:50:00,195.76,195.79,195.6,195.78,12046.0,188.9583,188.9873,188.8039,188.9776,12046.0
2023-07-17 14:55:00,195.81,196.02,195.8,195.84,6046.0,189.0066,189.2093,188.9969,189.0355,6046.0
2023-07-17 15:00:00,195.87,196.25,195.79,196.23,10690.0,189.0645,189.4313,188.9873,189.412,10690.0
2023-07-17 15:05:00,196.27,196.41,196.24,196.35,7253.0,189.4506,189.5857,189.4216,189.5278,7253.0
2023-07-17 15:10:00,196.38,196.82,196.35,196.81,11010.0,189.5568,189.9815,189.5278,189.9718,11010.0
2023-07-17 15:15:00,196.76,197.42,196.74,197.31,16843.0,189.9236,190.5606,189.9042,190.4544,16843.0
2023-07-17 15:20:00,197.35,197.52,197.13,197.38,14297.0,190.4931,190.6571,190.2807,190.522,14297.0
2023-07-17 15:25:00,197.39,197.54,197.18,197.34,12537.0,190.5317,190.6765,190.329,190.4834,12537.0
2023-07-17 15:30:00,197.25,197.29,196.95,196.95,22771.0,190.3965,190.4351,190.107,190.107,22771.0
2023-07-17 15:35:00,196.94,196.94,196.46,196.66,26329.0,190.0973,190.0973,189.634,189.827,26329.0
2023-07-17 15:40:00,196.66,196.86,196.58,196.71,30150.0,189.827,190.0201,189.7498,189.8753,30150.0
2023-07-17 15:45:00,196.69,196.78,196.35,196.35,34453.0,189.856,189.9429,189.5278,189.5278,34453.0
2023-07-17 15:50:00,196.35,196.54,196.06,196.26,91159.0,189.5278,189.7112,189.2479,189.4409,91159.0
2023-07-17 15:55:00,196.23,196.43,196.13,196.38,178580.0,189.412,189.605,189.3154,189.5568,178580.0
2023-07-18 09:30:00,194.93,195.56,194.61,194.78,47607.0,188.1571,188.7652,187.8483,188.0123,47607.0
2023-07-18 09:35:00,194.87,195.17,194.5,194.5,14292.0,188.0992,188.3888,187.7421,187.7421,14292.0
2023-07-18 09:40:00,194.48,195.08,194.32,194.58,18398.0,187.7228,188.3019,187.5683,187.8193,18398.0
2023-07-18 09:45:00,194.48,194.95,194.32,194.5,30388.0,187.7228,188.1764,187.5683,187.7421,30388.0
2023-07-18 09:50:00,194.52,195.04,194.11,194.87,13946.0,187.7614,188.2633,187.3656,188.0992,13946.0
2023-07-18 09:55:00,194.91,195.11,194.77,195.11,15453.0,188.1378,188.3309,188.0027,188.3309,15453.0
2023-07-18 10:00:00,195.13,195.15,194.89,195.0,11321.0,188.3502,188.3695,188.1185,188.2247,11321.0
2023-07-18 10:05:00,195.04,195.76,194.9,195.25,27111.0,188.2633,188.9583,188.1282,188.466,27111.0
2023-07-18 10:10:00,195.36,195.66,195.26,195.52,8011.0,188.5722,188.8618,188.4757,188.7266,8011.0
2023-07-18 10:15:00,195.52,195.56,195.13,195.43,10760.0,188.7266,188.7652,188.3502,188.6398,10760.0
2023-07-18 10:20:00,195.35,195.67,195.04,195.04,11111.0,188.5625,188.8714,188.2633,188.2633,11111.0
2023-07-18 10:25:00,194.98,195.01,194.47,194.72,14148.0,188.2054,188.2344,187.7131,187.9544,14148.0
2023-07-18 10:30:00,194.72,194.78,194.23,194.23,15961.0,187.9544,188.0123,187.4815,187.4815,15961.0
2023-07-18 10:35:00,194.25,194.45,194.19,194.42,11621.0,187.5008,187.6938,187.4428,187.6649,11621.0
2023-07-18 10:40:00,194.37,194.45,194.22,194.37,10894.0,187.6166,187.6938,187.4718,187.6166,10894.0
2023-07-18 10:45:00,194.39,194.78,194.3,194.73,33011.0,187.6359,188.0123,187.549,187.9641,33011.0
2023-07-18 10:50:00,194.74,194.84,194.51,194.55,13296.0,187.9737,188.0703,187.7517,187.7903,13296.0
2023-07-18 10:55:00,194.5,194.55,194.12,194.26,10642.0,187.7421,187.7903,187.3753,187.5104,10642.0
2023-07-18 11:00:00,194.2,194.26,194.03,194.25,7837.0,187.4525,187.5104,187.2884,187.5008,7837.0
2023-07-18 11:05:00,194.25,194.84,194.25,194.78,15916.0,187.5008,188.0703,187.5008,188.0123,15916.0
2023-07-18 11:10:00,194.81,195.11,194.81,195.03,8240.0,188.0413,188.3309,188.0413,188.2537,8240.0
2023-07-18 11:15:00,195.05,195.12,194.74,194.81,8258.0,188.273,188.3405,187.9737,188.0413,8258.0
2023-07-18 11:20:00,194.8,195.0,194.74,195.0,4640.0,188.0317,188.2247,187.9737,188.2247,4640.0
2023-07-18 11:25:00,195.0,195.12,194.82,194.83,9476.0,188.2247,188.3405,188.051,188.0606,9476.0
2023-07-18 11:30:00,194.8,194.82,194.37,194.4,8673.0,188.0317,188.051,187.6166,187.6456,8673.0
2023-07-18 11:35:00,194.34,194.62,194.29,194.46,7753.0,187.5876,187.8579,187.5394,187.7035,7753.0
2023-07-18 11:40:00,194.42,194.45,194.05,194.1,8083.0,187.6649,187.6938,187.3077,187.356,8083.0
2023-07-18 11:45:00,194.11,194.4,193.82,194.36,22675.0,187.3656,187.6456,187.0857,187.6069,22675.0
2023-07-18 11:50:00,194.35,194.64,194.24,194.38,19363.0,187.5973,187.8772,187.4911,187.6262,19363.0
2023-07-18 11:55:00,194.37,194.53,194.31,194.5,23517.0,187.6166,187.771,187.5587,187.7421,23517.0
2023-07-18 12:00:00,194.5,194.6,194.21,194.25,15235.0,187.7421,187.8386,187.4622,187.5008,15235.0
2023-07-18 12:05:00,194.27,194.27,193.85,194.22,9956.0,187.5201,187.5201,187.1147,187.4718,9956.0
2023-07-18 12:10:00,194.05,194.12,193.92,194.06,7956.0,187.3077,187.3753,187.1822,187.3174,7956.0
2023-07-18 12:15:00,194.11,194.21,194.06,194.18,12055.0,187.3656,187.4622,187.3174,187.4332,12055.0
2023-07-18 12:20:00,194.14,194.29,193.84,193.89,14284.0,187.3946,187.5394,187.105,187.1533,14284.0
2023-07-18 12:25:00,193.84,194.4,193.84,194.36,11696.0,187.105,187.6456,187.105,187.6069,11696.0
2023-07-18 12:30:00,194.36,194.4,194.15,194.23,5926.0,187.6069,187.6456,187.4042,187.4815,5926.0
2023-07-18 12:35:00,194.34,194.46,194.16,194.35,5836.0,187.5876,187.7035,187.4139,187.5973,5836.0
2023-07-18 12:40:00,194.34,194.37,194.05,194.05,10650.0,187.5876,187.6166,187.3077,187.3077,10650.0
2023-07-18 12:45:00,194.04,194.13,193.89,194.07,13574.0,187.2981,187.3849,187.1533,187.327,13574.0
2023-07-18 12:50:00,194.11,194.29,193.94,193.98,7535.0,187.3656,187.5394,187.2015,187.2401,7535.0
2023-07-18 12:55:00,193.95,194.11,193.94,194.03,10747.0,187.2112,187.3656,187.2015,187.2884,10747.0
2023-07-18 13:00:00,194.05,194.17,194.02,194.09,14564.0,187.3077,187.4235,187.2788,187.3463,14564.0
2023-07-18 13:05:00,194.09,194.32,194.06,194.17,13692.0,187.3463,187.5683,187.3174,187.4235,13692.0
2023-07-18 13:10:00,194.17,194.39,194.14,194.37,5700.0,187.4235,187.6359,187.3946,187.6166,5700.0
2023-07-18 13:15:00,194.43,194.53,194.25,194.32,8545.0,187.6745,187.771,187.5008,187.5683,8545.0
2023-07-18 13:20:00,194.31,194.44,194.31,194.38,3709.0,187.5587,187.6842,187.5587,187.6262,3709.0
2023-07-18 13:25:00,194.42,194.48,194.24,194.27,11696.0,187.6649,187.7228,187.4911,187.5201,11696.0
2023-07-18 13:30:00,194.31,194.42,194.23,194.41,5859.0,187.5587,187.6649,187.4815,187.6552,5859.0
2023-07-18 13:35:00,194.34,194.46,194.28,194.33,7188.0,187.5876,187.7035,187.5297,187.578,7188.0
2023-07-18 13:40:00,194.34,194.4,194.21,194.26,17467.0,187.5876,187.6456,187.4622,187.5104,17467.0
2023-07-18 13:45:00,194.27,194.27,194.11,194.21,8813.0,187.5201,187.5201,187.3656,187.4622,8813.0
2023-07-18 13:50:00,194.21,194.41,194.15,194.35,8446.0,187.4622,187.6552,187.4042,187.5973,8446.0
2023-07-18 13:55:00,194.32,194.4,194.26,194.35,19194.0,187.5683,187.6456,187.5104,187.5973,19194.0
2023-07-18 14:00:00,194.35,194.54,194.33,194.5,19328.0,187.5973,187.7807,187.578,187.7421,19328.0
2023-07-18 14:05:00,194.54,195.0,194.5,194.95,17720.0,187.7807,188.2247,187.7421,188.1764,17720.0
2023-07-18 14:10:00,194.92,195.25,194.86,195.25,10572.0,188.1475,188.466,188.0896,188.466,10572.0
2023-07-18 14:15:00,195.24,195.46,195.15,195.46,11384.0,188.4564,188.6687,188.3695,188.6687,11384.0
2023-07-18 14:20:00,195.49,195.79,195.39,195.56,14727.0,188.6977,188.9873,188.6012,188.7652,14727.0
2023-07-18 14:25:00,195.56,195.58,195.32,195.53,24043.0,188.7652,188.7846,188.5336,188.7363,24043.0
2023-07-18 14:30:00,195.53,195.6,195.31,195.31,18997.0,188.7363,188.8039,188.5239,188.5239,18997.0
2023-07-18 14:35:00,195.31,195.38,195.21,195.24,11939.0,188.5239,188.5915,188.4274,188.4564,11939.0
2023-07-18 14:40:00,195.25,195.25,195.14,195.22,11716.0,188.466,188.466,188.3598,188.4371,11716.0
2023-07-18 14:45:00,195.18,195.37,195.12,195.34,15235.0,188.3985,188.5818,188.3405,188.5529,15235.0
2023-07-18 14:50:00,195.35,195.37,194.99,195.11,12854.0,188.5625,188.5818,188.2151,188.3309,12854.0
2023-07-18 14:55:00,195.09,195.14,194.96,195.09,16590.0,188.3116,188.3598,188.1861,188.3116,16590.0
2023-07-18 15:00:00,195.08,195.2,194.92,195.2,15439.0,188.3019,188.4178,188.1475,188.4178,15439.0
2023-07-18 15:05:00,195.2,195.62,195.2,195.62,11512.0,188.4178,188.8232,188.4178,188.8232,11512.0
2023-07-18 15:10:00,195.62,195.92,195.58,195.89,25391.0,188.8232,189.1127,188.7846,189.0838,25391.0
2023-07-18 15:15:00,195.95,196.14,195.93,196.14,18751.0,189.1417,189.3251,189.1224,189.3251,18751.0
2023-07-18 15:20:00,196.2,196.53,196.14,196.52,15826.0,189.383,189.7015,189.3251,189.6919,15826.0
2023-07-18 15:25:00,196.54,196.59,196.34,196.48,22423.0,189.7112,189.7595,189.5181,189.6533,22423.0
2023-07-18 15:30:00,196.46,196.48,196.0,196.1,26964.0,189.634,189.6533,189.19,189.2865,26964.0
2023-07-18 15:35:00,196.12,196.24,196.07,196.22,24687.0,189.3058,189.4216,189.2575,189.4023,24687.0
2023-07-18 15:40:00,196.26,196.39,196.2,196.32,28417.0,189.4409,189.5664,189.383,189.4988,28417.0
2023-07-18 15:45:00,196.34,196.54,196.19,196.44,45040.0,189.5181,189.7112,189.3734,189.6147,45040.0
2023-07-18 15:50:00,196.46,196.81,196.31,196.61,80793.0,189.634,189.9718,189.4892,189.7788,80793.0
2023-07-18 15:55:00,196.56,196.71,196.41,196.44,170035.0,189.7305,189.8753,189.5857,189.6147,170035.0
2023-07-19 09:30:00,197.24,197.32,196.21,196.46,49337.0,190.3869,190.4641,189.3927,189.634,49337.0
2023-07-19 09:35:00,196.63,196.67,195.3,195.53,27992.0,189.7981,189.8367,188.5143,188.7363,27992.0
2023-07-19 09:40:00,195.65,196.12,195.53,195.95,13673.0,188.8521,189.3058,188.7363,189.1417,13673.0
2023-07-19 09:45:00,195.84,196.21,195.71,195.76,18047.0,189.0355,189.3927,188.91,188.9583,18047.0
2023-07-19 09:50:00,195.77,195.97,195.54,195.89,11223.0,188.968,189.161,188.7459,189.0838,11223.0
2023-07-19 09:55:00,195.98,196.35,195.83,196.28,10081.0,189.1707,189.5278,189.0259,189.4602,10081.0
2023-07-19 10:00:00,196.25,196.25,195.88,196.05,15843.0,189.4313,189.4313,189.0741,189.2382,15843.0
2023-07-19 10:05:00,196.02,196.33,195.89,196.32,9085.0,189.2093,189.5085,189.0838,189.4988,9085.0
2023-07-19 10:10:00,196.3,196.46,196.1,196.31,33629.0,189.4795,189.634,189.2865,189.4892,33629.0
2023-07-19 10:15:00,196.28,196.32,195.59,195.85,29202.0,189.4602,189.4988,188.7942,189.0452,29202.0
2023-07-19 10:20:00,195.93,196.32,195.83,196.24,7126.0,189.1224,189.4988,189.0259,189.4216,7126.0
2023-07-19 10:25:00,196.41,196.58,196.16,196.18,13963.0,189.5857,189.7498,189.3444,189.3637,13963.0
2023-07-19 10:30:00,196.27,196.27,195.98,196.04,10464.0,189.4506,189.4506,189.1707,189.2286,10464.0
2023-07-19 10:35:00,196.07,196.22,195.97,196.18,15161.0,189.2575,189.4023,189.161,189.3637,15161.0
2023-07-19 10:40:00,196.1,196.51,195.99,196.47,18023.0,189.2865,189.6822,189.1803,189.6436,18023.0
2023-07-19 10:45:00,196.39,196.56,196.38,196.38,10448.0,189.5664,189.7305,189.5568,189.5568,10448.0
2023-07-19 10:50:00,196.47,196.71,196.06,196.06,9012.0,189.6436,189.8753,189.2479,189.2479,9012.0
2023-07-19 10:55:00,196.01,196.06,195.7,195.89,7625.0,189.1996,189.2479,188.9004,189.0838,7625.0
2023-07-19 11:00:00,195.93,196.15,195.83,196.06,6945.0,189.1224,189.3347,189.0259,189.2479,6945.0
2023-07-19 11:05:00,196.05,196.57,196.05,196.52,13403.0,189.2382,189.7402,189.2382,189.6919,13403.0
2023-07-19 11:10:00,196.56,197.0,196.56,197.0,10311.0,189.7305,190.1552,189.7305,190.1552,10311.0
2023-07-19 11:15:00,196.97,197.22,196.88,197.18,8568.0,190.1263,190.3676,190.0394,190.329,8568.0
2023-07-19 11:20:00,197.11,197.16,196.79,196.79,6106.0,190.2614,190.3097,189.9525,189.9525,6106.0
2023-07-19 11:25:00,196.7,197.04,196.7,196.92,4292.0,189.8656,190.1938,189.8656,190.078,4292.0
2023-07-19 11:30:00,197.03,197.34,196.99,197.34,7869.0,190.1842,190.4834,190.1456,190.4834,7869.0
2023-07-19 11:35:00,197.28,197.28,197.07,197.1,7953.0,190.4255,190.4255,190.2228,190.2517,7953.0
2023-07-19 11:40:00,197.09,197.28,197.06,197.28,3521.0,190.2421,190.4255,190.2131,190.4255,3521.0
2023-07-19 11:45:00,197.26,197.34,197.16,197.31,5444.0,190.4062,190.4834,190.3097,190.4544,5444.0
2023-07-19 11:50:00,197.28,197.3,197.15,197.22,8154.0,190.4255,190.4448,190.3,190.3676,8154.0
2023-07-19 11:55:00,197.25,197.25,196.68,196.96,9903.0,190.3965,190.3965,189.8463,190.1166,9903.0
2023-07-19 12:00:00,197.02,197.26,196.85,197.07,5452.0,190.1745,190.4062,190.0104,190.2228,5452.0
2023-07-19 12:05:00,197.1,197.25,196.97,197.25,7358.0,190.2517,190.3965,190.1263,190.3965,7358.0
2023-07-19 12:10:00,197.27,197.4,197.06,197.09,9962.0,190.4158,190.5413,190.2131,190.2421,9962.0
2023-07-19 12:15:00,197.06,197.09,196.89,197.08,8908.0,190.2131,190.2421,190.049,190.2324,8908.0
2023-07-19 12:20:00,197.08,197.08,196.7,196.71,12962.0,190.2324,190.2324,189.8656,189.8753,12962.0
2023-07-19 12:25:00,196.7,196.78,196.42,196.53,19176.0,189.8656,189.9429,189.5954,189.7015,19176.0
2023-07-19 12:30:00,196.5,196.76,196.21,196.76,6812.0,189.6726,189.9236,189.3927,189.9236,6812.0
2023-07-19 12:35:00,196.77,196.8,196.48,196.56,7346.0,189.9332,189.9622,189.6533,189.7305,7346.0
2023-07-19 12:40:00,196.53,196.53,196.39,196.47,5508.0,189.7015,189.7015,189.5664,189.6436,5508.0
2023-07-19 12:45:00,196.44,196.62,196.44,196.54,6885.0,189.6147,189.7884,189.6147,189.7112,6885.0
2023-07-19 12:50:00,196.47,196.66,196.47,196.64,3722.0,189.6436,189.827,189.6436,189.8077,3722.0
2023-07-19 12:55:00,196.63,196.74,196.58,196.66,13437.0,189.7981,189.9042,189.7498,189.827,13437.0
2023-07-19 13:00:00,196.65,196.67,196.44,196.46,4930.0,189.8174,189.8367,189.6147,189.634,4930.0
2023-07-19 13:05:00,196.44,196.44,195.96,196.04,5623.0,189.6147,189.6147,189.1513,189.2286,5623.0
2023-07-19 13:10:00,196.1,196.15,195.96,196.07,14179.0,189.2865,189.3347,189.1513,189.2575,14179.0
2023-07-19 13:15:00,196.12,196.2,196.01,196.16,7176.0,189.3058,189.383,189.1996,189.3444,7176.0
2023-07-19 13:20:00,196.15,196.25,196.14,196.25,7038.0,189.3347,189.4313,189.3251,189.4313,7038.0
2023-07-19 13:25:00,196.24,196.37,196.11,196.32,7115.0,189.4216,189.5471,189.2961,189.4988,7115.0
2023-07-19 13:30:00,196.25,196.45,196.13,196.13,7273.0,189.4313,189.6243,189.3154,189.3154,7273.0
2023-07-19 13:35:00,196.1,196.11,195.9,195.95,4176.0,189.2865,189.2961,189.0934,189.1417,4176.0
2023-07-19 13:40:00,195.91,196.21,195.85,196.12,5666.0,189.1031,189.3927,189.0452,189.3058,5666.0
2023-07-19 13:45:00,196.14,196.2,196.1,196.1,5254.0,189.3251,189.383,189.2865,189.2865,5254.0
2023-07-19 13:50:00,196.13,196.26,196.08,196.2,7391.0,189.3154,189.4409,189.2672,189.383,7391.0
2023-07-19 13:55:00,196.19,196.24,196.1,196.19,5096.0,189.3734,189.4216,189.2865,189.3734,5096.0
2023-07-19 14:00:00,196.25,196.27,196.1,196.17,7253.0,189.4313,189.4506,189.2865,189.3541,7253.0
2023-07-19 14:05:00,196.16,196.3,195.98,196.01,11571.0,189.3444,189.4795,189.1707,189.1996,11571.0
2023-07-19 14:10:00,195.99,196.09,195.76,195.83,7179.0,189.1803,189.2768,188.9583,189.0259,7179.0
2023-07-19 14:15:00,195.88,195.91,195.67,195.68,5623.0,189.0741,189.1031,188.8714,188.8811,5623.0
2023-07-19 14:20:00,195.75,195.77,195.55,195.56,8005.0,188.9486,188.968,188.7556,188.7652,8005.0
2023-07-19 14:25:00,195.62,195.73,195.59,195.59,5384.0,188.8232,188.9293,188.7942,188.7942,5384.0
2023-07-19 14:30:00,195.58,196.02,195.58,196.01,7227.0,188.7846,189.2093,188.7846,189.1996,7227.0
2023-07-19 14:35:00,195.98,196.05,195.91,195.95,4806.0,189.1707,189.2382,189.1031,189.1417,4806.0
2023-07-19 14:40:00,195.99,196.0,195.71,195.94,12506.0,189.1803,189.19,188.91,189.132,12506.0
2023-07-19 14:45:00,195.94,195.97,195.63,195.67,8969.0,189.132,189.161,188.8328,188.8714,8969.0
2023-07-19 14:50:00,195.67,195.73,195.49,195.58,5454.0,188.8714,188.9293,188.6977,188.7846,5454.0
2023-07-19 14:55:00,195.62,195.71,195.52,195.62,12079.0,188.8232,188.91,188.7266,188.8232,12079.0
2023-07-19 15:00:00,195.65,195.7,195.56,195.67,5287.0,188.8521,188.9004,188.7652,188.8714,5287.0
2023-07-19 15:05:00,195.66,195.71,195.62,195.68,6405.0,188.8618,188.91,188.8232,188.8811,6405.0
2023-07-19 15:10:00,195.7,195.73,195.58,195.61,15673.0,188.9004,188.9293,188.7846,188.8135,15673.0
2023-07-19 15:15:00,195.62,195.76,195.61,195.67,6970.0,188.8232,188.9583,188.8135,188.8714,6970.0
2023-07-19 15:20:00,195.68,195.7,195.51,195.56,9390.0,188.8811,188.9004,188.717,188.7652,9390.0
2023-07-19 15:25:00,195.55,195.67,195.48,195.59,9217.0,188.7556,188.8714,188.688,188.7942,9217.0
2023-07-19 15:30:00,195.56,195.72,195.47,195.59,13121.0,188.7652,188.9197,188.6784,188.7942,13121.0
2023-07-19 15:35:00,195.6,195.64,195.46,195.56,11196.0,188.8039,188.8425,188.6687,188.7652,11196.0
2023-07-19 15:40:00,195.58,195.83,195.57,195.81,17314.0,188.7846,189.0259,188.7749,189.0066,17314.0
2023-07-19 15:45:00,195.8,195.97,195.78,195.9,24873.0,188.9969,189.161,188.9776,189.0934,24873.0
2023-07-19 15:50:00,195.92,196.08,195.74,195.76,28130.0,189.1127,189.2672,188.939,188.9583,28130.0
2023-07-19 15:55:00,195.79,196.0,195.74,195.75,96243.0,188.9873,189.19,188.939,188.9486,96243.0
2023-07-20 09:30:00,191.88,193.73,191.23,193.59,62695.0,185.2131,186.9988,184.5857,186.8637,62695.0
2023-07-20 09:35:00,193.6,193.66,192.82,192.82,22463.0,186.8733,186.9313,186.1204,186.1204,22463.0
2023-07-20 09:40:00,192.85,193.35,192.55,192.9,23897.0,186.1494,186.632,185.8598,186.1977,23897.0
2023-07-20 09:45:00,192.86,192.86,191.71,192.77,36966.0,186.1591,186.1591,185.049,186.0722,36966.0
2023-07-20 09:50:00,192.76,192.93,192.28,192.48,36484.0,186.0625,186.2266,185.5992,185.7923,36484.0
2023-07-20 09:55:00,192.41,192.58,192.03,192.49,17033.0,185.7247,185.8888,185.3579,185.8019,17033.0
2023-07-20 10:00:00,192.56,192.76,192.2,192.26,21630.0,185.8695,186.0625,185.522,185.5799,21630.0
2023-07-20 10:05:00,192.25,192.79,192.19,192.76,36092.0,185.5703,186.0915,185.5123,186.0625,36092.0
2023-07-20 10:10:00,192.78,193.18,192.57,192.93,22879.0,186.0818,186.4679,185.8791,186.2266,22879.0
2023-07-20 10:15:00,192.98,193.03,192.49,192.49,24032.0,186.2749,186.3232,185.8019,185.8019,24032.0
2023-07-20 10:20:00,192.47,193.06,192.44,192.71,11275.0,185.7826,186.3521,185.7537,186.0143,11275.0
2023-07-20 10:25:00,192.76,193.08,192.56,193.08,11900.0,186.0625,186.3714,185.8695,186.3714,11900.0
2023-07-20 10:30:00,193.1,193.22,192.97,193.22,9660.0,186.3907,186.5066,186.2652,186.5066,9660.0
2023-07-20 10:35:00,193.22,193.35,192.93,192.93,22226.0,186.5066,186.632,186.2266,186.2266,22226.0
2023-07-20 10:40:00,192.96,193.29,192.7,192.78,17109.0,186.2556,186.5741,186.0046,186.0818,17109.0
2023-07-20 10:45:00,192.79,192.97,192.34,192.91,26016.0,186.0915,186.2652,185.6571,186.2073,26016.0
2023-07-20 10:50:00,193.0,193.25,192.73,192.86,11634.0,186.2942,186.5355,186.0336,186.1591,11634.0
2023-07-20 10:55:00,192.86,192.96,192.64,192.84,12175.0,186.1591,186.2556,185.9467,186.1398,12175.0
2023-07-20 11:00:00,192.91,193.11,192.62,193.06,20614.0,186.2073,186.4004,185.9274,186.3521,20614.0
2023-07-20 11:05:00,193.04,193.51,192.98,193.39,18652.0,186.3328,186.7865,186.2749,186.6706,18652.0
2023-07-20 11:10:00,193.34,193.57,193.26,193.29,10809.0,186.6224,186.8444,186.5452,186.5741,10809.0
2023-07-20 11:15:00,193.34,193.43,192.98,193.15,8953.0,186.6224,186.7093,186.2749,186.439,8953.0
2023-07-20 11:20:00,193.18,193.24,192.89,192.93,12372.0,186.4679,186.5259,186.188,186.2266,12372.0
2023-07-20 11:25:00,192.85,193.07,192.81,192.99,17818.0,186.1494,186.3618,186.1108,186.2845,17818.0
2023-07-20 11:30:00,193.05,193.52,193.04,193.36,9913.0,186.3425,186.7961,186.3328,186.6417,9913.0
2023-07-20 11:35:00,193.47,193.95,193.42,193.73,9624.0,186.7479,187.2112,186.6996,186.9988,9624.0
2023-07-20 11:40:00,193.73,193.73,193.5,193.58,8312.0,186.9988,186.9988,186.7768,186.854,8312.0
2023-07-20 11:45:00,193.58,193.58,193.05,193.11,22391.0,186.854,186.854,186.3425,186.4004,22391.0
2023-07-20 11:50:00,193.14,193.18,192.88,192.88,14952.0,186.4293,186.4679,186.1784,186.1784,14952.0
2023-07-20 11:55:00,192.81,192.87,192.63,192.75,9149.0,186.1108,186.1687,185.9371,186.0529,9149.0
2023-07-20 12:00:00,192.72,192.82,192.51,192.76,15937.0,186.0239,186.1204,185.8212,186.0625,15937.0
2023-07-20 12:05:00,192.83,192.83,192.55,192.75,8927.0,186.1301,186.1301,185.8598,186.0529,8927.0
2023-07-20 12:10:00,192.72,192.8,192.54,192.67,13085.0,186.0239,186.1011,185.8502,185.9757,13085.0
2023-07-20 12:15:00,192.7,193.1,192.51,192.55,16696.0,186.0046,186.3907,185.8212,185.8598,16696.0
2023-07-20 12:20:00,192.56,192.61,191.93,191.99,18764.0,185.8695,185.9177,185.2614,185.3193,18764.0
2023-07-20 12:25:00,191.99,192.04,191.68,191.68,13127.0,185.3193,185.3675,185.0201,185.0201,13127.0
2023-07-20 12:30:00,191.7,191.83,191.43,191.43,11753.0,185.0394,185.1648,184.7787,184.7787,11753.0
2023-07-20 12:35:00,191.34,191.54,191.31,191.31,17579.0,184.6919,184.8849,184.6629,184.6629,17579.0
2023-07-20 12:40:00,191.31,191.52,191.31,191.36,34874.0,184.6629,184.8656,184.6629,184.7112,34874.0
2023-07-20 12:45:00,191.33,191.42,191.18,191.22,18507.0,184.6822,184.7691,184.5374,184.576,18507.0
2023-07-20 12:50:00,191.27,191.44,191.21,191.33,24960.0,184.6243,184.7884,184.5664,184.6822,24960.0
2023-07-20 12:55:00,191.3,191.3,190.88,190.92,20287.0,184.6533,184.6533,184.2479,184.2865,20287.0
2023-07-20 13:00:00,190.92,190.98,190.78,190.9,17032.0,184.2865,184.3444,184.1513,184.2672,17032.0
2023-07-20 13:05:00,190.9,190.95,190.69,190.73,12534.0,184.2672,184.3154,184.0645,184.1031,12534.0
2023-07-20 13:10:00,190.72,191.06,190.67,191.06,16401.0,184.0934,184.4216,184.0452,184.4216,16401.0
2023-07-20 13:15:00,191.08,191.21,190.96,191.05,20178.0,184.4409,184.5664,184.3251,184.4119,20178.0
2023-07-20 13:20:00,191.05,191.56,191.0,191.32,12981.0,184.4119,184.9042,184.3637,184.6726,12981.0
2023-07-20 13:25:00,191.28,191.62,191.21,191.62,11065.0,184.634,184.9621,184.5664,184.9621,11065.0
2023-07-20 13:30:00,191.57,191.87,191.46,191.87,15814.0,184.9139,185.2035,184.8077,185.2035,15814.0
2023-07-20 13:35:00,191.87,191.89,191.6,191.62,12418.0,185.2035,185.2228,184.9428,184.9621,12418.0
2023-07-20 13:40:00,191.54,191.82,191.52,191.61,9414.0,184.8849,185.1552,184.8656,184.9525,9414.0
2023-07-20 13:45:00,191.61,191.7,191.47,191.5,13873.0,184.9525,185.0394,184.8174,184.8463,13873.0
2023-07-20 13:50:00,191.5,191.64,191.35,191.37,10351.0,184.8463,184.9814,184.7015,184.7208,10351.0
2023-07-20 13:55:00,191.38,191.43,191.14,191.14,11712.0,184.7305,184.7787,184.4988,184.4988,11712.0
2023-07-20 14:00:00,191.17,191.17,190.86,190.92,13363.0,184.5278,184.5278,184.2285,184.2865,13363.0
2023-07-20 14:05:00,190.92,191.04,190.8,190.88,11625.0,184.2865,184.4023,184.1706,184.2479,11625.0
2023-07-20 14:10:00,190.9,190.91,190.76,190.81,13523.0,184.2672,184.2768,184.132,184.1803,13523.0
2023-07-20 14:15:00,190.77,190.94,190.66,190.7,11605.0,184.1417,184.3058,184.0355,184.0741,11605.0
2023-07-20 14:20:00,190.64,190.68,190.44,190.66,11120.0,184.0162,184.0548,183.8231,184.0355,11120.0
2023-07-20 14:25:00,190.7,190.7,190.32,190.32,10353.0,184.0741,184.0741,183.7073,183.7073,10353.0
2023-07-20 14:30:00,190.3,190.53,190.3,190.39,10434.0,183.688,183.91,183.688,183.7749,10434.0
2023-07-20 14:35:00,190.44,191.13,190.39,190.99,17235.0,183.8231,184.4892,183.7749,184.354,17235.0
2023-07-20 14:40:00,190.96,191.11,190.75,190.83,17053.0,184.3251,184.4699,184.1224,184.1996,17053.0
2023-07-20 14:45:00,190.84,191.02,190.84,190.87,12677.0,184.2092,184.383,184.2092,184.2382,12677.0
2023-07-20 14:50:00,190.82,190.99,190.58,190.69,17687.0,184.1899,184.354,183.9583,184.0645,17687.0
2023-07-20 14:55:00,190.65,190.68,190.42,190.52,11126.0,184.0258,184.0548,183.8038,183.9004,11126.0
2023-07-20 15:00:00,190.54,190.63,190.08,190.09,33115.0,183.9197,184.0065,183.4757,183.4853,33115.0
2023-07-20 15:05:00,190.09,190.11,189.8,189.8,26585.0,183.4853,183.5046,183.2054,183.2054,26585.0
2023-07-20 15:10:00,189.83,190.02,189.82,189.88,30888.0,183.2343,183.4177,183.2247,183.2826,30888.0
2023-07-20 15:15:00,189.88,189.92,189.23,189.23,33104.0,183.2826,183.3212,182.6552,182.6552,33104.0
2023-07-20 15:20:00,189.23,189.23,188.77,188.78,60957.0,182.6552,182.6552,182.2112,182.2208,60957.0
2023-07-20 15:25:00,188.81,189.02,188.76,188.98,70354.0,182.2498,182.4525,182.2015,182.4139,70354.0
2023-07-20 15:30:00,188.98,190.01,188.98,189.87,54192.0,182.4139,183.4081,182.4139,183.2729,54192.0
2023-07-20 15:35:00,189.85,190.16,189.54,189.62,29916.0,183.2536,183.5529,182.9544,183.0316,29916.0
2023-07-20 15:40:00,189.64,190.03,189.64,189.82,43798.0,183.0509,183.4274,183.0509,183.2247,43798.0
2023-07-20 15:45:00,189.81,189.82,189.53,189.64,42754.0,183.215,183.2247,182.9448,183.0509,42754.0
2023-07-20 15:50:00,189.67,190.08,189.67,189.84,94991.0,183.0799,183.4757,183.0799,183.244,94991.0
2023-07-20 15:55:00,189.81,189.82,189.46,189.63,190178.0,183.215,183.2247,182.8772,183.0413,190178.0
2023-07-21 09:30:00,192.03,193.41,191.19,193.33,113984.0,185.3579,186.6899,184.5471,186.6127,113984.0
2023-07-21 09:35:00,193.33,193.53,192.77,192.77,18259.0,186.6127,186.8058,186.0722,186.0722,18259.0
2023-07-21 09:40:00,192.77,193.04,191.87,191.94,23582.0,186.0722,186.3328,185.2035,185.271,23582.0
2023-07-21 09:45:00,191.95,192.65,191.27,191.51,20830.0,185.2807,185.9564,184.6243,184.856,20830.0
2023-07-21 09:50:00,191.43,191.57,190.99,191.18,12469.0,184.7787,184.9139,184.354,184.5374,12469.0
2023-07-21 09:55:00,191.23,191.53,191.19,191.46,12427.0,184.5857,184.8753,184.5471,184.8077,12427.0
2023-07-21 10:00:00,191.49,191.57,190.82,190.95,15401.0,184.8367,184.9139,184.1899,184.3154,15401.0
2023-07-21 10:05:00,190.87,191.66,190.78,191.59,22278.0,184.2382,185.0008,184.1513,184.9332,22278.0
2023-07-21 10:10:00,191.57,192.36,191.51,192.35,22518.0,184.9139,185.6764,184.856,185.6668,22518.0
2023-07-21 10:15:00,192.36,192.52,192.0,192.22,40646.0,185.6764,185.8309,185.3289,185.5413,40646.0
2023-07-21 10:20:00,192.27,192.27,191.6,191.66,19835.0,185.5896,185.5896,184.9428,185.0008,19835.0
2023-07-21 10:25:00,191.62,191.8,191.18,191.22,20313.0,184.9621,185.1359,184.5374,184.576,20313.0
2023-07-21 10:30:00,191.12,191.25,190.77,190.77,29267.0,184.4795,184.605,184.1417,184.1417,29267.0
2023-07-21 10:35:00,190.92,191.28,190.73,190.9,29580.0,184.2865,184.634,184.1031,184.2672,29580.0
2023-07-21 10:40:00,190.88,191.25,190.88,191.06,20110.0,184.2479,184.605,184.2479,184.4216,20110.0
2023-07-21 10:45:00,191.07,191.55,191.03,191.28,16339.0,184.4313,184.8946,184.3926,184.634,16339.0
2023-07-21 10:50:00,191.23,191.5,190.9,190.97,18558.0,184.5857,184.8463,184.2672,184.3347,18558.0
2023-07-21 10:55:00,190.89,191.17,190.72,191.07,19695.0,184.2575,184.5278,184.0934,184.4313,19695.0
2023-07-21 11:00:00,191.15,191.4,191.01,191.06,16089.0,184.5085,184.7498,184.3733,184.4216,16089.0
2023-07-21 11:05:00,191.06,191.65,191.06,191.59,24697.0,184.4216,184.9911,184.4216,184.9332,24697.0
2023-07-21 11:10:00,191.62,192.11,191.52,191.95,21304.0,184.9621,185.4351,184.8656,185.2807,21304.0
2023-07-21 11:15:00,192.0,192.33,192.0,192.18,17066.0,185.3289,185.6475,185.3289,185.5027,17066.0
2023-07-21 11:20:00,192.14,192.46,192.11,192.31,14905.0,185.4641,185.773,185.4351,185.6282,14905.0
2023-07-21 11:25:00,192.35,192.4,192.06,192.19,35697.0,185.6668,185.715,185.3869,185.5123,35697.0
2023-07-21 11:30:00,192.16,192.37,191.95,192.23,22130.0,185.4834,185.6861,185.2807,185.5509,22130.0
2023-07-21 11:35:00,192.24,192.32,192.03,192.16,11254.0,185.5606,185.6378,185.3579,185.4834,11254.0
2023-07-21 11:40:00,192.18,192.25,191.91,191.95,10399.0,185.5027,185.5703,185.2421,185.2807,10399.0
2023-07-21 11:45:00,191.94,192.37,191.81,192.37,10092.0,185.271,185.6861,185.1455,185.6861,10092.0
2023-07-21 11:50:00,192.32,192.75,192.25,192.25,12883.0,185.6378,186.0529,185.5703,185.5703,12883.0
2023-07-21 11:55:00,192.22,192.91,192.2,192.81,10519.0,185.5413,186.2073,185.522,186.1108,10519.0
2023-07-21 12:00:00,192.73,192.91,192.54,192.56,8034.0,186.0336,186.2073,185.8502,185.8695,8034.0
2023-07-21 12:05:00,192.5,192.56,192.41,192.44,10578.0,185.8116,185.8695,185.7247,185.7537,10578.0
2023-07-21 12:10:00,192.47,192.68,192.44,192.68,7410.0,185.7826,185.9853,185.7537,185.9853,7410.0
2023-07-21 12:15:00,192.66,192.97,192.53,192.9,11883.0,185.966,186.2652,185.8405,186.1977,11883.0
2023-07-21 12:20:00,192.96,193.32,192.95,193.15,11356.0,186.2556,186.6031,186.2459,186.439,11356.0
2023-07-21 12:25:00,193.11,193.17,192.77,192.77,10567.0,186.4004,186.4583,186.0722,186.0722,10567.0
2023-07-21 12:30:00,192.77,193.04,192.77,192.98,7837.0,186.0722,186.3328,186.0722,186.2749,7837.0
2023-07-21 12:35:00,193.05,193.05,192.73,192.73,7136.0,186.3425,186.3425,186.0336,186.0336,7136.0
2023-07-21 12:40:00,192.69,192.73,192.42,192.5,7592.0,185.995,186.0336,185.7343,185.8116,7592.0
2023-07-21 12:45:00,192.46,192.65,192.39,192.65,5750.0,185.773,185.9564,185.7054,185.9564,5750.0
2023-07-21 12:50:00,192.65,192.78,192.56,192.74,7807.0,185.9564,186.0818,185.8695,186.0432,7807.0
2023-07-21 12:55:00,192.69,192.78,192.58,192.72,4406.0,185.995,186.0818,185.8888,186.0239,4406.0
2023-07-21 13:00:00,192.7,192.76,192.66,192.74,4372.0,186.0046,186.0625,185.966,186.0432,4372.0
2023-07-21 13:05:00,192.69,192.78,192.63,192.69,4346.0,185.995,186.0818,185.9371,185.995,4346.0
2023-07-21 13:10:00,192.7,192.85,192.67,192.85,7947.0,186.0046,186.1494,185.9757,186.1494,7947.0
2023-07-21 13:15:00,192.87,192.98,192.84,192.89,7468.0,186.1687,186.2749,186.1398,186.188,7468.0
2023-07-21 13:20:00,192.85,192.87,192.73,192.78,17421.0,186.1494,186.1687,186.0336,186.0818,17421.0
2023-07-21 13:25:00,192.76,192.95,192.67,192.92,10221.0,186.0625,186.2459,185.9757,186.217,10221.0
2023-07-21 13:30:00,192.88,193.0,192.83,192.9,6174.0,186.1784,186.2942,186.1301,186.1977,6174.0
2023-07-21 13:35:00,192.86,193.12,192.84,193.09,9504.0,186.1591,186.41,186.1398,186.3811,9504.0
2023-07-21 13:40:00,193.09,193.26,193.06,193.07,8969.0,186.3811,186.5452,186.3521,186.3618,8969.0
2023-07-21 13:45:00,193.05,193.25,193.01,193.23,8902.0,186.3425,186.5355,186.3038,186.5162,8902.0
2023-07-21 13:50:00,193.25,193.65,193.24,193.62,22696.0,186.5355,186.9216,186.5259,186.8927,22696.0
2023-07-21 13:55:00,193.58,193.58,193.27,193.32,10803.0,186.854,186.854,186.5548,186.6031,10803.0
2023-07-21 14:00:00,193.34,193.36,193.01,193.03,13953.0,186.6224,186.6417,186.3038,186.3232,13953.0
2023-07-21 14:05:00,193.03,193.04,192.91,192.97,15047.0,186.3232,186.3328,186.2073,186.2652,15047.0
2023-07-21 14:10:00,192.96,193.0,192.65,192.71,15916.0,186.2556,186.2942,185.9564,186.0143,15916.0
2023-07-21 14:15:00,192.62,192.78,192.59,192.69,11510.0,185.9274,186.0818,185.8984,185.995,11510.0
2023-07-21 14:20:00,192.69,192.82,192.64,192.68,8461.0,185.995,186.1204,185.9467,185.9853,8461.0
2023-07-21 14:25:00,192.67,192.81,192.52,192.75,7528.0,185.9757,186.1108,185.8309,186.0529,7528.0
2023-07-21 14:30:00,192.77,192.79,192.31,192.36,18304.0,186.0722,186.0915,185.6282,185.6764,18304.0
2023-07-21 14:35:00,192.36,192.49,192.26,192.29,12952.0,185.6764,185.8019,185.5799,185.6089,12952.0
2023-07-21 14:40:00,192.27,192.67,192.27,192.63,11992.0,185.5896,185.9757,185.5896,185.9371,11992.0
2023-07-21 14:45:00,192.63,192.8,192.59,192.69,13687.0,185.9371,186.1011,185.8984,185.995,13687.0
2023-07-21 14:50:00,192.69,192.77,192.58,192.58,12645.0,185.995,186.0722,185.8888,185.8888,12645.0
2023-07-21 14:55:00,192.57,192.57,192.38,192.47,21556.0,185.8791,185.8791,185.6957,185.7826,21556.0
2023-07-21 15:00:00,192.49,192.49,192.28,192.3,12072.0,185.8019,185.8019,185.5992,185.6185,12072.0
2023-07-21 15:05:00,192.22,192.33,191.94,191.99,12987.0,185.5413,185.6475,185.271,185.3193,12987.0
2023-07-21 15:10:00,191.92,191.97,191.82,191.95,10582.0,185.2517,185.3,185.1552,185.2807,10582.0
2023-07-21 15:15:00,191.91,191.96,191.74,191.96,24346.0,185.2421,185.2903,185.078,185.2903,24346.0
2023-07-21 15:20:00,192.0,192.25,191.97,192.21,13998.0,185.3289,185.5703,185.3,185.5316,13998.0
2023-07-21 15:25:00,192.21,192.28,191.98,192.21,19832.0,185.5316,185.5992,185.3096,185.5316,19832.0
2023-07-21 15:30:00,192.24,192.5,192.19,192.35,27139.0,185.5606,185.8116,185.5123,185.6668,27139.0
2023-07-21 15:35:00,192.42,192.69,192.4,192.5,39878.0,185.7343,185.995,185.715,185.8116,39878.0
2023-07-21 15:40:00,192.5,192.5,192.13,192.29,51887.0,185.8116,185.8116,185.4544,185.6089,51887.0
2023-07-21 15:45:00,192.29,192.41,192.13,192.36,60787.0,185.6089,185.7247,185.4544,185.6764,60787.0
2023-07-21 15:50:00,192.34,192.92,191.57,192.57,176911.0,185.6571,186.217,184.9139,185.8791,176911.0
2023-07-21 15:55:00,192.6,192.73,191.72,191.89,321563.0,185.9081,186.0336,185.0587,185.2228,321563.0
2023-07-24 09:30:00,191.15,192.39,191.15,192.25,37489.0,184.5085,185.7054,184.5085,185.5703,37489.0
2023-07-24 09:35:00,192.25,192.66,192.14,192.15,11520.0,185.5703,185.966,185.4641,185.4737,11520.0
2023-07-24 09:40:00,192.23,192.88,192.11,192.83,17290.0,185.5509,186.1784,185.4351,186.1301,17290.0
2023-07-24 09:45:00,192.69,193.09,191.63,192.13,22892.0,185.995,186.3811,184.9718,185.4544,22892.0
2023-07-24 09:50:00,192.06,192.07,190.84,190.89,13576.0,185.3869,185.3965,184.2092,184.2575,13576.0
2023-07-24 09:55:00,190.88,191.5,190.87,191.47,15710.0,184.2479,184.8463,184.2382,184.8174,15710.0
2023-07-24 10:00:00,191.52,192.25,191.51,191.83,25715.0,184.8656,185.5703,184.856,185.1648,25715.0
2023-07-24 10:05:00,191.77,191.94,191.53,191.76,12525.0,185.1069,185.271,184.8753,185.0973,12525.0
2023-07-24 10:10:00,191.81,192.6,191.73,192.47,10671.0,185.1455,185.9081,185.0683,185.7826,10671.0
2023-07-24 10:15:00,192.47,192.53,192.22,192.25,12143.0,185.7826,185.8405,185.5413,185.5703,12143.0
2023-07-24 10:20:00,192.22,192.24,191.82,191.82,10777.0,185.5413,185.5606,185.1552,185.1552,10777.0
2023-07-24 10:25:00,191.77,192.0,191.53,191.96,11386.0,185.1069,185.3289,184.8753,185.2903,11386.0
2023-07-24 10:30:00,192.0,192.2,191.68,191.78,23385.0,185.3289,185.522,185.0201,185.1166,23385.0
2023-07-24 10:35:00,191.82,192.14,191.66,191.7,28631.0,185.1552,185.4641,185.0008,185.0394,28631.0
2023-07-24 10:40:00,191.73,191.94,191.65,191.74,11399.0,185.0683,185.271,184.9911,185.078,11399.0
2023-07-24 10:45:00,191.72,191.82,191.42,191.6,10885.0,185.0587,185.1552,184.7691,184.9428,10885.0
2023-07-24 10:50:00,191.66,191.84,191.23,191.47,8183.0,185.0008,185.1745,184.5857,184.8174,8183.0
2023-07-24 10:55:00,191.52,191.59,191.25,191.28,7564.0,184.8656,184.9332,184.605,184.634,7564.0
2023-07-24 11:00:00,191.27,191.27,190.81,190.85,8281.0,184.6243,184.6243,184.1803,184.2189,8281.0
2023-07-24 11:05:00,190.83,190.9,190.65,190.73,10263.0,184.1996,184.2672,184.0258,184.1031,10263.0
2023-07-24 11:10:00,190.75,191.16,190.75,191.12,25882.0,184.1224,184.5181,184.1224,184.4795,25882.0
2023-07-24 11:15:00,191.1,191.51,191.09,191.45,10812.0,184.4602,184.856,184.4506,184.798,10812.0
2023-07-24 11:20:00,191.47,191.47,191.23,191.36,8672.0,184.8174,184.8174,184.5857,184.7112,8672.0
2023-07-24 11:25:00,191.35,191.42,191.22,191.27,11263.0,184.7015,184.7691,184.576,184.6243,11263.0
2023-07-24 11:30:00,191.27,191.34,190.98,191.0,10039.0,184.6243,184.6919,184.3444,184.3637,10039.0
2023-07-24 11:35:00,190.93,191.04,190.73,190.9,10268.0,184.2961,184.4023,184.1031,184.2672,10268.0
2023-07-24 11:40:00,190.92,191.1,190.74,190.97,17379.0,184.2865,184.4602,184.1127,184.3347,17379.0
2023-07-24 11:45:00,191.0,191.34,190.96,191.3,19022.0,184.3637,184.6919,184.3251,184.6533,19022.0
2023-07-24 11:50:00,191.34,191.59,191.28,191.54,13887.0,184.6919,184.9332,184.634,184.8849,13887.0
2023-07-24 11:55:00,191.52,191.76,191.35,191.54,14453.0,184.8656,185.0973,184.7015,184.8849,14453.0
2023-07-24 12:00:00,191.6,191.79,191.53,191.73,7320.0,184.9428,185.1262,184.8753,185.0683,7320.0
2023-07-24 12:05:00,191.72,191.84,191.67,191.84,4754.0,185.0587,185.1745,185.0104,185.1745,4754.0
2023-07-24 12:10:00,191.81,192.12,191.75,192.03,19516.0,185.1455,185.4448,185.0876,185.3579,19516.0
2023-07-24 12:15:00,192.08,192.33,191.72,191.83,29052.0,185.4062,185.6475,185.0587,185.1648,29052.0
2023-07-24 12:20:00,191.79,191.82,191.55,191.59,8525.0,185.1262,185.1552,184.8946,184.9332,8525.0
2023-07-24 12:25:00,191.65,192.04,191.57,192.04,3786.0,184.9911,185.3675,184.9139,185.3675,3786.0
2023-07-24 12:30:00,192.06,192.19,192.03,192.15,6655.0,185.3869,185.5123,185.3579,185.4737,6655.0
2023-07-24 12:35:00,192.17,192.2,191.99,192.16,13790.0,185.493,185.522,185.3193,185.4834,13790.0
2023-07-24 12:40:00,192.15,192.17,192.01,192.17,7157.0,185.4737,185.493,185.3386,185.493,7157.0
2023-07-24 12:45:00,192.18,192.2,191.93,191.98,9971.0,185.5027,185.522,185.2614,185.3096,9971.0
2023-07-24 12:50:00,192.0,192.1,191.67,192.1,8199.0,185.3289,185.4255,185.0104,185.4255,8199.0
2023-07-24 12:55:00,192.08,192.36,192.05,192.27,10214.0,185.4062,185.6764,185.3772,185.5896,10214.0
2023-07-24 13:00:00,192.22,192.23,192.01,192.05,8214.0,185.5413,185.5509,185.3386,185.3772,8214.0
2023-07-24 13:05:00,192.19,192.52,192.17,192.48,7118.0,185.5123,185.8309,185.493,185.7923,7118.0
2023-07-24 13:10:00,192.49,192.8,192.49,192.72,8815.0,185.8019,186.1011,185.8019,186.0239,8815.0
2023-07-24 13:15:00,192.78,192.84,192.6,192.67,5133.0,186.0818,186.1398,185.9081,185.9757,5133.0
2023-07-24 13:20:00,192.66,192.81,192.65,192.75,8397.0,185.966,186.1108,185.9564,186.0529,8397.0
2023-07-24 13:25:00,192.76,192.85,192.68,192.79,5193.0,186.0625,186.1494,185.9853,186.0915,5193.0
2023-07-24 13:30:00,192.84,192.85,192.64,192.65,8054.0,186.1398,186.1494,185.9467,185.9564,8054.0
2023-07-24 13:35:00,192.67,192.95,192.66,192.9,10469.0,185.9757,186.2459,185.966,186.1977,10469.0
2023-07-24 13:40:00,192.9,193.2,192.87,193.06,11754.0,186.1977,186.4872,186.1687,186.3521,11754.0
2023-07-24 13:45:00,193.06,193.2,192.95,193.2,16650.0,186.3521,186.4872,186.2459,186.4872,16650.0
2023-07-24 13:50:00,193.19,193.26,193.09,193.09,11738.0,186.4776,186.5452,186.3811,186.3811,11738.0
2023-07-24 13:55:00,193.07,193.34,193.02,193.34,9279.0,186.3618,186.6224,186.3135,186.6224,9279.0
2023-07-24 14:00:00,193.34,193.61,193.27,193.56,10324.0,186.6224,186.883,186.5548,186.8347,10324.0
2023-07-24 14:05:00,193.52,193.59,193.35,193.37,13155.0,186.7961,186.8637,186.632,186.6513,13155.0
2023-07-24 14:10:00,193.35,193.39,193.23,193.26,9220.0,186.632,186.6706,186.5162,186.5452,9220.0
2023-07-24 14:15:00,193.2,193.24,193.1,193.18,4860.0,186.4872,186.5259,186.3907,186.4679,4860.0
2023-07-24 14:20:00,193.19,193.23,193.08,193.16,6827.0,186.4776,186.5162,186.3714,186.4486,6827.0
2023-07-24 14:25:00,193.21,193.36,193.15,193.27,7328.0,186.4969,186.6417,186.439,186.5548,7328.0
2023-07-24 14:30:00,193.25,193.28,193.15,193.28,4297.0,186.5355,186.5645,186.439,186.5645,4297.0
2023-07-24 14:35:00,193.29,193.34,193.15,193.23,7787.0,186.5741,186.6224,186.439,186.5162,7787.0
2023-07-24 14:40:00,193.21,193.34,192.97,193.09,27662.0,186.4969,186.6224,186.2652,186.3811,27662.0
2023-07-24 14:45:00,193.06,193.11,192.91,193.11,6195.0,186.3521,186.4004,186.2073,186.4004,6195.0
2023-07-24 14:50:00,193.18,193.4,193.17,193.39,4438.0,186.4679,186.6803,186.4583,186.6706,4438.0
2023-07-24 14:55:00,193.35,193.37,193.23,193.37,7520.0,186.632,186.6513,186.5162,186.6513,7520.0
2023-07-24 15:00:00,193.36,193.47,193.22,193.35,10670.0,186.6417,186.7479,186.5066,186.632,10670.0
2023-07-24 15:05:00,193.38,193.44,193.3,193.36,8447.0,186.661,186.7189,186.5838,186.6417,8447.0
2023-07-24 15:10:00,193.41,193.43,193.24,193.27,10916.0,186.6899,186.7093,186.5259,186.5548,10916.0
2023-07-24 15:15:00,193.23,193.53,193.22,193.52,22373.0,186.5162,186.8058,186.5066,186.7961,22373.0
2023-07-24 15:20:00,193.51,193.54,193.31,193.34,15337.0,186.7865,186.8154,186.5934,186.6224,15337.0
2023-07-24 15:25:00,193.3,193.34,192.86,192.93,10322.0,186.5838,186.6224,186.1591,186.2266,10322.0
2023-07-24 15:30:00,192.96,193.23,192.95,192.97,15727.0,186.2556,186.5162,186.2459,186.2652,15727.0
2023-07-24 15:35:00,192.97,193.13,192.76,192.76,24479.0,186.2652,186.4197,186.0625,186.0625,24479.0
2023-07-24 15:40:00,192.74,192.99,192.62,192.66,15929.0,186.0432,186.2845,185.9274,185.966,15929.0
2023-07-24 15:45:00,192.64,192.65,192.33,192.33,18885.0,185.9467,185.9564,185.6475,185.6475,18885.0
2023-07-24 15:50:00,192.32,192.32,192.08,192.16,47602.0,185.6378,185.6378,185.4062,185.4834,47602.0
2023-07-24 15:55:00,192.17,192.43,191.94,192.42,203762.0,185.493,185.744,185.271,185.7343,203762.0
2023-07-25 09:30:00,193.0,194.5,193.0,194.5,49045.0,186.2942,187.7421,186.2942,187.7421,49045.0
2023-07-25 09:35:00,194.57,195.16,194.12,194.28,9608.0,187.8096,188.3791,187.3753,187.5297,9608.0
2023-07-25 09:40:00,194.13,194.5,193.83,193.85,9275.0,187.3849,187.7421,187.0954,187.1147,9275.0
2023-07-25 09:45:00,193.93,194.43,193.69,193.78,10450.0,187.1919,187.6745,186.9602,187.0471,10450.0
2023-07-25 09:50:00,193.76,194.22,193.54,194.06,15408.0,187.0278,187.4718,186.8154,187.3174,15408.0
2023-07-25 09:55:00,193.98,194.78,193.97,194.78,9389.0,187.2401,188.0123,187.2305,188.0123,9389.0
2023-07-25 10:00:00,194.81,195.09,194.59,194.97,30135.0,188.0413,188.3116,187.8289,188.1957,30135.0
2023-07-25 10:05:00,195.0,195.3,194.95,195.23,19303.0,188.2247,188.5143,188.1764,188.4467,19303.0
2023-07-25 10:10:00,195.14,196.04,195.13,195.98,20877.0,188.3598,189.2286,188.3502,189.1707,20877.0
2023-07-25 10:15:00,195.95,196.03,195.46,195.68,21351.0,189.1417,189.2189,188.6687,188.8811,21351.0
2023-07-25 10:20:00,195.66,196.24,195.65,196.2,11911.0,188.8618,189.4216,188.8521,189.383,11911.0
2023-07-25 10:25:00,196.2,196.5,195.81,195.92,22402.0,189.383,189.6726,189.0066,189.1127,22402.0
2023-07-25 10:30:00,195.88,195.91,195.53,195.8,15763.0,189.0741,189.1031,188.7363,188.9969,15763.0
2023-07-25 10:35:00,195.8,196.18,195.63,196.02,11196.0,188.9969,189.3637,188.8328,189.2093,11196.0
2023-07-25 10:40:00,196.01,196.18,195.6,196.05,36507.0,189.1996,189.3637,188.8039,189.2382,36507.0
2023-07-25 10:45:00,196.06,196.13,195.6,195.69,11634.0,189.2479,189.3154,188.8039,188.8907,11634.0
2023-07-25 10:50:00,195.71,195.71,195.41,195.51,11886.0,188.91,188.91,188.6205,188.717,11886.0
2023-07-25 10:55:00,195.51,195.83,195.46,195.73,12143.0,188.717,189.0259,188.6687,188.9293,12143.0
2023-07-25 11:00:00,195.73,195.81,195.5,195.54,11030.0,188.9293,189.0066,188.7073,188.7459,11030.0
2023-07-25 11:05:00,195.52,195.64,195.44,195.62,10445.0,188.7266,188.8425,188.6494,188.8232,10445.0
2023-07-25 11:10:00,195.68,196.13,195.66,196.0,13621.0,188.8811,189.3154,188.8618,189.19,13621.0
2023-07-25 11:15:00,196.03,196.21,195.96,196.2,8932.0,189.2189,189.3927,189.1513,189.383,8932.0
2023-07-25 11:20:00,196.2,196.53,196.15,196.4,14246.0,189.383,189.7015,189.3347,189.5761,14246.0
2023-07-25 11:25:00,196.42,196.55,196.38,196.55,7516.0,189.5954,189.7208,189.5568,189.7208,7516.0
2023-07-25 11:30:00,196.55,196.7,196.46,196.46,13101.0,189.7208,189.8656,189.634,189.634,13101.0
2023-07-25 11:35:00,196.45,196.81,196.41,196.74,8825.0,189.6243,189.9718,189.5857,189.9042,8825.0
2023-07-25 11:40:00,196.77,196.96,196.75,196.92,8195.0,189.9332,190.1166,189.9139,190.078,8195.0
2023-07-25 11:45:00,196.91,196.93,196.79,196.81,4650.0,190.0683,190.0876,189.9525,189.9718,4650.0
2023-07-25 11:50:00,196.75,196.76,196.17,196.17,10577.0,189.9139,189.9236,189.3541,189.3541,10577.0
2023-07-25 11:55:00,196.19,196.27,195.99,196.03,10074.0,189.3734,189.4506,189.1803,189.2189,10074.0
2023-07-25 12:00:00,196.0,196.0,195.61,195.63,6446.0,189.19,189.19,188.8135,188.8328,6446.0
2023-07-25 12:05:00,195.64,195.9,195.52,195.9,4814.0,188.8425,189.0934,188.7266,189.0934,4814.0
2023-07-25 12:10:00,195.86,196.09,195.76,195.97,5784.0,189.0548,189.2768,188.9583,189.161,5784.0
2023-07-25 12:15:00,195.97,196.09,195.85,196.05,7875.0,189.161,189.2768,189.0452,189.2382,7875.0
2023-07-25 12:20:00,196.07,196.07,195.79,195.86,5635.0,189.2575,189.2575,188.9873,189.0548,5635.0
2023-07-25 12:25:00,195.8,195.87,195.67,195.75,9543.0,188.9969,189.0645,188.8714,188.9486,9543.0
2023-07-25 12:30:00,195.79,195.85,195.59,195.7,11688.0,188.9873,189.0452,188.7942,188.9004,11688.0
2023-07-25 12:35:00,195.69,195.86,195.63,195.85,10801.0,188.8907,189.0548,188.8328,189.0452,10801.0
2023-07-25 12:40:00,195.85,195.87,195.62,195.62,9230.0,189.0452,189.0645,188.8232,188.8232,9230.0
2023-07-25 12:45:00,195.61,195.68,195.57,195.63,6095.0,188.8135,188.8811,188.7749,188.8328,6095.0
2023-07-25 12:50:00,195.65,195.87,195.65,195.81,7717.0,188.8521,189.0645,188.8521,189.0066,7717.0
2023-07-25 12:55:00,195.82,195.85,195.72,195.84,4863.0,189.0162,189.0452,188.9197,189.0355,4863.0
2023-07-25 13:00:00,195.74,195.86,195.64,195.72,7467.0,188.939,189.0548,188.8425,188.9197,7467.0
2023-07-25 13:05:00,195.74,195.85,195.48,195.52,9315.0,188.939,189.0452,188.688,188.7266,9315.0
2023-07-25 13:10:00,195.51,195.7,195.5,195.7,12716.0,188.717,188.9004,188.7073,188.9004,12716.0
2023-07-25 13:15:00,195.72,195.8,195.63,195.77,9159.0,188.9197,188.9969,188.8328,188.968,9159.0
2023-07-25 13:20:00,195.77,195.85,195.67,195.75,9995.0,188.968,189.0452,188.8714,188.9486,9995.0
2023-07-25 13:25:00,195.78,195.85,195.63,195.71,7081.0,188.9776,189.0452,188.8328,188.91,7081.0
2023-07-25 13:30:00,195.71,195.76,195.66,195.66,3957.0,188.91,188.9583,188.8618,188.8618,3957.0
2023-07-25 13:35:00,195.6,195.67,195.54,195.59,6599.0,188.8039,188.8714,188.7459,188.7942,6599.0
2023-07-25 13:40:00,195.59,195.59,195.35,195.44,10165.0,188.7942,188.7942,188.5625,188.6494,10165.0
2023-07-25 13:45:00,195.43,195.54,195.36,195.5,4423.0,188.6398,188.7459,188.5722,188.7073,4423.0
2023-07-25 13:50:00,195.53,195.62,195.47,195.47,5473.0,188.7363,188.8232,188.6784,188.6784,5473.0
2023-07-25 13:55:00,195.49,195.5,195.37,195.41,7336.0,188.6977,188.7073,188.5818,188.6205,7336.0
2023-07-25 14:00:00,195.42,195.42,195.33,195.4,4656.0,188.6301,188.6301,188.5432,188.6108,4656.0
2023-07-25 14:05:00,195.42,195.51,195.3,195.32,10567.0,188.6301,188.717,188.5143,188.5336,10567.0
2023-07-25 14:10:00,195.31,195.5,195.29,195.44,12832.0,188.5239,188.7073,188.5046,188.6494,12832.0
2023-07-25 14:15:00,195.45,195.5,195.27,195.39,18570.0,188.6591,188.7073,188.4853,188.6012,18570.0
2023-07-25 14:20:00,195.45,195.61,195.43,195.6,16468.0,188.6591,188.8135,188.6398,188.8039,16468.0
2023-07-25 14:25:00,195.65,195.8,195.53,195.8,7634.0,188.8521,188.9969,188.7363,188.9969,7634.0
2023-07-25 14:30:00,195.8,195.85,195.72,195.79,12033.0,188.9969,189.0452,188.9197,188.9873,12033.0
2023-07-25 14:35:00,195.77,195.95,195.76,195.9,16781.0,188.968,189.1417,188.9583,189.0934,16781.0
2023-07-25 14:40:00,195.91,196.29,195.85,196.22,7706.0,189.1031,189.4699,189.0452,189.4023,7706.0
2023-07-25 14:45:00,196.23,196.33,196.11,196.12,13775.0,189.412,189.5085,189.2961,189.3058,13775.0
2023-07-25 14:50:00,196.09,196.31,196.09,196.3,10197.0,189.2768,189.4892,189.2768,189.4795,10197.0
2023-07-25 14:55:00,196.28,196.28,195.85,195.89,10690.0,189.4602,189.4602,189.0452,189.0838,10690.0
2023-07-25 15:00:00,195.93,196.36,195.9,196.25,9776.0,189.1224,189.5375,189.0934,189.4313,9776.0
2023-07-25 15:05:00,196.25,196.66,196.24,196.63,14689.0,189.4313,189.827,189.4216,189.7981,14689.0
2023-07-25 15:10:00,196.64,196.78,196.57,196.63,32506.0,189.8077,189.9429,189.7402,189.7981,32506.0
2023-07-25 15:15:00,196.65,196.65,196.3,196.33,17943.0,189.8174,189.8174,189.4795,189.5085,17943.0
2023-07-25 15:20:00,196.29,196.48,196.15,196.19,23495.0,189.4699,189.6533,189.3347,189.3734,23495.0
2023-07-25 15:25:00,196.2,196.2,195.99,196.06,20273.0,189.383,189.383,189.1803,189.2479,20273.0
2023-07-25 15:30:00,196.03,196.3,195.81,196.3,29952.0,189.2189,189.4795,189.0066,189.4795,29952.0
2023-07-25 15:35:00,196.3,196.74,196.28,196.68,36425.0,189.4795,189.9042,189.4602,189.8463,36425.0
2023-07-25 15:40:00,196.68,196.71,196.25,196.27,38060.0,189.8463,189.8753,189.4313,189.4506,38060.0
2023-07-25 15:45:00,196.25,196.32,196.08,196.24,33942.0,189.4313,189.4988,189.2672,189.4216,33942.0
2023-07-25 15:50:00,196.23,196.46,196.04,196.14,65126.0,189.412,189.634,189.2286,189.3251,65126.0
2023-07-25 15:55:00,196.16,196.17,195.55,195.66,173811.0,189.3444,189.3541,188.7556,188.8618,173811.0
2023-07-26 09:30:00,191.64,192.01,190.29,191.07,57653.0,184.9814,185.3386,183.6784,184.4313,57653.0
2023-07-26 09:35:00,191.09,191.58,191.08,191.54,69198.0,184.4506,184.9235,184.4409,184.8849,69198.0
2023-07-26 09:40:00,191.54,192.78,191.54,192.56,31726.0,184.8849,186.0818,184.8849,185.8695,31726.0
2023-07-26 09:45:00,192.69,192.76,191.63,192.29,33852.0,185.995,186.0625,184.9718,185.6089,33852.0
2023-07-26 09:50:00,192.12,192.12,191.46,191.63,19185.0,185.4448,185.4448,184.8077,184.9718,19185.0
2023-07-26 09:55:00,191.68,191.81,191.35,191.78,13421.0,185.0201,185.1455,184.7015,185.1166,13421.0
2023-07-26 10:00:00,191.79,192.12,191.47,191.76,37502.0,185.1262,185.4448,184.8174,185.0973,37502.0
2023-07-26 10:05:00,191.76,191.97,191.55,191.83,18762.0,185.0973,185.3,184.8946,185.1648,18762.0
2023-07-26 10:10:00,191.92,192.27,191.64,192.25,5696.0,185.2517,185.5896,184.9814,185.5703,5696.0
2023-07-26 10:15:00,192.18,192.38,192.04,192.33,21944.0,185.5027,185.6957,185.3675,185.6475,21944.0
2023-07-26 10:20:00,192.38,192.5,191.8,191.86,19352.0,185.6957,185.8116,185.1359,185.1938,19352.0
2023-07-26 10:25:00,191.9,192.14,191.64,192.06,18736.0,185.2324,185.4641,184.9814,185.3869,18736.0
2023-07-26 10:30:00,192.04,192.35,191.96,191.99,7103.0,185.3675,185.6668,185.2903,185.3193,7103.0
2023-07-26 10:35:00,191.96,192.02,191.65,191.75,23353.0,185.2903,185.3482,184.9911,185.0876,23353.0
2023-07-26 10:40:00,191.82,191.82,191.41,191.58,11242.0,185.1552,185.1552,184.7594,184.9235,11242.0
2023-07-26 10:45:00,191.52,191.52,191.07,191.1,32355.0,184.8656,184.8656,184.4313,184.4602,32355.0
2023-07-26 10:50:00,191.09,191.1,190.68,190.68,12167.0,184.4506,184.4602,184.0548,184.0548,12167.0
2023-07-26 10:55:00,190.68,190.7,190.19,190.44,14596.0,184.0548,184.0741,183.5818,183.8231,14596.0
2023-07-26 11:00:00,190.39,190.45,189.9,190.45,30397.0,183.7749,183.8328,183.3019,183.8328,30397.0
2023-07-26 11:05:00,190.48,190.68,190.38,190.68,12254.0,183.8618,184.0548,183.7652,184.0548,12254.0
2023-07-26 11:10:00,190.63,190.76,190.46,190.71,30012.0,184.0065,184.132,183.8424,184.0838,30012.0
2023-07-26 11:15:00,190.74,190.74,190.54,190.72,10319.0,184.1127,184.1127,183.9197,184.0934,10319.0
2023-07-26 11:20:00,190.67,190.81,190.37,190.5,13546.0,184.0452,184.1803,183.7556,183.8811,13546.0
2023-07-26 11:25:00,190.49,190.84,190.45,190.75,10427.0,183.8714,184.2092,183.8328,184.1224,10427.0
2023-07-26 11:30:00,190.77,191.18,190.77,191.12,14684.0,184.1417,184.5374,184.1417,184.4795,14684.0
2023-07-26 11:35:00,191.11,191.36,191.05,191.29,19893.0,184.4699,184.7112,184.4119,184.6436,19893.0
2023-07-26 11:40:00,191.34,191.48,191.31,191.48,9464.0,184.6919,184.827,184.6629,184.827,9464.0
2023-07-26 11:45:00,191.5,191.61,191.45,191.56,9834.0,184.8463,184.9525,184.798,184.9042,9834.0
2023-07-26 11:50:00,191.54,191.61,191.46,191.48,7941.0,184.8849,184.9525,184.8077,184.827,7941.0
2023-07-26 11:55:00,191.51,191.55,191.27,191.39,9425.0,184.856,184.8946,184.6243,184.7401,9425.0
2023-07-26 12:00:00,191.36,191.36,191.09,191.15,11330.0,184.7112,184.7112,184.4506,184.5085,11330.0
2023-07-26 12:05:00,191.17,191.3,191.1,191.2,11794.0,184.5278,184.6533,184.4602,184.5567,11794.0
2023-07-26 12:10:00,191.2,191.32,191.1,191.15,41423.0,184.5567,184.6726,184.4602,184.5085,41423.0
2023-07-26 12:15:00,191.15,191.16,190.91,191.0,19887.0,184.5085,184.5181,184.2768,184.3637,19887.0
2023-07-26 12:20:00,191.01,191.03,190.75,190.9,10152.0,184.3733,184.3926,184.1224,184.2672,10152.0
2023-07-26 12:25:00,190.85,190.87,190.66,190.67,6464.0,184.2189,184.2382,184.0355,184.0452,6464.0
2023-07-26 12:30:00,190.68,191.01,190.68,190.96,9182.0,184.0548,184.3733,184.0548,184.3251,9182.0
2023-07-26 12:35:00,191.0,191.01,190.79,190.89,14427.0,184.3637,184.3733,184.161,184.2575,14427.0
2023-07-26 12:40:00,190.92,191.03,190.8,190.8,6786.0,184.2865,184.3926,184.1706,184.1706,6786.0
2023-07-26 12:45:00,190.77,190.85,190.65,190.72,11792.0,184.1417,184.2189,184.0258,184.0934,11792.0
2023-07-26 12:50:00,190.75,190.76,190.42,190.42,6057.0,184.1224,184.132,183.8038,183.8038,6057.0
2023-07-26 12:55:00,190.38,190.66,190.36,190.66,9095.0,183.7652,184.0355,183.7459,184.0355,9095.0
2023-07-26 13:00:00,190.66,191.05,190.63,191.05,10506.0,184.0355,184.4119,184.0065,184.4119,10506.0
2023-07-26 13:05:00,191.06,191.1,190.91,191.02,7976.0,184.4216,184.4602,184.2768,184.383,7976.0
2023-07-26 13:10:00,191.05,191.16,190.99,191.06,20422.0,184.4119,184.5181,184.354,184.4216,20422.0
2023-07-26 13:15:00,191.04,191.11,190.87,190.93,9922.0,184.4023,184.4699,184.2382,184.2961,9922.0
2023-07-26 13:20:00,191.01,191.02,190.77,190.95,5561.0,184.3733,184.383,184.1417,184.3154,5561.0
2023-07-26 13:25:00,190.94,190.96,190.72,190.84,4415.0,184.3058,184.3251,184.0934,184.2092,4415.0
2023-07-26 13:30:00,190.84,190.97,190.76,190.97,5750.0,184.2092,184.3347,184.132,184.3347,5750.0
2023-07-26 13:35:00,190.96,191.05,190.86,191.0,5428.0,184.3251,184.4119,184.2285,184.3637,5428.0
2023-07-26 13:40:00,191.05,191.1,190.94,191.03,10189.0,184.4119,184.4602,184.3058,184.3926,10189.0
2023-07-26 13:45:00,191.05,191.1,190.97,191.0,21023.0,184.4119,184.4602,184.3347,184.3637,21023.0
2023-07-26 13:50:00,191.0,191.04,190.86,190.86,16603.0,184.3637,184.4023,184.2285,184.2285,16603.0
2023-07-26 13:55:00,190.87,190.92,190.75,190.76,9521.0,184.2382,184.2865,184.1224,184.132,9521.0
2023-07-26 14:00:00,190.75,191.16,190.55,190.81,32650.0,184.1224,184.5181,183.9293,184.1803,32650.0
2023-07-26 14:05:00,190.84,191.1,190.78,191.1,9136.0,184.2092,184.4602,184.1513,184.4602,9136.0
2023-07-26 14:10:00,191.06,191.47,191.04,191.19,14142.0,184.4216,184.8174,184.4023,184.5471,14142.0
2023-07-26 14:15:00,191.2,191.28,191.07,191.1,7792.0,184.5567,184.634,184.4313,184.4602,7792.0
2023-07-26 14:20:00,191.09,191.11,190.64,190.69,8084.0,184.4506,184.4699,184.0162,184.0645,8084.0
2023-07-26 14:25:00,190.63,190.64,190.25,190.49,8284.0,184.0065,184.0162,183.6397,183.8714,8284.0
2023-07-26 14:30:00,190.48,190.77,190.48,190.56,6451.0,183.8618,184.1417,183.8618,183.939,6451.0
2023-07-26 14:35:00,190.7,192.28,190.69,192.28,18809.0,184.0741,185.5992,184.0645,185.5992,18809.0
2023-07-26 14:40:00,192.19,192.75,191.94,192.54,19169.0,185.5123,186.0529,185.271,185.8502,19169.0
2023-07-26 14:45:00,192.75,192.82,191.92,191.93,20317.0,186.0529,186.1204,185.2517,185.2614,20317.0
2023-07-26 14:50:00,191.9,192.44,191.69,192.42,14398.0,185.2324,185.7537,185.0297,185.7343,14398.0
2023-07-26 14:55:00,192.33,192.33,191.63,191.81,10465.0,185.6475,185.6475,184.9718,185.1455,10465.0
2023-07-26 15:00:00,191.82,191.96,191.39,191.66,11169.0,185.1552,185.2903,184.7401,185.0008,11169.0
2023-07-26 15:05:00,191.6,191.72,190.26,190.45,16378.0,184.9428,185.0587,183.6494,183.8328,16378.0
2023-07-26 15:10:00,190.27,190.58,190.06,190.42,13153.0,183.659,183.9583,183.4563,183.8038,13153.0
2023-07-26 15:15:00,190.37,190.54,190.0,190.27,12655.0,183.7556,183.9197,183.3984,183.659,12655.0
2023-07-26 15:20:00,190.27,190.79,190.27,190.59,12437.0,183.659,184.161,183.659,183.9679,12437.0
2023-07-26 15:25:00,190.55,190.96,190.55,190.83,12679.0,183.9293,184.3251,183.9293,184.1996,12679.0
2023-07-26 15:30:00,190.78,190.94,190.52,190.88,22011.0,184.1513,184.3058,183.9004,184.2479,22011.0
2023-07-26 15:35:00,190.88,191.14,190.79,191.14,18480.0,184.2479,184.4988,184.161,184.4988,18480.0
2023-07-26 15:40:00,191.15,192.05,191.15,192.0,27389.0,184.5085,185.3772,184.5085,185.3289,27389.0
2023-07-26 15:45:00,192.03,192.31,191.92,191.97,34276.0,185.3579,185.6282,185.2517,185.3,34276.0
2023-07-26 15:50:00,191.94,191.94,191.17,191.38,49128.0,185.271,185.271,184.5278,184.7305,49128.0
2023-07-26 15:55:00,191.33,191.68,191.21,191.59,110419.0,184.6822,185.0201,184.5664,184.9332,110419.0
2023-07-27 09:30:00,195.36,196.94,194.71,196.37,51527.0,188.5722,190.0973,187.9448,189.5471,51527.0
2023-07-27 09:35:00,196.48,197.51,196.23,197.21,30256.0,189.6533,190.6475,189.412,190.3579,30256.0
2023-07-27 09:40:00,197.23,197.95,197.21,197.66,66785.0,190.3772,191.0722,190.3579,190.7923,66785.0
2023-07-27 09:45:00,197.76,197.85,197.24,197.84,13418.0,190.8888,190.9757,190.3869,190.966,13418.0
2023-07-27 09:50:00,197.81,197.88,197.43,197.67,9879.0,190.9371,191.0046,190.5703,190.8019,9879.0
2023-07-27 09:55:00,197.58,197.77,197.18,197.58,19741.0,190.7151,190.8985,190.329,190.7151,19741.0
2023-07-27 10:00:00,197.56,197.85,197.04,197.15,12614.0,190.6958,190.9757,190.1938,190.3,12614.0
2023-07-27 10:05:00,197.13,197.19,196.75,196.96,15321.0,190.2807,190.3386,189.9139,190.1166,15321.0
2023-07-27 10:10:00,197.02,197.02,196.34,196.42,9239.0,190.1745,190.1745,189.5181,189.5954,9239.0
2023-07-27 10:15:00,196.5,196.73,196.45,196.45,11355.0,189.6726,189.8946,189.6243,189.6243,11355.0
2023-07-27 10:20:00,196.42,196.51,196.16,196.17,17075.0,189.5954,189.6822,189.3444,189.3541,17075.0
2023-07-27 10:25:00,196.02,196.02,195.23,195.26,48740.0,189.2093,189.2093,188.4467,188.4757,48740.0
2023-07-27 10:30:00,195.19,196.01,195.1,195.94,18060.0,188.4081,189.1996,188.3212,189.132,18060.0
2023-07-27 10:35:00,196.01,196.13,195.77,196.06,19653.0,189.1996,189.3154,188.968,189.2479,19653.0
2023-07-27 10:40:00,196.06,196.52,196.05,196.52,26464.0,189.2479,189.6919,189.2382,189.6919,26464.0
2023-07-27 10:45:00,196.53,196.95,196.53,196.59,15148.0,189.7015,190.107,189.7015,189.7595,15148.0
2023-07-27 10:50:00,196.53,196.53,196.04,196.06,10775.0,189.7015,189.7015,189.2286,189.2479,10775.0
2023-07-27 10:55:00,196.03,196.31,195.73,195.96,20700.0,189.2189,189.4892,188.9293,189.1513,20700.0
2023-07-27 11:00:00,196.03,196.58,196.03,196.36,14782.0,189.2189,189.7498,189.2189,189.5375,14782.0
2023-07-27 11:05:00,196.36,196.59,196.16,196.37,13755.0,189.5375,189.7595,189.3444,189.5471,13755.0
2023-07-27 11:10:00,196.35,196.58,196.23,196.29,11687.0,189.5278,189.7498,189.412,189.4699,11687.0
2023-07-27 11:15:00,196.27,196.82,196.26,196.77,14087.0,189.4506,189.9815,189.4409,189.9332,14087.0
2023-07-27 11:20:00,196.75,196.9,196.45,196.75,18852.0,189.9139,190.0587,189.6243,189.9139,18852.0
2023-07-27 11:25:00,196.73,196.88,196.66,196.8,21864.0,189.8946,190.0394,189.827,189.9622,21864.0
2023-07-27 11:30:00,196.78,197.06,196.77,197.06,35130.0,189.9429,190.2131,189.9332,190.2131,35130.0
2023-07-27 11:35:00,197.08,197.09,196.64,197.06,9434.0,190.2324,190.2421,189.8077,190.2131,9434.0
2023-07-27 11:40:00,197.05,197.06,196.58,196.59,12309.0,190.2035,190.2131,189.7498,189.7595,12309.0
2023-07-27 11:45:00,196.59,196.59,196.29,196.35,9509.0,189.7595,189.7595,189.4699,189.5278,9509.0
2023-07-27 11:50:00,196.4,196.56,196.25,196.25,10882.0,189.5761,189.7305,189.4313,189.4313,10882.0
2023-07-27 11:55:00,196.21,196.3,196.01,196.2,8866.0,189.3927,189.4795,189.1996,189.383,8866.0
2023-07-27 12:00:00,196.2,196.53,196.13,196.46,9870.0,189.383,189.7015,189.3154,189.634,9870.0
2023-07-27 12:05:00,196.46,196.64,196.46,196.6,9263.0,189.634,189.8077,189.634,189.7691,9263.0
2023-07-27 12:10:00,196.62,196.99,196.55,196.93,26003.0,189.7884,190.1456,189.7208,190.0876,26003.0
2023-07-27 12:15:00,196.95,196.96,196.72,196.9,9484.0,190.107,190.1166,189.8849,190.0587,9484.0
2023-07-27 12:20:00,196.94,197.02,196.84,196.85,9514.0,190.0973,190.1745,190.0008,190.0104,9514.0
2023-07-27 12:25:00,196.85,197.18,196.84,197.12,22614.0,190.0104,190.329,190.0008,190.271,22614.0
2023-07-27 12:30:00,197.1,197.32,197.07,197.14,28306.0,190.2517,190.4641,190.2228,190.2903,28306.0
2023-07-27 12:35:00,197.13,197.45,197.07,197.4,17201.0,190.2807,190.5896,190.2228,190.5413,17201.0
2023-07-27 12:40:00,197.4,197.54,197.38,197.44,13697.0,190.5413,190.6765,190.522,190.5799,13697.0
2023-07-27 12:45:00,197.41,197.69,197.38,197.65,14480.0,190.551,190.8212,190.522,190.7826,14480.0
2023-07-27 12:50:00,197.71,197.71,197.32,197.43,10848.0,190.8405,190.8405,190.4641,190.5703,10848.0
2023-07-27 12:55:00,197.43,197.76,197.34,197.76,9331.0,190.5703,190.8888,190.4834,190.8888,9331.0
2023-07-27 13:00:00,197.77,198.1,197.77,197.83,35502.0,190.8985,191.217,190.8985,190.9564,35502.0
2023-07-27 13:05:00,197.9,197.93,196.86,197.42,21509.0,191.0239,191.0529,190.0201,190.5606,21509.0
2023-07-27 13:10:00,197.41,197.7,197.39,197.7,13773.0,190.551,190.8309,190.5317,190.8309,13773.0
2023-07-27 13:15:00,197.6,197.77,197.19,197.25,17155.0,190.7344,190.8985,190.3386,190.3965,17155.0
2023-07-27 13:20:00,197.18,197.44,196.75,197.28,15143.0,190.329,190.5799,189.9139,190.4255,15143.0
2023-07-27 13:25:00,197.27,197.51,197.2,197.47,24935.0,190.4158,190.6475,190.3483,190.6089,24935.0
2023-07-27 13:30:00,197.47,197.52,197.26,197.34,38110.0,190.6089,190.6571,190.4062,190.4834,38110.0
2023-07-27 13:35:00,197.36,197.53,197.32,197.43,31491.0,190.5027,190.6668,190.4641,190.5703,31491.0
2023-07-27 13:40:00,197.44,197.91,197.41,197.91,28538.0,190.5799,191.0336,190.551,191.0336,28538.0
2023-07-27 13:45:00,197.91,197.91,197.64,197.7,22333.0,191.0336,191.0336,190.773,190.8309,22333.0
2023-07-27 13:50:00,197.73,197.81,197.57,197.76,27962.0,190.8599,190.9371,190.7054,190.8888,27962.0
2023-07-27 13:55:00,197.7,197.82,197.62,197.7,10744.0,190.8309,190.9467,190.7537,190.8309,10744.0
2023-07-27 14:00:00,197.67,197.72,197.29,197.48,14468.0,190.8019,190.8502,190.4351,190.6185,14468.0
2023-07-27 14:05:00,197.52,197.61,196.75,196.88,16217.0,190.6571,190.744,189.9139,190.0394,16217.0
2023-07-27 14:10:00,196.84,196.85,196.16,196.34,19045.0,190.0008,190.0104,189.3444,189.5181,19045.0
2023-07-27 14:15:00,196.38,196.41,196.18,196.32,11592.0,189.5568,189.5857,189.3637,189.4988,11592.0
2023-07-27 14:20:00,196.34,196.42,195.91,195.92,11753.0,189.5181,189.5954,189.1031,189.1127,11753.0
2023-07-27 14:25:00,195.89,195.96,195.25,195.32,22077.0,189.0838,189.1513,188.466,188.5336,22077.0
2023-07-27 14:30:00,195.37,195.5,194.86,194.99,22883.0,188.5818,188.7073,188.0896,188.2151,22883.0
2023-07-27 14:35:00,195.04,195.04,194.17,194.44,47819.0,188.2633,188.2633,187.4235,187.6842,47819.0
2023-07-27 14:40:00,194.57,194.87,194.41,194.7,26443.0,187.8096,188.0992,187.6552,187.9351,26443.0
2023-07-27 14:45:00,194.81,194.89,194.51,194.58,18224.0,188.0413,188.1185,187.7517,187.8193,18224.0
2023-07-27 14:50:00,194.56,194.63,194.18,194.41,21428.0,187.8,187.8676,187.4332,187.6552,21428.0
2023-07-27 14:55:00,194.32,194.37,193.73,193.81,16411.0,187.5683,187.6166,186.9988,187.0761,16411.0
2023-07-27 15:00:00,193.72,194.22,193.69,194.18,24360.0,186.9892,187.4718,186.9602,187.4332,24360.0
2023-07-27 15:05:00,194.2,194.58,194.06,194.57,16716.0,187.4525,187.8193,187.3174,187.8096,16716.0
2023-07-27 15:10:00,194.63,195.36,194.63,195.29,19744.0,187.8676,188.5722,187.8676,188.5046,19744.0
2023-07-27 15:15:00,195.26,195.51,195.18,195.44,19878.0,188.4757,188.717,188.3985,188.6494,19878.0
2023-07-27 15:20:00,195.42,195.49,195.07,195.11,19085.0,188.6301,188.6977,188.2923,188.3309,19085.0
2023-07-27 15:25:00,195.15,195.29,194.95,195.1,16216.0,188.3695,188.5046,188.1764,188.3212,16216.0
2023-07-27 15:30:00,195.09,195.41,195.01,195.05,23151.0,188.3116,188.6205,188.2344,188.273,23151.0
2023-07-27 15:35:00,195.04,195.41,194.86,195.01,27567.0,188.2633,188.6205,188.0896,188.2344,27567.0
2023-07-27 15:40:00,195.01,195.06,194.58,194.62,18117.0,188.2344,188.2826,187.8193,187.8579,18117.0
2023-07-27 15:45:00,194.65,194.75,194.24,194.51,32707.0,187.8869,187.9834,187.4911,187.7517,32707.0
2023-07-27 15:50:00,194.55,195.48,194.55,195.31,81951.0,187.7903,188.688,187.7903,188.5239,81951.0
2023-07-27 15:55:00,195.32,195.65,195.19,195.45,140493.0,188.5336,188.8521,188.4081,188.6591,140493.0
2023-07-28 09:30:00,198.29,198.46,196.22,196.22,54451.0,191.4004,191.5645,189.4023,189.4023,54451.0
2023-07-28 09:35:00,196.3,197.33,196.19,197.29,45955.0,189.4795,190.4737,189.3734,190.4351,45955.0
2023-07-28 09:40:00,197.16,197.4,196.75,196.78,26131.0,190.3097,190.5413,189.9139,189.9429,26131.0
2023-07-28 09:45:00,196.81,197.37,196.8,197.27,15403.0,189.9718,190.5124,189.9622,190.4158,15403.0
2023-07-28 09:50:00,197.27,197.46,197.12,197.3,8855.0,190.4158,190.5992,190.271,190.4448,8855.0
2023-07-28 09:55:00,197.41,197.54,197.23,197.27,7513.0,190.551,190.6765,190.3772,190.4158,7513.0
2023-07-28 10:00:00,197.33,198.1,197.33,197.96,15995.0,190.4737,191.217,190.4737,191.0819,15995.0
2023-07-28 10:05:00,197.82,198.03,197.57,197.64,10216.0,190.9467,191.1494,190.7054,190.773,10216.0
2023-07-28 10:10:00,197.6,198.0,197.6,197.83,19164.0,190.7344,191.1205,190.7344,190.9564,19164.0
2023-07-28 10:15:00,197.91,198.06,197.75,197.86,7944.0,191.0336,191.1784,190.8792,190.9853,7944.0
2023-07-28 10:20:00,197.83,197.89,197.37,197.53,12611.0,190.9564,191.0143,190.5124,190.6668,12611.0
2023-07-28 10:25:00,197.55,197.78,197.09,197.32,18722.0,190.6861,190.9081,190.2421,190.4641,18722.0
2023-07-28 10:30:00,197.31,198.0,197.31,197.93,10865.0,190.4544,191.1205,190.4544,191.0529,10865.0
2023-07-28 10:35:00,197.93,198.1,197.77,198.04,11267.0,191.0529,191.217,190.8985,191.1591,11267.0
2023-07-28 10:40:00,198.06,198.27,197.99,197.99,11664.0,191.1784,191.3811,191.1108,191.1108,11664.0
2023-07-28 10:45:00,197.92,198.03,197.68,197.84,10315.0,191.0432,191.1494,190.8116,190.966,10315.0
2023-07-28 10:50:00,197.89,197.94,197.38,197.39,21064.0,191.0143,191.0626,190.522,190.5317,21064.0
2023-07-28 10:55:00,197.42,197.75,197.25,197.7,7764.0,190.5606,190.8792,190.3965,190.8309,7764.0
2023-07-28 11:00:00,197.68,197.73,197.59,197.6,7187.0,190.8116,190.8599,190.7247,190.7344,7187.0
2023-07-28 11:05:00,197.65,197.88,197.57,197.81,9588.0,190.7826,191.0046,190.7054,190.9371,9588.0
2023-07-28 11:10:00,197.83,198.44,197.62,198.36,34468.0,190.9564,191.5452,190.7537,191.468,34468.0
2023-07-28 11:15:00,198.38,198.47,198.24,198.28,13820.0,191.4873,191.5741,191.3521,191.3907,13820.0
2023-07-28 11:20:00,198.3,198.57,198.27,198.57,12578.0,191.41,191.6707,191.3811,191.6707,12578.0
2023-07-28 11:25:00,198.57,198.95,198.57,198.61,17532.0,191.6707,192.0375,191.6707,191.7093,17532.0
2023-07-28 11:30:00,198.62,198.65,198.4,198.5,17463.0,191.7189,191.7479,191.5066,191.6031,17463.0
2023-07-28 11:35:00,198.49,198.74,198.43,198.65,6128.0,191.5934,191.8348,191.5355,191.7479,6128.0
2023-07-28 11:40:00,198.62,198.77,198.49,198.77,10094.0,191.7189,191.8637,191.5934,191.8637,10094.0
2023-07-28 11:45:00,198.73,198.84,198.43,198.57,9481.0,191.8251,191.9313,191.5355,191.6707,9481.0
2023-07-28 11:50:00,198.57,198.73,198.56,198.69,10167.0,191.6707,191.8251,191.661,191.7865,10167.0
2023-07-28 11:55:00,198.67,198.86,198.65,198.84,5835.0,191.7672,191.9506,191.7479,191.9313,5835.0
2023-07-28 12:00:00,198.83,198.83,198.28,198.37,9053.0,191.9216,191.9216,191.3907,191.4776,9053.0
2023-07-28 12:05:00,198.29,198.49,198.13,198.23,7070.0,191.4004,191.5934,191.246,191.3425,7070.0
2023-07-28 12:10:00,198.27,198.65,198.24,198.6,9282.0,191.3811,191.7479,191.3521,191.6996,9282.0
2023-07-28 12:15:00,198.56,198.68,198.42,198.52,10765.0,191.661,191.7768,191.5259,191.6224,10765.0
2023-07-28 12:20:00,198.5,198.72,198.48,198.66,10868.0,191.6031,191.8155,191.5838,191.7575,10868.0
2023-07-28 12:25:00,198.67,198.71,198.5,198.62,11484.0,191.7672,191.8058,191.6031,191.7189,11484.0
2023-07-28 12:30:00,198.61,198.61,198.18,198.29,9793.0,191.7093,191.7093,191.2942,191.4004,9793.0
2023-07-28 12:35:00,198.31,198.47,198.23,198.27,8140.0,191.4197,191.5741,191.3425,191.3811,8140.0
2023-07-28 12:40:00,198.41,198.59,198.37,198.39,6468.0,191.5162,191.69,191.4776,191.4969,6468.0
2023-07-28 12:45:00,198.39,198.54,198.38,198.43,8209.0,191.4969,191.6417,191.4873,191.5355,8209.0
2023-07-28 12:50:00,198.44,198.52,198.31,198.52,4450.0,191.5452,191.6224,191.4197,191.6224,4450.0
2023-07-28 12:55:00,198.48,198.49,197.99,198.2,7204.0,191.5838,191.5934,191.1108,191.3135,7204.0
2023-07-28 13:00:00,198.18,198.22,197.91,198.13,10859.0,191.2942,191.3328,191.0336,191.246,10859.0
2023-07-28 13:05:00,198.06,198.18,197.95,198.07,7274.0,191.1784,191.2942,191.0722,191.188,7274.0
2023-07-28 13:10:00,198.05,198.21,197.93,198.21,8515.0,191.1687,191.3232,191.0529,191.3232,8515.0
2023-07-28 13:15:00,198.19,198.23,198.06,198.1,8538.0,191.3039,191.3425,191.1784,191.217,8538.0
2023-07-28 13:20:00,198.04,198.1,197.83,198.08,5983.0,191.1591,191.217,190.9564,191.1977,5983.0
2023-07-28 13:25:00,198.05,198.07,197.98,198.01,6090.0,191.1687,191.188,191.1012,191.1301,6090.0
2023-07-28 13:30:00,198.0,198.21,197.72,197.72,13498.0,191.1205,191.3232,190.8502,190.8502,13498.0
2023-07-28 13:35:00,197.71,197.82,197.52,197.75,8207.0,190.8405,190.9467,190.6571,190.8792,8207.0
2023-07-28 13:40:00,197.74,197.74,197.11,197.33,10919.0,190.8695,190.8695,190.2614,190.4737,10919.0
2023-07-28 13:45:00,197.37,197.46,197.22,197.36,7346.0,190.5124,190.5992,190.3676,190.5027,7346.0
2023-07-28 13:50:00,197.4,197.84,197.4,197.84,6485.0,190.5413,190.966,190.5413,190.966,6485.0
2023-07-28 13:55:00,197.88,198.24,197.87,198.24,5955.0,191.0046,191.3521,190.995,191.3521,5955.0
2023-07-28 14:00:00,198.24,198.53,198.24,198.53,7307.0,191.3521,191.6321,191.3521,191.6321,7307.0
2023-07-28 14:05:00,198.52,198.56,198.32,198.44,12921.0,191.6224,191.661,191.4294,191.5452,12921.0
2023-07-28 14:10:00,198.43,198.48,198.17,198.32,7668.0,191.5355,191.5838,191.2846,191.4294,7668.0
2023-07-28 14:15:00,198.3,198.38,198.24,198.33,10380.0,191.41,191.4873,191.3521,191.439,10380.0
2023-07-28 14:20:00,198.34,198.59,198.24,198.45,11073.0,191.4487,191.69,191.3521,191.5548,11073.0
2023-07-28 14:25:00,198.41,198.55,198.39,198.51,8279.0,191.5162,191.6514,191.4969,191.6127,8279.0
2023-07-28 14:30:00,198.52,198.53,198.28,198.28,7851.0,191.6224,191.6321,191.3907,191.3907,7851.0
2023-07-28 14:35:00,198.33,198.36,197.89,197.99,6466.0,191.439,191.468,191.0143,191.1108,6466.0
2023-07-28 14:40:00,197.94,198.3,197.87,198.3,11070.0,191.0626,191.41,190.995,191.41,11070.0
2023-07-28 14:45:00,198.29,198.48,198.24,198.36,11446.0,191.4004,191.5838,191.3521,191.468,11446.0
2023-07-28 14:50:00,198.35,198.62,198.29,198.55,5361.0,191.4583,191.7189,191.4004,191.6514,5361.0
2023-07-28 14:55:00,198.53,198.53,198.29,198.39,6695.0,191.6321,191.6321,191.4004,191.4969,6695.0
2023-07-28 15:00:00,198.45,198.66,198.23,198.66,9300.0,191.5548,191.7575,191.3425,191.7575,9300.0
2023-07-28 15:05:00,198.63,198.95,198.58,198.89,17538.0,191.7286,192.0375,191.6803,191.9795,17538.0
2023-07-28 15:10:00,198.85,199.0,198.77,198.93,31081.0,191.9409,192.0857,191.8637,192.0182,31081.0
2023-07-28 15:15:00,198.94,199.02,198.91,198.94,33790.0,192.0278,192.105,191.9989,192.0278,33790.0
2023-07-28 15:20:00,198.93,198.93,198.62,198.7,46900.0,192.0182,192.0182,191.7189,191.7961,46900.0
2023-07-28 15:25:00,198.7,198.75,198.49,198.49,19040.0,191.7961,191.8444,191.5934,191.5934,19040.0
2023-07-28 15:30:00,198.48,198.93,198.45,198.9,29955.0,191.5838,192.0182,191.5548,191.9892,29955.0
2023-07-28 15:35:00,198.9,198.95,198.49,198.5,23944.0,191.9892,192.0375,191.5934,191.6031,23944.0
2023-07-28 15:40:00,198.5,198.56,198.19,198.39,30004.0,191.6031,191.661,191.3039,191.4969,30004.0
2023-07-28 15:45:00,198.37,198.58,198.29,198.36,32412.0,191.4776,191.6803,191.4004,191.468,32412.0
2023-07-28 15:50:00,198.32,198.91,198.13,198.75,79479.0,191.4294,191.9989,191.246,191.8444,79479.0
2023-07-28 15:55:00,198.96,198.97,198.23,198.38,214048.0,192.0471,192.0568,191.3425,191.4873,214048.0
2023-07-31 09:30:00,198.83,199.72,198.73,199.28,50239.0,191.9216,192.7807,191.8251,192.356,50239.0
2023-07-31 09:35:00,199.34,199.49,198.76,199.15,25966.0,192.4139,192.5587,191.8541,192.2305,25966.0
2023-07-31 09:40:00,199.15,199.61,199.09,199.3,10600.0,192.2305,192.6745,192.1726,192.3753,10600.0
2023-07-31 09:45:00,199.4,199.81,199.23,199.39,14184.0,192.4718,192.8676,192.3077,192.4622,14184.0
2023-07-31 09:50:00,199.43,199.69,199.27,199.29,27275.0,192.5008,192.7517,192.3463,192.3656,27275.0
2023-07-31 09:55:00,199.2,199.2,198.43,198.91,19972.0,192.2788,192.2788,191.5355,191.9989,19972.0
2023-07-31 10:00:00,198.99,199.15,198.72,199.1,11810.0,192.0761,192.2305,191.8155,192.1822,11810.0
2023-07-31 10:05:00,199.17,199.88,199.17,199.86,12161.0,192.2498,192.9351,192.2498,192.9158,12161.0
2023-07-31 10:10:00,199.84,200.06,199.71,199.95,42802.0,192.8965,193.1089,192.7711,193.0027,42802.0
2023-07-31 10:15:00,199.99,200.07,199.8,199.94,24263.0,193.0413,193.1185,192.8579,192.9931,24263.0
2023-07-31 10:20:00,199.94,200.04,199.74,199.87,5863.0,192.9931,193.0896,192.8,192.9255,5863.0
2023-07-31 10:25:00,199.84,200.02,199.83,199.89,6563.0,192.8965,193.0703,192.8869,192.9448,6563.0
2023-07-31 10:30:00,199.89,200.04,199.45,199.71,11081.0,192.9448,193.0896,192.5201,192.7711,11081.0
2023-07-31 10:35:00,199.63,199.92,199.52,199.83,8523.0,192.6938,192.9738,192.5877,192.8869,8523.0
2023-07-31 10:40:00,199.99,200.0,199.74,199.83,11001.0,193.0413,193.051,192.8,192.8869,11001.0
2023-07-31 10:45:00,199.84,200.01,199.64,200.0,11795.0,192.8965,193.0606,192.7035,193.051,11795.0
2023-07-31 10:50:00,200.0,200.02,199.73,199.75,7303.0,193.051,193.0703,192.7904,192.8097,7303.0
2023-07-31 10:55:00,199.79,199.79,199.41,199.53,7254.0,192.8483,192.8483,192.4815,192.5973,7254.0
2023-07-31 11:00:00,199.55,199.82,199.52,199.74,4218.0,192.6166,192.8772,192.5877,192.8,4218.0
2023-07-31 11:05:00,199.75,199.94,199.69,199.9,5513.0,192.8097,192.9931,192.7517,192.9545,5513.0
2023-07-31 11:10:00,199.86,200.04,199.77,199.81,13777.0,192.9158,193.0896,192.829,192.8676,13777.0
2023-07-31 11:15:00,199.86,200.1,199.81,200.09,6520.0,192.9158,193.1475,192.8676,193.1379,6520.0
2023-07-31 11:20:00,200.05,200.05,199.8,199.8,6817.0,193.0992,193.0992,192.8579,192.8579,6817.0
2023-07-31 11:25:00,199.78,199.85,199.63,199.8,6712.0,192.8386,192.9062,192.6938,192.8579,6712.0
2023-07-31 11:30:00,199.87,199.88,199.19,199.52,9234.0,192.9255,192.9351,192.2691,192.5877,9234.0
2023-07-31 11:35:00,199.53,199.69,199.47,199.6,3960.0,192.5973,192.7517,192.5394,192.6649,3960.0
2023-07-31 11:40:00,199.63,199.71,199.55,199.56,3314.0,192.6938,192.7711,192.6166,192.6263,3314.0
2023-07-31 11:45:00,199.56,199.77,199.56,199.67,6031.0,192.6263,192.829,192.6263,192.7324,6031.0
2023-07-31 11:50:00,199.6,199.63,199.15,199.26,12686.0,192.6649,192.6938,192.2305,192.3367,12686.0
2023-07-31 11:55:00,199.26,199.64,199.24,199.6,6914.0,192.3367,192.7035,192.3174,192.6649,6914.0
2023-07-31 12:00:00,199.61,199.82,199.52,199.82,7616.0,192.6745,192.8772,192.5877,192.8772,7616.0
2023-07-31 12:05:00,199.8,199.85,199.7,199.76,4535.0,192.8579,192.9062,192.7614,192.8193,4535.0
2023-07-31 12:10:00,199.75,199.83,199.63,199.68,6186.0,192.8097,192.8869,192.6938,192.7421,6186.0
2023-07-31 12:15:00,199.65,199.85,199.65,199.82,3700.0,192.7131,192.9062,192.7131,192.8772,3700.0
2023-07-31 12:20:00,199.86,199.94,199.77,199.93,6975.0,192.9158,192.9931,192.829,192.9834,6975.0
2023-07-31 12:25:00,199.89,199.97,199.89,199.89,3755.0,192.9448,193.022,192.9448,192.9448,3755.0
2023-07-31 12:30:00,199.88,199.91,199.76,199.85,4066.0,192.9351,192.9641,192.8193,192.9062,4066.0
2023-07-31 12:35:00,199.9,200.01,199.75,199.89,6673.0,192.9545,193.0606,192.8097,192.9448,6673.0
2023-07-31 12:40:00,199.8,199.81,199.69,199.75,4489.0,192.8579,192.8676,192.7517,192.8097,4489.0
2023-07-31 12:45:00,199.75,199.82,199.7,199.82,2536.0,192.8097,192.8772,192.7614,192.8772,2536.0
2023-07-31 12:50:00,199.81,199.81,199.54,199.71,7854.0,192.8676,192.8676,192.607,192.7711,7854.0
2023-07-31 12:55:00,199.65,199.65,199.32,199.32,4000.0,192.7131,192.7131,192.3946,192.3946,4000.0
2023-07-31 13:00:00,199.35,199.35,198.94,199.19,3212.0,192.4236,192.4236,192.0278,192.2691,3212.0
2023-07-31 13:05:00,199.21,199.62,199.17,199.62,2438.0,192.2884,192.6842,192.2498,192.6842,2438.0
2023-07-31 13:10:00,199.65,199.71,199.57,199.58,4300.0,192.7131,192.7711,192.6359,192.6456,4300.0
2023-07-31 13:15:00,199.56,199.58,199.24,199.29,7121.0,192.6263,192.6456,192.3174,192.3656,7121.0
2023-07-31 13:20:00,199.26,199.5,199.25,199.38,3590.0,192.3367,192.5684,192.327,192.4525,3590.0
2023-07-31 13:25:00,199.34,199.5,199.28,199.41,8546.0,192.4139,192.5684,192.356,192.4815,8546.0
2023-07-31 13:30:00,199.39,199.66,199.39,199.66,2478.0,192.4622,192.7228,192.4622,192.7228,2478.0
2023-07-31 13:35:00,199.69,199.81,199.69,199.8,2695.0,192.7517,192.8676,192.7517,192.8579,2695.0
2023-07-31 13:40:00,199.85,199.88,199.66,199.75,4313.0,192.9062,192.9351,192.7228,192.8097,4313.0
2023-07-31 13:45:00,199.76,199.78,199.62,199.69,7999.0,192.8193,192.8386,192.6842,192.7517,7999.0
2023-07-31 13:50:00,199.61,199.64,199.49,199.53,5245.0,192.6745,192.7035,192.5587,192.5973,5245.0
2023-07-31 13:55:00,199.51,199.64,199.5,199.51,8627.0,192.578,192.7035,192.5684,192.578,8627.0
2023-07-31 14:00:00,199.54,199.65,199.39,199.48,11473.0,192.607,192.7131,192.4622,192.549,11473.0
2023-07-31 14:05:00,199.5,199.5,199.19,199.19,7732.0,192.5684,192.5684,192.2691,192.2691,7732.0
2023-07-31 14:10:00,199.24,199.34,199.18,199.26,3478.0,192.3174,192.4139,192.2595,192.3367,3478.0
2023-07-31 14:15:00,199.25,199.37,199.23,199.31,3884.0,192.327,192.4429,192.3077,192.385,3884.0
2023-07-31 14:20:00,199.31,199.31,199.07,199.13,5453.0,192.385,192.385,192.1533,192.2112,5453.0
2023-07-31 14:25:00,199.18,199.19,199.0,199.09,5125.0,192.2595,192.2691,192.0857,192.1726,5125.0
2023-07-31 14:30:00,199.16,199.33,199.02,199.29,5472.0,192.2402,192.4043,192.105,192.3656,5472.0
2023-07-31 14:35:00,199.32,199.48,199.29,199.39,6957.0,192.3946,192.549,192.3656,192.4622,6957.0
2023-07-31 14:40:00,199.42,199.53,199.4,199.5,24361.0,192.4911,192.5973,192.4718,192.5684,24361.0
2023-07-31 14:45:00,199.5,199.72,199.4,199.72,12057.0,192.5684,192.7807,192.4718,192.7807,12057.0
2023-07-31 14:50:00,199.7,199.84,199.62,199.82,12098.0,192.7614,192.8965,192.6842,192.8772,12098.0
2023-07-31 14:55:00,199.86,199.96,199.82,199.91,6349.0,192.9158,193.0124,192.8772,192.9641,6349.0
2023-07-31 15:00:00,199.96,199.96,199.74,199.77,15077.0,193.0124,193.0124,192.8,192.829,15077.0
2023-07-31 15:05:00,199.73,199.74,199.37,199.38,9531.0,192.7904,192.8,192.4429,192.4525,9531.0
2023-07-31 15:10:00,199.41,199.5,199.36,199.4,5747.0,192.4815,192.5684,192.4332,192.4718,5747.0
2023-07-31 15:15:00,199.39,199.55,199.36,199.5,7874.0,192.4622,192.6166,192.4332,192.5684,7874.0
2023-07-31 15:20:00,199.52,199.53,199.22,199.23,10155.0,192.5877,192.5973,192.2981,192.3077,10155.0
2023-07-31 15:25:00,199.2,199.26,199.05,199.19,9073.0,192.2788,192.3367,192.134,192.2691,9073.0
2023-07-31 15:30:00,199.21,199.25,199.0,199.06,11982.0,192.2884,192.327,192.0857,192.1436,11982.0
2023-07-31 15:35:00,199.03,199.14,198.95,198.95,10436.0,192.1147,192.2209,192.0375,192.0375,10436.0
2023-07-31 15:40:00,199.0,199.18,198.96,199.0,14996.0,192.0857,192.2595,192.0471,192.0857,14996.0
2023-07-31 15:45:00,199.0,199.06,198.71,198.85,16533.0,192.0857,192.1436,191.8058,191.9409,16533.0
2023-07-31 15:50:00,198.82,199.41,198.82,199.18,31672.0,191.912,192.4815,191.912,192.2595,31672.0
2023-07-31 15:55:00,199.18,199.61,199.01,199.55,136181.0,192.2595,192.6745,192.0954,192.6166,136181.0
2023-08-01 09:30:00,197.64,198.04,196.82,198.04,41463.0,190.773,191.1591,189.9815,191.1591,41463.0
2023-08-01 09:35:00,198.09,198.37,197.71,198.04,7052.0,191.2073,191.4776,190.8405,191.1591,7052.0
2023-08-01 09:40:00,197.9,198.17,197.72,198.01,14340.0,191.0239,191.2846,190.8502,191.1301,14340.0
2023-08-01 09:45:00,197.95,198.37,197.7,198.21,8152.0,191.0722,191.4776,190.8309,191.3232,8152.0
2023-08-01 09:50:00,198.15,198.29,197.97,197.98,7561.0,191.2653,191.4004,191.0915,191.1012,7561.0
2023-08-01 09:55:00,197.92,198.04,197.71,198.03,11831.0,191.0432,191.1591,190.8405,191.1494,11831.0
2023-08-01 10:00:00,198.04,198.57,197.86,198.56,9784.0,191.1591,191.6707,190.9853,191.661,9784.0
2023-08-01 10:05:00,198.62,198.93,198.42,198.93,7906.0,191.7189,192.0182,191.5259,192.0182,7906.0
2023-08-01 10:10:00,198.88,199.08,198.22,198.32,14513.0,191.9699,192.1629,191.3328,191.4294,14513.0
2023-08-01 10:15:00,198.27,198.27,197.74,197.95,14890.0,191.3811,191.3811,190.8695,191.0722,14890.0
2023-08-01 10:20:00,197.86,198.27,197.81,198.15,6190.0,190.9853,191.3811,190.9371,191.2653,6190.0
2023-08-01 10:25:00,198.18,198.57,198.11,198.45,9045.0,191.2942,191.6707,191.2266,191.5548,9045.0
2023-08-01 10:30:00,198.55,198.72,198.46,198.62,5746.0,191.6514,191.8155,191.5645,191.7189,5746.0
2023-08-01 10:35:00,198.55,199.04,198.54,198.99,22079.0,191.6514,192.1243,191.6417,192.0761,22079.0
2023-08-01 10:40:00,198.99,199.24,198.88,198.97,15588.0,192.0761,192.3174,191.9699,192.0568,15588.0
2023-08-01 10:45:00,198.97,199.05,198.86,199.05,5918.0,192.0568,192.134,191.9506,192.134,5918.0
2023-08-01 10:50:00,199.1,199.34,199.0,199.15,13436.0,192.1822,192.4139,192.0857,192.2305,13436.0
2023-08-01 10:55:00,199.16,199.18,198.6,198.8,10768.0,192.2402,192.2595,191.6996,191.8927,10768.0
2023-08-01 11:00:00,198.84,198.87,198.57,198.59,13839.0,191.9313,191.9602,191.6707,191.69,13839.0
2023-08-01 11:05:00,198.65,198.94,198.64,198.83,7559.0,191.7479,192.0278,191.7382,191.9216,7559.0
2023-08-01 11:10:00,198.8,198.89,198.34,198.34,7060.0,191.8927,191.9795,191.4487,191.4487,7060.0
2023-08-01 11:15:00,198.34,198.6,198.34,198.44,10009.0,191.4487,191.6996,191.4487,191.5452,10009.0
2023-08-01 11:20:00,198.4,198.72,198.39,198.68,14356.0,191.5066,191.8155,191.4969,191.7768,14356.0
2023-08-01 11:25:00,198.67,199.02,198.6,198.84,5878.0,191.7672,192.105,191.6996,191.9313,5878.0
2023-08-01 11:30:00,198.89,198.91,198.6,198.72,11825.0,191.9795,191.9989,191.6996,191.8155,11825.0
2023-08-01 11:35:00,198.75,198.94,198.68,198.93,8766.0,191.8444,192.0278,191.7768,192.0182,8766.0
2023-08-01 11:40:00,198.97,199.03,198.83,198.87,7739.0,192.0568,192.1147,191.9216,191.9602,7739.0
2023-08-01 11:45:00,198.84,199.11,198.83,199.11,2880.0,191.9313,192.1919,191.9216,192.1919,2880.0
2023-08-01 11:50:00,199.07,199.41,199.05,199.36,4763.0,192.1533,192.4815,192.134,192.4332,4763.0
2023-08-01 11:55:00,199.38,199.46,199.14,199.17,10800.0,192.4525,192.5297,192.2209,192.2498,10800.0
2023-08-01 12:00:00,199.14,199.14,198.97,199.0,4900.0,192.2209,192.2209,192.0568,192.0857,4900.0
2023-08-01 12:05:00,199.02,199.28,199.01,199.17,6282.0,192.105,192.356,192.0954,192.2498,6282.0
2023-08-01 12:10:00,199.28,199.41,199.27,199.36,4246.0,192.356,192.4815,192.3463,192.4332,4246.0
2023-08-01 12:15:00,199.4,199.5,199.28,199.31,8933.0,192.4718,192.5684,192.356,192.385,8933.0
2023-08-01 12:20:00,199.25,199.35,199.2,199.22,4409.0,192.327,192.4236,192.2788,192.2981,4409.0
2023-08-01 12:25:00,199.24,199.28,199.04,199.16,4071.0,192.3174,192.356,192.1243,192.2402,4071.0
2023-08-01 12:30:00,199.09,199.25,198.83,199.23,3820.0,192.1726,192.327,191.9216,192.3077,3820.0
2023-08-01 12:35:00,199.19,199.35,199.17,199.21,4000.0,192.2691,192.4236,192.2498,192.2884,4000.0
2023-08-01 12:40:00,199.26,199.33,199.11,199.27,4107.0,192.3367,192.4043,192.1919,192.3463,4107.0
2023-08-01 12:45:00,199.29,199.33,199.13,199.22,3773.0,192.3656,192.4043,192.2112,192.2981,3773.0
2023-08-01 12:50:00,199.15,199.23,199.07,199.17,2600.0,192.2305,192.3077,192.1533,192.2498,2600.0
2023-08-01 12:55:00,199.16,199.32,199.1,199.32,3568.0,192.2402,192.3946,192.1822,192.3946,3568.0
2023-08-01 13:00:00,199.31,199.4,199.25,199.37,2919.0,192.385,192.4718,192.327,192.4429,2919.0
2023-08-01 13:05:00,199.38,199.43,199.25,199.25,4082.0,192.4525,192.5008,192.327,192.327,4082.0
2023-08-01 13:10:00,199.3,199.3,199.07,199.13,10545.0,192.3753,192.3753,192.1533,192.2112,10545.0
2023-08-01 13:15:00,199.13,199.15,198.86,198.89,4885.0,192.2112,192.2305,191.9506,191.9795,4885.0
2023-08-01 13:20:00,198.9,199.02,198.84,198.87,7384.0,191.9892,192.105,191.9313,191.9602,7384.0
2023-08-01 13:25:00,198.86,199.04,198.86,198.99,8363.0,191.9506,192.1243,191.9506,192.0761,8363.0
2023-08-01 13:30:00,198.95,198.95,198.75,198.88,8268.0,192.0375,192.0375,191.8444,191.9699,8268.0
2023-08-01 13:35:00,198.88,198.9,198.79,198.86,10454.0,191.9699,191.9892,191.883,191.9506,10454.0
2023-08-01 13:40:00,198.86,199.1,198.86,199.08,14387.0,191.9506,192.1822,191.9506,192.1629,14387.0
2023-08-01 13:45:00,199.04,199.07,198.88,198.96,24127.0,192.1243,192.1533,191.9699,192.0471,24127.0
2023-08-01 13:50:00,198.96,199.21,198.95,199.13,9504.0,192.0471,192.2884,192.0375,192.2112,9504.0
2023-08-01 13:55:00,199.16,199.41,199.14,199.26,4601.0,192.2402,192.4815,192.2209,192.3367,4601.0
2023-08-01 14:00:00,199.32,199.6,199.32,199.52,5661.0,192.3946,192.6649,192.3946,192.5877,5661.0
2023-08-01 14:05:00,199.59,199.6,199.42,199.56,5061.0,192.6552,192.6649,192.4911,192.6263,5061.0
2023-08-01 14:10:00,199.53,199.58,199.46,199.48,5322.0,192.5973,192.6456,192.5297,192.549,5322.0
2023-08-01 14:15:00,199.45,199.76,199.45,199.7,5904.0,192.5201,192.8193,192.5201,192.7614,5904.0
2023-08-01 14:20:00,199.69,199.7,199.53,199.53,8489.0,192.7517,192.7614,192.5973,192.5973,8489.0
2023-08-01 14:25:00,199.59,199.65,199.41,199.56,5756.0,192.6552,192.7131,192.4815,192.6263,5756.0
2023-08-01 14:30:00,199.58,199.61,199.39,199.44,5112.0,192.6456,192.6745,192.4622,192.5104,5112.0
2023-08-01 14:35:00,199.48,199.53,199.37,199.51,6905.0,192.549,192.5973,192.4429,192.578,6905.0
2023-08-01 14:40:00,199.5,199.63,199.44,199.61,11566.0,192.5684,192.6938,192.5104,192.6745,11566.0
2023-08-01 14:45:00,199.58,199.85,199.54,199.83,10165.0,192.6456,192.9062,192.607,192.8869,10165.0
2023-08-01 14:50:00,199.84,199.87,199.69,199.78,17446.0,192.8965,192.9255,192.7517,192.8386,17446.0
2023-08-01 14:55:00,199.75,199.77,199.59,199.66,35440.0,192.8097,192.829,192.6552,192.7228,35440.0
2023-08-01 15:00:00,199.69,199.86,199.66,199.84,8986.0,192.7517,192.9158,192.7228,192.8965,8986.0
2023-08-01 15:05:00,199.88,199.93,199.81,199.92,13699.0,192.9351,192.9834,192.8676,192.9738,13699.0
2023-08-01 15:10:00,199.91,199.93,199.79,199.81,14981.0,192.9641,192.9834,192.8483,192.8676,14981.0
2023-08-01 15:15:00,199.83,199.88,199.76,199.76,10286.0,192.8869,192.9351,192.8193,192.8193,10286.0
2023-08-01 15:20:00,199.78,199.88,199.76,199.8,13426.0,192.8386,192.9351,192.8193,192.8579,13426.0
2023-08-01 15:25:00,199.81,199.9,199.78,199.89,9775.0,192.8676,192.9545,192.8386,192.9448,9775.0
2023-08-01 15:30:00,199.91,200.04,199.86,200.02,33119.0,192.9641,193.0896,192.9158,193.0703,33119.0
2023-08-01 15:35:00,200.0,200.07,199.77,199.9,56585.0,193.051,193.1185,192.829,192.9545,56585.0
2023-08-01 15:40:00,199.96,200.06,199.82,199.93,48793.0,193.0124,193.1089,192.8772,192.9834,48793.0
2023-08-01 15:45:00,199.9,200.0,199.77,199.93,18007.0,192.9545,193.051,192.829,192.9834,18007.0
2023-08-01 15:50:00,199.92,200.03,199.77,199.94,34399.0,192.9738,193.0799,192.829,192.9931,34399.0
2023-08-01 15:55:00,199.88,199.89,199.4,199.49,85004.0,192.9351,192.9448,192.4718,192.5587,85004.0
2023-08-02 09:30:00,198.09,198.16,196.85,196.88,29263.0,191.2073,191.2749,190.0104,190.0394,29263.0
2023-08-02 09:35:00,196.82,196.89,196.17,196.87,35782.0,189.9815,190.049,189.3541,190.0297,35782.0
2023-08-02 09:40:00,196.76,196.91,196.33,196.33,8255.0,189.9236,190.0683,189.5085,189.5085,8255.0
2023-08-02 09:45:00,196.23,196.45,195.87,196.44,18454.0,189.412,189.6243,189.0645,189.6147,18454.0
2023-08-02 09:50:00,196.41,196.41,195.34,195.49,12145.0,189.5857,189.5857,188.5529,188.6977,12145.0
2023-08-02 09:55:00,195.32,195.52,195.09,195.43,8784.0,188.5336,188.7266,188.3116,188.6398,8784.0
2023-08-02 10:00:00,195.48,195.7,195.37,195.49,10120.0,188.688,188.9004,188.5818,188.6977,10120.0
2023-08-02 10:05:00,195.4,195.55,194.78,195.0,13919.0,188.6108,188.7556,188.0123,188.2247,13919.0
2023-08-02 10:10:00,194.97,195.17,194.77,194.78,38422.0,188.1957,188.3888,188.0027,188.0123,38422.0
2023-08-02 10:15:00,194.81,195.1,194.42,195.1,14579.0,188.0413,188.3212,187.6649,188.3212,14579.0
2023-08-02 10:20:00,195.02,195.53,195.0,195.17,20220.0,188.244,188.7363,188.2247,188.3888,20220.0
2023-08-02 10:25:00,195.19,195.65,195.19,195.56,10715.0,188.4081,188.8521,188.4081,188.7652,10715.0
2023-08-02 10:30:00,195.53,195.67,195.25,195.43,12686.0,188.7363,188.8714,188.466,188.6398,12686.0
2023-08-02 10:35:00,195.37,195.44,195.16,195.21,12063.0,188.5818,188.6494,188.3791,188.4274,12063.0
2023-08-02 10:40:00,195.24,195.25,194.86,194.87,13089.0,188.4564,188.466,188.0896,188.0992,13089.0
2023-08-02 10:45:00,194.88,194.92,194.38,194.38,17221.0,188.1089,188.1475,187.6262,187.6262,17221.0
2023-08-02 10:50:00,194.41,194.6,194.35,194.4,13230.0,187.6552,187.8386,187.5973,187.6456,13230.0
2023-08-02 10:55:00,194.37,194.42,194.04,194.18,20160.0,187.6166,187.6649,187.2981,187.4332,20160.0
2023-08-02 11:00:00,194.18,194.37,194.07,194.28,11320.0,187.4332,187.6166,187.327,187.5297,11320.0
2023-08-02 11:05:00,194.27,194.34,194.05,194.15,11796.0,187.5201,187.5876,187.3077,187.4042,11796.0
2023-08-02 11:10:00,194.18,194.18,193.88,193.9,17375.0,187.4332,187.4332,187.1436,187.1629,17375.0
2023-08-02 11:15:00,193.91,193.94,193.46,193.81,68927.0,187.1726,187.2015,186.7382,187.0761,68927.0
2023-08-02 11:20:00,193.81,193.99,193.77,193.84,72602.0,187.0761,187.2498,187.0374,187.105,72602.0
2023-08-02 11:25:00,193.78,194.37,193.76,194.21,30726.0,187.0471,187.6166,187.0278,187.4622,30726.0
2023-08-02 11:30:00,194.12,194.42,194.12,194.42,13412.0,187.3753,187.6649,187.3753,187.6649,13412.0
2023-08-02 11:35:00,194.46,194.48,194.24,194.24,10327.0,187.7035,187.7228,187.4911,187.4911,10327.0
2023-08-02 11:40:00,194.22,194.29,194.12,194.22,14834.0,187.4718,187.5394,187.3753,187.4718,14834.0
2023-08-02 11:45:00,194.22,194.22,193.54,193.61,20817.0,187.4718,187.4718,186.8154,186.883,20817.0
2023-08-02 11:50:00,193.55,193.85,193.47,193.65,27367.0,186.8251,187.1147,186.7479,186.9216,27367.0
2023-08-02 11:55:00,193.65,193.7,192.96,192.96,9508.0,186.9216,186.9699,186.2556,186.2556,9508.0
2023-08-02 12:00:00,193.02,193.25,192.91,193.0,7709.0,186.3135,186.5355,186.2073,186.2942,7709.0
2023-08-02 12:05:00,193.02,193.34,193.02,193.14,11239.0,186.3135,186.6224,186.3135,186.4293,11239.0
2023-08-02 12:10:00,193.2,193.2,192.81,192.97,6821.0,186.4872,186.4872,186.1108,186.2652,6821.0
2023-08-02 12:15:00,192.97,193.24,192.97,193.12,11163.0,186.2652,186.5259,186.2652,186.41,11163.0
2023-08-02 12:20:00,193.17,193.27,193.07,193.26,8764.0,186.4583,186.5548,186.3618,186.5452,8764.0
2023-08-02 12:25:00,193.19,193.41,193.11,193.26,5491.0,186.4776,186.6899,186.4004,186.5452,5491.0
2023-08-02 12:30:00,193.31,193.4,193.12,193.39,12566.0,186.5934,186.6803,186.41,186.6706,12566.0
2023-08-02 12:35:00,193.45,193.84,193.43,193.8,7556.0,186.7286,187.105,186.7093,187.0664,7556.0
2023-08-02 12:40:00,193.92,194.0,193.82,193.96,6949.0,187.1822,187.2594,187.0857,187.2208,6949.0
2023-08-02 12:45:00,194.0,194.19,193.78,193.83,6404.0,187.2594,187.4428,187.0471,187.0954,6404.0
2023-08-02 12:50:00,193.83,193.85,193.55,193.64,8980.0,187.0954,187.1147,186.8251,186.912,8980.0
2023-08-02 12:55:00,193.64,193.81,193.6,193.74,4899.0,186.912,187.0761,186.8733,187.0085,4899.0
2023-08-02 13:00:00,193.73,193.92,193.67,193.92,7153.0,186.9988,187.1822,186.9409,187.1822,7153.0
2023-08-02 13:05:00,193.84,193.93,193.76,193.91,11609.0,187.105,187.1919,187.0278,187.1726,11609.0
2023-08-02 13:10:00,193.93,194.05,193.86,193.89,11943.0,187.1919,187.3077,187.1243,187.1533,11943.0
2023-08-02 13:15:00,193.91,194.0,193.7,193.76,5817.0,187.1726,187.2594,186.9699,187.0278,5817.0
2023-08-02 13:20:00,193.77,193.8,193.59,193.59,5974.0,187.0374,187.0664,186.8637,186.8637,5974.0
2023-08-02 13:25:00,193.6,193.65,193.36,193.55,6730.0,186.8733,186.9216,186.6417,186.8251,6730.0
2023-08-02 13:30:00,193.53,193.85,193.51,193.85,7126.0,186.8058,187.1147,186.7865,187.1147,7126.0
2023-08-02 13:35:00,193.84,193.89,193.53,193.58,6273.0,187.105,187.1533,186.8058,186.854,6273.0
2023-08-02 13:40:00,193.61,193.65,193.25,193.25,5395.0,186.883,186.9216,186.5355,186.5355,5395.0
2023-08-02 13:45:00,193.25,193.46,193.19,193.24,9839.0,186.5355,186.7382,186.4776,186.5259,9839.0
2023-08-02 13:50:00,193.21,193.21,193.03,193.08,8581.0,186.4969,186.4969,186.3232,186.3714,8581.0
2023-08-02 13:55:00,193.03,193.06,192.87,192.92,8383.0,186.3232,186.3521,186.1687,186.217,8383.0
2023-08-02 14:00:00,192.88,193.21,192.83,193.15,17067.0,186.1784,186.4969,186.1301,186.439,17067.0
2023-08-02 14:05:00,193.16,193.41,193.07,193.38,22061.0,186.4486,186.6899,186.3618,186.661,22061.0
2023-08-02 14:10:00,193.33,193.36,193.13,193.25,7416.0,186.6127,186.6417,186.4197,186.5355,7416.0
2023-08-02 14:15:00,193.27,193.41,193.15,193.38,14859.0,186.5548,186.6899,186.439,186.661,14859.0
2023-08-02 14:20:00,193.33,193.37,193.07,193.13,6947.0,186.6127,186.6513,186.3618,186.4197,6947.0
2023-08-02 14:25:00,193.2,193.31,193.06,193.21,7413.0,186.4872,186.5934,186.3521,186.4969,7413.0
2023-08-02 14:30:00,193.21,193.4,193.2,193.39,13412.0,186.4969,186.6803,186.4872,186.6706,13412.0
2023-08-02 14:35:00,193.42,193.44,193.16,193.19,13583.0,186.6996,186.7189,186.4486,186.4776,13583.0
2023-08-02 14:40:00,193.27,193.3,193.05,193.18,8603.0,186.5548,186.5838,186.3425,186.4679,8603.0
2023-08-02 14:45:00,193.15,193.44,193.13,193.31,14883.0,186.439,186.7189,186.4197,186.5934,14883.0
2023-08-02 14:50:00,193.31,193.42,193.27,193.33,8473.0,186.5934,186.6996,186.5548,186.6127,8473.0
2023-08-02 14:55:00,193.38,193.38,193.14,193.2,10855.0,186.661,186.661,186.4293,186.4872,10855.0
2023-08-02 15:00:00,193.21,193.56,193.21,193.5,12056.0,186.4969,186.8347,186.4969,186.7768,12056.0
2023-08-02 15:05:00,193.49,193.49,192.76,192.78,16367.0,186.7672,186.7672,186.0625,186.0818,16367.0
2023-08-02 15:10:00,192.76,192.76,192.6,192.63,21302.0,186.0625,186.0625,185.9081,185.9371,21302.0
2023-08-02 15:15:00,192.64,192.66,192.25,192.26,22205.0,185.9467,185.966,185.5703,185.5799,22205.0
2023-08-02 15:20:00,192.26,192.6,192.17,192.59,31340.0,185.5799,185.9081,185.493,185.8984,31340.0
2023-08-02 15:25:00,192.58,192.62,192.09,192.16,17427.0,185.8888,185.9274,185.4158,185.4834,17427.0
2023-08-02 15:30:00,192.18,192.36,192.13,192.2,25019.0,185.5027,185.6764,185.4544,185.522,25019.0
2023-08-02 15:35:00,192.15,192.64,192.15,192.44,21622.0,185.4737,185.9467,185.4737,185.7537,21622.0
2023-08-02 15:40:00,192.43,192.72,192.33,192.63,40603.0,185.744,186.0239,185.6475,185.9371,40603.0
2023-08-02 15:45:00,192.68,193.0,192.64,192.95,53380.0,185.9853,186.2942,185.9467,186.2459,53380.0
2023-08-02 15:50:00,192.97,192.97,191.87,192.02,82373.0,186.2652,186.2652,185.2035,185.3482,82373.0
2023-08-02 15:55:00,192.03,192.69,191.89,192.47,190088.0,185.3579,185.995,185.2228,185.7826,190088.0
2023-08-03 09:30:00,190.01,190.71,189.16,189.9,67613.0,183.4081,184.0838,182.5876,183.3019,67613.0
2023-08-03 09:35:00,189.98,191.02,189.97,190.91,30133.0,183.3791,184.383,183.3695,184.2768,30133.0
2023-08-03 09:40:00,190.94,191.1,189.98,190.29,21505.0,184.3058,184.4602,183.3791,183.6784,21505.0
2023-08-03 09:45:00,190.18,190.93,189.98,190.84,10241.0,183.5722,184.2961,183.3791,184.2092,10241.0
2023-08-03 09:50:00,190.84,191.07,190.23,190.42,21439.0,184.2092,184.4313,183.6204,183.8038,21439.0
2023-08-03 09:55:00,190.34,190.88,190.25,190.32,13517.0,183.7266,184.2479,183.6397,183.7073,13517.0
2023-08-03 10:00:00,190.39,190.74,190.23,190.61,17076.0,183.7749,184.1127,183.6204,183.9872,17076.0
2023-08-03 10:05:00,190.5,190.53,189.69,189.7,17489.0,183.8811,183.91,183.0992,183.1089,17489.0
2023-08-03 10:10:00,189.65,189.94,189.5,189.62,18354.0,183.0606,183.3405,182.9158,183.0316,18354.0
2023-08-03 10:15:00,189.63,189.93,189.47,189.82,41134.0,183.0413,183.3309,182.8868,183.2247,41134.0
2023-08-03 10:20:00,189.84,189.84,189.1,189.16,10835.0,183.244,183.244,182.5297,182.5876,10835.0
2023-08-03 10:25:00,189.18,189.46,188.93,189.02,58524.0,182.6069,182.8772,182.3656,182.4525,58524.0
2023-08-03 10:30:00,189.03,189.63,189.0,189.58,25284.0,182.4621,183.0413,182.4332,182.993,25284.0
2023-08-03 10:35:00,189.57,190.17,189.53,189.9,13682.0,182.9834,183.5625,182.9448,183.3019,13682.0
2023-08-03 10:40:00,189.82,189.96,189.45,189.58,22672.0,183.2247,183.3598,182.8675,182.993,22672.0
2023-08-03 10:45:00,189.58,189.74,189.34,189.62,16690.0,182.993,183.1475,182.7614,183.0316,16690.0
2023-08-03 10:50:00,189.61,189.69,189.43,189.56,26794.0,183.022,183.0992,182.8482,182.9737,26794.0
2023-08-03 10:55:00,189.59,190.27,189.55,190.27,18698.0,183.0027,183.659,182.9641,183.659,18698.0
2023-08-03 11:00:00,190.31,190.32,189.8,190.13,16787.0,183.6977,183.7073,183.2054,183.5239,16787.0
2023-08-03 11:05:00,190.16,190.4,190.01,190.3,20181.0,183.5529,183.7845,183.4081,183.688,20181.0
2023-08-03 11:10:00,190.32,190.32,189.96,190.28,20300.0,183.7073,183.7073,183.3598,183.6687,20300.0
2023-08-03 11:15:00,190.28,190.72,190.22,190.61,19328.0,183.6687,184.0934,183.6108,183.9872,19328.0
2023-08-03 11:20:00,190.57,190.67,190.47,190.66,63860.0,183.9486,184.0452,183.8521,184.0355,63860.0
2023-08-03 11:25:00,190.63,190.82,190.53,190.73,17532.0,184.0065,184.1899,183.91,184.1031,17532.0
2023-08-03 11:30:00,190.74,190.93,190.66,190.86,11580.0,184.1127,184.2961,184.0355,184.2285,11580.0
2023-08-03 11:35:00,190.81,190.96,190.66,190.93,10151.0,184.1803,184.3251,184.0355,184.2961,10151.0
2023-08-03 11:40:00,190.96,191.16,190.91,191.11,16505.0,184.3251,184.5181,184.2768,184.4699,16505.0
2023-08-03 11:45:00,191.1,191.2,190.96,191.2,7344.0,184.4602,184.5567,184.3251,184.5567,7344.0
2023-08-03 11:50:00,191.17,191.64,191.17,191.6,6950.0,184.5278,184.9814,184.5278,184.9428,6950.0
2023-08-03 11:55:00,191.62,191.62,191.17,191.49,9093.0,184.9621,184.9621,184.5278,184.8367,9093.0
2023-08-03 12:00:00,191.46,191.83,191.38,191.75,9166.0,184.8077,185.1648,184.7305,185.0876,9166.0
2023-08-03 12:05:00,191.83,192.07,191.76,192.02,9517.0,185.1648,185.3965,185.0973,185.3482,9517.0
2023-08-03 12:10:00,192.02,192.09,191.83,191.9,8574.0,185.3482,185.4158,185.1648,185.2324,8574.0
2023-08-03 12:15:00,191.88,192.02,191.75,191.96,10678.0,185.2131,185.3482,185.0876,185.2903,10678.0
2023-08-03 12:20:00,192.02,192.17,192.0,192.12,7464.0,185.3482,185.493,185.3289,185.4448,7464.0
2023-08-03 12:25:00,192.18,192.21,192.04,192.18,6176.0,185.5027,185.5316,185.3675,185.5027,6176.0
2023-08-03 12:30:00,192.24,192.4,192.18,192.23,12329.0,185.5606,185.715,185.5027,185.5509,12329.0
2023-08-03 12:35:00,192.21,192.47,192.21,192.44,4587.0,185.5316,185.7826,185.5316,185.7537,4587.0
2023-08-03 12:40:00,192.42,192.89,192.42,192.87,5340.0,185.7343,186.188,185.7343,186.1687,5340.0
2023-08-03 12:45:00,192.84,193.24,192.84,193.24,8685.0,186.1398,186.5259,186.1398,186.5259,8685.0
2023-08-03 12:50:00,193.23,193.23,192.8,192.83,9449.0,186.5162,186.5162,186.1011,186.1301,9449.0
2023-08-03 12:55:00,192.87,193.01,192.74,192.8,19533.0,186.1687,186.3038,186.0432,186.1011,19533.0
2023-08-03 13:00:00,192.8,192.84,192.65,192.75,13974.0,186.1011,186.1398,185.9564,186.0529,13974.0
2023-08-03 13:05:00,192.71,192.71,192.41,192.51,7786.0,186.0143,186.0143,185.7247,185.8212,7786.0
2023-08-03 13:10:00,192.58,192.66,192.49,192.53,9095.0,185.8888,185.966,185.8019,185.8405,9095.0
2023-08-03 13:15:00,192.51,192.58,192.34,192.5,6517.0,185.8212,185.8888,185.6571,185.8116,6517.0
2023-08-03 13:20:00,192.51,192.65,192.51,192.65,11456.0,185.8212,185.9564,185.8212,185.9564,11456.0
2023-08-03 13:25:00,192.65,192.78,192.54,192.57,8938.0,185.9564,186.0818,185.8502,185.8791,8938.0
2023-08-03 13:30:00,192.61,192.67,192.44,192.46,5106.0,185.9177,185.9757,185.7537,185.773,5106.0
2023-08-03 13:35:00,192.42,192.56,192.26,192.55,7903.0,185.7343,185.8695,185.5799,185.8598,7903.0
2023-08-03 13:40:00,192.52,192.52,192.21,192.28,19335.0,185.8309,185.8309,185.5316,185.5992,19335.0
2023-08-03 13:45:00,192.26,192.42,192.18,192.36,9150.0,185.5799,185.7343,185.5027,185.6764,9150.0
2023-08-03 13:50:00,192.35,192.35,192.05,192.26,12372.0,185.6668,185.6668,185.3772,185.5799,12372.0
2023-08-03 13:55:00,192.24,192.28,191.89,191.91,11762.0,185.5606,185.5992,185.2228,185.2421,11762.0
2023-08-03 14:00:00,191.89,192.21,191.78,192.08,9087.0,185.2228,185.5316,185.1166,185.4062,9087.0
2023-08-03 14:05:00,192.12,192.12,191.86,191.87,10681.0,185.4448,185.4448,185.1938,185.2035,10681.0
2023-08-03 14:10:00,191.93,192.29,191.86,192.13,7205.0,185.2614,185.6089,185.1938,185.4544,7205.0
2023-08-03 14:15:00,192.18,192.48,192.17,192.43,6275.0,185.5027,185.7923,185.493,185.744,6275.0
2023-08-03 14:20:00,192.43,192.52,192.3,192.48,5229.0,185.744,185.8309,185.6185,185.7923,5229.0
2023-08-03 14:25:00,192.48,192.48,192.29,192.37,8712.0,185.7923,185.7923,185.6089,185.6861,8712.0
2023-08-03 14:30:00,192.38,192.46,192.31,192.33,6205.0,185.6957,185.773,185.6282,185.6475,6205.0
2023-08-03 14:35:00,192.33,192.38,192.08,192.27,16120.0,185.6475,185.6957,185.4062,185.5896,16120.0
2023-08-03 14:40:00,192.34,192.56,192.27,192.38,7093.0,185.6571,185.8695,185.5896,185.6957,7093.0
2023-08-03 14:45:00,192.48,192.54,192.24,192.24,7211.0,185.7923,185.8502,185.5606,185.5606,7211.0
2023-08-03 14:50:00,192.27,192.32,192.02,192.16,31871.0,185.5896,185.6378,185.3482,185.4834,31871.0
2023-08-03 14:55:00,192.16,192.21,191.98,192.02,13988.0,185.4834,185.5316,185.3096,185.3482,13988.0
2023-08-03 15:00:00,192.03,192.04,191.88,192.03,11316.0,185.3579,185.3675,185.2131,185.3579,11316.0
2023-08-03 15:05:00,191.99,191.99,191.49,191.59,12145.0,185.3193,185.3193,184.8367,184.9332,12145.0
2023-08-03 15:10:00,191.58,191.6,191.01,191.2,16113.0,184.9235,184.9428,184.3733,184.5567,16113.0
2023-08-03 15:15:00,191.21,191.57,191.1,191.53,19668.0,184.5664,184.9139,184.4602,184.8753,19668.0
2023-08-03 15:20:00,191.55,191.71,191.47,191.67,16603.0,184.8946,185.049,184.8174,185.0104,16603.0
2023-08-03 15:25:00,191.66,191.85,191.57,191.64,13773.0,185.0008,185.1842,184.9139,184.9814,13773.0
2023-08-03 15:30:00,191.64,191.86,191.63,191.77,16229.0,184.9814,185.1938,184.9718,185.1069,16229.0
2023-08-03 15:35:00,191.75,191.82,191.52,191.59,23693.0,185.0876,185.1552,184.8656,184.9332,23693.0
2023-08-03 15:40:00,191.61,191.75,191.59,191.73,43008.0,184.9525,185.0876,184.9332,185.0683,43008.0
2023-08-03 15:45:00,191.72,191.8,191.51,191.63,45543.0,185.0587,185.1359,184.856,184.9718,45543.0
2023-08-03 15:50:00,191.68,191.87,191.42,191.53,140486.0,185.0201,185.2035,184.7691,184.8753,140486.0
2023-08-03 15:55:00,191.52,191.85,191.28,191.5,214708.0,184.8656,185.1842,184.634,184.8463,214708.0
2023-08-04 09:30:00,189.01,189.01,186.87,188.03,183597.0,182.4428,182.4428,180.3772,181.4969,183597.0
2023-08-04 09:35:00,188.17,188.58,187.16,187.58,71485.0,181.632,182.0278,180.6571,181.0625,71485.0
2023-08-04 09:40:00,187.49,187.6,185.41,185.45,57581.0,180.9756,181.0818,178.9679,179.0065,57581.0
2023-08-04 09:45:00,185.45,186.02,185.04,185.99,51189.0,179.0065,179.5567,178.6108,179.5278,51189.0
2023-08-04 09:50:00,186.11,186.19,184.85,185.46,35815.0,179.6436,179.7208,178.4274,179.0162,35815.0
2023-08-04 09:55:00,185.53,185.67,184.88,185.46,31495.0,179.0837,179.2189,178.4563,179.0162,31495.0
2023-08-04 10:00:00,185.49,185.7,184.74,185.22,29563.0,179.0451,179.2478,178.3212,178.7845,29563.0
2023-08-04 10:05:00,185.25,185.62,184.84,185.61,37803.0,178.8135,179.1706,178.4177,179.161,37803.0
2023-08-04 10:10:00,185.63,186.15,185.63,186.08,29661.0,179.1803,179.6822,179.1803,179.6146,29661.0
2023-08-04 10:15:00,186.12,186.7,185.81,186.68,42317.0,179.6532,180.2131,179.354,180.1938,42317.0
2023-08-04 10:20:00,186.74,187.11,186.44,187.11,25577.0,180.2517,180.6088,179.9621,180.6088,25577.0
2023-08-04 10:25:00,187.09,187.18,186.64,186.82,33925.0,180.5895,180.6764,180.1552,180.3289,33925.0
2023-08-04 10:30:00,186.86,187.39,186.67,187.28,22655.0,180.3675,180.8791,180.1841,180.7729,22655.0
2023-08-04 10:35:00,187.34,187.38,186.76,186.76,40851.0,180.8309,180.8695,180.271,180.271,40851.0
2023-08-04 10:40:00,186.85,187.31,186.8,187.03,29210.0,180.3579,180.8019,180.3096,180.5316,29210.0
2023-08-04 10:45:00,187.03,187.54,187.03,187.44,27477.0,180.5316,181.0239,180.5316,180.9274,27477.0
2023-08-04 10:50:00,187.47,188.17,187.36,188.17,14893.0,180.9563,181.632,180.8502,181.632,14893.0
2023-08-04 10:55:00,188.15,188.18,187.51,187.72,19158.0,181.6127,181.6417,180.9949,181.1976,19158.0
2023-08-04 11:00:00,187.75,187.98,187.69,187.89,14689.0,181.2266,181.4486,181.1687,181.3617,14689.0
2023-08-04 11:05:00,187.82,187.99,187.74,187.91,13069.0,181.2942,181.4583,181.217,181.381,13069.0
2023-08-04 11:10:00,187.93,187.93,187.59,187.75,17970.0,181.4004,181.4004,181.0722,181.2266,17970.0
2023-08-04 11:15:00,187.77,187.77,187.38,187.42,18494.0,181.2459,181.2459,180.8695,180.9081,18494.0
2023-08-04 11:20:00,187.46,187.61,187.33,187.5,16399.0,180.9467,181.0915,180.8212,180.9853,16399.0
2023-08-04 11:25:00,187.49,187.79,187.47,187.76,16365.0,180.9756,181.2652,180.9563,181.2363,16365.0
2023-08-04 11:30:00,187.8,188.01,187.64,187.97,21473.0,181.2749,181.4776,181.1204,181.439,21473.0
2023-08-04 11:35:00,187.97,188.14,187.61,187.77,20283.0,181.439,181.6031,181.0915,181.2459,20283.0
2023-08-04 11:40:00,187.75,188.33,187.68,188.28,16540.0,181.2266,181.7865,181.159,181.7382,16540.0
2023-08-04 11:45:00,188.3,188.71,188.29,188.71,17303.0,181.7575,182.1533,181.7478,182.1533,17303.0
2023-08-04 11:50:00,188.73,189.04,188.73,188.94,26315.0,182.1726,182.4718,182.1726,182.3753,26315.0
2023-08-04 11:55:00,188.98,189.13,188.67,188.78,12017.0,182.4139,182.5587,182.1146,182.2208,12017.0
2023-08-04 12:00:00,188.73,189.05,188.7,189.03,10555.0,182.1726,182.4814,182.1436,182.4621,10555.0
2023-08-04 12:05:00,189.03,189.03,188.75,188.81,17370.0,182.4621,182.4621,182.1919,182.2498,17370.0
2023-08-04 12:10:00,188.81,189.45,188.8,189.44,13813.0,182.2498,182.8675,182.2401,182.8579,13813.0
2023-08-04 12:15:00,189.45,189.45,189.1,189.2,16091.0,182.8675,182.8675,182.5297,182.6262,16091.0
2023-08-04 12:20:00,189.25,189.36,189.06,189.3,16429.0,182.6745,182.7807,182.4911,182.7228,16429.0
2023-08-04 12:25:00,189.3,189.85,189.3,189.85,9949.0,182.7228,183.2536,182.7228,183.2536,9949.0
2023-08-04 12:30:00,189.87,189.91,189.62,189.68,11303.0,183.2729,183.3116,183.0316,183.0895,11303.0
2023-08-04 12:35:00,189.7,190.03,189.65,190.03,18189.0,183.1089,183.4274,183.0606,183.4274,18189.0
2023-08-04 12:40:00,190.06,190.23,190.03,190.18,10414.0,183.4563,183.6204,183.4274,183.5722,10414.0
2023-08-04 12:45:00,190.22,190.26,189.88,189.96,11449.0,183.6108,183.6494,183.2826,183.3598,11449.0
2023-08-04 12:50:00,189.94,190.08,189.78,189.98,14451.0,183.3405,183.4757,183.1861,183.3791,14451.0
2023-08-04 12:55:00,190.01,190.18,189.94,189.96,16643.0,183.4081,183.5722,183.3405,183.3598,16643.0
2023-08-04 13:00:00,189.96,190.17,189.93,190.04,11316.0,183.3598,183.5625,183.3309,183.437,11316.0
2023-08-04 13:05:00,190.04,190.09,189.72,189.88,9019.0,183.437,183.4853,183.1282,183.2826,9019.0
2023-08-04 13:10:00,189.85,189.97,189.69,189.97,9038.0,183.2536,183.3695,183.0992,183.3695,9038.0
2023-08-04 13:15:00,189.97,189.97,189.62,189.81,16141.0,183.3695,183.3695,183.0316,183.215,16141.0
2023-08-04 13:20:00,189.88,190.01,189.7,189.7,7474.0,183.2826,183.4081,183.1089,183.1089,7474.0
2023-08-04 13:25:00,189.7,189.79,189.29,189.79,9960.0,183.1089,183.1957,182.7131,183.1957,9960.0
2023-08-04 13:30:00,189.76,189.99,189.7,189.81,7388.0,183.1668,183.3888,183.1089,183.215,7388.0
2023-08-04 13:35:00,189.78,189.84,189.68,189.75,8026.0,183.1861,183.244,183.0895,183.1571,8026.0
2023-08-04 13:40:00,189.68,189.83,189.56,189.81,7639.0,183.0895,183.2343,182.9737,183.215,7639.0
2023-08-04 13:45:00,189.82,190.09,189.81,189.94,7815.0,183.2247,183.4853,183.215,183.3405,7815.0
2023-08-04 13:50:00,189.91,189.98,189.63,189.73,9572.0,183.3116,183.3791,183.0413,183.1378,9572.0
2023-08-04 13:55:00,189.68,189.68,189.09,189.21,7210.0,183.0895,183.0895,182.52,182.6359,7210.0
2023-08-04 14:00:00,189.11,189.11,188.33,188.33,12653.0,182.5394,182.5394,181.7865,181.7865,12653.0
2023-08-04 14:05:00,188.37,188.51,188.18,188.47,25888.0,181.8251,181.9602,181.6417,181.9216,25888.0
2023-08-04 14:10:00,188.47,188.7,188.31,188.68,13487.0,181.9216,182.1436,181.7671,182.1243,13487.0
2023-08-04 14:15:00,188.61,188.74,187.89,188.03,15401.0,182.0567,182.1822,181.3617,181.4969,15401.0
2023-08-04 14:20:00,188.08,188.12,187.78,187.81,11842.0,181.5451,181.5838,181.2556,181.2845,11842.0
2023-08-04 14:25:00,187.78,188.09,187.66,187.84,11352.0,181.2556,181.5548,181.1397,181.3135,11352.0
2023-08-04 14:30:00,187.93,187.97,187.46,187.62,12247.0,181.4004,181.439,180.9467,181.1011,12247.0
2023-08-04 14:35:00,187.57,187.57,186.87,186.94,16857.0,181.0529,181.0529,180.3772,180.4447,16857.0
2023-08-04 14:40:00,186.98,187.09,186.58,186.99,23786.0,180.4834,180.5895,180.0973,180.493,23786.0
2023-08-04 14:45:00,186.97,187.0,186.7,186.99,19308.0,180.4737,180.5027,180.2131,180.493,19308.0
2023-08-04 14:50:00,187.02,187.41,186.85,186.85,16515.0,180.522,180.8984,180.3579,180.3579,16515.0
2023-08-04 14:55:00,186.85,187.22,186.7,187.04,15433.0,180.3579,180.715,180.2131,180.5413,15433.0
2023-08-04 15:00:00,187.05,187.54,187.04,187.4,15571.0,180.5509,181.0239,180.5413,180.8888,15571.0
2023-08-04 15:05:00,187.4,187.52,187.25,187.33,21002.0,180.8888,181.0046,180.744,180.8212,21002.0
2023-08-04 15:10:00,187.41,188.13,187.39,187.98,30683.0,180.8984,181.5934,180.8791,181.4486,30683.0
2023-08-04 15:15:00,188.08,188.21,187.85,187.96,18676.0,181.5451,181.6706,181.3231,181.4293,18676.0
2023-08-04 15:20:00,187.95,188.1,187.65,187.83,22170.0,181.4197,181.5644,181.1301,181.3038,22170.0
2023-08-04 15:25:00,187.78,187.98,187.64,187.98,17979.0,181.2556,181.4486,181.1204,181.4486,17979.0
2023-08-04 15:30:00,187.98,188.18,187.88,187.95,23684.0,181.4486,181.6417,181.3521,181.4197,23684.0
2023-08-04 15:35:00,187.92,188.06,187.71,187.83,28977.0,181.3907,181.5258,181.188,181.3038,28977.0
2023-08-04 15:40:00,187.82,187.97,187.78,187.96,33652.0,181.2942,181.439,181.2556,181.4293,33652.0
2023-08-04 15:45:00,187.96,188.24,187.91,188.17,47597.0,181.4293,181.6996,181.381,181.632,47597.0
2023-08-04 15:50:00,188.14,188.27,187.88,187.94,48792.0,181.6031,181.7285,181.3521,181.41,48792.0
2023-08-04 15:55:00,187.99,188.44,187.8,188.4,185096.0,181.4583,181.8926,181.2749,181.854,185096.0
2023-08-07 09:30:00,190.83,191.37,189.98,190.38,31044.0,184.1996,184.7208,183.3791,183.7652,31044.0
2023-08-07 09:35:00,190.27,190.66,189.78,189.78,9615.0,183.659,184.0355,183.1861,183.1861,9615.0
2023-08-07 09:40:00,189.65,190.03,189.29,189.54,17683.0,183.0606,183.4274,182.7131,182.9544,17683.0
2023-08-07 09:45:00,189.58,189.72,189.15,189.16,4600.0,182.993,183.1282,182.578,182.5876,4600.0
2023-08-07 09:50:00,189.24,190.0,189.2,189.63,4605.0,182.6648,183.3984,182.6262,183.0413,4605.0
2023-08-07 09:55:00,189.58,189.77,189.26,189.41,6008.0,182.993,183.1764,182.6841,182.8289,6008.0
2023-08-07 10:00:00,189.36,189.55,188.87,189.5,13782.0,182.7807,182.9641,182.3077,182.9158,13782.0
2023-08-07 10:05:00,189.45,190.06,189.43,189.99,10149.0,182.8675,183.4563,182.8482,183.3888,10149.0
2023-08-07 10:10:00,190.01,190.09,189.5,189.63,6270.0,183.4081,183.4853,182.9158,183.0413,6270.0
2023-08-07 10:15:00,189.58,189.97,189.52,189.95,10237.0,182.993,183.3695,182.9351,183.3502,10237.0
2023-08-07 10:20:00,189.88,190.11,189.76,190.11,6496.0,183.2826,183.5046,183.1668,183.5046,6496.0
2023-08-07 10:25:00,190.09,190.26,189.88,190.2,12467.0,183.4853,183.6494,183.2826,183.5915,12467.0
2023-08-07 10:30:00,190.19,190.22,189.77,190.0,11577.0,183.5818,183.6108,183.1764,183.3984,11577.0
2023-08-07 10:35:00,189.97,190.24,189.92,190.1,15683.0,183.3695,183.6301,183.3212,183.495,15683.0
2023-08-07 10:40:00,190.07,190.3,189.86,189.88,15838.0,183.466,183.688,183.2633,183.2826,15838.0
2023-08-07 10:45:00,189.84,190.16,189.73,190.16,10321.0,183.244,183.5529,183.1378,183.5529,10321.0
2023-08-07 10:50:00,190.15,190.2,189.93,190.03,11719.0,183.5432,183.5915,183.3309,183.4274,11719.0
2023-08-07 10:55:00,190.02,190.16,189.95,190.1,7898.0,183.4177,183.5529,183.3502,183.495,7898.0
2023-08-07 11:00:00,190.13,190.21,189.98,190.1,8984.0,183.5239,183.6011,183.3791,183.495,8984.0
2023-08-07 11:05:00,190.05,190.22,189.66,189.9,7800.0,183.4467,183.6108,183.0702,183.3019,7800.0
2023-08-07 11:10:00,189.85,190.28,189.85,190.24,5876.0,183.2536,183.6687,183.2536,183.6301,5876.0
2023-08-07 11:15:00,190.24,190.29,189.55,189.55,20898.0,183.6301,183.6784,182.9641,182.9641,20898.0
2023-08-07 11:20:00,189.57,189.91,189.31,189.8,13095.0,182.9834,183.3116,182.7324,183.2054,13095.0
2023-08-07 11:25:00,189.73,190.01,189.67,189.67,6155.0,183.1378,183.4081,183.0799,183.0799,6155.0
2023-08-07 11:30:00,189.73,189.76,189.44,189.66,10144.0,183.1378,183.1668,182.8579,183.0702,10144.0
2023-08-07 11:35:00,189.73,189.9,189.66,189.79,5379.0,183.1378,183.3019,183.0702,183.1957,5379.0
2023-08-07 11:40:00,189.75,189.95,189.69,189.95,8142.0,183.1571,183.3502,183.0992,183.3502,8142.0
2023-08-07 11:45:00,189.96,190.08,189.88,190.08,14333.0,183.3598,183.4757,183.2826,183.4757,14333.0
2023-08-07 11:50:00,190.03,190.36,190.0,190.36,6977.0,183.4274,183.7459,183.3984,183.7459,6977.0
2023-08-07 11:55:00,190.37,190.84,190.37,190.8,12005.0,183.7556,184.2092,183.7556,184.1706,12005.0
2023-08-07 12:00:00,190.8,190.8,190.49,190.57,9615.0,184.1706,184.1706,183.8714,183.9486,9615.0
2023-08-07 12:05:00,190.54,190.69,190.51,190.53,5528.0,183.9197,184.0645,183.8907,183.91,5528.0
2023-08-07 12:10:00,190.57,190.62,190.38,190.38,6104.0,183.9486,183.9969,183.7652,183.7652,6104.0
2023-08-07 12:15:00,190.43,190.5,190.29,190.49,4255.0,183.8135,183.8811,183.6784,183.8714,4255.0
2023-08-07 12:20:00,190.47,190.5,190.22,190.37,6397.0,183.8521,183.8811,183.6108,183.7556,6397.0
2023-08-07 12:25:00,190.38,190.71,190.34,190.59,7715.0,183.7652,184.0838,183.7266,183.9679,7715.0
2023-08-07 12:30:00,190.59,190.64,190.31,190.36,6305.0,183.9679,184.0162,183.6977,183.7459,6305.0
2023-08-07 12:35:00,190.43,190.47,190.27,190.28,7652.0,183.8135,183.8521,183.659,183.6687,7652.0
2023-08-07 12:40:00,190.26,190.26,190.13,190.22,5519.0,183.6494,183.6494,183.5239,183.6108,5519.0
2023-08-07 12:45:00,190.16,190.22,189.97,190.22,13196.0,183.5529,183.6108,183.3695,183.6108,13196.0
2023-08-07 12:50:00,190.22,190.48,190.17,190.39,8914.0,183.6108,183.8618,183.5625,183.7749,8914.0
2023-08-07 12:55:00,190.47,190.6,190.25,190.54,2097.0,183.8521,183.9776,183.6397,183.9197,2097.0
2023-08-07 13:00:00,190.58,190.68,190.22,190.27,8197.0,183.9583,184.0548,183.6108,183.659,8197.0
2023-08-07 13:05:00,190.28,190.32,189.86,189.95,30469.0,183.6687,183.7073,183.2633,183.3502,30469.0
2023-08-07 13:10:00,189.95,190.11,189.91,189.93,22527.0,183.3502,183.5046,183.3116,183.3309,22527.0
2023-08-07 13:15:00,189.94,190.06,189.9,189.98,6379.0,183.3405,183.4563,183.3019,183.3791,6379.0
2023-08-07 13:20:00,189.92,190.08,189.83,189.83,7186.0,183.3212,183.4757,183.2343,183.2343,7186.0
2023-08-07 13:25:00,189.86,189.87,189.58,189.63,4925.0,183.2633,183.2729,182.993,183.0413,4925.0
2023-08-07 13:30:00,189.65,189.91,189.62,189.83,6110.0,183.0606,183.3116,183.0316,183.2343,6110.0
2023-08-07 13:35:00,189.84,189.92,189.76,189.82,5937.0,183.244,183.3212,183.1668,183.2247,5937.0
2023-08-07 13:40:00,189.83,189.94,189.6,189.66,7138.0,183.2343,183.3405,183.0123,183.0702,7138.0
2023-08-07 13:45:00,189.64,189.92,189.46,189.84,7709.0,183.0509,183.3212,182.8772,183.244,7709.0
2023-08-07 13:50:00,189.76,189.78,189.46,189.56,8425.0,183.1668,183.1861,182.8772,182.9737,8425.0
2023-08-07 13:55:00,189.62,189.76,189.52,189.73,4831.0,183.0316,183.1668,182.9351,183.1378,4831.0
2023-08-07 14:00:00,189.83,190.01,189.82,189.85,7679.0,183.2343,183.4081,183.2247,183.2536,7679.0
2023-08-07 14:05:00,189.85,189.87,189.63,189.78,10263.0,183.2536,183.2729,183.0413,183.1861,10263.0
2023-08-07 14:10:00,189.75,189.84,189.66,189.76,10173.0,183.1571,183.244,183.0702,183.1668,10173.0
2023-08-07 14:15:00,189.7,189.85,189.66,189.85,6843.0,183.1089,183.2536,183.0702,183.2536,6843.0
2023-08-07 14:20:00,189.85,189.95,189.83,189.83,4870.0,183.2536,183.3502,183.2343,183.2343,4870.0
2023-08-07 14:25:00,189.75,189.77,189.53,189.56,6742.0,183.1571,183.1764,182.9448,182.9737,6742.0
2023-08-07 14:30:00,189.59,189.97,189.59,189.93,6687.0,183.0027,183.3695,183.0027,183.3309,6687.0
2023-08-07 14:35:00,189.97,190.04,189.8,189.88,8257.0,183.3695,183.437,183.2054,183.2826,8257.0
2023-08-07 14:40:00,189.83,189.86,189.6,189.76,10779.0,183.2343,183.2633,183.0123,183.1668,10779.0
2023-08-07 14:45:00,189.76,189.87,189.69,189.8,5554.0,183.1668,183.2729,183.0992,183.2054,5554.0
2023-08-07 14:50:00,189.82,189.84,189.62,189.69,9075.0,183.2247,183.244,183.0316,183.0992,9075.0
2023-08-07 14:55:00,189.66,189.81,189.64,189.76,21814.0,183.0702,183.215,183.0509,183.1668,21814.0
2023-08-07 15:00:00,189.79,190.03,189.77,189.96,16308.0,183.1957,183.4274,183.1764,183.3598,16308.0
2023-08-07 15:05:00,189.96,190.03,189.71,189.8,14679.0,183.3598,183.4274,183.1185,183.2054,14679.0
2023-08-07 15:10:00,189.79,189.88,189.71,189.73,14755.0,183.1957,183.2826,183.1185,183.1378,14755.0
2023-08-07 15:15:00,189.73,189.8,189.62,189.64,7332.0,183.1378,183.2054,183.0316,183.0509,7332.0
2023-08-07 15:20:00,189.63,189.73,189.43,189.52,11982.0,183.0413,183.1378,182.8482,182.9351,11982.0
2023-08-07 15:25:00,189.51,189.54,189.25,189.33,9089.0,182.9255,182.9544,182.6745,182.7517,9089.0
2023-08-07 15:30:00,189.3,189.36,189.06,189.22,31188.0,182.7228,182.7807,182.4911,182.6455,31188.0
2023-08-07 15:35:00,189.21,189.43,189.21,189.36,25732.0,182.6359,182.8482,182.6359,182.7807,25732.0
2023-08-07 15:40:00,189.36,189.55,189.22,189.23,23900.0,182.7807,182.9641,182.6455,182.6552,23900.0
2023-08-07 15:45:00,189.24,189.7,189.12,189.67,23496.0,182.6648,183.1089,182.549,183.0799,23496.0
2023-08-07 15:50:00,189.71,190.19,189.68,189.89,39590.0,183.1185,183.5818,183.0895,183.2923,39590.0
2023-08-07 15:55:00,189.87,190.17,189.83,190.12,132540.0,183.2729,183.5625,183.2343,183.5143,132540.0
2023-08-08 09:30:00,187.18,187.36,185.83,186.4,26465.0,180.6764,180.8502,179.3733,179.9235,26465.0
2023-08-08 09:35:00,186.3,186.41,185.83,186.08,17971.0,179.827,179.9332,179.3733,179.6146,17971.0
2023-08-08 09:40:00,186.06,186.06,185.56,185.69,7499.0,179.5953,179.5953,179.1127,179.2382,7499.0
2023-08-08 09:45:00,185.53,185.54,184.57,184.69,20832.0,179.0837,179.0934,178.1571,178.2729,20832.0
2023-08-08 09:50:00,184.72,185.51,184.54,185.4,15106.0,178.3019,179.0644,178.1281,178.9583,15106.0
2023-08-08 09:55:00,185.36,185.43,184.5,184.7,11030.0,178.9196,178.9872,178.0895,178.2826,11030.0
2023-08-08 10:00:00,184.8,184.97,184.16,184.45,25071.0,178.3791,178.5432,177.7613,178.0413,25071.0
2023-08-08 10:05:00,184.45,184.52,183.85,184.21,18817.0,178.0413,178.1088,177.4621,177.8096,18817.0
2023-08-08 10:10:00,184.21,184.32,183.85,184.03,10762.0,177.8096,177.9158,177.4621,177.6359,10762.0
2023-08-08 10:15:00,183.95,184.31,183.77,184.12,32984.0,177.5586,177.9061,177.3849,177.7227,32984.0
2023-08-08 10:20:00,184.1,184.43,183.91,184.33,26289.0,177.7034,178.022,177.52,177.9254,26289.0
2023-08-08 10:25:00,184.31,184.95,184.28,184.92,15197.0,177.9061,178.5239,177.8772,178.4949,15197.0
2023-08-08 10:30:00,184.8,184.84,184.26,184.47,21611.0,178.3791,178.4177,177.8579,178.0606,21611.0
2023-08-08 10:35:00,184.48,184.77,184.46,184.74,15728.0,178.0702,178.3501,178.0509,178.3212,15728.0
2023-08-08 10:40:00,184.75,185.09,184.65,185.0,29669.0,178.3308,178.659,178.2343,178.5722,29669.0
2023-08-08 10:45:00,185.04,185.06,184.42,184.73,19453.0,178.6108,178.6301,178.0123,178.3115,19453.0
2023-08-08 10:50:00,184.73,184.87,184.34,184.45,19157.0,178.3115,178.4467,177.9351,178.0413,19157.0
2023-08-08 10:55:00,184.41,184.49,183.83,183.83,17859.0,178.0027,178.0799,177.4428,177.4428,17859.0
2023-08-08 11:00:00,183.82,184.25,183.75,184.07,22132.0,177.4332,177.8482,177.3656,177.6745,22132.0
2023-08-08 11:05:00,184.06,184.13,183.92,184.12,13940.0,177.6648,177.7324,177.5297,177.7227,13940.0
2023-08-08 11:10:00,184.09,184.14,183.99,184.1,12223.0,177.6938,177.742,177.5972,177.7034,12223.0
2023-08-08 11:15:00,184.14,184.33,184.03,184.07,17716.0,177.742,177.9254,177.6359,177.6745,17716.0
2023-08-08 11:20:00,184.14,184.18,183.97,184.18,19022.0,177.742,177.7806,177.5779,177.7806,19022.0
2023-08-08 11:25:00,184.25,184.53,184.1,184.43,30324.0,177.8482,178.1185,177.7034,178.022,30324.0
2023-08-08 11:30:00,184.37,184.49,184.23,184.39,31149.0,177.964,178.0799,177.8289,177.9833,31149.0
2023-08-08 11:35:00,184.41,184.75,184.35,184.73,13334.0,178.0027,178.3308,177.9447,178.3115,13334.0
2023-08-08 11:40:00,184.76,184.76,184.27,184.47,14651.0,178.3405,178.3405,177.8675,178.0606,14651.0
2023-08-08 11:45:00,184.47,184.54,184.14,184.2,11644.0,178.0606,178.1281,177.742,177.8,11644.0
2023-08-08 11:50:00,184.25,184.6,184.22,184.51,13784.0,177.8482,178.1861,177.8193,178.0992,13784.0
2023-08-08 11:55:00,184.53,184.84,184.53,184.72,12671.0,178.1185,178.4177,178.1185,178.3019,12671.0
2023-08-08 12:00:00,184.67,184.84,184.62,184.75,8922.0,178.2536,178.4177,178.2054,178.3308,8922.0
2023-08-08 12:05:00,184.73,184.86,184.72,184.81,10660.0,178.3115,178.437,178.3019,178.3888,10660.0
2023-08-08 12:10:00,184.81,184.86,184.64,184.65,12668.0,178.3888,178.437,178.2247,178.2343,12668.0
2023-08-08 12:15:00,184.66,184.79,184.61,184.75,12695.0,178.244,178.3695,178.1957,178.3308,12695.0
2023-08-08 12:20:00,184.73,184.87,184.48,184.82,10527.0,178.3115,178.4467,178.0702,178.3984,10527.0
2023-08-08 12:25:00,184.84,184.92,184.58,184.64,9095.0,178.4177,178.4949,178.1667,178.2247,9095.0
2023-08-08 12:30:00,184.65,184.93,184.64,184.87,9264.0,178.2343,178.5046,178.2247,178.4467,9264.0
2023-08-08 12:35:00,184.92,184.96,184.56,184.69,11333.0,178.4949,178.5335,178.1474,178.2729,11333.0
2023-08-08 12:40:00,184.71,184.71,184.44,184.44,10421.0,178.2922,178.2922,178.0316,178.0316,10421.0
2023-08-08 12:45:00,184.5,184.51,184.39,184.44,9054.0,178.0895,178.0992,177.9833,178.0316,9054.0
2023-08-08 12:50:00,184.38,184.6,184.37,184.54,9708.0,177.9737,178.1861,177.964,178.1281,9708.0
2023-08-08 12:55:00,184.51,184.59,184.42,184.59,9844.0,178.0992,178.1764,178.0123,178.1764,9844.0
2023-08-08 13:00:00,184.61,184.85,184.57,184.62,6919.0,178.1957,178.4274,178.1571,178.2054,6919.0
2023-08-08 13:05:00,184.6,184.64,184.34,184.47,8366.0,178.1861,178.2247,177.9351,178.0606,8366.0
2023-08-08 13:10:00,184.49,184.62,184.38,184.62,6722.0,178.0799,178.2054,177.9737,178.2054,6722.0
2023-08-08 13:15:00,184.64,185.01,184.63,184.93,11069.0,178.2247,178.5818,178.215,178.5046,11069.0
2023-08-08 13:20:00,184.92,185.01,184.68,184.73,8339.0,178.4949,178.5818,178.2633,178.3115,8339.0
2023-08-08 13:25:00,184.7,184.76,184.52,184.75,8751.0,178.2826,178.3405,178.1088,178.3308,8751.0
2023-08-08 13:30:00,184.74,185.31,184.73,185.06,11257.0,178.3212,178.8714,178.3115,178.6301,11257.0
2023-08-08 13:35:00,184.98,185.08,184.83,185.08,13198.0,178.5529,178.6494,178.4081,178.6494,13198.0
2023-08-08 13:40:00,185.09,185.52,185.06,185.44,15289.0,178.659,179.0741,178.6301,178.9969,15289.0
2023-08-08 13:45:00,185.41,185.54,185.11,185.23,10663.0,178.9679,179.0934,178.6783,178.7942,10663.0
2023-08-08 13:50:00,185.21,185.73,185.15,185.68,14914.0,178.7749,179.2768,178.7169,179.2285,14914.0
2023-08-08 13:55:00,185.63,185.98,185.59,185.66,21875.0,179.1803,179.5181,179.1417,179.2092,21875.0
2023-08-08 14:00:00,185.67,185.74,185.44,185.59,8643.0,179.2189,179.2864,178.9969,179.1417,8643.0
2023-08-08 14:05:00,185.6,185.75,185.51,185.52,18180.0,179.1513,179.2961,179.0644,179.0741,18180.0
2023-08-08 14:10:00,185.54,185.77,185.41,185.73,38069.0,179.0934,179.3154,178.9679,179.2768,38069.0
2023-08-08 14:15:00,185.73,186.08,185.73,185.98,12640.0,179.2768,179.6146,179.2768,179.5181,12640.0
2023-08-08 14:20:00,185.93,186.04,185.85,185.89,11497.0,179.4698,179.576,179.3926,179.4312,11497.0
2023-08-08 14:25:00,185.89,185.91,185.69,185.77,9270.0,179.4312,179.4505,179.2382,179.3154,9270.0
2023-08-08 14:30:00,185.84,185.97,185.7,185.96,16705.0,179.383,179.5085,179.2478,179.4988,16705.0
2023-08-08 14:35:00,185.96,186.12,185.93,186.03,10124.0,179.4988,179.6532,179.4698,179.5664,10124.0
2023-08-08 14:40:00,186.0,186.03,185.8,185.98,11140.0,179.5374,179.5664,179.3444,179.5181,11140.0
2023-08-08 14:45:00,185.99,186.15,185.98,186.08,10171.0,179.5278,179.6822,179.5181,179.6146,10171.0
2023-08-08 14:50:00,186.09,186.14,185.96,186.07,12082.0,179.6243,179.6725,179.4988,179.605,12082.0
2023-08-08 14:55:00,186.08,186.57,186.05,186.51,16267.0,179.6146,180.0876,179.5857,180.0297,16267.0
2023-08-08 15:00:00,186.47,186.58,186.33,186.44,11536.0,179.9911,180.0973,179.8559,179.9621,11536.0
2023-08-08 15:05:00,186.38,186.4,186.06,186.06,12987.0,179.9042,179.9235,179.5953,179.5953,12987.0
2023-08-08 15:10:00,186.04,186.26,185.97,186.25,25968.0,179.576,179.7884,179.5085,179.7787,25968.0
2023-08-08 15:15:00,186.28,186.39,186.22,186.25,16586.0,179.8077,179.9139,179.7498,179.7787,16586.0
2023-08-08 15:20:00,186.28,186.49,186.25,186.49,22176.0,179.8077,180.0104,179.7787,180.0104,22176.0
2023-08-08 15:25:00,186.51,186.51,186.28,186.32,16608.0,180.0297,180.0297,179.8077,179.8463,16608.0
2023-08-08 15:30:00,186.33,186.35,186.0,186.14,25198.0,179.8559,179.8752,179.5374,179.6725,25198.0
2023-08-08 15:35:00,186.14,186.37,186.03,186.33,17570.0,179.6725,179.8946,179.5664,179.8559,17570.0
2023-08-08 15:40:00,186.33,186.83,186.33,186.62,28087.0,179.8559,180.3386,179.8559,180.1359,28087.0
2023-08-08 15:45:00,186.61,186.83,186.46,186.47,24023.0,180.1262,180.3386,179.9814,179.9911,24023.0
2023-08-08 15:50:00,186.43,186.74,186.32,186.34,49545.0,179.9525,180.2517,179.8463,179.8656,49545.0
2023-08-08 15:55:00,186.29,186.68,186.13,186.62,174786.0,179.8173,180.1938,179.6629,180.1359,174786.0
2023-08-09 09:30:00,186.41,187.5,186.3,187.43,27336.0,179.9332,180.9853,179.827,180.9177,27336.0
2023-08-09 09:35:00,187.36,187.43,185.81,186.04,16141.0,180.8502,180.9177,179.354,179.576,16141.0
2023-08-09 09:40:00,186.17,186.17,185.48,185.69,16179.0,179.7015,179.7015,179.0355,179.2382,16179.0
2023-08-09 09:45:00,185.78,185.85,185.56,185.79,11542.0,179.3251,179.3926,179.1127,179.3347,11542.0
2023-08-09 09:50:00,185.84,185.96,185.54,185.7,16094.0,179.383,179.4988,179.0934,179.2478,16094.0
2023-08-09 09:55:00,185.7,186.13,185.59,186.13,11987.0,179.2478,179.6629,179.1417,179.6629,11987.0
2023-08-09 10:00:00,186.18,186.29,186.0,186.14,23567.0,179.7112,179.8173,179.5374,179.6725,23567.0
2023-08-09 10:05:00,186.14,186.25,185.74,185.88,10282.0,179.6725,179.7787,179.2864,179.4216,10282.0
2023-08-09 10:10:00,185.85,186.11,185.72,185.9,9905.0,179.3926,179.6436,179.2671,179.4409,9905.0
2023-08-09 10:15:00,185.88,185.99,185.51,185.56,8878.0,179.4216,179.5278,179.0644,179.1127,8878.0
2023-08-09 10:20:00,185.47,185.68,185.22,185.5,16717.0,179.0258,179.2285,178.7845,179.0548,16717.0
2023-08-09 10:25:00,185.53,185.86,185.47,185.77,9090.0,179.0837,179.4023,179.0258,179.3154,9090.0
2023-08-09 10:30:00,185.79,185.97,185.54,185.64,8632.0,179.3347,179.5085,179.0934,179.1899,8632.0
2023-08-09 10:35:00,185.6,185.88,185.48,185.73,10800.0,179.1513,179.4216,179.0355,179.2768,10800.0
2023-08-09 10:40:00,185.71,185.84,185.53,185.81,8799.0,179.2575,179.383,179.0837,179.354,8799.0
2023-08-09 10:45:00,185.8,186.06,185.7,185.85,11725.0,179.3444,179.5953,179.2478,179.3926,11725.0
2023-08-09 10:50:00,185.86,185.95,185.64,185.66,8800.0,179.4023,179.4891,179.1899,179.2092,8800.0
2023-08-09 10:55:00,185.62,185.82,185.54,185.61,9846.0,179.1706,179.3637,179.0934,179.161,9846.0
2023-08-09 11:00:00,185.65,185.66,185.34,185.61,14972.0,179.1996,179.2092,178.9003,179.161,14972.0
2023-08-09 11:05:00,185.58,185.73,185.41,185.53,10779.0,179.132,179.2768,178.9679,179.0837,10779.0
2023-08-09 11:10:00,185.56,185.56,184.95,184.98,16924.0,179.1127,179.1127,178.5239,178.5529,16924.0
2023-08-09 11:15:00,185.0,185.16,184.69,184.87,14145.0,178.5722,178.7266,178.2729,178.4467,14145.0
2023-08-09 11:20:00,184.82,184.91,184.39,184.71,17965.0,178.3984,178.4853,177.9833,178.2922,17965.0
2023-08-09 11:25:00,184.69,184.97,184.62,184.84,18873.0,178.2729,178.5432,178.2054,178.4177,18873.0
2023-08-09 11:30:00,184.8,185.16,184.78,185.16,12734.0,178.3791,178.7266,178.3598,178.7266,12734.0
2023-08-09 11:35:00,185.11,185.11,184.91,185.02,8050.0,178.6783,178.6783,178.4853,178.5915,8050.0
2023-08-09 11:40:00,185.05,185.21,184.91,184.91,9266.0,178.6204,178.7749,178.4853,178.4853,9266.0
2023-08-09 11:45:00,184.95,185.1,184.76,184.92,5740.0,178.5239,178.6687,178.3405,178.4949,5740.0
2023-08-09 11:50:00,184.89,185.05,184.57,184.71,12978.0,178.466,178.6204,178.1571,178.2922,12978.0
2023-08-09 11:55:00,184.67,185.07,184.58,185.02,11841.0,178.2536,178.6397,178.1667,178.5915,11841.0
2023-08-09 12:00:00,185.0,185.29,184.99,185.18,14624.0,178.5722,178.8521,178.5625,178.7459,14624.0
2023-08-09 12:05:00,185.17,185.26,185.06,185.08,7240.0,178.7362,178.8231,178.6301,178.6494,7240.0
2023-08-09 12:10:00,185.06,185.45,184.9,185.42,12279.0,178.6301,179.0065,178.4756,178.9776,12279.0
2023-08-09 12:15:00,185.46,185.59,185.23,185.3,4680.0,179.0162,179.1417,178.7942,178.8617,4680.0
2023-08-09 12:20:00,185.29,185.34,185.1,185.34,8175.0,178.8521,178.9003,178.6687,178.9003,8175.0
2023-08-09 12:25:00,185.28,185.74,185.28,185.5,5481.0,178.8424,179.2864,178.8424,179.0548,5481.0
2023-08-09 12:30:00,185.57,185.75,185.51,185.7,5247.0,179.1224,179.2961,179.0644,179.2478,5247.0
2023-08-09 12:35:00,185.65,185.71,185.43,185.49,4238.0,179.1996,179.2575,178.9872,179.0451,4238.0
2023-08-09 12:40:00,185.45,185.61,185.4,185.45,5160.0,179.0065,179.161,178.9583,179.0065,5160.0
2023-08-09 12:45:00,185.38,185.56,185.26,185.49,14570.0,178.939,179.1127,178.8231,179.0451,14570.0
2023-08-09 12:50:00,185.5,185.51,185.11,185.18,3980.0,179.0548,179.0644,178.6783,178.7459,3980.0
2023-08-09 12:55:00,185.18,185.26,185.1,185.23,5044.0,178.7459,178.8231,178.6687,178.7942,5044.0
2023-08-09 13:00:00,185.25,185.47,185.13,185.42,4648.0,178.8135,179.0258,178.6976,178.9776,4648.0
2023-08-09 13:05:00,185.42,185.55,185.39,185.55,9262.0,178.9776,179.103,178.9486,179.103,9262.0
2023-08-09 13:10:00,185.55,185.8,185.54,185.8,7419.0,179.103,179.3444,179.0934,179.3444,7419.0
2023-08-09 13:15:00,185.86,185.96,185.54,185.65,12491.0,179.4023,179.4988,179.0934,179.1996,12491.0
2023-08-09 13:20:00,185.65,185.68,185.53,185.59,8203.0,179.1996,179.2285,179.0837,179.1417,8203.0
2023-08-09 13:25:00,185.57,185.77,185.49,185.77,10268.0,179.1224,179.3154,179.0451,179.3154,10268.0
2023-08-09 13:30:00,185.75,185.97,185.6,185.67,7108.0,179.2961,179.5085,179.1513,179.2189,7108.0
2023-08-09 13:35:00,185.67,185.9,185.67,185.9,5693.0,179.2189,179.4409,179.2189,179.4409,5693.0
2023-08-09 13:40:00,185.94,186.01,185.83,185.97,5261.0,179.4795,179.5471,179.3733,179.5085,5261.0
2023-08-09 13:45:00,186.06,186.09,185.92,185.92,4003.0,179.5953,179.6243,179.4602,179.4602,4003.0
2023-08-09 13:50:00,185.94,186.15,185.92,186.15,3521.0,179.4795,179.6822,179.4602,179.6822,3521.0
2023-08-09 13:55:00,186.11,186.21,185.96,186.04,5941.0,179.6436,179.7401,179.4988,179.576,5941.0
2023-08-09 14:00:00,185.96,186.37,185.93,186.37,4163.0,179.4988,179.8946,179.4698,179.8946,4163.0
2023-08-09 14:05:00,186.41,186.41,186.21,186.25,5359.0,179.9332,179.9332,179.7401,179.7787,5359.0
2023-08-09 14:10:00,186.27,186.32,186.12,186.29,4940.0,179.798,179.8463,179.6532,179.8173,4940.0
2023-08-09 14:15:00,186.38,186.54,186.37,186.46,8227.0,179.9042,180.0586,179.8946,179.9814,8227.0
2023-08-09 14:20:00,186.44,186.59,186.38,186.47,7029.0,179.9621,180.1069,179.9042,179.9911,7029.0
2023-08-09 14:25:00,186.44,186.64,186.44,186.59,5091.0,179.9621,180.1552,179.9621,180.1069,5091.0
2023-08-09 14:30:00,186.63,186.79,186.63,186.65,11829.0,180.1455,180.3,180.1455,180.1648,11829.0
2023-08-09 14:35:00,186.67,187.0,186.67,186.93,10884.0,180.1841,180.5027,180.1841,180.4351,10884.0
2023-08-09 14:40:00,186.98,186.99,186.76,186.89,10286.0,180.4834,180.493,180.271,180.3965,10286.0
2023-08-09 14:45:00,186.86,186.95,186.79,186.93,6085.0,180.3675,180.4544,180.3,180.4351,6085.0
2023-08-09 14:50:00,186.89,186.9,186.66,186.69,9927.0,180.3965,180.4061,180.1745,180.2034,9927.0
2023-08-09 14:55:00,186.73,187.0,186.73,186.77,4720.0,180.242,180.5027,180.242,180.2807,4720.0
2023-08-09 15:00:00,186.8,186.83,186.69,186.81,4680.0,180.3096,180.3386,180.2034,180.3193,4680.0
2023-08-09 15:05:00,186.82,186.86,186.34,186.35,7968.0,180.3289,180.3675,179.8656,179.8752,7968.0
2023-08-09 15:10:00,186.31,186.33,185.97,186.21,8717.0,179.8366,179.8559,179.5085,179.7401,8717.0
2023-08-09 15:15:00,186.21,186.22,185.9,186.1,5628.0,179.7401,179.7498,179.4409,179.6339,5628.0
2023-08-09 15:20:00,186.1,186.27,186.05,186.16,9544.0,179.6339,179.798,179.5857,179.6919,9544.0
2023-08-09 15:25:00,186.19,186.29,185.89,185.96,9729.0,179.7208,179.8173,179.4312,179.4988,9729.0
2023-08-09 15:30:00,185.95,186.14,185.86,185.95,14752.0,179.4891,179.6725,179.4023,179.4891,14752.0
2023-08-09 15:35:00,185.98,186.21,185.88,185.88,15237.0,179.5181,179.7401,179.4216,179.4216,15237.0
2023-08-09 15:40:00,185.86,186.06,185.81,185.81,17682.0,179.4023,179.5953,179.354,179.354,17682.0
2023-08-09 15:45:00,185.83,185.83,185.16,185.37,25697.0,179.3733,179.3733,178.7266,178.9293,25697.0
2023-08-09 15:50:00,185.29,185.53,185.15,185.24,39960.0,178.8521,179.0837,178.7169,178.8038,39960.0
2023-08-09 15:55:00,185.19,185.22,184.59,184.83,228598.0,178.7556,178.7845,178.1764,178.4081,228598.0
2023-08-10 09:30:00,186.84,187.22,186.02,187.17,56480.0,180.3482,180.715,179.5567,180.6668,56480.0
2023-08-10 09:35:00,187.03,187.72,187.03,187.45,15106.0,180.5316,181.1976,180.5316,180.937,15106.0
2023-08-10 09:40:00,187.49,187.87,187.4,187.45,21728.0,180.9756,181.3424,180.8888,180.937,21728.0
2023-08-10 09:45:00,187.52,188.26,187.37,187.98,18583.0,181.0046,181.7189,180.8598,181.4486,18583.0
2023-08-10 09:50:00,187.98,188.26,187.87,188.26,11706.0,181.4486,181.7189,181.3424,181.7189,11706.0
2023-08-10 09:55:00,188.25,188.75,188.16,188.59,13590.0,181.7092,182.1919,181.6224,182.0374,13590.0
2023-08-10 10:00:00,188.73,188.95,188.7,188.72,18949.0,182.1726,182.3849,182.1436,182.1629,18949.0
2023-08-10 10:05:00,188.72,188.84,188.56,188.73,12733.0,182.1629,182.2787,182.0085,182.1726,12733.0
2023-08-10 10:10:00,188.76,188.76,188.37,188.48,9207.0,182.2015,182.2015,181.8251,181.9312,9207.0
2023-08-10 10:15:00,188.52,188.78,188.34,188.39,7411.0,181.9699,182.2208,181.7961,181.8444,7411.0
2023-08-10 10:20:00,188.34,188.38,188.17,188.31,12411.0,181.7961,181.8347,181.632,181.7671,12411.0
2023-08-10 10:25:00,188.25,188.35,188.05,188.33,8917.0,181.7092,181.8058,181.5162,181.7865,8917.0
2023-08-10 10:30:00,188.24,188.56,188.01,188.04,10113.0,181.6996,182.0085,181.4776,181.5065,10113.0
2023-08-10 10:35:00,188.01,188.03,187.06,187.07,26762.0,181.4776,181.4969,180.5606,180.5702,26762.0
2023-08-10 10:40:00,187.07,187.17,186.73,186.75,14179.0,180.5702,180.6668,180.242,180.2614,14179.0
2023-08-10 10:45:00,186.71,186.71,186.07,186.51,19749.0,180.2227,180.2227,179.605,180.0297,19749.0
2023-08-10 10:50:00,186.58,186.61,186.02,186.58,9644.0,180.0973,180.1262,179.5567,180.0973,9644.0
2023-08-10 10:55:00,186.59,186.84,186.57,186.59,4995.0,180.1069,180.3482,180.0876,180.1069,4995.0
2023-08-10 11:00:00,186.56,186.69,186.02,186.21,8673.0,180.078,180.2034,179.5567,179.7401,8673.0
2023-08-10 11:05:00,186.2,186.64,185.89,186.53,16030.0,179.7305,180.1552,179.4312,180.049,16030.0
2023-08-10 11:10:00,186.56,186.75,186.5,186.58,5455.0,180.078,180.2614,180.02,180.0973,5455.0
2023-08-10 11:15:00,186.54,186.54,186.1,186.22,13526.0,180.0586,180.0586,179.6339,179.7498,13526.0
2023-08-10 11:20:00,186.13,186.13,185.78,186.03,8474.0,179.6629,179.6629,179.3251,179.5664,8474.0
2023-08-10 11:25:00,186.12,186.23,185.84,185.98,10445.0,179.6532,179.7594,179.383,179.5181,10445.0
2023-08-10 11:30:00,185.91,186.19,185.82,186.15,8968.0,179.4505,179.7208,179.3637,179.6822,8968.0
2023-08-10 11:35:00,186.14,186.5,186.09,186.48,6881.0,179.6725,180.02,179.6243,180.0007,6881.0
2023-08-10 11:40:00,186.46,186.53,185.89,186.0,5874.0,179.9814,180.049,179.4312,179.5374,5874.0
2023-08-10 11:45:00,185.87,185.91,185.54,185.66,24112.0,179.4119,179.4505,179.0934,179.2092,24112.0
2023-08-10 11:50:00,185.62,185.68,185.17,185.18,11900.0,179.1706,179.2285,178.7362,178.7459,11900.0
2023-08-10 11:55:00,185.33,185.37,185.08,185.18,6344.0,178.8907,178.9293,178.6494,178.7459,6344.0
2023-08-10 12:00:00,185.06,185.17,184.9,185.16,6234.0,178.6301,178.7362,178.4756,178.7266,6234.0
2023-08-10 12:05:00,185.2,185.38,185.06,185.06,3508.0,178.7652,178.939,178.6301,178.6301,3508.0
2023-08-10 12:10:00,185.14,185.14,184.81,184.94,4434.0,178.7073,178.7073,178.3888,178.5142,4434.0
2023-08-10 12:15:00,184.83,184.93,184.73,184.84,9317.0,178.4081,178.5046,178.3115,178.4177,9317.0
2023-08-10 12:20:00,184.77,184.96,184.64,184.77,7136.0,178.3501,178.5335,178.2247,178.3501,7136.0
2023-08-10 12:25:00,184.75,184.79,184.23,184.76,8110.0,178.3308,178.3695,177.8289,178.3405,8110.0
2023-08-10 12:30:00,184.72,184.92,184.66,184.88,4317.0,178.3019,178.4949,178.244,178.4563,4317.0
2023-08-10 12:35:00,184.81,185.16,184.79,185.15,5275.0,178.3888,178.7266,178.3695,178.7169,5275.0
2023-08-10 12:40:00,185.15,185.15,184.94,185.05,4689.0,178.7169,178.7169,178.5142,178.6204,4689.0
2023-08-10 12:45:00,185.07,185.38,184.98,185.27,4430.0,178.6397,178.939,178.5529,178.8328,4430.0
2023-08-10 12:50:00,185.26,185.32,184.75,184.87,5443.0,178.8231,178.881,178.3308,178.4467,5443.0
2023-08-10 12:55:00,184.74,184.85,184.43,184.65,6474.0,178.3212,178.4274,178.022,178.2343,6474.0
2023-08-10 13:00:00,184.61,184.84,184.53,184.78,7899.0,178.1957,178.4177,178.1185,178.3598,7899.0
2023-08-10 13:05:00,184.81,185.02,184.76,184.94,6270.0,178.3888,178.5915,178.3405,178.5142,6270.0
2023-08-10 13:10:00,184.92,185.01,184.69,185.01,8104.0,178.4949,178.5818,178.2729,178.5818,8104.0
2023-08-10 13:15:00,184.95,185.2,184.87,185.19,20418.0,178.5239,178.7652,178.4467,178.7556,20418.0
2023-08-10 13:20:00,185.12,185.23,184.97,185.1,20554.0,178.688,178.7942,178.5432,178.6687,20554.0
2023-08-10 13:25:00,185.08,185.13,184.93,185.13,9607.0,178.6494,178.6976,178.5046,178.6976,9607.0
2023-08-10 13:30:00,185.12,185.12,184.94,185.06,8673.0,178.688,178.688,178.5142,178.6301,8673.0
2023-08-10 13:35:00,185.05,185.1,184.92,185.07,8845.0,178.6204,178.6687,178.4949,178.6397,8845.0
2023-08-10 13:40:00,185.08,185.08,184.64,184.81,148458.0,178.6494,178.6494,178.2247,178.3888,148458.0
2023-08-10 13:45:00,184.72,185.33,184.67,185.24,6576.0,178.3019,178.8907,178.2536,178.8038,6576.0
2023-08-10 13:50:00,185.19,185.39,184.92,184.97,8987.0,178.7556,178.9486,178.4949,178.5432,8987.0
2023-08-10 13:55:00,184.94,184.94,184.14,184.31,7030.0,178.5142,178.5142,177.742,177.9061,7030.0
2023-08-10 14:00:00,184.32,184.54,184.25,184.5,6333.0,177.9158,178.1281,177.8482,178.0895,6333.0
2023-08-10 14:05:00,184.56,185.09,184.52,184.82,20291.0,178.1474,178.659,178.1088,178.3984,20291.0
2023-08-10 14:10:00,184.83,185.13,184.61,185.13,16361.0,178.4081,178.6976,178.1957,178.6976,16361.0
2023-08-10 14:15:00,185.04,185.26,184.86,185.08,7170.0,178.6108,178.8231,178.437,178.6494,7170.0
2023-08-10 14:20:00,185.05,185.32,184.84,185.27,4393.0,178.6204,178.881,178.4177,178.8328,4393.0
2023-08-10 14:25:00,185.33,185.41,185.03,185.33,6192.0,178.8907,178.9679,178.6011,178.8907,6192.0
2023-08-10 14:30:00,185.32,185.5,185.22,185.3,7033.0,178.881,179.0548,178.7845,178.8617,7033.0
2023-08-10 14:35:00,185.36,185.51,185.2,185.43,5493.0,178.9196,179.0644,178.7652,178.9872,5493.0
2023-08-10 14:40:00,185.44,185.44,185.21,185.36,5769.0,178.9969,178.9969,178.7749,178.9196,5769.0
2023-08-10 14:45:00,185.42,185.73,185.24,185.56,7581.0,178.9776,179.2768,178.8038,179.1127,7581.0
2023-08-10 14:50:00,185.6,185.89,185.49,185.8,9644.0,179.1513,179.4312,179.0451,179.3444,9644.0
2023-08-10 14:55:00,185.83,185.95,185.69,185.91,14138.0,179.3733,179.4891,179.2382,179.4505,14138.0
2023-08-10 15:00:00,185.85,185.85,185.36,185.53,5257.0,179.3926,179.3926,178.9196,179.0837,5257.0
2023-08-10 15:05:00,185.57,185.67,185.41,185.46,10283.0,179.1224,179.2189,178.9679,179.0162,10283.0
2023-08-10 15:10:00,185.48,185.66,185.46,185.59,16774.0,179.0355,179.2092,179.0162,179.1417,16774.0
2023-08-10 15:15:00,185.58,185.83,185.52,185.69,8213.0,179.132,179.3733,179.0741,179.2382,8213.0
2023-08-10 15:20:00,185.72,185.75,185.38,185.5,9459.0,179.2671,179.2961,178.939,179.0548,9459.0
2023-08-10 15:25:00,185.48,185.51,185.08,185.17,10328.0,179.0355,179.0644,178.6494,178.7362,10328.0
2023-08-10 15:30:00,185.19,185.21,184.96,184.96,17371.0,178.7556,178.7749,178.5335,178.5335,17371.0
2023-08-10 15:35:00,184.96,185.08,184.89,184.92,20548.0,178.5335,178.6494,178.466,178.4949,20548.0
2023-08-10 15:40:00,184.94,184.99,184.62,184.75,23899.0,178.5142,178.5625,178.2054,178.3308,23899.0
2023-08-10 15:45:00,184.74,185.06,184.73,184.78,21210.0,178.3212,178.6301,178.3115,178.3598,21210.0
2023-08-10 15:50:00,184.68,184.97,184.52,184.62,61775.0,178.2633,178.5432,178.1088,178.2054,61775.0
2023-08-10 15:55:00,184.62,184.87,184.5,184.65,125878.0,178.2054,178.4467,178.0895,178.2343,125878.0
2023-08-11 09:30:00,183.0,184.13,182.72,183.01,23312.0,176.6416,177.7324,176.3714,176.6513,23312.0
2023-08-11 09:35:00,183.09,183.93,183.09,183.54,6770.0,176.7285,177.5393,176.7285,177.1629,6770.0
2023-08-11 09:40:00,183.73,183.78,183.03,183.25,17965.0,177.3463,177.3945,176.6706,176.883,17965.0
2023-08-11 09:45:00,183.17,183.76,182.99,183.61,6873.0,176.8057,177.3752,176.632,177.2305,6873.0
2023-08-11 09:50:00,183.59,183.81,183.32,183.45,5463.0,177.2111,177.4235,176.9505,177.076,5463.0
2023-08-11 09:55:00,183.6,183.75,183.39,183.45,9484.0,177.2208,177.3656,177.0181,177.076,9484.0
2023-08-11 10:00:00,183.72,184.33,183.46,184.28,11583.0,177.3366,177.9254,177.0857,177.8772,11583.0
2023-08-11 10:05:00,184.34,184.45,183.72,183.87,4760.0,177.9351,178.0413,177.3366,177.4814,4760.0
2023-08-11 10:10:00,183.74,184.12,183.4,183.96,8030.0,177.3559,177.7227,177.0277,177.5683,8030.0
2023-08-11 10:15:00,183.97,184.4,183.78,183.92,9290.0,177.5779,177.993,177.3945,177.5297,9290.0
2023-08-11 10:20:00,183.94,184.31,183.94,184.08,24512.0,177.549,177.9061,177.549,177.6841,24512.0
2023-08-11 10:25:00,184.13,184.13,183.69,183.8,5602.0,177.7324,177.7324,177.3077,177.4138,5602.0
2023-08-11 10:30:00,183.84,184.04,183.72,183.76,5002.0,177.4525,177.6455,177.3366,177.3752,5002.0
2023-08-11 10:35:00,183.68,183.82,183.57,183.74,6060.0,177.298,177.4332,177.1918,177.3559,6060.0
2023-08-11 10:40:00,183.76,183.87,183.4,183.41,6236.0,177.3752,177.4814,177.0277,177.0374,6236.0
2023-08-11 10:45:00,183.3,183.62,183.29,183.44,3503.0,176.9312,177.2401,176.9216,177.0664,3503.0
2023-08-11 10:50:00,183.36,183.39,182.93,182.93,6302.0,176.9891,177.0181,176.5741,176.5741,6302.0
2023-08-11 10:55:00,183.03,183.12,182.86,182.95,8036.0,176.6706,176.7575,176.5065,176.5934,8036.0
2023-08-11 11:00:00,182.96,183.09,182.89,183.03,8414.0,176.603,176.7285,176.5355,176.6706,8414.0
2023-08-11 11:05:00,183.09,183.09,182.63,182.72,4917.0,176.7285,176.7285,176.2845,176.3714,4917.0
2023-08-11 11:10:00,182.64,182.66,182.36,182.61,8797.0,176.2942,176.3135,176.0239,176.2652,8797.0
2023-08-11 11:15:00,182.59,182.7,182.51,182.69,8283.0,176.2459,176.3521,176.1687,176.3424,8283.0
2023-08-11 11:20:00,182.69,182.89,182.45,182.51,15195.0,176.3424,176.5355,176.1108,176.1687,15195.0
2023-08-11 11:25:00,182.5,182.77,182.4,182.6,9439.0,176.159,176.4196,176.0625,176.2555,9439.0
2023-08-11 11:30:00,182.63,182.77,182.32,182.39,9866.0,176.2845,176.4196,175.9853,176.0528,9866.0
2023-08-11 11:35:00,182.36,182.71,182.35,182.65,7818.0,176.0239,176.3617,176.0142,176.3038,7818.0
2023-08-11 11:40:00,182.71,182.85,182.6,182.8,13004.0,176.3617,176.4969,176.2555,176.4486,13004.0
2023-08-11 11:45:00,182.78,182.78,182.56,182.63,8875.0,176.4293,176.4293,176.2169,176.2845,8875.0
2023-08-11 11:50:00,182.59,182.7,182.47,182.7,14015.0,176.2459,176.3521,176.1301,176.3521,14015.0
2023-08-11 11:55:00,182.74,183.2,182.63,183.16,24337.0,176.3907,176.8347,176.2845,176.7961,24337.0
2023-08-11 12:00:00,183.24,183.39,182.8,182.83,19627.0,176.8733,177.0181,176.4486,176.4776,19627.0
2023-08-11 12:05:00,182.89,183.05,182.67,182.75,11172.0,176.5355,176.6899,176.3231,176.4003,11172.0
2023-08-11 12:10:00,182.75,183.02,182.61,183.02,3618.0,176.4003,176.661,176.2652,176.661,3618.0
2023-08-11 12:15:00,182.98,183.01,182.69,182.79,6556.0,176.6223,176.6513,176.3424,176.4389,6556.0
2023-08-11 12:20:00,182.67,182.76,182.52,182.55,7207.0,176.3231,176.41,176.1783,176.2073,7207.0
2023-08-11 12:25:00,182.59,182.69,182.42,182.63,16186.0,176.2459,176.3424,176.0818,176.2845,16186.0
2023-08-11 12:30:00,182.65,182.8,182.65,182.68,4627.0,176.3038,176.4486,176.3038,176.3328,4627.0
2023-08-11 12:35:00,182.68,182.68,182.38,182.38,7102.0,176.3328,176.3328,176.0432,176.0432,7102.0
2023-08-11 12:40:00,182.35,182.42,182.27,182.27,11535.0,176.0142,176.0818,175.937,175.937,11535.0
2023-08-11 12:45:00,182.26,182.37,182.15,182.3,14866.0,175.9274,176.0335,175.8212,175.966,14866.0
2023-08-11 12:50:00,182.25,182.45,182.14,182.42,39126.0,175.9177,176.1108,175.8115,176.0818,39126.0
2023-08-11 12:55:00,182.38,182.38,182.12,182.34,4887.0,176.0432,176.0432,175.7922,176.0046,4887.0
2023-08-11 13:00:00,182.31,182.57,182.31,182.5,4530.0,175.9756,176.2266,175.9756,176.159,4530.0
2023-08-11 13:05:00,182.42,182.43,182.15,182.19,8493.0,176.0818,176.0915,175.8212,175.8598,8493.0
2023-08-11 13:10:00,182.19,182.3,182.02,182.11,8087.0,175.8598,175.966,175.6957,175.7826,8087.0
2023-08-11 13:15:00,182.07,182.3,182.04,182.2,6142.0,175.744,175.966,175.715,175.8694,6142.0
2023-08-11 13:20:00,182.24,182.32,182.18,182.22,5257.0,175.9081,175.9853,175.8501,175.8887,5257.0
2023-08-11 13:25:00,182.27,182.55,182.26,182.53,11413.0,175.937,176.2073,175.9274,176.188,11413.0
2023-08-11 13:30:00,182.53,182.63,182.41,182.62,10245.0,176.188,176.2845,176.0721,176.2748,10245.0
2023-08-11 13:35:00,182.62,182.95,182.59,182.81,21589.0,176.2748,176.5934,176.2459,176.4582,21589.0
2023-08-11 13:40:00,182.85,183.02,182.32,182.36,26159.0,176.4969,176.661,175.9853,176.0239,26159.0
2023-08-11 13:45:00,182.39,182.47,182.28,182.41,9927.0,176.0528,176.1301,175.9467,176.0721,9927.0
2023-08-11 13:50:00,182.38,182.46,182.24,182.4,6882.0,176.0432,176.1204,175.9081,176.0625,6882.0
2023-08-11 13:55:00,182.38,182.49,182.3,182.44,4979.0,176.0432,176.1494,175.966,176.1011,4979.0
2023-08-11 14:00:00,182.43,182.7,182.4,182.54,10878.0,176.0915,176.3521,176.0625,176.1976,10878.0
2023-08-11 14:05:00,182.56,182.71,182.43,182.43,6798.0,176.2169,176.3617,176.0915,176.0915,6798.0
2023-08-11 14:10:00,182.45,182.51,182.36,182.43,5552.0,176.1108,176.1687,176.0239,176.0915,5552.0
2023-08-11 14:15:00,182.47,182.72,182.41,182.64,6579.0,176.1301,176.3714,176.0721,176.2942,6579.0
2023-08-11 14:20:00,182.63,182.71,182.36,182.68,6435.0,176.2845,176.3617,176.0239,176.3328,6435.0
2023-08-11 14:25:00,182.68,182.85,182.59,182.64,7007.0,176.3328,176.4969,176.2459,176.2942,7007.0
2023-08-11 14:30:00,182.61,183.0,182.58,182.69,5283.0,176.2652,176.6416,176.2362,176.3424,5283.0
2023-08-11 14:35:00,182.61,182.97,182.46,182.9,6066.0,176.2652,176.6127,176.1204,176.5451,6066.0
2023-08-11 14:40:00,182.93,183.0,182.71,182.8,6793.0,176.5741,176.6416,176.3617,176.4486,6793.0
2023-08-11 14:45:00,182.84,183.0,182.82,182.89,10463.0,176.4872,176.6416,176.4679,176.5355,10463.0
2023-08-11 14:50:00,182.9,183.0,182.82,182.82,5475.0,176.5451,176.6416,176.4679,176.4679,5475.0
2023-08-11 14:55:00,182.82,183.02,182.76,182.84,8448.0,176.4679,176.661,176.41,176.4872,8448.0
2023-08-11 15:00:00,182.82,182.85,182.57,182.58,5360.0,176.4679,176.4969,176.2266,176.2362,5360.0
2023-08-11 15:05:00,182.56,182.57,182.29,182.41,16296.0,176.2169,176.2266,175.9563,176.0721,16296.0
2023-08-11 15:10:00,182.38,182.5,182.37,182.38,11485.0,176.0432,176.159,176.0335,176.0432,11485.0
2023-08-11 15:15:00,182.38,182.57,182.35,182.49,11167.0,176.0432,176.2266,176.0142,176.1494,11167.0
2023-08-11 15:20:00,182.5,182.72,182.4,182.72,12423.0,176.159,176.3714,176.0625,176.3714,12423.0
2023-08-11 15:25:00,182.7,182.94,182.7,182.81,12848.0,176.3521,176.5837,176.3521,176.4582,12848.0
2023-08-11 15:30:00,182.75,182.99,182.72,182.95,18121.0,176.4003,176.632,176.3714,176.5934,18121.0
2023-08-11 15:35:00,182.99,183.01,182.6,182.64,25756.0,176.632,176.6513,176.2555,176.2942,25756.0
2023-08-11 15:40:00,182.61,182.91,182.51,182.88,20173.0,176.2652,176.5548,176.1687,176.5258,20173.0
2023-08-11 15:45:00,182.87,183.24,182.75,183.19,55386.0,176.5162,176.8733,176.4003,176.825,55386.0
2023-08-11 15:50:00,183.16,183.28,182.63,182.91,65207.0,176.7961,176.9119,176.2845,176.5548,65207.0
2023-08-11 15:55:00,182.89,183.25,182.82,183.21,216251.0,176.5355,176.883,176.4679,176.8443,216251.0
2023-08-14 09:30:00,183.38,183.38,182.55,183.16,24137.0,177.0084,177.0084,176.2073,176.7961,24137.0
2023-08-14 09:35:00,183.26,183.63,183.24,183.31,18613.0,176.8926,177.2498,176.8733,176.9409,18613.0
2023-08-14 09:40:00,183.45,184.12,183.45,183.75,9014.0,177.076,177.7227,177.076,177.3656,9014.0
2023-08-14 09:45:00,183.73,183.91,183.16,183.42,35601.0,177.3463,177.52,176.7961,177.0471,35601.0
2023-08-14 09:50:00,183.44,183.75,183.34,183.6,20480.0,177.0664,177.3656,176.9698,177.2208,20480.0
2023-08-14 09:55:00,183.53,184.08,183.39,183.98,8045.0,177.1532,177.6841,177.0181,177.5876,8045.0
2023-08-14 10:00:00,184.03,184.04,183.67,184.03,8169.0,177.6359,177.6455,177.2884,177.6359,8169.0
2023-08-14 10:05:00,183.98,184.25,183.85,184.09,12883.0,177.5876,177.8482,177.4621,177.6938,12883.0
2023-08-14 10:10:00,184.0,184.19,183.89,184.09,5695.0,177.6069,177.7903,177.5007,177.6938,5695.0
2023-08-14 10:15:00,184.18,184.19,183.86,183.93,7070.0,177.7806,177.7903,177.4718,177.5393,7070.0
2023-08-14 10:20:00,184.03,184.3,183.98,184.18,7303.0,177.6359,177.8965,177.5876,177.7806,7303.0
2023-08-14 10:25:00,184.24,184.4,184.06,184.11,6009.0,177.8386,177.993,177.6648,177.7131,6009.0
2023-08-14 10:30:00,184.18,184.75,184.16,184.75,4478.0,177.7806,178.3308,177.7613,178.3308,4478.0
2023-08-14 10:35:00,184.75,185.25,184.73,184.94,6111.0,178.3308,178.8135,178.3115,178.5142,6111.0
2023-08-14 10:40:00,184.89,185.13,184.78,184.78,9299.0,178.466,178.6976,178.3598,178.3598,9299.0
2023-08-14 10:45:00,184.82,185.23,184.81,185.23,6897.0,178.3984,178.7942,178.3888,178.7942,6897.0
2023-08-14 10:50:00,185.23,185.49,185.12,185.41,5153.0,178.7942,179.0451,178.688,178.9679,5153.0
2023-08-14 10:55:00,185.43,185.43,185.2,185.27,3417.0,178.9872,178.9872,178.7652,178.8328,3417.0
2023-08-14 11:00:00,185.31,185.41,185.23,185.32,5293.0,178.8714,178.9679,178.7942,178.881,5293.0
2023-08-14 11:05:00,185.32,185.35,185.05,185.23,5713.0,178.881,178.91,178.6204,178.7942,5713.0
2023-08-14 11:10:00,185.25,185.25,185.0,185.14,5348.0,178.8135,178.8135,178.5722,178.7073,5348.0
2023-08-14 11:15:00,185.09,185.26,184.99,185.02,6451.0,178.659,178.8231,178.5625,178.5915,6451.0
2023-08-14 11:20:00,185.0,185.01,184.79,184.9,4440.0,178.5722,178.5818,178.3695,178.4756,4440.0
2023-08-14 11:25:00,184.86,184.96,184.61,184.96,4456.0,178.437,178.5335,178.1957,178.5335,4456.0
2023-08-14 11:30:00,185.0,185.1,184.66,184.66,7483.0,178.5722,178.6687,178.244,178.244,7483.0
2023-08-14 11:35:00,184.66,184.92,184.6,184.61,5382.0,178.244,178.4949,178.1861,178.1957,5382.0
2023-08-14 11:40:00,184.64,184.9,184.51,184.69,5972.0,178.2247,178.4756,178.0992,178.2729,5972.0
2023-08-14 11:45:00,184.74,185.32,184.74,185.32,6535.0,178.3212,178.881,178.3212,178.881,6535.0
2023-08-14 11:50:00,185.37,185.41,184.98,184.98,7278.0,178.9293,178.9679,178.5529,178.5529,7278.0
2023-08-14 11:55:00,184.97,185.05,184.78,184.79,5015.0,178.5432,178.6204,178.3598,178.3695,5015.0
2023-08-14 12:00:00,184.74,184.98,184.73,184.94,3897.0,178.3212,178.5529,178.3115,178.5142,3897.0
2023-08-14 12:05:00,184.89,185.15,184.89,185.1,5371.0,178.466,178.7169,178.466,178.6687,5371.0
2023-08-14 12:10:00,185.01,185.04,184.78,184.85,7578.0,178.5818,178.6108,178.3598,178.4274,7578.0
2023-08-14 12:15:00,184.79,184.99,184.6,184.73,9900.0,178.3695,178.5625,178.1861,178.3115,9900.0
2023-08-14 12:20:00,184.72,184.81,184.38,184.54,4865.0,178.3019,178.3888,177.9737,178.1281,4865.0
2023-08-14 12:25:00,184.51,184.86,184.51,184.73,4400.0,178.0992,178.437,178.0992,178.3115,4400.0
2023-08-14 12:30:00,184.64,184.83,184.55,184.55,3701.0,178.2247,178.4081,178.1378,178.1378,3701.0
2023-08-14 12:35:00,184.62,184.7,184.43,184.64,4852.0,178.2054,178.2826,178.022,178.2247,4852.0
2023-08-14 12:40:00,184.58,184.66,184.42,184.53,9721.0,178.1667,178.244,178.0123,178.1185,9721.0
2023-08-14 12:45:00,184.49,184.67,184.48,184.63,8959.0,178.0799,178.2536,178.0702,178.215,8959.0
2023-08-14 12:50:00,184.58,184.81,184.58,184.72,7653.0,178.1667,178.3888,178.1667,178.3019,7653.0
2023-08-14 12:55:00,184.74,184.92,184.73,184.81,3346.0,178.3212,178.4949,178.3115,178.3888,3346.0
2023-08-14 13:00:00,184.89,185.08,184.88,185.08,6261.0,178.466,178.6494,178.4563,178.6494,6261.0
2023-08-14 13:05:00,185.11,185.17,184.99,185.07,3233.0,178.6783,178.7362,178.5625,178.6397,3233.0
2023-08-14 13:10:00,185.08,185.21,185.03,185.09,7423.0,178.6494,178.7749,178.6011,178.659,7423.0
2023-08-14 13:15:00,185.08,185.26,184.93,185.04,12827.0,178.6494,178.8231,178.5046,178.6108,12827.0
2023-08-14 13:20:00,185.08,185.2,185.05,185.09,2216.0,178.6494,178.7652,178.6204,178.659,2216.0
2023-08-14 13:25:00,185.07,185.14,185.02,185.08,4588.0,178.6397,178.7073,178.5915,178.6494,4588.0
2023-08-14 13:30:00,185.1,185.11,184.86,184.86,5216.0,178.6687,178.6783,178.437,178.437,5216.0
2023-08-14 13:35:00,184.87,185.04,184.87,185.03,5199.0,178.4467,178.6108,178.4467,178.6011,5199.0
2023-08-14 13:40:00,185.0,185.04,184.91,184.96,4023.0,178.5722,178.6108,178.4853,178.5335,4023.0
2023-08-14 13:45:00,184.94,184.97,184.78,184.95,3067.0,178.5142,178.5432,178.3598,178.5239,3067.0
2023-08-14 13:50:00,184.87,184.89,184.71,184.71,4018.0,178.4467,178.466,178.2922,178.2922,4018.0
2023-08-14 13:55:00,184.65,184.91,184.61,184.87,5183.0,178.2343,178.4853,178.1957,178.4467,5183.0
2023-08-14 14:00:00,185.0,185.0,184.73,184.91,3842.0,178.5722,178.5722,178.3115,178.4853,3842.0
2023-08-14 14:05:00,185.01,185.01,184.55,184.7,4126.0,178.5818,178.5818,178.1378,178.2826,4126.0
2023-08-14 14:10:00,184.61,184.86,184.52,184.81,3662.0,178.1957,178.437,178.1088,178.3888,3662.0
2023-08-14 14:15:00,184.84,184.84,184.62,184.62,5523.0,178.4177,178.4177,178.2054,178.2054,5523.0
2023-08-14 14:20:00,184.65,184.82,184.63,184.78,5740.0,178.2343,178.3984,178.215,178.3598,5740.0
2023-08-14 14:25:00,184.79,184.88,184.76,184.83,3240.0,178.3695,178.4563,178.3405,178.4081,3240.0
2023-08-14 14:30:00,184.84,184.88,184.56,184.81,5989.0,178.4177,178.4563,178.1474,178.3888,5989.0
2023-08-14 14:35:00,184.87,184.87,184.67,184.67,2521.0,178.4467,178.4467,178.2536,178.2536,2521.0
2023-08-14 14:40:00,184.65,184.85,184.65,184.78,3414.0,178.2343,178.4274,178.2343,178.3598,3414.0
2023-08-14 14:45:00,184.73,184.93,184.66,184.91,4738.0,178.3115,178.5046,178.244,178.4853,4738.0
2023-08-14 14:50:00,184.89,185.17,184.86,185.08,9313.0,178.466,178.7362,178.437,178.6494,9313.0
2023-08-14 14:55:00,185.09,185.13,184.98,185.04,11254.0,178.659,178.6976,178.5529,178.6108,11254.0
2023-08-14 15:00:00,185.05,185.13,184.92,185.12,12232.0,178.6204,178.6976,178.4949,178.688,12232.0
2023-08-14 15:05:00,185.18,185.19,184.92,185.02,24567.0,178.7459,178.7556,178.4949,178.5915,24567.0
2023-08-14 15:10:00,185.01,185.15,184.94,185.12,13775.0,178.5818,178.7169,178.5142,178.688,13775.0
2023-08-14 15:15:00,185.16,185.33,185.13,185.3,12646.0,178.7266,178.8907,178.6976,178.8617,12646.0
2023-08-14 15:20:00,185.32,185.45,185.0,185.03,13532.0,178.881,179.0065,178.5722,178.6011,13532.0
2023-08-14 15:25:00,185.05,185.15,184.82,184.9,18011.0,178.6204,178.7169,178.3984,178.4756,18011.0
2023-08-14 15:30:00,184.86,184.93,184.75,184.89,14029.0,178.437,178.5046,178.3308,178.466,14029.0
2023-08-14 15:35:00,184.91,185.4,184.91,185.33,32639.0,178.4853,178.9583,178.4853,178.8907,32639.0
2023-08-14 15:40:00,185.35,185.62,185.32,185.52,30490.0,178.91,179.1706,178.881,179.0741,30490.0
2023-08-14 15:45:00,185.5,185.54,185.2,185.35,51352.0,179.0548,179.0934,178.7652,178.91,51352.0
2023-08-14 15:50:00,185.35,185.38,184.91,185.05,66797.0,178.91,178.939,178.4853,178.6204,66797.0
2023-08-14 15:55:00,185.11,185.44,184.98,185.43,153968.0,178.6783,178.9969,178.5529,178.9872,153968.0
2023-08-15 09:30:00,183.06,183.53,182.58,182.98,35940.0,176.6996,177.1532,176.2362,176.6223,35940.0
2023-08-15 09:35:00,183.1,184.03,183.04,183.99,15385.0,176.7382,177.6359,176.6803,177.5972,15385.0
2023-08-15 09:40:00,184.08,184.1,183.33,183.65,33258.0,177.6841,177.7034,176.9602,177.2691,33258.0
2023-08-15 09:45:00,183.56,183.56,183.1,183.55,3440.0,177.1822,177.1822,176.7382,177.1725,3440.0
2023-08-15 09:50:00,183.61,183.72,183.18,183.35,4711.0,177.2305,177.3366,176.8154,176.9795,4711.0
2023-08-15 09:55:00,183.38,183.71,183.22,183.23,6702.0,177.0084,177.327,176.854,176.8637,6702.0
2023-08-15 10:00:00,182.95,183.19,182.72,183.01,9524.0,176.5934,176.825,176.3714,176.6513,9524.0
2023-08-15 10:05:00,182.91,182.91,182.57,182.73,8813.0,176.5548,176.5548,176.2266,176.381,8813.0
2023-08-15 10:10:00,182.74,182.9,182.57,182.6,6878.0,176.3907,176.5451,176.2266,176.2555,6878.0
2023-08-15 10:15:00,182.5,182.69,182.49,182.66,5997.0,176.159,176.3424,176.1494,176.3135,5997.0
2023-08-15 10:20:00,182.59,183.13,182.55,182.7,10080.0,176.2459,176.7671,176.2073,176.3521,10080.0
2023-08-15 10:25:00,182.75,183.07,182.67,183.0,10985.0,176.4003,176.7092,176.3231,176.6416,10985.0
2023-08-15 10:30:00,183.0,183.05,182.52,182.56,6775.0,176.6416,176.6899,176.1783,176.2169,6775.0
2023-08-15 10:35:00,182.5,183.13,182.49,183.09,8221.0,176.159,176.7671,176.1494,176.7285,8221.0
2023-08-15 10:40:00,183.04,183.22,182.92,183.11,7275.0,176.6803,176.854,176.5644,176.7478,7275.0
2023-08-15 10:45:00,183.16,183.45,183.13,183.28,3246.0,176.7961,177.076,176.7671,176.9119,3246.0
2023-08-15 10:50:00,183.23,183.41,183.01,183.01,7535.0,176.8637,177.0374,176.6513,176.6513,7535.0
2023-08-15 10:55:00,183.01,183.05,182.71,182.84,13750.0,176.6513,176.6899,176.3617,176.4872,13750.0
2023-08-15 11:00:00,182.95,183.28,182.95,183.2,5021.0,176.5934,176.9119,176.5934,176.8347,5021.0
2023-08-15 11:05:00,183.14,183.14,182.95,183.04,3897.0,176.7768,176.7768,176.5934,176.6803,3897.0
2023-08-15 11:10:00,183.05,183.1,182.95,183.04,5651.0,176.6899,176.7382,176.5934,176.6803,5651.0
2023-08-15 11:15:00,183.06,183.06,182.79,182.87,3416.0,176.6996,176.6996,176.4389,176.5162,3416.0
2023-08-15 11:20:00,182.82,182.89,182.55,182.55,11199.0,176.4679,176.5355,176.2073,176.2073,11199.0
2023-08-15 11:25:00,182.53,182.68,182.44,182.67,5939.0,176.188,176.3328,176.1011,176.3231,5939.0
2023-08-15 11:30:00,182.53,182.73,182.53,182.66,2728.0,176.188,176.381,176.188,176.3135,2728.0
2023-08-15 11:35:00,182.73,182.9,182.58,182.85,11027.0,176.381,176.5451,176.2362,176.4969,11027.0
2023-08-15 11:40:00,182.91,183.11,182.88,182.98,5613.0,176.5548,176.7478,176.5258,176.6223,5613.0
2023-08-15 11:45:00,182.9,183.14,182.8,182.94,7225.0,176.5451,176.7768,176.4486,176.5837,7225.0
2023-08-15 11:50:00,182.9,183.03,182.86,182.88,3030.0,176.5451,176.6706,176.5065,176.5258,3030.0
2023-08-15 11:55:00,182.82,182.87,182.73,182.74,4666.0,176.4679,176.5162,176.381,176.3907,4666.0
2023-08-15 12:00:00,182.81,183.0,182.8,182.83,2788.0,176.4582,176.6416,176.4486,176.4776,2788.0
2023-08-15 12:05:00,182.83,182.91,182.44,182.55,5899.0,176.4776,176.5548,176.1011,176.2073,5899.0
2023-08-15 12:10:00,182.54,182.78,182.45,182.65,4094.0,176.1976,176.4293,176.1108,176.3038,4094.0
2023-08-15 12:15:00,182.59,182.7,182.45,182.7,2400.0,176.2459,176.3521,176.1108,176.3521,2400.0
2023-08-15 12:20:00,182.66,182.66,182.45,182.5,2447.0,176.3135,176.3135,176.1108,176.159,2447.0
2023-08-15 12:25:00,182.41,182.56,182.36,182.56,4994.0,176.0721,176.2169,176.0239,176.2169,4994.0
2023-08-15 12:30:00,182.58,182.62,182.38,182.42,6299.0,176.2362,176.2748,176.0432,176.0818,6299.0
2023-08-15 12:35:00,182.33,182.51,182.27,182.36,954.0,175.9949,176.1687,175.937,176.0239,954.0
2023-08-15 12:40:00,182.34,182.46,182.06,182.13,9764.0,176.0046,176.1204,175.7343,175.8019,9764.0
2023-08-15 12:45:00,182.14,182.23,181.91,182.0,5798.0,175.8115,175.8984,175.5895,175.6764,5798.0
2023-08-15 12:50:00,181.94,182.17,181.91,182.09,6327.0,175.6185,175.8405,175.5895,175.7633,6327.0
2023-08-15 12:55:00,182.13,182.37,181.98,182.24,9099.0,175.8019,176.0335,175.6571,175.9081,9099.0
2023-08-15 13:00:00,182.18,182.39,182.18,182.3,9457.0,175.8501,176.0528,175.8501,175.966,9457.0
2023-08-15 13:05:00,182.32,182.38,182.15,182.36,11591.0,175.9853,176.0432,175.8212,176.0239,11591.0
2023-08-15 13:10:00,182.35,182.59,182.35,182.51,7011.0,176.0142,176.2459,176.0142,176.1687,7011.0
2023-08-15 13:15:00,182.52,182.68,182.52,182.63,2305.0,176.1783,176.3328,176.1783,176.2845,2305.0
2023-08-15 13:20:00,182.52,182.66,182.49,182.55,2397.0,176.1783,176.3135,176.1494,176.2073,2397.0
2023-08-15 13:25:00,182.55,182.7,182.52,182.69,1721.0,176.2073,176.3521,176.1783,176.3424,1721.0
2023-08-15 13:30:00,182.69,182.72,182.39,182.51,6165.0,176.3424,176.3714,176.0528,176.1687,6165.0
2023-08-15 13:35:00,182.55,182.65,182.44,182.48,1900.0,176.2073,176.3038,176.1011,176.1397,1900.0
2023-08-15 13:40:00,182.47,182.51,182.29,182.35,9038.0,176.1301,176.1687,175.9563,176.0142,9038.0
2023-08-15 13:45:00,182.36,182.52,182.27,182.37,11099.0,176.0239,176.1783,175.937,176.0335,11099.0
2023-08-15 13:50:00,182.34,182.39,182.2,182.28,3904.0,176.0046,176.0528,175.8694,175.9467,3904.0
2023-08-15 13:55:00,182.21,182.35,182.2,182.3,7049.0,175.8791,176.0142,175.8694,175.966,7049.0
2023-08-15 14:00:00,182.28,182.29,182.13,182.15,5893.0,175.9467,175.9563,175.8019,175.8212,5893.0
2023-08-15 14:05:00,182.17,182.38,182.17,182.34,6458.0,175.8405,176.0432,175.8405,176.0046,6458.0
2023-08-15 14:10:00,182.37,182.43,182.27,182.27,8247.0,176.0335,176.0915,175.937,175.937,8247.0
2023-08-15 14:15:00,182.24,182.3,182.15,182.17,3807.0,175.9081,175.966,175.8212,175.8405,3807.0
2023-08-15 14:20:00,182.15,182.32,182.07,182.07,5362.0,175.8212,175.9853,175.744,175.744,5362.0
2023-08-15 14:25:00,182.12,182.29,182.12,182.21,4031.0,175.7922,175.9563,175.7922,175.8791,4031.0
2023-08-15 14:30:00,182.22,182.27,182.02,182.27,11415.0,175.8887,175.937,175.6957,175.937,11415.0
2023-08-15 14:35:00,182.4,182.56,182.34,182.56,7798.0,176.0625,176.2169,176.0046,176.2169,7798.0
2023-08-15 14:40:00,182.55,182.74,182.5,182.62,15895.0,176.2073,176.3907,176.159,176.2748,15895.0
2023-08-15 14:45:00,182.58,182.63,182.43,182.5,6933.0,176.2362,176.2845,176.0915,176.159,6933.0
2023-08-15 14:50:00,182.5,182.51,182.36,182.4,6095.0,176.159,176.1687,176.0239,176.0625,6095.0
2023-08-15 14:55:00,182.43,182.44,182.22,182.39,6362.0,176.0915,176.1011,175.8887,176.0528,6362.0
2023-08-15 15:00:00,182.41,182.61,182.39,182.43,9722.0,176.0721,176.2652,176.0528,176.0915,9722.0
2023-08-15 15:05:00,182.46,182.49,182.22,182.25,5003.0,176.1204,176.1494,175.8887,175.9177,5003.0
2023-08-15 15:10:00,182.26,182.4,182.16,182.2,6138.0,175.9274,176.0625,175.8308,175.8694,6138.0
2023-08-15 15:15:00,182.17,182.21,182.05,182.08,16318.0,175.8405,175.8791,175.7247,175.7536,16318.0
2023-08-15 15:20:00,182.04,182.08,181.77,181.87,13202.0,175.715,175.7536,175.4544,175.5509,13202.0
2023-08-15 15:25:00,181.91,181.92,181.33,181.34,10399.0,175.5895,175.5992,175.0297,175.0393,10399.0
2023-08-15 15:30:00,181.32,181.57,181.24,181.47,19719.0,175.02,175.2613,174.9428,175.1648,19719.0
2023-08-15 15:35:00,181.46,181.51,181.12,181.14,21837.0,175.1552,175.2034,174.827,174.8463,21837.0
2023-08-15 15:40:00,181.15,181.26,181.04,181.12,29894.0,174.8559,174.9621,174.7497,174.827,29894.0
2023-08-15 15:45:00,181.1,181.29,181.07,181.11,28724.0,174.8077,174.9911,174.7787,174.8173,28724.0
2023-08-15 15:50:00,181.14,181.47,181.06,181.32,75438.0,174.8463,175.1648,174.7691,175.02,75438.0
2023-08-15 15:55:00,181.39,181.52,181.25,181.3,157283.0,175.0876,175.2131,174.9524,175.0007,157283.0
2023-08-16 09:30:00,180.53,180.64,178.45,178.82,112493.0,174.2575,174.3636,172.2497,172.6069,112493.0
2023-08-16 09:35:00,178.77,179.15,178.07,178.72,139092.0,172.5586,172.9254,171.8829,172.5104,139092.0
2023-08-16 09:40:00,178.73,179.11,177.8,178.06,72632.0,172.52,172.8868,171.6223,171.8733,72632.0
2023-08-16 09:45:00,178.08,179.03,177.33,178.84,88048.0,171.8926,172.8096,171.1687,172.6262,88048.0
2023-08-16 09:50:00,178.81,179.11,178.28,178.4,28923.0,172.5972,172.8868,172.0856,172.2015,28923.0
2023-08-16 09:55:00,178.38,179.04,178.29,178.77,33438.0,172.1822,172.8192,172.0953,172.5586,33438.0
2023-08-16 10:00:00,178.78,178.8,177.39,177.67,29783.0,172.5683,172.5876,171.2266,171.4968,29783.0
2023-08-16 10:05:00,177.69,178.51,177.69,178.32,44195.0,171.5161,172.3077,171.5161,172.1243,44195.0
2023-08-16 10:10:00,178.33,178.6,177.87,178.04,44082.0,172.1339,172.3945,171.6899,171.854,44082.0
2023-08-16 10:15:00,178.05,178.58,178.05,178.39,36708.0,171.8636,172.3752,171.8636,172.1918,36708.0
2023-08-16 10:20:00,178.38,178.4,177.92,177.96,21098.0,172.1822,172.2015,171.7382,171.7768,21098.0
2023-08-16 10:25:00,177.93,178.17,177.75,177.9,46348.0,171.7478,171.9795,171.5741,171.7188,46348.0
2023-08-16 10:30:00,177.87,178.19,177.75,177.94,42838.0,171.6899,171.9988,171.5741,171.7575,42838.0
2023-08-16 10:35:00,177.98,178.16,177.9,178.09,35997.0,171.7961,171.9698,171.7188,171.9022,35997.0
2023-08-16 10:40:00,178.07,178.44,178.04,178.43,31200.0,171.8829,172.2401,171.854,172.2304,31200.0
2023-08-16 10:45:00,178.39,178.44,177.7,177.86,29413.0,172.1918,172.2401,171.5258,171.6802,29413.0
2023-08-16 10:50:00,177.88,178.3,177.8,178.25,13374.0,171.6995,172.1049,171.6223,172.0567,13374.0
2023-08-16 10:55:00,178.26,178.28,177.95,178.18,17048.0,172.0663,172.0856,171.7671,171.9891,17048.0
2023-08-16 11:00:00,178.17,178.17,177.76,178.12,21371.0,171.9795,171.9795,171.5837,171.9312,21371.0
2023-08-16 11:05:00,178.13,178.25,177.92,178.03,15868.0,171.9409,172.0567,171.7382,171.8443,15868.0
2023-08-16 11:10:00,178.01,178.04,177.49,177.74,24505.0,171.825,171.854,171.3231,171.5644,24505.0
2023-08-16 11:15:00,177.72,177.88,177.63,177.65,13295.0,171.5451,171.6995,171.4582,171.4775,13295.0
2023-08-16 11:20:00,177.64,177.84,177.45,177.66,26998.0,171.4679,171.6609,171.2845,171.4872,26998.0
2023-08-16 11:25:00,177.65,177.69,177.36,177.56,20239.0,171.4775,171.5161,171.1976,171.3907,20239.0
2023-08-16 11:30:00,177.54,177.65,177.38,177.49,28471.0,171.3714,171.4775,171.2169,171.3231,28471.0
2023-08-16 11:35:00,177.46,177.56,177.22,177.25,29043.0,171.2941,171.3907,171.0625,171.0914,29043.0
2023-08-16 11:40:00,177.25,177.41,176.95,177.03,42366.0,171.0914,171.2459,170.8019,170.8791,42366.0
2023-08-16 11:45:00,177.06,177.11,176.78,176.83,16629.0,170.908,170.9563,170.6378,170.686,16629.0
2023-08-16 11:50:00,176.8,176.94,176.67,176.73,15202.0,170.6571,170.7922,170.5316,170.5895,15202.0
2023-08-16 11:55:00,176.74,176.75,176.24,176.34,24888.0,170.5991,170.6088,170.1165,170.213,24888.0
2023-08-16 12:00:00,176.35,176.6,176.28,176.43,25747.0,170.2227,170.464,170.1551,170.2999,25747.0
2023-08-16 12:05:00,176.42,176.53,176.26,176.34,13033.0,170.2903,170.3964,170.1358,170.213,13033.0
2023-08-16 12:10:00,176.31,176.31,176.01,176.03,20762.0,170.1841,170.1841,169.8945,169.9138,20762.0
2023-08-16 12:15:00,176.03,176.07,175.77,175.89,22352.0,169.9138,169.9524,169.6629,169.7787,22352.0
2023-08-16 12:20:00,175.87,176.13,175.85,176.04,23320.0,169.7594,170.0103,169.7401,169.9235,23320.0
2023-08-16 12:25:00,176.05,176.18,175.79,176.17,12244.0,169.9331,170.0586,169.6822,170.049,12244.0
2023-08-16 12:30:00,176.18,176.6,176.16,176.47,12492.0,170.0586,170.464,170.0393,170.3385,12492.0
2023-08-16 12:35:00,176.5,176.6,176.4,176.48,13522.0,170.3675,170.464,170.271,170.3482,13522.0
2023-08-16 12:40:00,176.46,176.6,176.36,176.38,7559.0,170.3289,170.464,170.2324,170.2517,7559.0
2023-08-16 12:45:00,176.35,176.4,176.19,176.24,8082.0,170.2227,170.271,170.0683,170.1165,8082.0
2023-08-16 12:50:00,176.25,176.35,176.23,176.28,6924.0,170.1262,170.2227,170.1069,170.1551,6924.0
2023-08-16 12:55:00,176.27,176.33,176.08,176.19,21446.0,170.1455,170.2034,169.9621,170.0683,21446.0
2023-08-16 13:00:00,176.21,176.49,176.21,176.33,11810.0,170.0876,170.3578,170.0876,170.2034,11810.0
2023-08-16 13:05:00,176.3,176.44,176.17,176.21,7729.0,170.1744,170.3096,170.049,170.0876,7729.0
2023-08-16 13:10:00,176.22,176.3,175.96,176.12,42213.0,170.0972,170.1744,169.8463,170.0007,42213.0
2023-08-16 13:15:00,176.11,176.33,176.11,176.13,16418.0,169.991,170.2034,169.991,170.0103,16418.0
2023-08-16 13:20:00,176.13,176.23,176.1,176.13,8970.0,170.0103,170.1069,169.9814,170.0103,8970.0
2023-08-16 13:25:00,176.14,176.33,176.09,176.29,8201.0,170.02,170.2034,169.9717,170.1648,8201.0
2023-08-16 13:30:00,176.29,176.62,176.24,176.48,28116.0,170.1648,170.4833,170.1165,170.3482,28116.0
2023-08-16 13:35:00,176.54,176.59,176.4,176.57,8199.0,170.4061,170.4544,170.271,170.4351,8199.0
2023-08-16 13:40:00,176.58,176.97,176.52,176.83,13977.0,170.4447,170.8212,170.3868,170.686,13977.0
2023-08-16 13:45:00,176.85,177.29,176.81,177.17,9668.0,170.7053,171.13,170.6667,171.0142,9668.0
2023-08-16 13:50:00,177.24,177.35,177.19,177.3,15333.0,171.0818,171.188,171.0335,171.1397,15333.0
2023-08-16 13:55:00,177.32,177.4,177.28,177.34,10154.0,171.159,171.2362,171.1204,171.1783,10154.0
2023-08-16 14:00:00,177.33,177.35,176.77,176.86,15891.0,171.1687,171.188,170.6281,170.715,15891.0
2023-08-16 14:05:00,176.96,177.01,176.77,176.94,7856.0,170.8115,170.8598,170.6281,170.7922,7856.0
2023-08-16 14:10:00,176.87,176.9,176.49,176.69,44364.0,170.7246,170.7536,170.3578,170.5509,44364.0
2023-08-16 14:15:00,176.64,177.34,176.63,177.26,15694.0,170.5026,171.1783,170.493,171.1011,15694.0
2023-08-16 14:20:00,177.28,177.75,177.27,177.63,14267.0,171.1204,171.5741,171.1107,171.4582,14267.0
2023-08-16 14:25:00,177.67,177.77,177.4,177.7,34529.0,171.4968,171.5934,171.2362,171.5258,34529.0
2023-08-16 14:30:00,177.7,178.07,177.65,177.8,13879.0,171.5258,171.8829,171.4775,171.6223,13879.0
2023-08-16 14:35:00,177.88,177.95,177.76,177.89,22267.0,171.6995,171.7671,171.5837,171.7092,22267.0
2023-08-16 14:40:00,177.88,177.98,177.6,177.81,15915.0,171.6995,171.7961,171.4293,171.632,15915.0
2023-08-16 14:45:00,177.81,177.94,177.52,177.52,12333.0,171.632,171.7575,171.352,171.352,12333.0
2023-08-16 14:50:00,177.53,177.68,177.3,177.48,10537.0,171.3617,171.5065,171.1397,171.3134,10537.0
2023-08-16 14:55:00,177.45,177.69,177.41,177.69,16442.0,171.2845,171.5161,171.2459,171.5161,16442.0
2023-08-16 15:00:00,177.65,177.68,177.35,177.44,11822.0,171.4775,171.5065,171.188,171.2748,11822.0
2023-08-16 15:05:00,177.32,177.37,177.17,177.28,15621.0,171.159,171.2073,171.0142,171.1204,15621.0
2023-08-16 15:10:00,177.28,177.38,176.86,177.2,41975.0,171.1204,171.2169,170.715,171.0432,41975.0
2023-08-16 15:15:00,177.19,177.23,176.93,177.08,25243.0,171.0335,171.0721,170.7825,170.9273,25243.0
2023-08-16 15:20:00,177.08,177.28,176.87,177.0,34660.0,170.9273,171.1204,170.7246,170.8501,34660.0
2023-08-16 15:25:00,177.05,177.5,176.96,177.44,39001.0,170.8984,171.3327,170.8115,171.2748,39001.0
2023-08-16 15:30:00,177.44,177.76,177.36,177.71,49922.0,171.2748,171.5837,171.1976,171.5354,49922.0
2023-08-16 15:35:00,177.75,177.8,177.58,177.72,31960.0,171.5741,171.6223,171.41,171.5451,31960.0
2023-08-16 15:40:00,177.76,177.87,177.53,177.76,33095.0,171.5837,171.6899,171.3617,171.5837,33095.0
2023-08-16 15:45:00,177.75,177.76,177.19,177.25,43985.0,171.5741,171.5837,171.0335,171.0914,43985.0
2023-08-16 15:50:00,177.19,177.53,176.97,177.14,89583.0,171.0335,171.3617,170.8212,170.9853,89583.0
2023-08-16 15:55:00,177.18,177.43,176.98,177.16,239958.0,171.0239,171.2652,170.8308,171.0046,239958.0
2023-08-17 09:30:00,177.74,178.27,177.53,178.08,20902.0,171.5644,172.076,171.3617,171.8926,20902.0
2023-08-17 09:35:00,178.0,178.01,177.53,177.79,14428.0,171.8154,171.825,171.3617,171.6127,14428.0
2023-08-17 09:40:00,177.74,177.8,176.9,176.93,36521.0,171.5644,171.6223,170.7536,170.7825,36521.0
2023-08-17 09:45:00,176.89,177.28,176.88,177.11,11593.0,170.7439,171.1204,170.7343,170.9563,11593.0
2023-08-17 09:50:00,177.18,177.31,176.54,176.64,11368.0,171.0239,171.1493,170.4061,170.5026,11368.0
2023-08-17 09:55:00,176.68,176.91,176.44,176.7,13944.0,170.5412,170.7632,170.3096,170.5605,13944.0
2023-08-17 10:00:00,176.74,177.04,176.64,176.75,32319.0,170.5991,170.8887,170.5026,170.6088,32319.0
2023-08-17 10:05:00,176.71,176.81,176.52,176.77,12621.0,170.5702,170.6667,170.3868,170.6281,12621.0
2023-08-17 10:10:00,176.78,176.78,176.28,176.52,11893.0,170.6378,170.6378,170.1551,170.3868,11893.0
2023-08-17 10:15:00,176.44,176.87,176.4,176.43,7891.0,170.3096,170.7246,170.271,170.2999,7891.0
2023-08-17 10:20:00,176.46,176.72,176.44,176.58,10548.0,170.3289,170.5798,170.3096,170.4447,10548.0
2023-08-17 10:25:00,176.6,176.64,176.22,176.22,8524.0,170.464,170.5026,170.0972,170.0972,8524.0
2023-08-17 10:30:00,176.28,176.52,176.09,176.15,10968.0,170.1551,170.3868,169.9717,170.0296,10968.0
2023-08-17 10:35:00,176.11,176.26,176.05,176.25,11314.0,169.991,170.1358,169.9331,170.1262,11314.0
2023-08-17 10:40:00,176.24,176.24,175.99,176.16,7966.0,170.1165,170.1165,169.8752,170.0393,7966.0
2023-08-17 10:45:00,176.15,176.5,176.14,176.5,13371.0,170.0296,170.3675,170.02,170.3675,13371.0
2023-08-17 10:50:00,176.5,176.98,176.5,176.91,17384.0,170.3675,170.8308,170.3675,170.7632,17384.0
2023-08-17 10:55:00,176.94,176.98,176.65,176.67,8343.0,170.7922,170.8308,170.5123,170.5316,8343.0
2023-08-17 11:00:00,176.65,176.65,176.26,176.33,9243.0,170.5123,170.5123,170.1358,170.2034,9243.0
2023-08-17 11:05:00,176.38,176.42,176.15,176.15,10718.0,170.2517,170.2903,170.0296,170.0296,10718.0
2023-08-17 11:10:00,176.14,176.37,175.98,176.07,14242.0,170.02,170.242,169.8656,169.9524,14242.0
2023-08-17 11:15:00,176.05,176.23,176.03,176.16,17785.0,169.9331,170.1069,169.9138,170.0393,17785.0
2023-08-17 11:20:00,176.16,176.25,175.97,176.15,27816.0,170.0393,170.1262,169.8559,170.0296,27816.0
2023-08-17 11:25:00,176.14,176.27,175.9,175.91,16931.0,170.02,170.1455,169.7883,169.798,16931.0
2023-08-17 11:30:00,175.91,175.96,175.71,175.88,18767.0,169.798,169.8463,169.6049,169.769,18767.0
2023-08-17 11:35:00,175.88,175.88,175.64,175.76,19949.0,169.769,169.769,169.5374,169.6532,19949.0
2023-08-17 11:40:00,175.73,176.23,175.7,175.95,19252.0,169.6242,170.1069,169.5953,169.8366,19252.0
2023-08-17 11:45:00,175.94,176.15,175.92,176.06,14615.0,169.8269,170.0296,169.8076,169.9428,14615.0
2023-08-17 11:50:00,176.03,176.56,176.0,176.28,9612.0,169.9138,170.4254,169.8849,170.1551,9612.0
2023-08-17 11:55:00,176.24,176.9,176.23,176.9,5049.0,170.1165,170.7536,170.1069,170.7536,5049.0
2023-08-17 12:00:00,176.87,176.87,176.57,176.67,8549.0,170.7246,170.7246,170.4351,170.5316,8549.0
2023-08-17 12:05:00,176.62,176.65,176.36,176.49,4132.0,170.4833,170.5123,170.2324,170.3578,4132.0
2023-08-17 12:10:00,176.48,176.73,176.43,176.49,11785.0,170.3482,170.5895,170.2999,170.3578,11785.0
2023-08-17 12:15:00,176.49,176.49,176.17,176.22,5796.0,170.3578,170.3578,170.049,170.0972,5796.0
2023-08-17 12:20:00,176.2,176.6,176.14,176.6,8803.0,170.0779,170.464,170.02,170.464,8803.0
2023-08-17 12:25:00,176.65,176.95,176.63,176.88,6515.0,170.5123,170.8019,170.493,170.7343,6515.0
2023-08-17 12:30:00,176.89,177.02,176.73,176.74,10636.0,170.7439,170.8694,170.5895,170.5991,10636.0
2023-08-17 12:35:00,176.72,176.72,176.5,176.5,30895.0,170.5798,170.5798,170.3675,170.3675,30895.0
2023-08-17 12:40:00,176.47,176.54,176.37,176.45,10631.0,170.3385,170.4061,170.242,170.3192,10631.0
2023-08-17 12:45:00,176.49,176.6,176.39,176.54,16604.0,170.3578,170.464,170.2613,170.4061,16604.0
2023-08-17 12:50:00,176.51,176.83,176.51,176.74,13854.0,170.3771,170.686,170.3771,170.5991,13854.0
2023-08-17 12:55:00,176.74,176.78,176.65,176.76,14842.0,170.5991,170.6378,170.5123,170.6185,14842.0
2023-08-17 13:00:00,176.86,176.86,176.49,176.5,10770.0,170.715,170.715,170.3578,170.3675,10770.0
2023-08-17 13:05:00,176.5,176.72,176.39,176.6,23529.0,170.3675,170.5798,170.2613,170.464,23529.0
2023-08-17 13:10:00,176.56,176.81,176.54,176.76,13544.0,170.4254,170.6667,170.4061,170.6185,13544.0
2023-08-17 13:15:00,176.79,176.89,176.52,176.53,9679.0,170.6474,170.7439,170.3868,170.3964,9679.0
2023-08-17 13:20:00,176.52,176.53,176.25,176.25,10356.0,170.3868,170.3964,170.1262,170.1262,10356.0
2023-08-17 13:25:00,176.22,176.37,176.16,176.19,7925.0,170.0972,170.242,170.0393,170.0683,7925.0
2023-08-17 13:30:00,176.18,176.21,176.03,176.11,6286.0,170.0586,170.0876,169.9138,169.991,6286.0
2023-08-17 13:35:00,176.1,176.45,176.1,176.35,6441.0,169.9814,170.3192,169.9814,170.2227,6441.0
2023-08-17 13:40:00,176.31,176.42,175.85,175.96,12211.0,170.1841,170.2903,169.7401,169.8463,12211.0
2023-08-17 13:45:00,175.97,176.11,175.9,176.09,9227.0,169.8559,169.991,169.7883,169.9717,9227.0
2023-08-17 13:50:00,176.1,176.31,176.06,176.31,15619.0,169.9814,170.1841,169.9428,170.1841,15619.0
2023-08-17 13:55:00,176.28,176.32,176.08,176.23,12411.0,170.1551,170.1937,169.9621,170.1069,12411.0
2023-08-17 14:00:00,176.2,176.2,175.91,175.93,9133.0,170.0779,170.0779,169.798,169.8173,9133.0
2023-08-17 14:05:00,175.9,175.96,175.79,175.91,15609.0,169.7883,169.8463,169.6822,169.798,15609.0
2023-08-17 14:10:00,175.88,175.97,175.74,175.81,9711.0,169.769,169.8559,169.6339,169.7015,9711.0
2023-08-17 14:15:00,175.8,175.9,175.64,175.89,13598.0,169.6918,169.7883,169.5374,169.7787,13598.0
2023-08-17 14:20:00,175.83,175.88,175.7,175.86,8154.0,169.7208,169.769,169.5953,169.7497,8154.0
2023-08-17 14:25:00,175.86,175.94,175.76,175.89,11244.0,169.7497,169.8269,169.6532,169.7787,11244.0
2023-08-17 14:30:00,175.92,175.92,175.73,175.88,13342.0,169.8076,169.8076,169.6242,169.769,13342.0
2023-08-17 14:35:00,175.87,175.9,175.67,175.79,9615.0,169.7594,169.7883,169.5663,169.6822,9615.0
2023-08-17 14:40:00,175.8,175.8,175.53,175.53,10898.0,169.6918,169.6918,169.4312,169.4312,10898.0
2023-08-17 14:45:00,175.56,175.6,175.35,175.47,24143.0,169.4601,169.4988,169.2574,169.3733,24143.0
2023-08-17 14:50:00,175.5,175.68,175.4,175.51,15956.0,169.4022,169.576,169.3057,169.4119,15956.0
2023-08-17 14:55:00,175.5,175.52,175.22,175.28,17734.0,169.4022,169.4215,169.132,169.1899,17734.0
2023-08-17 15:00:00,175.26,175.4,175.0,175.09,19247.0,169.1706,169.3057,168.9196,169.0065,19247.0
2023-08-17 15:05:00,175.09,175.33,174.88,174.88,17426.0,169.0065,169.2381,168.8038,168.8038,17426.0
2023-08-17 15:10:00,174.85,174.85,174.65,174.79,19053.0,168.7748,168.7748,168.5818,168.7169,19053.0
2023-08-17 15:15:00,174.76,174.95,174.63,174.95,15961.0,168.6879,168.8713,168.5625,168.8713,15961.0
2023-08-17 15:20:00,174.95,174.96,174.75,174.81,12429.0,168.8713,168.881,168.6783,168.7362,12429.0
2023-08-17 15:25:00,174.9,175.39,174.9,175.37,10340.0,168.8231,169.2961,168.8231,169.2768,10340.0
2023-08-17 15:30:00,175.39,175.52,175.14,175.32,12254.0,169.2961,169.4215,169.0547,169.2285,12254.0
2023-08-17 15:35:00,175.32,175.65,175.31,175.56,15202.0,169.2285,169.547,169.2188,169.4601,15202.0
2023-08-17 15:40:00,175.62,175.77,175.34,175.37,19265.0,169.5181,169.6629,169.2478,169.2768,19265.0
2023-08-17 15:45:00,175.37,175.64,175.26,175.52,23156.0,169.2768,169.5374,169.1706,169.4215,23156.0
2023-08-17 15:50:00,175.54,175.84,175.47,175.84,46815.0,169.4408,169.7304,169.3733,169.7304,46815.0
2023-08-17 15:55:00,175.76,175.77,175.42,175.45,119718.0,169.6532,169.6629,169.325,169.354,119718.0
2023-08-18 09:30:00,173.81,173.98,173.41,173.84,87707.0,167.771,167.935,167.3849,167.7999,87707.0
2023-08-18 09:35:00,173.96,174.69,173.96,174.34,21860.0,167.9157,168.6204,167.9157,168.2825,21860.0
2023-08-18 09:40:00,174.34,175.09,174.26,175.05,25112.0,168.2825,169.0065,168.2053,168.9679,25112.0
2023-08-18 09:45:00,174.98,175.51,174.84,175.35,11197.0,168.9003,169.4119,168.7652,169.2574,11197.0
2023-08-18 09:50:00,175.35,175.73,175.01,175.17,15909.0,169.2574,169.6242,168.9293,169.0837,15909.0
2023-08-18 09:55:00,175.17,175.18,174.74,174.89,13630.0,169.0837,169.0934,168.6686,168.8134,13630.0
2023-08-18 10:00:00,174.9,175.34,174.65,175.28,17323.0,168.8231,169.2478,168.5818,169.1899,17323.0
2023-08-18 10:05:00,175.32,175.64,175.29,175.56,18504.0,169.2285,169.5374,169.1995,169.4601,18504.0
2023-08-18 10:10:00,175.54,175.6,175.36,175.48,18535.0,169.4408,169.4988,169.2671,169.3829,18535.0
2023-08-18 10:15:00,175.44,175.88,175.16,175.77,18227.0,169.3443,169.769,169.074,169.6629,18227.0
2023-08-18 10:20:00,175.76,175.92,175.74,175.91,19958.0,169.6532,169.8076,169.6339,169.798,19958.0
2023-08-18 10:25:00,175.97,176.0,175.46,175.49,10525.0,169.8559,169.8849,169.3636,169.3926,10525.0
2023-08-18 10:30:00,175.45,176.01,175.37,175.99,18176.0,169.354,169.8945,169.2768,169.8752,18176.0
2023-08-18 10:35:00,175.97,176.14,175.75,175.75,16623.0,169.8559,170.02,169.6435,169.6435,16623.0
2023-08-18 10:40:00,175.74,175.8,175.5,175.57,9704.0,169.6339,169.6918,169.4022,169.4698,9704.0
2023-08-18 10:45:00,175.54,175.54,175.26,175.28,8363.0,169.4408,169.4408,169.1706,169.1899,8363.0
2023-08-18 10:50:00,175.34,175.34,174.95,175.05,12369.0,169.2478,169.2478,168.8713,168.9679,12369.0
2023-08-18 10:55:00,175.09,175.28,174.87,175.28,11363.0,169.0065,169.1899,168.7941,169.1899,11363.0
2023-08-18 11:00:00,175.3,175.7,175.3,175.61,23238.0,169.2092,169.5953,169.2092,169.5084,23238.0
2023-08-18 11:05:00,175.63,175.74,175.45,175.45,15529.0,169.5277,169.6339,169.354,169.354,15529.0
2023-08-18 11:10:00,175.54,175.6,175.26,175.3,8665.0,169.4408,169.4988,169.1706,169.2092,8665.0
2023-08-18 11:15:00,175.32,175.51,175.26,175.44,9371.0,169.2285,169.4119,169.1706,169.3443,9371.0
2023-08-18 11:20:00,175.39,175.52,175.31,175.39,10214.0,169.2961,169.4215,169.2188,169.2961,10214.0
2023-08-18 11:25:00,175.42,175.44,175.02,175.02,12118.0,169.325,169.3443,168.9389,168.9389,12118.0
2023-08-18 11:30:00,175.05,175.13,174.9,174.91,14912.0,168.9679,169.0451,168.8231,168.8327,14912.0
2023-08-18 11:35:00,174.9,175.08,174.8,174.8,11710.0,168.8231,168.9968,168.7266,168.7266,11710.0
2023-08-18 11:40:00,174.85,175.08,174.59,175.08,8612.0,168.7748,168.9968,168.5239,168.9968,8612.0
2023-08-18 11:45:00,175.11,175.19,175.02,175.06,10013.0,169.0258,169.103,168.9389,168.9775,10013.0
2023-08-18 11:50:00,175.06,175.41,175.06,175.22,9837.0,168.9775,169.3154,168.9775,169.132,9837.0
2023-08-18 11:55:00,175.22,175.5,175.22,175.4,6521.0,169.132,169.4022,169.132,169.3057,6521.0
2023-08-18 12:00:00,175.39,175.42,175.19,175.24,15736.0,169.2961,169.325,169.103,169.1513,15736.0
2023-08-18 12:05:00,175.22,175.52,175.19,175.52,30607.0,169.132,169.4215,169.103,169.4215,30607.0
2023-08-18 12:10:00,175.46,175.56,175.04,175.18,13717.0,169.3636,169.4601,168.9582,169.0934,13717.0
2023-08-18 12:15:00,175.2,175.28,175.05,175.15,9149.0,169.1127,169.1899,168.9679,169.0644,9149.0
2023-08-18 12:20:00,175.17,175.34,175.15,175.3,17608.0,169.0837,169.2478,169.0644,169.2092,17608.0
2023-08-18 12:25:00,175.35,175.35,175.23,175.24,8241.0,169.2574,169.2574,169.1416,169.1513,8241.0
2023-08-18 12:30:00,175.25,175.38,175.13,175.17,14346.0,169.1609,169.2864,169.0451,169.0837,14346.0
2023-08-18 12:35:00,175.19,175.34,175.1,175.28,7515.0,169.103,169.2478,169.0161,169.1899,7515.0
2023-08-18 12:40:00,175.26,175.61,175.26,175.49,8688.0,169.1706,169.5084,169.1706,169.3926,8688.0
2023-08-18 12:45:00,175.5,175.62,175.37,175.51,8340.0,169.4022,169.5181,169.2768,169.4119,8340.0
2023-08-18 12:50:00,175.49,175.55,175.42,175.47,7109.0,169.3926,169.4505,169.325,169.3733,7109.0
2023-08-18 12:55:00,175.45,175.49,175.22,175.25,5302.0,169.354,169.3926,169.132,169.1609,5302.0
2023-08-18 13:00:00,175.28,175.44,175.15,175.42,14585.0,169.1899,169.3443,169.0644,169.325,14585.0
2023-08-18 13:05:00,175.41,175.54,175.18,175.29,8435.0,169.3154,169.4408,169.0934,169.1995,8435.0
2023-08-18 13:10:00,175.31,175.38,175.14,175.32,8108.0,169.2188,169.2864,169.0547,169.2285,8108.0
2023-08-18 13:15:00,175.38,175.41,175.1,175.18,12073.0,169.2864,169.3154,169.0161,169.0934,12073.0
2023-08-18 13:20:00,175.15,175.23,174.95,174.98,7729.0,169.0644,169.1416,168.8713,168.9003,7729.0
2023-08-18 13:25:00,174.95,175.4,174.8,175.37,8022.0,168.8713,169.3057,168.7266,169.2768,8022.0
2023-08-18 13:30:00,175.41,175.49,175.19,175.49,14911.0,169.3154,169.3926,169.103,169.3926,14911.0
2023-08-18 13:35:00,175.46,175.46,175.19,175.21,9423.0,169.3636,169.3636,169.103,169.1223,9423.0
2023-08-18 13:40:00,175.24,175.52,175.18,175.52,13081.0,169.1513,169.4215,169.0934,169.4215,13081.0
2023-08-18 13:45:00,175.5,175.64,175.45,175.53,6239.0,169.4022,169.5374,169.354,169.4312,6239.0
2023-08-18 13:50:00,175.55,175.63,175.43,175.59,6102.0,169.4505,169.5277,169.3347,169.4891,6102.0
2023-08-18 13:55:00,175.59,175.64,175.46,175.64,23470.0,169.4891,169.5374,169.3636,169.5374,23470.0
2023-08-18 14:00:00,175.65,175.7,175.51,175.6,8682.0,169.547,169.5953,169.4119,169.4988,8682.0
2023-08-18 14:05:00,175.56,175.74,175.48,175.5,13327.0,169.4601,169.6339,169.3829,169.4022,13327.0
2023-08-18 14:10:00,175.47,175.6,175.37,175.54,7235.0,169.3733,169.4988,169.2768,169.4408,7235.0
2023-08-18 14:15:00,175.51,175.72,175.47,175.57,26144.0,169.4119,169.6146,169.3733,169.4698,26144.0
2023-08-18 14:20:00,175.55,175.85,175.54,175.85,12495.0,169.4505,169.7401,169.4408,169.7401,12495.0
2023-08-18 14:25:00,175.82,175.87,175.7,175.83,7909.0,169.7111,169.7594,169.5953,169.7208,7909.0
2023-08-18 14:30:00,175.88,176.21,175.83,176.14,12659.0,169.769,170.0876,169.7208,170.02,12659.0
2023-08-18 14:35:00,176.13,176.36,176.09,176.32,24419.0,170.0103,170.2324,169.9717,170.1937,24419.0
2023-08-18 14:40:00,176.37,176.5,176.15,176.15,19535.0,170.242,170.3675,170.0296,170.0296,19535.0
2023-08-18 14:45:00,176.19,176.3,176.11,176.24,10013.0,170.0683,170.1744,169.991,170.1165,10013.0
2023-08-18 14:50:00,176.24,176.24,175.95,176.03,8286.0,170.1165,170.1165,169.8366,169.9138,8286.0
2023-08-18 14:55:00,176.09,176.21,176.01,176.05,6854.0,169.9717,170.0876,169.8945,169.9331,6854.0
2023-08-18 15:00:00,176.03,176.04,175.84,176.01,11300.0,169.9138,169.9235,169.7304,169.8945,11300.0
2023-08-18 15:05:00,176.01,176.14,175.93,175.99,9239.0,169.8945,170.02,169.8173,169.8752,9239.0
2023-08-18 15:10:00,176.02,176.03,175.6,175.71,31767.0,169.9042,169.9138,169.4988,169.6049,31767.0
2023-08-18 15:15:00,175.72,175.77,175.57,175.66,11441.0,169.6146,169.6629,169.4698,169.5567,11441.0
2023-08-18 15:20:00,175.67,175.81,175.63,175.76,19176.0,169.5663,169.7015,169.5277,169.6532,19176.0
2023-08-18 15:25:00,175.77,175.94,175.74,175.9,16585.0,169.6629,169.8269,169.6339,169.7883,16585.0
2023-08-18 15:30:00,175.89,176.0,175.84,175.94,23266.0,169.7787,169.8849,169.7304,169.8269,23266.0
2023-08-18 15:35:00,175.93,175.94,175.75,175.93,26010.0,169.8173,169.8269,169.6435,169.8173,26010.0
2023-08-18 15:40:00,175.95,176.19,175.94,176.05,46359.0,169.8366,170.0683,169.8269,169.9331,46359.0
2023-08-18 15:45:00,176.05,176.44,176.05,176.25,42549.0,169.9331,170.3096,169.9331,170.1262,42549.0
2023-08-18 15:50:00,176.27,176.31,175.94,175.95,79282.0,170.1455,170.1841,169.8269,169.8366,79282.0
2023-08-18 15:55:00,175.82,175.87,175.58,175.69,169452.0,169.7111,169.7594,169.4795,169.5856,169452.0
2023-08-21 09:30:00,176.12,176.38,175.53,176.38,34518.0,170.0007,170.2517,169.4312,170.2517,34518.0
2023-08-21 09:35:00,176.31,176.37,175.98,175.98,15657.0,170.1841,170.242,169.8656,169.8656,15657.0
2023-08-21 09:40:00,176.03,176.35,175.62,175.67,29263.0,169.9138,170.2227,169.5181,169.5663,29263.0
2023-08-21 09:45:00,175.68,176.02,175.43,176.02,21342.0,169.576,169.9042,169.3347,169.9042,21342.0
2023-08-21 09:50:00,175.94,176.08,175.36,175.69,14476.0,169.8269,169.9621,169.2671,169.5856,14476.0
2023-08-21 09:55:00,175.65,176.0,175.62,175.89,36404.0,169.547,169.8849,169.5181,169.7787,36404.0
2023-08-21 10:00:00,175.92,176.21,175.73,176.09,22714.0,169.8076,170.0876,169.6242,169.9717,22714.0
2023-08-21 10:05:00,176.09,176.23,175.96,176.08,14902.0,169.9717,170.1069,169.8463,169.9621,14902.0
2023-08-21 10:10:00,176.08,176.27,175.63,175.74,27503.0,169.9621,170.1455,169.5277,169.6339,27503.0
2023-08-21 10:15:00,175.7,175.87,175.39,175.46,13243.0,169.5953,169.7594,169.2961,169.3636,13243.0
2023-08-21 10:20:00,175.49,175.51,175.1,175.11,20709.0,169.3926,169.4119,169.0161,169.0258,20709.0
2023-08-21 10:25:00,175.14,175.22,174.69,174.74,18646.0,169.0547,169.132,168.6204,168.6686,18646.0
2023-08-21 10:30:00,174.8,175.24,174.67,175.21,41073.0,168.7266,169.1513,168.6011,169.1223,41073.0
2023-08-21 10:35:00,175.17,175.36,174.84,175.29,25295.0,169.0837,169.2671,168.7652,169.1995,25295.0
2023-08-21 10:40:00,175.33,175.6,175.25,175.51,12199.0,169.2381,169.4988,169.1609,169.4119,12199.0
2023-08-21 10:45:00,175.51,175.74,175.43,175.65,11854.0,169.4119,169.6339,169.3347,169.547,11854.0
2023-08-21 10:50:00,175.68,175.68,175.16,175.36,12816.0,169.576,169.576,169.074,169.2671,12816.0
2023-08-21 10:55:00,175.33,175.39,175.01,175.05,16316.0,169.2381,169.2961,168.9293,168.9679,16316.0
2023-08-21 11:00:00,175.08,175.25,175.0,175.14,17637.0,168.9968,169.1609,168.9196,169.0547,17637.0
2023-08-21 11:05:00,175.15,175.22,174.8,174.9,11263.0,169.0644,169.132,168.7266,168.8231,11263.0
2023-08-21 11:10:00,174.9,174.92,174.61,174.74,14806.0,168.8231,168.8424,168.5432,168.6686,14806.0
2023-08-21 11:15:00,174.74,174.84,174.53,174.79,14241.0,168.6686,168.7652,168.4659,168.7169,14241.0
2023-08-21 11:20:00,174.8,174.93,174.73,174.87,12942.0,168.7266,168.852,168.659,168.7941,12942.0
2023-08-21 11:25:00,174.83,174.92,174.79,174.81,10566.0,168.7555,168.8424,168.7169,168.7362,10566.0
2023-08-21 11:30:00,174.82,174.97,174.8,174.94,9072.0,168.7459,168.8906,168.7266,168.8617,9072.0
2023-08-21 11:35:00,174.88,174.97,174.62,174.69,11609.0,168.8038,168.8906,168.5528,168.6204,11609.0
2023-08-21 11:40:00,174.69,174.7,174.3,174.33,11199.0,168.6204,168.63,168.2439,168.2729,11199.0
2023-08-21 11:45:00,174.22,174.89,174.22,174.87,11757.0,168.1667,168.8134,168.1667,168.7941,11757.0
2023-08-21 11:50:00,174.81,174.96,174.44,174.5,7648.0,168.7362,168.881,168.3791,168.437,7648.0
2023-08-21 11:55:00,174.49,174.52,174.28,174.36,41702.0,168.4273,168.4563,168.2246,168.3018,41702.0
2023-08-21 12:00:00,174.34,174.77,174.3,174.68,13756.0,168.2825,168.6976,168.2439,168.6107,13756.0
2023-08-21 12:05:00,174.69,174.88,174.66,174.71,8802.0,168.6204,168.8038,168.5914,168.6397,8802.0
2023-08-21 12:10:00,174.69,174.84,174.48,174.79,14883.0,168.6204,168.7652,168.4177,168.7169,14883.0
2023-08-21 12:15:00,174.81,174.93,174.75,174.87,12546.0,168.7362,168.852,168.6783,168.7941,12546.0
2023-08-21 12:20:00,174.88,175.16,174.85,175.03,14372.0,168.8038,169.074,168.7748,168.9486,14372.0
2023-08-21 12:25:00,175.04,175.26,175.01,175.25,17476.0,168.9582,169.1706,168.9293,169.1609,17476.0
2023-08-21 12:30:00,175.24,175.25,175.05,175.11,11001.0,169.1513,169.1609,168.9679,169.0258,11001.0
2023-08-21 12:35:00,175.11,175.2,174.93,175.09,15407.0,169.0258,169.1127,168.852,169.0065,15407.0
2023-08-21 12:40:00,175.14,175.31,175.1,175.3,7412.0,169.0547,169.2188,169.0161,169.2092,7412.0
2023-08-21 12:45:00,175.33,175.33,175.13,175.27,8519.0,169.2381,169.2381,169.0451,169.1802,8519.0
2023-08-21 12:50:00,175.25,175.27,175.01,175.04,9391.0,169.1609,169.1802,168.9293,168.9582,9391.0
2023-08-21 12:55:00,175.05,175.41,174.97,175.4,14801.0,168.9679,169.3154,168.8906,169.3057,14801.0
2023-08-21 13:00:00,175.39,175.52,175.22,175.29,25866.0,169.2961,169.4215,169.132,169.1995,25866.0
2023-08-21 13:05:00,175.25,175.67,175.2,175.58,12794.0,169.1609,169.5663,169.1127,169.4795,12794.0
2023-08-21 13:10:00,175.59,175.64,175.35,175.41,12036.0,169.4891,169.5374,169.2574,169.3154,12036.0
2023-08-21 13:15:00,175.43,175.74,175.39,175.71,11024.0,169.3347,169.6339,169.2961,169.6049,11024.0
2023-08-21 13:20:00,175.74,175.95,175.71,175.89,10951.0,169.6339,169.8366,169.6049,169.7787,10951.0
2023-08-21 13:25:00,175.93,176.26,175.9,176.21,20908.0,169.8173,170.1358,169.7883,170.0876,20908.0
2023-08-21 13:30:00,176.25,176.43,176.16,176.29,8249.0,170.1262,170.2999,170.0393,170.1648,8249.0
2023-08-21 13:35:00,176.25,176.34,175.97,176.02,6298.0,170.1262,170.213,169.8559,169.9042,6298.0
2023-08-21 13:40:00,176.05,176.43,176.05,176.43,11775.0,169.9331,170.2999,169.9331,170.2999,11775.0
2023-08-21 13:45:00,176.44,176.78,176.38,176.73,21014.0,170.3096,170.6378,170.2517,170.5895,21014.0
2023-08-21 13:50:00,176.73,176.82,176.46,176.5,13426.0,170.5895,170.6764,170.3289,170.3675,13426.0
2023-08-21 13:55:00,176.49,176.65,176.47,176.63,10655.0,170.3578,170.5123,170.3385,170.493,10655.0
2023-08-21 14:00:00,176.63,176.7,176.39,176.53,9636.0,170.493,170.5605,170.2613,170.3964,9636.0
2023-08-21 14:05:00,176.49,176.62,176.38,176.4,9875.0,170.3578,170.4833,170.2517,170.271,9875.0
2023-08-21 14:10:00,176.44,176.65,176.43,176.58,10092.0,170.3096,170.5123,170.2999,170.4447,10092.0
2023-08-21 14:15:00,176.6,176.79,176.6,176.76,11835.0,170.464,170.6474,170.464,170.6185,11835.0
2023-08-21 14:20:00,176.8,176.92,176.66,176.71,10451.0,170.6571,170.7729,170.5219,170.5702,10451.0
2023-08-21 14:25:00,176.75,176.92,176.6,176.87,12946.0,170.6088,170.7729,170.464,170.7246,12946.0
2023-08-21 14:30:00,176.91,176.98,176.83,176.89,9756.0,170.7632,170.8308,170.686,170.7439,9756.0
2023-08-21 14:35:00,176.94,176.99,176.85,176.87,13586.0,170.7922,170.8405,170.7053,170.7246,13586.0
2023-08-21 14:40:00,176.88,177.11,176.82,177.02,11127.0,170.7343,170.9563,170.6764,170.8694,11127.0
2023-08-21 14:45:00,177.0,177.36,176.92,177.33,18772.0,170.8501,171.1976,170.7729,171.1687,18772.0
2023-08-21 14:50:00,177.36,177.36,177.14,177.14,11598.0,171.1976,171.1976,170.9853,170.9853,11598.0
2023-08-21 14:55:00,177.11,177.23,177.06,177.23,12493.0,170.9563,171.0721,170.908,171.0721,12493.0
2023-08-21 15:00:00,177.28,177.51,177.27,177.5,16287.0,171.1204,171.3424,171.1107,171.3327,16287.0
2023-08-21 15:05:00,177.51,177.6,177.39,177.5,23315.0,171.3424,171.4293,171.2266,171.3327,23315.0
2023-08-21 15:10:00,177.49,177.6,177.37,177.53,23991.0,171.3231,171.4293,171.2073,171.3617,23991.0
2023-08-21 15:15:00,177.55,177.61,177.41,177.42,39405.0,171.381,171.4389,171.2459,171.2555,39405.0
2023-08-21 15:20:00,177.4,177.54,177.31,177.37,19604.0,171.2362,171.3714,171.1493,171.2073,19604.0
2023-08-21 15:25:00,177.4,177.42,177.02,177.02,21173.0,171.2362,171.2555,170.8694,170.8694,21173.0
2023-08-21 15:30:00,177.02,177.18,176.87,177.07,30736.0,170.8694,171.0239,170.7246,170.9177,30736.0
2023-08-21 15:35:00,177.09,177.39,176.95,177.27,40721.0,170.937,171.2266,170.8019,171.1107,40721.0
2023-08-21 15:40:00,177.26,177.42,177.23,177.27,43626.0,171.1011,171.2555,171.0721,171.1107,43626.0
2023-08-21 15:45:00,177.26,177.47,177.19,177.26,51173.0,171.1011,171.3038,171.0335,171.1011,51173.0
2023-08-21 15:50:00,177.3,177.62,177.21,177.51,102631.0,171.1397,171.4486,171.0528,171.3424,102631.0
2023-08-21 15:55:00,177.55,177.66,176.96,177.18,178032.0,171.381,171.4872,170.8115,171.0239,178032.0
2023-08-22 09:30:00,178.99,179.38,178.55,178.55,76300.0,172.771,173.1474,172.3463,172.3463,76300.0
2023-08-22 09:35:00,178.62,178.81,178.2,178.48,45054.0,172.4138,172.5972,172.0084,172.2787,45054.0
2023-08-22 09:40:00,178.47,178.64,178.25,178.39,61220.0,172.269,172.4331,172.0567,172.1918,61220.0
2023-08-22 09:45:00,178.45,178.5,177.93,178.43,28859.0,172.2497,172.298,171.7478,172.2304,28859.0
2023-08-22 09:50:00,178.43,178.57,177.92,177.95,25597.0,172.2304,172.3656,171.7382,171.7671,25597.0
2023-08-22 09:55:00,177.95,177.96,177.51,177.84,33360.0,171.7671,171.7768,171.3424,171.6609,33360.0
2023-08-22 10:00:00,177.87,178.32,177.75,178.27,61538.0,171.6899,172.1243,171.5741,172.076,61538.0
2023-08-22 10:05:00,178.25,178.27,177.87,178.07,11281.0,172.0567,172.076,171.6899,171.8829,11281.0
2023-08-22 10:10:00,177.97,178.34,177.95,178.31,19231.0,171.7864,172.1436,171.7671,172.1146,19231.0
2023-08-22 10:15:00,178.34,178.5,178.14,178.42,35231.0,172.1436,172.298,171.9505,172.2208,35231.0
2023-08-22 10:20:00,178.42,178.43,177.47,177.47,30730.0,172.2208,172.2304,171.3038,171.3038,30730.0
2023-08-22 10:25:00,177.49,177.67,177.39,177.5,15210.0,171.3231,171.4968,171.2266,171.3327,15210.0
2023-08-22 10:30:00,177.51,177.51,177.16,177.21,10892.0,171.3424,171.3424,171.0046,171.0528,10892.0
2023-08-22 10:35:00,177.21,177.6,177.17,177.6,16295.0,171.0528,171.4293,171.0142,171.4293,16295.0
2023-08-22 10:40:00,177.6,177.62,177.36,177.55,22434.0,171.4293,171.4486,171.1976,171.381,22434.0
2023-08-22 10:45:00,177.52,177.67,177.27,177.29,75028.0,171.352,171.4968,171.1107,171.13,75028.0
2023-08-22 10:50:00,177.33,177.74,177.26,177.57,33677.0,171.1687,171.5644,171.1011,171.4003,33677.0
2023-08-22 10:55:00,177.63,177.77,177.53,177.6,74499.0,171.4582,171.5934,171.3617,171.4293,74499.0
2023-08-22 11:00:00,177.61,177.75,177.4,177.5,24900.0,171.4389,171.5741,171.2362,171.3327,24900.0
2023-08-22 11:05:00,177.5,177.53,177.18,177.34,38873.0,171.3327,171.3617,171.0239,171.1783,38873.0
2023-08-22 11:10:00,177.34,177.5,177.21,177.25,46138.0,171.1783,171.3327,171.0528,171.0914,46138.0
2023-08-22 11:15:00,177.25,177.46,177.15,177.42,47964.0,171.0914,171.2941,170.9949,171.2555,47964.0
2023-08-22 11:20:00,177.44,177.63,177.41,177.58,39551.0,171.2748,171.4582,171.2459,171.41,39551.0
2023-08-22 11:25:00,177.6,177.99,177.44,177.67,29628.0,171.4293,171.8057,171.2748,171.4968,29628.0
2023-08-22 11:30:00,177.7,177.9,177.57,177.65,20306.0,171.5258,171.7188,171.4003,171.4775,20306.0
2023-08-22 11:35:00,177.66,177.68,177.19,177.24,35088.0,171.4872,171.5065,171.0335,171.0818,35088.0
2023-08-22 11:40:00,177.19,177.24,176.69,176.74,77941.0,171.0335,171.0818,170.5509,170.5991,77941.0
2023-08-22 11:45:00,176.74,176.99,176.65,176.93,30111.0,170.5991,170.8405,170.5123,170.7825,30111.0
2023-08-22 11:50:00,176.96,177.0,176.22,176.25,22572.0,170.8115,170.8501,170.0972,170.1262,22572.0
2023-08-22 11:55:00,176.21,176.51,176.2,176.42,14870.0,170.0876,170.3771,170.0779,170.2903,14870.0
2023-08-22 12:00:00,176.46,176.53,176.2,176.31,10653.0,170.3289,170.3964,170.0779,170.1841,10653.0
2023-08-22 12:05:00,176.36,176.47,176.09,176.12,38937.0,170.2324,170.3385,169.9717,170.0007,38937.0
2023-08-22 12:10:00,176.15,176.21,175.64,175.64,79120.0,170.0296,170.0876,169.5374,169.5374,79120.0
2023-08-22 12:15:00,175.62,175.76,175.52,175.75,40090.0,169.5181,169.6532,169.4215,169.6435,40090.0
2023-08-22 12:20:00,175.71,175.8,175.58,175.71,11707.0,169.6049,169.6918,169.4795,169.6049,11707.0
2023-08-22 12:25:00,175.7,175.84,175.36,175.8,41708.0,169.5953,169.7304,169.2671,169.6918,41708.0
2023-08-22 12:30:00,175.8,175.84,175.53,175.56,21080.0,169.6918,169.7304,169.4312,169.4601,21080.0
2023-08-22 12:35:00,175.51,176.08,175.46,176.02,28107.0,169.4119,169.9621,169.3636,169.9042,28107.0
2023-08-22 12:40:00,176.11,176.23,175.99,176.21,9817.0,169.991,170.1069,169.8752,170.0876,9817.0
2023-08-22 12:45:00,176.19,176.32,175.81,175.88,41613.0,170.0683,170.1937,169.7015,169.769,41613.0
2023-08-22 12:50:00,175.88,176.64,175.87,176.46,21965.0,169.769,170.5026,169.7594,170.3289,21965.0
2023-08-22 12:55:00,176.45,176.5,176.23,176.23,11441.0,170.3192,170.3675,170.1069,170.1069,11441.0
2023-08-22 13:00:00,176.25,176.32,175.97,176.03,10724.0,170.1262,170.1937,169.8559,169.9138,10724.0
2023-08-22 13:05:00,176.05,176.37,176.0,176.3,7170.0,169.9331,170.242,169.8849,170.1744,7170.0
2023-08-22 13:10:00,176.27,176.32,176.03,176.29,9434.0,170.1455,170.1937,169.9138,170.1648,9434.0
2023-08-22 13:15:00,176.31,176.31,175.91,176.17,18093.0,170.1841,170.1841,169.798,170.049,18093.0
2023-08-22 13:20:00,176.22,176.26,176.01,176.24,7282.0,170.0972,170.1358,169.8945,170.1165,7282.0
2023-08-22 13:25:00,176.21,176.55,176.18,176.55,7665.0,170.0876,170.4158,170.0586,170.4158,7665.0
2023-08-22 13:30:00,176.51,176.66,176.44,176.65,7933.0,170.3771,170.5219,170.3096,170.5123,7933.0
2023-08-22 13:35:00,176.71,176.81,176.41,176.52,19446.0,170.5702,170.6667,170.2806,170.3868,19446.0
2023-08-22 13:40:00,176.53,176.7,176.38,176.54,12956.0,170.3964,170.5605,170.2517,170.4061,12956.0
2023-08-22 13:45:00,176.55,176.71,176.25,176.28,9262.0,170.4158,170.5702,170.1262,170.1551,9262.0
2023-08-22 13:50:00,176.28,176.28,176.09,176.22,11149.0,170.1551,170.1551,169.9717,170.0972,11149.0
2023-08-22 13:55:00,176.23,176.5,176.14,176.38,14649.0,170.1069,170.3675,170.02,170.2517,14649.0
2023-08-22 14:00:00,176.34,176.34,176.04,176.12,27381.0,170.213,170.213,169.9235,170.0007,27381.0
2023-08-22 14:05:00,176.06,176.21,176.05,176.21,12299.0,169.9428,170.0876,169.9331,170.0876,12299.0
2023-08-22 14:10:00,176.16,176.32,176.02,176.1,15371.0,170.0393,170.1937,169.9042,169.9814,15371.0
2023-08-22 14:15:00,176.08,176.43,176.08,176.38,11727.0,169.9621,170.2999,169.9621,170.2517,11727.0
2023-08-22 14:20:00,176.41,176.44,176.29,176.3,14555.0,170.2806,170.3096,170.1648,170.1744,14555.0
2023-08-22 14:25:00,176.25,176.64,176.25,176.63,28185.0,170.1262,170.5026,170.1262,170.493,28185.0
2023-08-22 14:30:00,176.66,176.89,176.63,176.87,16635.0,170.5219,170.7439,170.493,170.7246,16635.0
2023-08-22 14:35:00,176.87,177.02,176.79,176.88,13124.0,170.7246,170.8694,170.6474,170.7343,13124.0
2023-08-22 14:40:00,176.84,176.89,176.6,176.77,19704.0,170.6957,170.7439,170.464,170.6281,19704.0
2023-08-22 14:45:00,176.77,176.87,176.53,176.73,23022.0,170.6281,170.7246,170.3964,170.5895,23022.0
2023-08-22 14:50:00,176.71,176.83,176.42,176.5,16796.0,170.5702,170.686,170.2903,170.3675,16796.0
2023-08-22 14:55:00,176.5,176.7,176.41,176.69,12720.0,170.3675,170.5605,170.2806,170.5509,12720.0
2023-08-22 15:00:00,176.72,176.89,176.67,176.82,20502.0,170.5798,170.7439,170.5316,170.6764,20502.0
2023-08-22 15:05:00,176.76,177.04,176.74,177.0,17551.0,170.6185,170.8887,170.5991,170.8501,17551.0
2023-08-22 15:10:00,177.02,177.34,176.99,177.31,18622.0,170.8694,171.1783,170.8405,171.1493,18622.0
2023-08-22 15:15:00,177.31,177.39,177.05,177.13,27048.0,171.1493,171.2266,170.8984,170.9756,27048.0
2023-08-22 15:20:00,177.16,177.23,176.87,177.07,37384.0,171.0046,171.0721,170.7246,170.9177,37384.0
2023-08-22 15:25:00,177.11,177.12,176.74,176.8,51161.0,170.9563,170.9659,170.5991,170.6571,51161.0
2023-08-22 15:30:00,176.8,176.85,176.56,176.56,46933.0,170.6571,170.7053,170.4254,170.4254,46933.0
2023-08-22 15:35:00,176.55,176.6,176.3,176.31,42378.0,170.4158,170.464,170.1744,170.1841,42378.0
2023-08-22 15:40:00,176.3,176.32,176.09,176.12,70972.0,170.1744,170.1937,169.9717,170.0007,70972.0
2023-08-22 15:45:00,176.15,176.35,176.05,176.19,96292.0,170.0296,170.2227,169.9331,170.0683,96292.0
2023-08-22 15:50:00,176.2,176.83,176.01,176.69,121207.0,170.0779,170.686,169.8945,170.5509,121207.0
2023-08-22 15:55:00,176.69,176.98,176.47,176.71,180725.0,170.5509,170.8308,170.3385,170.5702,180725.0
2023-08-23 09:30:00,169.45,174.95,168.53,171.61,595549.0,163.5624,168.8713,162.6744,165.6474,595549.0
2023-08-23 09:35:00,171.86,173.15,170.84,171.36,236102.0,165.8887,167.1339,164.9041,165.4061,236102.0
2023-08-23 09:40:00,171.36,173.0,171.16,172.99,189819.0,165.4061,166.9891,165.213,166.9794,189819.0
2023-08-23 09:45:00,172.97,173.92,171.96,173.1,84484.0,166.9601,167.8771,165.9852,167.0856,84484.0
2023-08-23 09:50:00,173.04,173.65,172.35,173.19,92761.0,167.0277,167.6165,166.3617,167.1725,92761.0
2023-08-23 09:55:00,173.27,174.49,172.89,173.95,72534.0,167.2497,168.4273,166.8829,167.9061,72534.0
2023-08-23 10:00:00,174.2,175.26,174.07,175.06,124366.0,168.1474,169.1706,168.0219,168.9775,124366.0
2023-08-23 10:05:00,175.06,176.2,174.79,176.06,137933.0,168.9775,170.0779,168.7169,169.9428,137933.0
2023-08-23 10:10:00,176.18,176.43,175.35,175.91,81534.0,170.0586,170.2999,169.2574,169.798,81534.0
2023-08-23 10:15:00,175.91,176.18,175.34,175.68,85697.0,169.798,170.0586,169.2478,169.576,85697.0
2023-08-23 10:20:00,175.72,177.01,175.7,176.93,105793.0,169.6146,170.8598,169.5953,170.7825,105793.0
2023-08-23 10:25:00,176.95,177.5,176.41,176.72,95434.0,170.8019,171.3327,170.2806,170.5798,95434.0
2023-08-23 10:30:00,176.74,177.27,176.48,177.27,72138.0,170.5991,171.1107,170.3482,171.1107,72138.0
2023-08-23 10:35:00,177.28,178.79,177.22,177.46,158961.0,171.1204,172.5779,171.0625,171.2941,158961.0
2023-08-23 10:40:00,177.4,177.6,176.52,177.0,68718.0,171.2362,171.4293,170.3868,170.8501,68718.0
2023-08-23 10:45:00,177.07,177.08,176.31,177.0,65967.0,170.9177,170.9273,170.1841,170.8501,65967.0
2023-08-23 10:50:00,176.98,177.21,176.45,176.49,23223.0,170.8308,171.0528,170.3192,170.3578,23223.0
2023-08-23 10:55:00,176.47,176.9,176.45,176.7,40125.0,170.3385,170.7536,170.3192,170.5605,40125.0
2023-08-23 11:00:00,176.64,176.67,175.74,176.11,79141.0,170.5026,170.5316,169.6339,169.991,79141.0
2023-08-23 11:05:00,176.3,176.68,176.11,176.21,28661.0,170.1744,170.5412,169.991,170.0876,28661.0
2023-08-23 11:10:00,176.29,176.29,175.62,176.07,37610.0,170.1648,170.1648,169.5181,169.9524,37610.0
2023-08-23 11:15:00,176.15,176.57,176.0,176.44,29319.0,170.0296,170.4351,169.8849,170.3096,29319.0
2023-08-23 11:20:00,176.31,176.39,176.1,176.39,13107.0,170.1841,170.2613,169.9814,170.2613,13107.0
2023-08-23 11:25:00,176.29,176.79,176.23,176.48,43833.0,170.1648,170.6474,170.1069,170.3482,43833.0
2023-08-23 11:30:00,176.56,177.21,176.52,176.93,35943.0,170.4254,171.0528,170.3868,170.7825,35943.0
2023-08-23 11:35:00,177.0,177.73,176.92,177.56,38523.0,170.8501,171.5548,170.7729,171.3907,38523.0
2023-08-23 11:40:00,177.5,177.77,177.25,177.44,51839.0,171.3327,171.5934,171.0914,171.2748,51839.0
2023-08-23 11:45:00,177.38,177.69,177.29,177.54,29754.0,171.2169,171.5161,171.13,171.3714,29754.0
2023-08-23 11:50:00,177.56,177.9,177.5,177.81,35051.0,171.3907,171.7188,171.3327,171.632,35051.0
2023-08-23 11:55:00,177.87,178.2,177.84,178.0,25073.0,171.6899,172.0084,171.6609,171.8154,25073.0
2023-08-23 12:00:00,178.0,178.0,177.64,177.88,27538.0,171.8154,171.8154,171.4679,171.6995,27538.0
2023-08-23 12:05:00,177.9,178.31,177.75,177.93,39214.0,171.7188,172.1146,171.5741,171.7478,39214.0
2023-08-23 12:10:00,177.97,178.1,177.93,178.05,26136.0,171.7864,171.9119,171.7478,171.8636,26136.0
2023-08-23 12:15:00,178.05,178.13,177.9,178.05,36865.0,171.8636,171.9409,171.7188,171.8636,36865.0
2023-08-23 12:20:00,178.01,178.23,177.99,178.1,22229.0,171.825,172.0374,171.8057,171.9119,22229.0
2023-08-23 12:25:00,178.12,178.36,178.1,178.17,19901.0,171.9312,172.1629,171.9119,171.9795,19901.0
2023-08-23 12:30:00,178.17,178.32,178.06,178.13,15574.0,171.9795,172.1243,171.8733,171.9409,15574.0
2023-08-23 12:35:00,178.13,178.15,177.49,177.82,43299.0,171.9409,171.9602,171.3231,171.6416,43299.0
2023-08-23 12:40:00,177.8,178.13,177.8,178.12,40806.0,171.6223,171.9409,171.6223,171.9312,40806.0
2023-08-23 12:45:00,178.08,178.15,177.92,177.99,19737.0,171.8926,171.9602,171.7382,171.8057,19737.0
2023-08-23 12:50:00,177.99,178.1,177.84,178.08,27255.0,171.8057,171.9119,171.6609,171.8926,27255.0
2023-08-23 12:55:00,178.06,178.1,177.89,177.96,14906.0,171.8733,171.9119,171.7092,171.7768,14906.0
2023-08-23 13:00:00,177.97,178.09,177.79,178.05,18870.0,171.7864,171.9022,171.6127,171.8636,18870.0
2023-08-23 13:05:00,177.97,178.1,177.91,177.99,15848.0,171.7864,171.9119,171.7285,171.8057,15848.0
2023-08-23 13:10:00,177.99,178.1,177.99,178.05,11796.0,171.8057,171.9119,171.8057,171.8636,11796.0
2023-08-23 13:15:00,178.05,178.4,177.99,178.37,21556.0,171.8636,172.2015,171.8057,172.1725,21556.0
2023-08-23 13:20:00,178.34,178.37,178.22,178.31,13098.0,172.1436,172.1725,172.0277,172.1146,13098.0
2023-08-23 13:25:00,178.31,178.65,178.3,178.57,55065.0,172.1146,172.4428,172.1049,172.3656,55065.0
2023-08-23 13:30:00,178.54,178.65,178.12,178.25,16033.0,172.3366,172.4428,171.9312,172.0567,16033.0
2023-08-23 13:35:00,178.32,178.41,178.18,178.29,15145.0,172.1243,172.2111,171.9891,172.0953,15145.0
2023-08-23 13:40:00,178.31,178.35,178.16,178.25,12940.0,172.1146,172.1532,171.9698,172.0567,12940.0
2023-08-23 13:45:00,178.28,178.43,178.25,178.35,13292.0,172.0856,172.2304,172.0567,172.1532,13292.0
2023-08-23 13:50:00,178.34,178.47,178.25,178.43,36913.0,172.1436,172.269,172.0567,172.2304,36913.0
2023-08-23 13:55:00,178.4,178.56,178.36,178.49,15401.0,172.2015,172.3559,172.1629,172.2883,15401.0
2023-08-23 14:00:00,178.46,178.59,178.4,178.53,12284.0,172.2594,172.3849,172.2015,172.327,12284.0
2023-08-23 14:05:00,178.55,178.74,178.5,178.55,22800.0,172.3463,172.5297,172.298,172.3463,22800.0
2023-08-23 14:10:00,178.57,178.58,178.08,178.13,17950.0,172.3656,172.3752,171.8926,171.9409,17950.0
2023-08-23 14:15:00,178.13,178.15,177.7,177.87,17006.0,171.9409,171.9602,171.5258,171.6899,17006.0
2023-08-23 14:20:00,177.84,177.84,177.55,177.65,18426.0,171.6609,171.6609,171.381,171.4775,18426.0
2023-08-23 14:25:00,177.61,177.73,177.4,177.4,13432.0,171.4389,171.5548,171.2362,171.2362,13432.0
2023-08-23 14:30:00,177.36,177.46,177.18,177.27,18020.0,171.1976,171.2941,171.0239,171.1107,18020.0
2023-08-23 14:35:00,177.28,177.29,176.73,177.02,30043.0,171.1204,171.13,170.5895,170.8694,30043.0
2023-08-23 14:40:00,177.0,177.18,176.9,177.08,34494.0,170.8501,171.0239,170.7536,170.9273,34494.0
2023-08-23 14:45:00,177.06,177.5,177.0,177.45,16389.0,170.908,171.3327,170.8501,171.2845,16389.0
2023-08-23 14:50:00,177.45,177.7,177.44,177.69,12224.0,171.2845,171.5258,171.2748,171.5161,12224.0
2023-08-23 14:55:00,177.69,177.89,177.69,177.85,13855.0,171.5161,171.7092,171.5161,171.6706,13855.0
2023-08-23 15:00:00,177.82,177.99,177.59,177.99,37799.0,171.6416,171.8057,171.4196,171.8057,37799.0
2023-08-23 15:05:00,178.02,178.41,177.96,178.34,27768.0,171.8347,172.2111,171.7768,172.1436,27768.0
2023-08-23 15:10:00,178.35,178.46,178.19,178.39,44575.0,172.1532,172.2594,171.9988,172.1918,44575.0
2023-08-23 15:15:00,178.38,178.63,178.36,178.37,28449.0,172.1822,172.4235,172.1629,172.1725,28449.0
2023-08-23 15:20:00,178.32,178.43,178.26,178.39,29428.0,172.1243,172.2304,172.0663,172.1918,29428.0
2023-08-23 15:25:00,178.38,178.42,178.22,178.4,36013.0,172.1822,172.2208,172.0277,172.2015,36013.0
2023-08-23 15:30:00,178.41,178.42,178.17,178.36,46603.0,172.2111,172.2208,171.9795,172.1629,46603.0
2023-08-23 15:35:00,178.34,178.55,178.3,178.48,62900.0,172.1436,172.3463,172.1049,172.2787,62900.0
2023-08-23 15:40:00,178.5,178.59,178.42,178.49,41864.0,172.298,172.3849,172.2208,172.2883,41864.0
2023-08-23 15:45:00,178.47,178.64,178.36,178.47,78051.0,172.269,172.4331,172.1629,172.269,78051.0
2023-08-23 15:50:00,178.47,178.47,177.74,177.84,135848.0,172.269,172.269,171.5644,171.6609,135848.0
2023-08-23 15:55:00,177.84,177.97,177.17,177.51,262652.0,171.6609,171.7864,171.0142,171.3424,262652.0
2023-08-24 09:30:00,176.77,176.94,175.32,176.29,149178.0,170.6281,170.7922,169.2285,170.1648,149178.0
2023-08-24 09:35:00,176.37,176.71,175.65,176.36,80695.0,170.242,170.5702,169.547,170.2324,80695.0
2023-08-24 09:40:00,176.32,176.94,176.01,176.69,116869.0,170.1937,170.7922,169.8945,170.5509,116869.0
2023-08-24 09:45:00,176.7,177.84,176.42,177.61,89877.0,170.5605,171.6609,170.2903,171.4389,89877.0
2023-08-24 09:50:00,177.56,178.25,177.35,178.08,92244.0,171.3907,172.0567,171.188,171.8926,92244.0
2023-08-24 09:55:00,178.03,178.03,176.6,176.91,58745.0,171.8443,171.8443,170.464,170.7632,58745.0
2023-08-24 10:00:00,176.91,177.73,176.86,177.44,53772.0,170.7632,171.5548,170.715,171.2748,53772.0
2023-08-24 10:05:00,177.37,177.37,176.91,176.97,40185.0,171.2073,171.2073,170.7632,170.8212,40185.0
2023-08-24 10:10:00,176.95,176.95,175.93,176.03,38566.0,170.8019,170.8019,169.8173,169.9138,38566.0
2023-08-24 10:15:00,175.97,176.02,175.61,175.85,40995.0,169.8559,169.9042,169.5084,169.7401,40995.0
2023-08-24 10:20:00,175.86,176.57,175.74,175.79,42063.0,169.7497,170.4351,169.6339,169.6822,42063.0
2023-08-24 10:25:00,175.72,175.87,175.26,175.26,42762.0,169.6146,169.7594,169.1706,169.1706,42762.0
2023-08-24 10:30:00,175.22,175.73,175.18,175.57,36019.0,169.132,169.6242,169.0934,169.4698,36019.0
2023-08-24 10:35:00,175.56,175.75,175.29,175.64,27733.0,169.4601,169.6435,169.1995,169.5374,27733.0
2023-08-24 10:40:00,175.65,175.85,175.44,175.56,28860.0,169.547,169.7401,169.3443,169.4601,28860.0
2023-08-24 10:45:00,175.48,175.48,175.09,175.12,27925.0,169.3829,169.3829,169.0065,169.0354,27925.0
2023-08-24 10:50:00,175.12,175.46,175.0,175.36,37066.0,169.0354,169.3636,168.9196,169.2671,37066.0
2023-08-24 10:55:00,175.38,175.46,174.71,174.73,25419.0,169.2864,169.3636,168.6397,168.659,25419.0
2023-08-24 11:00:00,174.66,174.75,174.38,174.62,29839.0,168.5914,168.6783,168.3211,168.5528,29839.0
2023-08-24 11:05:00,174.62,174.67,174.16,174.41,37821.0,168.5528,168.6011,168.1088,168.3501,37821.0
2023-08-24 11:10:00,174.38,174.42,174.03,174.25,38343.0,168.3211,168.3598,167.9833,168.1957,38343.0
2023-08-24 11:15:00,174.28,174.6,174.17,174.37,24771.0,168.2246,168.5335,168.1184,168.3115,24771.0
2023-08-24 11:20:00,174.43,174.74,174.36,174.56,27343.0,168.3694,168.6686,168.3018,168.4949,27343.0
2023-08-24 11:25:00,174.59,174.6,174.11,174.44,29007.0,168.5239,168.5335,168.0605,168.3791,29007.0
2023-08-24 11:30:00,174.42,174.42,174.13,174.22,23822.0,168.3598,168.3598,168.0798,168.1667,23822.0
2023-08-24 11:35:00,174.19,174.24,173.9,174.01,38648.0,168.1377,168.186,167.8578,167.964,38648.0
2023-08-24 11:40:00,174.03,174.17,173.94,173.97,31056.0,167.9833,168.1184,167.8964,167.9254,31056.0
2023-08-24 11:45:00,173.95,174.12,173.8,174.08,24783.0,167.9061,168.0702,167.7613,168.0316,24783.0
2023-08-24 11:50:00,174.08,174.08,173.79,174.02,63941.0,168.0316,168.0316,167.7516,167.9737,63941.0
2023-08-24 11:55:00,174.05,174.09,173.91,174.04,29258.0,168.0026,168.0412,167.8675,167.993,29258.0
2023-08-24 12:00:00,174.06,174.08,173.63,173.68,64939.0,168.0123,168.0316,167.5972,167.6455,64939.0
2023-08-24 12:05:00,173.65,174.02,173.65,173.9,28473.0,167.6165,167.9737,167.6165,167.8578,28473.0
2023-08-24 12:10:00,173.9,174.22,173.83,174.22,42172.0,167.8578,168.1667,167.7903,168.1667,42172.0
2023-08-24 12:15:00,174.18,174.28,173.77,173.79,23326.0,168.1281,168.2246,167.7323,167.7516,23326.0
2023-08-24 12:20:00,173.78,174.27,173.75,174.03,33210.0,167.742,168.215,167.713,167.9833,33210.0
2023-08-24 12:25:00,173.99,174.15,173.93,173.97,32727.0,167.9447,168.0991,167.8868,167.9254,32727.0
2023-08-24 12:30:00,173.95,174.08,173.88,174.04,19542.0,167.9061,168.0316,167.8385,167.993,19542.0
2023-08-24 12:35:00,173.99,174.21,173.99,174.21,12689.0,167.9447,168.1571,167.9447,168.1571,12689.0
2023-08-24 12:40:00,174.22,174.52,174.21,174.38,46697.0,168.1667,168.4563,168.1571,168.3211,46697.0
2023-08-24 12:45:00,174.42,174.99,174.14,174.68,33656.0,168.3598,168.91,168.0895,168.6107,33656.0
2023-08-24 12:50:00,174.68,174.79,174.32,174.34,13815.0,168.6107,168.7169,168.2632,168.2825,13815.0
2023-08-24 12:55:00,174.33,174.45,174.18,174.18,19300.0,168.2729,168.3887,168.1281,168.1281,19300.0
2023-08-24 13:00:00,174.18,174.26,174.02,174.21,30588.0,168.1281,168.2053,167.9737,168.1571,30588.0
2023-08-24 13:05:00,174.21,174.55,174.13,174.5,42966.0,168.1571,168.4852,168.0798,168.437,42966.0
2023-08-24 13:10:00,174.46,174.49,173.99,174.11,22567.0,168.3984,168.4273,167.9447,168.0605,22567.0
2023-08-24 13:15:00,174.07,174.11,173.92,174.07,24366.0,168.0219,168.0605,167.8771,168.0219,24366.0
2023-08-24 13:20:00,174.04,174.08,173.92,174.03,34112.0,167.993,168.0316,167.8771,167.9833,34112.0
2023-08-24 13:25:00,174.03,174.05,173.7,173.72,28089.0,167.9833,168.0026,167.6648,167.6841,28089.0
2023-08-24 13:30:00,173.7,173.89,173.59,173.68,37614.0,167.6648,167.8482,167.5586,167.6455,37614.0
2023-08-24 13:35:00,173.68,173.91,173.57,173.71,20587.0,167.6455,167.8675,167.5393,167.6744,20587.0
2023-08-24 13:40:00,173.72,173.73,173.5,173.53,30841.0,167.6841,167.6937,167.4717,167.5007,30841.0
2023-08-24 13:45:00,173.53,173.81,173.52,173.61,29456.0,167.5007,167.771,167.491,167.5779,29456.0
2023-08-24 13:50:00,173.62,173.75,173.58,173.67,17162.0,167.5876,167.713,167.5489,167.6358,17162.0
2023-08-24 13:55:00,173.61,173.72,173.55,173.67,24699.0,167.5779,167.6841,167.52,167.6358,24699.0
2023-08-24 14:00:00,173.69,173.78,173.6,173.67,15539.0,167.6551,167.742,167.5682,167.6358,15539.0
2023-08-24 14:05:00,173.67,173.79,173.66,173.72,14882.0,167.6358,167.7516,167.6262,167.6841,14882.0
2023-08-24 14:10:00,173.72,174.0,173.71,173.89,22551.0,167.6841,167.9544,167.6744,167.8482,22551.0
2023-08-24 14:15:00,173.9,173.91,173.59,173.68,16591.0,167.8578,167.8675,167.5586,167.6455,16591.0
2023-08-24 14:20:00,173.65,173.98,173.65,173.94,15266.0,167.6165,167.935,167.6165,167.8964,15266.0
2023-08-24 14:25:00,173.94,173.98,173.67,173.89,15403.0,167.8964,167.935,167.6358,167.8482,15403.0
2023-08-24 14:30:00,173.87,174.29,173.86,174.25,26186.0,167.8289,168.2343,167.8192,168.1957,26186.0
2023-08-24 14:35:00,174.22,174.28,173.77,174.02,20421.0,168.1667,168.2246,167.7323,167.9737,20421.0
2023-08-24 14:40:00,174.01,174.07,173.78,173.84,29660.0,167.964,168.0219,167.742,167.7999,29660.0
2023-08-24 14:45:00,173.88,174.11,173.83,173.87,56810.0,167.8385,168.0605,167.7903,167.8289,56810.0
2023-08-24 14:50:00,173.91,174.06,173.85,173.91,20974.0,167.8675,168.0123,167.8096,167.8675,20974.0
2023-08-24 14:55:00,173.93,174.09,173.81,173.99,26255.0,167.8868,168.0412,167.771,167.9447,26255.0
2023-08-24 15:00:00,173.99,174.05,173.66,173.78,40263.0,167.9447,168.0026,167.6262,167.742,40263.0
2023-08-24 15:05:00,173.79,173.89,173.62,173.65,32681.0,167.7516,167.8482,167.5876,167.6165,32681.0
2023-08-24 15:10:00,173.63,173.85,173.57,173.69,39674.0,167.5972,167.8096,167.5393,167.6551,39674.0
2023-08-24 15:15:00,173.7,173.96,173.66,173.86,45100.0,167.6648,167.9157,167.6262,167.8192,45100.0
2023-08-24 15:20:00,173.89,174.03,173.77,173.81,36412.0,167.8482,167.9833,167.7323,167.771,36412.0
2023-08-24 15:25:00,173.83,173.93,173.75,173.87,64082.0,167.7903,167.8868,167.713,167.8289,64082.0
2023-08-24 15:30:00,173.88,174.03,173.65,173.75,63828.0,167.8385,167.9833,167.6165,167.713,63828.0
2023-08-24 15:35:00,173.75,173.78,173.05,173.11,72666.0,167.713,167.742,167.0374,167.0953,72666.0
2023-08-24 15:40:00,173.1,173.52,173.05,173.43,99687.0,167.0856,167.491,167.0374,167.4042,99687.0
2023-08-24 15:45:00,173.43,173.47,172.95,173.26,153115.0,167.4042,167.4428,166.9408,167.2401,153115.0
2023-08-24 15:50:00,173.27,174.09,173.26,173.96,291937.0,167.2497,168.0412,167.2401,167.9157,291937.0
2023-08-24 15:55:00,173.87,173.96,173.47,173.61,411471.0,167.8289,167.9157,167.4428,167.5779,411471.0
2023-08-25 09:30:00,173.42,175.4,173.38,175.05,51688.0,167.3945,169.3057,167.3559,168.9679,51688.0
2023-08-25 09:35:00,175.0,175.52,174.38,174.58,24919.0,168.9196,169.4215,168.3211,168.5142,24919.0
2023-08-25 09:40:00,174.66,174.78,174.07,174.38,44446.0,168.5914,168.7073,168.0219,168.3211,44446.0
2023-08-25 09:45:00,174.39,174.95,174.08,174.92,24961.0,168.3308,168.8713,168.0316,168.8424,24961.0
2023-08-25 09:50:00,174.92,175.23,174.78,175.09,27526.0,168.8424,169.1416,168.7073,169.0065,27526.0
2023-08-25 09:55:00,175.06,175.56,175.06,175.43,35795.0,168.9775,169.4601,168.9775,169.3347,35795.0
2023-08-25 10:00:00,175.44,176.23,175.35,175.63,66844.0,169.3443,170.1069,169.2574,169.5277,66844.0
2023-08-25 10:05:00,175.63,175.83,174.67,174.72,52656.0,169.5277,169.7208,168.6011,168.6493,52656.0
2023-08-25 10:10:00,174.79,176.01,174.77,175.99,30928.0,168.7169,169.8945,168.6976,169.8752,30928.0
2023-08-25 10:15:00,176.02,177.1,175.56,175.56,51539.0,169.9042,170.9466,169.4601,169.4601,51539.0
2023-08-25 10:20:00,175.56,175.82,175.2,175.42,23079.0,169.4601,169.7111,169.1127,169.325,23079.0
2023-08-25 10:25:00,175.41,175.59,175.01,175.46,30482.0,169.3154,169.4891,168.9293,169.3636,30482.0
2023-08-25 10:30:00,175.46,175.55,175.0,175.31,23533.0,169.3636,169.4505,168.9196,169.2188,23533.0
2023-08-25 10:35:00,175.31,175.55,174.77,175.36,32279.0,169.2188,169.4505,168.6976,169.2671,32279.0
2023-08-25 10:40:00,175.38,175.73,174.9,174.92,18980.0,169.2864,169.6242,168.8231,168.8424,18980.0
2023-08-25 10:45:00,174.92,175.03,174.64,174.84,33966.0,168.8424,168.9486,168.5721,168.7652,33966.0
2023-08-25 10:50:00,174.85,175.2,174.81,175.02,20240.0,168.7748,169.1127,168.7362,168.9389,20240.0
2023-08-25 10:55:00,175.03,175.39,174.92,175.1,17515.0,168.9486,169.2961,168.8424,169.0161,17515.0
2023-08-25 11:00:00,175.06,175.72,174.93,175.64,20033.0,168.9775,169.6146,168.852,169.5374,20033.0
2023-08-25 11:05:00,175.61,176.29,175.47,176.15,30320.0,169.5084,170.1648,169.3733,170.0296,30320.0
2023-08-25 11:10:00,176.25,176.57,175.96,176.28,25897.0,170.1262,170.4351,169.8463,170.1551,25897.0
2023-08-25 11:15:00,176.31,176.42,175.92,176.42,38565.0,170.1841,170.2903,169.8076,170.2903,38565.0
2023-08-25 11:20:00,176.43,176.44,175.88,176.2,23762.0,170.2999,170.3096,169.769,170.0779,23762.0
2023-08-25 11:25:00,176.25,177.28,176.25,177.25,20141.0,170.1262,171.1204,170.1262,171.0914,20141.0
2023-08-25 11:30:00,177.22,177.22,176.62,176.99,26089.0,171.0625,171.0625,170.4833,170.8405,26089.0
2023-08-25 11:35:00,177.0,177.58,177.0,177.35,53558.0,170.8501,171.41,170.8501,171.188,53558.0
2023-08-25 11:40:00,177.37,177.43,176.92,177.24,30336.0,171.2073,171.2652,170.7729,171.0818,30336.0
2023-08-25 11:45:00,177.13,177.35,176.9,177.31,14814.0,170.9756,171.188,170.7536,171.1493,14814.0
2023-08-25 11:50:00,177.28,177.34,176.74,176.8,54896.0,171.1204,171.1783,170.5991,170.6571,54896.0
2023-08-25 11:55:00,176.78,176.78,176.22,176.39,21991.0,170.6378,170.6378,170.0972,170.2613,21991.0
2023-08-25 12:00:00,176.33,176.57,176.2,176.36,26577.0,170.2034,170.4351,170.0779,170.2324,26577.0
2023-08-25 12:05:00,176.38,176.52,175.97,176.29,29442.0,170.2517,170.3868,169.8559,170.1648,29442.0
2023-08-25 12:10:00,176.38,176.67,176.07,176.67,35443.0,170.2517,170.5316,169.9524,170.5316,35443.0
2023-08-25 12:15:00,176.67,176.77,176.35,176.68,12793.0,170.5316,170.6281,170.2227,170.5412,12793.0
2023-08-25 12:20:00,176.7,177.11,176.46,177.1,17678.0,170.5605,170.9563,170.3289,170.9466,17678.0
2023-08-25 12:25:00,177.1,177.39,177.07,177.39,30724.0,170.9466,171.2266,170.9177,171.2266,30724.0
2023-08-25 12:30:00,177.4,177.4,177.14,177.24,15983.0,171.2362,171.2362,170.9853,171.0818,15983.0
2023-08-25 12:35:00,177.32,177.58,177.26,177.47,19453.0,171.159,171.41,171.1011,171.3038,19453.0
2023-08-25 12:40:00,177.46,177.54,177.2,177.2,9396.0,171.2941,171.3714,171.0432,171.0432,9396.0
2023-08-25 12:45:00,177.2,177.26,177.01,177.09,7787.0,171.0432,171.1011,170.8598,170.937,7787.0
2023-08-25 12:50:00,176.99,177.14,176.8,176.9,7095.0,170.8405,170.9853,170.6571,170.7536,7095.0
2023-08-25 12:55:00,176.86,177.34,176.78,177.22,13375.0,170.715,171.1783,170.6378,171.0625,13375.0
2023-08-25 13:00:00,177.17,177.37,177.1,177.18,14356.0,171.0142,171.2073,170.9466,171.0239,14356.0
2023-08-25 13:05:00,177.11,177.35,177.09,177.22,16362.0,170.9563,171.188,170.937,171.0625,16362.0
2023-08-25 13:10:00,177.2,177.48,176.96,177.48,12626.0,171.0432,171.3134,170.8115,171.3134,12626.0
2023-08-25 13:15:00,177.45,177.57,177.07,177.16,10146.0,171.2845,171.4003,170.9177,171.0046,10146.0
2023-08-25 13:20:00,177.1,177.11,176.77,176.82,11311.0,170.9466,170.9563,170.6281,170.6764,11311.0
2023-08-25 13:25:00,176.8,176.84,176.55,176.84,15256.0,170.6571,170.6957,170.4158,170.6957,15256.0
2023-08-25 13:30:00,176.82,176.89,176.47,176.53,13006.0,170.6764,170.7439,170.3385,170.3964,13006.0
2023-08-25 13:35:00,176.49,176.8,176.49,176.59,13751.0,170.3578,170.6571,170.3578,170.4544,13751.0
2023-08-25 13:40:00,176.57,177.01,176.57,176.99,15041.0,170.4351,170.8598,170.4351,170.8405,15041.0
2023-08-25 13:45:00,176.99,176.99,176.57,176.89,12944.0,170.8405,170.8405,170.4351,170.7439,12944.0
2023-08-25 13:50:00,176.86,177.36,176.85,177.36,11891.0,170.715,171.1976,170.7053,171.1976,11891.0
2023-08-25 13:55:00,177.4,177.45,177.19,177.35,8915.0,171.2362,171.2845,171.0335,171.188,8915.0
2023-08-25 14:00:00,177.38,177.5,177.3,177.43,17152.0,171.2169,171.3327,171.1397,171.2652,17152.0
2023-08-25 14:05:00,177.44,177.8,177.44,177.75,16452.0,171.2748,171.6223,171.2748,171.5741,16452.0
2023-08-25 14:10:00,177.71,178.03,177.54,177.98,19104.0,171.5354,171.8443,171.3714,171.7961,19104.0
2023-08-25 14:15:00,178.05,178.17,177.73,178.04,18680.0,171.8636,171.9795,171.5548,171.854,18680.0
2023-08-25 14:20:00,178.08,178.49,178.08,178.35,16903.0,171.8926,172.2883,171.8926,172.1532,16903.0
2023-08-25 14:25:00,178.31,178.53,178.31,178.5,17276.0,172.1146,172.327,172.1146,172.298,17276.0
2023-08-25 14:30:00,178.52,178.97,178.46,178.91,25462.0,172.3173,172.7517,172.2594,172.6938,25462.0
2023-08-25 14:35:00,178.92,178.99,178.6,178.61,22788.0,172.7034,172.771,172.3945,172.4042,22788.0
2023-08-25 14:40:00,178.68,178.78,178.5,178.58,16529.0,172.4717,172.5683,172.298,172.3752,16529.0
2023-08-25 14:45:00,178.58,178.83,178.54,178.65,12317.0,172.3752,172.6165,172.3366,172.4428,12317.0
2023-08-25 14:50:00,178.64,178.83,178.59,178.72,14325.0,172.4331,172.6165,172.3849,172.5104,14325.0
2023-08-25 14:55:00,178.75,178.8,178.56,178.74,13680.0,172.5393,172.5876,172.3559,172.5297,13680.0
2023-08-25 15:00:00,178.75,179.0,178.31,178.48,19849.0,172.5393,172.7806,172.1146,172.2787,19849.0
2023-08-25 15:05:00,178.51,178.79,178.43,178.79,16528.0,172.3077,172.5779,172.2304,172.5779,16528.0
2023-08-25 15:10:00,178.78,178.96,178.6,178.65,19753.0,172.5683,172.742,172.3945,172.4428,19753.0
2023-08-25 15:15:00,178.66,178.9,178.64,178.79,18315.0,172.4524,172.6841,172.4331,172.5779,18315.0
2023-08-25 15:20:00,178.77,179.0,178.75,178.91,27716.0,172.5586,172.7806,172.5393,172.6938,27716.0
2023-08-25 15:25:00,178.86,178.91,178.63,178.68,23644.0,172.6455,172.6938,172.4235,172.4717,23644.0
2023-08-25 15:30:00,178.72,178.88,178.59,178.8,33141.0,172.5104,172.6648,172.3849,172.5876,33141.0
2023-08-25 15:35:00,178.76,178.9,178.52,178.67,33304.0,172.549,172.6841,172.3173,172.4621,33304.0
2023-08-25 15:40:00,178.68,178.99,178.48,178.94,52069.0,172.4717,172.771,172.2787,172.7227,52069.0
2023-08-25 15:45:00,178.94,178.97,178.45,178.46,39276.0,172.7227,172.7517,172.2497,172.2594,39276.0
2023-08-25 15:50:00,178.33,178.81,178.08,178.08,147782.0,172.1339,172.5972,171.8926,171.8926,147782.0
2023-08-25 15:55:00,178.09,178.37,177.91,178.16,277712.0,171.9022,172.1725,171.7285,171.9698,277712.0
2023-08-28 09:30:00,179.91,180.8,179.65,180.67,54273.0,173.659,174.5181,173.408,174.3926,54273.0
2023-08-28 09:35:00,180.8,181.12,179.99,180.01,65389.0,174.5181,174.827,173.7362,173.7555,65389.0
2023-08-28 09:40:00,180.08,180.53,179.97,180.42,13061.0,173.8231,174.2575,173.7169,174.1513,13061.0
2023-08-28 09:45:00,180.51,180.91,180.31,180.36,27676.0,174.2382,174.6243,174.0451,174.0934,27676.0
2023-08-28 09:50:00,180.24,180.62,179.76,180.58,44077.0,173.9775,174.3443,173.5142,174.3057,44077.0
2023-08-28 09:55:00,180.53,180.79,180.28,180.72,33953.0,174.2575,174.5084,174.0162,174.4409,33953.0
2023-08-28 10:00:00,180.83,180.83,180.25,180.38,16979.0,174.547,174.547,173.9872,174.1127,16979.0
2023-08-28 10:05:00,180.38,180.51,180.23,180.5,10314.0,174.1127,174.2382,173.9679,174.2285,10314.0
2023-08-28 10:10:00,180.44,180.46,179.97,180.16,11595.0,174.1706,174.1899,173.7169,173.9003,11595.0
2023-08-28 10:15:00,180.2,180.42,179.96,180.11,11689.0,173.9389,174.1513,173.7073,173.8521,11689.0
2023-08-28 10:20:00,180.1,180.55,180.05,180.54,20764.0,173.8424,174.2768,173.7941,174.2671,20764.0
2023-08-28 10:25:00,180.56,180.67,180.49,180.66,11742.0,174.2864,174.3926,174.2189,174.3829,11742.0
2023-08-28 10:30:00,180.7,180.86,180.58,180.63,21208.0,174.4216,174.576,174.3057,174.354,21208.0
2023-08-28 10:35:00,180.57,180.73,180.39,180.4,20148.0,174.2961,174.4505,174.1223,174.132,20148.0
2023-08-28 10:40:00,180.39,180.47,180.09,180.18,26102.0,174.1223,174.1996,173.8328,173.9196,26102.0
2023-08-28 10:45:00,180.2,180.41,180.05,180.07,20096.0,173.9389,174.1416,173.7941,173.8134,20096.0
2023-08-28 10:50:00,180.06,180.18,179.74,179.93,28630.0,173.8038,173.9196,173.4949,173.6783,28630.0
2023-08-28 10:55:00,179.99,180.13,179.82,180.09,15731.0,173.7362,173.8714,173.5721,173.8328,15731.0
2023-08-28 11:00:00,180.14,180.46,180.09,180.27,17142.0,173.881,174.1899,173.8328,174.0065,17142.0
2023-08-28 11:05:00,180.23,180.32,179.84,180.11,13317.0,173.9679,174.0548,173.5914,173.8521,13317.0
2023-08-28 11:10:00,180.08,180.09,179.89,180.03,5681.0,173.8231,173.8328,173.6397,173.7748,5681.0
2023-08-28 11:15:00,180.1,180.24,179.9,179.95,8556.0,173.8424,173.9775,173.6494,173.6976,8556.0
2023-08-28 11:20:00,179.97,180.06,179.82,179.91,6475.0,173.7169,173.8038,173.5721,173.659,6475.0
2023-08-28 11:25:00,179.89,180.18,179.72,179.85,16081.0,173.6397,173.9196,173.4756,173.6011,16081.0
2023-08-28 11:30:00,179.83,179.96,179.74,179.81,7641.0,173.5818,173.7073,173.4949,173.5625,7641.0
2023-08-28 11:35:00,179.76,179.96,179.75,179.9,5793.0,173.5142,173.7073,173.5046,173.6494,5793.0
2023-08-28 11:40:00,179.97,180.07,179.62,179.62,38588.0,173.7169,173.8134,173.3791,173.3791,38588.0
2023-08-28 11:45:00,179.67,179.69,179.28,179.52,7865.0,173.4273,173.4467,173.0509,173.2826,7865.0
2023-08-28 11:50:00,179.51,179.55,179.26,179.51,7368.0,173.2729,173.3115,173.0316,173.2729,7368.0
2023-08-28 11:55:00,179.5,179.73,179.48,179.65,4448.0,173.2633,173.4853,173.2439,173.408,4448.0
2023-08-28 12:00:00,179.64,179.64,179.43,179.46,6253.0,173.3984,173.3984,173.1957,173.2246,6253.0
2023-08-28 12:05:00,179.56,179.62,179.39,179.59,5368.0,173.3212,173.3791,173.1571,173.3501,5368.0
2023-08-28 12:10:00,179.66,179.74,179.43,179.73,12058.0,173.4177,173.4949,173.1957,173.4853,12058.0
2023-08-28 12:15:00,179.76,179.85,179.7,179.71,11130.0,173.5142,173.6011,173.4563,173.466,11130.0
2023-08-28 12:20:00,179.7,179.81,179.68,179.81,13844.0,173.4563,173.5625,173.437,173.5625,13844.0
2023-08-28 12:25:00,179.79,179.89,179.68,179.8,36043.0,173.5432,173.6397,173.437,173.5528,36043.0
2023-08-28 12:30:00,179.81,179.88,179.7,179.76,11766.0,173.5625,173.6301,173.4563,173.5142,11766.0
2023-08-28 12:35:00,179.76,180.13,179.76,180.13,15184.0,173.5142,173.8714,173.5142,173.8714,15184.0
2023-08-28 12:40:00,180.1,180.29,179.93,180.16,10382.0,173.8424,174.0258,173.6783,173.9003,10382.0
2023-08-28 12:45:00,180.17,180.27,180.09,180.09,9308.0,173.91,174.0065,173.8328,173.8328,9308.0
2023-08-28 12:50:00,180.09,180.29,180.09,180.29,8450.0,173.8328,174.0258,173.8328,174.0258,8450.0
2023-08-28 12:55:00,180.27,180.6,180.24,180.57,9586.0,174.0065,174.325,173.9775,174.2961,9586.0
2023-08-28 13:00:00,180.59,180.79,180.55,180.62,10574.0,174.3154,174.5084,174.2768,174.3443,10574.0
2023-08-28 13:05:00,180.65,180.93,180.64,180.83,18542.0,174.3733,174.6436,174.3636,174.547,18542.0
2023-08-28 13:10:00,180.85,180.92,180.77,180.77,9362.0,174.5663,174.6339,174.4891,174.4891,9362.0
2023-08-28 13:15:00,180.75,180.78,180.66,180.75,10121.0,174.4698,174.4988,174.3829,174.4698,10121.0
2023-08-28 13:20:00,180.75,180.95,180.72,180.87,17126.0,174.4698,174.6629,174.4409,174.5857,17126.0
2023-08-28 13:25:00,180.84,180.85,180.6,180.65,5182.0,174.5567,174.5663,174.325,174.3733,5182.0
2023-08-28 13:30:00,180.58,180.64,180.51,180.53,7167.0,174.3057,174.3636,174.2382,174.2575,7167.0
2023-08-28 13:35:00,180.48,180.51,180.13,180.14,17920.0,174.2092,174.2382,173.8714,173.881,17920.0
2023-08-28 13:40:00,180.13,180.15,180.02,180.09,16896.0,173.8714,173.8907,173.7652,173.8328,16896.0
2023-08-28 13:45:00,180.11,180.12,179.86,179.94,8928.0,173.8521,173.8617,173.6107,173.688,8928.0
2023-08-28 13:50:00,179.93,179.93,179.62,179.66,10370.0,173.6783,173.6783,173.3791,173.4177,10370.0
2023-08-28 13:55:00,179.66,179.66,179.27,179.31,16046.0,173.4177,173.4177,173.0412,173.0799,16046.0
2023-08-28 14:00:00,179.27,179.54,179.26,179.5,18502.0,173.0412,173.3019,173.0316,173.2633,18502.0
2023-08-28 14:05:00,179.49,179.63,179.43,179.59,19666.0,173.2536,173.3887,173.1957,173.3501,19666.0
2023-08-28 14:10:00,179.57,179.57,179.42,179.48,6000.0,173.3308,173.3308,173.186,173.2439,6000.0
2023-08-28 14:15:00,179.53,179.55,179.31,179.33,6632.0,173.2922,173.3115,173.0799,173.0992,6632.0
2023-08-28 14:20:00,179.34,179.5,179.34,179.48,5880.0,173.1088,173.2633,173.1088,173.2439,5880.0
2023-08-28 14:25:00,179.45,179.68,179.34,179.64,14507.0,173.215,173.437,173.1088,173.3984,14507.0
2023-08-28 14:30:00,179.66,179.71,179.51,179.56,7175.0,173.4177,173.466,173.2729,173.3212,7175.0
2023-08-28 14:35:00,179.55,179.86,179.49,179.59,10013.0,173.3115,173.6107,173.2536,173.3501,10013.0
2023-08-28 14:40:00,179.61,179.73,179.57,179.58,4520.0,173.3694,173.4853,173.3308,173.3405,4520.0
2023-08-28 14:45:00,179.56,179.65,179.52,179.61,5650.0,173.3212,173.408,173.2826,173.3694,5650.0
2023-08-28 14:50:00,179.63,179.63,179.47,179.61,4642.0,173.3887,173.3887,173.2343,173.3694,4642.0
2023-08-28 14:55:00,179.66,179.71,179.48,179.58,6246.0,173.4177,173.466,173.2439,173.3405,6246.0
2023-08-28 15:00:00,179.63,179.8,179.48,179.75,6245.0,173.3887,173.5528,173.2439,173.5046,6245.0
2023-08-28 15:05:00,179.75,179.88,179.59,179.88,7369.0,173.5046,173.6301,173.3501,173.6301,7369.0
2023-08-28 15:10:00,179.85,179.86,179.55,179.64,7953.0,173.6011,173.6107,173.3115,173.3984,7953.0
2023-08-28 15:15:00,179.65,179.71,179.53,179.62,10702.0,173.408,173.466,173.2922,173.3791,10702.0
2023-08-28 15:20:00,179.61,179.62,179.24,179.46,22704.0,173.3694,173.3791,173.0123,173.2246,22704.0
2023-08-28 15:25:00,179.43,179.63,179.41,179.61,15916.0,173.1957,173.3887,173.1764,173.3694,15916.0
2023-08-28 15:30:00,179.55,179.87,179.49,179.8,21441.0,173.3115,173.6204,173.2536,173.5528,21441.0
2023-08-28 15:35:00,179.75,179.9,179.74,179.79,14710.0,173.5046,173.6494,173.4949,173.5432,14710.0
2023-08-28 15:40:00,179.77,179.98,179.77,179.95,21201.0,173.5239,173.7266,173.5239,173.6976,21201.0
2023-08-28 15:45:00,179.96,180.38,179.94,180.03,30878.0,173.7073,174.1127,173.688,173.7748,30878.0
2023-08-28 15:50:00,180.03,180.45,179.9,180.2,91091.0,173.7748,174.1802,173.6494,173.9389,91091.0
2023-08-28 15:55:00,180.26,180.58,180.13,180.34,255375.0,173.9968,174.3057,173.8714,174.0741,255375.0
2023-08-29 09:30:00,178.72,179.39,178.11,179.39,63992.0,172.5104,173.1571,171.9215,173.1571,63992.0
2023-08-29 09:35:00,179.38,179.38,178.73,178.74,42394.0,173.1474,173.1474,172.52,172.5297,42394.0
2023-08-29 09:40:00,178.74,179.66,178.74,179.29,16730.0,172.5297,173.4177,172.5297,173.0605,16730.0
2023-08-29 09:45:00,179.37,179.95,179.36,179.95,6210.0,173.1378,173.6976,173.1281,173.6976,6210.0
2023-08-29 09:50:00,179.93,179.98,179.52,179.56,15874.0,173.6783,173.7266,173.2826,173.3212,15874.0
2023-08-29 09:55:00,179.52,179.93,179.52,179.9,5582.0,173.2826,173.6783,173.2826,173.6494,5582.0
2023-08-29 10:00:00,179.86,180.87,179.85,180.73,33339.0,173.6107,174.5857,173.6011,174.4505,33339.0
2023-08-29 10:05:00,180.82,181.16,180.71,181.03,12126.0,174.5374,174.8656,174.4312,174.7401,12126.0
2023-08-29 10:10:00,181.06,181.43,180.84,181.3,22401.0,174.7691,175.1262,174.5567,175.0007,22401.0
2023-08-29 10:15:00,181.37,181.86,181.37,181.69,18308.0,175.0683,175.5413,175.0683,175.3772,18308.0
2023-08-29 10:20:00,181.72,182.11,181.66,181.95,22539.0,175.4061,175.7826,175.3482,175.6281,22539.0
2023-08-29 10:25:00,181.98,182.2,181.82,182.2,19088.0,175.6571,175.8694,175.5026,175.8694,19088.0
2023-08-29 10:30:00,182.21,182.49,182.19,182.34,25207.0,175.8791,176.1494,175.8598,176.0046,25207.0
2023-08-29 10:35:00,182.37,182.5,182.07,182.29,28943.0,176.0335,176.159,175.744,175.9563,28943.0
2023-08-29 10:40:00,182.32,182.41,182.16,182.25,21362.0,175.9853,176.0721,175.8308,175.9177,21362.0
2023-08-29 10:45:00,182.3,182.41,182.17,182.35,16399.0,175.966,176.0721,175.8405,176.0142,16399.0
2023-08-29 10:50:00,182.34,182.7,182.33,182.44,22808.0,176.0046,176.3521,175.9949,176.1011,22808.0
2023-08-29 10:55:00,182.42,182.52,182.29,182.42,8139.0,176.0818,176.1783,175.9563,176.0818,8139.0
2023-08-29 11:00:00,182.43,182.67,182.42,182.55,11379.0,176.0915,176.3231,176.0818,176.2073,11379.0
2023-08-29 11:05:00,182.5,182.71,182.49,182.58,11238.0,176.159,176.3617,176.1494,176.2362,11238.0
2023-08-29 11:10:00,182.58,183.09,182.58,183.05,21696.0,176.2362,176.7285,176.2362,176.6899,21696.0
2023-08-29 11:15:00,183.06,183.14,182.95,183.14,13768.0,176.6996,176.7768,176.5934,176.7768,13768.0
2023-08-29 11:20:00,183.12,183.27,182.91,183.2,51355.0,176.7575,176.9023,176.5548,176.8347,51355.0
2023-08-29 11:25:00,183.17,183.31,182.98,183.08,13581.0,176.8057,176.9409,176.6223,176.7189,13581.0
2023-08-29 11:30:00,183.09,183.27,183.07,183.09,12529.0,176.7285,176.9023,176.7092,176.7285,12529.0
2023-08-29 11:35:00,183.08,183.35,183.08,183.29,37273.0,176.7189,176.9795,176.7189,176.9216,37273.0
2023-08-29 11:40:00,183.32,183.35,183.1,183.12,24210.0,176.9505,176.9795,176.7382,176.7575,24210.0
2023-08-29 11:45:00,183.16,183.2,182.84,183.06,10382.0,176.7961,176.8347,176.4872,176.6996,10382.0
2023-08-29 11:50:00,183.05,183.29,182.96,183.19,10746.0,176.6899,176.9216,176.603,176.825,10746.0
2023-08-29 11:55:00,183.15,183.15,182.78,182.8,14127.0,176.7864,176.7864,176.4293,176.4486,14127.0
2023-08-29 12:00:00,182.8,182.8,182.45,182.52,29413.0,176.4486,176.4486,176.1108,176.1783,29413.0
2023-08-29 12:05:00,182.5,182.68,182.38,182.47,11951.0,176.159,176.3328,176.0432,176.1301,11951.0
2023-08-29 12:10:00,182.44,182.59,182.42,182.5,13055.0,176.1011,176.2459,176.0818,176.159,13055.0
2023-08-29 12:15:00,182.52,182.61,182.44,182.56,17289.0,176.1783,176.2652,176.1011,176.2169,17289.0
2023-08-29 12:20:00,182.58,182.94,182.55,182.84,31059.0,176.2362,176.5837,176.2073,176.4872,31059.0
2023-08-29 12:25:00,182.8,182.93,182.68,182.77,12230.0,176.4486,176.5741,176.3328,176.4196,12230.0
2023-08-29 12:30:00,182.76,182.79,182.65,182.67,12444.0,176.41,176.4389,176.3038,176.3231,12444.0
2023-08-29 12:35:00,182.63,182.65,182.18,182.36,7510.0,176.2845,176.3038,175.8501,176.0239,7510.0
2023-08-29 12:40:00,182.39,182.5,182.31,182.5,7335.0,176.0528,176.159,175.9756,176.159,7335.0
2023-08-29 12:45:00,182.49,182.54,182.38,182.39,5100.0,176.1494,176.1976,176.0432,176.0528,5100.0
2023-08-29 12:50:00,182.37,182.62,182.27,182.58,8756.0,176.0335,176.2748,175.937,176.2362,8756.0
2023-08-29 12:55:00,182.58,182.77,182.52,182.69,7765.0,176.2362,176.4196,176.1783,176.3424,7765.0
2023-08-29 13:00:00,182.74,182.79,182.61,182.73,6096.0,176.3907,176.4389,176.2652,176.381,6096.0
2023-08-29 13:05:00,182.75,182.95,182.66,182.89,16144.0,176.4003,176.5934,176.3135,176.5355,16144.0
2023-08-29 13:10:00,182.9,182.9,182.63,182.78,9837.0,176.5451,176.5451,176.2845,176.4293,9837.0
2023-08-29 13:15:00,182.81,182.82,182.66,182.67,4870.0,176.4582,176.4679,176.3135,176.3231,4870.0
2023-08-29 13:20:00,182.66,182.82,182.64,182.82,6603.0,176.3135,176.4679,176.2942,176.4679,6603.0
2023-08-29 13:25:00,182.81,182.81,182.64,182.68,5797.0,176.4582,176.4582,176.2942,176.3328,5797.0
2023-08-29 13:30:00,182.66,182.77,182.62,182.75,5553.0,176.3135,176.4196,176.2748,176.4003,5553.0
2023-08-29 13:35:00,182.75,183.01,182.74,182.95,13163.0,176.4003,176.6513,176.3907,176.5934,13163.0
2023-08-29 13:40:00,182.95,182.95,182.72,182.77,9249.0,176.5934,176.5934,176.3714,176.4196,9249.0
2023-08-29 13:45:00,182.77,182.77,182.46,182.49,16187.0,176.4196,176.4196,176.1204,176.1494,16187.0
2023-08-29 13:50:00,182.46,182.74,182.43,182.74,27691.0,176.1204,176.3907,176.0915,176.3907,27691.0
2023-08-29 13:55:00,182.72,182.99,182.53,182.91,21749.0,176.3714,176.632,176.188,176.5548,21749.0
2023-08-29 14:00:00,182.88,182.95,182.77,182.93,7384.0,176.5258,176.5934,176.4196,176.5741,7384.0
2023-08-29 14:05:00,182.9,183.1,182.9,183.03,15877.0,176.5451,176.7382,176.5451,176.6706,15877.0
2023-08-29 14:10:00,183.03,183.21,182.98,183.13,19634.0,176.6706,176.8443,176.6223,176.7671,19634.0
2023-08-29 14:15:00,183.06,183.23,183.0,183.22,12220.0,176.6996,176.8637,176.6416,176.854,12220.0
2023-08-29 14:20:00,183.23,183.26,182.83,182.83,13906.0,176.8637,176.8926,176.4776,176.4776,13906.0
2023-08-29 14:25:00,182.86,183.16,182.86,183.12,16302.0,176.5065,176.7961,176.5065,176.7575,16302.0
2023-08-29 14:30:00,183.1,183.2,183.08,183.17,13567.0,176.7382,176.8347,176.7189,176.8057,13567.0
2023-08-29 14:35:00,183.18,183.33,183.07,183.13,14459.0,176.8154,176.9602,176.7092,176.7671,14459.0
2023-08-29 14:40:00,183.11,183.21,183.05,183.07,14507.0,176.7478,176.8443,176.6899,176.7092,14507.0
2023-08-29 14:45:00,183.08,183.34,183.06,183.25,48202.0,176.7189,176.9698,176.6996,176.883,48202.0
2023-08-29 14:50:00,183.27,183.42,183.21,183.38,31530.0,176.9023,177.0471,176.8443,177.0084,31530.0
2023-08-29 14:55:00,183.37,183.44,183.08,183.2,16256.0,176.9988,177.0664,176.7189,176.8347,16256.0
2023-08-29 15:00:00,183.15,183.15,182.77,182.87,9469.0,176.7864,176.7864,176.4196,176.5162,9469.0
2023-08-29 15:05:00,182.86,183.11,182.83,183.11,15964.0,176.5065,176.7478,176.4776,176.7478,15964.0
2023-08-29 15:10:00,183.11,183.35,183.0,183.31,23004.0,176.7478,176.9795,176.6416,176.9409,23004.0
2023-08-29 15:15:00,183.32,183.32,183.14,183.25,20213.0,176.9505,176.9505,176.7768,176.883,20213.0
2023-08-29 15:20:00,183.23,183.26,183.02,183.05,20488.0,176.8637,176.8926,176.661,176.6899,20488.0
2023-08-29 15:25:00,183.09,183.18,182.99,183.18,17957.0,176.7285,176.8154,176.632,176.8154,17957.0
2023-08-29 15:30:00,183.17,183.22,183.05,183.15,27918.0,176.8057,176.854,176.6899,176.7864,27918.0
2023-08-29 15:35:00,183.17,183.34,183.13,183.24,23832.0,176.8057,176.9698,176.7671,176.8733,23832.0
2023-08-29 15:40:00,183.24,183.28,183.01,183.12,53299.0,176.8733,176.9119,176.6513,176.7575,53299.0
2023-08-29 15:45:00,183.11,183.2,182.79,182.88,45403.0,176.7478,176.8347,176.4389,176.5258,45403.0
2023-08-29 15:50:00,182.84,182.9,182.36,182.47,91127.0,176.4872,176.5451,176.0239,176.1301,91127.0
2023-08-29 15:55:00,182.48,182.71,182.45,182.59,175107.0,176.1397,176.3617,176.1108,176.2459,175107.0
2023-08-30 09:30:00,181.45,181.68,180.55,180.86,57868.0,175.1455,175.3675,174.2768,174.576,57868.0
2023-08-30 09:35:00,181.03,182.01,180.46,182.0,18603.0,174.7401,175.686,174.1899,175.6764,18603.0
2023-08-30 09:40:00,182.09,182.19,181.57,181.95,8725.0,175.7633,175.8598,175.2613,175.6281,8725.0
2023-08-30 09:45:00,181.78,182.63,181.73,182.28,19829.0,175.464,176.2845,175.4158,175.9467,19829.0
2023-08-30 09:50:00,182.34,182.78,182.34,182.71,9941.0,176.0046,176.4293,176.0046,176.3617,9941.0
2023-08-30 09:55:00,182.64,182.9,182.53,182.56,19088.0,176.2942,176.5451,176.188,176.2169,19088.0
2023-08-30 10:00:00,182.59,182.81,182.45,182.56,17916.0,176.2459,176.4582,176.1108,176.2169,17916.0
2023-08-30 10:05:00,182.56,182.69,182.51,182.55,17663.0,176.2169,176.3424,176.1687,176.2073,17663.0
2023-08-30 10:10:00,182.47,182.54,182.3,182.45,16167.0,176.1301,176.1976,175.966,176.1108,16167.0
2023-08-30 10:15:00,182.41,182.44,181.98,181.98,10863.0,176.0721,176.1011,175.6571,175.6571,10863.0
2023-08-30 10:20:00,182.05,182.09,181.52,181.52,10673.0,175.7247,175.7633,175.2131,175.2131,10673.0
2023-08-30 10:25:00,181.57,181.57,181.13,181.48,21163.0,175.2613,175.2613,174.8366,175.1745,21163.0
2023-08-30 10:30:00,181.53,182.13,181.5,182.13,16776.0,175.2227,175.8019,175.1938,175.8019,16776.0
2023-08-30 10:35:00,182.15,182.19,181.96,182.11,11077.0,175.8212,175.8598,175.6378,175.7826,11077.0
2023-08-30 10:40:00,182.09,182.23,181.84,182.18,9993.0,175.7633,175.8984,175.5219,175.8501,9993.0
2023-08-30 10:45:00,182.14,182.18,181.61,181.7,16131.0,175.8115,175.8501,175.2999,175.3868,16131.0
2023-08-30 10:50:00,181.73,182.08,181.61,181.98,17110.0,175.4158,175.7536,175.2999,175.6571,17110.0
2023-08-30 10:55:00,182.05,182.05,181.78,181.86,36463.0,175.7247,175.7247,175.464,175.5413,36463.0
2023-08-30 11:00:00,181.82,181.92,181.49,181.69,8971.0,175.5026,175.5992,175.1841,175.3772,8971.0
2023-08-30 11:05:00,181.71,181.9,181.57,181.58,19714.0,175.3965,175.5799,175.2613,175.271,19714.0
2023-08-30 11:10:00,181.57,181.7,181.4,181.4,22800.0,175.2613,175.3868,175.0972,175.0972,22800.0
2023-08-30 11:15:00,181.46,181.75,181.36,181.69,12792.0,175.1552,175.4351,175.0586,175.3772,12792.0
2023-08-30 11:20:00,181.73,181.77,181.56,181.56,12818.0,175.4158,175.4544,175.2517,175.2517,12818.0
2023-08-30 11:25:00,181.47,181.52,181.27,181.43,28668.0,175.1648,175.2131,174.9718,175.1262,28668.0
2023-08-30 11:30:00,181.4,181.67,181.39,181.65,11777.0,175.0972,175.3579,175.0876,175.3386,11777.0
2023-08-30 11:35:00,181.67,182.14,181.66,181.98,13224.0,175.3579,175.8115,175.3482,175.6571,13224.0
2023-08-30 11:40:00,181.96,182.17,181.96,182.05,8944.0,175.6378,175.8405,175.6378,175.7247,8944.0
2023-08-30 11:45:00,182.05,182.16,181.99,182.1,9629.0,175.7247,175.8308,175.6667,175.7729,9629.0
2023-08-30 11:50:00,182.12,182.16,182.01,182.09,8128.0,175.7922,175.8308,175.686,175.7633,8128.0
2023-08-30 11:55:00,182.1,182.25,181.96,182.25,8089.0,175.7729,175.9177,175.6378,175.9177,8089.0
2023-08-30 12:00:00,182.25,182.35,182.23,182.28,12792.0,175.9177,176.0142,175.8984,175.9467,12792.0
2023-08-30 12:05:00,182.28,182.34,182.02,182.16,18597.0,175.9467,176.0046,175.6957,175.8308,18597.0
2023-08-30 12:10:00,182.16,182.16,181.89,182.06,20955.0,175.8308,175.8308,175.5702,175.7343,20955.0
2023-08-30 12:15:00,182.04,182.34,182.0,182.2,13814.0,175.715,176.0046,175.6764,175.8694,13814.0
2023-08-30 12:20:00,182.2,182.22,182.05,182.06,8664.0,175.8694,175.8887,175.7247,175.7343,8664.0
2023-08-30 12:25:00,182.06,182.22,182.03,182.22,7033.0,175.7343,175.8887,175.7053,175.8887,7033.0
2023-08-30 12:30:00,182.25,182.35,182.12,182.31,15595.0,175.9177,176.0142,175.7922,175.9756,15595.0
2023-08-30 12:35:00,182.28,182.29,181.89,182.0,8239.0,175.9467,175.9563,175.5702,175.6764,8239.0
2023-08-30 12:40:00,182.05,182.25,182.02,182.2,11081.0,175.7247,175.9177,175.6957,175.8694,11081.0
2023-08-30 12:45:00,182.18,182.3,182.0,182.0,20158.0,175.8501,175.966,175.6764,175.6764,20158.0
2023-08-30 12:50:00,181.92,182.05,181.91,181.95,7320.0,175.5992,175.7247,175.5895,175.6281,7320.0
2023-08-30 12:55:00,181.99,182.13,181.93,182.07,7665.0,175.6667,175.8019,175.6088,175.744,7665.0
2023-08-30 13:00:00,181.98,181.99,181.81,181.91,6191.0,175.6571,175.6667,175.493,175.5895,6191.0
2023-08-30 13:05:00,181.86,181.94,181.8,181.82,8736.0,175.5413,175.6185,175.4833,175.5026,8736.0
2023-08-30 13:10:00,181.84,181.94,181.82,181.82,9634.0,175.5219,175.6185,175.5026,175.5026,9634.0
2023-08-30 13:15:00,181.81,181.83,181.6,181.67,15472.0,175.493,175.5123,175.2903,175.3579,15472.0
2023-08-30 13:20:00,181.66,181.69,181.54,181.54,11622.0,175.3482,175.3772,175.2324,175.2324,11622.0
2023-08-30 13:25:00,181.49,181.51,181.33,181.43,16518.0,175.1841,175.2034,175.0297,175.1262,16518.0
2023-08-30 13:30:00,181.42,181.79,181.4,181.79,9422.0,175.1165,175.4737,175.0972,175.4737,9422.0
2023-08-30 13:35:00,181.74,181.78,181.6,181.6,7242.0,175.4254,175.464,175.2903,175.2903,7242.0
2023-08-30 13:40:00,181.59,181.64,181.51,181.59,6840.0,175.2806,175.3289,175.2034,175.2806,6840.0
2023-08-30 13:45:00,181.6,181.68,181.51,181.66,8190.0,175.2903,175.3675,175.2034,175.3482,8190.0
2023-08-30 13:50:00,181.67,181.67,181.29,181.34,5521.0,175.3579,175.3579,174.9911,175.0393,5521.0
2023-08-30 13:55:00,181.26,181.26,180.81,181.15,28954.0,174.9621,174.9621,174.5277,174.8559,28954.0
2023-08-30 14:00:00,181.07,181.18,180.86,180.99,18334.0,174.7787,174.8849,174.576,174.7015,18334.0
2023-08-30 14:05:00,180.99,181.03,180.79,180.84,16022.0,174.7015,174.7401,174.5084,174.5567,16022.0
2023-08-30 14:10:00,180.85,181.04,180.72,181.03,16279.0,174.5663,174.7497,174.4409,174.7401,16279.0
2023-08-30 14:15:00,181.03,181.07,180.74,180.76,20813.0,174.7401,174.7787,174.4602,174.4795,20813.0
2023-08-30 14:20:00,180.8,180.9,180.71,180.72,14174.0,174.5181,174.6146,174.4312,174.4409,14174.0
2023-08-30 14:25:00,180.7,180.7,180.4,180.54,19709.0,174.4216,174.4216,174.132,174.2671,19709.0
2023-08-30 14:30:00,180.54,180.89,180.53,180.89,17284.0,174.2671,174.605,174.2575,174.605,17284.0
2023-08-30 14:35:00,180.9,180.9,180.75,180.82,11254.0,174.6146,174.6146,174.4698,174.5374,11254.0
2023-08-30 14:40:00,180.82,181.02,180.82,181.0,26375.0,174.5374,174.7304,174.5374,174.7111,26375.0
2023-08-30 14:45:00,181.01,181.14,180.99,181.12,13322.0,174.7208,174.8463,174.7015,174.827,13322.0
2023-08-30 14:50:00,181.14,181.45,181.12,181.21,13102.0,174.8463,175.1455,174.827,174.9138,13102.0
2023-08-30 14:55:00,181.17,181.27,181.14,181.2,13148.0,174.8752,174.9718,174.8463,174.9042,13148.0
2023-08-30 15:00:00,181.21,181.34,181.21,181.29,29885.0,174.9138,175.0393,174.9138,174.9911,29885.0
2023-08-30 15:05:00,181.28,181.31,181.12,181.13,21643.0,174.9814,175.0104,174.827,174.8366,21643.0
2023-08-30 15:10:00,181.1,181.24,181.03,181.21,18082.0,174.8077,174.9428,174.7401,174.9138,18082.0
2023-08-30 15:15:00,181.2,181.41,181.14,181.41,11158.0,174.9042,175.1069,174.8463,175.1069,11158.0
2023-08-30 15:20:00,181.42,181.47,181.24,181.46,8622.0,175.1165,175.1648,174.9428,175.1552,8622.0
2023-08-30 15:25:00,181.42,181.51,181.33,181.41,12280.0,175.1165,175.2034,175.0297,175.1069,12280.0
2023-08-30 15:30:00,181.42,181.54,181.18,181.23,22758.0,175.1165,175.2324,174.8849,174.9331,22758.0
2023-08-30 15:35:00,181.25,181.46,181.17,181.23,20800.0,174.9524,175.1552,174.8752,174.9331,20800.0
2023-08-30 15:40:00,181.23,181.27,180.95,181.08,42209.0,174.9331,174.9718,174.6629,174.7884,42209.0
2023-08-30 15:45:00,181.08,181.62,181.06,181.4,28573.0,174.7884,175.3096,174.7691,175.0972,28573.0
2023-08-30 15:50:00,181.38,181.56,181.04,181.36,61170.0,175.0779,175.2517,174.7497,175.0586,61170.0
2023-08-30 15:55:00,181.41,181.63,181.31,181.56,155504.0,175.1069,175.3192,175.0104,175.2517,155504.0
2023-08-31 09:30:00,181.57,181.86,181.34,181.49,38498.0,175.2613,175.5413,175.0393,175.1841,38498.0
2023-08-31 09:35:00,181.39,181.53,180.94,181.34,15513.0,175.0876,175.2227,174.6532,175.0393,15513.0
2023-08-31 09:40:00,181.39,181.49,180.93,180.96,14242.0,175.0876,175.1841,174.6436,174.6725,14242.0
2023-08-31 09:45:00,181.03,181.38,180.81,181.0,10464.0,174.7401,175.0779,174.5277,174.7111,10464.0
2023-08-31 09:50:00,181.12,182.07,181.01,181.93,17475.0,174.827,175.744,174.7208,175.6088,17475.0
2023-08-31 09:55:00,181.99,182.27,181.83,182.27,28198.0,175.6667,175.937,175.5123,175.937,28198.0
2023-08-31 10:00:00,182.29,182.47,182.23,182.45,11698.0,175.9563,176.1301,175.8984,176.1108,11698.0
2023-08-31 10:05:00,182.41,182.89,182.34,182.77,13414.0,176.0721,176.5355,176.0046,176.4196,13414.0
2023-08-31 10:10:00,182.8,183.06,182.45,183.0,11203.0,176.4486,176.6996,176.1108,176.6416,11203.0
2023-08-31 10:15:00,183.06,183.18,182.96,183.13,12881.0,176.6996,176.8154,176.603,176.7671,12881.0
2023-08-31 10:20:00,183.1,183.16,182.71,182.78,13538.0,176.7382,176.7961,176.3617,176.4293,13538.0
2023-08-31 10:25:00,182.83,183.11,182.82,183.11,15938.0,176.4776,176.7478,176.4679,176.7478,15938.0
2023-08-31 10:30:00,183.09,183.7,183.03,183.66,7178.0,176.7285,177.3173,176.6706,177.2787,7178.0
2023-08-31 10:35:00,183.7,183.73,183.54,183.66,10718.0,177.3173,177.3463,177.1629,177.2787,10718.0
2023-08-31 10:40:00,183.63,183.96,183.54,183.56,31516.0,177.2498,177.5683,177.1629,177.1822,31516.0
2023-08-31 10:45:00,183.55,183.58,183.31,183.41,16036.0,177.1725,177.2015,176.9409,177.0374,16036.0
2023-08-31 10:50:00,183.41,183.41,182.84,183.0,18387.0,177.0374,177.0374,176.4872,176.6416,18387.0
2023-08-31 10:55:00,182.96,183.1,182.74,183.04,23647.0,176.603,176.7382,176.3907,176.6803,23647.0
2023-08-31 11:00:00,183.06,183.06,182.57,182.86,14759.0,176.6996,176.6996,176.2266,176.5065,14759.0
2023-08-31 11:05:00,182.81,182.81,182.26,182.47,18814.0,176.4582,176.4582,175.9274,176.1301,18814.0
2023-08-31 11:10:00,182.55,182.88,182.55,182.84,7240.0,176.2073,176.5258,176.2073,176.4872,7240.0
2023-08-31 11:15:00,182.9,182.92,182.67,182.69,13508.0,176.5451,176.5644,176.3231,176.3424,13508.0
2023-08-31 11:20:00,182.7,182.7,182.19,182.25,14342.0,176.3521,176.3521,175.8598,175.9177,14342.0
2023-08-31 11:25:00,182.2,182.36,182.03,182.33,20209.0,175.8694,176.0239,175.7053,175.9949,20209.0
2023-08-31 11:30:00,182.32,182.32,181.79,181.85,20256.0,175.9853,175.9853,175.4737,175.5316,20256.0
2023-08-31 11:35:00,181.83,181.89,181.69,181.78,25405.0,175.5123,175.5702,175.3772,175.464,25405.0
2023-08-31 11:40:00,181.76,181.85,181.69,181.73,17210.0,175.4447,175.5316,175.3772,175.4158,17210.0
2023-08-31 11:45:00,181.74,182.17,181.68,182.08,10561.0,175.4254,175.8405,175.3675,175.7536,10561.0
2023-08-31 11:50:00,182.17,182.28,182.1,182.28,4428.0,175.8405,175.9467,175.7729,175.9467,4428.0
2023-08-31 11:55:00,182.24,182.25,182.06,182.24,4795.0,175.9081,175.9177,175.7343,175.9081,4795.0
2023-08-31 12:00:00,182.23,182.44,182.23,182.43,5215.0,175.8984,176.1011,175.8984,176.0915,5215.0
2023-08-31 12:05:00,182.44,182.72,182.43,182.72,6327.0,176.1011,176.3714,176.0915,176.3714,6327.0
2023-08-31 12:10:00,182.78,182.85,182.55,182.63,6965.0,176.4293,176.4969,176.2073,176.2845,6965.0
2023-08-31 12:15:00,182.6,182.6,182.2,182.27,3526.0,176.2555,176.2555,175.8694,175.937,3526.0
2023-08-31 12:20:00,182.23,182.27,181.55,181.6,19778.0,175.8984,175.937,175.242,175.2903,19778.0
2023-08-31 12:25:00,181.56,181.85,181.56,181.84,6959.0,175.2517,175.5316,175.2517,175.5219,6959.0
2023-08-31 12:30:00,181.8,181.95,181.69,181.76,8224.0,175.4833,175.6281,175.3772,175.4447,8224.0
2023-08-31 12:35:00,181.79,181.99,181.71,181.83,8475.0,175.4737,175.6667,175.3965,175.5123,8475.0
2023-08-31 12:40:00,181.91,182.0,181.61,181.64,7573.0,175.5895,175.6764,175.2999,175.3289,7573.0
2023-08-31 12:45:00,181.6,181.6,181.24,181.28,13802.0,175.2903,175.2903,174.9428,174.9814,13802.0
2023-08-31 12:50:00,181.31,181.62,181.23,181.59,13727.0,175.0104,175.3096,174.9331,175.2806,13727.0
2023-08-31 12:55:00,181.61,181.72,181.5,181.72,12164.0,175.2999,175.4061,175.1938,175.4061,12164.0
2023-08-31 13:00:00,181.79,181.79,181.5,181.63,12864.0,175.4737,175.4737,175.1938,175.3192,12864.0
2023-08-31 13:05:00,181.62,181.79,181.58,181.78,6028.0,175.3096,175.4737,175.271,175.464,6028.0
2023-08-31 13:10:00,181.84,181.93,181.79,181.89,9861.0,175.5219,175.6088,175.4737,175.5702,9861.0
2023-08-31 13:15:00,181.93,182.15,181.93,182.15,7742.0,175.6088,175.8212,175.6088,175.8212,7742.0
2023-08-31 13:20:00,182.12,182.27,182.09,182.14,8879.0,175.7922,175.937,175.7633,175.8115,8879.0
2023-08-31 13:25:00,182.15,182.27,182.09,182.24,8614.0,175.8212,175.937,175.7633,175.9081,8614.0
2023-08-31 13:30:00,182.22,182.33,182.13,182.31,10704.0,175.8887,175.9949,175.8019,175.9756,10704.0
2023-08-31 13:35:00,182.3,182.3,182.02,182.03,14264.0,175.966,175.966,175.6957,175.7053,14264.0
2023-08-31 13:40:00,182.02,182.13,181.96,182.1,13347.0,175.6957,175.8019,175.6378,175.7729,13347.0
2023-08-31 13:45:00,182.11,182.11,181.64,181.79,11468.0,175.7826,175.7826,175.3289,175.4737,11468.0
2023-08-31 13:50:00,181.79,181.99,181.76,181.82,6299.0,175.4737,175.6667,175.4447,175.5026,6299.0
2023-08-31 13:55:00,181.81,182.0,181.81,182.0,7735.0,175.493,175.6764,175.493,175.6764,7735.0
2023-08-31 14:00:00,182.02,182.27,182.02,182.27,4750.0,175.6957,175.937,175.6957,175.937,4750.0
2023-08-31 14:05:00,182.24,182.66,182.24,182.59,8678.0,175.9081,176.3135,175.9081,176.2459,8678.0
2023-08-31 14:10:00,182.59,182.76,182.59,182.69,7812.0,176.2459,176.41,176.2459,176.3424,7812.0
2023-08-31 14:15:00,182.68,182.79,182.68,182.71,4329.0,176.3328,176.4389,176.3328,176.3617,4329.0
2023-08-31 14:20:00,182.68,182.9,182.66,182.9,8767.0,176.3328,176.5451,176.3135,176.5451,8767.0
2023-08-31 14:25:00,182.91,182.92,182.58,182.62,7138.0,176.5548,176.5644,176.2362,176.2748,7138.0
2023-08-31 14:30:00,182.63,182.7,182.51,182.6,6431.0,176.2845,176.3521,176.1687,176.2555,6431.0
2023-08-31 14:35:00,182.58,182.58,182.17,182.22,8728.0,176.2362,176.2362,175.8405,175.8887,8728.0
2023-08-31 14:40:00,182.14,182.32,181.97,182.03,8278.0,175.8115,175.9853,175.6474,175.7053,8278.0
2023-08-31 14:45:00,182.03,182.12,181.93,181.95,12309.0,175.7053,175.7922,175.6088,175.6281,12309.0
2023-08-31 14:50:00,181.91,181.97,181.81,181.92,8102.0,175.5895,175.6474,175.493,175.5992,8102.0
2023-08-31 14:55:00,181.9,181.98,181.81,181.91,9268.0,175.5799,175.6571,175.493,175.5895,9268.0
2023-08-31 15:00:00,181.89,182.08,181.88,181.98,11975.0,175.5702,175.7536,175.5606,175.6571,11975.0
2023-08-31 15:05:00,181.96,181.96,181.77,181.93,9379.0,175.6378,175.6378,175.4544,175.6088,9379.0
2023-08-31 15:10:00,181.91,182.02,181.88,181.97,9757.0,175.5895,175.6957,175.5606,175.6474,9757.0
2023-08-31 15:15:00,181.99,182.05,181.9,181.93,10135.0,175.6667,175.7247,175.5799,175.6088,10135.0
2023-08-31 15:20:00,181.92,182.08,181.75,181.86,16409.0,175.5992,175.7536,175.4351,175.5413,16409.0
2023-08-31 15:25:00,181.84,181.89,181.69,181.72,11472.0,175.5219,175.5702,175.3772,175.4061,11472.0
2023-08-31 15:30:00,181.71,181.83,181.7,181.81,24911.0,175.3965,175.5123,175.3868,175.493,24911.0
2023-08-31 15:35:00,181.8,181.8,181.6,181.73,14405.0,175.4833,175.4833,175.2903,175.4158,14405.0
2023-08-31 15:40:00,181.72,182.07,181.7,181.99,17798.0,175.4061,175.744,175.3868,175.6667,17798.0
2023-08-31 15:45:00,182.0,182.08,181.74,181.81,13993.0,175.6764,175.7536,175.4254,175.493,13993.0
2023-08-31 15:50:00,182.06,182.09,181.78,181.82,41982.0,175.7343,175.7633,175.464,175.5026,41982.0
2023-08-31 15:55:00,181.79,182.09,181.61,181.75,145780.0,175.4737,175.7633,175.2999,175.4351,145780.0
2023-09-01 09:30:00,182.43,182.64,182.24,182.46,33336.0,176.9216,177.1252,176.7373,176.9507,33336.0
2023-09-01 09:35:00,182.38,182.41,181.16,181.3,42843.0,176.8731,176.9022,175.6899,175.8257,42843.0
2023-09-01 09:40:00,181.31,181.8,180.75,181.73,58423.0,175.8354,176.3106,175.2923,176.2427,58423.0
2023-09-01 09:45:00,181.68,181.72,180.77,180.9,30445.0,176.1942,176.233,175.3117,175.4378,30445.0
2023-09-01 09:50:00,180.92,181.29,180.78,181.21,9809.0,175.4572,175.816,175.3214,175.7384,9809.0
2023-09-01 09:55:00,181.25,182.0,181.24,182.0,6019.0,175.7772,176.5046,175.7675,176.5046,6019.0
2023-09-01 10:00:00,181.78,181.78,181.08,181.71,10278.0,176.2912,176.2912,175.6123,176.2233,10278.0
2023-09-01 10:05:00,181.66,181.86,181.34,181.81,11459.0,176.1748,176.3688,175.8645,176.3203,11459.0
2023-09-01 10:10:00,181.8,182.15,181.78,181.91,12322.0,176.3106,176.65,176.2912,176.4173,12322.0
2023-09-01 10:15:00,181.92,182.17,181.84,182.15,10427.0,176.427,176.6694,176.3494,176.65,10427.0
2023-09-01 10:20:00,182.11,182.22,181.87,181.93,6062.0,176.6112,176.7179,176.3785,176.4367,6062.0
2023-09-01 10:25:00,181.98,182.1,181.67,182.06,9205.0,176.4852,176.6015,176.1845,176.5627,9205.0
2023-09-01 10:30:00,182.03,182.03,181.27,181.27,10665.0,176.5336,176.5336,175.7966,175.7966,10665.0
2023-09-01 10:35:00,181.14,181.76,181.14,181.6,11229.0,175.6705,176.2718,175.6705,176.1166,11229.0
2023-09-01 10:40:00,181.54,181.8,181.54,181.68,8292.0,176.0584,176.3106,176.0584,176.1942,8292.0
2023-09-01 10:45:00,181.72,181.72,181.28,181.3,13141.0,176.233,176.233,175.8063,175.8257,13141.0
2023-09-01 10:50:00,181.24,181.6,181.24,181.44,9909.0,175.7675,176.1166,175.7675,175.9615,9909.0
2023-09-01 10:55:00,181.33,181.34,180.97,181.18,14931.0,175.8548,175.8645,175.5057,175.7093,14931.0
2023-09-01 11:00:00,181.17,181.36,181.16,181.32,10168.0,175.6996,175.8839,175.6899,175.8451,10168.0
2023-09-01 11:05:00,181.31,181.46,181.13,181.39,10540.0,175.8354,175.9809,175.6608,175.913,10540.0
2023-09-01 11:10:00,181.4,181.61,181.28,181.36,9958.0,175.9227,176.1263,175.8063,175.8839,9958.0
2023-09-01 11:15:00,181.31,181.48,181.18,181.48,49616.0,175.8354,176.0003,175.7093,176.0003,49616.0
2023-09-01 11:20:00,181.46,181.64,181.42,181.61,4808.0,175.9809,176.1554,175.9421,176.1263,4808.0
2023-09-01 11:25:00,181.66,181.79,181.37,181.37,9514.0,176.1748,176.3009,175.8936,175.8936,9514.0
2023-09-01 11:30:00,181.38,181.53,181.28,181.51,22173.0,175.9033,176.0487,175.8063,176.0293,22173.0
2023-09-01 11:35:00,181.5,181.57,181.41,181.42,11480.0,176.0197,176.0875,175.9324,175.9421,11480.0
2023-09-01 11:40:00,181.45,181.53,181.41,181.5,4784.0,175.9712,176.0487,175.9324,176.0197,4784.0
2023-09-01 11:45:00,181.46,181.53,181.15,181.17,17151.0,175.9809,176.0487,175.6802,175.6996,17151.0
2023-09-01 11:50:00,181.17,181.2,180.96,181.08,8529.0,175.6996,175.7287,175.496,175.6123,8529.0
2023-09-01 11:55:00,181.1,181.15,180.98,181.0,5785.0,175.6317,175.6802,175.5154,175.5347,5785.0
2023-09-01 12:00:00,180.99,180.99,180.65,180.75,10915.0,175.525,175.525,175.1953,175.2923,10915.0
2023-09-01 12:05:00,180.73,181.07,180.72,180.98,8353.0,175.2729,175.6026,175.2632,175.5154,8353.0
2023-09-01 12:10:00,180.97,181.26,180.92,181.16,3898.0,175.5057,175.7869,175.4572,175.6899,3898.0
2023-09-01 12:15:00,181.19,181.43,181.19,181.38,7754.0,175.719,175.9518,175.719,175.9033,7754.0
2023-09-01 12:20:00,181.37,181.48,181.36,181.47,4030.0,175.8936,176.0003,175.8839,175.9906,4030.0
2023-09-01 12:25:00,181.51,181.68,181.47,181.6,3337.0,176.0293,176.1942,175.9906,176.1166,3337.0
2023-09-01 12:30:00,181.63,181.76,181.62,181.68,6552.0,176.1457,176.2718,176.136,176.1942,6552.0
2023-09-01 12:35:00,181.64,181.72,181.61,181.62,4930.0,176.1554,176.233,176.1263,176.136,4930.0
2023-09-01 12:40:00,181.65,181.71,181.51,181.58,8914.0,176.1651,176.2233,176.0293,176.0972,8914.0
2023-09-01 12:45:00,181.57,181.7,181.51,181.61,5820.0,176.0875,176.2136,176.0293,176.1263,5820.0
2023-09-01 12:50:00,181.63,181.96,181.63,181.9,5076.0,176.1457,176.4658,176.1457,176.4076,5076.0
2023-09-01 12:55:00,181.9,181.99,181.83,181.88,6390.0,176.4076,176.4949,176.3397,176.3882,6390.0
2023-09-01 13:00:00,181.86,181.92,181.63,181.64,6990.0,176.3688,176.427,176.1457,176.1554,6990.0
2023-09-01 13:05:00,181.62,181.69,181.59,181.65,4640.0,176.136,176.2039,176.1069,176.1651,4640.0
2023-09-01 13:10:00,181.68,181.82,181.65,181.76,2037.0,176.1942,176.33,176.1651,176.2718,2037.0
2023-09-01 13:15:00,181.77,181.82,181.72,181.8,6215.0,176.2815,176.33,176.233,176.3106,6215.0
2023-09-01 13:20:00,181.77,181.85,181.73,181.75,7239.0,176.2815,176.3591,176.2427,176.2621,7239.0
2023-09-01 13:25:00,181.69,181.86,181.68,181.86,4240.0,176.2039,176.3688,176.1942,176.3688,4240.0
2023-09-01 13:30:00,181.89,181.92,181.82,181.85,7036.0,176.3979,176.427,176.33,176.3591,7036.0
2023-09-01 13:35:00,181.86,181.97,181.86,181.94,5228.0,176.3688,176.4755,176.3688,176.4464,5228.0
2023-09-01 13:40:00,181.95,182.04,181.77,181.82,11930.0,176.4561,176.5433,176.2815,176.33,11930.0
2023-09-01 13:45:00,181.82,181.95,181.81,181.94,6766.0,176.33,176.4561,176.3203,176.4464,6766.0
2023-09-01 13:50:00,181.94,182.06,181.89,182.02,3583.0,176.4464,176.5627,176.3979,176.5239,3583.0
2023-09-01 13:55:00,182.01,182.2,182.01,182.18,3401.0,176.5143,176.6985,176.5143,176.6791,3401.0
2023-09-01 14:00:00,182.19,182.44,182.16,182.38,5126.0,176.6888,176.9313,176.6597,176.8731,5126.0
2023-09-01 14:05:00,182.38,182.38,182.22,182.28,4467.0,176.8731,176.8731,176.7179,176.7761,4467.0
2023-09-01 14:10:00,182.36,182.43,182.32,182.33,2694.0,176.8537,176.9216,176.8149,176.8246,2694.0
2023-09-01 14:15:00,182.34,182.36,182.25,182.25,4524.0,176.8343,176.8537,176.747,176.747,4524.0
2023-09-01 14:20:00,182.24,182.31,182.15,182.2,5047.0,176.7373,176.8052,176.65,176.6985,5047.0
2023-09-01 14:25:00,182.15,182.19,181.87,181.97,5300.0,176.65,176.6888,176.3785,176.4755,5300.0
2023-09-01 14:30:00,181.98,182.03,181.87,181.98,24946.0,176.4852,176.5336,176.3785,176.4852,24946.0
2023-09-01 14:35:00,182.01,182.05,181.95,182.05,3552.0,176.5143,176.553,176.4561,176.553,3552.0
2023-09-01 14:40:00,182.03,182.28,182.0,182.18,19897.0,176.5336,176.7761,176.5046,176.6791,19897.0
2023-09-01 14:45:00,182.21,182.39,182.21,182.28,6743.0,176.7082,176.8828,176.7082,176.7761,6743.0
2023-09-01 14:50:00,182.28,182.39,182.28,182.38,3971.0,176.7761,176.8828,176.7761,176.8731,3971.0
2023-09-01 14:55:00,182.36,182.42,182.29,182.41,4602.0,176.8537,176.9119,176.7858,176.9022,4602.0
2023-09-01 15:00:00,182.41,182.54,182.36,182.51,14766.0,176.9022,177.0282,176.8537,176.9992,14766.0
2023-09-01 15:05:00,182.46,182.49,182.27,182.44,5879.0,176.9507,176.9798,176.7664,176.9313,5879.0
2023-09-01 15:10:00,182.42,182.63,182.35,182.44,5540.0,176.9119,177.1155,176.844,176.9313,5540.0
2023-09-01 15:15:00,182.44,182.46,182.31,182.32,5852.0,176.9313,176.9507,176.8052,176.8149,5852.0
2023-09-01 15:20:00,182.32,182.39,182.0,182.39,34917.0,176.8149,176.8828,176.5046,176.8828,34917.0
2023-09-01 15:25:00,182.38,182.55,182.36,182.49,24719.0,176.8731,177.0379,176.8537,176.9798,24719.0
2023-09-01 15:30:00,182.52,182.59,182.41,182.49,10979.0,177.0089,177.0767,176.9022,176.9798,10979.0
2023-09-01 15:35:00,182.48,182.5,182.2,182.25,8741.0,176.9701,176.9895,176.6985,176.747,8741.0
2023-09-01 15:40:00,182.25,182.3,182.12,182.17,14625.0,176.747,176.7955,176.6209,176.6694,14625.0
2023-09-01 15:45:00,182.18,182.24,182.04,182.24,13820.0,176.6791,176.7373,176.5433,176.7373,13820.0
2023-09-01 15:50:00,182.17,182.45,182.13,182.45,30952.0,176.6694,176.941,176.6306,176.941,30952.0
2023-09-01 15:55:00,182.46,182.59,182.36,182.49,79024.0,176.9507,177.0767,176.8537,176.9798,79024.0
2023-09-05 09:30:00,181.56,181.87,180.21,180.58,43314.0,176.0778,176.3785,174.7686,175.1274,43314.0
2023-09-05 09:35:00,180.55,181.03,180.49,181.01,25707.0,175.0983,175.5638,175.0401,175.5444,25707.0
2023-09-05 09:40:00,180.97,181.44,180.96,181.19,15507.0,175.5057,175.9615,175.496,175.719,15507.0
2023-09-05 09:45:00,181.18,181.7,181.17,181.44,18458.0,175.7093,176.2136,175.6996,175.9615,18458.0
2023-09-05 09:50:00,181.49,181.54,181.14,181.35,13148.0,176.01,176.0584,175.6705,175.8742,13148.0
2023-09-05 09:55:00,181.21,181.38,181.1,181.28,25507.0,175.7384,175.9033,175.6317,175.8063,25507.0
2023-09-05 10:00:00,181.38,181.48,181.11,181.11,20775.0,175.9033,176.0003,175.6414,175.6414,20775.0
2023-09-05 10:05:00,181.19,181.52,181.11,181.28,15705.0,175.719,176.039,175.6414,175.8063,15705.0
2023-09-05 10:10:00,181.28,181.62,181.22,181.35,16664.0,175.8063,176.136,175.7481,175.8742,16664.0
2023-09-05 10:15:00,181.35,181.44,181.05,181.42,13330.0,175.8742,175.9615,175.5832,175.9421,13330.0
2023-09-05 10:20:00,181.43,181.79,181.4,181.77,9651.0,175.9518,176.3009,175.9227,176.2815,9651.0
2023-09-05 10:25:00,181.79,181.87,180.99,181.22,11302.0,176.3009,176.3785,175.525,175.7481,11302.0
2023-09-05 10:30:00,181.2,181.34,181.0,181.22,24432.0,175.7287,175.8645,175.5347,175.7481,24432.0
2023-09-05 10:35:00,181.21,181.48,181.21,181.45,11139.0,175.7384,176.0003,175.7384,175.9712,11139.0
2023-09-05 10:40:00,181.52,181.58,181.2,181.58,28925.0,176.039,176.0972,175.7287,176.0972,28925.0
2023-09-05 10:45:00,181.7,182.09,181.54,182.01,10003.0,176.2136,176.5918,176.0584,176.5143,10003.0
2023-09-05 10:50:00,182.01,182.34,181.97,182.33,13443.0,176.5143,176.8343,176.4755,176.8246,13443.0
2023-09-05 10:55:00,182.31,182.36,181.95,181.96,32744.0,176.8052,176.8537,176.4561,176.4658,32744.0
2023-09-05 11:00:00,181.94,182.3,181.92,182.24,9460.0,176.4464,176.7955,176.427,176.7373,9460.0
2023-09-05 11:05:00,182.27,182.35,182.12,182.31,9239.0,176.7664,176.844,176.6209,176.8052,9239.0
2023-09-05 11:10:00,182.26,182.41,182.26,182.32,4542.0,176.7567,176.9022,176.7567,176.8149,4542.0
2023-09-05 11:15:00,182.35,182.35,182.19,182.25,8923.0,176.844,176.844,176.6888,176.747,8923.0
2023-09-05 11:20:00,182.23,182.24,182.11,182.11,7484.0,176.7276,176.7373,176.6112,176.6112,7484.0
2023-09-05 11:25:00,182.06,182.18,181.77,181.79,14881.0,176.5627,176.6791,176.2815,176.3009,14881.0
2023-09-05 11:30:00,181.65,181.9,181.6,181.9,5003.0,176.1651,176.4076,176.1166,176.4076,5003.0
2023-09-05 11:35:00,181.9,181.9,181.58,181.68,8421.0,176.4076,176.4076,176.0972,176.1942,8421.0
2023-09-05 11:40:00,181.64,181.77,181.61,181.75,8800.0,176.1554,176.2815,176.1263,176.2621,8800.0
2023-09-05 11:45:00,181.75,182.01,181.67,181.96,15856.0,176.2621,176.5143,176.1845,176.4658,15856.0
2023-09-05 11:50:00,181.98,182.22,181.97,182.05,13593.0,176.4852,176.7179,176.4755,176.553,13593.0
2023-09-05 11:55:00,182.01,182.38,182.01,182.34,12200.0,176.5143,176.8731,176.5143,176.8343,12200.0
2023-09-05 12:00:00,182.25,182.65,182.22,182.51,9950.0,176.747,177.1349,176.7179,176.9992,9950.0
2023-09-05 12:05:00,182.52,182.7,182.44,182.59,15234.0,177.0089,177.1834,176.9313,177.0767,15234.0
2023-09-05 12:10:00,182.59,183.07,182.59,183.07,12001.0,177.0767,177.5422,177.0767,177.5422,12001.0
2023-09-05 12:15:00,183.09,183.12,182.86,182.94,14287.0,177.5616,177.5907,177.3386,177.4162,14287.0
2023-09-05 12:20:00,183.0,183.1,182.96,182.97,17516.0,177.4744,177.5713,177.4356,177.4453,17516.0
2023-09-05 12:25:00,182.98,182.98,182.76,182.81,18418.0,177.455,177.455,177.2416,177.2901,18418.0
2023-09-05 12:30:00,182.81,182.88,182.58,182.59,10143.0,177.2901,177.358,177.067,177.0767,10143.0
2023-09-05 12:35:00,182.55,182.87,182.51,182.87,4027.0,177.0379,177.3483,176.9992,177.3483,4027.0
2023-09-05 12:40:00,182.86,182.91,182.6,182.81,10250.0,177.3386,177.3871,177.0864,177.2901,10250.0
2023-09-05 12:45:00,182.73,182.82,182.69,182.79,5811.0,177.2125,177.2998,177.1737,177.2707,5811.0
2023-09-05 12:50:00,182.81,182.92,182.77,182.87,12086.0,177.2901,177.3968,177.2513,177.3483,12086.0
2023-09-05 12:55:00,182.87,183.08,182.86,182.98,16004.0,177.3483,177.5519,177.3386,177.455,16004.0
2023-09-05 13:00:00,182.99,183.13,182.84,182.91,8704.0,177.4647,177.6004,177.3192,177.3871,8704.0
2023-09-05 13:05:00,182.87,182.88,182.75,182.77,4768.0,177.3483,177.358,177.2319,177.2513,4768.0
2023-09-05 13:10:00,182.8,182.84,182.65,182.77,8867.0,177.2804,177.3192,177.1349,177.2513,8867.0
2023-09-05 13:15:00,182.8,182.83,182.66,182.7,4303.0,177.2804,177.3095,177.1446,177.1834,4303.0
2023-09-05 13:20:00,182.68,182.81,182.59,182.71,8596.0,177.164,177.2901,177.0767,177.1931,8596.0
2023-09-05 13:25:00,182.74,182.76,182.65,182.72,6392.0,177.2222,177.2416,177.1349,177.2028,6392.0
2023-09-05 13:30:00,182.71,182.8,182.59,182.75,11295.0,177.1931,177.2804,177.0767,177.2319,11295.0
2023-09-05 13:35:00,182.75,182.75,182.54,182.59,7105.0,177.2319,177.2319,177.0282,177.0767,7105.0
2023-09-05 13:40:00,182.56,182.58,182.42,182.56,8738.0,177.0476,177.067,176.9119,177.0476,8738.0
2023-09-05 13:45:00,182.57,182.73,182.55,182.71,8265.0,177.0573,177.2125,177.0379,177.1931,8265.0
2023-09-05 13:50:00,182.75,182.91,182.74,182.9,7977.0,177.2319,177.3871,177.2222,177.3774,7977.0
2023-09-05 13:55:00,182.94,183.11,182.87,183.08,7644.0,177.4162,177.581,177.3483,177.5519,7644.0
2023-09-05 14:00:00,183.15,183.19,182.96,183.06,7520.0,177.6198,177.6586,177.4356,177.5325,7520.0
2023-09-05 14:05:00,183.04,183.09,182.94,183.02,9100.0,177.5132,177.5616,177.4162,177.4938,9100.0
2023-09-05 14:10:00,183.05,183.05,182.87,183.03,6559.0,177.5228,177.5228,177.3483,177.5035,6559.0
2023-09-05 14:15:00,183.07,183.26,183.04,183.26,11361.0,177.5422,177.7265,177.5132,177.7265,11361.0
2023-09-05 14:20:00,183.29,183.33,183.13,183.19,4683.0,177.7556,177.7944,177.6004,177.6586,4683.0
2023-09-05 14:25:00,183.24,183.32,183.05,183.24,7289.0,177.7071,177.7847,177.5228,177.7071,7289.0
2023-09-05 14:30:00,183.26,183.3,183.05,183.08,6067.0,177.7265,177.7653,177.5228,177.5519,6067.0
2023-09-05 14:35:00,183.06,183.12,182.97,183.06,15373.0,177.5325,177.5907,177.4453,177.5325,15373.0
2023-09-05 14:40:00,183.04,183.35,183.03,183.29,11605.0,177.5132,177.8138,177.5035,177.7556,11605.0
2023-09-05 14:45:00,183.29,183.43,183.24,183.31,14019.0,177.7556,177.8914,177.7071,177.775,14019.0
2023-09-05 14:50:00,183.34,183.42,183.25,183.3,8404.0,177.8041,177.8817,177.7168,177.7653,8404.0
2023-09-05 14:55:00,183.31,183.32,183.12,183.26,13610.0,177.775,177.7847,177.5907,177.7265,13610.0
2023-09-05 15:00:00,183.26,183.26,182.89,183.06,9042.0,177.7265,177.7265,177.3677,177.5325,9042.0
2023-09-05 15:05:00,183.04,183.04,182.8,182.82,10655.0,177.5132,177.5132,177.2804,177.2998,10655.0
2023-09-05 15:10:00,182.78,182.78,182.56,182.56,17460.0,177.261,177.261,177.0476,177.0476,17460.0
2023-09-05 15:15:00,182.51,182.58,182.38,182.53,27577.0,176.9992,177.067,176.8731,177.0185,27577.0
2023-09-05 15:20:00,182.61,182.83,182.55,182.55,12839.0,177.0961,177.3095,177.0379,177.0379,12839.0
2023-09-05 15:25:00,182.58,182.59,182.4,182.59,18238.0,177.067,177.0767,176.8925,177.0767,18238.0
2023-09-05 15:30:00,182.59,182.65,182.5,182.55,12415.0,177.0767,177.1349,176.9895,177.0379,12415.0
2023-09-05 15:35:00,182.55,182.67,182.52,182.59,12095.0,177.0379,177.1543,177.0089,177.0767,12095.0
2023-09-05 15:40:00,182.58,182.6,182.26,182.26,21612.0,177.067,177.0864,176.7567,176.7567,21612.0
2023-09-05 15:45:00,182.26,182.32,181.81,181.88,68542.0,176.7567,176.8149,176.3203,176.3882,68542.0
2023-09-05 15:50:00,181.91,181.98,181.59,181.67,54872.0,176.4173,176.4852,176.1069,176.1845,54872.0
2023-09-05 15:55:00,181.67,181.67,181.36,181.55,109822.0,176.1845,176.1845,175.8839,176.0681,109822.0
2023-09-06 09:30:00,181.54,181.54,180.24,180.59,41450.0,176.0584,176.0584,174.7977,175.1371,41450.0
2023-09-06 09:35:00,180.71,181.1,180.19,181.06,18794.0,175.2535,175.6317,174.7492,175.5929,18794.0
2023-09-06 09:40:00,180.98,181.25,180.82,181.12,31057.0,175.5154,175.7772,175.3602,175.6511,31057.0
2023-09-06 09:45:00,181.15,181.35,180.8,180.99,13290.0,175.6802,175.8742,175.3408,175.525,13290.0
2023-09-06 09:50:00,180.89,181.42,180.89,181.22,9124.0,175.4281,175.9421,175.4281,175.7481,9124.0
2023-09-06 09:55:00,181.17,181.26,181.03,181.17,16189.0,175.6996,175.7869,175.5638,175.6996,16189.0
2023-09-06 10:00:00,181.2,181.23,180.24,180.35,17159.0,175.7287,175.7578,174.7977,174.9044,17159.0
2023-09-06 10:05:00,180.37,181.06,180.28,181.06,17757.0,174.9238,175.5929,174.8365,175.5929,17757.0
2023-09-06 10:10:00,180.96,181.09,180.66,180.73,6220.0,175.496,175.622,175.205,175.2729,6220.0
2023-09-06 10:15:00,180.75,181.12,180.73,181.05,11517.0,175.2923,175.6511,175.2729,175.5832,11517.0
2023-09-06 10:20:00,181.03,181.27,180.97,181.11,15397.0,175.5638,175.7966,175.5057,175.6414,15397.0
2023-09-06 10:25:00,181.18,181.28,181.01,181.01,15384.0,175.7093,175.8063,175.5444,175.5444,15384.0
2023-09-06 10:30:00,181.06,181.42,181.06,181.42,11276.0,175.5929,175.9421,175.5929,175.9421,11276.0
2023-09-06 10:35:00,181.48,181.72,181.35,181.35,8322.0,176.0003,176.233,175.8742,175.8742,8322.0
2023-09-06 10:40:00,181.44,181.51,181.15,181.15,6953.0,175.9615,176.0293,175.6802,175.6802,6953.0
2023-09-06 10:45:00,181.12,181.24,180.85,180.85,10212.0,175.6511,175.7675,175.3893,175.3893,10212.0
2023-09-06 10:50:00,180.82,180.94,180.58,180.94,21721.0,175.3602,175.4766,175.1274,175.4766,21721.0
2023-09-06 10:55:00,180.88,180.88,180.5,180.55,16632.0,175.4184,175.4184,175.0498,175.0983,16632.0
2023-09-06 11:00:00,180.55,180.55,180.29,180.41,5611.0,175.0983,175.0983,174.8462,174.9626,5611.0
2023-09-06 11:05:00,180.51,180.58,180.0,180.08,15539.0,175.0595,175.1274,174.5649,174.6425,15539.0
2023-09-06 11:10:00,180.06,180.09,179.72,179.96,19601.0,174.6231,174.6522,174.2934,174.5262,19601.0
2023-09-06 11:15:00,179.99,180.32,179.99,180.29,10498.0,174.5552,174.8753,174.5552,174.8462,10498.0
2023-09-06 11:20:00,180.28,180.41,180.18,180.23,9206.0,174.8365,174.9626,174.7395,174.788,9206.0
2023-09-06 11:25:00,180.26,180.78,180.24,180.67,29692.0,174.8171,175.3214,174.7977,175.2147,29692.0
2023-09-06 11:30:00,180.64,180.76,180.36,180.53,11934.0,175.1856,175.302,174.9141,175.0789,11934.0
2023-09-06 11:35:00,180.56,180.57,180.2,180.25,22852.0,175.108,175.1177,174.7589,174.8074,22852.0
2023-09-06 11:40:00,180.19,180.39,180.03,180.15,11707.0,174.7492,174.9432,174.594,174.7104,11707.0
2023-09-06 11:45:00,180.13,180.13,179.85,179.89,5139.0,174.691,174.691,174.4195,174.4583,5139.0
2023-09-06 11:50:00,179.86,180.21,179.66,179.66,44089.0,174.4292,174.7686,174.2352,174.2352,44089.0
2023-09-06 11:55:00,179.55,179.74,179.47,179.51,4192.0,174.1285,174.3128,174.0509,174.0897,4192.0
2023-09-06 12:00:00,179.47,179.57,179.25,179.56,9416.0,174.0509,174.1479,173.8376,174.1382,9416.0
2023-09-06 12:05:00,179.52,179.79,179.44,179.51,5807.0,174.0994,174.3613,174.0219,174.0897,5807.0
2023-09-06 12:10:00,179.5,179.77,179.5,179.76,2628.0,174.08,174.3419,174.08,174.3322,2628.0
2023-09-06 12:15:00,179.83,179.86,179.35,179.5,14616.0,174.4001,174.4292,173.9346,174.08,14616.0
2023-09-06 12:20:00,179.57,179.64,179.23,179.64,21214.0,174.1479,174.2158,173.8182,174.2158,21214.0
2023-09-06 12:25:00,179.64,179.75,179.26,179.27,17910.0,174.2158,174.3225,173.8473,173.857,17910.0
2023-09-06 12:30:00,179.21,179.26,178.8,179.19,112183.0,173.7988,173.8473,173.4012,173.7794,112183.0
2023-09-06 12:35:00,179.18,179.27,179.05,179.27,14371.0,173.7697,173.857,173.6436,173.857,14371.0
2023-09-06 12:40:00,179.34,179.34,178.87,179.0,14838.0,173.9249,173.9249,173.4691,173.5951,14838.0
2023-09-06 12:45:00,179.02,179.29,179.01,179.17,16808.0,173.6145,173.8764,173.6048,173.76,16808.0
2023-09-06 12:50:00,178.97,179.12,178.88,178.91,3920.0,173.566,173.7115,173.4788,173.5079,3920.0
2023-09-06 12:55:00,178.76,179.19,178.75,179.19,6665.0,173.3624,173.7794,173.3527,173.7794,6665.0
2023-09-06 13:00:00,179.16,179.64,179.15,179.64,13829.0,173.7503,174.2158,173.7406,174.2158,13829.0
2023-09-06 13:05:00,179.59,179.67,179.51,179.63,6469.0,174.1673,174.2449,174.0897,174.2061,6469.0
2023-09-06 13:10:00,179.7,179.91,179.66,179.91,9200.0,174.274,174.4777,174.2352,174.4777,9200.0
2023-09-06 13:15:00,179.86,180.09,179.86,180.08,3556.0,174.4292,174.6522,174.4292,174.6425,3556.0
2023-09-06 13:20:00,180.1,180.11,179.97,180.03,3198.0,174.6619,174.6716,174.5358,174.594,3198.0
2023-09-06 13:25:00,180.01,180.15,179.93,180.07,2300.0,174.5746,174.7104,174.4971,174.6328,2300.0
2023-09-06 13:30:00,180.05,180.4,180.05,180.29,9487.0,174.6134,174.9529,174.6134,174.8462,9487.0
2023-09-06 13:35:00,180.29,180.4,180.26,180.34,2500.0,174.8462,174.9529,174.8171,174.8947,2500.0
2023-09-06 13:40:00,180.41,180.43,180.2,180.36,3900.0,174.9626,174.982,174.7589,174.9141,3900.0
2023-09-06 13:45:00,180.35,180.56,180.35,180.56,3410.0,174.9044,175.108,174.9044,175.108,3410.0
2023-09-06 13:50:00,180.57,180.73,180.48,180.59,8362.0,175.1177,175.2729,175.0304,175.1371,8362.0
2023-09-06 13:55:00,180.58,180.67,180.47,180.54,8398.0,175.1274,175.2147,175.0208,175.0886,8398.0
2023-09-06 14:00:00,180.45,180.6,180.29,180.37,2924.0,175.0014,175.1468,174.8462,174.9238,2924.0
2023-09-06 14:05:00,180.32,180.54,180.26,180.53,4236.0,174.8753,175.0886,174.8171,175.0789,4236.0
2023-09-06 14:10:00,180.51,180.52,180.29,180.41,3000.0,175.0595,175.0692,174.8462,174.9626,3000.0
2023-09-06 14:15:00,180.42,180.6,180.34,180.59,14672.0,174.9723,175.1468,174.8947,175.1371,14672.0
2023-09-06 14:20:00,180.61,180.73,180.48,180.71,36159.0,175.1565,175.2729,175.0304,175.2535,36159.0
2023-09-06 14:25:00,180.72,181.05,180.71,181.05,18806.0,175.2632,175.5832,175.2535,175.5832,18806.0
2023-09-06 14:30:00,181.07,181.37,181.04,181.2,18756.0,175.6026,175.8936,175.5735,175.7287,18756.0
2023-09-06 14:35:00,181.19,181.28,181.11,181.28,6714.0,175.719,175.8063,175.6414,175.8063,6714.0
2023-09-06 14:40:00,181.21,181.33,181.15,181.29,4618.0,175.7384,175.8548,175.6802,175.816,4618.0
2023-09-06 14:45:00,181.31,181.34,181.14,181.2,4353.0,175.8354,175.8645,175.6705,175.7287,4353.0
2023-09-06 14:50:00,181.25,181.29,181.14,181.18,6888.0,175.7772,175.816,175.6705,175.7093,6888.0
2023-09-06 14:55:00,181.17,181.2,181.05,181.16,13878.0,175.6996,175.7287,175.5832,175.6899,13878.0
2023-09-06 15:00:00,181.13,181.15,181.02,181.07,13388.0,175.6608,175.6802,175.5541,175.6026,13388.0
2023-09-06 15:05:00,181.06,181.06,180.84,180.94,7066.0,175.5929,175.5929,175.3796,175.4766,7066.0
2023-09-06 15:10:00,180.94,181.33,180.91,181.27,15036.0,175.4766,175.8548,175.4475,175.7966,15036.0
2023-09-06 15:15:00,181.31,181.38,181.2,181.24,3230.0,175.8354,175.9033,175.7287,175.7675,3230.0
2023-09-06 15:20:00,181.26,181.42,181.15,181.28,8630.0,175.7869,175.9421,175.6802,175.8063,8630.0
2023-09-06 15:25:00,181.29,181.37,181.09,181.18,5864.0,175.816,175.8936,175.622,175.7093,5864.0
2023-09-06 15:30:00,181.2,181.24,181.07,181.19,11158.0,175.7287,175.7675,175.6026,175.719,11158.0
2023-09-06 15:35:00,181.22,181.38,181.2,181.37,11571.0,175.7481,175.9033,175.7287,175.8936,11571.0
2023-09-06 15:40:00,181.38,181.47,181.34,181.38,10511.0,175.9033,175.9906,175.8645,175.9033,10511.0
2023-09-06 15:45:00,181.4,181.77,181.39,181.77,52034.0,175.9227,176.2815,175.913,176.2815,52034.0
2023-09-06 15:50:00,181.87,182.14,181.65,182.06,64741.0,176.3785,176.6403,176.1651,176.5627,64741.0
2023-09-06 15:55:00,182.1,182.47,182.07,182.19,244279.0,176.6015,176.9604,176.5724,176.6888,244279.0
2023-09-07 09:30:00,179.45,180.97,179.1,180.86,138241.0,174.0315,175.5057,173.6921,175.399,138241.0
2023-09-07 09:35:00,180.86,181.19,180.36,181.14,64205.0,175.399,175.719,174.9141,175.6705,64205.0
2023-09-07 09:40:00,181.09,181.41,180.96,181.22,26562.0,175.622,175.9324,175.496,175.7481,26562.0
2023-09-07 09:45:00,181.22,181.22,179.7,179.81,33722.0,175.7481,175.7481,174.274,174.3807,33722.0
2023-09-07 09:50:00,179.85,179.85,179.05,179.27,32957.0,174.4195,174.4195,173.6436,173.857,32957.0
2023-09-07 09:55:00,179.28,179.57,178.82,178.89,38722.0,173.8667,174.1479,173.4206,173.4885,38722.0
2023-09-07 10:00:00,178.75,178.89,178.38,178.68,21538.0,173.3527,173.4885,172.9939,173.2848,21538.0
2023-09-07 10:05:00,178.68,179.2,178.38,179.15,25257.0,173.2848,173.7891,172.9939,173.7406,25257.0
2023-09-07 10:10:00,179.12,179.47,178.51,178.74,42223.0,173.7115,174.0509,173.1199,173.343,42223.0
2023-09-07 10:15:00,178.77,178.9,178.65,178.8,18843.0,173.3721,173.4982,173.2557,173.4012,18843.0
2023-09-07 10:20:00,178.8,179.22,178.73,179.06,17920.0,173.4012,173.8085,173.3333,173.6533,17920.0
2023-09-07 10:25:00,179.11,179.16,178.76,178.79,10312.0,173.7018,173.7503,173.3624,173.3915,10312.0
2023-09-07 10:30:00,178.8,179.02,178.39,178.44,21258.0,173.4012,173.6145,173.0036,173.052,21258.0
2023-09-07 10:35:00,178.41,179.0,178.19,178.98,29192.0,173.023,173.5951,172.8096,173.5757,29192.0
2023-09-07 10:40:00,179.01,179.38,179.0,179.38,32670.0,173.6048,173.9637,173.5951,173.9637,32670.0
2023-09-07 10:45:00,179.39,179.39,178.81,178.81,18399.0,173.9734,173.9734,173.4109,173.4109,18399.0
2023-09-07 10:50:00,178.8,178.86,178.22,178.22,15225.0,173.4012,173.4594,172.8387,172.8387,15225.0
2023-09-07 10:55:00,178.32,178.65,178.29,178.36,17472.0,172.9357,173.2557,172.9066,172.9745,17472.0
2023-09-07 11:00:00,178.41,179.0,178.19,178.65,17161.0,173.023,173.5951,172.8096,173.2557,17161.0
2023-09-07 11:05:00,178.68,178.75,178.39,178.56,9507.0,173.2848,173.3527,173.0036,173.1684,9507.0
2023-09-07 11:10:00,178.5,178.74,178.31,178.45,13054.0,173.1102,173.343,172.926,173.0617,13054.0
2023-09-07 11:15:00,178.49,178.68,178.25,178.4,35922.0,173.1005,173.2848,172.8678,173.0133,35922.0
2023-09-07 11:20:00,178.4,178.63,178.16,178.3,13957.0,173.0133,173.2363,172.7805,172.9163,13957.0
2023-09-07 11:25:00,178.32,178.41,178.1,178.16,18486.0,172.9357,173.023,172.7223,172.7805,18486.0
2023-09-07 11:30:00,178.19,178.8,178.02,178.7,26597.0,172.8096,173.4012,172.6447,173.3042,26597.0
2023-09-07 11:35:00,178.74,178.94,178.69,178.77,6033.0,173.343,173.5369,173.2945,173.3721,6033.0
2023-09-07 11:40:00,178.68,178.71,178.36,178.5,6939.0,173.2848,173.3139,172.9745,173.1102,6939.0
2023-09-07 11:45:00,178.5,178.51,178.27,178.27,6274.0,173.1102,173.1199,172.8872,172.8872,6274.0
2023-09-07 11:50:00,178.28,178.28,177.71,177.83,43462.0,172.8969,172.8969,172.3441,172.4605,43462.0
2023-09-07 11:55:00,177.82,177.94,177.67,177.69,14465.0,172.4508,172.5671,172.3053,172.3247,14465.0
2023-09-07 12:00:00,177.67,178.16,177.65,177.97,10249.0,172.3053,172.7805,172.2859,172.5962,10249.0
2023-09-07 12:05:00,178.04,178.34,177.99,178.29,6429.0,172.6641,172.9551,172.6156,172.9066,6429.0
2023-09-07 12:10:00,178.24,178.27,177.97,178.27,9985.0,172.8581,172.8872,172.5962,172.8872,9985.0
2023-09-07 12:15:00,178.27,178.6,178.27,178.58,8850.0,172.8872,173.2072,172.8872,173.1878,8850.0
2023-09-07 12:20:00,178.53,178.93,178.43,178.91,6077.0,173.1393,173.5273,173.0423,173.5079,6077.0
2023-09-07 12:25:00,179.02,179.42,179.01,179.23,15185.0,173.6145,174.0025,173.6048,173.8182,15185.0
2023-09-07 12:30:00,179.25,179.38,179.14,179.3,7943.0,173.8376,173.9637,173.7309,173.8861,7943.0
2023-09-07 12:35:00,179.34,179.56,179.23,179.52,14949.0,173.9249,174.1382,173.8182,174.0994,14949.0
2023-09-07 12:40:00,179.56,179.56,179.22,179.24,9423.0,174.1382,174.1382,173.8085,173.8279,9423.0
2023-09-07 12:45:00,179.23,179.24,178.92,178.93,7296.0,173.8182,173.8279,173.5176,173.5273,7296.0
2023-09-07 12:50:00,178.93,179.05,178.86,179.03,4430.0,173.5273,173.6436,173.4594,173.6242,4430.0
2023-09-07 12:55:00,179.04,179.05,178.77,178.91,6468.0,173.6339,173.6436,173.3721,173.5079,6468.0
2023-09-07 13:00:00,178.91,179.17,178.9,179.06,3891.0,173.5079,173.76,173.4982,173.6533,3891.0
2023-09-07 13:05:00,179.05,179.07,178.89,179.04,7307.0,173.6436,173.663,173.4885,173.6339,7307.0
2023-09-07 13:10:00,179.02,179.09,178.87,179.03,6110.0,173.6145,173.6824,173.4691,173.6242,6110.0
2023-09-07 13:15:00,178.94,179.26,178.88,179.25,6271.0,173.5369,173.8473,173.4788,173.8376,6271.0
2023-09-07 13:20:00,179.29,179.42,179.22,179.37,6330.0,173.8764,174.0025,173.8085,173.954,6330.0
2023-09-07 13:25:00,179.42,179.58,179.35,179.53,14641.0,174.0025,174.1576,173.9346,174.1091,14641.0
2023-09-07 13:30:00,179.61,179.71,179.44,179.49,5999.0,174.1867,174.2837,174.0219,174.0703,5999.0
2023-09-07 13:35:00,179.47,179.47,179.28,179.41,10135.0,174.0509,174.0509,173.8667,173.9928,10135.0
2023-09-07 13:40:00,179.37,179.49,179.25,179.47,6525.0,173.954,174.0703,173.8376,174.0509,6525.0
2023-09-07 13:45:00,179.46,179.72,179.46,179.52,8685.0,174.0412,174.2934,174.0412,174.0994,8685.0
2023-09-07 13:50:00,179.52,179.83,179.52,179.82,5762.0,174.0994,174.4001,174.0994,174.3904,5762.0
2023-09-07 13:55:00,179.84,179.94,179.57,179.57,8755.0,174.4098,174.5068,174.1479,174.1479,8755.0
2023-09-07 14:00:00,179.55,179.72,179.53,179.66,10898.0,174.1285,174.2934,174.1091,174.2352,10898.0
2023-09-07 14:05:00,179.69,179.69,179.35,179.43,4863.0,174.2643,174.2643,173.9346,174.0122,4863.0
2023-09-07 14:10:00,179.46,179.58,179.39,179.44,10730.0,174.0412,174.1576,173.9734,174.0219,10730.0
2023-09-07 14:15:00,179.45,179.49,179.37,179.4,6607.0,174.0315,174.0703,173.954,173.9831,6607.0
2023-09-07 14:20:00,179.4,179.44,179.22,179.24,8131.0,173.9831,174.0219,173.8085,173.8279,8131.0
2023-09-07 14:25:00,179.24,179.28,178.9,178.9,8104.0,173.8279,173.8667,173.4982,173.4982,8104.0
2023-09-07 14:30:00,178.89,178.99,178.68,178.77,8947.0,173.4885,173.5854,173.2848,173.3721,8947.0
2023-09-07 14:35:00,178.77,179.14,178.77,179.08,8907.0,173.3721,173.7309,173.3721,173.6727,8907.0
2023-09-07 14:40:00,179.1,179.32,179.1,179.18,108973.0,173.6921,173.9055,173.6921,173.7697,108973.0
2023-09-07 14:45:00,179.21,179.35,179.19,179.26,6399.0,173.7988,173.9346,173.7794,173.8473,6399.0
2023-09-07 14:50:00,179.24,179.33,179.12,179.31,11125.0,173.8279,173.9152,173.7115,173.8958,11125.0
2023-09-07 14:55:00,179.33,179.5,179.29,179.47,7566.0,173.9152,174.08,173.8764,174.0509,7566.0
2023-09-07 15:00:00,179.46,179.7,179.46,179.5,9340.0,174.0412,174.274,174.0412,174.08,9340.0
2023-09-07 15:05:00,179.45,179.45,179.07,179.15,8020.0,174.0315,174.0315,173.663,173.7406,8020.0
2023-09-07 15:10:00,179.16,179.48,179.14,179.37,13379.0,173.7503,174.0606,173.7309,173.954,13379.0
2023-09-07 15:15:00,179.36,179.5,179.29,179.34,10857.0,173.9443,174.08,173.8764,173.9249,10857.0
2023-09-07 15:20:00,179.32,179.4,179.24,179.3,113091.0,173.9055,173.9831,173.8279,173.8861,113091.0
2023-09-07 15:25:00,179.31,179.45,179.24,179.38,18730.0,173.8958,174.0315,173.8279,173.9637,18730.0
2023-09-07 15:30:00,179.39,179.4,178.87,178.9,37010.0,173.9734,173.9831,173.4691,173.4982,37010.0
2023-09-07 15:35:00,178.9,179.04,178.84,178.95,25607.0,173.4982,173.6339,173.44,173.5466,25607.0
2023-09-07 15:40:00,178.96,179.04,178.86,179.01,69991.0,173.5563,173.6339,173.4594,173.6048,69991.0
2023-09-07 15:45:00,179.03,179.26,178.85,178.88,130077.0,173.6242,173.8473,173.4497,173.4788,130077.0
2023-09-07 15:50:00,178.91,179.32,178.23,178.48,162219.0,173.5079,173.9055,172.8484,173.0908,162219.0
2023-09-07 15:55:00,178.48,178.72,177.78,178.53,756983.0,173.0908,173.3236,172.412,173.1393,756983.0
2023-09-08 09:30:00,178.4,178.87,177.55,178.73,34076.0,173.0133,173.4691,172.1889,173.3333,34076.0
2023-09-08 09:35:00,178.85,178.85,177.49,177.58,25282.0,173.4497,173.4497,172.1307,172.218,25282.0
2023-09-08 09:40:00,177.58,178.12,177.46,177.98,17845.0,172.218,172.7417,172.1016,172.6059,17845.0
2023-09-08 09:45:00,177.92,177.97,177.57,177.66,10033.0,172.5477,172.5962,172.2083,172.2956,10033.0
2023-09-08 09:50:00,177.66,178.15,177.64,177.9,14224.0,172.2956,172.7708,172.2762,172.5284,14224.0
2023-09-08 09:55:00,177.81,177.81,177.07,177.41,41917.0,172.4411,172.4411,171.7234,172.0531,41917.0
2023-09-08 10:00:00,177.43,177.89,177.15,177.88,31148.0,172.0725,172.5187,171.801,172.509,31148.0
2023-09-08 10:05:00,177.93,178.36,177.92,178.04,18182.0,172.5574,172.9745,172.5477,172.6641,18182.0
2023-09-08 10:10:00,178.21,178.79,178.2,178.37,20676.0,172.829,173.3915,172.8193,172.9842,20676.0
2023-09-08 10:15:00,178.41,178.47,178.11,178.3,14417.0,173.023,173.0811,172.732,172.9163,14417.0
2023-09-08 10:20:00,178.31,178.4,178.12,178.25,12266.0,172.926,173.0133,172.7417,172.8678,12266.0
2023-09-08 10:25:00,178.24,178.31,178.0,178.12,27485.0,172.8581,172.926,172.6253,172.7417,27485.0
2023-09-08 10:30:00,178.28,178.34,177.66,177.84,5828.0,172.8969,172.9551,172.2956,172.4702,5828.0
2023-09-08 10:35:00,177.94,177.99,177.76,177.88,3890.0,172.5671,172.6156,172.3926,172.509,3890.0
2023-09-08 10:40:00,177.92,177.93,177.48,177.78,13882.0,172.5477,172.5574,172.121,172.412,13882.0
2023-09-08 10:45:00,177.77,177.77,177.49,177.68,13878.0,172.4023,172.4023,172.1307,172.315,13878.0
2023-09-08 10:50:00,177.7,177.88,177.53,177.65,13360.0,172.3344,172.509,172.1695,172.2859,13360.0
2023-09-08 10:55:00,177.61,177.77,177.3,177.3,15485.0,172.2471,172.4023,171.9465,171.9465,15485.0
2023-09-08 11:00:00,177.25,177.34,177.03,177.07,50143.0,171.898,171.9853,171.6846,171.7234,50143.0
2023-09-08 11:05:00,177.07,177.11,176.79,177.03,15344.0,171.7234,171.7622,171.4519,171.6846,15344.0
2023-09-08 11:10:00,177.03,177.5,176.93,177.49,8907.0,171.6846,172.1404,171.5876,172.1307,8907.0
2023-09-08 11:15:00,177.55,177.6,177.37,177.59,13764.0,172.1889,172.2374,172.0144,172.2277,13764.0
2023-09-08 11:20:00,177.59,177.76,177.52,177.75,21810.0,172.2277,172.3926,172.1598,172.3829,21810.0
2023-09-08 11:25:00,177.75,178.04,177.71,177.95,10957.0,172.3829,172.6641,172.3441,172.5768,10957.0
2023-09-08 11:30:00,177.98,178.0,177.58,177.64,28747.0,172.6059,172.6253,172.218,172.2762,28747.0
2023-09-08 11:35:00,177.68,177.68,177.4,177.48,15717.0,172.315,172.315,172.0434,172.121,15717.0
2023-09-08 11:40:00,177.45,177.46,177.25,177.36,13186.0,172.0919,172.1016,171.898,172.0047,13186.0
2023-09-08 11:45:00,177.33,177.42,177.27,177.42,8152.0,171.9756,172.0628,171.9174,172.0628,8152.0
2023-09-08 11:50:00,177.41,177.53,177.35,177.46,4005.0,172.0531,172.1695,171.995,172.1016,4005.0
2023-09-08 11:55:00,177.49,177.55,177.38,177.42,9627.0,172.1307,172.1889,172.0241,172.0628,9627.0
2023-09-08 12:00:00,177.45,177.49,177.26,177.41,6400.0,172.0919,172.1307,171.9077,172.0531,6400.0
2023-09-08 12:05:00,177.51,177.57,177.45,177.52,4834.0,172.1501,172.2083,172.0919,172.1598,4834.0
2023-09-08 12:10:00,177.49,177.72,177.49,177.72,9565.0,172.1307,172.3538,172.1307,172.3538,9565.0
2023-09-08 12:15:00,177.71,177.86,177.68,177.84,9554.0,172.3441,172.4896,172.315,172.4702,9554.0
2023-09-08 12:20:00,177.84,177.93,177.66,177.93,9400.0,172.4702,172.5574,172.2956,172.5574,9400.0
2023-09-08 12:25:00,177.88,177.91,177.75,177.75,6751.0,172.509,172.538,172.3829,172.3829,6751.0
2023-09-08 12:30:00,177.75,177.78,177.58,177.72,7282.0,172.3829,172.412,172.218,172.3538,7282.0
2023-09-08 12:35:00,177.72,177.72,177.36,177.39,17790.0,172.3538,172.3538,172.0047,172.0338,17790.0
2023-09-08 12:40:00,177.36,177.68,177.36,177.5,8338.0,172.0047,172.315,172.0047,172.1404,8338.0
2023-09-08 12:45:00,177.55,177.62,177.38,177.44,9482.0,172.1889,172.2568,172.0241,172.0822,9482.0
2023-09-08 12:50:00,177.38,177.53,177.24,177.53,4118.0,172.0241,172.1695,171.8883,172.1695,4118.0
2023-09-08 12:55:00,177.52,177.84,177.51,177.84,4154.0,172.1598,172.4702,172.1501,172.4702,4154.0
2023-09-08 13:00:00,177.79,177.82,177.7,177.8,11639.0,172.4217,172.4508,172.3344,172.4314,11639.0
2023-09-08 13:05:00,177.77,177.8,177.32,177.44,12627.0,172.4023,172.4314,171.9659,172.0822,12627.0
2023-09-08 13:10:00,177.4,177.42,177.23,177.37,4930.0,172.0434,172.0628,171.8786,172.0144,4930.0
2023-09-08 13:15:00,177.37,177.69,177.37,177.69,6741.0,172.0144,172.3247,172.0144,172.3247,6741.0
2023-09-08 13:20:00,177.73,177.84,177.69,177.8,6435.0,172.3635,172.4702,172.3247,172.4314,6435.0
2023-09-08 13:25:00,177.81,177.81,177.65,177.72,7995.0,172.4411,172.4411,172.2859,172.3538,7995.0
2023-09-08 13:30:00,177.72,177.81,177.66,177.81,6302.0,172.3538,172.4411,172.2956,172.4411,6302.0
2023-09-08 13:35:00,177.76,177.81,177.55,177.6,11239.0,172.3926,172.4411,172.1889,172.2374,11239.0
2023-09-08 13:40:00,177.6,177.75,177.48,177.75,6512.0,172.2374,172.3829,172.121,172.3829,6512.0
2023-09-08 13:45:00,177.74,177.78,177.67,177.72,4616.0,172.3732,172.412,172.3053,172.3538,4616.0
2023-09-08 13:50:00,177.74,177.78,177.65,177.7,6225.0,172.3732,172.412,172.2859,172.3344,6225.0
2023-09-08 13:55:00,177.66,177.91,177.65,177.88,4237.0,172.2956,172.538,172.2859,172.509,4237.0
2023-09-08 14:00:00,177.89,177.92,177.85,177.91,6685.0,172.5187,172.5477,172.4799,172.538,6685.0
2023-09-08 14:05:00,177.91,177.98,177.86,177.98,10051.0,172.538,172.6059,172.4896,172.6059,10051.0
2023-09-08 14:10:00,177.97,178.05,177.35,177.36,35040.0,172.5962,172.6738,171.995,172.0047,35040.0
2023-09-08 14:15:00,177.36,177.63,177.33,177.52,16662.0,172.0047,172.2665,171.9756,172.1598,16662.0
2023-09-08 14:20:00,177.48,177.67,177.45,177.67,5906.0,172.121,172.3053,172.0919,172.3053,5906.0
2023-09-08 14:25:00,177.66,177.77,177.57,177.76,6692.0,172.2956,172.4023,172.2083,172.3926,6692.0
2023-09-08 14:30:00,177.75,177.78,177.45,177.45,12586.0,172.3829,172.412,172.0919,172.0919,12586.0
2023-09-08 14:35:00,177.43,177.61,177.37,177.46,48171.0,172.0725,172.2471,172.0144,172.1016,48171.0
2023-09-08 14:40:00,177.48,177.82,177.47,177.81,7079.0,172.121,172.4508,172.1113,172.4411,7079.0
2023-09-08 14:45:00,177.8,177.81,177.57,177.59,26309.0,172.4314,172.4411,172.2083,172.2277,26309.0
2023-09-08 14:50:00,177.62,177.64,177.41,177.44,17980.0,172.2568,172.2762,172.0531,172.0822,17980.0
2023-09-08 14:55:00,177.45,177.51,177.29,177.31,9152.0,172.0919,172.1501,171.9368,171.9562,9152.0
2023-09-08 15:00:00,177.29,177.29,176.71,176.76,45430.0,171.9368,171.9368,171.3743,171.4228,45430.0
2023-09-08 15:05:00,176.73,177.21,176.72,177.21,21074.0,171.3937,171.8592,171.384,171.8592,21074.0
2023-09-08 15:10:00,177.26,177.39,177.16,177.39,12084.0,171.9077,172.0338,171.8107,172.0338,12084.0
2023-09-08 15:15:00,177.36,177.41,177.28,177.38,8452.0,172.0047,172.0531,171.9271,172.0241,8452.0
2023-09-08 15:20:00,177.36,177.52,177.27,177.47,14599.0,172.0047,172.1598,171.9174,172.1113,14599.0
2023-09-08 15:25:00,177.48,177.52,177.27,177.39,15727.0,172.121,172.1598,171.9174,172.0338,15727.0
2023-09-08 15:30:00,177.41,177.54,177.34,177.47,21432.0,172.0531,172.1792,171.9853,172.1113,21432.0
2023-09-08 15:35:00,177.46,177.46,177.03,177.08,13395.0,172.1016,172.1016,171.6846,171.7331,13395.0
2023-09-08 15:40:00,177.09,177.22,177.03,177.2,27910.0,171.7428,171.8689,171.6846,171.8495,27910.0
2023-09-08 15:45:00,177.21,177.59,177.2,177.54,53467.0,171.8592,172.2277,171.8495,172.1792,53467.0
2023-09-08 15:50:00,177.52,177.81,177.21,177.34,79402.0,172.1598,172.4411,171.8592,171.9853,79402.0
2023-09-08 15:55:00,177.31,177.64,177.13,177.48,211384.0,171.9562,172.2762,171.7816,172.121,211384.0
2023-09-11 09:30:00,179.54,179.91,177.8,177.97,47019.0,174.1188,174.4777,172.4314,172.5962,47019.0
2023-09-11 09:35:00,177.88,178.17,177.58,177.59,14809.0,172.509,172.7902,172.218,172.2277,14809.0
2023-09-11 09:40:00,177.59,177.72,177.0,177.09,14545.0,172.2277,172.3538,171.6555,171.7428,14545.0
2023-09-11 09:45:00,176.97,177.15,176.38,177.15,17563.0,171.6264,171.801,171.0542,171.801,17563.0
2023-09-11 09:50:00,177.16,177.34,176.9,177.01,15879.0,171.8107,171.9853,171.5585,171.6652,15879.0
2023-09-11 09:55:00,177.01,177.13,175.92,175.98,23654.0,171.6652,171.7816,170.6081,170.6663,23654.0
2023-09-11 10:00:00,175.95,176.21,175.85,175.92,21987.0,170.6372,170.8894,170.5403,170.6081,21987.0
2023-09-11 10:05:00,175.92,176.03,175.4,175.64,10949.0,170.6081,170.7148,170.1038,170.3366,10949.0
2023-09-11 10:10:00,175.64,175.9,175.29,175.5,10459.0,170.3366,170.5887,169.9972,170.2008,10459.0
2023-09-11 10:15:00,175.51,175.74,175.32,175.56,20486.0,170.2105,170.4336,170.0263,170.259,20486.0
2023-09-11 10:20:00,175.62,175.98,175.57,175.8,22283.0,170.3172,170.6663,170.2687,170.4918,22283.0
2023-09-11 10:25:00,175.76,176.28,175.76,176.23,22127.0,170.453,170.9573,170.453,170.9088,22127.0
2023-09-11 10:30:00,176.16,176.2,175.57,175.78,16683.0,170.8409,170.8797,170.2687,170.4724,16683.0
2023-09-11 10:35:00,175.83,175.83,175.55,175.76,15659.0,170.5209,170.5209,170.2493,170.453,15659.0
2023-09-11 10:40:00,175.72,176.06,175.64,175.95,28705.0,170.4142,170.7439,170.3366,170.6372,28705.0
2023-09-11 10:45:00,175.96,176.11,175.71,175.89,22968.0,170.6469,170.7924,170.4045,170.579,22968.0
2023-09-11 10:50:00,175.93,176.09,175.82,175.87,11430.0,170.6178,170.773,170.5112,170.5596,11430.0
2023-09-11 10:55:00,175.82,175.95,175.53,175.67,16917.0,170.5112,170.6372,170.2299,170.3657,16917.0
2023-09-11 11:00:00,175.66,175.81,175.57,175.72,7453.0,170.356,170.5015,170.2687,170.4142,7453.0
2023-09-11 11:05:00,175.72,175.91,175.65,175.75,7885.0,170.4142,170.5984,170.3463,170.4433,7885.0
2023-09-11 11:10:00,175.7,176.04,175.7,176.02,36450.0,170.3948,170.7245,170.3948,170.7051,36450.0
2023-09-11 11:15:00,176.0,176.11,175.84,175.88,40035.0,170.6857,170.7924,170.5306,170.5693,40035.0
2023-09-11 11:20:00,175.92,176.1,175.68,176.09,9906.0,170.6081,170.7827,170.3754,170.773,9906.0
2023-09-11 11:25:00,176.13,176.43,176.12,176.26,10327.0,170.8118,171.1027,170.8021,170.9379,10327.0
2023-09-11 11:30:00,176.2,176.46,176.19,176.31,8227.0,170.8797,171.1318,170.87,170.9864,8227.0
2023-09-11 11:35:00,176.26,176.31,176.16,176.24,4777.0,170.9379,170.9864,170.8409,170.9185,4777.0
2023-09-11 11:40:00,176.31,176.32,176.0,176.04,10369.0,170.9864,170.9961,170.6857,170.7245,10369.0
2023-09-11 11:45:00,176.02,176.03,175.46,175.69,18991.0,170.7051,170.7148,170.162,170.3851,18991.0
2023-09-11 11:50:00,175.75,175.9,175.73,175.81,6399.0,170.4433,170.5887,170.4239,170.5015,6399.0
2023-09-11 11:55:00,175.88,175.94,175.74,175.79,4704.0,170.5693,170.6275,170.4336,170.4821,4704.0
2023-09-11 12:00:00,175.88,175.92,175.68,175.72,7591.0,170.5693,170.6081,170.3754,170.4142,7591.0
2023-09-11 12:05:00,175.76,176.29,175.66,176.18,12454.0,170.453,170.967,170.356,170.8603,12454.0
2023-09-11 12:10:00,176.21,176.4,176.2,176.37,5395.0,170.8894,171.0736,170.8797,171.0445,5395.0
2023-09-11 12:15:00,176.39,176.49,176.28,176.33,10575.0,171.0639,171.1609,170.9573,171.0058,10575.0
2023-09-11 12:20:00,176.33,176.4,176.26,176.26,7032.0,171.0058,171.0736,170.9379,170.9379,7032.0
2023-09-11 12:25:00,176.36,176.58,176.34,176.52,7135.0,171.0349,171.2482,171.0155,171.19,7135.0
2023-09-11 12:30:00,176.58,176.59,176.35,176.35,7558.0,171.2482,171.2579,171.0252,171.0252,7558.0
2023-09-11 12:35:00,176.32,176.45,176.29,176.45,9461.0,170.9961,171.1221,170.967,171.1221,9461.0
2023-09-11 12:40:00,176.43,176.6,176.39,176.59,8030.0,171.1027,171.2676,171.0639,171.2579,8030.0
2023-09-11 12:45:00,176.57,176.6,176.5,176.57,5711.0,171.2385,171.2676,171.1706,171.2385,5711.0
2023-09-11 12:50:00,176.56,176.69,176.51,176.69,8206.0,171.2288,171.3549,171.1803,171.3549,8206.0
2023-09-11 12:55:00,176.64,176.75,176.6,176.7,7512.0,171.3064,171.4131,171.2676,171.3646,7512.0
2023-09-11 13:00:00,176.71,176.79,176.52,176.79,6070.0,171.3743,171.4519,171.19,171.4519,6070.0
2023-09-11 13:05:00,176.78,177.0,176.78,176.91,4731.0,171.4422,171.6555,171.4422,171.5682,4731.0
2023-09-11 13:10:00,176.99,177.02,176.84,176.99,13032.0,171.6458,171.6749,171.5004,171.6458,13032.0
2023-09-11 13:15:00,176.99,177.11,176.9,177.11,16259.0,171.6458,171.7622,171.5585,171.7622,16259.0
2023-09-11 13:20:00,177.08,177.32,177.07,177.24,10483.0,171.7331,171.9659,171.7234,171.8883,10483.0
2023-09-11 13:25:00,177.25,177.49,177.21,177.49,10762.0,171.898,172.1307,171.8592,172.1307,10762.0
2023-09-11 13:30:00,177.49,177.77,177.49,177.68,16552.0,172.1307,172.4023,172.1307,172.315,16552.0
2023-09-11 13:35:00,177.7,177.83,177.68,177.75,15128.0,172.3344,172.4605,172.315,172.3829,15128.0
2023-09-11 13:40:00,177.78,177.98,177.73,177.73,12423.0,172.412,172.6059,172.3635,172.3635,12423.0
2023-09-11 13:45:00,177.68,177.85,177.63,177.8,15897.0,172.315,172.4799,172.2665,172.4314,15897.0
2023-09-11 13:50:00,177.77,178.02,177.75,177.98,25920.0,172.4023,172.6447,172.3829,172.6059,25920.0
2023-09-11 13:55:00,177.99,177.99,177.75,177.94,18837.0,172.6156,172.6156,172.3829,172.5671,18837.0
2023-09-11 14:00:00,177.95,177.98,177.7,177.81,19450.0,172.5768,172.6059,172.3344,172.4411,19450.0
2023-09-11 14:05:00,177.78,177.85,177.56,177.85,18522.0,172.412,172.4799,172.1986,172.4799,18522.0
2023-09-11 14:10:00,177.84,178.0,177.72,177.94,13801.0,172.4702,172.6253,172.3538,172.5671,13801.0
2023-09-11 14:15:00,177.96,178.0,177.77,177.99,24812.0,172.5865,172.6253,172.4023,172.6156,24812.0
2023-09-11 14:20:00,178.01,178.03,177.87,178.02,12898.0,172.635,172.6544,172.4993,172.6447,12898.0
2023-09-11 14:25:00,177.91,178.04,177.88,178.01,14131.0,172.538,172.6641,172.509,172.635,14131.0
2023-09-11 14:30:00,177.95,178.11,177.89,177.94,7403.0,172.5768,172.732,172.5187,172.5671,7403.0
2023-09-11 14:35:00,177.91,177.96,177.55,177.61,33785.0,172.538,172.5865,172.1889,172.2471,33785.0
2023-09-11 14:40:00,177.59,177.59,177.38,177.5,7255.0,172.2277,172.2277,172.0241,172.1404,7255.0
2023-09-11 14:45:00,177.51,177.76,177.51,177.69,7748.0,172.1501,172.3926,172.1501,172.3247,7748.0
2023-09-11 14:50:00,177.71,177.75,177.57,177.6,8342.0,172.3441,172.3829,172.2083,172.2374,8342.0
2023-09-11 14:55:00,177.64,177.64,177.46,177.52,10873.0,172.2762,172.2762,172.1016,172.1598,10873.0
2023-09-11 15:00:00,177.52,177.6,177.44,177.56,23539.0,172.1598,172.2374,172.0822,172.1986,23539.0
2023-09-11 15:05:00,177.58,177.77,177.56,177.75,25794.0,172.218,172.4023,172.1986,172.3829,25794.0
2023-09-11 15:10:00,177.7,177.73,177.46,177.56,26967.0,172.3344,172.3635,172.1016,172.1986,26967.0
2023-09-11 15:15:00,177.57,177.57,177.35,177.53,25289.0,172.2083,172.2083,171.995,172.1695,25289.0
2023-09-11 15:20:00,177.53,177.79,177.52,177.77,35501.0,172.1695,172.4217,172.1598,172.4023,35501.0
2023-09-11 15:25:00,177.82,178.1,177.78,178.0,38040.0,172.4508,172.7223,172.412,172.6253,38040.0
2023-09-11 15:30:00,178.03,178.07,177.83,178.07,19605.0,172.6544,172.6932,172.4605,172.6932,19605.0
2023-09-11 15:35:00,178.06,178.06,177.64,177.71,20515.0,172.6835,172.6835,172.2762,172.3441,20515.0
2023-09-11 15:40:00,177.71,177.76,177.63,177.67,27359.0,172.3441,172.3926,172.2665,172.3053,27359.0
2023-09-11 15:45:00,177.67,177.79,177.62,177.74,48243.0,172.3053,172.4217,172.2568,172.3732,48243.0
2023-09-11 15:50:00,177.71,177.85,177.49,177.49,96670.0,172.3441,172.4799,172.1307,172.1307,96670.0
2023-09-11 15:55:00,177.55,177.73,177.38,177.68,150566.0,172.1889,172.3635,172.0241,172.315,150566.0
2023-09-12 09:30:00,176.68,177.25,176.02,177.25,38459.0,171.3452,171.898,170.7051,171.898,38459.0
2023-09-12 09:35:00,177.18,177.57,176.94,177.18,5548.0,171.8301,172.2083,171.5973,171.8301,5548.0
2023-09-12 09:40:00,177.31,177.69,177.17,177.43,11369.0,171.9562,172.3247,171.8204,172.0725,11369.0
2023-09-12 09:45:00,177.41,177.96,177.41,177.79,16928.0,172.0531,172.5865,172.0531,172.4217,16928.0
2023-09-12 09:50:00,177.85,178.18,177.7,178.18,8987.0,172.4799,172.7999,172.3344,172.7999,8987.0
2023-09-12 09:55:00,178.14,178.48,178.04,178.44,7715.0,172.7611,173.0908,172.6641,173.052,7715.0
2023-09-12 10:00:00,178.48,179.01,178.35,178.96,14655.0,173.0908,173.6048,172.9648,173.5563,14655.0
2023-09-12 10:05:00,178.89,179.0,178.73,178.76,17729.0,173.4885,173.5951,173.3333,173.3624,17729.0
2023-09-12 10:10:00,178.77,178.99,178.49,178.7,28146.0,173.3721,173.5854,173.1005,173.3042,28146.0
2023-09-12 10:15:00,178.69,178.74,178.45,178.5,21672.0,173.2945,173.343,173.0617,173.1102,21672.0
2023-09-12 10:20:00,178.43,178.47,178.02,178.04,7851.0,173.0423,173.0811,172.6447,172.6641,7851.0
2023-09-12 10:25:00,178.0,178.0,177.44,177.84,25068.0,172.6253,172.6253,172.0822,172.4702,25068.0
2023-09-12 10:30:00,177.75,177.8,177.48,177.66,24535.0,172.3829,172.4314,172.121,172.2956,24535.0
2023-09-12 10:35:00,177.66,177.82,177.55,177.56,29956.0,172.2956,172.4508,172.1889,172.1986,29956.0
2023-09-12 10:40:00,177.49,177.49,177.15,177.27,17603.0,172.1307,172.1307,171.801,171.9174,17603.0
2023-09-12 10:45:00,177.22,177.35,176.91,176.97,40402.0,171.8689,171.995,171.5682,171.6264,40402.0
2023-09-12 10:50:00,176.95,176.95,176.59,176.59,15816.0,171.607,171.607,171.2579,171.2579,15816.0
2023-09-12 10:55:00,176.66,177.27,176.66,177.1,16988.0,171.3258,171.9174,171.3258,171.7525,16988.0
2023-09-12 11:00:00,177.09,177.16,176.93,177.09,4576.0,171.7428,171.8107,171.5876,171.7428,4576.0
2023-09-12 11:05:00,177.09,177.11,176.57,176.58,8754.0,171.7428,171.7622,171.2385,171.2482,8754.0
2023-09-12 11:10:00,176.58,176.8,176.51,176.8,9909.0,171.2482,171.4616,171.1803,171.4616,9909.0
2023-09-12 11:15:00,176.78,176.87,176.65,176.78,7749.0,171.4422,171.5295,171.3161,171.4422,7749.0
2023-09-12 11:20:00,176.83,176.85,176.62,176.63,6231.0,171.4907,171.5101,171.287,171.2967,6231.0
2023-09-12 11:25:00,176.61,176.68,176.5,176.62,16050.0,171.2773,171.3452,171.1706,171.287,16050.0
2023-09-12 11:30:00,176.67,176.8,176.54,176.55,12170.0,171.3355,171.4616,171.2094,171.2191,12170.0
2023-09-12 11:35:00,176.5,176.64,176.38,176.39,9270.0,171.1706,171.3064,171.0542,171.0639,9270.0
2023-09-12 11:40:00,176.41,176.54,176.37,176.38,8588.0,171.0833,171.2094,171.0445,171.0542,8588.0
2023-09-12 11:45:00,176.42,176.65,176.42,176.63,8874.0,171.093,171.3161,171.093,171.2967,8874.0
2023-09-12 11:50:00,176.63,176.76,176.58,176.73,4058.0,171.2967,171.4228,171.2482,171.3937,4058.0
2023-09-12 11:55:00,176.73,176.73,176.45,176.49,6576.0,171.3937,171.3937,171.1221,171.1609,6576.0
2023-09-12 12:00:00,176.53,176.8,176.52,176.78,10211.0,171.1997,171.4616,171.19,171.4422,10211.0
2023-09-12 12:05:00,176.82,177.0,176.78,177.0,8646.0,171.481,171.6555,171.4422,171.6555,8646.0
2023-09-12 12:10:00,176.97,177.0,176.78,176.94,5877.0,171.6264,171.6555,171.4422,171.5973,5877.0
2023-09-12 12:15:00,176.92,177.01,176.83,176.97,8691.0,171.5779,171.6652,171.4907,171.6264,8691.0
2023-09-12 12:20:00,176.97,176.99,176.79,176.95,10386.0,171.6264,171.6458,171.4519,171.607,10386.0
2023-09-12 12:25:00,176.92,176.92,176.7,176.82,10700.0,171.5779,171.5779,171.3646,171.481,10700.0
2023-09-12 12:30:00,176.71,176.82,176.42,176.42,24156.0,171.3743,171.481,171.093,171.093,24156.0
2023-09-12 12:35:00,176.42,176.51,176.26,176.29,13215.0,171.093,171.1803,170.9379,170.967,13215.0
2023-09-12 12:40:00,176.27,176.38,176.19,176.36,9279.0,170.9476,171.0542,170.87,171.0349,9279.0
2023-09-12 12:45:00,176.34,176.48,176.3,176.47,19233.0,171.0155,171.1512,170.9767,171.1415,19233.0
2023-09-12 12:50:00,176.47,176.52,176.11,176.12,15256.0,171.1415,171.19,170.7924,170.8021,15256.0
2023-09-12 12:55:00,176.09,176.17,176.05,176.13,13729.0,170.773,170.8506,170.7342,170.8118,13729.0
2023-09-12 13:00:00,176.17,176.24,176.12,176.18,16435.0,170.8506,170.9185,170.8021,170.8603,16435.0
2023-09-12 13:05:00,176.2,176.3,176.1,176.16,20587.0,170.8797,170.9767,170.7827,170.8409,20587.0
2023-09-12 13:10:00,176.17,176.55,176.16,176.5,8871.0,170.8506,171.2191,170.8409,171.1706,8871.0
2023-09-12 13:15:00,176.52,176.8,176.51,176.8,3139.0,171.19,171.4616,171.1803,171.4616,3139.0
2023-09-12 13:20:00,176.81,177.28,176.81,177.24,7200.0,171.4713,171.9271,171.4713,171.8883,7200.0
2023-09-12 13:25:00,177.21,177.21,177.02,177.18,3033.0,171.8592,171.8592,171.6749,171.8301,3033.0
2023-09-12 13:30:00,177.31,177.31,177.17,177.18,3139.0,171.9562,171.9562,171.8204,171.8301,3139.0
2023-09-12 13:35:00,177.17,177.17,176.84,176.95,7504.0,171.8204,171.8204,171.5004,171.607,7504.0
2023-09-12 13:40:00,176.89,176.9,176.6,176.6,7464.0,171.5488,171.5585,171.2676,171.2676,7464.0
2023-09-12 13:45:00,176.61,176.81,176.58,176.61,18638.0,171.2773,171.4713,171.2482,171.2773,18638.0
2023-09-12 13:50:00,176.61,176.77,176.39,176.49,14702.0,171.2773,171.4325,171.0639,171.1609,14702.0
2023-09-12 13:55:00,176.6,176.6,176.41,176.41,7389.0,171.2676,171.2676,171.0833,171.0833,7389.0
2023-09-12 14:00:00,176.4,176.48,176.28,176.43,6587.0,171.0736,171.1512,170.9573,171.1027,6587.0
2023-09-12 14:05:00,176.41,176.52,176.37,176.47,8126.0,171.0833,171.19,171.0445,171.1415,8126.0
2023-09-12 14:10:00,176.47,176.64,176.45,176.55,10021.0,171.1415,171.3064,171.1221,171.2191,10021.0
2023-09-12 14:15:00,176.56,176.6,176.35,176.45,13736.0,171.2288,171.2676,171.0252,171.1221,13736.0
2023-09-12 14:20:00,176.47,176.55,176.37,176.47,4605.0,171.1415,171.2191,171.0445,171.1415,4605.0
2023-09-12 14:25:00,176.47,176.64,176.45,176.5,16726.0,171.1415,171.3064,171.1221,171.1706,16726.0
2023-09-12 14:30:00,176.44,176.54,176.32,176.42,8618.0,171.1124,171.2094,170.9961,171.093,8618.0
2023-09-12 14:35:00,176.42,176.48,176.34,176.43,6908.0,171.093,171.1512,171.0155,171.1027,6908.0
2023-09-12 14:40:00,176.4,176.56,176.31,176.51,8352.0,171.0736,171.2288,170.9864,171.1803,8352.0
2023-09-12 14:45:00,176.47,176.59,176.34,176.38,11439.0,171.1415,171.2579,171.0155,171.0542,11439.0
2023-09-12 14:50:00,176.34,176.35,176.04,176.05,7717.0,171.0155,171.0252,170.7245,170.7342,7717.0
2023-09-12 14:55:00,175.98,176.09,175.87,175.9,8709.0,170.6663,170.773,170.5596,170.5887,8709.0
2023-09-12 15:00:00,175.88,175.88,175.74,175.74,7547.0,170.5693,170.5693,170.4336,170.4336,7547.0
2023-09-12 15:05:00,175.72,175.86,175.49,175.5,18197.0,170.4142,170.5499,170.1911,170.2008,18197.0
2023-09-12 15:10:00,175.5,175.73,175.5,175.7,19576.0,170.2008,170.4239,170.2008,170.3948,19576.0
2023-09-12 15:15:00,175.65,175.68,175.34,175.4,11651.0,170.3463,170.3754,170.0457,170.1038,11651.0
2023-09-12 15:20:00,175.43,175.6,175.43,175.49,18265.0,170.1329,170.2978,170.1329,170.1911,18265.0
2023-09-12 15:25:00,175.47,175.49,175.35,175.42,20244.0,170.1717,170.1911,170.0553,170.1232,20244.0
2023-09-12 15:30:00,175.45,175.6,175.35,175.59,25412.0,170.1523,170.2978,170.0553,170.2881,25412.0
2023-09-12 15:35:00,175.58,175.7,175.48,175.59,27636.0,170.2784,170.3948,170.1814,170.2881,27636.0
2023-09-12 15:40:00,175.59,175.76,175.46,175.46,13569.0,170.2881,170.453,170.162,170.162,13569.0
2023-09-12 15:45:00,175.47,175.55,175.29,175.37,27258.0,170.1717,170.2493,169.9972,170.0747,27258.0
2023-09-12 15:50:00,175.38,175.45,175.16,175.27,61169.0,170.0844,170.1523,169.8711,169.9778,61169.0
2023-09-12 15:55:00,175.29,175.29,175.01,175.06,221615.0,169.9972,169.9972,169.7256,169.7741,221615.0
2023-09-13 09:30:00,175.91,176.62,175.67,176.11,24256.0,170.5984,171.287,170.3657,170.7924,24256.0
2023-09-13 09:35:00,176.1,176.44,175.99,176.44,5887.0,170.7827,171.1124,170.676,171.1124,5887.0
2023-09-13 09:40:00,176.45,176.48,176.01,176.06,7762.0,171.1221,171.1512,170.6954,170.7439,7762.0
2023-09-13 09:45:00,176.08,176.34,175.92,176.24,3800.0,170.7633,171.0155,170.6081,170.9185,3800.0
2023-09-13 09:50:00,176.26,176.26,175.93,176.26,8882.0,170.9379,170.9379,170.6178,170.9379,8882.0
2023-09-13 09:55:00,176.23,176.6,176.18,176.59,4346.0,170.9088,171.2676,170.8603,171.2579,4346.0
2023-09-13 10:00:00,176.64,176.67,176.07,176.13,22994.0,171.3064,171.3355,170.7536,170.8118,22994.0
2023-09-13 10:05:00,176.15,176.2,175.91,176.13,18702.0,170.8312,170.8797,170.5984,170.8118,18702.0
2023-09-13 10:10:00,176.09,176.32,175.98,176.21,135612.0,170.773,170.9961,170.6663,170.8894,135612.0
2023-09-13 10:15:00,176.31,176.41,176.13,176.25,8435.0,170.9864,171.0833,170.8118,170.9282,8435.0
2023-09-13 10:20:00,176.32,176.54,176.26,176.53,5857.0,170.9961,171.2094,170.9379,171.1997,5857.0
2023-09-13 10:25:00,176.53,176.79,176.53,176.69,15420.0,171.1997,171.4519,171.1997,171.3549,15420.0
2023-09-13 10:30:00,176.75,177.16,176.68,177.07,12242.0,171.4131,171.8107,171.3452,171.7234,12242.0
2023-09-13 10:35:00,177.08,177.47,176.97,177.41,7268.0,171.7331,172.1113,171.6264,172.0531,7268.0
2023-09-13 10:40:00,177.46,177.54,177.08,177.15,14986.0,172.1016,172.1792,171.7331,171.801,14986.0
2023-09-13 10:45:00,177.16,177.18,176.87,176.98,9199.0,171.8107,171.8301,171.5295,171.6361,9199.0
2023-09-13 10:50:00,176.98,177.02,176.61,176.7,9723.0,171.6361,171.6749,171.2773,171.3646,9723.0
2023-09-13 10:55:00,176.75,176.89,176.65,176.89,10873.0,171.4131,171.5488,171.3161,171.5488,10873.0
2023-09-13 11:00:00,176.92,177.11,176.73,177.08,8353.0,171.5779,171.7622,171.3937,171.7331,8353.0
2023-09-13 11:05:00,177.21,177.31,177.09,177.31,7354.0,171.8592,171.9562,171.7428,171.9562,7354.0
2023-09-13 11:10:00,177.33,177.48,177.32,177.34,4435.0,171.9756,172.121,171.9659,171.9853,4435.0
2023-09-13 11:15:00,177.32,177.41,177.32,177.35,3546.0,171.9659,172.0531,171.9659,171.995,3546.0
2023-09-13 11:20:00,177.38,177.59,177.23,177.55,5401.0,172.0241,172.2277,171.8786,172.1889,5401.0
2023-09-13 11:25:00,177.5,177.62,177.42,177.5,12879.0,172.1404,172.2568,172.0628,172.1404,12879.0
2023-09-13 11:30:00,177.52,177.62,177.27,177.27,15146.0,172.1598,172.2568,171.9174,171.9174,15146.0
2023-09-13 11:35:00,177.28,177.29,177.06,177.13,10485.0,171.9271,171.9368,171.7137,171.7816,10485.0
2023-09-13 11:40:00,177.12,177.17,176.97,177.08,31461.0,171.7719,171.8204,171.6264,171.7331,31461.0
2023-09-13 11:45:00,177.08,177.38,177.01,177.25,14288.0,171.7331,172.0241,171.6652,171.898,14288.0
2023-09-13 11:50:00,177.18,177.27,176.93,177.25,9804.0,171.8301,171.9174,171.5876,171.898,9804.0
2023-09-13 11:55:00,177.12,177.57,177.05,177.57,16298.0,171.7719,172.2083,171.704,172.2083,16298.0
2023-09-13 12:00:00,177.53,177.54,177.08,177.3,15078.0,172.1695,172.1792,171.7331,171.9465,15078.0
2023-09-13 12:05:00,177.3,177.32,177.14,177.19,10091.0,171.9465,171.9659,171.7913,171.8398,10091.0
2023-09-13 12:10:00,177.14,177.2,177.02,177.02,7118.0,171.7913,171.8495,171.6749,171.6749,7118.0
2023-09-13 12:15:00,177.0,177.19,176.93,177.19,13657.0,171.6555,171.8398,171.5876,171.8398,13657.0
2023-09-13 12:20:00,177.09,177.32,177.01,177.24,9832.0,171.7428,171.9659,171.6652,171.8883,9832.0
2023-09-13 12:25:00,177.29,177.39,177.18,177.39,8234.0,171.9368,172.0338,171.8301,172.0338,8234.0
2023-09-13 12:30:00,177.39,177.49,177.17,177.39,18774.0,172.0338,172.1307,171.8204,172.0338,18774.0
2023-09-13 12:35:00,177.42,177.47,177.01,177.05,9774.0,172.0628,172.1113,171.6652,171.704,9774.0
2023-09-13 12:40:00,177.0,177.06,176.94,177.0,9279.0,171.6555,171.7137,171.5973,171.6555,9279.0
2023-09-13 12:45:00,177.0,177.0,176.67,176.69,9485.0,171.6555,171.6555,171.3355,171.3549,9485.0
2023-09-13 12:50:00,176.73,176.92,176.69,176.92,6663.0,171.3937,171.5779,171.3549,171.5779,6663.0
2023-09-13 12:55:00,176.93,177.03,176.72,176.76,13961.0,171.5876,171.6846,171.384,171.4228,13961.0
2023-09-13 13:00:00,176.77,176.91,176.7,176.79,6386.0,171.4325,171.5682,171.3646,171.4519,6386.0
2023-09-13 13:05:00,176.68,176.82,176.58,176.61,10589.0,171.3452,171.481,171.2482,171.2773,10589.0
2023-09-13 13:10:00,176.63,176.71,176.58,176.59,8366.0,171.2967,171.3743,171.2482,171.2579,8366.0
2023-09-13 13:15:00,176.65,176.85,176.6,176.75,9817.0,171.3161,171.5101,171.2676,171.4131,9817.0
2023-09-13 13:20:00,176.75,176.85,176.56,176.85,10698.0,171.4131,171.5101,171.2288,171.5101,10698.0
2023-09-13 13:25:00,176.77,176.87,176.58,176.63,4447.0,171.4325,171.5295,171.2482,171.2967,4447.0
2023-09-13 13:30:00,176.65,176.89,176.59,176.83,7427.0,171.3161,171.5488,171.2579,171.4907,7427.0
2023-09-13 13:35:00,176.81,177.0,176.81,176.88,13656.0,171.4713,171.6555,171.4713,171.5392,13656.0
2023-09-13 13:40:00,176.9,176.9,176.61,176.78,9947.0,171.5585,171.5585,171.2773,171.4422,9947.0
2023-09-13 13:45:00,176.76,176.93,176.76,176.93,3690.0,171.4228,171.5876,171.4228,171.5876,3690.0
2023-09-13 13:50:00,176.86,176.93,176.86,176.9,5712.0,171.5198,171.5876,171.5198,171.5585,5712.0
2023-09-13 13:55:00,176.9,176.9,176.66,176.7,8664.0,171.5585,171.5585,171.3258,171.3646,8664.0
2023-09-13 14:00:00,176.7,176.8,176.64,176.66,4530.0,171.3646,171.4616,171.3064,171.3258,4530.0
2023-09-13 14:05:00,176.6,176.61,176.38,176.49,14338.0,171.2676,171.2773,171.0542,171.1609,14338.0
2023-09-13 14:10:00,176.6,176.61,176.5,176.53,2334.0,171.2676,171.2773,171.1706,171.1997,2334.0
2023-09-13 14:15:00,176.46,176.5,176.36,176.46,4195.0,171.1318,171.1706,171.0349,171.1318,4195.0
2023-09-13 14:20:00,176.47,176.47,176.26,176.4,14229.0,171.1415,171.1415,170.9379,171.0736,14229.0
2023-09-13 14:25:00,176.41,176.66,176.35,176.66,6117.0,171.0833,171.3258,171.0252,171.3258,6117.0
2023-09-13 14:30:00,176.66,176.68,176.35,176.4,8871.0,171.3258,171.3452,171.0252,171.0736,8871.0
2023-09-13 14:35:00,176.39,176.55,176.36,176.53,8227.0,171.0639,171.2191,171.0349,171.1997,8227.0
2023-09-13 14:40:00,176.52,176.66,176.42,176.46,12878.0,171.19,171.3258,171.093,171.1318,12878.0
2023-09-13 14:45:00,176.43,176.48,176.3,176.31,13628.0,171.1027,171.1512,170.9767,170.9864,13628.0
2023-09-13 14:50:00,176.34,176.36,175.88,175.98,7050.0,171.0155,171.0349,170.5693,170.6663,7050.0
2023-09-13 14:55:00,175.88,176.18,175.79,176.03,6395.0,170.5693,170.8603,170.4821,170.7148,6395.0
2023-09-13 15:00:00,176.1,176.11,175.66,175.7,7941.0,170.7827,170.7924,170.356,170.3948,7941.0
2023-09-13 15:05:00,175.67,175.71,175.48,175.54,9695.0,170.3657,170.4045,170.1814,170.2396,9695.0
2023-09-13 15:10:00,175.55,175.59,175.33,175.36,11037.0,170.2493,170.2881,170.036,170.065,11037.0
2023-09-13 15:15:00,175.34,175.58,175.3,175.52,10525.0,170.0457,170.2784,170.0069,170.2202,10525.0
2023-09-13 15:20:00,175.58,175.63,175.41,175.55,9410.0,170.2784,170.3269,170.1135,170.2493,9410.0
2023-09-13 15:25:00,175.58,175.77,175.52,175.74,18815.0,170.2784,170.4627,170.2202,170.4336,18815.0
2023-09-13 15:30:00,175.77,176.0,175.71,176.0,14779.0,170.4627,170.6857,170.4045,170.6857,14779.0
2023-09-13 15:35:00,176.03,176.07,175.94,175.96,15587.0,170.7148,170.7536,170.6275,170.6469,15587.0
2023-09-13 15:40:00,175.97,176.24,175.96,176.15,16667.0,170.6566,170.9185,170.6469,170.8312,16667.0
2023-09-13 15:45:00,176.15,176.35,176.12,176.15,18121.0,170.8312,171.0252,170.8021,170.8312,18121.0
2023-09-13 15:50:00,176.2,176.23,175.91,176.22,68072.0,170.8797,170.9088,170.5984,170.8991,68072.0
2023-09-13 15:55:00,176.19,176.41,176.01,176.24,135578.0,170.87,171.0833,170.6954,170.9185,135578.0
2023-09-14 09:30:00,178.08,178.57,176.88,177.48,67344.0,172.7029,173.1781,171.5392,172.121,67344.0
2023-09-14 09:35:00,177.38,177.47,177.2,177.27,12159.0,172.0241,172.1113,171.8495,171.9174,12159.0
2023-09-14 09:40:00,177.27,177.27,176.41,176.63,12433.0,171.9174,171.9174,171.0833,171.2967,12433.0
2023-09-14 09:45:00,176.7,176.73,175.73,175.83,10425.0,171.3646,171.3937,170.4239,170.5209,10425.0
2023-09-14 09:50:00,175.78,176.02,175.44,175.71,7773.0,170.4724,170.7051,170.1426,170.4045,7773.0
2023-09-14 09:55:00,175.62,175.7,175.22,175.6,11381.0,170.3172,170.3948,169.9293,170.2978,11381.0
2023-09-14 10:00:00,175.69,175.81,175.34,175.68,17536.0,170.3851,170.5015,170.0457,170.3754,17536.0
2023-09-14 10:05:00,175.68,176.06,175.51,175.85,29860.0,170.3754,170.7439,170.2105,170.5403,29860.0
2023-09-14 10:10:00,175.86,176.12,175.52,175.92,16787.0,170.5499,170.8021,170.2202,170.6081,16787.0
2023-09-14 10:15:00,175.79,176.01,175.78,175.98,15925.0,170.4821,170.6954,170.4724,170.6663,15925.0
2023-09-14 10:20:00,176.01,176.52,175.86,176.44,9086.0,170.6954,171.19,170.5499,171.1124,9086.0
2023-09-14 10:25:00,176.44,176.44,175.91,176.24,11731.0,171.1124,171.1124,170.5984,170.9185,11731.0
2023-09-14 10:30:00,176.28,176.71,176.14,176.52,12430.0,170.9573,171.3743,170.8215,171.19,12430.0
2023-09-14 10:35:00,176.64,176.68,176.42,176.63,11130.0,171.3064,171.3452,171.093,171.2967,11130.0
2023-09-14 10:40:00,176.67,176.93,176.52,176.92,10176.0,171.3355,171.5876,171.19,171.5779,10176.0
2023-09-14 10:45:00,177.0,177.06,176.8,177.0,25073.0,171.6555,171.7137,171.4616,171.6555,25073.0
2023-09-14 10:50:00,177.0,177.21,176.91,177.09,11109.0,171.6555,171.8592,171.5682,171.7428,11109.0
2023-09-14 10:55:00,177.13,177.37,177.11,177.16,10389.0,171.7816,172.0144,171.7622,171.8107,10389.0
2023-09-14 11:00:00,177.18,177.49,177.15,177.49,17570.0,171.8301,172.1307,171.801,172.1307,17570.0
2023-09-14 11:05:00,177.52,177.52,177.19,177.37,11561.0,172.1598,172.1598,171.8398,172.0144,11561.0
2023-09-14 11:10:00,177.37,177.43,177.23,177.31,8770.0,172.0144,172.0725,171.8786,171.9562,8770.0
2023-09-14 11:15:00,177.27,177.28,177.01,177.18,14026.0,171.9174,171.9271,171.6652,171.8301,14026.0
2023-09-14 11:20:00,177.18,177.21,176.89,177.21,10715.0,171.8301,171.8592,171.5488,171.8592,10715.0
2023-09-14 11:25:00,177.17,177.3,176.99,177.15,6704.0,171.8204,171.9465,171.6458,171.801,6704.0
2023-09-14 11:30:00,177.12,177.36,177.11,177.3,9033.0,171.7719,172.0047,171.7622,171.9465,9033.0
2023-09-14 11:35:00,177.22,177.38,177.07,177.09,7465.0,171.8689,172.0241,171.7234,171.7428,7465.0
2023-09-14 11:40:00,177.1,177.15,176.87,176.95,17474.0,171.7525,171.801,171.5295,171.607,17474.0
2023-09-14 11:45:00,176.9,177.07,176.81,177.02,13503.0,171.5585,171.7234,171.4713,171.6749,13503.0
2023-09-14 11:50:00,177.02,177.36,176.95,177.3,9370.0,171.6749,172.0047,171.607,171.9465,9370.0
2023-09-14 11:55:00,177.26,177.3,177.1,177.23,16026.0,171.9077,171.9465,171.7525,171.8786,16026.0
2023-09-14 12:00:00,177.28,177.43,177.1,177.2,17440.0,171.9271,172.0725,171.7525,171.8495,17440.0
2023-09-14 12:05:00,177.2,177.25,176.93,177.0,17713.0,171.8495,171.898,171.5876,171.6555,17713.0
2023-09-14 12:10:00,176.97,177.18,176.69,177.12,75580.0,171.6264,171.8301,171.3549,171.7719,75580.0
2023-09-14 12:15:00,177.08,177.59,177.01,177.52,23986.0,171.7331,172.2277,171.6652,172.1598,23986.0
2023-09-14 12:20:00,177.53,177.62,177.37,177.53,10492.0,172.1695,172.2568,172.0144,172.1695,10492.0
2023-09-14 12:25:00,177.57,177.99,177.47,177.99,16499.0,172.2083,172.6156,172.1113,172.6156,16499.0
2023-09-14 12:30:00,177.92,178.06,177.82,177.85,32715.0,172.5477,172.6835,172.4508,172.4799,32715.0
2023-09-14 12:35:00,177.84,177.96,177.66,177.89,8477.0,172.4702,172.5865,172.2956,172.5187,8477.0
2023-09-14 12:40:00,177.92,178.24,177.92,178.18,8070.0,172.5477,172.8581,172.5477,172.7999,8070.0
2023-09-14 12:45:00,178.19,178.33,178.11,178.26,3493.0,172.8096,172.9454,172.732,172.8775,3493.0
2023-09-14 12:50:00,178.28,178.63,178.28,178.55,9839.0,172.8969,173.2363,172.8969,173.1587,9839.0
2023-09-14 12:55:00,178.68,178.9,178.6,178.87,24726.0,173.2848,173.4982,173.2072,173.4691,24726.0
2023-09-14 13:00:00,178.87,178.9,178.64,178.65,25907.0,173.4691,173.4982,173.246,173.2557,25907.0
2023-09-14 13:05:00,178.65,178.71,178.55,178.6,4597.0,173.2557,173.3139,173.1587,173.2072,4597.0
2023-09-14 13:10:00,178.61,179.01,178.61,178.95,11710.0,173.2169,173.6048,173.2169,173.5466,11710.0
2023-09-14 13:15:00,178.98,178.98,178.85,178.88,4114.0,173.5757,173.5757,173.4497,173.4788,4114.0
2023-09-14 13:20:00,178.87,179.0,178.72,178.75,5588.0,173.4691,173.5951,173.3236,173.3527,5588.0
2023-09-14 13:25:00,178.75,178.91,178.69,178.89,4791.0,173.3527,173.5079,173.2945,173.4885,4791.0
2023-09-14 13:30:00,178.92,179.05,178.76,178.83,82416.0,173.5176,173.6436,173.3624,173.4303,82416.0
2023-09-14 13:35:00,178.91,178.91,178.73,178.88,4406.0,173.5079,173.5079,173.3333,173.4788,4406.0
2023-09-14 13:40:00,178.84,178.85,178.6,178.8,5934.0,173.44,173.4497,173.2072,173.4012,5934.0
2023-09-14 13:45:00,178.76,178.76,178.58,178.63,3726.0,173.3624,173.3624,173.1878,173.2363,3726.0
2023-09-14 13:50:00,178.63,178.73,178.56,178.62,6280.0,173.2363,173.3333,173.1684,173.2266,6280.0
2023-09-14 13:55:00,178.61,178.71,178.35,178.35,9368.0,173.2169,173.3139,172.9648,172.9648,9368.0
2023-09-14 14:00:00,178.33,178.64,178.33,178.44,48234.0,172.9454,173.246,172.9454,173.052,48234.0
2023-09-14 14:05:00,178.43,178.52,178.38,178.42,7033.0,173.0423,173.1296,172.9939,173.0327,7033.0
2023-09-14 14:10:00,178.45,178.45,178.27,178.31,9263.0,173.0617,173.0617,172.8872,172.926,9263.0
2023-09-14 14:15:00,178.29,178.41,178.25,178.28,5979.0,172.9066,173.023,172.8678,172.8969,5979.0
2023-09-14 14:20:00,178.27,178.56,178.26,178.56,23925.0,172.8872,173.1684,172.8775,173.1684,23925.0
2023-09-14 14:25:00,178.58,178.79,178.54,178.77,9928.0,173.1878,173.3915,173.149,173.3721,9928.0
2023-09-14 14:30:00,178.69,179.0,178.65,178.86,12655.0,173.2945,173.5951,173.2557,173.4594,12655.0
2023-09-14 14:35:00,178.94,179.0,178.84,178.9,10584.0,173.5369,173.5951,173.44,173.4982,10584.0
2023-09-14 14:40:00,178.83,179.05,178.83,178.92,86618.0,173.4303,173.6436,173.4303,173.5176,86618.0
2023-09-14 14:45:00,178.88,179.05,178.75,178.96,13635.0,173.4788,173.6436,173.3527,173.5563,13635.0
2023-09-14 14:50:00,178.96,179.07,178.86,179.02,70373.0,173.5563,173.663,173.4594,173.6145,70373.0
2023-09-14 14:55:00,178.99,179.2,178.99,179.17,44680.0,173.5854,173.7891,173.5854,173.76,44680.0
2023-09-14 15:00:00,179.17,179.48,179.17,179.48,16209.0,173.76,174.0606,173.76,174.0606,16209.0
2023-09-14 15:05:00,179.48,179.63,179.46,179.56,22148.0,174.0606,174.2061,174.0412,174.1382,22148.0
2023-09-14 15:10:00,179.54,179.65,179.46,179.62,22033.0,174.1188,174.2255,174.0412,174.1964,22033.0
2023-09-14 15:15:00,179.59,179.66,179.5,179.53,19535.0,174.1673,174.2352,174.08,174.1091,19535.0
2023-09-14 15:20:00,179.52,179.58,179.44,179.49,124603.0,174.0994,174.1576,174.0219,174.0703,124603.0
2023-09-14 15:25:00,179.45,179.85,179.35,179.83,72736.0,174.0315,174.4195,173.9346,174.4001,72736.0
2023-09-14 15:30:00,179.82,179.84,179.55,179.71,49444.0,174.3904,174.4098,174.1285,174.2837,49444.0
2023-09-14 15:35:00,179.71,180.08,179.7,179.96,35914.0,174.2837,174.6425,174.274,174.5262,35914.0
2023-09-14 15:40:00,179.96,180.06,179.77,180.03,35278.0,174.5262,174.6231,174.3419,174.594,35278.0
2023-09-14 15:45:00,180.02,180.06,179.9,180.0,75453.0,174.5843,174.6231,174.468,174.5649,75453.0
2023-09-14 15:50:00,180.03,180.11,179.62,179.68,323838.0,174.594,174.6716,174.1964,174.2546,323838.0
2023-09-14 15:55:00,179.61,180.02,179.54,179.72,458516.0,174.1867,174.5843,174.1188,174.2934,458516.0
2023-09-15 09:30:00,179.4,179.47,177.85,178.61,648946.0,173.9831,174.0509,172.4799,173.2169,648946.0
2023-09-15 09:35:00,178.75,179.39,178.63,179.03,23207.0,173.3527,173.9734,173.2363,173.6242,23207.0
2023-09-15 09:40:00,179.1,179.23,178.71,178.92,24465.0,173.6921,173.8182,173.3139,173.5176,24465.0
2023-09-15 09:45:00,179.03,179.23,178.75,178.95,38634.0,173.6242,173.8182,173.3527,173.5466,38634.0
2023-09-15 09:50:00,179.03,179.18,178.84,179.0,21697.0,173.6242,173.7697,173.44,173.5951,21697.0
2023-09-15 09:55:00,179.04,179.26,178.69,179.26,48178.0,173.6339,173.8473,173.2945,173.8473,48178.0
2023-09-15 10:00:00,179.34,179.58,179.04,179.2,31720.0,173.9249,174.1576,173.6339,173.7891,31720.0
2023-09-15 10:05:00,179.31,179.54,178.77,178.78,29303.0,173.8958,174.1188,173.3721,173.3818,29303.0
2023-09-15 10:10:00,178.81,179.02,178.65,178.87,33218.0,173.4109,173.6145,173.2557,173.4691,33218.0
2023-09-15 10:15:00,178.87,179.04,178.58,178.96,26667.0,173.4691,173.6339,173.1878,173.5563,26667.0
2023-09-15 10:20:00,178.97,178.98,178.67,178.67,25355.0,173.566,173.5757,173.2751,173.2751,25355.0
2023-09-15 10:25:00,178.67,178.69,178.33,178.58,22487.0,173.2751,173.2945,172.9454,173.1878,22487.0
2023-09-15 10:30:00,178.5,178.53,178.13,178.4,24971.0,173.1102,173.1393,172.7514,173.0133,24971.0
2023-09-15 10:35:00,178.39,178.52,178.3,178.37,19692.0,173.0036,173.1296,172.9163,172.9842,19692.0
2023-09-15 10:40:00,178.39,178.51,178.24,178.31,25246.0,173.0036,173.1199,172.8581,172.926,25246.0
2023-09-15 10:45:00,178.32,178.46,178.22,178.34,15204.0,172.9357,173.0714,172.8387,172.9551,15204.0
2023-09-15 10:50:00,178.36,178.5,178.13,178.5,43321.0,172.9745,173.1102,172.7514,173.1102,43321.0
2023-09-15 10:55:00,178.51,178.54,178.24,178.36,32846.0,173.1199,173.149,172.8581,172.9745,32846.0
2023-09-15 11:00:00,178.36,178.75,178.18,178.68,30955.0,172.9745,173.3527,172.7999,173.2848,30955.0
2023-09-15 11:05:00,178.66,178.9,178.66,178.86,25869.0,173.2654,173.4982,173.2654,173.4594,25869.0
2023-09-15 11:10:00,178.85,178.92,178.54,178.64,30695.0,173.4497,173.5176,173.149,173.246,30695.0
2023-09-15 11:15:00,178.65,178.75,178.39,178.5,28061.0,173.2557,173.3527,173.0036,173.1102,28061.0
2023-09-15 11:20:00,178.5,178.63,178.41,178.63,16109.0,173.1102,173.2363,173.023,173.2363,16109.0
2023-09-15 11:25:00,178.61,178.64,178.41,178.5,34326.0,173.2169,173.246,173.023,173.1102,34326.0
2023-09-15 11:30:00,178.5,178.61,178.4,178.4,32538.0,173.1102,173.2169,173.0133,173.0133,32538.0
2023-09-15 11:35:00,178.41,178.5,178.12,178.42,25053.0,173.023,173.1102,172.7417,173.0327,25053.0
2023-09-15 11:40:00,178.39,178.74,178.38,178.71,12715.0,173.0036,173.343,172.9939,173.3139,12715.0
2023-09-15 11:45:00,178.66,178.97,178.61,178.95,24735.0,173.2654,173.566,173.2169,173.5466,24735.0
2023-09-15 11:50:00,178.91,178.95,178.73,178.75,12315.0,173.5079,173.5466,173.3333,173.3527,12315.0
2023-09-15 11:55:00,178.75,178.89,178.54,178.83,16281.0,173.3527,173.4885,173.149,173.4303,16281.0
2023-09-15 12:00:00,178.8,179.15,178.8,179.09,13185.0,173.4012,173.7406,173.4012,173.6824,13185.0
2023-09-15 12:05:00,179.12,179.26,178.96,178.96,9184.0,173.7115,173.8473,173.5563,173.5563,9184.0
2023-09-15 12:10:00,178.97,179.11,178.87,178.92,15121.0,173.566,173.7018,173.4691,173.5176,15121.0
2023-09-15 12:15:00,178.9,179.11,178.83,179.07,18728.0,173.4982,173.7018,173.4303,173.663,18728.0
2023-09-15 12:20:00,179.08,179.13,178.98,179.11,9373.0,173.6727,173.7212,173.5757,173.7018,9373.0
2023-09-15 12:25:00,179.1,179.11,178.9,178.95,9461.0,173.6921,173.7018,173.4982,173.5466,9461.0
2023-09-15 12:30:00,178.93,179.03,178.89,178.99,10833.0,173.5273,173.6242,173.4885,173.5854,10833.0
2023-09-15 12:35:00,178.95,179.02,178.89,178.98,7558.0,173.5466,173.6145,173.4885,173.5757,7558.0
2023-09-15 12:40:00,178.98,178.98,178.69,178.84,11038.0,173.5757,173.5757,173.2945,173.44,11038.0
2023-09-15 12:45:00,178.81,178.83,178.69,178.72,13085.0,173.4109,173.4303,173.2945,173.3236,13085.0
2023-09-15 12:50:00,178.74,178.83,178.68,178.71,6817.0,173.343,173.4303,173.2848,173.3139,6817.0
2023-09-15 12:55:00,178.65,178.77,178.57,178.77,5453.0,173.2557,173.3721,173.1781,173.3721,5453.0
2023-09-15 13:00:00,178.75,178.75,178.48,178.58,18275.0,173.3527,173.3527,173.0908,173.1878,18275.0
2023-09-15 13:05:00,178.61,178.61,178.44,178.54,19799.0,173.2169,173.2169,173.052,173.149,19799.0
2023-09-15 13:10:00,178.54,178.58,178.42,178.56,12099.0,173.149,173.1878,173.0327,173.1684,12099.0
2023-09-15 13:15:00,178.5,178.5,178.23,178.24,14180.0,173.1102,173.1102,172.8484,172.8581,14180.0
2023-09-15 13:20:00,178.16,178.2,177.98,178.0,8902.0,172.7805,172.8193,172.6059,172.6253,8902.0
2023-09-15 13:25:00,177.96,178.02,177.82,177.87,19621.0,172.5865,172.6447,172.4508,172.4993,19621.0
2023-09-15 13:30:00,177.87,177.91,177.6,177.86,26483.0,172.4993,172.538,172.2374,172.4896,26483.0
2023-09-15 13:35:00,177.87,178.07,177.87,178.05,9217.0,172.4993,172.6932,172.4993,172.6738,9217.0
2023-09-15 13:40:00,178.05,178.24,177.98,178.2,9014.0,172.6738,172.8581,172.6059,172.8193,9014.0
2023-09-15 13:45:00,178.18,178.24,178.13,178.18,8165.0,172.7999,172.8581,172.7514,172.7999,8165.0
2023-09-15 13:50:00,178.14,178.14,177.98,178.03,7251.0,172.7611,172.7611,172.6059,172.6544,7251.0
2023-09-15 13:55:00,178.0,178.08,177.94,178.07,13321.0,172.6253,172.7029,172.5671,172.6932,13321.0
2023-09-15 14:00:00,178.07,178.1,177.89,178.0,17864.0,172.6932,172.7223,172.5187,172.6253,17864.0
2023-09-15 14:05:00,177.96,178.04,177.93,177.95,22817.0,172.5865,172.6641,172.5574,172.5768,22817.0
2023-09-15 14:10:00,177.93,178.07,177.93,177.99,16271.0,172.5574,172.6932,172.5574,172.6156,16271.0
2023-09-15 14:15:00,177.99,177.99,177.81,177.84,7605.0,172.6156,172.6156,172.4411,172.4702,7605.0
2023-09-15 14:20:00,177.83,177.87,177.61,177.65,10286.0,172.4605,172.4993,172.2471,172.2859,10286.0
2023-09-15 14:25:00,177.66,177.79,177.63,177.78,9713.0,172.2956,172.4217,172.2665,172.412,9713.0
2023-09-15 14:30:00,177.78,177.82,177.54,177.63,14142.0,172.412,172.4508,172.1792,172.2665,14142.0
2023-09-15 14:35:00,177.62,177.81,177.58,177.71,9815.0,172.2568,172.4411,172.218,172.3441,9815.0
2023-09-15 14:40:00,177.71,177.75,177.51,177.6,8710.0,172.3441,172.3829,172.1501,172.2374,8710.0
2023-09-15 14:45:00,177.56,177.78,177.53,177.78,9121.0,172.1986,172.412,172.1695,172.412,9121.0
2023-09-15 14:50:00,177.81,177.87,177.34,177.4,15300.0,172.4411,172.4993,171.9853,172.0434,15300.0
2023-09-15 14:55:00,177.39,177.55,177.31,177.51,26332.0,172.0338,172.1889,171.9562,172.1501,26332.0
2023-09-15 15:00:00,177.44,177.51,177.22,177.38,12561.0,172.0822,172.1501,171.8689,172.0241,12561.0
2023-09-15 15:05:00,177.37,177.48,177.21,177.44,11634.0,172.0144,172.121,171.8592,172.0822,11634.0
2023-09-15 15:10:00,177.41,177.7,177.41,177.7,9032.0,172.0531,172.3344,172.0531,172.3344,9032.0
2023-09-15 15:15:00,177.73,177.9,177.69,177.88,14307.0,172.3635,172.5284,172.3247,172.509,14307.0
2023-09-15 15:20:00,177.89,178.09,177.79,178.04,13851.0,172.5187,172.7126,172.4217,172.6641,13851.0
2023-09-15 15:25:00,178.1,178.48,178.07,178.41,21313.0,172.7223,173.0908,172.6932,173.023,21313.0
2023-09-15 15:30:00,178.44,178.59,178.36,178.47,22002.0,173.052,173.1975,172.9745,173.0811,22002.0
2023-09-15 15:35:00,178.46,178.48,178.15,178.15,23997.0,173.0714,173.0908,172.7708,172.7708,23997.0
2023-09-15 15:40:00,178.17,178.31,178.14,178.24,33671.0,172.7902,172.926,172.7611,172.8581,33671.0
2023-09-15 15:45:00,178.2,178.35,178.1,178.31,39970.0,172.8193,172.9648,172.7223,172.926,39970.0
2023-09-15 15:50:00,178.35,178.57,177.9,178.11,86606.0,172.9648,173.1781,172.5284,172.732,86606.0
2023-09-15 15:55:00,178.16,178.33,178.13,178.14,171603.0,172.7805,172.9454,172.7514,172.7611,171603.0
2023-09-18 09:30:00,178.27,179.26,177.96,178.87,35153.0,172.8872,173.8473,172.5865,173.4691,35153.0
2023-09-18 09:35:00,178.72,178.79,178.19,178.24,9138.0,173.3236,173.3915,172.8096,172.8581,9138.0
2023-09-18 09:40:00,178.19,178.4,177.4,177.81,20278.0,172.8096,173.0133,172.0434,172.4411,20278.0
2023-09-18 09:45:00,177.81,178.83,177.81,178.58,15116.0,172.4411,173.4303,172.4411,173.1878,15116.0
2023-09-18 09:50:00,178.58,179.13,178.54,178.93,42392.0,173.1878,173.7212,173.149,173.5273,42392.0
2023-09-18 09:55:00,178.91,179.18,178.7,179.18,23240.0,173.5079,173.7697,173.3042,173.7697,23240.0
2023-09-18 10:00:00,179.17,179.42,179.14,179.18,36113.0,173.76,174.0025,173.7309,173.7697,36113.0
2023-09-18 10:05:00,179.11,179.12,178.62,178.97,21151.0,173.7018,173.7115,173.2266,173.566,21151.0
2023-09-18 10:10:00,178.95,179.27,178.83,179.14,7664.0,173.5466,173.857,173.4303,173.7309,7664.0
2023-09-18 10:15:00,179.14,179.56,179.11,179.25,8869.0,173.7309,174.1382,173.7018,173.8376,8869.0
2023-09-18 10:20:00,179.25,179.45,178.98,179.28,9246.0,173.8376,174.0315,173.5757,173.8667,9246.0
2023-09-18 10:25:00,179.29,179.32,178.98,179.03,10735.0,173.8764,173.9055,173.5757,173.6242,10735.0
2023-09-18 10:30:00,179.01,179.4,178.88,178.96,14453.0,173.6048,173.9831,173.4788,173.5563,14453.0
2023-09-18 10:35:00,178.99,179.18,178.72,178.85,8621.0,173.5854,173.7697,173.3236,173.4497,8621.0
2023-09-18 10:40:00,178.84,178.98,178.69,178.84,6743.0,173.44,173.5757,173.2945,173.44,6743.0
2023-09-18 10:45:00,178.83,178.88,178.62,178.75,7175.0,173.4303,173.4788,173.2266,173.3527,7175.0
2023-09-18 10:50:00,178.65,178.65,178.28,178.56,5176.0,173.2557,173.2557,172.8969,173.1684,5176.0
2023-09-18 10:55:00,178.56,179.01,178.56,179.01,11117.0,173.1684,173.6048,173.1684,173.6048,11117.0
2023-09-18 11:00:00,179.01,179.47,179.01,179.37,22439.0,173.6048,174.0509,173.6048,173.954,22439.0
2023-09-18 11:05:00,179.43,179.55,179.27,179.3,19133.0,174.0122,174.1285,173.857,173.8861,19133.0
2023-09-18 11:10:00,179.29,179.48,179.19,179.21,13129.0,173.8764,174.0606,173.7794,173.7988,13129.0
2023-09-18 11:15:00,179.28,179.54,179.22,179.45,7377.0,173.8667,174.1188,173.8085,174.0315,7377.0
2023-09-18 11:20:00,179.39,179.43,179.03,179.28,12679.0,173.9734,174.0122,173.6242,173.8667,12679.0
2023-09-18 11:25:00,179.28,179.36,179.03,179.12,8046.0,173.8667,173.9443,173.6242,173.7115,8046.0
2023-09-18 11:30:00,179.18,179.63,179.15,179.45,6735.0,173.7697,174.2061,173.7406,174.0315,6735.0
2023-09-18 11:35:00,179.45,179.58,179.24,179.29,5576.0,174.0315,174.1576,173.8279,173.8764,5576.0
2023-09-18 11:40:00,179.33,179.7,179.31,179.7,8155.0,173.9152,174.274,173.8958,174.274,8155.0
2023-09-18 11:45:00,179.72,179.73,179.56,179.65,6366.0,174.2934,174.3031,174.1382,174.2255,6366.0
2023-09-18 11:50:00,179.64,179.92,179.62,179.92,9155.0,174.2158,174.4874,174.1964,174.4874,9155.0
2023-09-18 11:55:00,179.97,180.05,179.83,180.02,28636.0,174.5358,174.6134,174.4001,174.5843,28636.0
2023-09-18 12:00:00,180.04,180.16,179.91,179.93,22983.0,174.6037,174.7201,174.4777,174.4971,22983.0
2023-09-18 12:05:00,179.93,179.99,179.86,179.94,22892.0,174.4971,174.5552,174.4292,174.5068,22892.0
2023-09-18 12:10:00,179.95,180.03,179.89,179.99,13487.0,174.5165,174.594,174.4583,174.5552,13487.0
2023-09-18 12:15:00,179.98,180.03,179.86,179.99,22834.0,174.5455,174.594,174.4292,174.5552,22834.0
2023-09-18 12:20:00,179.94,180.03,179.8,179.88,19229.0,174.5068,174.594,174.371,174.4486,19229.0
2023-09-18 12:25:00,179.88,180.2,179.88,180.16,16192.0,174.4486,174.7589,174.4486,174.7201,16192.0
2023-09-18 12:30:00,180.15,180.36,180.0,180.0,8598.0,174.7104,174.9141,174.5649,174.5649,8598.0
2023-09-18 12:35:00,180.04,180.22,179.97,180.15,13794.0,174.6037,174.7783,174.5358,174.7104,13794.0
2023-09-18 12:40:00,180.14,180.15,179.91,179.91,6245.0,174.7007,174.7104,174.4777,174.4777,6245.0
2023-09-18 12:45:00,179.98,180.23,179.96,180.23,9748.0,174.5455,174.788,174.5262,174.788,9748.0
2023-09-18 12:50:00,180.2,180.23,179.87,179.87,5249.0,174.7589,174.788,174.4389,174.4389,5249.0
2023-09-18 12:55:00,179.92,179.92,179.74,179.74,4308.0,174.4874,174.4874,174.3128,174.3128,4308.0
2023-09-18 13:00:00,179.74,179.96,179.74,179.79,13034.0,174.3128,174.5262,174.3128,174.3613,13034.0
2023-09-18 13:05:00,179.78,179.84,179.71,179.83,12017.0,174.3516,174.4098,174.2837,174.4001,12017.0
2023-09-18 13:10:00,179.85,179.85,179.63,179.74,9724.0,174.4195,174.4195,174.2061,174.3128,9724.0
2023-09-18 13:15:00,179.78,179.82,179.52,179.53,8602.0,174.3516,174.3904,174.0994,174.1091,8602.0
2023-09-18 13:20:00,179.51,179.84,179.51,179.78,4179.0,174.0897,174.4098,174.0897,174.3516,4179.0
2023-09-18 13:25:00,179.87,179.9,179.8,179.84,14682.0,174.4389,174.468,174.371,174.4098,14682.0
2023-09-18 13:30:00,179.83,180.03,179.64,179.75,61836.0,174.4001,174.594,174.2158,174.3225,61836.0
2023-09-18 13:35:00,179.83,179.83,179.47,179.47,12297.0,174.4001,174.4001,174.0509,174.0509,12297.0
2023-09-18 13:40:00,179.46,179.46,179.31,179.38,10780.0,174.0412,174.0412,173.8958,173.9637,10780.0
2023-09-18 13:45:00,179.39,179.39,179.19,179.26,9282.0,173.9734,173.9734,173.7794,173.8473,9282.0
2023-09-18 13:50:00,179.26,179.3,179.03,179.03,14677.0,173.8473,173.8861,173.6242,173.6242,14677.0
2023-09-18 13:55:00,179.04,179.27,179.03,179.12,8039.0,173.6339,173.857,173.6242,173.7115,8039.0
2023-09-18 14:00:00,179.11,179.3,179.09,179.13,8724.0,173.7018,173.8861,173.6824,173.7212,8724.0
2023-09-18 14:05:00,179.15,179.15,179.01,179.15,8640.0,173.7406,173.7406,173.6048,173.7406,8640.0
2023-09-18 14:10:00,179.11,179.16,179.03,179.15,14286.0,173.7018,173.7503,173.6242,173.7406,14286.0
2023-09-18 14:15:00,179.14,179.32,179.13,179.2,31194.0,173.7309,173.9055,173.7212,173.7891,31194.0
2023-09-18 14:20:00,179.23,179.33,179.17,179.23,11009.0,173.8182,173.9152,173.76,173.8182,11009.0
2023-09-18 14:25:00,179.24,179.32,179.18,179.24,19731.0,173.8279,173.9055,173.7697,173.8279,19731.0
2023-09-18 14:30:00,179.23,179.39,179.12,179.35,9516.0,173.8182,173.9734,173.7115,173.9346,9516.0
2023-09-18 14:35:00,179.33,179.33,178.94,179.0,9786.0,173.9152,173.9152,173.5369,173.5951,9786.0
2023-09-18 14:40:00,178.95,178.97,178.74,178.79,6580.0,173.5466,173.566,173.343,173.3915,6580.0
2023-09-18 14:45:00,178.83,179.11,178.82,179.05,14987.0,173.4303,173.7018,173.4206,173.6436,14987.0
2023-09-18 14:50:00,179.03,179.06,178.82,178.83,30350.0,173.6242,173.6533,173.4206,173.4303,30350.0
2023-09-18 14:55:00,178.82,179.05,178.77,179.05,31814.0,173.4206,173.6436,173.3721,173.6436,31814.0
2023-09-18 15:00:00,179.01,179.05,178.89,178.99,13879.0,173.6048,173.6436,173.4885,173.5854,13879.0
2023-09-18 15:05:00,179.02,179.08,178.86,178.93,6865.0,173.6145,173.6727,173.4594,173.5273,6865.0
2023-09-18 15:10:00,178.93,179.11,178.92,178.99,10355.0,173.5273,173.7018,173.5176,173.5854,10355.0
2023-09-18 15:15:00,179.03,179.04,178.9,178.98,9720.0,173.6242,173.6339,173.4982,173.5757,9720.0
2023-09-18 15:20:00,178.99,179.02,178.84,178.87,17520.0,173.5854,173.6145,173.44,173.4691,17520.0
2023-09-18 15:25:00,178.91,179.22,178.89,179.21,20378.0,173.5079,173.8085,173.4885,173.7988,20378.0
2023-09-18 15:30:00,179.2,179.26,178.99,179.03,22157.0,173.7891,173.8473,173.5854,173.6242,22157.0
2023-09-18 15:35:00,179.06,179.08,178.86,179.0,12333.0,173.6533,173.6727,173.4594,173.5951,12333.0
2023-09-18 15:40:00,179.0,179.13,178.89,179.1,20451.0,173.5951,173.7212,173.4885,173.6921,20451.0
2023-09-18 15:45:00,179.09,179.35,179.09,179.22,19538.0,173.6824,173.9346,173.6824,173.8085,19538.0
2023-09-18 15:50:00,179.18,179.39,179.09,179.34,39910.0,173.7697,173.9734,173.6824,173.9249,39910.0
2023-09-18 15:55:00,179.39,179.86,179.39,179.78,179424.0,173.9734,174.4292,173.9734,174.3516,179424.0
2023-09-19 09:30:00,178.2,178.98,176.39,177.56,56495.0,172.8193,173.5757,171.0639,172.1986,56495.0
2023-09-19 09:35:00,177.49,177.8,176.98,177.3,58016.0,172.1307,172.4314,171.6361,171.9465,58016.0
2023-09-19 09:40:00,177.34,177.43,176.16,176.24,23519.0,171.9853,172.0725,170.8409,170.9185,23519.0
2023-09-19 09:45:00,176.32,176.9,176.3,176.68,20035.0,170.9961,171.5585,170.9767,171.3452,20035.0
2023-09-19 09:50:00,176.71,177.43,176.69,177.34,61442.0,171.3743,172.0725,171.3549,171.9853,61442.0
2023-09-19 09:55:00,177.35,177.37,176.64,176.78,16746.0,171.995,172.0144,171.3064,171.4422,16746.0
2023-09-19 10:00:00,176.67,176.89,176.4,176.78,20464.0,171.3355,171.5488,171.0736,171.4422,20464.0
2023-09-19 10:05:00,176.8,176.94,176.56,176.74,26709.0,171.4616,171.5973,171.2288,171.4034,26709.0
2023-09-19 10:10:00,176.81,176.86,176.4,176.47,13250.0,171.4713,171.5198,171.0736,171.1415,13250.0
2023-09-19 10:15:00,176.49,177.49,176.45,177.46,26501.0,171.1609,172.1307,171.1221,172.1016,26501.0
2023-09-19 10:20:00,177.46,177.9,177.4,177.75,40400.0,172.1016,172.5284,172.0434,172.3829,40400.0
2023-09-19 10:25:00,177.81,177.85,177.47,177.57,34687.0,172.4411,172.4799,172.1113,172.2083,34687.0
2023-09-19 10:30:00,177.57,177.67,177.31,177.31,13515.0,172.2083,172.3053,171.9562,171.9562,13515.0
2023-09-19 10:35:00,177.35,177.4,177.0,177.09,15188.0,171.995,172.0434,171.6555,171.7428,15188.0
2023-09-19 10:40:00,177.12,177.29,176.85,177.11,12295.0,171.7719,171.9368,171.5101,171.7622,12295.0
2023-09-19 10:45:00,177.11,177.33,177.07,177.25,9160.0,171.7622,171.9756,171.7234,171.898,9160.0
2023-09-19 10:50:00,177.26,177.72,177.13,177.5,17512.0,171.9077,172.3538,171.7816,172.1404,17512.0
2023-09-19 10:55:00,177.55,177.69,177.45,177.55,9278.0,172.1889,172.3247,172.0919,172.1889,9278.0
2023-09-19 11:00:00,177.61,178.17,177.55,178.06,8563.0,172.2471,172.7902,172.1889,172.6835,8563.0
2023-09-19 11:05:00,178.08,178.49,178.07,178.44,114885.0,172.7029,173.1005,172.6932,173.052,114885.0
2023-09-19 11:10:00,178.48,178.51,178.1,178.27,8584.0,173.0908,173.1199,172.7223,172.8872,8584.0
2023-09-19 11:15:00,178.34,178.42,178.05,178.16,31304.0,172.9551,173.0327,172.6738,172.7805,31304.0
2023-09-19 11:20:00,178.17,178.32,178.08,178.17,21273.0,172.7902,172.9357,172.7029,172.7902,21273.0
2023-09-19 11:25:00,178.18,178.38,178.18,178.38,7440.0,172.7999,172.9939,172.7999,172.9939,7440.0
2023-09-19 11:30:00,178.39,178.44,178.19,178.44,3992.0,173.0036,173.052,172.8096,173.052,3992.0
2023-09-19 11:35:00,178.39,178.63,178.39,178.39,34841.0,173.0036,173.2363,173.0036,173.0036,34841.0
2023-09-19 11:40:00,178.46,178.48,178.2,178.34,5987.0,173.0714,173.0908,172.8193,172.9551,5987.0
2023-09-19 11:45:00,178.37,178.54,178.24,178.43,17084.0,172.9842,173.149,172.8581,173.0423,17084.0
2023-09-19 11:50:00,178.35,178.54,178.31,178.37,7340.0,172.9648,173.149,172.926,172.9842,7340.0
2023-09-19 11:55:00,178.36,178.51,178.26,178.51,17124.0,172.9745,173.1199,172.8775,173.1199,17124.0
2023-09-19 12:00:00,178.51,178.51,178.02,178.02,5233.0,173.1199,173.1199,172.6447,172.6447,5233.0
2023-09-19 12:05:00,177.96,177.98,177.67,177.86,16391.0,172.5865,172.6059,172.3053,172.4896,16391.0
2023-09-19 12:10:00,177.91,178.28,177.91,178.24,36857.0,172.538,172.8969,172.538,172.8581,36857.0
2023-09-19 12:15:00,178.24,178.33,178.11,178.23,6240.0,172.8581,172.9454,172.732,172.8484,6240.0
2023-09-19 12:20:00,178.28,178.28,177.97,178.0,5894.0,172.8969,172.8969,172.5962,172.6253,5894.0
2023-09-19 12:25:00,178.05,178.19,178.0,178.08,7269.0,172.6738,172.8096,172.6253,172.7029,7269.0
2023-09-19 12:30:00,178.05,178.05,177.93,177.97,28667.0,172.6738,172.6738,172.5574,172.5962,28667.0
2023-09-19 12:35:00,177.95,178.03,177.78,177.78,8193.0,172.5768,172.6544,172.412,172.412,8193.0
2023-09-19 12:40:00,177.81,177.85,177.66,177.7,8037.0,172.4411,172.4799,172.2956,172.3344,8037.0
2023-09-19 12:45:00,177.7,177.75,177.58,177.73,5013.0,172.3344,172.3829,172.218,172.3635,5013.0
2023-09-19 12:50:00,177.83,178.1,177.79,177.91,5011.0,172.4605,172.7223,172.4217,172.538,5011.0
2023-09-19 12:55:00,177.91,178.17,177.9,178.14,28677.0,172.538,172.7902,172.5284,172.7611,28677.0
2023-09-19 13:00:00,178.16,178.24,178.0,178.04,7911.0,172.7805,172.8581,172.6253,172.6641,7911.0
2023-09-19 13:05:00,178.05,178.26,178.0,178.21,22206.0,172.6738,172.8775,172.6253,172.829,22206.0
2023-09-19 13:10:00,178.25,178.31,178.16,178.22,6136.0,172.8678,172.926,172.7805,172.8387,6136.0
2023-09-19 13:15:00,178.31,178.31,178.16,178.3,3190.0,172.926,172.926,172.7805,172.9163,3190.0
2023-09-19 13:20:00,178.28,178.34,178.24,178.31,4233.0,172.8969,172.9551,172.8581,172.926,4233.0
2023-09-19 13:25:00,178.33,178.33,178.09,178.11,4816.0,172.9454,172.9454,172.7126,172.732,4816.0
2023-09-19 13:30:00,178.11,178.32,178.11,178.21,5936.0,172.732,172.9357,172.732,172.829,5936.0
2023-09-19 13:35:00,178.24,178.41,178.21,178.34,5474.0,172.8581,173.023,172.829,172.9551,5474.0
2023-09-19 13:40:00,178.34,178.46,178.25,178.36,4723.0,172.9551,173.0714,172.8678,172.9745,4723.0
2023-09-19 13:45:00,178.41,178.98,178.4,178.86,25711.0,173.023,173.5757,173.0133,173.4594,25711.0
2023-09-19 13:50:00,178.86,178.99,178.81,178.87,7783.0,173.4594,173.5854,173.4109,173.4691,7783.0
2023-09-19 13:55:00,178.82,178.82,178.61,178.65,8480.0,173.4206,173.4206,173.2169,173.2557,8480.0
2023-09-19 14:00:00,178.61,178.66,178.43,178.57,7338.0,173.2169,173.2654,173.0423,173.1781,7338.0
2023-09-19 14:05:00,178.54,178.55,178.43,178.47,7282.0,173.149,173.1587,173.0423,173.0811,7282.0
2023-09-19 14:10:00,178.45,178.57,178.44,178.47,4802.0,173.0617,173.1781,173.052,173.0811,4802.0
2023-09-19 14:15:00,178.48,178.74,178.47,178.71,6731.0,173.0908,173.343,173.0811,173.3139,6731.0
2023-09-19 14:20:00,178.78,178.78,178.47,178.47,21830.0,173.3818,173.3818,173.0811,173.0811,21830.0
2023-09-19 14:25:00,178.49,178.67,178.45,178.46,6876.0,173.1005,173.2751,173.0617,173.0714,6876.0
2023-09-19 14:30:00,178.52,178.7,178.52,178.67,4334.0,173.1296,173.3042,173.1296,173.2751,4334.0
2023-09-19 14:35:00,178.72,179.02,178.71,178.9,22240.0,173.3236,173.6145,173.3139,173.4982,22240.0
2023-09-19 14:40:00,178.89,178.99,178.83,178.85,14871.0,173.4885,173.5854,173.4303,173.4497,14871.0
2023-09-19 14:45:00,178.88,178.89,178.7,178.74,7960.0,173.4788,173.4885,173.3042,173.343,7960.0
2023-09-19 14:50:00,178.74,178.78,178.41,178.62,8045.0,173.343,173.3818,173.023,173.2266,8045.0
2023-09-19 14:55:00,178.63,178.69,178.44,178.48,6837.0,173.2363,173.2945,173.052,173.0908,6837.0
2023-09-19 15:00:00,178.47,178.61,178.43,178.53,15306.0,173.0811,173.2169,173.0423,173.1393,15306.0
2023-09-19 15:05:00,178.53,178.54,178.38,178.41,17269.0,173.1393,173.149,172.9939,173.023,17269.0
2023-09-19 15:10:00,178.4,178.55,178.37,178.47,24345.0,173.0133,173.1587,172.9842,173.0811,24345.0
2023-09-19 15:15:00,178.47,178.58,178.35,178.4,10030.0,173.0811,173.1878,172.9648,173.0133,10030.0
2023-09-19 15:20:00,178.4,178.43,178.23,178.33,23086.0,173.0133,173.0423,172.8484,172.9454,23086.0
2023-09-19 15:25:00,178.4,178.5,178.35,178.39,8890.0,173.0133,173.1102,172.9648,173.0036,8890.0
2023-09-19 15:30:00,178.41,178.59,178.35,178.52,20713.0,173.023,173.1975,172.9648,173.1296,20713.0
2023-09-19 15:35:00,178.5,178.55,178.37,178.48,25368.0,173.1102,173.1587,172.9842,173.0908,25368.0
2023-09-19 15:40:00,178.46,178.7,178.42,178.65,30991.0,173.0714,173.3042,173.0327,173.2557,30991.0
2023-09-19 15:45:00,178.67,178.71,178.55,178.63,24432.0,173.2751,173.3139,173.1587,173.2363,24432.0
2023-09-19 15:50:00,178.68,178.9,178.53,178.7,67086.0,173.2848,173.4982,173.1393,173.3042,67086.0
2023-09-19 15:55:00,178.7,178.98,178.6,178.74,129706.0,173.3042,173.5757,173.2072,173.343,129706.0
2023-09-20 09:30:00,179.02,179.02,177.61,177.64,36155.0,173.6145,173.6145,172.2471,172.2762,36155.0
2023-09-20 09:35:00,177.64,177.83,177.04,177.79,39885.0,172.2762,172.4605,171.6943,172.4217,39885.0
2023-09-20 09:40:00,177.79,178.11,177.16,177.32,54360.0,172.4217,172.732,171.8107,171.9659,54360.0
2023-09-20 09:45:00,177.38,177.56,177.03,177.12,19804.0,172.0241,172.1986,171.6846,171.7719,19804.0
2023-09-20 09:50:00,177.22,177.76,177.12,177.76,13265.0,171.8689,172.3926,171.7719,172.3926,13265.0
2023-09-20 09:55:00,177.72,177.73,177.04,177.06,11085.0,172.3538,172.3635,171.6943,171.7137,11085.0
2023-09-20 10:00:00,177.08,177.87,176.9,177.85,9036.0,171.7331,172.4993,171.5585,172.4799,9036.0
2023-09-20 10:05:00,177.87,178.26,177.85,178.06,63707.0,172.4993,172.8775,172.4799,172.6835,63707.0
2023-09-20 10:10:00,178.08,178.31,177.9,177.98,37990.0,172.7029,172.926,172.5284,172.6059,37990.0
2023-09-20 10:15:00,177.97,178.3,177.8,178.12,40351.0,172.5962,172.9163,172.4314,172.7417,40351.0
2023-09-20 10:20:00,178.14,178.23,177.79,177.91,8562.0,172.7611,172.8484,172.4217,172.538,8562.0
2023-09-20 10:25:00,177.93,178.11,177.89,178.08,7698.0,172.5574,172.732,172.5187,172.7029,7698.0
2023-09-20 10:30:00,178.05,178.21,177.81,178.17,8386.0,172.6738,172.829,172.4411,172.7902,8386.0
2023-09-20 10:35:00,178.1,178.34,177.94,178.26,7989.0,172.7223,172.9551,172.5671,172.8775,7989.0
2023-09-20 10:40:00,178.19,178.34,178.14,178.33,8505.0,172.8096,172.9551,172.7611,172.9454,8505.0
2023-09-20 10:45:00,178.34,178.48,178.2,178.21,3400.0,172.9551,173.0908,172.8193,172.829,3400.0
2023-09-20 10:50:00,178.2,178.49,178.2,178.29,14365.0,172.8193,173.1005,172.8193,172.9066,14365.0
2023-09-20 10:55:00,178.35,178.61,178.28,178.36,20797.0,172.9648,173.2169,172.8969,172.9745,20797.0
2023-09-20 11:00:00,178.37,178.39,178.19,178.26,16922.0,172.9842,173.0036,172.8096,172.8775,16922.0
2023-09-20 11:05:00,178.16,178.45,178.15,178.35,6897.0,172.7805,173.0617,172.7708,172.9648,6897.0
2023-09-20 11:10:00,178.28,178.4,178.15,178.23,9533.0,172.8969,173.0133,172.7708,172.8484,9533.0
2023-09-20 11:15:00,178.11,178.19,178.02,178.12,3783.0,172.732,172.8096,172.6447,172.7417,3783.0
2023-09-20 11:20:00,178.15,178.18,178.02,178.16,6878.0,172.7708,172.7999,172.6447,172.7805,6878.0
2023-09-20 11:25:00,178.1,178.35,178.08,178.27,7113.0,172.7223,172.9648,172.7029,172.8872,7113.0
2023-09-20 11:30:00,178.33,178.57,178.27,178.55,10313.0,172.9454,173.1781,172.8872,173.1587,10313.0
2023-09-20 11:35:00,178.56,178.67,178.31,178.33,6885.0,173.1684,173.2751,172.926,172.9454,6885.0
2023-09-20 11:40:00,178.35,178.56,178.32,178.56,4454.0,172.9648,173.1684,172.9357,173.1684,4454.0
2023-09-20 11:45:00,178.66,178.72,178.59,178.65,3818.0,173.2654,173.3236,173.1975,173.2557,3818.0
2023-09-20 11:50:00,178.65,178.74,178.53,178.59,9813.0,173.2557,173.343,173.1393,173.1975,9813.0
2023-09-20 11:55:00,178.59,179.01,178.56,179.0,5017.0,173.1975,173.6048,173.1684,173.5951,5017.0
2023-09-20 12:00:00,179.06,179.08,178.67,178.76,10380.0,173.6533,173.6727,173.2751,173.3624,10380.0
2023-09-20 12:05:00,178.63,178.74,178.61,178.62,1960.0,173.2363,173.343,173.2169,173.2266,1960.0
2023-09-20 12:10:00,178.7,178.9,178.67,178.77,6686.0,173.3042,173.4982,173.2751,173.3721,6686.0
2023-09-20 12:15:00,178.79,178.82,178.52,178.62,7164.0,173.3915,173.4206,173.1296,173.2266,7164.0
2023-09-20 12:20:00,178.58,178.62,178.51,178.58,3269.0,173.1878,173.2266,173.1199,173.1878,3269.0
2023-09-20 12:25:00,178.54,178.81,178.5,178.76,4355.0,173.149,173.4109,173.1102,173.3624,4355.0
2023-09-20 12:30:00,178.71,178.78,178.48,178.73,10763.0,173.3139,173.3818,173.0908,173.3333,10763.0
2023-09-20 12:35:00,178.75,178.81,178.6,178.74,11929.0,173.3527,173.4109,173.2072,173.343,11929.0
2023-09-20 12:40:00,178.77,178.79,178.67,178.78,1300.0,173.3721,173.3915,173.2751,173.3818,1300.0
2023-09-20 12:45:00,178.78,178.83,178.64,178.72,6652.0,173.3818,173.4303,173.246,173.3236,6652.0
2023-09-20 12:50:00,178.74,178.79,178.69,178.75,1723.0,173.343,173.3915,173.2945,173.3527,1723.0
2023-09-20 12:55:00,178.7,178.81,178.69,178.78,4947.0,173.3042,173.4109,173.2945,173.3818,4947.0
2023-09-20 13:00:00,178.68,178.68,178.6,178.68,2550.0,173.2848,173.2848,173.2072,173.2848,2550.0
2023-09-20 13:05:00,178.64,178.7,178.51,178.56,13071.0,173.246,173.3042,173.1199,173.1684,13071.0
2023-09-20 13:10:00,178.59,178.69,178.43,178.58,12538.0,173.1975,173.2945,173.0423,173.1878,12538.0
2023-09-20 13:15:00,178.59,178.75,178.54,178.75,3918.0,173.1975,173.3527,173.149,173.3527,3918.0
2023-09-20 13:20:00,178.71,179.0,178.71,178.78,12372.0,173.3139,173.5951,173.3139,173.3818,12372.0
2023-09-20 13:25:00,178.78,178.89,178.66,178.71,50590.0,173.3818,173.4885,173.2654,173.3139,50590.0
2023-09-20 13:30:00,178.71,178.71,178.5,178.66,8103.0,173.3139,173.3139,173.1102,173.2654,8103.0
2023-09-20 13:35:00,178.67,178.68,178.54,178.58,5050.0,173.2751,173.2848,173.149,173.1878,5050.0
2023-09-20 13:40:00,178.59,178.63,178.49,178.61,4151.0,173.1975,173.2363,173.1005,173.2169,4151.0
2023-09-20 13:45:00,178.62,178.62,178.39,178.42,6917.0,173.2266,173.2266,173.0036,173.0327,6917.0
2023-09-20 13:50:00,178.43,178.74,178.43,178.73,29120.0,173.0423,173.343,173.0423,173.3333,29120.0
2023-09-20 13:55:00,178.74,178.83,178.65,178.66,4528.0,173.343,173.4303,173.2557,173.2654,4528.0
2023-09-20 14:00:00,178.58,178.58,177.93,178.06,9102.0,173.1878,173.1878,172.5574,172.6835,9102.0
2023-09-20 14:05:00,177.99,178.32,177.75,177.89,11270.0,172.6156,172.9357,172.3829,172.5187,11270.0
2023-09-20 14:10:00,177.89,178.05,177.82,177.9,4779.0,172.5187,172.6738,172.4508,172.5284,4779.0
2023-09-20 14:15:00,177.75,178.02,177.62,177.94,7034.0,172.3829,172.6447,172.2568,172.5671,7034.0
2023-09-20 14:20:00,177.94,178.38,177.76,178.32,29711.0,172.5671,172.9939,172.3926,172.9357,29711.0
2023-09-20 14:25:00,178.34,178.4,178.22,178.23,5710.0,172.9551,173.0133,172.8387,172.8484,5710.0
2023-09-20 14:30:00,178.17,178.69,178.03,178.28,13797.0,172.7902,173.2945,172.6544,172.8969,13797.0
2023-09-20 14:35:00,178.32,178.75,178.32,178.39,5595.0,172.9357,173.3527,172.9357,173.0036,5595.0
2023-09-20 14:40:00,178.34,178.63,178.18,178.47,7338.0,172.9551,173.2363,172.7999,173.0811,7338.0
2023-09-20 14:45:00,178.36,178.45,177.93,178.11,4052.0,172.9745,173.0617,172.5574,172.732,4052.0
2023-09-20 14:50:00,177.94,178.34,177.78,177.97,23258.0,172.5671,172.9551,172.412,172.5962,23258.0
2023-09-20 14:55:00,177.98,178.28,177.84,177.91,9497.0,172.6059,172.8969,172.4702,172.538,9497.0
2023-09-20 15:00:00,177.88,178.3,177.75,177.95,9072.0,172.509,172.9163,172.3829,172.5768,9072.0
2023-09-20 15:05:00,177.94,178.09,177.59,177.82,19410.0,172.5671,172.7126,172.2277,172.4508,19410.0
2023-09-20 15:10:00,177.72,177.86,177.41,177.44,6551.0,172.3538,172.4896,172.0531,172.0822,6551.0
2023-09-20 15:15:00,177.46,177.57,177.11,177.34,11100.0,172.1016,172.2083,171.7622,171.9853,11100.0
2023-09-20 15:20:00,177.25,177.38,176.94,177.22,12785.0,171.898,172.0241,171.5973,171.8689,12785.0
2023-09-20 15:25:00,177.24,177.5,177.09,177.3,106109.0,171.8883,172.1404,171.7428,171.9465,106109.0
2023-09-20 15:30:00,177.34,177.34,176.72,176.8,16142.0,171.9853,171.9853,171.384,171.4616,16142.0
2023-09-20 15:35:00,176.78,176.9,176.47,176.55,13947.0,171.4422,171.5585,171.1415,171.2191,13947.0
2023-09-20 15:40:00,176.63,176.81,176.54,176.56,22602.0,171.2967,171.4713,171.2094,171.2288,22602.0
2023-09-20 15:45:00,176.54,176.77,176.35,176.69,23704.0,171.2094,171.4325,171.0252,171.3549,23704.0
2023-09-20 15:50:00,176.68,176.85,176.53,176.54,43469.0,171.3452,171.5101,171.1997,171.2094,43469.0
2023-09-20 15:55:00,176.59,176.67,175.93,176.0,172066.0,171.2579,171.3355,170.6178,170.6857,172066.0
2023-09-21 09:30:00,175.48,175.87,174.75,175.87,62811.0,170.1814,170.5596,169.4735,170.5596,62811.0
2023-09-21 09:35:00,175.89,176.13,175.67,175.67,16677.0,170.579,170.8118,170.3657,170.3657,16677.0
2023-09-21 09:40:00,175.54,175.79,175.23,175.47,9877.0,170.2396,170.4821,169.939,170.1717,9877.0
2023-09-21 09:45:00,175.52,176.22,175.5,175.96,16426.0,170.2202,170.8991,170.2008,170.6469,16426.0
2023-09-21 09:50:00,176.05,176.13,175.83,175.95,17248.0,170.7342,170.8118,170.5209,170.6372,17248.0
2023-09-21 09:55:00,175.85,176.07,175.7,175.84,8684.0,170.5403,170.7536,170.3948,170.5306,8684.0
2023-09-21 10:00:00,175.75,175.85,175.33,175.77,11802.0,170.4433,170.5403,170.036,170.4627,11802.0
2023-09-21 10:05:00,175.78,176.25,175.72,176.09,15070.0,170.4724,170.9282,170.4142,170.773,15070.0
2023-09-21 10:10:00,176.19,176.3,175.89,176.1,20726.0,170.87,170.9767,170.579,170.7827,20726.0
2023-09-21 10:15:00,176.18,176.58,176.17,176.22,35042.0,170.8603,171.2482,170.8506,170.8991,35042.0
2023-09-21 10:20:00,176.19,176.31,176.01,176.04,7998.0,170.87,170.9864,170.6954,170.7245,7998.0
2023-09-21 10:25:00,175.97,176.16,175.89,176.15,10911.0,170.6566,170.8409,170.579,170.8312,10911.0
2023-09-21 10:30:00,176.1,176.26,175.95,176.09,9879.0,170.7827,170.9379,170.6372,170.773,9879.0
2023-09-21 10:35:00,176.03,176.46,175.87,176.46,15939.0,170.7148,171.1318,170.5596,171.1318,15939.0
2023-09-21 10:40:00,176.48,176.66,176.21,176.22,10134.0,171.1512,171.3258,170.8894,170.8991,10134.0
2023-09-21 10:45:00,176.18,176.31,176.12,176.17,13699.0,170.8603,170.9864,170.8021,170.8506,13699.0
2023-09-21 10:50:00,176.11,176.11,175.83,175.91,11839.0,170.7924,170.7924,170.5209,170.5984,11839.0
2023-09-21 10:55:00,175.91,176.05,175.46,175.56,10327.0,170.5984,170.7342,170.162,170.259,10327.0
2023-09-21 11:00:00,175.61,176.07,175.59,176.06,58428.0,170.3075,170.7536,170.2881,170.7439,58428.0
2023-09-21 11:05:00,176.0,176.21,175.75,176.03,7163.0,170.6857,170.8894,170.4433,170.7148,7163.0
2023-09-21 11:10:00,176.03,176.28,175.93,176.07,6074.0,170.7148,170.9573,170.6178,170.7536,6074.0
2023-09-21 11:15:00,176.04,176.08,175.8,175.87,9724.0,170.7245,170.7633,170.4918,170.5596,9724.0
2023-09-21 11:20:00,175.87,176.04,175.67,175.75,20184.0,170.5596,170.7245,170.3657,170.4433,20184.0
2023-09-21 11:25:00,175.71,175.74,175.17,175.17,67200.0,170.4045,170.4336,169.8808,169.8808,67200.0
2023-09-21 11:30:00,175.14,175.54,175.05,175.46,14557.0,169.8517,170.2396,169.7644,170.162,14557.0
2023-09-21 11:35:00,175.41,175.71,175.34,175.63,20199.0,170.1135,170.4045,170.0457,170.3269,20199.0
2023-09-21 11:40:00,175.64,175.71,175.47,175.7,15194.0,170.3366,170.4045,170.1717,170.3948,15194.0
2023-09-21 11:45:00,175.72,175.93,175.72,175.9,14231.0,170.4142,170.6178,170.4142,170.5887,14231.0
2023-09-21 11:50:00,175.95,175.99,175.48,175.57,8151.0,170.6372,170.676,170.1814,170.2687,8151.0
2023-09-21 11:55:00,175.63,175.73,175.29,175.47,9501.0,170.3269,170.4239,169.9972,170.1717,9501.0
2023-09-21 12:00:00,175.4,175.4,175.12,175.17,7425.0,170.1038,170.1038,169.8323,169.8808,7425.0
2023-09-21 12:05:00,175.18,175.19,174.92,175.03,10898.0,169.8905,169.9002,169.6383,169.745,10898.0
2023-09-21 12:10:00,175.04,175.04,174.72,174.94,11281.0,169.7547,169.7547,169.4444,169.6577,11281.0
2023-09-21 12:15:00,174.99,175.25,174.88,175.2,13735.0,169.7062,169.9584,169.5995,169.9099,13735.0
2023-09-21 12:20:00,175.18,175.23,175.04,175.21,11515.0,169.8905,169.939,169.7547,169.9196,11515.0
2023-09-21 12:25:00,175.14,175.17,174.97,175.1,8518.0,169.8517,169.8808,169.6868,169.8129,8518.0
2023-09-21 12:30:00,175.06,175.07,174.76,174.98,16577.0,169.7741,169.7838,169.4832,169.6965,16577.0
2023-09-21 12:35:00,174.97,174.97,174.47,174.47,8026.0,169.6868,169.6868,169.2019,169.2019,8026.0
2023-09-21 12:40:00,174.47,174.65,174.3,174.44,17800.0,169.2019,169.3765,169.0371,169.1728,17800.0
2023-09-21 12:45:00,174.43,174.73,174.42,174.69,14390.0,169.1631,169.4541,169.1534,169.4153,14390.0
2023-09-21 12:50:00,174.68,174.93,174.61,174.73,9995.0,169.4056,169.648,169.3377,169.4541,9995.0
2023-09-21 12:55:00,174.7,174.71,174.57,174.59,11665.0,169.425,169.4347,169.2989,169.3183,11665.0
2023-09-21 13:00:00,174.64,174.87,174.6,174.87,13508.0,169.3668,169.5898,169.328,169.5898,13508.0
2023-09-21 13:05:00,174.85,175.08,174.71,174.94,11399.0,169.5704,169.7935,169.4347,169.6577,11399.0
2023-09-21 13:10:00,174.95,175.18,174.94,175.14,13255.0,169.6674,169.8905,169.6577,169.8517,13255.0
2023-09-21 13:15:00,175.19,175.31,175.09,175.12,15895.0,169.9002,170.0166,169.8032,169.8323,15895.0
2023-09-21 13:20:00,175.1,175.17,174.96,175.12,12578.0,169.8129,169.8808,169.6771,169.8323,12578.0
2023-09-21 13:25:00,175.12,175.21,175.05,175.14,15328.0,169.8323,169.9196,169.7644,169.8517,15328.0
2023-09-21 13:30:00,175.14,175.35,175.06,175.07,9694.0,169.8517,170.0553,169.7741,169.7838,9694.0
2023-09-21 13:35:00,175.04,175.23,175.0,175.0,10185.0,169.7547,169.939,169.7159,169.7159,10185.0
2023-09-21 13:40:00,175.02,175.1,174.85,174.91,14208.0,169.7353,169.8129,169.5704,169.6286,14208.0
2023-09-21 13:45:00,174.92,174.97,174.7,174.72,9605.0,169.6383,169.6868,169.425,169.4444,9605.0
2023-09-21 13:50:00,174.74,174.99,174.67,174.96,10088.0,169.4638,169.7062,169.3959,169.6771,10088.0
2023-09-21 13:55:00,174.94,174.94,174.74,174.76,8438.0,169.6577,169.6577,169.4638,169.4832,8438.0
2023-09-21 14:00:00,174.79,174.82,174.45,174.52,16322.0,169.5123,169.5414,169.1825,169.2504,16322.0
2023-09-21 14:05:00,174.51,174.62,174.42,174.49,9878.0,169.2407,169.3474,169.1534,169.2213,9878.0
2023-09-21 14:10:00,174.44,174.7,174.44,174.52,9546.0,169.1728,169.425,169.1728,169.2504,9546.0
2023-09-21 14:15:00,174.51,174.63,174.43,174.62,11643.0,169.2407,169.3571,169.1631,169.3474,11643.0
2023-09-21 14:20:00,174.62,174.63,174.55,174.62,10070.0,169.3474,169.3571,169.2795,169.3474,10070.0
2023-09-21 14:25:00,174.63,174.63,174.33,174.35,9666.0,169.3571,169.3571,169.0661,169.0855,9666.0
2023-09-21 14:30:00,174.35,174.37,174.22,174.22,15427.0,169.0855,169.1049,168.9595,168.9595,15427.0
2023-09-21 14:35:00,174.27,174.57,174.22,174.45,11701.0,169.008,169.2989,168.9595,169.1825,11701.0
2023-09-21 14:40:00,174.43,174.59,174.42,174.45,7995.0,169.1631,169.3183,169.1534,169.1825,7995.0
2023-09-21 14:45:00,174.49,174.63,174.36,174.47,14837.0,169.2213,169.3571,169.0952,169.2019,14837.0
2023-09-21 14:50:00,174.41,174.46,174.18,174.45,53346.0,169.1437,169.1922,168.9207,169.1825,53346.0
2023-09-21 14:55:00,174.45,174.54,174.3,174.53,50557.0,169.1825,169.2698,169.0371,169.2601,50557.0
2023-09-21 15:00:00,174.54,174.77,174.4,174.51,97273.0,169.2698,169.4929,169.134,169.2407,97273.0
2023-09-21 15:05:00,174.49,174.51,174.21,174.23,17449.0,169.2213,169.2407,168.9498,168.9692,17449.0
2023-09-21 15:10:00,174.22,174.23,173.92,173.96,17723.0,168.9595,168.9692,168.6685,168.7073,17723.0
2023-09-21 15:15:00,173.96,174.08,173.81,173.97,24067.0,168.7073,168.8237,168.5618,168.717,24067.0
2023-09-21 15:20:00,173.97,174.05,173.95,174.04,19630.0,168.717,168.7946,168.6976,168.7849,19630.0
2023-09-21 15:25:00,174.03,174.03,173.66,173.67,22824.0,168.7752,168.7752,168.4164,168.4261,22824.0
2023-09-21 15:30:00,173.68,173.95,173.4,173.79,115750.0,168.4358,168.6976,168.1642,168.5425,115750.0
2023-09-21 15:35:00,173.77,173.97,173.73,173.79,37936.0,168.5231,168.717,168.4843,168.5425,37936.0
2023-09-21 15:40:00,173.8,173.98,173.66,173.79,44411.0,168.5522,168.7267,168.4164,168.5425,44411.0
2023-09-21 15:45:00,173.76,173.9,173.72,173.85,33246.0,168.5134,168.6491,168.4746,168.6006,33246.0
2023-09-21 15:50:00,173.81,173.93,173.68,173.93,161296.0,168.5618,168.6782,168.4358,168.6782,161296.0
2023-09-21 15:55:00,173.82,174.01,173.8,173.81,228661.0,168.5715,168.7558,168.5522,168.5618,228661.0
2023-09-22 09:30:00,174.99,175.36,174.45,175.08,25674.0,169.7062,170.065,169.1825,169.7935,25674.0
2023-09-22 09:35:00,175.06,175.3,174.47,174.47,6864.0,169.7741,170.0069,169.2019,169.2019,6864.0
2023-09-22 09:40:00,174.64,174.64,174.26,174.42,5337.0,169.3668,169.3668,168.9983,169.1534,5337.0
2023-09-22 09:45:00,174.57,175.38,174.57,175.24,11331.0,169.2989,170.0844,169.2989,169.9487,11331.0
2023-09-22 09:50:00,175.34,175.42,175.09,175.3,7964.0,170.0457,170.1232,169.8032,170.0069,7964.0
2023-09-22 09:55:00,175.38,175.65,175.19,175.65,8939.0,170.0844,170.3463,169.9002,170.3463,8939.0
2023-09-22 10:00:00,175.6,175.81,175.38,175.67,8961.0,170.2978,170.5015,170.0844,170.3657,8961.0
2023-09-22 10:05:00,175.66,176.07,175.66,175.81,6130.0,170.356,170.7536,170.356,170.5015,6130.0
2023-09-22 10:10:00,175.73,175.74,175.44,175.54,8777.0,170.4239,170.4336,170.1426,170.2396,8777.0
2023-09-22 10:15:00,175.59,175.71,175.45,175.63,5701.0,170.2881,170.4045,170.1523,170.3269,5701.0
2023-09-22 10:20:00,175.64,175.76,175.48,175.62,10414.0,170.3366,170.453,170.1814,170.3172,10414.0
2023-09-22 10:25:00,175.66,175.91,175.36,175.82,33898.0,170.356,170.5984,170.065,170.5112,33898.0
2023-09-22 10:30:00,175.82,176.53,175.82,176.53,22308.0,170.5112,171.1997,170.5112,171.1997,22308.0
2023-09-22 10:35:00,176.53,176.88,176.46,176.52,34752.0,171.1997,171.5392,171.1318,171.19,34752.0
2023-09-22 10:40:00,176.46,176.73,176.32,176.73,9361.0,171.1318,171.3937,170.9961,171.3937,9361.0
2023-09-22 10:45:00,176.76,176.77,176.37,176.41,46229.0,171.4228,171.4325,171.0445,171.0833,46229.0
2023-09-22 10:50:00,176.41,176.49,176.11,176.2,11651.0,171.0833,171.1609,170.7924,170.8797,11651.0
2023-09-22 10:55:00,176.2,176.31,176.13,176.15,9007.0,170.8797,170.9864,170.8118,170.8312,9007.0
2023-09-22 11:00:00,176.16,176.25,175.95,176.06,10538.0,170.8409,170.9282,170.6372,170.7439,10538.0
2023-09-22 11:05:00,176.01,176.19,175.95,175.95,7509.0,170.6954,170.87,170.6372,170.6372,7509.0
2023-09-22 11:10:00,175.95,176.15,175.88,176.15,12152.0,170.6372,170.8312,170.5693,170.8312,12152.0
2023-09-22 11:15:00,176.15,176.3,175.87,176.0,23221.0,170.8312,170.9767,170.5596,170.6857,23221.0
2023-09-22 11:20:00,175.95,176.1,175.8,175.87,14243.0,170.6372,170.7827,170.4918,170.5596,14243.0
2023-09-22 11:25:00,175.87,176.09,175.87,176.05,26174.0,170.5596,170.773,170.5596,170.7342,26174.0
2023-09-22 11:30:00,176.0,176.14,175.96,175.96,12258.0,170.6857,170.8215,170.6469,170.6469,12258.0
2023-09-22 11:35:00,175.96,176.36,175.96,176.36,10369.0,170.6469,171.0349,170.6469,171.0349,10369.0
2023-09-22 11:40:00,176.38,176.38,175.98,176.01,7343.0,171.0542,171.0542,170.6663,170.6954,7343.0
2023-09-22 11:45:00,176.01,176.05,175.87,175.96,11654.0,170.6954,170.7342,170.5596,170.6469,11654.0
2023-09-22 11:50:00,175.96,176.04,175.78,175.86,9719.0,170.6469,170.7245,170.4724,170.5499,9719.0
2023-09-22 11:55:00,175.87,176.1,175.81,176.05,18707.0,170.5596,170.7827,170.5015,170.7342,18707.0
2023-09-22 12:00:00,176.0,176.22,175.95,176.19,11296.0,170.6857,170.8991,170.6372,170.87,11296.0
2023-09-22 12:05:00,176.17,176.29,176.08,176.15,14023.0,170.8506,170.967,170.7633,170.8312,14023.0
2023-09-22 12:10:00,176.15,176.29,176.08,176.25,7817.0,170.8312,170.967,170.7633,170.9282,7817.0
2023-09-22 12:15:00,176.25,176.51,176.23,176.47,12644.0,170.9282,171.1803,170.9088,171.1415,12644.0
2023-09-22 12:20:00,176.47,176.55,176.32,176.32,7805.0,171.1415,171.2191,170.9961,170.9961,7805.0
2023-09-22 12:25:00,176.34,176.56,176.26,176.56,12260.0,171.0155,171.2288,170.9379,171.2288,12260.0
2023-09-22 12:30:00,176.61,176.65,176.46,176.48,16176.0,171.2773,171.3161,171.1318,171.1512,16176.0
2023-09-22 12:35:00,176.47,176.62,176.32,176.58,31542.0,171.1415,171.287,170.9961,171.2482,31542.0
2023-09-22 12:40:00,176.62,176.65,176.58,176.62,3208.0,171.287,171.3161,171.2482,171.287,3208.0
2023-09-22 12:45:00,176.62,176.64,176.48,176.53,4706.0,171.287,171.3064,171.1512,171.1997,4706.0
2023-09-22 12:50:00,176.48,176.61,176.47,176.5,3680.0,171.1512,171.2773,171.1415,171.1706,3680.0
2023-09-22 12:55:00,176.52,176.71,176.47,176.54,21686.0,171.19,171.3743,171.1415,171.2094,21686.0
2023-09-22 13:00:00,176.49,176.59,176.48,176.51,5887.0,171.1609,171.2579,171.1512,171.1803,5887.0
2023-09-22 13:05:00,176.47,176.68,176.41,176.62,8829.0,171.1415,171.3452,171.0833,171.287,8829.0
2023-09-22 13:10:00,176.63,176.79,176.61,176.67,3301.0,171.2967,171.4519,171.2773,171.3355,3301.0
2023-09-22 13:15:00,176.73,176.73,176.45,176.5,4102.0,171.3937,171.3937,171.1221,171.1706,4102.0
2023-09-22 13:20:00,176.54,176.57,176.22,176.3,9103.0,171.2094,171.2385,170.8991,170.9767,9103.0
2023-09-22 13:25:00,176.31,176.38,176.23,176.34,12357.0,170.9864,171.0542,170.9088,171.0155,12357.0
2023-09-22 13:30:00,176.28,176.28,175.99,176.05,11800.0,170.9573,170.9573,170.676,170.7342,11800.0
2023-09-22 13:35:00,176.09,176.3,175.97,176.12,9484.0,170.773,170.9767,170.6566,170.8021,9484.0
2023-09-22 13:40:00,176.07,176.13,175.91,176.02,8714.0,170.7536,170.8118,170.5984,170.7051,8714.0
2023-09-22 13:45:00,176.02,176.17,175.98,176.14,14222.0,170.7051,170.8506,170.6663,170.8215,14222.0
2023-09-22 13:50:00,176.14,176.31,176.08,176.18,7672.0,170.8215,170.9864,170.7633,170.8603,7672.0
2023-09-22 13:55:00,176.21,176.47,176.19,176.25,4842.0,170.8894,171.1415,170.87,170.9282,4842.0
2023-09-22 14:00:00,176.25,176.3,176.11,176.18,5621.0,170.9282,170.9767,170.7924,170.8603,5621.0
2023-09-22 14:05:00,176.18,176.34,176.08,176.08,5550.0,170.8603,171.0155,170.7633,170.7633,5550.0
2023-09-22 14:10:00,176.12,176.12,175.57,175.57,6479.0,170.8021,170.8021,170.2687,170.2687,6479.0
2023-09-22 14:15:00,175.57,175.61,175.22,175.34,5902.0,170.2687,170.3075,169.9293,170.0457,5902.0
2023-09-22 14:20:00,175.35,175.53,175.34,175.52,5246.0,170.0553,170.2299,170.0457,170.2202,5246.0
2023-09-22 14:25:00,175.53,175.76,175.52,175.65,9574.0,170.2299,170.453,170.2202,170.3463,9574.0
2023-09-22 14:30:00,175.64,175.66,175.38,175.61,6291.0,170.3366,170.356,170.0844,170.3075,6291.0
2023-09-22 14:35:00,175.61,175.66,175.51,175.59,10796.0,170.3075,170.356,170.2105,170.2881,10796.0
2023-09-22 14:40:00,175.53,175.59,175.39,175.46,4877.0,170.2299,170.2881,170.0941,170.162,4877.0
2023-09-22 14:45:00,175.45,175.69,175.41,175.69,8852.0,170.1523,170.3851,170.1135,170.3851,8852.0
2023-09-22 14:50:00,175.73,175.76,175.54,175.6,8802.0,170.4239,170.453,170.2396,170.2978,8802.0
2023-09-22 14:55:00,175.62,175.77,175.56,175.71,8387.0,170.3172,170.4627,170.259,170.4045,8387.0
2023-09-22 15:00:00,175.68,176.06,175.62,175.95,9421.0,170.3754,170.7439,170.3172,170.6372,9421.0
2023-09-22 15:05:00,175.97,176.54,175.97,176.39,4731.0,170.6566,171.2094,170.6566,171.0639,4731.0
2023-09-22 15:10:00,176.51,176.51,176.33,176.37,5777.0,171.1803,171.1803,171.0058,171.0445,5777.0
2023-09-22 15:15:00,176.41,176.6,176.3,176.49,8334.0,171.0833,171.2676,170.9767,171.1609,8334.0
2023-09-22 15:20:00,176.52,176.77,176.4,176.59,8285.0,171.19,171.4325,171.0736,171.2579,8285.0
2023-09-22 15:25:00,176.63,176.67,176.46,176.47,5715.0,171.2967,171.3355,171.1318,171.1415,5715.0
2023-09-22 15:30:00,176.49,176.63,176.23,176.24,12099.0,171.1609,171.2967,170.9088,170.9185,12099.0
2023-09-22 15:35:00,176.19,176.43,176.18,176.26,9425.0,170.87,171.1027,170.8603,170.9379,9425.0
2023-09-22 15:40:00,176.29,176.29,175.75,175.75,19895.0,170.967,170.967,170.4433,170.4433,19895.0
2023-09-22 15:45:00,175.75,175.9,175.59,175.77,29950.0,170.4433,170.5887,170.2881,170.4627,29950.0
2023-09-22 15:50:00,175.72,175.74,175.18,175.22,68860.0,170.4142,170.4336,169.8905,169.9293,68860.0
2023-09-22 15:55:00,175.19,175.82,175.16,175.57,371454.0,169.9002,170.5112,169.8711,170.2687,371454.0
2023-09-25 09:30:00,174.4,174.75,173.87,174.65,30769.0,169.134,169.4735,168.62,169.3765,30769.0
2023-09-25 09:35:00,174.65,174.72,174.4,174.71,21987.0,169.3765,169.4444,169.134,169.4347,21987.0
2023-09-25 09:40:00,174.76,175.31,174.73,175.21,26434.0,169.4832,170.0166,169.4541,169.9196,26434.0
2023-09-25 09:45:00,175.16,175.29,174.86,174.86,15385.0,169.8711,169.9972,169.5801,169.5801,15385.0
2023-09-25 09:50:00,174.78,175.08,174.33,174.61,8141.0,169.5026,169.7935,169.0661,169.3377,8141.0
2023-09-25 09:55:00,174.63,174.72,174.39,174.39,25238.0,169.3571,169.4444,169.1243,169.1243,25238.0
2023-09-25 10:00:00,174.37,174.44,173.56,173.65,10414.0,169.1049,169.1728,168.3194,168.4067,10414.0
2023-09-25 10:05:00,173.58,173.69,173.06,173.27,20185.0,168.3388,168.4455,167.8345,168.0382,20185.0
2023-09-25 10:10:00,173.33,173.79,173.25,173.75,17483.0,168.0963,168.5425,168.0188,168.5037,17483.0
2023-09-25 10:15:00,173.67,173.79,173.15,173.43,16203.0,168.4261,168.5425,167.9218,168.1933,16203.0
2023-09-25 10:20:00,173.32,174.02,173.32,173.9,10582.0,168.0866,168.7655,168.0866,168.6491,10582.0
2023-09-25 10:25:00,173.93,174.18,173.7,173.94,15800.0,168.6782,168.9207,168.4552,168.6879,15800.0
2023-09-25 10:30:00,174.06,174.18,173.81,174.0,11575.0,168.8043,168.9207,168.5618,168.7461,11575.0
2023-09-25 10:35:00,174.01,174.07,173.71,173.81,17936.0,168.7558,168.814,168.4649,168.5618,17936.0
2023-09-25 10:40:00,173.81,173.93,173.76,173.77,30026.0,168.5618,168.6782,168.5134,168.5231,30026.0
2023-09-25 10:45:00,173.83,174.29,173.83,174.1,7119.0,168.5812,169.0274,168.5812,168.8431,7119.0
2023-09-25 10:50:00,174.05,174.09,173.78,173.78,13285.0,168.7946,168.8334,168.5328,168.5328,13285.0
2023-09-25 10:55:00,173.81,173.96,173.6,173.6,63394.0,168.5618,168.7073,168.3582,168.3582,63394.0
2023-09-25 11:00:00,173.59,173.79,173.58,173.66,18611.0,168.3485,168.5425,168.3388,168.4164,18611.0
2023-09-25 11:05:00,173.61,173.88,173.5,173.81,12233.0,168.3679,168.6297,168.2612,168.5618,12233.0
2023-09-25 11:10:00,173.91,174.25,173.82,174.25,8770.0,168.6588,168.9886,168.5715,168.9886,8770.0
2023-09-25 11:15:00,174.2,174.68,174.19,174.57,10616.0,168.9401,169.4056,168.9304,169.2989,10616.0
2023-09-25 11:20:00,174.65,174.7,174.46,174.62,11824.0,169.3765,169.425,169.1922,169.3474,11824.0
2023-09-25 11:25:00,174.66,174.86,174.54,174.54,11439.0,169.3862,169.5801,169.2698,169.2698,11439.0
2023-09-25 11:30:00,174.57,174.86,174.57,174.83,9965.0,169.2989,169.5801,169.2989,169.551,9965.0
2023-09-25 11:35:00,174.79,174.88,174.51,174.54,6872.0,169.5123,169.5995,169.2407,169.2698,6872.0
2023-09-25 11:40:00,174.5,174.77,174.31,174.72,15482.0,169.231,169.4929,169.0468,169.4444,15482.0
2023-09-25 11:45:00,174.76,174.85,174.48,174.48,6448.0,169.4832,169.5704,169.2116,169.2116,6448.0
2023-09-25 11:50:00,174.53,174.53,174.16,174.23,8631.0,169.2601,169.2601,168.9013,168.9692,8631.0
2023-09-25 11:55:00,174.18,174.31,174.1,174.21,8058.0,168.9207,169.0468,168.8431,168.9498,8058.0
2023-09-25 12:00:00,174.17,174.33,174.1,174.2,17693.0,168.911,169.0661,168.8431,168.9401,17693.0
2023-09-25 12:05:00,174.2,174.23,174.05,174.14,8927.0,168.9401,168.9692,168.7946,168.8819,8927.0
2023-09-25 12:10:00,174.1,174.3,174.08,174.25,7360.0,168.8431,169.0371,168.8237,168.9886,7360.0
2023-09-25 12:15:00,174.25,174.51,174.25,174.41,6634.0,168.9886,169.2407,168.9886,169.1437,6634.0
2023-09-25 12:20:00,174.56,174.73,174.42,174.65,14255.0,169.2892,169.4541,169.1534,169.3765,14255.0
2023-09-25 12:25:00,174.71,174.71,174.5,174.5,7041.0,169.4347,169.4347,169.231,169.231,7041.0
2023-09-25 12:30:00,174.5,174.62,174.31,174.34,8348.0,169.231,169.3474,169.0468,169.0758,8348.0
2023-09-25 12:35:00,174.29,174.31,174.17,174.25,7168.0,169.0274,169.0468,168.911,168.9886,7168.0
2023-09-25 12:40:00,174.28,174.32,174.19,174.19,6142.0,169.0177,169.0564,168.9304,168.9304,6142.0
2023-09-25 12:45:00,174.24,174.3,174.07,174.19,9620.0,168.9789,169.0371,168.814,168.9304,9620.0
2023-09-25 12:50:00,174.15,174.15,173.77,173.92,5761.0,168.8916,168.8916,168.5231,168.6685,5761.0
2023-09-25 12:55:00,173.91,174.06,173.84,173.94,6583.0,168.6588,168.8043,168.5909,168.6879,6583.0
2023-09-25 13:00:00,173.91,174.04,173.86,173.87,4701.0,168.6588,168.7849,168.6103,168.62,4701.0
2023-09-25 13:05:00,173.88,174.21,173.87,174.19,7256.0,168.6297,168.9498,168.62,168.9304,7256.0
2023-09-25 13:10:00,174.16,174.49,174.16,174.44,15242.0,168.9013,169.2213,168.9013,169.1728,15242.0
2023-09-25 13:15:00,174.45,174.45,174.22,174.22,4744.0,169.1825,169.1825,168.9595,168.9595,4744.0
2023-09-25 13:20:00,174.24,174.29,174.13,174.27,4850.0,168.9789,169.0274,168.8722,169.008,4850.0
2023-09-25 13:25:00,174.21,174.21,173.98,174.12,5182.0,168.9498,168.9498,168.7267,168.8625,5182.0
2023-09-25 13:30:00,174.13,174.15,173.98,174.06,8295.0,168.8722,168.8916,168.7267,168.8043,8295.0
2023-09-25 13:35:00,174.06,174.24,173.97,174.16,8338.0,168.8043,168.9789,168.717,168.9013,8338.0
2023-09-25 13:40:00,174.2,174.27,174.09,174.09,5283.0,168.9401,169.008,168.8334,168.8334,5283.0
2023-09-25 13:45:00,174.11,174.16,173.82,174.03,9208.0,168.8528,168.9013,168.5715,168.7752,9208.0
2023-09-25 13:50:00,174.03,174.13,173.98,174.08,6429.0,168.7752,168.8722,168.7267,168.8237,6429.0
2023-09-25 13:55:00,174.09,174.15,174.07,174.15,4792.0,168.8334,168.8916,168.814,168.8916,4792.0
2023-09-25 14:00:00,174.16,174.26,174.13,174.22,6454.0,168.9013,168.9983,168.8722,168.9595,6454.0
2023-09-25 14:05:00,174.22,174.22,174.03,174.03,6303.0,168.9595,168.9595,168.7752,168.7752,6303.0
2023-09-25 14:10:00,174.02,174.31,173.94,174.25,5899.0,168.7655,169.0468,168.6879,168.9886,5899.0
2023-09-25 14:15:00,174.27,174.45,174.18,174.37,13992.0,169.008,169.1825,168.9207,169.1049,13992.0
2023-09-25 14:20:00,174.39,174.42,174.18,174.18,10584.0,169.1243,169.1534,168.9207,168.9207,10584.0
2023-09-25 14:25:00,174.16,174.33,174.15,174.3,4325.0,168.9013,169.0661,168.8916,169.0371,4325.0
2023-09-25 14:30:00,174.31,174.41,174.26,174.37,3366.0,169.0468,169.1437,168.9983,169.1049,3366.0
2023-09-25 14:35:00,174.42,174.7,174.42,174.45,4441.0,169.1534,169.425,169.1534,169.1825,4441.0
2023-09-25 14:40:00,174.46,174.54,174.39,174.4,6490.0,169.1922,169.2698,169.1243,169.134,6490.0
2023-09-25 14:45:00,174.4,174.42,174.24,174.25,6079.0,169.134,169.1534,168.9789,168.9886,6079.0
2023-09-25 14:50:00,174.24,174.36,174.16,174.23,3990.0,168.9789,169.0952,168.9013,168.9692,3990.0
2023-09-25 14:55:00,174.19,174.23,174.04,174.14,5912.0,168.9304,168.9692,168.7849,168.8819,5912.0
2023-09-25 15:00:00,174.09,174.19,173.81,173.86,5232.0,168.8334,168.9304,168.5618,168.6103,5232.0
2023-09-25 15:05:00,173.86,173.87,173.67,173.73,6573.0,168.6103,168.62,168.4261,168.4843,6573.0
2023-09-25 15:10:00,173.7,174.05,173.67,174.05,13406.0,168.4552,168.7946,168.4261,168.7946,13406.0
2023-09-25 15:15:00,174.18,174.57,174.09,174.48,5969.0,168.9207,169.2989,168.8334,169.2116,5969.0
2023-09-25 15:20:00,174.43,174.52,174.29,174.35,10115.0,169.1631,169.2504,169.0274,169.0855,10115.0
2023-09-25 15:25:00,174.35,174.5,174.29,174.5,10370.0,169.0855,169.231,169.0274,169.231,10370.0
2023-09-25 15:30:00,174.52,174.58,174.4,174.56,9672.0,169.2504,169.3086,169.134,169.2892,9672.0
2023-09-25 15:35:00,174.61,174.91,174.59,174.89,19372.0,169.3377,169.6286,169.3183,169.6092,19372.0
2023-09-25 15:40:00,174.89,174.92,174.65,174.65,18991.0,169.6092,169.6383,169.3765,169.3765,18991.0
2023-09-25 15:45:00,174.63,174.91,174.59,174.9,17783.0,169.3571,169.6286,169.3183,169.6189,17783.0
2023-09-25 15:50:00,174.91,175.05,174.54,174.71,48006.0,169.6286,169.7644,169.2698,169.4347,48006.0
2023-09-25 15:55:00,174.74,175.58,174.67,175.45,172134.0,169.4638,170.2784,169.3959,170.1523,172134.0
2023-09-26 09:30:00,173.36,173.76,172.81,173.06,38678.0,168.1254,168.5134,167.592,167.8345,38678.0
2023-09-26 09:35:00,173.02,173.44,172.55,173.26,78268.0,167.7957,168.203,167.3399,168.0285,78268.0
2023-09-26 09:40:00,173.2,173.82,173.05,173.82,9586.0,167.9703,168.5715,167.8248,168.5715,9586.0
2023-09-26 09:45:00,173.71,173.71,172.91,172.95,8404.0,168.4649,168.4649,167.689,167.7278,8404.0
2023-09-26 09:50:00,172.94,172.95,172.44,172.78,47324.0,167.7181,167.7278,167.2332,167.5629,47324.0
2023-09-26 09:55:00,172.8,172.92,172.26,172.38,13812.0,167.5823,167.6987,167.0587,167.175,13812.0
2023-09-26 10:00:00,172.4,172.53,171.93,172.16,34103.0,167.1944,167.3205,166.7386,166.9617,34103.0
2023-09-26 10:05:00,172.12,172.42,172.01,172.1,29361.0,166.9229,167.2138,166.8162,166.9035,29361.0
2023-09-26 10:10:00,172.14,172.18,171.76,171.85,27329.0,166.9423,166.9811,166.5737,166.661,27329.0
2023-09-26 10:15:00,171.87,171.91,171.52,171.75,53090.0,166.6804,166.7192,166.341,166.564,53090.0
2023-09-26 10:20:00,171.75,171.93,171.72,171.77,26738.0,166.564,166.7386,166.535,166.5834,26738.0
2023-09-26 10:25:00,171.78,172.24,171.73,172.1,16463.0,166.5931,167.0393,166.5447,166.9035,16463.0
2023-09-26 10:30:00,172.1,172.2,171.85,171.87,11661.0,166.9035,167.0005,166.661,166.6804,11661.0
2023-09-26 10:35:00,171.87,172.25,171.76,172.2,14090.0,166.6804,167.049,166.5737,167.0005,14090.0
2023-09-26 10:40:00,172.22,172.27,171.93,172.03,16658.0,167.0199,167.0683,166.7386,166.8356,16658.0
2023-09-26 10:45:00,172.03,172.18,171.71,171.78,17780.0,166.8356,166.9811,166.5253,166.5931,17780.0
2023-09-26 10:50:00,171.8,171.83,171.54,171.64,14772.0,166.6125,166.6416,166.3604,166.4574,14772.0
2023-09-26 10:55:00,171.66,171.87,171.57,171.87,10875.0,166.4768,166.6804,166.3895,166.6804,10875.0
2023-09-26 11:00:00,171.99,172.1,171.78,171.85,12768.0,166.7968,166.9035,166.5931,166.661,12768.0
2023-09-26 11:05:00,171.84,172.03,171.67,171.7,52529.0,166.6513,166.8356,166.4865,166.5156,52529.0
2023-09-26 11:10:00,171.68,172.05,171.61,171.84,59663.0,166.4962,166.855,166.4283,166.6513,59663.0
2023-09-26 11:15:00,171.92,172.06,171.86,172.03,7689.0,166.7289,166.8647,166.6707,166.8356,7689.0
2023-09-26 11:20:00,172.05,172.33,172.05,172.25,7496.0,166.855,167.1265,166.855,167.049,7496.0
2023-09-26 11:25:00,172.22,172.53,172.2,172.45,15517.0,167.0199,167.3205,167.0005,167.2429,15517.0
2023-09-26 11:30:00,172.43,172.79,172.23,172.76,13114.0,167.2235,167.5726,167.0296,167.5436,13114.0
2023-09-26 11:35:00,172.66,172.84,172.61,172.67,6920.0,167.4466,167.6211,167.3981,167.4563,6920.0
2023-09-26 11:40:00,172.64,173.06,172.58,172.88,9044.0,167.4272,167.8345,167.369,167.6599,9044.0
2023-09-26 11:45:00,172.89,172.94,172.63,172.78,7687.0,167.6696,167.7181,167.4175,167.5629,7687.0
2023-09-26 11:50:00,172.83,172.83,172.46,172.5,5512.0,167.6114,167.6114,167.2526,167.2914,5512.0
2023-09-26 11:55:00,172.57,172.66,172.35,172.62,5433.0,167.3593,167.4466,167.1459,167.4078,5433.0
2023-09-26 12:00:00,172.56,172.62,172.23,172.23,3009.0,167.3496,167.4078,167.0296,167.0296,3009.0
2023-09-26 12:05:00,172.25,172.5,172.09,172.5,5807.0,167.049,167.2914,166.8938,167.2914,5807.0
2023-09-26 12:10:00,172.51,172.53,172.37,172.47,3634.0,167.3011,167.3205,167.1653,167.2623,3634.0
2023-09-26 12:15:00,172.43,172.61,172.29,172.37,7031.0,167.2235,167.3981,167.0877,167.1653,7031.0
2023-09-26 12:20:00,172.31,172.53,172.25,172.49,5500.0,167.1071,167.3205,167.049,167.2817,5500.0
2023-09-26 12:25:00,172.5,172.52,172.33,172.34,6544.0,167.2914,167.3108,167.1265,167.1362,6544.0
2023-09-26 12:30:00,172.37,172.48,172.26,172.29,5169.0,167.1653,167.272,167.0587,167.0877,5169.0
2023-09-26 12:35:00,172.32,172.41,172.23,172.34,4284.0,167.1168,167.2041,167.0296,167.1362,4284.0
2023-09-26 12:40:00,172.29,172.4,172.07,172.07,4962.0,167.0877,167.1944,166.8744,166.8744,4962.0
2023-09-26 12:45:00,172.15,172.23,172.01,172.23,7578.0,166.952,167.0296,166.8162,167.0296,7578.0
2023-09-26 12:50:00,172.21,172.39,172.17,172.27,5667.0,167.0102,167.1847,166.9714,167.0683,5667.0
2023-09-26 12:55:00,172.22,172.26,172.07,172.17,4891.0,167.0199,167.0587,166.8744,166.9714,4891.0
2023-09-26 13:00:00,172.11,172.54,172.06,172.52,33619.0,166.9132,167.3302,166.8647,167.3108,33619.0
2023-09-26 13:05:00,172.47,172.83,172.44,172.78,19370.0,167.2623,167.6114,167.2332,167.5629,19370.0
2023-09-26 13:10:00,172.74,172.9,172.66,172.81,11068.0,167.5242,167.6793,167.4466,167.592,11068.0
2023-09-26 13:15:00,172.84,172.84,172.39,172.47,8261.0,167.6211,167.6211,167.1847,167.2623,8261.0
2023-09-26 13:20:00,172.51,172.69,172.48,172.68,7251.0,167.3011,167.4757,167.272,167.466,7251.0
2023-09-26 13:25:00,172.66,172.69,172.5,172.5,6698.0,167.4466,167.4757,167.2914,167.2914,6698.0
2023-09-26 13:30:00,172.48,172.6,172.43,172.5,13346.0,167.272,167.3884,167.2235,167.2914,13346.0
2023-09-26 13:35:00,172.49,172.49,172.19,172.28,12063.0,167.2817,167.2817,166.9908,167.078,12063.0
2023-09-26 13:40:00,172.31,172.38,172.2,172.3,13827.0,167.1071,167.175,167.0005,167.0974,13827.0
2023-09-26 13:45:00,172.32,172.33,172.12,172.16,24074.0,167.1168,167.1265,166.9229,166.9617,24074.0
2023-09-26 13:50:00,172.2,172.66,172.19,172.66,10050.0,167.0005,167.4466,166.9908,167.4466,10050.0
2023-09-26 13:55:00,172.66,172.85,172.61,172.77,27830.0,167.4466,167.6308,167.3981,167.5533,27830.0
2023-09-26 14:00:00,172.76,172.85,172.53,172.57,6568.0,167.5436,167.6308,167.3205,167.3593,6568.0
2023-09-26 14:05:00,172.51,172.58,172.27,172.34,10988.0,167.3011,167.369,167.0683,167.1362,10988.0
2023-09-26 14:10:00,172.31,172.38,172.01,172.09,22461.0,167.1071,167.175,166.8162,166.8938,22461.0
2023-09-26 14:15:00,172.04,172.1,171.91,171.96,16079.0,166.8453,166.9035,166.7192,166.7677,16079.0
2023-09-26 14:20:00,171.97,172.27,171.96,172.24,8276.0,166.7774,167.0683,166.7677,167.0393,8276.0
2023-09-26 14:25:00,172.18,172.21,172.01,172.05,15504.0,166.9811,167.0102,166.8162,166.855,15504.0
2023-09-26 14:30:00,172.08,172.37,172.04,172.22,17590.0,166.8841,167.1653,166.8453,167.0199,17590.0
2023-09-26 14:35:00,172.22,172.23,172.06,172.12,68137.0,167.0199,167.0296,166.8647,166.9229,68137.0
2023-09-26 14:40:00,172.18,172.3,172.01,172.02,24880.0,166.9811,167.0974,166.8162,166.8259,24880.0
2023-09-26 14:45:00,172.05,172.12,171.95,172.09,14291.0,166.855,166.9229,166.758,166.8938,14291.0
2023-09-26 14:50:00,172.12,172.17,171.97,172.03,11720.0,166.9229,166.9714,166.7774,166.8356,11720.0
2023-09-26 14:55:00,172.03,172.27,172.03,172.27,9694.0,166.8356,167.0683,166.8356,167.0683,9694.0
2023-09-26 15:00:00,172.25,172.6,172.18,172.21,24601.0,167.049,167.3884,166.9811,167.0102,24601.0
2023-09-26 15:05:00,172.26,172.35,172.18,172.24,14050.0,167.0587,167.1459,166.9811,167.0393,14050.0
2023-09-26 15:10:00,172.24,172.4,172.17,172.26,16138.0,167.0393,167.1944,166.9714,167.0587,16138.0
2023-09-26 15:15:00,172.3,172.31,171.99,172.06,33619.0,167.0974,167.1071,166.7968,166.8647,33619.0
2023-09-26 15:20:00,172.03,172.17,172.0,172.04,31470.0,166.8356,166.9714,166.8065,166.8453,31470.0
2023-09-26 15:25:00,172.06,172.13,171.96,172.03,32870.0,166.8647,166.9326,166.7677,166.8356,32870.0
2023-09-26 15:30:00,172.03,172.11,171.86,171.86,25706.0,166.8356,166.9132,166.6707,166.6707,25706.0
2023-09-26 15:35:00,171.89,171.97,171.73,171.74,24393.0,166.6998,166.7774,166.5447,166.5544,24393.0
2023-09-26 15:40:00,171.78,171.98,171.75,171.87,31271.0,166.5931,166.7871,166.564,166.6804,31271.0
2023-09-26 15:45:00,171.86,171.93,171.53,171.56,42773.0,166.6707,166.7386,166.3507,166.3798,42773.0
2023-09-26 15:50:00,171.53,172.42,171.42,172.29,118355.0,166.3507,167.2138,166.244,167.0877,118355.0
2023-09-26 15:55:00,172.28,172.54,172.17,172.33,209845.0,167.078,167.3302,166.9714,167.1265,209845.0
2023-09-27 09:30:00,172.99,173.33,172.67,172.8,27545.0,167.7666,168.0963,167.4563,167.5823,27545.0
2023-09-27 09:35:00,172.89,173.14,172.76,172.76,3672.0,167.6696,167.9121,167.5436,167.5436,3672.0
2023-09-27 09:40:00,172.69,172.81,172.31,172.48,7423.0,167.4757,167.592,167.1071,167.272,7423.0
2023-09-27 09:45:00,172.5,172.76,172.39,172.47,4180.0,167.2914,167.5436,167.1847,167.2623,4180.0
2023-09-27 09:50:00,172.48,172.88,172.4,172.84,3401.0,167.272,167.6599,167.1944,167.6211,3401.0
2023-09-27 09:55:00,172.78,172.78,172.39,172.49,7040.0,167.5629,167.5629,167.1847,167.2817,7040.0
2023-09-27 10:00:00,172.45,172.48,171.85,172.16,8296.0,167.2429,167.272,166.661,166.9617,8296.0
2023-09-27 10:05:00,172.18,172.36,172.1,172.14,13754.0,166.9811,167.1556,166.9035,166.9423,13754.0
2023-09-27 10:10:00,171.97,172.25,171.96,172.18,7790.0,166.7774,167.049,166.7677,166.9811,7790.0
2023-09-27 10:15:00,172.28,172.4,172.11,172.34,12219.0,167.078,167.1944,166.9132,167.1362,12219.0
2023-09-27 10:20:00,172.39,172.78,172.27,172.74,10440.0,167.1847,167.5629,167.0683,167.5242,10440.0
2023-09-27 10:25:00,172.66,172.92,172.55,172.86,8320.0,167.4466,167.6987,167.3399,167.6405,8320.0
2023-09-27 10:30:00,172.77,173.06,172.54,173.06,14919.0,167.5533,167.8345,167.3302,167.8345,14919.0
2023-09-27 10:35:00,173.06,173.09,172.91,172.91,7168.0,167.8345,167.8636,167.689,167.689,7168.0
2023-09-27 10:40:00,172.95,173.03,172.82,172.96,6002.0,167.7278,167.8054,167.6017,167.7375,6002.0
2023-09-27 10:45:00,173.0,173.2,172.82,173.12,5748.0,167.7763,167.9703,167.6017,167.8927,5748.0
2023-09-27 10:50:00,173.14,173.14,172.47,172.47,4772.0,167.9121,167.9121,167.2623,167.2623,4772.0
2023-09-27 10:55:00,172.55,172.58,172.25,172.35,8433.0,167.3399,167.369,167.049,167.1459,8433.0
2023-09-27 11:00:00,172.3,172.69,172.24,172.62,8803.0,167.0974,167.4757,167.0393,167.4078,8803.0
2023-09-27 11:05:00,172.62,173.18,172.56,173.15,21216.0,167.4078,167.9509,167.3496,167.9218,21216.0
2023-09-27 11:10:00,173.15,173.23,173.0,173.1,8760.0,167.9218,167.9994,167.7763,167.8733,8760.0
2023-09-27 11:15:00,173.11,173.2,172.62,172.62,7248.0,167.883,167.9703,167.4078,167.4078,7248.0
2023-09-27 11:20:00,172.61,172.89,172.58,172.72,22309.0,167.3981,167.6696,167.369,167.5048,22309.0
2023-09-27 11:25:00,172.7,172.85,172.58,172.73,3215.0,167.4854,167.6308,167.369,167.5145,3215.0
2023-09-27 11:30:00,172.68,172.83,172.51,172.68,15661.0,167.466,167.6114,167.3011,167.466,15661.0
2023-09-27 11:35:00,172.7,172.71,172.28,172.34,5962.0,167.4854,167.4951,167.078,167.1362,5962.0
2023-09-27 11:40:00,172.35,172.44,171.78,171.78,12938.0,167.1459,167.2332,166.5931,166.5931,12938.0
2023-09-27 11:45:00,171.78,171.87,171.67,171.84,9835.0,166.5931,166.6804,166.4865,166.6513,9835.0
2023-09-27 11:50:00,171.87,171.93,171.78,171.88,5002.0,166.6804,166.7386,166.5931,166.6901,5002.0
2023-09-27 11:55:00,171.99,172.08,171.91,171.99,14202.0,166.7968,166.8841,166.7192,166.7968,14202.0
2023-09-27 12:00:00,171.99,171.99,171.63,171.74,20142.0,166.7968,166.7968,166.4477,166.5544,20142.0
2023-09-27 12:05:00,171.74,171.84,171.66,171.68,16370.0,166.5544,166.6513,166.4768,166.4962,16370.0
2023-09-27 12:10:00,171.7,171.77,171.67,171.68,9073.0,166.5156,166.5834,166.4865,166.4962,9073.0
2023-09-27 12:15:00,171.68,171.72,171.35,171.59,27121.0,166.4962,166.535,166.1761,166.4089,27121.0
2023-09-27 12:20:00,171.55,171.66,171.47,171.56,4596.0,166.3701,166.4768,166.2925,166.3798,4596.0
2023-09-27 12:25:00,171.59,171.71,171.46,171.68,9316.0,166.4089,166.5253,166.2828,166.4962,9316.0
2023-09-27 12:30:00,171.66,171.84,171.42,171.47,15863.0,166.4768,166.6513,166.244,166.2925,15863.0
2023-09-27 12:35:00,171.44,171.59,171.44,171.52,4569.0,166.2634,166.4089,166.2634,166.341,4569.0
2023-09-27 12:40:00,171.43,171.77,171.43,171.68,4924.0,166.2537,166.5834,166.2537,166.4962,4924.0
2023-09-27 12:45:00,171.81,171.83,171.65,171.71,3447.0,166.6222,166.6416,166.4671,166.5253,3447.0
2023-09-27 12:50:00,171.65,171.72,171.5,171.5,3877.0,166.4671,166.535,166.3216,166.3216,3877.0
2023-09-27 12:55:00,171.45,171.54,171.38,171.47,6446.0,166.2731,166.3604,166.2052,166.2925,6446.0
2023-09-27 13:00:00,171.47,171.75,171.46,171.74,4293.0,166.2925,166.564,166.2828,166.5544,4293.0
2023-09-27 13:05:00,171.71,171.79,171.59,171.69,5857.0,166.5253,166.6028,166.4089,166.5059,5857.0
2023-09-27 13:10:00,171.7,171.74,171.3,171.34,7919.0,166.5156,166.5544,166.1276,166.1664,7919.0
2023-09-27 13:15:00,171.36,171.4,171.24,171.34,4787.0,166.1858,166.2246,166.0694,166.1664,4787.0
2023-09-27 13:20:00,171.45,171.45,171.09,171.14,3761.0,166.2731,166.2731,165.924,165.9725,3761.0
2023-09-27 13:25:00,171.17,171.21,171.01,171.03,5833.0,166.0016,166.0404,165.8464,165.8658,5833.0
2023-09-27 13:30:00,171.03,171.17,171.02,171.13,9586.0,165.8658,166.0016,165.8561,165.9628,9586.0
2023-09-27 13:35:00,171.21,171.21,170.96,171.02,5257.0,166.0404,166.0404,165.7979,165.8561,5257.0
2023-09-27 13:40:00,170.99,170.99,170.65,170.72,6549.0,165.827,165.827,165.4973,165.5652,6549.0
2023-09-27 13:45:00,170.74,171.05,170.73,170.96,6315.0,165.5845,165.8852,165.5748,165.7979,6315.0
2023-09-27 13:50:00,171.0,171.32,171.0,171.32,6190.0,165.8367,166.147,165.8367,166.147,6190.0
2023-09-27 13:55:00,171.33,171.34,171.12,171.33,6940.0,166.1567,166.1664,165.9531,166.1567,6940.0
2023-09-27 14:00:00,171.33,171.45,171.19,171.32,7175.0,166.1567,166.2731,166.021,166.147,7175.0
2023-09-27 14:05:00,171.37,171.5,171.36,171.46,5675.0,166.1955,166.3216,166.1858,166.2828,5675.0
2023-09-27 14:10:00,171.41,171.54,171.37,171.54,5056.0,166.2343,166.3604,166.1955,166.3604,5056.0
2023-09-27 14:15:00,171.49,171.69,171.49,171.56,4647.0,166.3119,166.5059,166.3119,166.3798,4647.0
2023-09-27 14:20:00,171.48,171.66,171.48,171.6,9362.0,166.3022,166.4768,166.3022,166.4186,9362.0
2023-09-27 14:25:00,171.54,171.97,171.47,171.95,7700.0,166.3604,166.7774,166.2925,166.758,7700.0
2023-09-27 14:30:00,171.99,172.41,171.99,172.38,6759.0,166.7968,167.2041,166.7968,167.175,6759.0
2023-09-27 14:35:00,172.4,173.02,172.38,173.01,11632.0,167.1944,167.7957,167.175,167.786,11632.0
2023-09-27 14:40:00,173.02,173.24,172.82,173.08,14872.0,167.7957,168.0091,167.6017,167.8539,14872.0
2023-09-27 14:45:00,173.13,173.25,173.0,173.04,10807.0,167.9024,168.0188,167.7763,167.8151,10807.0
2023-09-27 14:50:00,173.0,173.01,172.82,172.97,8697.0,167.7763,167.786,167.6017,167.7472,8697.0
2023-09-27 14:55:00,172.99,173.11,172.91,173.02,6572.0,167.7666,167.883,167.689,167.7957,6572.0
2023-09-27 15:00:00,173.01,173.31,172.89,173.28,10460.0,167.786,168.0769,167.6696,168.0479,10460.0
2023-09-27 15:05:00,173.34,173.71,173.28,173.53,10610.0,168.106,168.4649,168.0479,168.2903,10610.0
2023-09-27 15:10:00,173.49,174.0,173.49,173.51,11955.0,168.2515,168.7461,168.2515,168.2709,11955.0
2023-09-27 15:15:00,173.57,173.58,173.1,173.14,19446.0,168.3291,168.3388,167.8733,167.9121,19446.0
2023-09-27 15:20:00,173.22,173.27,173.02,173.15,11407.0,167.9897,168.0382,167.7957,167.9218,11407.0
2023-09-27 15:25:00,173.16,173.41,173.15,173.31,12568.0,167.9315,168.1739,167.9218,168.0769,12568.0
2023-09-27 15:30:00,173.25,173.3,173.13,173.17,22697.0,168.0188,168.0672,167.9024,167.9412,22697.0
2023-09-27 15:35:00,173.17,173.17,172.65,172.74,15736.0,167.9412,167.9412,167.4369,167.5242,15736.0
2023-09-27 15:40:00,172.67,172.67,172.23,172.43,19722.0,167.4563,167.4563,167.0296,167.2235,19722.0
2023-09-27 15:45:00,172.43,172.6,172.31,172.46,18808.0,167.2235,167.3884,167.1071,167.2526,18808.0
2023-09-27 15:50:00,172.5,172.9,172.43,172.73,41091.0,167.2914,167.6793,167.2235,167.5145,41091.0
2023-09-27 15:55:00,172.71,172.99,172.58,172.84,151282.0,167.4951,167.7666,167.369,167.6211,151282.0
2023-09-28 09:30:00,172.88,173.22,172.26,172.77,25205.0,167.6599,167.9897,167.0587,167.5533,25205.0
2023-09-28 09:35:00,172.65,172.91,172.6,172.84,1726.0,167.4369,167.689,167.3884,167.6211,1726.0
2023-09-28 09:40:00,173.07,173.14,172.4,172.45,4581.0,167.8442,167.9121,167.1944,167.2429,4581.0
2023-09-28 09:45:00,172.58,172.84,172.27,172.27,7618.0,167.369,167.6211,167.0683,167.0683,7618.0
2023-09-28 09:50:00,172.44,173.19,172.29,173.14,10446.0,167.2332,167.9606,167.0877,167.9121,10446.0
2023-09-28 09:55:00,173.12,173.56,173.02,173.43,18883.0,167.8927,168.3194,167.7957,168.1933,18883.0
2023-09-28 10:00:00,173.42,174.14,173.41,174.12,12338.0,168.1836,168.8819,168.1739,168.8625,12338.0
2023-09-28 10:05:00,174.01,174.44,173.98,174.36,12116.0,168.7558,169.1728,168.7267,169.0952,12116.0
2023-09-28 10:10:00,174.47,174.48,173.84,173.94,10343.0,169.2019,169.2116,168.5909,168.6879,10343.0
2023-09-28 10:15:00,173.92,174.02,173.59,174.02,7643.0,168.6685,168.7655,168.3485,168.7655,7643.0
2023-09-28 10:20:00,174.11,174.19,173.82,173.97,5573.0,168.8528,168.9304,168.5715,168.717,5573.0
2023-09-28 10:25:00,173.97,174.13,173.82,173.89,14042.0,168.717,168.8722,168.5715,168.6394,14042.0
2023-09-28 10:30:00,173.84,173.84,173.34,173.61,13893.0,168.5909,168.5909,168.106,168.3679,13893.0
2023-09-28 10:35:00,173.62,174.16,173.62,174.16,12527.0,168.3776,168.9013,168.3776,168.9013,12527.0
2023-09-28 10:40:00,174.17,174.59,174.07,174.59,21281.0,168.911,169.3183,168.814,169.3183,21281.0
2023-09-28 10:45:00,174.51,174.83,174.5,174.77,18047.0,169.2407,169.551,169.231,169.4929,18047.0
2023-09-28 10:50:00,174.78,174.86,174.57,174.83,8734.0,169.5026,169.5801,169.2989,169.551,8734.0
2023-09-28 10:55:00,174.78,174.94,174.73,174.82,11316.0,169.5026,169.6577,169.4541,169.5414,11316.0
2023-09-28 11:00:00,174.89,174.95,174.69,174.87,22448.0,169.6092,169.6674,169.4153,169.5898,22448.0
2023-09-28 11:05:00,174.8,175.1,174.7,174.97,16380.0,169.522,169.8129,169.425,169.6868,16380.0
2023-09-28 11:10:00,174.95,175.0,174.84,174.99,13698.0,169.6674,169.7159,169.5607,169.7062,13698.0
2023-09-28 11:15:00,174.94,175.18,174.86,175.13,7473.0,169.6577,169.8905,169.5801,169.842,7473.0
2023-09-28 11:20:00,175.09,175.6,175.08,175.6,4094.0,169.8032,170.2978,169.7935,170.2978,4094.0
2023-09-28 11:25:00,175.77,175.84,175.56,175.82,12479.0,170.4627,170.5306,170.259,170.5112,12479.0
2023-09-28 11:30:00,175.91,176.29,175.82,176.21,10501.0,170.5984,170.967,170.5112,170.8894,10501.0
2023-09-28 11:35:00,176.29,176.5,176.23,176.4,16847.0,170.967,171.1706,170.9088,171.0736,16847.0
2023-09-28 11:40:00,176.43,176.68,176.39,176.53,19709.0,171.1027,171.3452,171.0639,171.1997,19709.0
2023-09-28 11:45:00,176.62,176.96,176.57,176.91,20773.0,171.287,171.6167,171.2385,171.5682,20773.0
2023-09-28 11:50:00,176.95,177.37,176.95,177.31,44270.0,171.607,172.0144,171.607,171.9562,44270.0
2023-09-28 11:55:00,177.3,177.52,177.17,177.5,16934.0,171.9465,172.1598,171.8204,172.1404,16934.0
2023-09-28 12:00:00,177.55,177.62,176.8,176.86,9993.0,172.1889,172.2568,171.4616,171.5198,9993.0
2023-09-28 12:05:00,176.89,176.93,176.73,176.85,9436.0,171.5488,171.5876,171.3937,171.5101,9436.0
2023-09-28 12:10:00,176.79,177.05,176.74,176.99,7044.0,171.4519,171.704,171.4034,171.6458,7044.0
2023-09-28 12:15:00,176.99,177.05,176.87,176.98,8073.0,171.6458,171.704,171.5295,171.6361,8073.0
2023-09-28 12:20:00,177.0,177.0,176.8,176.88,4292.0,171.6555,171.6555,171.4616,171.5392,4292.0
2023-09-28 12:25:00,176.88,177.37,176.88,177.29,14130.0,171.5392,172.0144,171.5392,171.9368,14130.0
2023-09-28 12:30:00,177.31,177.31,176.85,177.02,13980.0,171.9562,171.9562,171.5101,171.6749,13980.0
2023-09-28 12:35:00,177.03,177.25,176.98,177.11,8801.0,171.6846,171.898,171.6361,171.7622,8801.0
2023-09-28 12:40:00,177.1,177.32,177.07,177.14,8241.0,171.7525,171.9659,171.7234,171.7913,8241.0
2023-09-28 12:45:00,177.2,177.2,176.88,176.9,28122.0,171.8495,171.8495,171.5392,171.5585,28122.0
2023-09-28 12:50:00,176.9,177.04,176.72,176.77,6584.0,171.5585,171.6943,171.384,171.4325,6584.0
2023-09-28 12:55:00,176.58,176.74,176.5,176.61,5304.0,171.2482,171.4034,171.1706,171.2773,5304.0
2023-09-28 13:00:00,176.59,176.76,176.52,176.52,5887.0,171.2579,171.4228,171.19,171.19,5887.0
2023-09-28 13:05:00,176.45,176.7,176.35,176.64,3602.0,171.1221,171.3646,171.0252,171.3064,3602.0
2023-09-28 13:10:00,176.71,176.78,176.65,176.73,5033.0,171.3743,171.4422,171.3161,171.3937,5033.0
2023-09-28 13:15:00,176.71,176.72,176.46,176.47,5074.0,171.3743,171.384,171.1318,171.1415,5074.0
2023-09-28 13:20:00,176.46,176.63,176.46,176.52,2858.0,171.1318,171.2967,171.1318,171.19,2858.0
2023-09-28 13:25:00,176.52,176.52,176.01,176.02,4528.0,171.19,171.19,170.6954,170.7051,4528.0
2023-09-28 13:30:00,176.03,176.03,175.69,175.72,10806.0,170.7148,170.7148,170.3851,170.4142,10806.0
2023-09-28 13:35:00,175.76,175.91,175.44,175.59,8866.0,170.453,170.5984,170.1426,170.2881,8866.0
2023-09-28 13:40:00,175.6,175.6,175.28,175.3,3850.0,170.2978,170.2978,169.9875,170.0069,3850.0
2023-09-28 13:45:00,175.32,175.9,175.32,175.84,7170.0,170.0263,170.5887,170.0263,170.5306,7170.0
2023-09-28 13:50:00,175.84,175.91,175.61,175.66,2375.0,170.5306,170.5984,170.3075,170.356,2375.0
2023-09-28 13:55:00,175.68,175.71,175.52,175.54,7841.0,170.3754,170.4045,170.2202,170.2396,7841.0
2023-09-28 14:00:00,175.55,175.64,175.46,175.53,3576.0,170.2493,170.3366,170.162,170.2299,3576.0
2023-09-28 14:05:00,175.53,175.73,175.49,175.66,3584.0,170.2299,170.4239,170.1911,170.356,3584.0
2023-09-28 14:10:00,175.67,175.93,175.56,175.93,6401.0,170.3657,170.6178,170.259,170.6178,6401.0
2023-09-28 14:15:00,176.0,176.23,175.81,176.08,32501.0,170.6857,170.9088,170.5015,170.7633,32501.0
2023-09-28 14:20:00,176.1,176.19,175.99,176.04,6041.0,170.7827,170.87,170.676,170.7245,6041.0
2023-09-28 14:25:00,176.04,176.27,176.04,176.13,8793.0,170.7245,170.9476,170.7245,170.8118,8793.0
2023-09-28 14:30:00,176.16,176.17,175.71,175.71,5939.0,170.8409,170.8506,170.4045,170.4045,5939.0
2023-09-28 14:35:00,175.62,175.71,175.33,175.65,28326.0,170.3172,170.4045,170.036,170.3463,28326.0
2023-09-28 14:40:00,175.64,176.01,175.56,175.89,13219.0,170.3366,170.6954,170.259,170.579,13219.0
2023-09-28 14:45:00,175.88,175.98,175.67,175.76,10093.0,170.5693,170.6663,170.3657,170.453,10093.0
2023-09-28 14:50:00,175.81,175.9,175.67,175.86,16037.0,170.5015,170.5887,170.3657,170.5499,16037.0
2023-09-28 14:55:00,175.91,176.09,175.82,176.09,7589.0,170.5984,170.773,170.5112,170.773,7589.0
2023-09-28 15:00:00,176.13,176.34,176.11,176.34,7468.0,170.8118,171.0155,170.7924,171.0155,7468.0
2023-09-28 15:05:00,176.35,176.44,176.33,176.44,8652.0,171.0252,171.1124,171.0058,171.1124,8652.0
2023-09-28 15:10:00,176.43,176.79,176.37,176.79,6682.0,171.1027,171.4519,171.0445,171.4519,6682.0
2023-09-28 15:15:00,176.8,177.11,176.79,176.98,13599.0,171.4616,171.7622,171.4519,171.6361,13599.0
2023-09-28 15:20:00,177.0,177.3,176.94,177.3,9647.0,171.6555,171.9465,171.5973,171.9465,9647.0
2023-09-28 15:25:00,177.28,177.4,177.21,177.31,16449.0,171.9271,172.0434,171.8592,171.9562,16449.0
2023-09-28 15:30:00,177.29,177.33,176.79,176.88,32136.0,171.9368,171.9756,171.4519,171.5392,32136.0
2023-09-28 15:35:00,176.84,176.85,176.25,176.31,18157.0,171.5004,171.5101,170.9282,170.9864,18157.0
2023-09-28 15:40:00,176.33,176.46,176.26,176.38,22614.0,171.0058,171.1318,170.9379,171.0542,22614.0
2023-09-28 15:45:00,176.48,176.49,176.19,176.21,31274.0,171.1512,171.1609,170.87,170.8894,31274.0
2023-09-28 15:50:00,176.24,176.57,176.14,176.32,105688.0,170.9185,171.2385,170.8215,170.9961,105688.0
2023-09-28 15:55:00,176.33,176.79,176.33,176.4,223945.0,171.0058,171.4519,171.0058,171.0736,223945.0
2023-09-29 09:30:00,177.85,177.96,177.09,177.49,33503.0,172.4799,172.5865,171.7428,172.1307,33503.0
2023-09-29 09:35:00,177.5,177.7,177.37,177.54,11609.0,172.1404,172.3344,172.0144,172.1792,11609.0
2023-09-29 09:40:00,177.5,177.59,177.23,177.44,27211.0,172.1404,172.2277,171.8786,172.0822,27211.0
2023-09-29 09:45:00,177.36,178.28,177.24,178.17,34112.0,172.0047,172.8969,171.8883,172.7902,34112.0
2023-09-29 09:50:00,178.21,178.42,177.88,178.42,8015.0,172.829,173.0327,172.509,173.0327,8015.0
2023-09-29 09:55:00,178.45,178.5,178.03,178.36,24410.0,173.0617,173.1102,172.6544,172.9745,24410.0
2023-09-29 10:00:00,178.36,178.61,178.24,178.5,15952.0,172.9745,173.2169,172.8581,173.1102,15952.0
2023-09-29 10:05:00,178.48,178.5,178.05,178.17,20061.0,173.0908,173.1102,172.6738,172.7902,20061.0
2023-09-29 10:10:00,178.17,178.46,178.0,178.22,13810.0,172.7902,173.0714,172.6253,172.8387,13810.0
2023-09-29 10:15:00,178.3,178.37,177.83,177.96,21159.0,172.9163,172.9842,172.4605,172.5865,21159.0
2023-09-29 10:20:00,177.97,178.09,177.54,177.64,18734.0,172.5962,172.7126,172.1792,172.2762,18734.0
2023-09-29 10:25:00,177.63,177.73,177.44,177.47,21405.0,172.2665,172.3635,172.0822,172.1113,21405.0
2023-09-29 10:30:00,177.47,178.03,177.39,177.78,34640.0,172.1113,172.6544,172.0338,172.412,34640.0
2023-09-29 10:35:00,177.83,177.89,177.48,177.48,21626.0,172.4605,172.5187,172.121,172.121,21626.0
2023-09-29 10:40:00,177.4,177.44,176.97,177.07,8338.0,172.0434,172.0822,171.6264,171.7234,8338.0
2023-09-29 10:45:00,177.09,177.16,176.96,177.05,8386.0,171.7428,171.8107,171.6167,171.704,8386.0
2023-09-29 10:50:00,177.12,177.39,177.02,177.39,6885.0,171.7719,172.0338,171.6749,172.0338,6885.0
2023-09-29 10:55:00,177.44,177.44,176.64,176.67,9238.0,172.0822,172.0822,171.3064,171.3355,9238.0
2023-09-29 11:00:00,176.69,176.72,176.34,176.4,11802.0,171.3549,171.384,171.0155,171.0736,11802.0
2023-09-29 11:05:00,176.38,176.59,176.35,176.49,9343.0,171.0542,171.2579,171.0252,171.1609,9343.0
2023-09-29 11:10:00,176.49,176.54,176.19,176.19,4281.0,171.1609,171.2094,170.87,170.87,4281.0
2023-09-29 11:15:00,176.13,176.15,175.95,176.11,6210.0,170.8118,170.8312,170.6372,170.7924,6210.0
2023-09-29 11:20:00,176.13,176.43,176.12,176.34,10050.0,170.8118,171.1027,170.8021,171.0155,10050.0
2023-09-29 11:25:00,176.3,176.38,175.73,175.73,18692.0,170.9767,171.0542,170.4239,170.4239,18692.0
2023-09-29 11:30:00,175.74,175.98,175.68,175.75,15315.0,170.4336,170.6663,170.3754,170.4433,15315.0
2023-09-29 11:35:00,175.86,175.91,175.56,175.74,17753.0,170.5499,170.5984,170.259,170.4336,17753.0
2023-09-29 11:40:00,175.7,175.76,175.3,175.49,17814.0,170.3948,170.453,170.0069,170.1911,17814.0
2023-09-29 11:45:00,175.56,175.79,175.56,175.68,13277.0,170.259,170.4821,170.259,170.3754,13277.0
2023-09-29 11:50:00,175.64,175.79,175.26,175.52,11742.0,170.3366,170.4821,169.9681,170.2202,11742.0
2023-09-29 11:55:00,175.53,175.8,175.52,175.7,8097.0,170.2299,170.4918,170.2202,170.3948,8097.0
2023-09-29 12:00:00,175.74,175.78,175.6,175.78,6267.0,170.4336,170.4724,170.2978,170.4724,6267.0
2023-09-29 12:05:00,175.78,176.02,175.71,175.94,9941.0,170.4724,170.7051,170.4045,170.6275,9941.0
2023-09-29 12:10:00,175.92,175.96,175.51,175.52,10131.0,170.6081,170.6469,170.2105,170.2202,10131.0
2023-09-29 12:15:00,175.5,175.91,175.44,175.91,6843.0,170.2008,170.5984,170.1426,170.5984,6843.0
2023-09-29 12:20:00,175.88,176.11,175.88,175.92,17829.0,170.5693,170.7924,170.5693,170.6081,17829.0
2023-09-29 12:25:00,175.92,176.07,175.83,175.83,7236.0,170.6081,170.7536,170.5209,170.5209,7236.0
2023-09-29 12:30:00,175.8,175.88,175.45,175.57,8917.0,170.4918,170.5693,170.1523,170.2687,8917.0
2023-09-29 12:35:00,175.59,175.83,175.5,175.66,4742.0,170.2881,170.5209,170.2008,170.356,4742.0
2023-09-29 12:40:00,175.62,176.0,175.3,175.59,110296.0,170.3172,170.6857,170.0069,170.2881,110296.0
2023-09-29 12:45:00,175.64,175.76,175.24,175.38,21274.0,170.3366,170.453,169.9487,170.0844,21274.0
2023-09-29 12:50:00,175.3,175.42,174.83,174.83,9513.0,170.0069,170.1232,169.551,169.551,9513.0
2023-09-29 12:55:00,174.9,174.92,174.73,174.92,23105.0,169.6189,169.6383,169.4541,169.6383,23105.0
2023-09-29 13:00:00,174.91,174.94,174.48,174.68,18106.0,169.6286,169.6577,169.2116,169.4056,18106.0
2023-09-29 13:05:00,174.68,174.72,174.44,174.55,12851.0,169.4056,169.4444,169.1728,169.2795,12851.0
2023-09-29 13:10:00,174.63,174.7,174.5,174.69,9970.0,169.3571,169.425,169.231,169.4153,9970.0
2023-09-29 13:15:00,174.69,174.78,174.55,174.67,6827.0,169.4153,169.5026,169.2795,169.3959,6827.0
2023-09-29 13:20:00,174.67,174.76,174.56,174.69,23786.0,169.3959,169.4832,169.2892,169.4153,23786.0
2023-09-29 13:25:00,174.69,174.98,174.69,174.98,10208.0,169.4153,169.6965,169.4153,169.6965,10208.0
2023-09-29 13:30:00,174.96,175.26,174.89,174.91,15736.0,169.6771,169.9681,169.6092,169.6286,15736.0
2023-09-29 13:35:00,174.99,175.12,174.89,175.06,10838.0,169.7062,169.8323,169.6092,169.7741,10838.0
2023-09-29 13:40:00,175.04,175.19,175.0,175.11,14831.0,169.7547,169.9002,169.7159,169.8226,14831.0
2023-09-29 13:45:00,175.02,175.02,174.58,174.64,9882.0,169.7353,169.7353,169.3086,169.3668,9882.0
2023-09-29 13:50:00,174.69,174.71,174.44,174.58,12141.0,169.4153,169.4347,169.1728,169.3086,12141.0
2023-09-29 13:55:00,174.54,174.62,174.21,174.21,11686.0,169.2698,169.3474,168.9498,168.9498,11686.0
2023-09-29 14:00:00,174.2,174.58,174.13,174.46,16682.0,168.9401,169.3086,168.8722,169.1922,16682.0
2023-09-29 14:05:00,174.54,174.61,174.32,174.42,11933.0,169.2698,169.3377,169.0564,169.1534,11933.0
2023-09-29 14:10:00,174.44,174.61,174.38,174.56,8675.0,169.1728,169.3377,169.1146,169.2892,8675.0
2023-09-29 14:15:00,174.6,174.65,174.39,174.52,15624.0,169.328,169.3765,169.1243,169.2504,15624.0
2023-09-29 14:20:00,174.48,174.75,174.43,174.75,8100.0,169.2116,169.4735,169.1631,169.4735,8100.0
2023-09-29 14:25:00,174.7,174.77,174.29,174.29,5925.0,169.425,169.4929,169.0274,169.0274,5925.0
2023-09-29 14:30:00,174.27,174.55,174.24,174.53,9630.0,169.008,169.2795,168.9789,169.2601,9630.0
2023-09-29 14:35:00,174.46,174.68,174.46,174.62,5752.0,169.1922,169.4056,169.1922,169.3474,5752.0
2023-09-29 14:40:00,174.65,175.34,174.61,175.28,6800.0,169.3765,170.0457,169.3377,169.9875,6800.0
2023-09-29 14:45:00,175.25,175.29,174.94,175.0,6134.0,169.9584,169.9972,169.6577,169.7159,6134.0
2023-09-29 14:50:00,175.01,175.08,174.89,175.08,7545.0,169.7256,169.7935,169.6092,169.7935,7545.0
2023-09-29 14:55:00,175.07,175.59,175.07,175.59,11399.0,169.7838,170.2881,169.7838,170.2881,11399.0
2023-09-29 15:00:00,175.6,175.77,175.13,175.23,19946.0,170.2978,170.4627,169.842,169.939,19946.0
2023-09-29 15:05:00,175.26,175.53,175.26,175.31,9286.0,169.9681,170.2299,169.9681,170.0166,9286.0
2023-09-29 15:10:00,175.29,175.56,175.11,175.19,13636.0,169.9972,170.259,169.8226,169.9002,13636.0
2023-09-29 15:15:00,175.18,175.43,175.1,175.3,16833.0,169.8905,170.1329,169.8129,170.0069,16833.0
2023-09-29 15:20:00,175.21,175.23,175.03,175.07,12140.0,169.9196,169.939,169.745,169.7838,12140.0
2023-09-29 15:25:00,175.05,175.13,174.82,175.05,22175.0,169.7644,169.842,169.5414,169.7644,22175.0
2023-09-29 15:30:00,175.03,175.05,174.77,174.77,15686.0,169.745,169.7644,169.4929,169.4929,15686.0
2023-09-29 15:35:00,174.76,175.06,174.72,175.04,22045.0,169.4832,169.7741,169.4444,169.7547,22045.0
2023-09-29 15:40:00,175.0,175.06,174.8,174.99,23800.0,169.7159,169.7741,169.522,169.7062,23800.0
2023-09-29 15:45:00,174.99,175.35,174.89,175.33,22700.0,169.7062,170.0553,169.6092,170.036,22700.0
2023-09-29 15:50:00,175.31,175.87,175.06,175.25,64509.0,170.0166,170.5596,169.7741,169.9584,64509.0
2023-09-29 15:55:00,175.33,175.38,174.77,175.09,166405.0,170.036,170.0844,169.4929,169.8032,166405.0
2023-10-02 09:30:00,175.23,175.97,174.93,175.73,39956.0,169.939,170.6566,169.648,170.4239,39956.0
2023-10-02 09:35:00,176.01,176.2,175.75,176.11,3375.0,170.6954,170.8797,170.4433,170.7924,3375.0
2023-10-02 09:40:00,176.14,176.53,175.95,176.12,24000.0,170.8215,171.1997,170.6372,170.8021,24000.0
2023-10-02 09:45:00,175.93,175.93,175.65,175.74,5649.0,170.6178,170.6178,170.3463,170.4336,5649.0
2023-10-02 09:50:00,175.75,175.75,175.38,175.55,8819.0,170.4433,170.4433,170.0844,170.2493,8819.0
2023-10-02 09:55:00,175.5,175.73,175.29,175.51,17179.0,170.2008,170.4239,169.9972,170.2105,17179.0
2023-10-02 10:00:00,175.44,176.41,175.3,176.41,21770.0,170.1426,171.0833,170.0069,171.0833,21770.0
2023-10-02 10:05:00,176.34,176.4,175.8,175.8,16220.0,171.0155,171.0736,170.4918,170.4918,16220.0
2023-10-02 10:10:00,175.85,175.95,175.4,175.41,13308.0,170.5403,170.6372,170.1038,170.1135,13308.0
2023-10-02 10:15:00,175.46,175.89,175.42,175.55,7540.0,170.162,170.579,170.1232,170.2493,7540.0
2023-10-02 10:20:00,175.61,175.71,175.37,175.65,5324.0,170.3075,170.4045,170.0747,170.3463,5324.0
2023-10-02 10:25:00,175.56,175.72,175.1,175.14,11627.0,170.259,170.4142,169.8129,169.8517,11627.0
2023-10-02 10:30:00,175.09,175.33,174.99,175.27,7944.0,169.8032,170.036,169.7062,169.9778,7944.0
2023-10-02 10:35:00,175.27,175.34,175.1,175.27,11123.0,169.9778,170.0457,169.8129,169.9778,11123.0
2023-10-02 10:40:00,175.31,175.48,175.1,175.36,12819.0,170.0166,170.1814,169.8129,170.065,12819.0
2023-10-02 10:45:00,175.37,175.52,175.2,175.43,5908.0,170.0747,170.2202,169.9099,170.1329,5908.0
2023-10-02 10:50:00,175.46,175.8,175.34,175.38,7591.0,170.162,170.4918,170.0457,170.0844,7591.0
2023-10-02 10:55:00,175.36,175.37,175.06,175.18,5745.0,170.065,170.0747,169.7741,169.8905,5745.0
2023-10-02 11:00:00,175.23,175.69,175.18,175.65,3856.0,169.939,170.3851,169.8905,170.3463,3856.0
2023-10-02 11:05:00,175.63,175.76,175.43,175.52,10920.0,170.3269,170.453,170.1329,170.2202,10920.0
2023-10-02 11:10:00,175.55,175.87,175.5,175.87,1995.0,170.2493,170.5596,170.2008,170.5596,1995.0
2023-10-02 11:15:00,176.04,176.24,175.72,175.99,15771.0,170.7245,170.9185,170.4142,170.676,15771.0
2023-10-02 11:20:00,175.92,176.65,175.92,176.65,6045.0,170.6081,171.3161,170.6081,171.3161,6045.0
2023-10-02 11:25:00,176.65,176.74,176.39,176.74,6155.0,171.3161,171.4034,171.0639,171.4034,6155.0
2023-10-02 11:30:00,176.82,176.9,176.18,176.27,10512.0,171.481,171.5585,170.8603,170.9476,10512.0
2023-10-02 11:35:00,176.25,176.26,175.73,175.83,5292.0,170.9282,170.9379,170.4239,170.5209,5292.0
2023-10-02 11:40:00,175.8,175.8,175.37,175.37,4105.0,170.4918,170.4918,170.0747,170.0747,4105.0
2023-10-02 11:45:00,175.22,175.27,174.84,174.96,3775.0,169.9293,169.9778,169.5607,169.6771,3775.0
2023-10-02 11:50:00,174.95,175.06,174.4,174.48,23102.0,169.6674,169.7741,169.134,169.2116,23102.0
2023-10-02 11:55:00,174.46,174.73,174.4,174.62,4692.0,169.1922,169.4541,169.134,169.3474,4692.0
2023-10-02 12:00:00,174.61,174.67,174.3,174.36,3237.0,169.3377,169.3959,169.0371,169.0952,3237.0
2023-10-02 12:05:00,174.32,174.32,174.15,174.2,2536.0,169.0564,169.0564,168.8916,168.9401,2536.0
2023-10-02 12:10:00,174.17,174.54,174.17,174.54,2883.0,168.911,169.2698,168.911,169.2698,2883.0
2023-10-02 12:15:00,174.49,174.6,174.28,174.28,5166.0,169.2213,169.328,169.0177,169.0177,5166.0
2023-10-02 12:20:00,174.28,174.4,174.22,174.31,3108.0,169.0177,169.134,168.9595,169.0468,3108.0
2023-10-02 12:25:00,174.35,174.52,174.16,174.2,6290.0,169.0855,169.2504,168.9013,168.9401,6290.0
2023-10-02 12:30:00,174.16,174.34,174.13,174.34,2899.0,168.9013,169.0758,168.8722,169.0758,2899.0
2023-10-02 12:35:00,174.46,174.6,174.39,174.45,2167.0,169.1922,169.328,169.1243,169.1825,2167.0
2023-10-02 12:40:00,174.49,174.51,174.28,174.34,10436.0,169.2213,169.2407,169.0177,169.0758,10436.0
2023-10-02 12:45:00,174.34,174.4,174.15,174.15,6304.0,169.0758,169.134,168.8916,168.8916,6304.0
2023-10-02 12:50:00,174.15,174.23,174.07,174.18,3103.0,168.8916,168.9692,168.814,168.9207,3103.0
2023-10-02 12:55:00,174.16,174.4,174.11,174.4,6155.0,168.9013,169.134,168.8528,169.134,6155.0
2023-10-02 13:00:00,174.4,174.56,174.39,174.42,1930.0,169.134,169.2892,169.1243,169.1534,1930.0
2023-10-02 13:05:00,174.44,174.51,174.24,174.44,7959.0,169.1728,169.2407,168.9789,169.1728,7959.0
2023-10-02 13:10:00,174.45,174.5,174.27,174.34,6076.0,169.1825,169.231,169.008,169.0758,6076.0
2023-10-02 13:15:00,174.38,174.66,174.32,174.6,28886.0,169.1146,169.3862,169.0564,169.328,28886.0
2023-10-02 13:20:00,174.64,174.72,174.53,174.66,11389.0,169.3668,169.4444,169.2601,169.3862,11389.0
2023-10-02 13:25:00,174.6,174.77,174.56,174.72,4681.0,169.328,169.4929,169.2892,169.4444,4681.0
2023-10-02 13:30:00,174.72,174.87,174.6,174.74,7356.0,169.4444,169.5898,169.328,169.4638,7356.0
2023-10-02 13:35:00,174.75,174.9,174.74,174.87,9333.0,169.4735,169.6189,169.4638,169.5898,9333.0
2023-10-02 13:40:00,174.89,175.1,174.84,175.0,7304.0,169.6092,169.8129,169.5607,169.7159,7304.0
2023-10-02 13:45:00,175.01,175.09,174.85,174.9,3963.0,169.7256,169.8032,169.5704,169.6189,3963.0
2023-10-02 13:50:00,174.83,174.95,174.79,174.93,2570.0,169.551,169.6674,169.5123,169.648,2570.0
2023-10-02 13:55:00,174.8,174.85,174.65,174.66,8385.0,169.522,169.5704,169.3765,169.3862,8385.0
2023-10-02 14:00:00,174.74,174.79,174.51,174.51,5938.0,169.4638,169.5123,169.2407,169.2407,5938.0
2023-10-02 14:05:00,174.56,174.68,174.23,174.29,6937.0,169.2892,169.4056,168.9692,169.0274,6937.0
2023-10-02 14:10:00,174.42,175.09,174.34,175.03,4392.0,169.1534,169.8032,169.0758,169.745,4392.0
2023-10-02 14:15:00,175.1,175.1,174.63,174.63,6476.0,169.8129,169.8129,169.3571,169.3571,6476.0
2023-10-02 14:20:00,174.68,174.68,174.33,174.41,3272.0,169.4056,169.4056,169.0661,169.1437,3272.0
2023-10-02 14:25:00,174.47,174.47,174.04,174.04,2562.0,169.2019,169.2019,168.7849,168.7849,2562.0
2023-10-02 14:30:00,174.13,174.14,173.95,174.07,9919.0,168.8722,168.8819,168.6976,168.814,9919.0
2023-10-02 14:35:00,174.13,174.19,173.96,173.98,4908.0,168.8722,168.9304,168.7073,168.7267,4908.0
2023-10-02 14:40:00,173.93,173.95,173.75,173.76,7592.0,168.6782,168.6976,168.5037,168.5134,7592.0
2023-10-02 14:45:00,173.81,173.85,173.69,173.81,16394.0,168.5618,168.6006,168.4455,168.5618,16394.0
2023-10-02 14:50:00,173.86,174.23,173.78,174.03,10276.0,168.6103,168.9692,168.5328,168.7752,10276.0
2023-10-02 14:55:00,173.99,174.14,173.98,174.14,6650.0,168.7364,168.8819,168.7267,168.8819,6650.0
2023-10-02 15:00:00,174.14,174.16,173.73,173.76,6547.0,168.8819,168.9013,168.4843,168.5134,6547.0
2023-10-02 15:05:00,173.75,174.13,173.72,174.13,5660.0,168.5037,168.8722,168.4746,168.8722,5660.0
2023-10-02 15:10:00,174.11,174.31,173.94,173.96,5958.0,168.8528,169.0468,168.6879,168.7073,5958.0
2023-10-02 15:15:00,173.93,174.3,173.93,174.28,7851.0,168.6782,169.0371,168.6782,169.0177,7851.0
2023-10-02 15:20:00,174.11,174.65,174.1,174.64,11380.0,168.8528,169.3765,168.8431,169.3668,11380.0
2023-10-02 15:25:00,174.74,174.74,174.45,174.58,7555.0,169.4638,169.4638,169.1825,169.3086,7555.0
2023-10-02 15:30:00,174.62,174.99,174.57,174.95,6085.0,169.3474,169.7062,169.2989,169.6674,6085.0
2023-10-02 15:35:00,174.94,174.97,174.76,174.93,6530.0,169.6577,169.6868,169.4832,169.648,6530.0
2023-10-02 15:40:00,174.89,175.1,174.8,174.92,12620.0,169.6092,169.8129,169.522,169.6383,12620.0
2023-10-02 15:45:00,174.95,175.12,174.89,175.0,7134.0,169.6674,169.8323,169.6092,169.7159,7134.0
2023-10-02 15:50:00,174.98,175.2,174.81,175.2,40287.0,169.6965,169.9099,169.5317,169.9099,40287.0
2023-10-02 15:55:00,175.17,175.55,175.11,175.43,106628.0,169.8808,170.2493,169.8226,170.1329,106628.0
2023-10-03 09:30:00,173.78,174.38,173.78,174.38,33074.0,168.5328,169.1146,168.5328,169.1146,33074.0
2023-10-03 09:35:00,174.5,175.2,174.5,175.11,9666.0,169.231,169.9099,169.231,169.8226,9666.0
2023-10-03 09:40:00,175.27,175.31,175.03,175.16,8066.0,169.9778,170.0166,169.745,169.8711,8066.0
2023-10-03 09:45:00,175.11,176.08,175.11,176.08,13666.0,169.8226,170.7633,169.8226,170.7633,13666.0
2023-10-03 09:50:00,176.31,176.4,175.85,176.03,28897.0,170.9864,171.0736,170.5403,170.7148,28897.0
2023-10-03 09:55:00,176.2,176.25,175.81,176.03,7909.0,170.8797,170.9282,170.5015,170.7148,7909.0
2023-10-03 10:00:00,176.02,176.02,174.98,175.04,13827.0,170.7051,170.7051,169.6965,169.7547,13827.0
2023-10-03 10:05:00,174.93,175.04,174.52,174.61,24085.0,169.648,169.7547,169.2504,169.3377,24085.0
2023-10-03 10:10:00,174.68,175.17,174.5,174.62,17023.0,169.4056,169.8808,169.231,169.3474,17023.0
2023-10-03 10:15:00,174.62,174.62,174.06,174.32,17258.0,169.3474,169.3474,168.8043,169.0564,17258.0
2023-10-03 10:20:00,174.28,174.53,174.25,174.38,11283.0,169.0177,169.2601,168.9886,169.1146,11283.0
2023-10-03 10:25:00,174.34,174.6,174.13,174.14,13441.0,169.0758,169.328,168.8722,168.8819,13441.0
2023-10-03 10:30:00,174.13,174.19,173.89,173.94,11584.0,168.8722,168.9304,168.6394,168.6879,11584.0
2023-10-03 10:35:00,173.89,174.3,173.81,173.84,26992.0,168.6394,169.0371,168.5618,168.5909,26992.0
2023-10-03 10:40:00,173.83,174.22,173.8,173.94,8420.0,168.5812,168.9595,168.5522,168.6879,8420.0
2023-10-03 10:45:00,173.93,173.95,173.36,173.5,7867.0,168.6782,168.6976,168.1254,168.2612,7867.0
2023-10-03 10:50:00,173.49,173.51,173.2,173.28,5541.0,168.2515,168.2709,167.9703,168.0479,5541.0
2023-10-03 10:55:00,173.33,173.45,173.09,173.09,12331.0,168.0963,168.2127,167.8636,167.8636,12331.0
2023-10-03 11:00:00,173.04,173.13,172.66,172.85,6752.0,167.8151,167.9024,167.4466,167.6308,6752.0
2023-10-03 11:05:00,172.74,173.01,172.74,172.87,4922.0,167.5242,167.786,167.5242,167.6502,4922.0
2023-10-03 11:10:00,173.0,173.01,172.73,173.0,8060.0,167.7763,167.786,167.5145,167.7763,8060.0
2023-10-03 11:15:00,172.87,173.02,172.81,173.02,9373.0,167.6502,167.7957,167.592,167.7957,9373.0
2023-10-03 11:20:00,173.02,173.33,172.96,173.14,8643.0,167.7957,168.0963,167.7375,167.9121,8643.0
2023-10-03 11:25:00,173.11,173.11,172.91,172.92,16274.0,167.883,167.883,167.689,167.6987,16274.0
2023-10-03 11:30:00,172.95,173.12,172.77,172.9,19472.0,167.7278,167.8927,167.5533,167.6793,19472.0
2023-10-03 11:35:00,172.84,172.98,172.76,172.87,16961.0,167.6211,167.7569,167.5436,167.6502,16961.0
2023-10-03 11:40:00,172.92,173.16,172.83,172.83,12542.0,167.6987,167.9315,167.6114,167.6114,12542.0
2023-10-03 11:45:00,172.86,172.99,172.74,172.92,15823.0,167.6405,167.7666,167.5242,167.6987,15823.0
2023-10-03 11:50:00,172.86,172.9,172.61,172.61,12483.0,167.6405,167.6793,167.3981,167.3981,12483.0
2023-10-03 11:55:00,172.61,172.69,172.26,172.47,26196.0,167.3981,167.4757,167.0587,167.2623,26196.0
2023-10-03 12:00:00,172.53,173.01,172.4,173.01,23700.0,167.3205,167.786,167.1944,167.786,23700.0
2023-10-03 12:05:00,172.98,173.03,172.74,172.75,3752.0,167.7569,167.8054,167.5242,167.5339,3752.0
2023-10-03 12:10:00,172.84,173.01,172.7,173.0,10962.0,167.6211,167.786,167.4854,167.7763,10962.0
2023-10-03 12:15:00,172.96,173.21,172.9,173.14,9077.0,167.7375,167.98,167.6793,167.9121,9077.0
2023-10-03 12:20:00,173.14,173.18,172.8,172.96,20472.0,167.9121,167.9509,167.5823,167.7375,20472.0
2023-10-03 12:25:00,172.97,173.3,172.91,173.12,11072.0,167.7472,168.0672,167.689,167.8927,11072.0
2023-10-03 12:30:00,173.21,173.22,172.91,172.91,12245.0,167.98,167.9897,167.689,167.689,12245.0
2023-10-03 12:35:00,172.91,172.97,172.73,172.87,10295.0,167.689,167.7472,167.5145,167.6502,10295.0
2023-10-03 12:40:00,172.86,173.02,172.53,172.56,17264.0,167.6405,167.7957,167.3205,167.3496,17264.0
2023-10-03 12:45:00,172.59,172.9,172.59,172.87,17791.0,167.3787,167.6793,167.3787,167.6502,17791.0
2023-10-03 12:50:00,172.85,173.05,172.8,172.95,23689.0,167.6308,167.8248,167.5823,167.7278,23689.0
2023-10-03 12:55:00,173.01,173.21,172.85,173.1,13237.0,167.786,167.98,167.6308,167.8733,13237.0
2023-10-03 13:00:00,173.13,173.44,173.1,173.12,9423.0,167.9024,168.203,167.8733,167.8927,9423.0
2023-10-03 13:05:00,173.14,173.21,172.65,172.66,7534.0,167.9121,167.98,167.4369,167.4466,7534.0
2023-10-03 13:10:00,172.67,172.84,172.59,172.78,18752.0,167.4563,167.6211,167.3787,167.5629,18752.0
2023-10-03 13:15:00,172.69,172.75,172.41,172.41,9651.0,167.4757,167.5339,167.2041,167.2041,9651.0
2023-10-03 13:20:00,172.39,172.48,172.15,172.4,27479.0,167.1847,167.272,166.952,167.1944,27479.0
2023-10-03 13:25:00,172.39,172.43,172.15,172.22,9175.0,167.1847,167.2235,166.952,167.0199,9175.0
2023-10-03 13:30:00,172.19,172.22,172.07,172.17,8109.0,166.9908,167.0199,166.8744,166.9714,8109.0
2023-10-03 13:35:00,172.14,172.14,171.81,171.82,9285.0,166.9423,166.9423,166.6222,166.6319,9285.0
2023-10-03 13:40:00,171.84,172.01,171.82,171.87,11126.0,166.6513,166.8162,166.6319,166.6804,11126.0
2023-10-03 13:45:00,171.84,171.95,171.61,171.61,12072.0,166.6513,166.758,166.4283,166.4283,12072.0
2023-10-03 13:50:00,171.62,171.75,171.51,171.71,17484.0,166.438,166.564,166.3313,166.5253,17484.0
2023-10-03 13:55:00,171.7,171.7,171.47,171.59,8404.0,166.5156,166.5156,166.2925,166.4089,8404.0
2023-10-03 14:00:00,171.54,171.69,171.37,171.47,7474.0,166.3604,166.5059,166.1955,166.2925,7474.0
2023-10-03 14:05:00,171.52,171.52,171.15,171.18,17491.0,166.341,166.341,165.9822,166.0113,17491.0
2023-10-03 14:10:00,171.18,171.31,171.13,171.15,21534.0,166.0113,166.1373,165.9628,165.9822,21534.0
2023-10-03 14:15:00,171.19,171.28,171.0,171.05,12189.0,166.021,166.1082,165.8367,165.8852,12189.0
2023-10-03 14:20:00,171.14,171.28,170.93,171.2,43133.0,165.9725,166.1082,165.7688,166.0307,43133.0
2023-10-03 14:25:00,171.29,171.29,170.86,170.98,17885.0,166.1179,166.1179,165.7009,165.8173,17885.0
2023-10-03 14:30:00,170.96,171.32,170.95,171.28,25704.0,165.7979,166.147,165.7882,166.1082,25704.0
2023-10-03 14:35:00,171.25,171.67,171.25,171.67,10139.0,166.0791,166.4865,166.0791,166.4865,10139.0
2023-10-03 14:40:00,171.66,171.87,171.58,171.75,8588.0,166.4768,166.6804,166.3992,166.564,8588.0
2023-10-03 14:45:00,171.79,171.93,171.66,171.74,9513.0,166.6028,166.7386,166.4768,166.5544,9513.0
2023-10-03 14:50:00,171.79,171.89,171.53,171.72,9887.0,166.6028,166.6998,166.3507,166.535,9887.0
2023-10-03 14:55:00,171.68,171.68,171.33,171.37,12124.0,166.4962,166.4962,166.1567,166.1955,12124.0
2023-10-03 15:00:00,171.38,171.66,171.28,171.46,11471.0,166.2052,166.4768,166.1082,166.2828,11471.0
2023-10-03 15:05:00,171.36,171.38,170.74,170.85,18179.0,166.1858,166.2052,165.5845,165.6912,18179.0
2023-10-03 15:10:00,170.83,170.86,170.62,170.72,13488.0,165.6718,165.7009,165.4682,165.5652,13488.0
2023-10-03 15:15:00,170.68,171.03,170.68,171.0,20763.0,165.5264,165.8658,165.5264,165.8367,20763.0
2023-10-03 15:20:00,170.98,171.23,170.98,171.14,19730.0,165.8173,166.0598,165.8173,165.9725,19730.0
2023-10-03 15:25:00,171.07,171.07,170.84,170.87,16793.0,165.9046,165.9046,165.6815,165.7106,16793.0
2023-10-03 15:30:00,170.87,170.95,170.49,170.55,27732.0,165.7106,165.7882,165.3421,165.4003,27732.0
2023-10-03 15:35:00,170.55,170.86,170.49,170.66,25440.0,165.4003,165.7009,165.3421,165.507,25440.0
2023-10-03 15:40:00,170.67,171.08,170.59,170.96,40902.0,165.5167,165.9143,165.4391,165.7979,40902.0
2023-10-03 15:45:00,170.97,171.14,170.79,171.13,37310.0,165.8076,165.9725,165.633,165.9628,37310.0
2023-10-03 15:50:00,171.12,171.37,170.82,171.11,88681.0,165.9531,166.1955,165.6621,165.9434,88681.0
2023-10-03 15:55:00,171.07,171.57,171.07,171.54,139821.0,165.9046,166.3895,165.9046,166.3604,139821.0
2023-10-04 09:30:00,172.42,172.59,171.72,172.02,37680.0,167.2138,167.3787,166.535,166.8259,37680.0
2023-10-04 09:35:00,172.13,173.0,172.1,172.98,19153.0,166.9326,167.7763,166.9035,167.7569,19153.0
2023-10-04 09:40:00,173.07,173.69,173.01,173.62,23737.0,167.8442,168.4455,167.786,168.3776,23737.0
2023-10-04 09:45:00,173.71,173.81,173.12,173.53,17039.0,168.4649,168.5618,167.8927,168.2903,17039.0
2023-10-04 09:50:00,173.49,173.49,172.67,173.27,16815.0,168.2515,168.2515,167.4563,168.0382,16815.0
2023-10-04 09:55:00,173.29,173.45,173.13,173.23,47222.0,168.0575,168.2127,167.9024,167.9994,47222.0
2023-10-04 10:00:00,173.25,173.36,172.67,172.83,36062.0,168.0188,168.1254,167.4563,167.6114,36062.0
2023-10-04 10:05:00,172.92,173.37,172.74,172.91,23396.0,167.6987,168.1351,167.5242,167.689,23396.0
2023-10-04 10:10:00,173.04,173.46,172.96,173.27,8318.0,167.8151,168.2224,167.7375,168.0382,8318.0
2023-10-04 10:15:00,173.35,173.35,172.8,173.2,11314.0,168.1157,168.1157,167.5823,167.9703,11314.0
2023-10-04 10:20:00,173.21,173.21,172.55,172.67,8169.0,167.98,167.98,167.3399,167.4563,8169.0
2023-10-04 10:25:00,172.66,172.83,172.06,172.06,31415.0,167.4466,167.6114,166.8647,166.8647,31415.0
2023-10-04 10:30:00,172.09,172.78,172.04,172.78,22176.0,166.8938,167.5629,166.8453,167.5629,22176.0
2023-10-04 10:35:00,172.79,173.06,172.77,172.94,11371.0,167.5726,167.8345,167.5533,167.7181,11371.0
2023-10-04 10:40:00,172.96,173.53,172.96,173.22,11751.0,167.7375,168.2903,167.7375,167.9897,11751.0
2023-10-04 10:45:00,173.28,173.37,172.56,172.56,7926.0,168.0479,168.1351,167.3496,167.3496,7926.0
2023-10-04 10:50:00,172.63,172.9,172.39,172.39,18847.0,167.4175,167.6793,167.1847,167.1847,18847.0
2023-10-04 10:55:00,172.42,172.47,172.22,172.35,8825.0,167.2138,167.2623,167.0199,167.1459,8825.0
2023-10-04 11:00:00,172.36,172.57,172.02,172.52,44454.0,167.1556,167.3593,166.8259,167.3108,44454.0
2023-10-04 11:05:00,172.54,172.7,172.34,172.43,56096.0,167.3302,167.4854,167.1362,167.2235,56096.0
2023-10-04 11:10:00,172.45,172.75,172.3,172.56,20349.0,167.2429,167.5339,167.0974,167.3496,20349.0
2023-10-04 11:15:00,172.61,173.19,172.5,173.19,14486.0,167.3981,167.9606,167.2914,167.9606,14486.0
2023-10-04 11:20:00,173.2,173.4,173.08,173.08,12494.0,167.9703,168.1642,167.8539,167.8539,12494.0
2023-10-04 11:25:00,173.1,173.54,173.1,173.54,11309.0,167.8733,168.3,167.8733,168.3,11309.0
2023-10-04 11:30:00,173.52,173.54,173.25,173.37,33780.0,168.2806,168.3,168.0188,168.1351,33780.0
2023-10-04 11:35:00,173.33,173.68,173.2,173.68,47158.0,168.0963,168.4358,167.9703,168.4358,47158.0
2023-10-04 11:40:00,173.64,173.67,173.39,173.49,8846.0,168.397,168.4261,168.1545,168.2515,8846.0
2023-10-04 11:45:00,173.49,174.16,173.48,173.87,27126.0,168.2515,168.9013,168.2418,168.62,27126.0
2023-10-04 11:50:00,173.94,173.94,173.49,173.51,18019.0,168.6879,168.6879,168.2515,168.2709,18019.0
2023-10-04 11:55:00,173.57,174.0,173.45,173.92,20416.0,168.3291,168.7461,168.2127,168.6685,20416.0
2023-10-04 12:00:00,173.92,173.92,173.16,173.16,13208.0,168.6685,168.6685,167.9315,167.9315,13208.0
2023-10-04 12:05:00,173.19,173.35,173.04,173.16,11811.0,167.9606,168.1157,167.8151,167.9315,11811.0
2023-10-04 12:10:00,173.12,173.3,172.76,172.94,17573.0,167.8927,168.0672,167.5436,167.7181,17573.0
2023-10-04 12:15:00,172.96,173.51,172.96,173.51,21076.0,167.7375,168.2709,167.7375,168.2709,21076.0
2023-10-04 12:20:00,173.51,173.6,173.11,173.11,11420.0,168.2709,168.3582,167.883,167.883,11420.0
2023-10-04 12:25:00,173.16,173.38,173.15,173.34,6411.0,167.9315,168.1448,167.9218,168.106,6411.0
2023-10-04 12:30:00,173.42,173.57,173.23,173.57,6407.0,168.1836,168.3291,167.9994,168.3291,6407.0
2023-10-04 12:35:00,173.54,173.61,173.29,173.55,5063.0,168.3,168.3679,168.0575,168.3097,5063.0
2023-10-04 12:40:00,173.57,173.68,173.31,173.31,10392.0,168.3291,168.4358,168.0769,168.0769,10392.0
2023-10-04 12:45:00,173.35,173.74,173.35,173.64,8719.0,168.1157,168.494,168.1157,168.397,8719.0
2023-10-04 12:50:00,173.66,173.69,173.42,173.54,7888.0,168.4164,168.4455,168.1836,168.3,7888.0
2023-10-04 12:55:00,173.57,173.65,173.36,173.37,7557.0,168.3291,168.4067,168.1254,168.1351,7557.0
2023-10-04 13:00:00,173.33,173.35,173.09,173.13,8958.0,168.0963,168.1157,167.8636,167.9024,8958.0
2023-10-04 13:05:00,173.13,173.35,173.13,173.27,9527.0,167.9024,168.1157,167.9024,168.0382,9527.0
2023-10-04 13:10:00,173.27,173.27,172.87,172.88,5647.0,168.0382,168.0382,167.6502,167.6599,5647.0
2023-10-04 13:15:00,172.86,173.2,172.86,172.98,7239.0,167.6405,167.9703,167.6405,167.7569,7239.0
2023-10-04 13:20:00,173.02,173.17,172.86,172.97,7246.0,167.7957,167.9412,167.6405,167.7472,7246.0
2023-10-04 13:25:00,172.94,173.04,172.88,172.94,22149.0,167.7181,167.8151,167.6599,167.7181,22149.0
2023-10-04 13:30:00,172.93,173.03,172.71,172.95,15300.0,167.7084,167.8054,167.4951,167.7278,15300.0
2023-10-04 13:35:00,172.97,173.12,172.95,173.12,8095.0,167.7472,167.8927,167.7278,167.8927,8095.0
2023-10-04 13:40:00,173.13,173.14,172.87,173.11,9366.0,167.9024,167.9121,167.6502,167.883,9366.0
2023-10-04 13:45:00,173.12,173.23,173.07,173.18,10738.0,167.8927,167.9994,167.8442,167.9509,10738.0
2023-10-04 13:50:00,173.16,173.16,172.72,172.8,9860.0,167.9315,167.9315,167.5048,167.5823,9860.0
2023-10-04 13:55:00,172.76,173.0,172.7,172.77,5084.0,167.5436,167.7763,167.4854,167.5533,5084.0
2023-10-04 14:00:00,172.81,172.98,172.61,172.98,12134.0,167.592,167.7569,167.3981,167.7569,12134.0
2023-10-04 14:05:00,172.99,172.99,172.81,172.85,4925.0,167.7666,167.7666,167.592,167.6308,4925.0
2023-10-04 14:10:00,172.84,173.16,172.83,173.09,10889.0,167.6211,167.9315,167.6114,167.8636,10889.0
2023-10-04 14:15:00,173.11,173.3,173.1,173.24,8837.0,167.883,168.0672,167.8733,168.0091,8837.0
2023-10-04 14:20:00,173.22,173.22,172.69,172.74,8616.0,167.9897,167.9897,167.4757,167.5242,8616.0
2023-10-04 14:25:00,172.74,173.07,172.73,173.02,84122.0,167.5242,167.8442,167.5145,167.7957,84122.0
2023-10-04 14:30:00,173.12,173.33,173.08,173.23,13865.0,167.8927,168.0963,167.8539,167.9994,13865.0
2023-10-04 14:35:00,173.19,173.26,172.99,173.03,50160.0,167.9606,168.0285,167.7666,167.8054,50160.0
2023-10-04 14:40:00,173.07,173.21,173.0,173.16,29849.0,167.8442,167.98,167.7763,167.9315,29849.0
2023-10-04 14:45:00,173.19,173.21,172.95,172.95,11714.0,167.9606,167.98,167.7278,167.7278,11714.0
2023-10-04 14:50:00,172.92,173.09,172.9,172.96,9466.0,167.6987,167.8636,167.6793,167.7375,9466.0
2023-10-04 14:55:00,172.95,173.03,172.83,172.91,34902.0,167.7278,167.8054,167.6114,167.689,34902.0
2023-10-04 15:00:00,172.89,173.11,172.88,173.04,13397.0,167.6696,167.883,167.6599,167.8151,13397.0
2023-10-04 15:05:00,173.09,173.34,172.96,173.15,39817.0,167.8636,168.106,167.7375,167.9218,39817.0
2023-10-04 15:10:00,173.19,173.5,173.16,173.4,68727.0,167.9606,168.2612,167.9315,168.1642,68727.0
2023-10-04 15:15:00,173.41,173.74,173.36,173.56,38370.0,168.1739,168.494,168.1254,168.3194,38370.0
2023-10-04 15:20:00,173.51,173.69,173.35,173.6,44977.0,168.2709,168.4455,168.1157,168.3582,44977.0
2023-10-04 15:25:00,173.58,173.81,173.48,173.64,24311.0,168.3388,168.5618,168.2418,168.397,24311.0
2023-10-04 15:30:00,173.76,174.13,173.73,174.11,35679.0,168.5134,168.8722,168.4843,168.8528,35679.0
2023-10-04 15:35:00,174.06,174.33,173.99,174.15,27453.0,168.8043,169.0661,168.7364,168.8916,27453.0
2023-10-04 15:40:00,174.18,174.18,173.77,173.77,27967.0,168.9207,168.9207,168.5231,168.5231,27967.0
2023-10-04 15:45:00,173.73,173.95,173.61,173.64,25281.0,168.4843,168.6976,168.3679,168.397,25281.0
2023-10-04 15:50:00,173.59,173.66,173.25,173.61,63275.0,168.3485,168.4164,168.0188,168.3679,63275.0
2023-10-04 15:55:00,173.62,173.91,173.62,173.75,182839.0,168.3776,168.6588,168.3776,168.5037,182839.0
2023-10-05 09:30:00,174.22,174.63,173.79,173.97,45114.0,168.9595,169.3571,168.5425,168.717,45114.0
2023-10-05 09:35:00,174.12,174.12,173.58,173.67,5129.0,168.8625,168.8625,168.3388,168.4261,5129.0
2023-10-05 09:40:00,173.61,173.61,172.78,172.78,9066.0,168.3679,168.3679,167.5629,167.5629,9066.0
2023-10-05 09:45:00,172.96,172.96,172.03,172.16,8127.0,167.7375,167.7375,166.8356,166.9617,8127.0
2023-10-05 09:50:00,172.2,172.31,171.72,171.8,16933.0,167.0005,167.1071,166.535,166.6125,16933.0
2023-10-05 09:55:00,171.88,172.24,171.86,171.88,24934.0,166.6901,167.0393,166.6707,166.6901,24934.0
2023-10-05 10:00:00,171.88,172.01,171.21,171.5,14956.0,166.6901,166.8162,166.0404,166.3216,14956.0
2023-10-05 10:05:00,171.46,171.46,171.2,171.32,6932.0,166.2828,166.2828,166.0307,166.147,6932.0
2023-10-05 10:10:00,171.25,171.39,171.18,171.31,9491.0,166.0791,166.2149,166.0113,166.1373,9491.0
2023-10-05 10:15:00,171.3,171.3,170.96,170.96,9956.0,166.1276,166.1276,165.7979,165.7979,9956.0
2023-10-05 10:20:00,170.95,171.07,170.79,170.95,10700.0,165.7882,165.9046,165.633,165.7882,10700.0
2023-10-05 10:25:00,170.97,171.59,170.95,171.41,11068.0,165.8076,166.4089,165.7882,166.2343,11068.0
2023-10-05 10:30:00,171.37,171.53,171.12,171.12,18762.0,166.1955,166.3507,165.9531,165.9531,18762.0
2023-10-05 10:35:00,171.11,171.14,170.24,170.31,20083.0,165.9434,165.9725,165.0996,165.1675,20083.0
2023-10-05 10:40:00,170.33,170.48,170.13,170.43,15321.0,165.1869,165.3324,164.993,165.2839,15321.0
2023-10-05 10:45:00,170.41,170.49,170.23,170.23,8484.0,165.2645,165.3421,165.0899,165.0899,8484.0
2023-10-05 10:50:00,170.19,170.66,170.13,170.65,17540.0,165.0512,165.507,164.993,165.4973,17540.0
2023-10-05 10:55:00,170.77,170.77,170.3,170.37,4825.0,165.6136,165.6136,165.1578,165.2257,4825.0
2023-10-05 11:00:00,170.38,170.53,170.15,170.33,14942.0,165.2354,165.3809,165.0124,165.1869,14942.0
2023-10-05 11:05:00,170.32,170.42,170.09,170.21,11999.0,165.1772,165.2742,164.9542,165.0705,11999.0
2023-10-05 11:10:00,170.22,170.51,170.18,170.41,9047.0,165.0802,165.3615,165.0415,165.2645,9047.0
2023-10-05 11:15:00,170.38,170.42,169.98,170.01,12728.0,165.2354,165.2742,164.8475,164.8766,12728.0
2023-10-05 11:20:00,170.01,170.26,169.96,170.24,8893.0,164.8766,165.119,164.8281,165.0996,8893.0
2023-10-05 11:25:00,170.23,170.37,170.12,170.14,26727.0,165.0899,165.2257,164.9833,165.0027,26727.0
2023-10-05 11:30:00,170.13,170.17,169.89,170.08,9901.0,164.993,165.0318,164.7602,164.9445,9901.0
2023-10-05 11:35:00,170.18,170.42,170.18,170.38,6640.0,165.0415,165.2742,165.0415,165.2354,6640.0
2023-10-05 11:40:00,170.45,170.48,170.05,170.06,9763.0,165.3033,165.3324,164.9154,164.9251,9763.0
2023-10-05 11:45:00,170.09,170.34,170.08,170.26,8914.0,164.9542,165.1966,164.9445,165.119,8914.0
2023-10-05 11:50:00,170.25,170.44,170.2,170.44,6462.0,165.1093,165.2936,165.0609,165.2936,6462.0
2023-10-05 11:55:00,170.47,170.54,170.04,170.06,6150.0,165.3227,165.3906,164.9057,164.9251,6150.0
2023-10-05 12:00:00,170.09,170.37,170.08,170.28,7408.0,164.9542,165.2257,164.9445,165.1384,7408.0
2023-10-05 12:05:00,170.38,170.45,170.24,170.45,9259.0,165.2354,165.3033,165.0996,165.3033,9259.0
2023-10-05 12:10:00,170.41,170.61,170.38,170.61,6584.0,165.2645,165.4585,165.2354,165.4585,6584.0
2023-10-05 12:15:00,170.59,170.59,170.32,170.56,18630.0,165.4391,165.4391,165.1772,165.41,18630.0
2023-10-05 12:20:00,170.56,170.74,170.56,170.63,9950.0,165.41,165.5845,165.41,165.4779,9950.0
2023-10-05 12:25:00,170.65,170.97,170.62,170.87,19381.0,165.4973,165.8076,165.4682,165.7106,19381.0
2023-10-05 12:30:00,170.94,171.05,170.9,170.93,7216.0,165.7785,165.8852,165.7397,165.7688,7216.0
2023-10-05 12:35:00,170.87,170.92,170.8,170.86,6565.0,165.7106,165.7591,165.6427,165.7009,6565.0
2023-10-05 12:40:00,170.83,170.83,170.66,170.7,4924.0,165.6718,165.6718,165.507,165.5458,4924.0
2023-10-05 12:45:00,170.71,170.75,170.57,170.63,19698.0,165.5555,165.5942,165.4197,165.4779,19698.0
2023-10-05 12:50:00,170.67,170.95,170.67,170.94,5455.0,165.5167,165.7882,165.5167,165.7785,5455.0
2023-10-05 12:55:00,170.9,171.0,170.76,170.99,4926.0,165.7397,165.8367,165.6039,165.827,4926.0
2023-10-05 13:00:00,170.98,171.12,170.82,170.88,7586.0,165.8173,165.9531,165.6621,165.7203,7586.0
2023-10-05 13:05:00,170.88,170.88,170.7,170.7,5538.0,165.7203,165.7203,165.5458,165.5458,5538.0
2023-10-05 13:10:00,170.72,171.19,170.72,171.14,5859.0,165.5652,166.021,165.5652,165.9725,5859.0
2023-10-05 13:15:00,171.13,171.16,170.95,170.97,15308.0,165.9628,165.9919,165.7882,165.8076,15308.0
2023-10-05 13:20:00,171.0,171.19,170.96,171.19,5763.0,165.8367,166.021,165.7979,166.021,5763.0
2023-10-05 13:25:00,171.22,171.29,171.11,171.26,17523.0,166.0501,166.1179,165.9434,166.0888,17523.0
2023-10-05 13:30:00,171.27,171.59,171.0,171.48,56362.0,166.0985,166.4089,165.8367,166.3022,56362.0
2023-10-05 13:35:00,171.53,171.69,171.4,171.66,22204.0,166.3507,166.5059,166.2246,166.4768,22204.0
2023-10-05 13:40:00,171.69,171.89,171.58,171.89,6144.0,166.5059,166.6998,166.3992,166.6998,6144.0
2023-10-05 13:45:00,171.93,172.01,171.89,171.9,16965.0,166.7386,166.8162,166.6998,166.7095,16965.0
2023-10-05 13:50:00,171.88,171.95,171.63,171.63,12231.0,166.6901,166.758,166.4477,166.4477,12231.0
2023-10-05 13:55:00,171.63,171.75,171.55,171.72,11601.0,166.4477,166.564,166.3701,166.535,11601.0
2023-10-05 14:00:00,171.74,172.08,171.74,171.96,6997.0,166.5544,166.8841,166.5544,166.7677,6997.0
2023-10-05 14:05:00,171.96,171.96,171.8,171.86,12205.0,166.7677,166.7677,166.6125,166.6707,12205.0
2023-10-05 14:10:00,171.81,171.92,171.77,171.92,10343.0,166.6222,166.7289,166.5834,166.7289,10343.0
2023-10-05 14:15:00,171.95,172.06,171.92,171.95,10307.0,166.758,166.8647,166.7289,166.758,10307.0
2023-10-05 14:20:00,171.97,172.02,171.88,171.94,9469.0,166.7774,166.8259,166.6901,166.7483,9469.0
2023-10-05 14:25:00,171.9,171.97,171.79,171.91,22379.0,166.7095,166.7774,166.6028,166.7192,22379.0
2023-10-05 14:30:00,171.93,172.21,171.93,172.15,7540.0,166.7386,167.0102,166.7386,166.952,7540.0
2023-10-05 14:35:00,172.21,172.54,172.11,172.54,8003.0,167.0102,167.3302,166.9132,167.3302,8003.0
2023-10-05 14:40:00,172.58,172.72,172.41,172.46,9695.0,167.369,167.5048,167.2041,167.2526,9695.0
2023-10-05 14:45:00,172.46,172.54,172.31,172.31,5005.0,167.2526,167.3302,167.1071,167.1071,5005.0
2023-10-05 14:50:00,172.37,172.45,172.33,172.35,4233.0,167.1653,167.2429,167.1265,167.1459,4233.0
2023-10-05 14:55:00,172.36,172.43,172.26,172.4,4504.0,167.1556,167.2235,167.0587,167.1944,4504.0
2023-10-05 15:00:00,172.42,172.53,172.28,172.36,12194.0,167.2138,167.3205,167.078,167.1556,12194.0
2023-10-05 15:05:00,172.38,172.39,172.16,172.25,8926.0,167.175,167.1847,166.9617,167.049,8926.0
2023-10-05 15:10:00,172.28,172.28,171.99,172.17,15762.0,167.078,167.078,166.7968,166.9714,15762.0
2023-10-05 15:15:00,172.14,172.27,172.04,172.13,9817.0,166.9423,167.0683,166.8453,166.9326,9817.0
2023-10-05 15:20:00,172.14,172.19,171.99,172.11,8237.0,166.9423,166.9908,166.7968,166.9132,8237.0
2023-10-05 15:25:00,172.19,172.43,172.19,172.38,9296.0,166.9908,167.2235,166.9908,167.175,9296.0
2023-10-05 15:30:00,172.38,172.44,172.19,172.19,10374.0,167.175,167.2332,166.9908,166.9908,10374.0
2023-10-05 15:35:00,172.21,172.37,172.21,172.31,8613.0,167.0102,167.1653,167.0102,167.1071,8613.0
2023-10-05 15:40:00,172.31,172.33,172.1,172.16,23442.0,167.1071,167.1265,166.9035,166.9617,23442.0
2023-10-05 15:45:00,172.13,172.39,172.11,172.33,23067.0,166.9326,167.1847,166.9132,167.1265,23067.0
2023-10-05 15:50:00,172.37,172.54,171.91,172.0,48362.0,167.1653,167.3302,166.7192,166.8065,48362.0
2023-10-05 15:55:00,172.02,172.29,171.84,172.03,120645.0,166.8259,167.0877,166.6513,166.8356,120645.0
2023-10-06 09:30:00,170.89,171.33,170.62,170.9,33285.0,165.73,166.1567,165.4682,165.7397,33285.0
2023-10-06 09:35:00,170.99,171.13,170.45,170.55,12247.0,165.827,165.9628,165.3033,165.4003,12247.0
2023-10-06 09:40:00,170.42,170.71,170.13,170.66,23160.0,165.2742,165.5555,164.993,165.507,23160.0
2023-10-06 09:45:00,170.7,171.14,170.53,170.55,20631.0,165.5458,165.9725,165.3809,165.4003,20631.0
2023-10-06 09:50:00,170.44,170.81,170.39,170.65,35280.0,165.2936,165.6524,165.2451,165.4973,35280.0
2023-10-06 09:55:00,170.76,170.99,170.5,170.87,38414.0,165.6039,165.827,165.3518,165.7106,38414.0
2023-10-06 10:00:00,170.81,171.02,170.54,171.02,27458.0,165.6524,165.8561,165.3906,165.8561,27458.0
2023-10-06 10:05:00,171.09,171.14,170.56,170.91,9766.0,165.924,165.9725,165.41,165.7494,9766.0
2023-10-06 10:10:00,170.99,172.1,170.98,171.72,24439.0,165.827,166.9035,165.8173,166.535,24439.0
2023-10-06 10:15:00,171.82,172.2,171.65,171.86,6895.0,166.6319,167.0005,166.4671,166.6707,6895.0
2023-10-06 10:20:00,171.86,172.42,171.55,172.42,20365.0,166.6707,167.2138,166.3701,167.2138,20365.0
2023-10-06 10:25:00,172.44,172.69,172.44,172.69,4416.0,167.2332,167.4757,167.2332,167.4757,4416.0
2023-10-06 10:30:00,172.71,173.35,172.71,173.11,17890.0,167.4951,168.1157,167.4951,167.883,17890.0
2023-10-06 10:35:00,173.11,173.24,172.89,173.06,15254.0,167.883,168.0091,167.6696,167.8345,15254.0
2023-10-06 10:40:00,173.07,173.15,172.71,172.9,9832.0,167.8442,167.9218,167.4951,167.6793,9832.0
2023-10-06 10:45:00,172.95,173.16,172.89,173.08,8112.0,167.7278,167.9315,167.6696,167.8539,8112.0
2023-10-06 10:50:00,173.02,173.21,172.71,172.72,13428.0,167.7957,167.98,167.4951,167.5048,13428.0
2023-10-06 10:55:00,172.75,172.8,172.44,172.69,9267.0,167.5339,167.5823,167.2332,167.4757,9267.0
2023-10-06 11:00:00,172.69,172.91,172.56,172.91,7920.0,167.4757,167.689,167.3496,167.689,7920.0
2023-10-06 11:05:00,172.83,173.04,172.73,172.94,9189.0,167.6114,167.8151,167.5145,167.7181,9189.0
2023-10-06 11:10:00,172.94,173.11,172.67,172.72,10621.0,167.7181,167.883,167.4563,167.5048,10621.0
2023-10-06 11:15:00,172.75,172.86,172.54,172.54,7557.0,167.5339,167.6405,167.3302,167.3302,7557.0
2023-10-06 11:20:00,172.57,172.71,172.44,172.71,5648.0,167.3593,167.4951,167.2332,167.4951,5648.0
2023-10-06 11:25:00,172.74,173.15,172.59,172.84,13960.0,167.5242,167.9218,167.3787,167.6211,13960.0
2023-10-06 11:30:00,172.88,173.56,172.87,173.56,9658.0,167.6599,168.3194,167.6502,168.3194,9658.0
2023-10-06 11:35:00,173.54,173.92,173.5,173.82,12836.0,168.3,168.6685,168.2612,168.5715,12836.0
2023-10-06 11:40:00,173.83,174.31,173.83,174.12,11257.0,168.5812,169.0468,168.5812,168.8625,11257.0
2023-10-06 11:45:00,174.16,174.3,174.02,174.3,7116.0,168.9013,169.0371,168.7655,169.0371,7116.0
2023-10-06 11:50:00,174.29,174.49,174.22,174.49,11806.0,169.0274,169.2213,168.9595,169.2213,11806.0
2023-10-06 11:55:00,174.53,175.23,174.48,175.12,26972.0,169.2601,169.939,169.2116,169.8323,26972.0
2023-10-06 12:00:00,175.13,175.29,174.79,174.95,23327.0,169.842,169.9972,169.5123,169.6674,23327.0
2023-10-06 12:05:00,174.94,175.04,174.74,174.87,9285.0,169.6577,169.7547,169.4638,169.5898,9285.0
2023-10-06 12:10:00,174.87,174.91,174.61,174.64,8462.0,169.5898,169.6286,169.3377,169.3668,8462.0
2023-10-06 12:15:00,174.72,174.72,174.53,174.54,6519.0,169.4444,169.4444,169.2601,169.2698,6519.0
2023-10-06 12:20:00,174.58,174.58,174.18,174.23,6505.0,169.3086,169.3086,168.9207,168.9692,6505.0
2023-10-06 12:25:00,174.19,174.57,174.1,174.42,8954.0,168.9304,169.2989,168.8431,169.1534,8954.0
2023-10-06 12:30:00,174.46,174.49,173.94,173.94,6681.0,169.1922,169.2213,168.6879,168.6879,6681.0
2023-10-06 12:35:00,174.0,174.25,174.0,174.14,3810.0,168.7461,168.9886,168.7461,168.8819,3810.0
2023-10-06 12:40:00,174.13,174.48,174.12,174.42,6461.0,168.8722,169.2116,168.8625,169.1534,6461.0
2023-10-06 12:45:00,174.42,174.51,174.33,174.33,7412.0,169.1534,169.2407,169.0661,169.0661,7412.0
2023-10-06 12:50:00,174.34,174.34,174.06,174.13,8785.0,169.0758,169.0758,168.8043,168.8722,8785.0
2023-10-06 12:55:00,174.27,174.29,174.11,174.13,5785.0,169.008,169.0274,168.8528,168.8722,5785.0
2023-10-06 13:00:00,174.22,174.24,173.92,174.04,12938.0,168.9595,168.9789,168.6685,168.7849,12938.0
2023-10-06 13:05:00,173.99,174.1,173.91,174.0,6890.0,168.7364,168.8431,168.6588,168.7461,6890.0
2023-10-06 13:10:00,174.03,174.24,173.88,174.24,11812.0,168.7752,168.9789,168.6297,168.9789,11812.0
2023-10-06 13:15:00,174.23,174.33,174.16,174.32,6510.0,168.9692,169.0661,168.9013,169.0564,6510.0
2023-10-06 13:20:00,174.3,174.47,174.29,174.42,14330.0,169.0371,169.2019,169.0274,169.1534,14330.0
2023-10-06 13:25:00,174.37,174.43,174.28,174.42,5041.0,169.1049,169.1631,169.0177,169.1534,5041.0
2023-10-06 13:30:00,174.42,174.59,174.4,174.56,11920.0,169.1534,169.3183,169.134,169.2892,11920.0
2023-10-06 13:35:00,174.6,174.69,174.4,174.54,16631.0,169.328,169.4153,169.134,169.2698,16631.0
2023-10-06 13:40:00,174.58,174.65,174.4,174.43,10863.0,169.3086,169.3765,169.134,169.1631,10863.0
2023-10-06 13:45:00,174.34,174.63,174.29,174.56,6345.0,169.0758,169.3571,169.0274,169.2892,6345.0
2023-10-06 13:50:00,174.56,174.63,174.53,174.53,7971.0,169.2892,169.3571,169.2601,169.2601,7971.0
2023-10-06 13:55:00,174.51,174.7,174.5,174.68,8306.0,169.2407,169.425,169.231,169.4056,8306.0
2023-10-06 14:00:00,174.68,174.77,174.56,174.59,14569.0,169.4056,169.4929,169.2892,169.3183,14569.0
2023-10-06 14:05:00,174.55,174.57,174.35,174.53,11888.0,169.2795,169.2989,169.0855,169.2601,11888.0
2023-10-06 14:10:00,174.54,174.76,174.54,174.56,8219.0,169.2698,169.4832,169.2698,169.2892,8219.0
2023-10-06 14:15:00,174.56,174.6,174.4,174.43,6696.0,169.2892,169.328,169.134,169.1631,6696.0
2023-10-06 14:20:00,174.43,174.59,174.43,174.46,6024.0,169.1631,169.3183,169.1631,169.1922,6024.0
2023-10-06 14:25:00,174.49,174.75,174.48,174.69,36750.0,169.2213,169.4735,169.2116,169.4153,36750.0
2023-10-06 14:30:00,174.72,174.84,174.57,174.8,21170.0,169.4444,169.5607,169.2989,169.522,21170.0
2023-10-06 14:35:00,174.77,174.88,174.7,174.82,17007.0,169.4929,169.5995,169.425,169.5414,17007.0
2023-10-06 14:40:00,174.76,174.97,174.76,174.9,6168.0,169.4832,169.6868,169.4832,169.6189,6168.0
2023-10-06 14:45:00,174.9,175.02,174.88,174.91,7165.0,169.6189,169.7353,169.5995,169.6286,7165.0
2023-10-06 14:50:00,174.86,174.9,174.77,174.88,7460.0,169.5801,169.6189,169.4929,169.5995,7460.0
2023-10-06 14:55:00,174.79,174.82,174.65,174.69,16021.0,169.5123,169.5414,169.3765,169.4153,16021.0
2023-10-06 15:00:00,174.74,174.77,174.62,174.77,15826.0,169.4638,169.4929,169.3474,169.4929,15826.0
2023-10-06 15:05:00,174.77,175.13,174.76,175.06,17925.0,169.4929,169.842,169.4832,169.7741,17925.0
2023-10-06 15:10:00,175.03,175.04,174.82,174.89,11271.0,169.745,169.7547,169.5414,169.6092,11271.0
2023-10-06 15:15:00,174.91,174.91,174.6,174.64,21431.0,169.6286,169.6286,169.328,169.3668,21431.0
2023-10-06 15:20:00,174.62,174.78,174.6,174.71,23820.0,169.3474,169.5026,169.328,169.4347,23820.0
2023-10-06 15:25:00,174.7,174.79,174.56,174.71,24945.0,169.425,169.5123,169.2892,169.4347,24945.0
2023-10-06 15:30:00,174.71,174.93,174.66,174.71,30380.0,169.4347,169.648,169.3862,169.4347,30380.0
2023-10-06 15:35:00,174.69,174.71,174.6,174.68,35575.0,169.4153,169.4347,169.328,169.4056,35575.0
2023-10-06 15:40:00,174.68,174.69,174.29,174.31,44453.0,169.4056,169.4153,169.0274,169.0468,44453.0
2023-10-06 15:45:00,174.3,174.41,174.21,174.29,45467.0,169.0371,169.1437,168.9498,169.0274,45467.0
2023-10-06 15:50:00,174.27,174.38,173.98,174.01,74083.0,169.008,169.1146,168.7267,168.7558,74083.0
2023-10-06 15:55:00,174.0,174.03,173.77,173.96,146405.0,168.7461,168.7752,168.5231,168.7073,146405.0
2023-10-09 09:30:00,172.85,173.0,171.79,171.79,15463.0,167.6308,167.7763,166.6028,166.6028,15463.0
2023-10-09 09:35:00,171.81,172.4,171.51,172.39,11778.0,166.6222,167.1944,166.3313,167.1847,11778.0
2023-10-09 09:40:00,172.32,172.74,172.09,172.72,7795.0,167.1168,167.5242,166.8938,167.5048,7795.0
2023-10-09 09:45:00,172.72,172.77,172.19,172.5,14801.0,167.5048,167.5533,166.9908,167.2914,14801.0
2023-10-09 09:50:00,172.5,172.51,171.93,172.22,11822.0,167.2914,167.3011,166.7386,167.0199,11822.0
2023-10-09 09:55:00,172.19,172.19,171.82,172.17,10194.0,166.9908,166.9908,166.6319,166.9714,10194.0
2023-10-09 10:00:00,172.22,172.33,171.59,171.61,26972.0,167.0199,167.1265,166.4089,166.4283,26972.0
2023-10-09 10:05:00,171.63,171.92,171.62,171.89,9770.0,166.4477,166.7289,166.438,166.6998,9770.0
2023-10-09 10:10:00,171.95,172.33,171.95,172.16,16096.0,166.758,167.1265,166.758,166.9617,16096.0
2023-10-09 10:15:00,172.17,172.66,172.16,172.57,3859.0,166.9714,167.4466,166.9617,167.3593,3859.0
2023-10-09 10:20:00,172.63,172.7,172.44,172.64,3475.0,167.4175,167.4854,167.2332,167.4272,3475.0
2023-10-09 10:25:00,172.59,172.61,172.25,172.35,11711.0,167.3787,167.3981,167.049,167.1459,11711.0
2023-10-09 10:30:00,172.35,172.41,172.12,172.12,12860.0,167.1459,167.2041,166.9229,166.9229,12860.0
2023-10-09 10:35:00,172.15,172.16,171.78,172.09,9240.0,166.952,166.9617,166.5931,166.8938,9240.0
2023-10-09 10:40:00,172.08,172.37,171.85,172.37,2748.0,166.8841,167.1653,166.661,167.1653,2748.0
2023-10-09 10:45:00,172.35,172.39,171.95,172.0,9852.0,167.1459,167.1847,166.758,166.8065,9852.0
2023-10-09 10:50:00,171.99,172.34,171.97,172.2,5649.0,166.7968,167.1362,166.7774,167.0005,5649.0
2023-10-09 10:55:00,172.18,172.25,172.04,172.05,3828.0,166.9811,167.049,166.8453,166.855,3828.0
2023-10-09 11:00:00,171.95,172.09,171.78,171.87,9176.0,166.758,166.8938,166.5931,166.6804,9176.0
2023-10-09 11:05:00,171.83,171.83,171.48,171.55,13537.0,166.6416,166.6416,166.3022,166.3701,13537.0
2023-10-09 11:10:00,171.58,171.6,171.43,171.57,14122.0,166.3992,166.4186,166.2537,166.3895,14122.0
2023-10-09 11:15:00,171.59,171.96,171.58,171.96,30876.0,166.4089,166.7677,166.3992,166.7677,30876.0
2023-10-09 11:20:00,171.89,172.19,171.89,172.14,5504.0,166.6998,166.9908,166.6998,166.9423,5504.0
2023-10-09 11:25:00,172.19,172.49,172.04,172.34,11591.0,166.9908,167.2817,166.8453,167.1362,11591.0
2023-10-09 11:30:00,172.34,172.68,172.34,172.37,10995.0,167.1362,167.466,167.1362,167.1653,10995.0
2023-10-09 11:35:00,172.35,172.44,172.18,172.19,18687.0,167.1459,167.2332,166.9811,166.9908,18687.0
2023-10-09 11:40:00,172.2,172.22,172.04,172.1,15928.0,167.0005,167.0199,166.8453,166.9035,15928.0
2023-10-09 11:45:00,172.09,172.18,171.93,172.18,5666.0,166.8938,166.9811,166.7386,166.9811,5666.0
2023-10-09 11:50:00,172.2,172.32,172.18,172.31,7710.0,167.0005,167.1168,166.9811,167.1071,7710.0
2023-10-09 11:55:00,172.21,172.42,172.21,172.42,8570.0,167.0102,167.2138,167.0102,167.2138,8570.0
2023-10-09 12:00:00,172.39,172.48,172.35,172.43,8881.0,167.1847,167.272,167.1459,167.2235,8881.0
2023-10-09 12:05:00,172.45,172.87,172.45,172.81,2666.0,167.2429,167.6502,167.2429,167.592,2666.0
2023-10-09 12:10:00,172.84,172.84,172.63,172.63,5273.0,167.6211,167.6211,167.4175,167.4175,5273.0
2023-10-09 12:15:00,172.68,172.89,172.68,172.89,2446.0,167.466,167.6696,167.466,167.6696,2446.0
2023-10-09 12:20:00,172.89,173.17,172.88,172.97,4277.0,167.6696,167.9412,167.6599,167.7472,4277.0
2023-10-09 12:25:00,172.92,172.92,172.76,172.81,3412.0,167.6987,167.6987,167.5436,167.592,3412.0
2023-10-09 12:30:00,172.81,172.96,172.81,172.88,2987.0,167.592,167.7375,167.592,167.6599,2987.0
2023-10-09 12:35:00,172.9,172.9,172.61,172.64,8305.0,167.6793,167.6793,167.3981,167.4272,8305.0
2023-10-09 12:40:00,172.62,172.76,172.54,172.54,6107.0,167.4078,167.5436,167.3302,167.3302,6107.0
2023-10-09 12:45:00,172.49,172.69,172.46,172.64,3621.0,167.2817,167.4757,167.2526,167.4272,3621.0
2023-10-09 12:50:00,172.7,172.72,172.57,172.61,4129.0,167.4854,167.5048,167.3593,167.3981,4129.0
2023-10-09 12:55:00,172.68,172.74,172.54,172.69,4811.0,167.466,167.5242,167.3302,167.4757,4811.0
2023-10-09 13:00:00,172.71,172.82,172.65,172.7,4381.0,167.4951,167.6017,167.4369,167.4854,4381.0
2023-10-09 13:05:00,172.69,172.8,172.64,172.77,4517.0,167.4757,167.5823,167.4272,167.5533,4517.0
2023-10-09 13:10:00,172.75,172.78,172.6,172.6,9218.0,167.5339,167.5629,167.3884,167.3884,9218.0
2023-10-09 13:15:00,172.62,172.65,172.39,172.47,24113.0,167.4078,167.4369,167.1847,167.2623,24113.0
2023-10-09 13:20:00,172.5,172.6,172.45,172.6,14962.0,167.2914,167.3884,167.2429,167.3884,14962.0
2023-10-09 13:25:00,172.59,172.92,172.57,172.91,11760.0,167.3787,167.6987,167.3593,167.689,11760.0
2023-10-09 13:30:00,172.91,173.2,172.91,173.17,19359.0,167.689,167.9703,167.689,167.9412,19359.0
2023-10-09 13:35:00,173.18,173.39,173.09,173.39,13136.0,167.9509,168.1545,167.8636,168.1545,13136.0
2023-10-09 13:40:00,173.43,173.69,173.32,173.6,8270.0,168.1933,168.4455,168.0866,168.3582,8270.0
2023-10-09 13:45:00,173.68,173.9,173.62,173.69,10598.0,168.4358,168.6491,168.3776,168.4455,10598.0
2023-10-09 13:50:00,173.72,173.73,173.58,173.67,17107.0,168.4746,168.4843,168.3388,168.4261,17107.0
2023-10-09 13:55:00,173.66,173.69,173.45,173.55,23115.0,168.4164,168.4455,168.2127,168.3097,23115.0
2023-10-09 14:00:00,173.54,173.54,173.23,173.42,10137.0,168.3,168.3,167.9994,168.1836,10137.0
2023-10-09 14:05:00,173.4,173.68,173.32,173.58,12646.0,168.1642,168.4358,168.0866,168.3388,12646.0
2023-10-09 14:10:00,173.57,173.6,173.27,173.33,10115.0,168.3291,168.3582,168.0382,168.0963,10115.0
2023-10-09 14:15:00,173.34,173.55,173.34,173.43,12270.0,168.106,168.3097,168.106,168.1933,12270.0
2023-10-09 14:20:00,173.42,173.52,173.37,173.51,10969.0,168.1836,168.2806,168.1351,168.2709,10969.0
2023-10-09 14:25:00,173.45,173.56,173.32,173.52,5613.0,168.2127,168.3194,168.0866,168.2806,5613.0
2023-10-09 14:30:00,173.49,173.58,173.26,173.29,13379.0,168.2515,168.3388,168.0285,168.0575,13379.0
2023-10-09 14:35:00,173.3,173.44,173.2,173.44,9624.0,168.0672,168.203,167.9703,168.203,9624.0
2023-10-09 14:40:00,173.51,173.7,173.47,173.66,16757.0,168.2709,168.4552,168.2321,168.4164,16757.0
2023-10-09 14:45:00,173.68,173.68,173.48,173.52,9771.0,168.4358,168.4358,168.2418,168.2806,9771.0
2023-10-09 14:50:00,173.52,173.6,173.4,173.47,10329.0,168.2806,168.3582,168.1642,168.2321,10329.0
2023-10-09 14:55:00,173.47,173.6,173.47,173.5,12107.0,168.2321,168.3582,168.2321,168.2612,12107.0
2023-10-09 15:00:00,173.47,173.58,173.31,173.31,13216.0,168.2321,168.3388,168.0769,168.0769,13216.0
2023-10-09 15:05:00,173.32,173.53,173.32,173.47,13400.0,168.0866,168.2903,168.0866,168.2321,13400.0
2023-10-09 15:10:00,173.47,173.57,173.29,173.31,16712.0,168.2321,168.3291,168.0575,168.0769,16712.0
2023-10-09 15:15:00,173.3,173.34,173.01,173.06,20143.0,168.0672,168.106,167.786,167.8345,20143.0
2023-10-09 15:20:00,173.05,173.21,172.98,173.12,18705.0,167.8248,167.98,167.7569,167.8927,18705.0
2023-10-09 15:25:00,173.11,173.32,173.08,173.21,19301.0,167.883,168.0866,167.8539,167.98,19301.0
2023-10-09 15:30:00,173.21,173.28,173.1,173.16,12608.0,167.98,168.0479,167.8733,167.9315,12608.0
2023-10-09 15:35:00,173.14,173.29,173.06,173.25,11076.0,167.9121,168.0575,167.8345,168.0188,11076.0
2023-10-09 15:40:00,173.26,173.32,173.13,173.19,24011.0,168.0285,168.0866,167.9024,167.9606,24011.0
2023-10-09 15:45:00,173.16,173.18,173.01,173.12,26121.0,167.9315,167.9509,167.786,167.8927,26121.0
2023-10-09 15:50:00,173.08,173.27,172.97,173.16,78955.0,167.8539,168.0382,167.7472,167.9315,78955.0
2023-10-09 15:55:00,173.2,173.55,173.2,173.31,82496.0,167.9703,168.3097,167.9703,168.0769,82496.0
2023-10-10 09:30:00,173.36,174.28,173.36,174.21,33580.0,168.1254,169.0177,168.1254,168.9498,33580.0
2023-10-10 09:35:00,174.18,174.6,173.97,174.22,45946.0,168.9207,169.328,168.717,168.9595,45946.0
2023-10-10 09:40:00,174.29,175.51,174.29,174.96,5493.0,169.0274,170.2105,169.0274,169.6771,5493.0
2023-10-10 09:45:00,174.98,175.21,174.41,174.58,16114.0,169.6965,169.9196,169.1437,169.3086,16114.0
2023-10-10 09:50:00,174.7,174.95,174.64,174.76,18487.0,169.425,169.6674,169.3668,169.4832,18487.0
2023-10-10 09:55:00,174.83,175.35,174.78,175.32,4915.0,169.551,170.0553,169.5026,170.0263,4915.0
2023-10-10 10:00:00,175.4,175.52,175.26,175.39,65402.0,170.1038,170.2202,169.9681,170.0941,65402.0
2023-10-10 10:05:00,175.37,175.44,175.25,175.37,15160.0,170.0747,170.1426,169.9584,170.0747,15160.0
2023-10-10 10:10:00,175.38,175.91,175.33,175.91,8883.0,170.0844,170.5984,170.036,170.5984,8883.0
2023-10-10 10:15:00,175.92,175.99,175.68,175.72,15656.0,170.6081,170.676,170.3754,170.4142,15656.0
2023-10-10 10:20:00,175.73,175.74,175.5,175.59,10398.0,170.4239,170.4336,170.2008,170.2881,10398.0
2023-10-10 10:25:00,175.62,175.76,175.43,175.76,15764.0,170.3172,170.453,170.1329,170.453,15764.0
2023-10-10 10:30:00,175.81,176.25,175.72,176.22,13938.0,170.5015,170.9282,170.4142,170.8991,13938.0
2023-10-10 10:35:00,176.27,176.61,176.22,176.39,44748.0,170.9476,171.2773,170.8991,171.0639,44748.0
2023-10-10 10:40:00,176.43,176.7,176.38,176.62,18050.0,171.1027,171.3646,171.0542,171.287,18050.0
2023-10-10 10:45:00,176.63,176.72,176.25,176.28,13403.0,171.2967,171.384,170.9282,170.9573,13403.0
2023-10-10 10:50:00,176.26,176.55,176.19,176.19,18875.0,170.9379,171.2191,170.87,170.87,18875.0
2023-10-10 10:55:00,176.18,176.39,176.09,176.25,6578.0,170.8603,171.0639,170.773,170.9282,6578.0
2023-10-10 11:00:00,176.24,176.61,176.11,176.56,19534.0,170.9185,171.2773,170.7924,171.2288,19534.0
2023-10-10 11:05:00,176.54,176.96,176.54,176.55,11908.0,171.2094,171.6167,171.2094,171.2191,11908.0
2023-10-10 11:10:00,176.56,176.8,176.39,176.79,5850.0,171.2288,171.4616,171.0639,171.4519,5850.0
2023-10-10 11:15:00,176.87,177.13,176.87,177.06,8706.0,171.5295,171.7816,171.5295,171.7137,8706.0
2023-10-10 11:20:00,177.06,177.19,176.96,177.15,9735.0,171.7137,171.8398,171.6167,171.801,9735.0
2023-10-10 11:25:00,177.18,177.3,177.11,177.13,8072.0,171.8301,171.9465,171.7622,171.7816,8072.0
2023-10-10 11:30:00,177.21,177.31,177.14,177.3,35069.0,171.8592,171.9562,171.7913,171.9465,35069.0
2023-10-10 11:35:00,177.26,177.35,177.16,177.2,10187.0,171.9077,171.995,171.8107,171.8495,10187.0
2023-10-10 11:40:00,177.2,177.47,177.19,177.33,7615.0,171.8495,172.1113,171.8398,171.9756,7615.0
2023-10-10 11:45:00,177.35,177.5,177.33,177.45,5393.0,171.995,172.1404,171.9756,172.0919,5393.0
2023-10-10 11:50:00,177.49,177.57,177.36,177.38,11515.0,172.1307,172.2083,172.0047,172.0241,11515.0
2023-10-10 11:55:00,177.39,177.56,177.22,177.22,10010.0,172.0338,172.1986,171.8689,171.8689,10010.0
2023-10-10 12:00:00,177.27,177.46,177.22,177.3,3339.0,171.9174,172.1016,171.8689,171.9465,3339.0
2023-10-10 12:05:00,177.28,177.35,177.27,177.34,3810.0,171.9271,171.995,171.9174,171.9853,3810.0
2023-10-10 12:10:00,177.29,177.37,177.25,177.31,6347.0,171.9368,172.0144,171.898,171.9562,6347.0
2023-10-10 12:15:00,177.32,177.32,177.03,177.07,18507.0,171.9659,171.9659,171.6846,171.7234,18507.0
2023-10-10 12:20:00,177.06,177.08,176.83,176.89,16410.0,171.7137,171.7331,171.4907,171.5488,16410.0
2023-10-10 12:25:00,176.9,177.14,176.89,177.05,7906.0,171.5585,171.7913,171.5488,171.704,7906.0
2023-10-10 12:30:00,177.08,177.09,176.85,176.89,16530.0,171.7331,171.7428,171.5101,171.5488,16530.0
2023-10-10 12:35:00,176.85,176.93,176.74,176.78,10699.0,171.5101,171.5876,171.4034,171.4422,10699.0
2023-10-10 12:40:00,176.79,176.93,176.64,176.9,17510.0,171.4519,171.5876,171.3064,171.5585,17510.0
2023-10-10 12:45:00,176.97,176.98,176.81,176.85,16268.0,171.6264,171.6361,171.4713,171.5101,16268.0
2023-10-10 12:50:00,176.88,177.07,176.85,177.02,17728.0,171.5392,171.7234,171.5101,171.6749,17728.0
2023-10-10 12:55:00,176.97,177.01,176.82,176.99,27333.0,171.6264,171.6652,171.481,171.6458,27333.0
2023-10-10 13:00:00,176.94,176.99,175.99,176.0,28967.0,171.5973,171.6458,170.676,170.6857,28967.0
2023-10-10 13:05:00,175.94,175.94,175.58,175.81,17091.0,170.6275,170.6275,170.2784,170.5015,17091.0
2023-10-10 13:10:00,175.83,176.02,175.45,175.45,11933.0,170.5209,170.7051,170.1523,170.1523,11933.0
2023-10-10 13:15:00,175.41,175.61,175.33,175.5,8022.0,170.1135,170.3075,170.036,170.2008,8022.0
2023-10-10 13:20:00,175.49,175.78,175.41,175.43,8087.0,170.1911,170.4724,170.1135,170.1329,8087.0
2023-10-10 13:25:00,175.43,175.49,175.32,175.45,6275.0,170.1329,170.1911,170.0263,170.1523,6275.0
2023-10-10 13:30:00,175.49,175.71,175.42,175.59,9452.0,170.1911,170.4045,170.1232,170.2881,9452.0
2023-10-10 13:35:00,175.59,175.84,175.56,175.65,7644.0,170.2881,170.5306,170.259,170.3463,7644.0
2023-10-10 13:40:00,175.68,175.88,175.6,175.88,6244.0,170.3754,170.5693,170.2978,170.5693,6244.0
2023-10-10 13:45:00,175.84,175.91,175.74,175.75,8123.0,170.5306,170.5984,170.4336,170.4433,8123.0
2023-10-10 13:50:00,175.83,175.88,175.52,175.78,5445.0,170.5209,170.5693,170.2202,170.4724,5445.0
2023-10-10 13:55:00,175.77,175.91,175.75,175.82,4138.0,170.4627,170.5984,170.4433,170.5112,4138.0
2023-10-10 14:00:00,175.88,176.05,175.77,176.02,6161.0,170.5693,170.7342,170.4627,170.7051,6161.0
2023-10-10 14:05:00,176.01,176.01,175.78,175.78,5651.0,170.6954,170.6954,170.4724,170.4724,5651.0
2023-10-10 14:10:00,175.84,176.0,175.83,175.87,5493.0,170.5306,170.6857,170.5209,170.5596,5493.0
2023-10-10 14:15:00,175.8,176.14,175.8,176.14,7271.0,170.4918,170.8215,170.4918,170.8215,7271.0
2023-10-10 14:20:00,176.14,176.26,175.76,175.77,11057.0,170.8215,170.9379,170.453,170.4627,11057.0
2023-10-10 14:25:00,175.73,176.03,175.61,175.77,12468.0,170.4239,170.7148,170.3075,170.4627,12468.0
2023-10-10 14:30:00,175.75,175.98,175.75,175.96,14464.0,170.4433,170.6663,170.4433,170.6469,14464.0
2023-10-10 14:35:00,175.96,176.05,175.54,175.72,14173.0,170.6469,170.7342,170.2396,170.4142,14173.0
2023-10-10 14:40:00,175.7,175.78,175.66,175.78,5697.0,170.3948,170.4724,170.356,170.4724,5697.0
2023-10-10 14:45:00,175.78,175.97,175.71,175.72,18808.0,170.4724,170.6566,170.4045,170.4142,18808.0
2023-10-10 14:50:00,175.72,175.78,175.34,175.38,22782.0,170.4142,170.4724,170.0457,170.0844,22782.0
2023-10-10 14:55:00,175.32,175.4,175.15,175.34,36854.0,170.0263,170.1038,169.8614,170.0457,36854.0
2023-10-10 15:00:00,175.37,175.51,175.2,175.43,28028.0,170.0747,170.2105,169.9099,170.1329,28028.0
2023-10-10 15:05:00,175.45,175.77,175.39,175.72,27700.0,170.1523,170.4627,170.0941,170.4142,27700.0
2023-10-10 15:10:00,175.76,175.91,175.72,175.87,9476.0,170.453,170.5984,170.4142,170.5596,9476.0
2023-10-10 15:15:00,175.84,175.99,175.7,175.7,13533.0,170.5306,170.676,170.3948,170.3948,13533.0
2023-10-10 15:20:00,175.65,175.74,175.55,175.62,27961.0,170.3463,170.4336,170.2493,170.3172,27961.0
2023-10-10 15:25:00,175.62,175.64,175.39,175.39,25955.0,170.3172,170.3366,170.0941,170.0941,25955.0
2023-10-10 15:30:00,175.4,175.93,175.39,175.93,17492.0,170.1038,170.6178,170.0941,170.6178,17492.0
2023-10-10 15:35:00,175.91,175.94,175.76,175.86,18349.0,170.5984,170.6275,170.453,170.5499,18349.0
2023-10-10 15:40:00,175.85,176.14,175.85,176.14,24164.0,170.5403,170.8215,170.5403,170.8215,24164.0
2023-10-10 15:45:00,176.11,176.18,176.0,176.09,33052.0,170.7924,170.8603,170.6857,170.773,33052.0
2023-10-10 15:50:00,176.08,176.11,175.8,175.86,74426.0,170.7633,170.7924,170.4918,170.5499,74426.0
2023-10-10 15:55:00,175.9,176.05,175.71,175.97,157425.0,170.5887,170.7342,170.4045,170.6566,157425.0
2023-10-11 09:30:00,176.37,177.1,176.03,176.66,28226.0,171.0445,171.7525,170.7148,171.3258,28226.0
2023-10-11 09:35:00,176.73,176.73,175.99,176.34,10028.0,171.3937,171.3937,170.676,171.0155,10028.0
2023-10-11 09:40:00,176.03,176.17,175.49,175.5,4630.0,170.7148,170.8506,170.1911,170.2008,4630.0
2023-10-11 09:45:00,175.38,175.48,174.91,175.2,12675.0,170.0844,170.1814,169.6286,169.9099,12675.0
2023-10-11 09:50:00,175.26,175.49,175.05,175.13,8886.0,169.9681,170.1911,169.7644,169.842,8886.0
2023-10-11 09:55:00,175.26,175.28,174.84,175.21,13831.0,169.9681,169.9875,169.5607,169.9196,13831.0
2023-10-11 10:00:00,175.3,175.39,174.9,174.9,35333.0,170.0069,170.0941,169.6189,169.6189,35333.0
2023-10-11 10:05:00,174.92,174.97,174.66,174.77,16210.0,169.6383,169.6868,169.3862,169.4929,16210.0
2023-10-11 10:10:00,174.74,174.9,174.16,174.25,19940.0,169.4638,169.6189,168.9013,168.9886,19940.0
2023-10-11 10:15:00,174.23,174.69,174.22,174.59,22783.0,168.9692,169.4153,168.9595,169.3183,22783.0
2023-10-11 10:20:00,174.53,174.94,174.43,174.86,33466.0,169.2601,169.6577,169.1631,169.5801,33466.0
2023-10-11 10:25:00,174.87,174.91,174.44,174.81,10543.0,169.5898,169.6286,169.1728,169.5317,10543.0
2023-10-11 10:30:00,174.81,175.19,174.55,174.94,10258.0,169.5317,169.9002,169.2795,169.6577,10258.0
2023-10-11 10:35:00,174.94,175.01,174.73,174.99,9070.0,169.6577,169.7256,169.4541,169.7062,9070.0
2023-10-11 10:40:00,175.09,175.31,175.05,175.14,8983.0,169.8032,170.0166,169.7644,169.8517,8983.0
2023-10-11 10:45:00,175.13,175.13,174.71,174.89,10029.0,169.842,169.842,169.4347,169.6092,10029.0
2023-10-11 10:50:00,175.0,175.49,174.98,175.49,15645.0,169.7159,170.1911,169.6965,170.1911,15645.0
2023-10-11 10:55:00,175.48,175.48,175.21,175.27,9475.0,170.1814,170.1814,169.9196,169.9778,9475.0
2023-10-11 11:00:00,175.32,175.62,175.24,175.41,8693.0,170.0263,170.3172,169.9487,170.1135,8693.0
2023-10-11 11:05:00,175.34,175.63,175.28,175.39,16929.0,170.0457,170.3269,169.9875,170.0941,16929.0
2023-10-11 11:10:00,175.44,175.69,175.23,175.23,8915.0,170.1426,170.3851,169.939,169.939,8915.0
2023-10-11 11:15:00,175.26,175.33,174.78,174.8,10308.0,169.9681,170.036,169.5026,169.522,10308.0
2023-10-11 11:20:00,174.75,175.02,174.73,175.02,4759.0,169.4735,169.7353,169.4541,169.7353,4759.0
2023-10-11 11:25:00,175.03,175.03,174.76,174.76,9818.0,169.745,169.745,169.4832,169.4832,9818.0
2023-10-11 11:30:00,174.8,175.02,174.8,174.91,9929.0,169.522,169.7353,169.522,169.6286,9929.0
2023-10-11 11:35:00,174.92,174.92,174.68,174.74,6643.0,169.6383,169.6383,169.4056,169.4638,6643.0
2023-10-11 11:40:00,174.74,174.76,174.48,174.5,4319.0,169.4638,169.4832,169.2116,169.231,4319.0
2023-10-11 11:45:00,174.54,174.87,174.52,174.77,11407.0,169.2698,169.5898,169.2504,169.4929,11407.0
2023-10-11 11:50:00,174.82,175.01,174.76,174.87,4050.0,169.5414,169.7256,169.4832,169.5898,4050.0
2023-10-11 11:55:00,174.84,174.86,174.52,174.52,9328.0,169.5607,169.5801,169.2504,169.2504,9328.0
2023-10-11 12:00:00,174.52,174.55,174.37,174.47,5497.0,169.2504,169.2795,169.1049,169.2019,5497.0
2023-10-11 12:05:00,174.46,174.46,174.3,174.36,9241.0,169.1922,169.1922,169.0371,169.0952,9241.0
2023-10-11 12:10:00,174.36,174.36,174.08,174.08,8561.0,169.0952,169.0952,168.8237,168.8237,8561.0
2023-10-11 12:15:00,173.95,173.95,173.65,173.7,15520.0,168.6976,168.6976,168.4067,168.4552,15520.0
2023-10-11 12:20:00,173.74,173.9,173.68,173.9,3969.0,168.494,168.6491,168.4358,168.6491,3969.0
2023-10-11 12:25:00,173.96,174.1,173.92,174.1,4157.0,168.7073,168.8431,168.6685,168.8431,4157.0
2023-10-11 12:30:00,174.05,174.14,173.98,174.0,4863.0,168.7946,168.8819,168.7267,168.7461,4863.0
2023-10-11 12:35:00,174.01,174.12,173.96,174.03,2513.0,168.7558,168.8625,168.7073,168.7752,2513.0
2023-10-11 12:40:00,174.03,174.08,173.98,174.0,2999.0,168.7752,168.8237,168.7267,168.7461,2999.0
2023-10-11 12:45:00,173.96,174.08,173.9,174.03,5640.0,168.7073,168.8237,168.6491,168.7752,5640.0
2023-10-11 12:50:00,174.08,174.08,173.79,173.86,3791.0,168.8237,168.8237,168.5425,168.6103,3791.0
2023-10-11 12:55:00,173.83,174.03,173.7,174.0,12247.0,168.5812,168.7752,168.4552,168.7461,12247.0
2023-10-11 13:00:00,174.0,174.12,173.78,173.94,18842.0,168.7461,168.8625,168.5328,168.6879,18842.0
2023-10-11 13:05:00,173.97,174.01,173.88,173.92,5097.0,168.717,168.7558,168.6297,168.6685,5097.0
2023-10-11 13:10:00,174.0,174.05,173.96,174.04,4522.0,168.7461,168.7946,168.7073,168.7849,4522.0
2023-10-11 13:15:00,173.97,174.01,173.5,173.53,14037.0,168.717,168.7558,168.2612,168.2903,14037.0
2023-10-11 13:20:00,173.48,173.85,173.43,173.81,8278.0,168.2418,168.6006,168.1933,168.5618,8278.0
2023-10-11 13:25:00,173.78,173.87,173.67,173.67,13440.0,168.5328,168.62,168.4261,168.4261,13440.0
2023-10-11 13:30:00,173.66,173.66,173.51,173.53,7145.0,168.4164,168.4164,168.2709,168.2903,7145.0
2023-10-11 13:35:00,173.5,173.54,173.35,173.36,8928.0,168.2612,168.3,168.1157,168.1254,8928.0
2023-10-11 13:40:00,173.33,173.41,173.23,173.33,15471.0,168.0963,168.1739,167.9994,168.0963,15471.0
2023-10-11 13:45:00,173.31,173.38,173.25,173.28,7847.0,168.0769,168.1448,168.0188,168.0479,7847.0
2023-10-11 13:50:00,173.28,173.49,173.24,173.47,16247.0,168.0479,168.2515,168.0091,168.2321,16247.0
2023-10-11 13:55:00,173.47,173.73,173.42,173.68,3778.0,168.2321,168.4843,168.1836,168.4358,3778.0
2023-10-11 14:00:00,173.68,173.96,173.67,173.68,5735.0,168.4358,168.7073,168.4261,168.4358,5735.0
2023-10-11 14:05:00,173.64,173.67,173.41,173.46,3071.0,168.397,168.4261,168.1739,168.2224,3071.0
2023-10-11 14:10:00,173.43,173.62,173.38,173.52,4233.0,168.1933,168.3776,168.1448,168.2806,4233.0
2023-10-11 14:15:00,173.54,173.62,173.42,173.42,3326.0,168.3,168.3776,168.1836,168.1836,3326.0
2023-10-11 14:20:00,173.47,173.99,173.43,173.98,6067.0,168.2321,168.7364,168.1933,168.7267,6067.0
2023-10-11 14:25:00,174.13,174.27,173.79,173.79,7512.0,168.8722,169.008,168.5425,168.5425,7512.0
2023-10-11 14:30:00,173.81,173.99,173.75,173.75,18678.0,168.5618,168.7364,168.5037,168.5037,18678.0
2023-10-11 14:35:00,173.78,173.87,173.72,173.8,19856.0,168.5328,168.62,168.4746,168.5522,19856.0
2023-10-11 14:40:00,173.82,174.01,173.78,173.92,6743.0,168.5715,168.7558,168.5328,168.6685,6743.0
2023-10-11 14:45:00,173.91,174.26,173.85,174.13,9493.0,168.6588,168.9983,168.6006,168.8722,9493.0
2023-10-11 14:50:00,174.11,174.23,173.98,174.22,6411.0,168.8528,168.9692,168.7267,168.9595,6411.0
2023-10-11 14:55:00,174.24,174.29,174.03,174.16,13388.0,168.9789,169.0274,168.7752,168.9013,13388.0
2023-10-11 15:00:00,174.21,174.38,174.14,174.36,6997.0,168.9498,169.1146,168.8819,169.0952,6997.0
2023-10-11 15:05:00,174.36,174.36,174.19,174.24,16933.0,169.0952,169.0952,168.9304,168.9789,16933.0
2023-10-11 15:10:00,174.25,174.32,174.16,174.16,6838.0,168.9886,169.0564,168.9013,168.9013,6838.0
2023-10-11 15:15:00,174.18,174.18,174.02,174.15,9424.0,168.9207,168.9207,168.7655,168.8916,9424.0
2023-10-11 15:20:00,174.1,174.2,174.07,174.2,11725.0,168.8431,168.9401,168.814,168.9401,11725.0
2023-10-11 15:25:00,174.21,174.41,174.12,174.34,16454.0,168.9498,169.1437,168.8625,169.0758,16454.0
2023-10-11 15:30:00,174.32,174.49,174.31,174.41,8132.0,169.0564,169.2213,169.0468,169.1437,8132.0
2023-10-11 15:35:00,174.4,174.58,174.34,174.56,7396.0,169.134,169.3086,169.0758,169.2892,7396.0
2023-10-11 15:40:00,174.56,174.68,174.42,174.6,36654.0,169.2892,169.4056,169.1534,169.328,36654.0
2023-10-11 15:45:00,174.62,174.79,174.61,174.63,36598.0,169.3474,169.5123,169.3377,169.3571,36598.0
2023-10-11 15:50:00,174.67,174.89,174.48,174.8,79863.0,169.3959,169.6092,169.2116,169.522,79863.0
2023-10-11 15:55:00,174.83,175.04,174.74,174.88,137422.0,169.551,169.7547,169.4638,169.5995,137422.0
2023-10-12 09:30:00,175.89,175.99,175.33,175.41,24962.0,170.579,170.676,170.036,170.1135,24962.0
2023-10-12 09:35:00,175.65,175.92,175.36,175.63,10737.0,170.3463,170.6081,170.065,170.3269,10737.0
2023-10-12 09:40:00,175.5,175.5,174.82,174.97,7093.0,170.2008,170.2008,169.5414,169.6868,7093.0
2023-10-12 09:45:00,174.91,175.18,174.59,174.69,8721.0,169.6286,169.8905,169.3183,169.4153,8721.0
2023-10-12 09:50:00,174.65,174.99,174.59,174.76,17935.0,169.3765,169.7062,169.3183,169.4832,17935.0
2023-10-12 09:55:00,174.86,174.97,174.76,174.88,13922.0,169.5801,169.6868,169.4832,169.5995,13922.0
2023-10-12 10:00:00,174.83,175.47,174.83,175.43,21829.0,169.551,170.1717,169.551,170.1329,21829.0
2023-10-12 10:05:00,175.36,176.02,175.36,175.86,21331.0,170.065,170.7051,170.065,170.5499,21331.0
2023-10-12 10:10:00,175.89,176.18,175.86,175.86,12196.0,170.579,170.8603,170.5499,170.5499,12196.0
2023-10-12 10:15:00,176.0,176.0,175.48,175.66,11991.0,170.6857,170.6857,170.1814,170.356,11991.0
2023-10-12 10:20:00,175.65,175.8,175.57,175.58,12283.0,170.3463,170.4918,170.2687,170.2784,12283.0
2023-10-12 10:25:00,175.56,175.96,175.44,175.5,16967.0,170.259,170.6469,170.1426,170.2008,16967.0
2023-10-12 10:30:00,175.53,175.81,175.43,175.74,18535.0,170.2299,170.5015,170.1329,170.4336,18535.0
2023-10-12 10:35:00,175.77,176.05,175.54,175.64,7098.0,170.4627,170.7342,170.2396,170.3366,7098.0
2023-10-12 10:40:00,175.67,175.93,175.56,175.57,6705.0,170.3657,170.6178,170.259,170.2687,6705.0
2023-10-12 10:45:00,175.58,176.02,175.58,175.87,5517.0,170.2784,170.7051,170.2784,170.5596,5517.0
2023-10-12 10:50:00,175.98,176.0,175.83,175.94,9497.0,170.6663,170.6857,170.5209,170.6275,9497.0
2023-10-12 10:55:00,175.91,176.02,175.78,175.86,8527.0,170.5984,170.7051,170.4724,170.5499,8527.0
2023-10-12 11:00:00,175.85,175.85,175.39,175.62,6826.0,170.5403,170.5403,170.0941,170.3172,6826.0
2023-10-12 11:05:00,175.68,175.71,175.3,175.52,6123.0,170.3754,170.4045,170.0069,170.2202,6123.0
2023-10-12 11:10:00,175.58,175.91,175.52,175.83,35683.0,170.2784,170.5984,170.2202,170.5209,35683.0
2023-10-12 11:15:00,175.82,175.98,175.7,175.77,9571.0,170.5112,170.6663,170.3948,170.4627,9571.0
2023-10-12 11:20:00,175.71,175.76,175.54,175.55,12216.0,170.4045,170.453,170.2396,170.2493,12216.0
2023-10-12 11:25:00,175.26,175.35,175.04,175.04,3852.0,169.9681,170.0553,169.7547,169.7547,3852.0
2023-10-12 11:30:00,175.03,175.35,175.02,175.17,30083.0,169.745,170.0553,169.7353,169.8808,30083.0
2023-10-12 11:35:00,175.19,175.19,174.7,174.89,5135.0,169.9002,169.9002,169.425,169.6092,5135.0
2023-10-12 11:40:00,174.88,175.02,174.76,174.95,7715.0,169.5995,169.7353,169.4832,169.6674,7715.0
2023-10-12 11:45:00,174.94,175.04,174.9,174.91,10046.0,169.6577,169.7547,169.6189,169.6286,10046.0
2023-10-12 11:50:00,174.94,175.0,174.87,174.95,5931.0,169.6577,169.7159,169.5898,169.6674,5931.0
2023-10-12 11:55:00,174.9,175.35,174.9,175.3,19914.0,169.6189,170.0553,169.6189,170.0069,19914.0
2023-10-12 12:00:00,175.3,175.42,175.0,175.04,23093.0,170.0069,170.1232,169.7159,169.7547,23093.0
2023-10-12 12:05:00,175.03,175.18,174.99,175.14,9314.0,169.745,169.8905,169.7062,169.8517,9314.0
2023-10-12 12:10:00,175.15,175.28,175.12,175.28,8745.0,169.8614,169.9875,169.8323,169.9875,8745.0
2023-10-12 12:15:00,175.26,175.57,175.26,175.39,11134.0,169.9681,170.2687,169.9681,170.0941,11134.0
2023-10-12 12:20:00,175.38,175.55,175.27,175.32,22484.0,170.0844,170.2493,169.9778,170.0263,22484.0
2023-10-12 12:25:00,175.33,175.39,175.18,175.34,14128.0,170.036,170.0941,169.8905,170.0457,14128.0
2023-10-12 12:30:00,175.34,175.43,175.21,175.21,15376.0,170.0457,170.1329,169.9196,169.9196,15376.0
2023-10-12 12:35:00,175.21,175.33,174.89,175.02,147050.0,169.9196,170.036,169.6092,169.7353,147050.0
2023-10-12 12:40:00,175.08,175.36,175.06,175.29,17585.0,169.7935,170.065,169.7741,169.9972,17585.0
2023-10-12 12:45:00,175.23,175.47,175.14,175.42,8490.0,169.939,170.1717,169.8517,170.1232,8490.0
2023-10-12 12:50:00,175.46,175.52,175.3,175.46,5839.0,170.162,170.2202,170.0069,170.162,5839.0
2023-10-12 12:55:00,175.63,175.63,174.99,175.2,53206.0,170.3269,170.3269,169.7062,169.9099,53206.0
2023-10-12 13:00:00,175.2,175.22,174.48,174.63,36935.0,169.9099,169.9293,169.2116,169.3571,36935.0
2023-10-12 13:05:00,174.58,174.69,174.21,174.37,6504.0,169.3086,169.4153,168.9498,169.1049,6504.0
2023-10-12 13:10:00,174.33,174.33,173.56,173.65,5120.0,169.0661,169.0661,168.3194,168.4067,5120.0
2023-10-12 13:15:00,173.41,173.58,173.28,173.49,7489.0,168.1739,168.3388,168.0479,168.2515,7489.0
2023-10-12 13:20:00,173.5,173.59,173.3,173.3,6548.0,168.2612,168.3485,168.0672,168.0672,6548.0
2023-10-12 13:25:00,173.36,173.36,173.17,173.31,4300.0,168.1254,168.1254,167.9412,168.0769,4300.0
2023-10-12 13:30:00,173.32,173.68,173.24,173.39,8299.0,168.0866,168.4358,168.0091,168.1545,8299.0
2023-10-12 13:35:00,173.37,173.62,173.33,173.44,6036.0,168.1351,168.3776,168.0963,168.203,6036.0
2023-10-12 13:40:00,173.42,173.43,173.1,173.13,20073.0,168.1836,168.1933,167.8733,167.9024,20073.0
2023-10-12 13:45:00,173.2,173.47,173.2,173.36,6937.0,167.9703,168.2321,167.9703,168.1254,6937.0
2023-10-12 13:50:00,173.33,173.34,173.05,173.11,7675.0,168.0963,168.106,167.8248,167.883,7675.0
2023-10-12 13:55:00,173.11,173.26,173.0,173.06,18402.0,167.883,168.0285,167.7763,167.8345,18402.0
2023-10-12 14:00:00,173.2,173.37,173.05,173.05,11090.0,167.9703,168.1351,167.8248,167.8248,11090.0
2023-10-12 14:05:00,173.0,173.05,172.49,172.49,7030.0,167.7763,167.8248,167.2817,167.2817,7030.0
2023-10-12 14:10:00,172.48,172.57,172.22,172.57,16862.0,167.272,167.3593,167.0199,167.3593,16862.0
2023-10-12 14:15:00,172.57,172.57,172.3,172.35,6349.0,167.3593,167.3593,167.0974,167.1459,6349.0
2023-10-12 14:20:00,172.35,172.95,172.35,172.79,7036.0,167.1459,167.7278,167.1459,167.5726,7036.0
2023-10-12 14:25:00,172.76,172.99,172.73,172.96,7113.0,167.5436,167.7666,167.5145,167.7375,7113.0
2023-10-12 14:30:00,172.9,173.17,172.85,173.17,7637.0,167.6793,167.9412,167.6308,167.9412,7637.0
2023-10-12 14:35:00,173.18,173.27,172.95,173.12,7507.0,167.9509,168.0382,167.7278,167.8927,7507.0
2023-10-12 14:40:00,173.12,173.42,173.0,173.42,107298.0,167.8927,168.1836,167.7763,168.1836,107298.0
2023-10-12 14:45:00,173.35,173.62,173.33,173.53,21496.0,168.1157,168.3776,168.0963,168.2903,21496.0
2023-10-12 14:50:00,173.51,173.53,173.23,173.28,9028.0,168.2709,168.2903,167.9994,168.0479,9028.0
2023-10-12 14:55:00,173.31,173.35,172.97,173.08,24968.0,168.0769,168.1157,167.7472,167.8539,24968.0
2023-10-12 15:00:00,173.2,173.49,173.16,173.45,13071.0,167.9703,168.2515,167.9315,168.2127,13071.0
2023-10-12 15:05:00,173.42,173.42,173.16,173.32,11678.0,168.1836,168.1836,167.9315,168.0866,11678.0
2023-10-12 15:10:00,173.28,173.37,173.07,173.28,10921.0,168.0479,168.1351,167.8442,168.0479,10921.0
2023-10-12 15:15:00,173.25,173.51,173.15,173.49,11332.0,168.0188,168.2709,167.9218,168.2515,11332.0
2023-10-12 15:20:00,173.45,173.62,173.33,173.36,17473.0,168.2127,168.3776,168.0963,168.1254,17473.0
2023-10-12 15:25:00,173.36,173.58,173.28,173.49,100214.0,168.1254,168.3388,168.0479,168.2515,100214.0
2023-10-12 15:30:00,173.57,173.82,173.29,173.46,71618.0,168.3291,168.5715,168.0575,168.2224,71618.0
2023-10-12 15:35:00,173.5,173.71,173.34,173.52,38284.0,168.2612,168.4649,168.106,168.2806,38284.0
2023-10-12 15:40:00,173.52,173.52,172.97,173.1,294863.0,168.2806,168.2806,167.7472,167.8733,294863.0
2023-10-12 15:45:00,173.09,173.46,173.09,173.46,18593.0,167.8636,168.2224,167.8636,168.2224,18593.0
2023-10-12 15:50:00,173.54,173.81,173.41,173.6,40748.0,168.3,168.5618,168.1739,168.3582,40748.0
2023-10-12 15:55:00,173.67,173.78,173.47,173.6,108766.0,168.4261,168.5328,168.2321,168.3582,108766.0
2023-10-13 09:30:00,173.98,174.26,173.11,173.11,19701.0,168.7267,168.9983,167.883,167.883,19701.0
2023-10-13 09:35:00,173.0,173.42,172.42,173.42,7141.0,167.7763,168.1836,167.2138,168.1836,7141.0
2023-10-13 09:40:00,173.75,173.98,173.64,173.73,7529.0,168.5037,168.7267,168.397,168.4843,7529.0
2023-10-13 09:45:00,173.64,173.68,173.25,173.46,3906.0,168.397,168.4358,168.0188,168.2224,3906.0
2023-10-13 09:50:00,173.45,173.58,173.24,173.31,2119.0,168.2127,168.3388,168.0091,168.0769,2119.0
2023-10-13 09:55:00,173.35,173.76,173.35,173.76,14366.0,168.1157,168.5134,168.1157,168.5134,14366.0
2023-10-13 10:00:00,173.86,173.91,172.49,172.56,18547.0,168.6103,168.6588,167.2817,167.3496,18547.0
2023-10-13 10:05:00,172.61,172.89,172.48,172.63,41209.0,167.3981,167.6696,167.272,167.4175,41209.0
2023-10-13 10:10:00,172.58,172.78,172.36,172.55,7406.0,167.369,167.5629,167.1556,167.3399,7406.0
2023-10-13 10:15:00,172.58,172.86,172.51,172.53,6705.0,167.369,167.6405,167.3011,167.3205,6705.0
2023-10-13 10:20:00,172.65,172.73,172.33,172.38,3544.0,167.4369,167.5145,167.1265,167.175,3544.0
2023-10-13 10:25:00,172.44,172.5,172.24,172.37,3487.0,167.2332,167.2914,167.0393,167.1653,3487.0
2023-10-13 10:30:00,172.37,172.5,172.21,172.49,10939.0,167.1653,167.2914,167.0102,167.2817,10939.0
2023-10-13 10:35:00,172.41,172.54,172.32,172.36,5229.0,167.2041,167.3302,167.1168,167.1556,5229.0
2023-10-13 10:40:00,172.34,172.71,172.23,172.65,5714.0,167.1362,167.4951,167.0296,167.4369,5714.0
2023-10-13 10:45:00,172.69,172.8,172.35,172.41,7481.0,167.4757,167.5823,167.1459,167.2041,7481.0
2023-10-13 10:50:00,172.43,172.43,171.54,171.71,12390.0,167.2235,167.2235,166.3604,166.5253,12390.0
2023-10-13 10:55:00,171.71,171.73,171.43,171.59,8247.0,166.5253,166.5447,166.2537,166.4089,8247.0
2023-10-13 11:00:00,171.55,171.89,171.54,171.83,32323.0,166.3701,166.6998,166.3604,166.6416,32323.0
2023-10-13 11:05:00,171.84,172.15,171.58,172.09,27959.0,166.6513,166.952,166.3992,166.8938,27959.0
2023-10-13 11:10:00,172.13,172.52,172.0,172.23,14927.0,166.9326,167.3108,166.8065,167.0296,14927.0
2023-10-13 11:15:00,172.11,172.37,172.1,172.1,15898.0,166.9132,167.1653,166.9035,166.9035,15898.0
2023-10-13 11:20:00,172.13,172.17,171.76,171.89,14088.0,166.9326,166.9714,166.5737,166.6998,14088.0
2023-10-13 11:25:00,171.92,172.13,171.77,171.92,13468.0,166.7289,166.9326,166.5834,166.7289,13468.0
2023-10-13 11:30:00,171.93,172.22,171.85,172.05,8670.0,166.7386,167.0199,166.661,166.855,8670.0
2023-10-13 11:35:00,172.07,172.22,171.96,172.15,7328.0,166.8744,167.0199,166.7677,166.952,7328.0
2023-10-13 11:40:00,172.19,172.19,171.83,171.83,7511.0,166.9908,166.9908,166.6416,166.6416,7511.0
2023-10-13 11:45:00,171.89,171.96,171.7,171.71,3409.0,166.6998,166.7677,166.5156,166.5253,3409.0
2023-10-13 11:50:00,171.75,171.75,171.11,171.18,5822.0,166.564,166.564,165.9434,166.0113,5822.0
2023-10-13 11:55:00,171.11,171.27,170.9,171.2,7538.0,165.9434,166.0985,165.7397,166.0307,7538.0
2023-10-13 12:00:00,171.15,171.25,170.98,171.24,3679.0,165.9822,166.0791,165.8173,166.0694,3679.0
2023-10-13 12:05:00,171.24,171.39,171.13,171.39,4039.0,166.0694,166.2149,165.9628,166.2149,4039.0
2023-10-13 12:10:00,171.36,171.49,171.27,171.28,6878.0,166.1858,166.3119,166.0985,166.1082,6878.0
2023-10-13 12:15:00,171.35,171.9,171.33,171.86,6538.0,166.1761,166.7095,166.1567,166.6707,6538.0
2023-10-13 12:20:00,171.9,172.06,171.88,172.03,8993.0,166.7095,166.8647,166.6901,166.8356,8993.0
2023-10-13 12:25:00,172.05,172.34,171.99,172.22,5678.0,166.855,167.1362,166.7968,167.0199,5678.0
2023-10-13 12:30:00,172.24,172.24,172.11,172.23,2545.0,167.0393,167.0393,166.9132,167.0296,2545.0
2023-10-13 12:35:00,172.23,172.27,171.81,171.81,3587.0,167.0296,167.0683,166.6222,166.6222,3587.0
2023-10-13 12:40:00,171.84,172.07,171.75,171.76,4769.0,166.6513,166.8744,166.564,166.5737,4769.0
2023-10-13 12:45:00,171.74,171.78,171.55,171.55,8992.0,166.5544,166.5931,166.3701,166.3701,8992.0
2023-10-13 12:50:00,171.56,171.63,171.33,171.5,2388.0,166.3798,166.4477,166.1567,166.3216,2388.0
2023-10-13 12:55:00,171.55,171.61,171.42,171.52,3697.0,166.3701,166.4283,166.244,166.341,3697.0
2023-10-13 13:00:00,171.43,171.49,171.41,171.42,1908.0,166.2537,166.3119,166.2343,166.244,1908.0
2023-10-13 13:05:00,171.34,171.41,171.01,171.03,2660.0,166.1664,166.2343,165.8464,165.8658,2660.0
2023-10-13 13:10:00,171.06,171.31,170.91,170.91,8557.0,165.8949,166.1373,165.7494,165.7494,8557.0
2023-10-13 13:15:00,170.92,171.04,170.85,170.95,6774.0,165.7591,165.8755,165.6912,165.7882,6774.0
2023-10-13 13:20:00,170.96,171.21,170.93,170.96,3518.0,165.7979,166.0404,165.7688,165.7979,3518.0
2023-10-13 13:25:00,170.95,171.01,170.33,170.39,7269.0,165.7882,165.8464,165.1869,165.2451,7269.0
2023-10-13 13:30:00,170.32,170.47,170.27,170.43,10813.0,165.1772,165.3227,165.1287,165.2839,10813.0
2023-10-13 13:35:00,170.42,170.42,170.04,170.08,10642.0,165.2742,165.2742,164.9057,164.9445,10642.0
2023-10-13 13:40:00,170.12,170.76,170.03,170.51,7710.0,164.9833,165.6039,164.896,165.3615,7710.0
2023-10-13 13:45:00,170.58,170.66,170.41,170.52,6952.0,165.4294,165.507,165.2645,165.3712,6952.0
2023-10-13 13:50:00,170.55,170.7,170.52,170.52,4390.0,165.4003,165.5458,165.3712,165.3712,4390.0
2023-10-13 13:55:00,170.57,170.68,170.41,170.5,6641.0,165.4197,165.5264,165.2645,165.3518,6641.0
2023-10-13 14:00:00,170.45,170.62,170.42,170.57,8922.0,165.3033,165.4682,165.2742,165.4197,8922.0
2023-10-13 14:05:00,170.55,170.93,170.55,170.72,3933.0,165.4003,165.7688,165.4003,165.5652,3933.0
2023-10-13 14:10:00,170.64,171.05,170.64,170.94,14939.0,165.4876,165.8852,165.4876,165.7785,14939.0
2023-10-13 14:15:00,170.91,170.95,170.6,170.86,6042.0,165.7494,165.7882,165.4488,165.7009,6042.0
2023-10-13 14:20:00,170.82,170.83,170.49,170.49,6077.0,165.6621,165.6718,165.3421,165.3421,6077.0
2023-10-13 14:25:00,170.48,170.74,170.43,170.74,5376.0,165.3324,165.5845,165.2839,165.5845,5376.0
2023-10-13 14:30:00,170.76,171.1,170.76,171.09,6926.0,165.6039,165.9337,165.6039,165.924,6926.0
2023-10-13 14:35:00,171.09,171.13,170.72,170.92,6867.0,165.924,165.9628,165.5652,165.7591,6867.0
2023-10-13 14:40:00,170.91,171.09,170.9,170.93,6922.0,165.7494,165.924,165.7397,165.7688,6922.0
2023-10-13 14:45:00,170.97,171.05,170.83,170.97,7973.0,165.8076,165.8852,165.6718,165.8076,7973.0
2023-10-13 14:50:00,170.96,171.17,170.93,171.17,11669.0,165.7979,166.0016,165.7688,166.0016,11669.0
2023-10-13 14:55:00,171.17,171.17,170.87,171.03,11086.0,166.0016,166.0016,165.7106,165.8658,11086.0
2023-10-13 15:00:00,171.06,171.34,170.95,171.16,7999.0,165.8949,166.1664,165.7882,165.9919,7999.0
2023-10-13 15:05:00,171.14,171.14,170.7,171.02,10446.0,165.9725,165.9725,165.5458,165.8561,10446.0
2023-10-13 15:10:00,171.02,171.44,170.93,171.25,9289.0,165.8561,166.2634,165.7688,166.0791,9289.0
2023-10-13 15:15:00,171.26,171.26,170.96,171.06,11460.0,166.0888,166.0888,165.7979,165.8949,11460.0
2023-10-13 15:20:00,171.04,171.15,170.88,171.15,11567.0,165.8755,165.9822,165.7203,165.9822,11567.0
2023-10-13 15:25:00,171.18,171.25,170.97,171.03,17050.0,166.0113,166.0791,165.8076,165.8658,17050.0
2023-10-13 15:30:00,171.09,171.19,170.87,170.89,17536.0,165.924,166.021,165.7106,165.73,17536.0
2023-10-13 15:35:00,170.88,171.05,170.88,171.04,19550.0,165.7203,165.8852,165.7203,165.8755,19550.0
2023-10-13 15:40:00,171.04,171.15,170.79,170.86,23785.0,165.8755,165.9822,165.633,165.7009,23785.0
2023-10-13 15:45:00,170.88,171.35,170.88,171.35,40900.0,165.7203,166.1761,165.7203,166.1761,40900.0
2023-10-13 15:50:00,171.33,171.36,170.99,171.31,187655.0,166.1567,166.1858,165.827,166.1373,187655.0
2023-10-13 15:55:00,171.28,171.28,170.9,171.07,193204.0,166.1082,166.1082,165.7397,165.9046,193204.0
2023-10-16 09:30:00,171.73,173.19,171.5,172.8,38513.0,166.5447,167.9606,166.3216,167.5823,38513.0
2023-10-16 09:35:00,172.81,173.26,172.8,173.1,4386.0,167.592,168.0285,167.5823,167.8733,4386.0
2023-10-16 09:40:00,173.05,173.21,172.11,172.25,28094.0,167.8248,167.98,166.9132,167.049,28094.0
2023-10-16 09:45:00,172.17,172.5,172.04,172.21,17843.0,166.9714,167.2914,166.8453,167.0102,17843.0
2023-10-16 09:50:00,172.11,172.73,172.11,172.61,7622.0,166.9132,167.5145,166.9132,167.3981,7622.0
2023-10-16 09:55:00,172.64,172.93,172.54,172.91,10754.0,167.4272,167.7084,167.3302,167.689,10754.0
2023-10-16 10:00:00,172.93,173.34,172.88,173.0,12931.0,167.7084,168.106,167.6599,167.7763,12931.0
2023-10-16 10:05:00,172.96,173.2,172.83,173.02,3864.0,167.7375,167.9703,167.6114,167.7957,3864.0
2023-10-16 10:10:00,173.05,173.41,172.99,173.17,7214.0,167.8248,168.1739,167.7666,167.9412,7214.0
2023-10-16 10:15:00,173.03,173.21,172.95,172.98,2607.0,167.8054,167.98,167.7278,167.7569,2607.0
2023-10-16 10:20:00,173.01,173.65,173.0,173.65,11754.0,167.786,168.4067,167.7763,168.4067,11754.0
2023-10-16 10:25:00,173.56,173.62,173.38,173.5,17291.0,168.3194,168.3776,168.1448,168.2612,17291.0
2023-10-16 10:30:00,173.5,173.6,173.3,173.4,18145.0,168.2612,168.3582,168.0672,168.1642,18145.0
2023-10-16 10:35:00,173.43,173.72,173.41,173.52,13517.0,168.1933,168.4746,168.1739,168.2806,13517.0
2023-10-16 10:40:00,173.61,173.67,173.26,173.37,30025.0,168.3679,168.4261,168.0285,168.1351,30025.0
2023-10-16 10:45:00,173.4,173.44,173.08,173.18,4901.0,168.1642,168.203,167.8539,167.9509,4901.0
2023-10-16 10:50:00,173.19,173.31,173.06,173.13,6758.0,167.9606,168.0769,167.8345,167.9024,6758.0
2023-10-16 10:55:00,173.25,173.48,173.2,173.41,11975.0,168.0188,168.2418,167.9703,168.1739,11975.0
2023-10-16 11:00:00,173.55,173.73,173.42,173.5,6291.0,168.3097,168.4843,168.1836,168.2612,6291.0
2023-10-16 11:05:00,173.49,173.75,173.43,173.7,5848.0,168.2515,168.5037,168.1933,168.4552,5848.0
2023-10-16 11:10:00,173.71,173.71,173.49,173.52,7579.0,168.4649,168.4649,168.2515,168.2806,7579.0
2023-10-16 11:15:00,173.58,173.7,173.06,173.13,11079.0,168.3388,168.4552,167.8345,167.9024,11079.0
2023-10-16 11:20:00,173.03,173.04,172.88,172.89,7444.0,167.8054,167.8151,167.6599,167.6696,7444.0
2023-10-16 11:25:00,172.94,173.25,172.86,173.19,9175.0,167.7181,168.0188,167.6405,167.9606,9175.0
2023-10-16 11:30:00,173.21,173.33,173.0,173.03,32990.0,167.98,168.0963,167.7763,167.8054,32990.0
2023-10-16 11:35:00,173.14,173.22,172.74,172.74,6225.0,167.9121,167.9897,167.5242,167.5242,6225.0
2023-10-16 11:40:00,172.81,172.97,172.68,172.74,4302.0,167.592,167.7472,167.466,167.5242,4302.0
2023-10-16 11:45:00,172.7,172.74,172.55,172.67,6774.0,167.4854,167.5242,167.3399,167.4563,6774.0
2023-10-16 11:50:00,172.72,172.75,172.39,172.44,10113.0,167.5048,167.5339,167.1847,167.2332,10113.0
2023-10-16 11:55:00,172.45,172.57,172.37,172.45,8425.0,167.2429,167.3593,167.1653,167.2429,8425.0
2023-10-16 12:00:00,172.37,172.55,172.19,172.27,6594.0,167.1653,167.3399,166.9908,167.0683,6594.0
2023-10-16 12:05:00,172.33,172.73,172.29,172.68,12725.0,167.1265,167.5145,167.0877,167.466,12725.0
2023-10-16 12:10:00,172.68,172.71,172.33,172.33,4277.0,167.466,167.4951,167.1265,167.1265,4277.0
2023-10-16 12:15:00,172.43,172.62,172.4,172.58,3305.0,167.2235,167.4078,167.1944,167.369,3305.0
2023-10-16 12:20:00,172.54,172.63,172.49,172.6,4683.0,167.3302,167.4175,167.2817,167.3884,4683.0
2023-10-16 12:25:00,172.56,172.7,172.56,172.7,2971.0,167.3496,167.4854,167.3496,167.4854,2971.0
2023-10-16 12:30:00,172.68,172.81,172.68,172.73,5733.0,167.466,167.592,167.466,167.5145,5733.0
2023-10-16 12:35:00,172.69,172.81,172.64,172.67,6409.0,167.4757,167.592,167.4272,167.4563,6409.0
2023-10-16 12:40:00,172.67,172.83,172.66,172.72,6709.0,167.4563,167.6114,167.4466,167.5048,6709.0
2023-10-16 12:45:00,172.72,172.8,172.71,172.77,4941.0,167.5048,167.5823,167.4951,167.5533,4941.0
2023-10-16 12:50:00,172.81,172.91,172.76,172.86,6565.0,167.592,167.689,167.5436,167.6405,6565.0
2023-10-16 12:55:00,172.8,172.94,172.6,172.94,5695.0,167.5823,167.7181,167.3884,167.7181,5695.0
2023-10-16 13:00:00,172.96,173.23,172.95,173.23,5722.0,167.7375,167.9994,167.7278,167.9994,5722.0
2023-10-16 13:05:00,173.23,173.53,173.23,173.53,7781.0,167.9994,168.2903,167.9994,168.2903,7781.0
2023-10-16 13:10:00,173.53,173.61,173.3,173.3,7206.0,168.2903,168.3679,168.0672,168.0672,7206.0
2023-10-16 13:15:00,173.35,173.35,173.08,173.08,5109.0,168.1157,168.1157,167.8539,167.8539,5109.0
2023-10-16 13:20:00,173.01,173.01,172.21,172.24,6550.0,167.786,167.786,167.0102,167.0393,6550.0
2023-10-16 13:25:00,172.24,172.5,172.01,172.35,11589.0,167.0393,167.2914,166.8162,167.1459,11589.0
2023-10-16 13:30:00,172.41,172.71,172.29,172.61,9818.0,167.2041,167.4951,167.0877,167.3981,9818.0
2023-10-16 13:35:00,172.58,172.94,172.53,172.77,16062.0,167.369,167.7181,167.3205,167.5533,16062.0
2023-10-16 13:40:00,172.8,173.0,172.76,172.95,8878.0,167.5823,167.7763,167.5436,167.7278,8878.0
2023-10-16 13:45:00,172.96,173.04,172.72,172.72,18569.0,167.7375,167.8151,167.5048,167.5048,18569.0
2023-10-16 13:50:00,172.83,172.83,172.57,172.57,9525.0,167.6114,167.6114,167.3593,167.3593,9525.0
2023-10-16 13:55:00,172.62,172.79,172.59,172.64,18864.0,167.4078,167.5726,167.3787,167.4272,18864.0
2023-10-16 14:00:00,172.58,172.66,172.45,172.47,5613.0,167.369,167.4466,167.2429,167.2623,5613.0
2023-10-16 14:05:00,172.49,172.85,172.46,172.85,9530.0,167.2817,167.6308,167.2526,167.6308,9530.0
2023-10-16 14:10:00,172.8,173.0,172.75,172.77,2281.0,167.5823,167.7763,167.5339,167.5533,2281.0
2023-10-16 14:15:00,172.83,172.89,172.73,172.75,12870.0,167.6114,167.6696,167.5145,167.5339,12870.0
2023-10-16 14:20:00,172.78,172.81,172.49,172.69,5484.0,167.5629,167.592,167.2817,167.4757,5484.0
2023-10-16 14:25:00,172.77,172.83,172.71,172.71,3657.0,167.5533,167.6114,167.4951,167.4951,3657.0
2023-10-16 14:30:00,172.69,172.8,172.38,172.66,14023.0,167.4757,167.5823,167.175,167.4466,14023.0
2023-10-16 14:35:00,172.56,172.62,172.17,172.29,18340.0,167.3496,167.4078,166.9714,167.0877,18340.0
2023-10-16 14:40:00,172.22,172.39,172.07,172.36,15384.0,167.0199,167.1847,166.8744,167.1556,15384.0
2023-10-16 14:45:00,172.25,172.46,172.16,172.24,9232.0,167.049,167.2526,166.9617,167.0393,9232.0
2023-10-16 14:50:00,172.31,172.52,172.31,172.52,6855.0,167.1071,167.3108,167.1071,167.3108,6855.0
2023-10-16 14:55:00,172.52,172.62,172.34,172.54,12810.0,167.3108,167.4078,167.1362,167.3302,12810.0
2023-10-16 15:00:00,172.61,172.64,172.38,172.5,10592.0,167.3981,167.4272,167.175,167.2914,10592.0
2023-10-16 15:05:00,172.57,172.78,172.57,172.76,9484.0,167.3593,167.5629,167.3593,167.5436,9484.0
2023-10-16 15:10:00,172.81,172.85,172.38,172.38,30158.0,167.592,167.6308,167.175,167.175,30158.0
2023-10-16 15:15:00,172.43,172.98,172.43,172.86,8510.0,167.2235,167.7569,167.2235,167.6405,8510.0
2023-10-16 15:20:00,172.95,173.01,172.76,172.76,12016.0,167.7278,167.786,167.5436,167.5436,12016.0
2023-10-16 15:25:00,172.73,172.89,172.67,172.86,17503.0,167.5145,167.6696,167.4563,167.6405,17503.0
2023-10-16 15:30:00,172.87,172.9,172.71,172.82,32911.0,167.6502,167.6793,167.4951,167.6017,32911.0
2023-10-16 15:35:00,172.82,173.22,172.82,173.2,13787.0,167.6017,167.9897,167.6017,167.9703,13787.0
2023-10-16 15:40:00,173.22,173.4,173.13,173.25,24131.0,167.9897,168.1642,167.9024,168.0188,24131.0
2023-10-16 15:45:00,173.21,173.27,173.12,173.16,21554.0,167.98,168.0382,167.8927,167.9315,21554.0
2023-10-16 15:50:00,173.1,173.19,172.9,173.1,76613.0,167.8733,167.9606,167.6793,167.8733,76613.0
2023-10-16 15:55:00,173.1,173.1,172.69,172.84,205644.0,167.8733,167.8733,167.4757,167.6211,205644.0
2023-10-17 09:30:00,169.49,169.92,168.73,169.58,79611.0,164.3723,164.7893,163.6352,164.4596,79611.0
2023-10-17 09:35:00,169.58,170.03,169.45,170.02,15300.0,164.4596,164.896,164.3335,164.8863,15300.0
2023-10-17 09:40:00,169.96,170.2,169.5,169.95,25238.0,164.8281,165.0609,164.382,164.8184,25238.0
2023-10-17 09:45:00,169.9,170.1,169.56,170.1,12924.0,164.7699,164.9639,164.4402,164.9639,12924.0
2023-10-17 09:50:00,170.07,170.1,169.66,169.76,13744.0,164.9348,164.9639,164.5372,164.6341,13744.0
2023-10-17 09:55:00,169.86,170.13,169.48,169.77,28477.0,164.7311,164.993,164.3626,164.6438,28477.0
2023-10-17 10:00:00,169.7,170.1,169.44,169.55,55351.0,164.5759,164.9639,164.3238,164.4305,55351.0
2023-10-17 10:05:00,169.55,170.49,169.55,170.44,15443.0,164.4305,165.3421,164.4305,165.2936,15443.0
2023-10-17 10:10:00,170.55,170.89,170.52,170.71,8686.0,165.4003,165.73,165.3712,165.5555,8686.0
2023-10-17 10:15:00,170.74,171.01,170.71,171.01,3502.0,165.5845,165.8464,165.5555,165.8464,3502.0
2023-10-17 10:20:00,171.09,171.8,171.08,171.8,6071.0,165.924,166.6125,165.9143,166.6125,6071.0
2023-10-17 10:25:00,171.61,171.66,171.36,171.59,5530.0,166.4283,166.4768,166.1858,166.4089,5530.0
2023-10-17 10:30:00,171.62,171.77,171.52,171.75,5935.0,166.438,166.5834,166.341,166.564,5935.0
2023-10-17 10:35:00,171.89,172.35,171.86,172.25,11928.0,166.6998,167.1459,166.6707,167.049,11928.0
2023-10-17 10:40:00,172.14,172.27,171.95,172.02,4671.0,166.9423,167.0683,166.758,166.8259,4671.0
2023-10-17 10:45:00,172.02,172.18,171.9,172.14,6438.0,166.8259,166.9811,166.7095,166.9423,6438.0
2023-10-17 10:50:00,172.19,172.27,172.06,172.1,57087.0,166.9908,167.0683,166.8647,166.9035,57087.0
2023-10-17 10:55:00,172.23,172.49,172.23,172.32,3658.0,167.0296,167.2817,167.0296,167.1168,3658.0
2023-10-17 11:00:00,172.33,172.38,172.0,172.07,8440.0,167.1265,167.175,166.8065,166.8744,8440.0
2023-10-17 11:05:00,172.08,172.24,171.99,172.05,8333.0,166.8841,167.0393,166.7968,166.855,8333.0
2023-10-17 11:10:00,172.15,172.41,172.15,172.34,6516.0,166.952,167.2041,166.952,167.1362,6516.0
2023-10-17 11:15:00,172.39,172.64,172.16,172.61,10575.0,167.1847,167.4272,166.9617,167.3981,10575.0
2023-10-17 11:20:00,172.64,172.67,172.48,172.65,9276.0,167.4272,167.4563,167.272,167.4369,9276.0
2023-10-17 11:25:00,172.65,172.74,172.52,172.69,8441.0,167.4369,167.5242,167.3108,167.4757,8441.0
2023-10-17 11:30:00,172.78,173.23,172.74,173.23,5394.0,167.5629,167.9994,167.5242,167.9994,5394.0
2023-10-17 11:35:00,173.34,173.64,173.34,173.4,7355.0,168.106,168.397,168.106,168.1642,7355.0
2023-10-17 11:40:00,173.44,173.68,173.34,173.59,14205.0,168.203,168.4358,168.106,168.3485,14205.0
2023-10-17 11:45:00,173.54,173.77,173.54,173.77,3507.0,168.3,168.5231,168.3,168.5231,3507.0
2023-10-17 11:50:00,173.75,173.79,173.52,173.61,16543.0,168.5037,168.5425,168.2806,168.3679,16543.0
2023-10-17 11:55:00,173.67,173.84,173.65,173.8,3942.0,168.4261,168.5909,168.4067,168.5522,3942.0
2023-10-17 12:00:00,173.82,173.95,173.6,173.64,9308.0,168.5715,168.6976,168.3582,168.397,9308.0
2023-10-17 12:05:00,173.58,173.73,173.52,173.69,3765.0,168.3388,168.4843,168.2806,168.4455,3765.0
2023-10-17 12:10:00,173.8,173.9,173.65,173.8,15193.0,168.5522,168.6491,168.4067,168.5522,15193.0
2023-10-17 12:15:00,173.87,173.89,173.64,173.64,14955.0,168.62,168.6394,168.397,168.397,14955.0
2023-10-17 12:20:00,173.7,174.04,173.7,174.01,18971.0,168.4552,168.7849,168.4552,168.7558,18971.0
2023-10-17 12:25:00,173.96,174.07,173.93,174.06,7371.0,168.7073,168.814,168.6782,168.8043,7371.0
2023-10-17 12:30:00,174.07,174.07,173.86,173.86,10620.0,168.814,168.814,168.6103,168.6103,10620.0
2023-10-17 12:35:00,173.88,173.88,173.55,173.56,10163.0,168.6297,168.6297,168.3097,168.3194,10163.0
2023-10-17 12:40:00,173.54,173.54,173.24,173.24,9813.0,168.3,168.3,168.0091,168.0091,9813.0
2023-10-17 12:45:00,173.22,173.23,172.76,172.92,3610.0,167.9897,167.9994,167.5436,167.6987,3610.0
2023-10-17 12:50:00,172.97,173.17,172.92,173.16,5060.0,167.7472,167.9412,167.6987,167.9315,5060.0
2023-10-17 12:55:00,173.17,173.19,172.77,172.8,6419.0,167.9412,167.9606,167.5533,167.5823,6419.0
2023-10-17 13:00:00,172.92,172.92,172.75,172.75,1732.0,167.6987,167.6987,167.5339,167.5339,1732.0
2023-10-17 13:05:00,172.72,172.75,172.64,172.72,2666.0,167.5048,167.5339,167.4272,167.5048,2666.0
2023-10-17 13:10:00,172.72,172.89,172.69,172.76,2451.0,167.5048,167.6696,167.4757,167.5436,2451.0
2023-10-17 13:15:00,172.75,172.9,172.74,172.89,2233.0,167.5339,167.6793,167.5242,167.6696,2233.0
2023-10-17 13:20:00,172.91,172.91,172.75,172.75,2941.0,167.689,167.689,167.5339,167.5339,2941.0
2023-10-17 13:25:00,172.72,172.77,172.69,172.72,2025.0,167.5048,167.5533,167.4757,167.5048,2025.0
2023-10-17 13:30:00,172.66,172.7,172.35,172.53,4035.0,167.4466,167.4854,167.1459,167.3205,4035.0
2023-10-17 13:35:00,172.52,172.62,172.47,172.58,6057.0,167.3108,167.4078,167.2623,167.369,6057.0
2023-10-17 13:40:00,172.51,172.66,172.49,172.66,2426.0,167.3011,167.4466,167.2817,167.4466,2426.0
2023-10-17 13:45:00,172.66,172.72,172.4,172.69,3782.0,167.4466,167.5048,167.1944,167.4757,3782.0
2023-10-17 13:50:00,172.69,172.69,172.06,172.12,19136.0,167.4757,167.4757,166.8647,166.9229,19136.0
2023-10-17 13:55:00,172.1,172.27,171.98,172.27,6084.0,166.9035,167.0683,166.7871,167.0683,6084.0
2023-10-17 14:00:00,172.23,172.23,171.99,172.1,58932.0,167.0296,167.0296,166.7968,166.9035,58932.0
2023-10-17 14:05:00,172.13,172.29,172.09,172.27,2434.0,166.9326,167.0877,166.8938,167.0683,2434.0
2023-10-17 14:10:00,172.19,172.44,172.19,172.35,2401.0,166.9908,167.2332,166.9908,167.1459,2401.0
2023-10-17 14:15:00,172.36,172.52,172.23,172.28,7728.0,167.1556,167.3108,167.0296,167.078,7728.0
2023-10-17 14:20:00,172.24,172.47,172.24,172.45,2835.0,167.0393,167.2623,167.0393,167.2429,2835.0
2023-10-17 14:25:00,172.39,172.53,172.39,172.45,3152.0,167.1847,167.3205,167.1847,167.2429,3152.0
2023-10-17 14:30:00,172.4,172.46,172.22,172.43,7034.0,167.1944,167.2526,167.0199,167.2235,7034.0
2023-10-17 14:35:00,172.4,172.54,172.19,172.49,6696.0,167.1944,167.3302,166.9908,167.2817,6696.0
2023-10-17 14:40:00,172.53,172.59,172.29,172.33,3051.0,167.3205,167.3787,167.0877,167.1265,3051.0
2023-10-17 14:45:00,172.32,172.48,172.25,172.43,5851.0,167.1168,167.272,167.049,167.2235,5851.0
2023-10-17 14:50:00,172.38,172.42,171.95,171.97,6698.0,167.175,167.2138,166.758,166.7774,6698.0
2023-10-17 14:55:00,171.92,172.09,171.84,172.05,8678.0,166.7289,166.8938,166.6513,166.855,8678.0
2023-10-17 15:00:00,172.01,172.08,171.87,172.01,12252.0,166.8162,166.8841,166.6804,166.8162,12252.0
2023-10-17 15:05:00,172.11,172.24,171.94,172.11,9127.0,166.9132,167.0393,166.7483,166.9132,9127.0
2023-10-17 15:10:00,172.16,172.28,172.06,172.2,6460.0,166.9617,167.078,166.8647,167.0005,6460.0
2023-10-17 15:15:00,172.22,172.29,172.1,172.23,4539.0,167.0199,167.0877,166.9035,167.0296,4539.0
2023-10-17 15:20:00,172.28,172.43,172.17,172.18,4745.0,167.078,167.2235,166.9714,166.9811,4745.0
2023-10-17 15:25:00,172.17,172.35,172.15,172.29,7807.0,166.9714,167.1459,166.952,167.0877,7807.0
2023-10-17 15:30:00,172.41,172.42,172.25,172.3,13407.0,167.2041,167.2138,167.049,167.0974,13407.0
2023-10-17 15:35:00,172.26,172.5,172.25,172.43,13404.0,167.0587,167.2914,167.049,167.2235,13404.0
2023-10-17 15:40:00,172.42,172.46,172.25,172.32,15223.0,167.2138,167.2526,167.049,167.1168,15223.0
2023-10-17 15:45:00,172.34,172.45,172.28,172.45,12901.0,167.1362,167.2429,167.078,167.2429,12901.0
2023-10-17 15:50:00,172.44,172.6,172.34,172.52,61810.0,167.2332,167.3884,167.1362,167.3108,61810.0
2023-10-17 15:55:00,172.55,172.82,172.52,172.61,110740.0,167.3399,167.6017,167.3108,167.3981,110740.0
2023-10-18 09:30:00,170.7,170.94,169.96,170.86,53671.0,165.5458,165.7785,164.8281,165.7009,53671.0
2023-10-18 09:35:00,170.86,171.14,169.93,170.56,11693.0,165.7009,165.9725,164.799,165.41,11693.0
2023-10-18 09:40:00,170.43,170.64,170.2,170.47,23771.0,165.2839,165.4876,165.0609,165.3227,23771.0
2023-10-18 09:45:00,170.46,170.68,170.04,170.19,43406.0,165.313,165.5264,164.9057,165.0512,43406.0
2023-10-18 09:50:00,170.27,170.35,169.88,170.08,18088.0,165.1287,165.2063,164.7505,164.9445,18088.0
2023-10-18 09:55:00,169.99,170.45,169.95,170.31,16052.0,164.8572,165.3033,164.8184,165.1675,16052.0
2023-10-18 10:00:00,170.37,170.37,169.71,170.01,8924.0,165.2257,165.2257,164.5856,164.8766,8924.0
2023-10-18 10:05:00,170.0,170.71,169.95,170.47,32759.0,164.8669,165.5555,164.8184,165.3227,32759.0
2023-10-18 10:10:00,170.43,170.65,170.11,170.65,23008.0,165.2839,165.4973,164.9736,165.4973,23008.0
2023-10-18 10:15:00,170.69,171.25,170.56,171.2,39991.0,165.5361,166.0791,165.41,166.0307,39991.0
2023-10-18 10:20:00,171.17,171.88,171.17,171.71,24718.0,166.0016,166.6901,166.0016,166.5253,24718.0
2023-10-18 10:25:00,171.75,171.76,171.03,171.03,48715.0,166.564,166.5737,165.8658,165.8658,48715.0
2023-10-18 10:30:00,171.03,171.05,170.44,170.52,9740.0,165.8658,165.8852,165.2936,165.3712,9740.0
2023-10-18 10:35:00,170.52,170.68,170.44,170.68,40290.0,165.3712,165.5264,165.2936,165.5264,40290.0
2023-10-18 10:40:00,170.68,170.98,170.58,170.94,7603.0,165.5264,165.8173,165.4294,165.7785,7603.0
2023-10-18 10:45:00,170.94,171.05,170.9,170.95,5306.0,165.7785,165.8852,165.7397,165.7882,5306.0
2023-10-18 10:50:00,170.87,170.95,170.75,170.93,16306.0,165.7106,165.7882,165.5942,165.7688,16306.0
2023-10-18 10:55:00,170.93,171.02,170.66,170.72,27778.0,165.7688,165.8561,165.507,165.5652,27778.0
2023-10-18 11:00:00,170.69,171.32,170.65,171.13,15868.0,165.5361,166.147,165.4973,165.9628,15868.0
2023-10-18 11:05:00,171.13,171.15,170.87,170.88,11090.0,165.9628,165.9822,165.7106,165.7203,11090.0
2023-10-18 11:10:00,170.88,171.29,170.87,171.25,14075.0,165.7203,166.1179,165.7106,166.0791,14075.0
2023-10-18 11:15:00,171.2,171.41,171.09,171.36,11104.0,166.0307,166.2343,165.924,166.1858,11104.0
2023-10-18 11:20:00,171.31,171.36,171.04,171.12,11499.0,166.1373,166.1858,165.8755,165.9531,11499.0
2023-10-18 11:25:00,171.16,171.45,171.05,171.11,15568.0,165.9919,166.2731,165.8852,165.9434,15568.0
2023-10-18 11:30:00,171.13,171.59,171.04,171.39,18611.0,165.9628,166.4089,165.8755,166.2149,18611.0
2023-10-18 11:35:00,171.36,171.52,171.18,171.43,11454.0,166.1858,166.341,166.0113,166.2537,11454.0
2023-10-18 11:40:00,171.35,171.47,171.12,171.12,4896.0,166.1761,166.2925,165.9531,165.9531,4896.0
2023-10-18 11:45:00,171.17,171.26,171.11,171.16,4737.0,166.0016,166.0888,165.9434,165.9919,4737.0
2023-10-18 11:50:00,171.23,171.28,170.94,170.96,12668.0,166.0598,166.1082,165.7785,165.7979,12668.0
2023-10-18 11:55:00,170.95,171.16,170.57,170.58,15460.0,165.7882,165.9919,165.4197,165.4294,15460.0
2023-10-18 12:00:00,170.59,171.23,170.54,171.2,20115.0,165.4391,166.0598,165.3906,166.0307,20115.0
2023-10-18 12:05:00,171.14,171.2,170.75,171.2,8742.0,165.9725,166.0307,165.5942,166.0307,8742.0
2023-10-18 12:10:00,171.2,171.3,170.83,170.87,11979.0,166.0307,166.1276,165.6718,165.7106,11979.0
2023-10-18 12:15:00,170.86,170.92,170.7,170.72,9573.0,165.7009,165.7591,165.5458,165.5652,9573.0
2023-10-18 12:20:00,170.71,170.82,170.58,170.74,33623.0,165.5555,165.6621,165.4294,165.5845,33623.0
2023-10-18 12:25:00,170.71,170.9,170.68,170.75,15852.0,165.5555,165.7397,165.5264,165.5942,15852.0
2023-10-18 12:30:00,170.78,171.0,170.72,170.94,16181.0,165.6233,165.8367,165.5652,165.7785,16181.0
2023-10-18 12:35:00,170.94,171.17,170.7,170.77,11239.0,165.7785,166.0016,165.5458,165.6136,11239.0
2023-10-18 12:40:00,170.76,170.85,170.72,170.83,12580.0,165.6039,165.6912,165.5652,165.6718,12580.0
2023-10-18 12:45:00,170.79,171.01,170.71,170.83,231500.0,165.633,165.8464,165.5555,165.6718,231500.0
2023-10-18 12:50:00,170.83,170.89,170.74,170.77,5769.0,165.6718,165.73,165.5845,165.6136,5769.0
2023-10-18 12:55:00,170.76,171.05,170.7,171.01,21512.0,165.6039,165.8852,165.5458,165.8464,21512.0
2023-10-18 13:00:00,170.98,171.7,170.76,171.67,39872.0,165.8173,166.5156,165.6039,166.4865,39872.0
2023-10-18 13:05:00,171.7,171.95,171.51,171.87,29057.0,166.5156,166.758,166.3313,166.6804,29057.0
2023-10-18 13:10:00,171.88,172.21,171.63,172.14,25936.0,166.6901,167.0102,166.4477,166.9423,25936.0
2023-10-18 13:15:00,172.18,172.44,172.09,172.28,60067.0,166.9811,167.2332,166.8938,167.078,60067.0
2023-10-18 13:20:00,172.26,172.46,172.22,172.39,17038.0,167.0587,167.2526,167.0199,167.1847,17038.0
2023-10-18 13:25:00,172.43,172.53,172.32,172.47,19724.0,167.2235,167.3205,167.1168,167.2623,19724.0
2023-10-18 13:30:00,172.4,172.4,171.68,171.81,58509.0,167.1944,167.1944,166.4962,166.6222,58509.0
2023-10-18 13:35:00,171.8,171.8,171.32,171.36,19831.0,166.6125,166.6125,166.147,166.1858,19831.0
2023-10-18 13:40:00,171.46,171.57,171.37,171.4,15961.0,166.2828,166.3895,166.1955,166.2246,15961.0
2023-10-18 13:45:00,171.39,171.5,171.04,171.5,17077.0,166.2149,166.3216,165.8755,166.3216,17077.0
2023-10-18 13:50:00,171.65,171.96,171.57,171.89,10468.0,166.4671,166.7677,166.3895,166.6998,10468.0
2023-10-18 13:55:00,171.92,172.27,171.81,172.27,13282.0,166.7289,167.0683,166.6222,167.0683,13282.0
2023-10-18 14:00:00,172.28,172.34,172.03,172.27,20356.0,167.078,167.1362,166.8356,167.0683,20356.0
2023-10-18 14:05:00,172.3,172.76,172.05,172.47,20151.0,167.0974,167.5436,166.855,167.2623,20151.0
2023-10-18 14:10:00,172.49,172.6,172.35,172.56,45929.0,167.2817,167.3884,167.1459,167.3496,45929.0
2023-10-18 14:15:00,172.57,172.7,172.33,172.48,35544.0,167.3593,167.4854,167.1265,167.272,35544.0
2023-10-18 14:20:00,172.5,172.77,172.44,172.62,15856.0,167.2914,167.5533,167.2332,167.4078,15856.0
2023-10-18 14:25:00,172.61,172.82,172.54,172.77,17527.0,167.3981,167.6017,167.3302,167.5533,17527.0
2023-10-18 14:30:00,172.77,172.96,172.31,172.33,21264.0,167.5533,167.7375,167.1071,167.1265,21264.0
2023-10-18 14:35:00,172.3,172.33,171.92,172.0,15946.0,167.0974,167.1265,166.7289,166.8065,15946.0
2023-10-18 14:40:00,172.03,172.13,171.8,171.91,8923.0,166.8356,166.9326,166.6125,166.7192,8923.0
2023-10-18 14:45:00,172.02,172.08,171.81,171.83,8715.0,166.8259,166.8841,166.6222,166.6416,8715.0
2023-10-18 14:50:00,171.85,171.93,171.47,171.92,14555.0,166.661,166.7386,166.2925,166.7289,14555.0
2023-10-18 14:55:00,171.92,172.12,171.81,171.81,15359.0,166.7289,166.9229,166.6222,166.6222,15359.0
2023-10-18 15:00:00,171.8,171.83,171.53,171.62,15988.0,166.6125,166.6416,166.3507,166.438,15988.0
2023-10-18 15:05:00,171.63,171.67,171.08,171.17,43212.0,166.4477,166.4865,165.9143,166.0016,43212.0
2023-10-18 15:10:00,171.24,171.26,170.93,171.05,12082.0,166.0694,166.0888,165.7688,165.8852,12082.0
2023-10-18 15:15:00,171.08,171.38,171.04,171.19,23607.0,165.9143,166.2052,165.8755,166.021,23607.0
2023-10-18 15:20:00,171.18,171.56,171.12,171.5,11652.0,166.0113,166.3798,165.9531,166.3216,11652.0
2023-10-18 15:25:00,171.52,171.64,171.4,171.58,35407.0,166.341,166.4574,166.2246,166.3992,35407.0
2023-10-18 15:30:00,171.61,171.61,171.15,171.36,17297.0,166.4283,166.4283,165.9822,166.1858,17297.0
2023-10-18 15:35:00,171.4,171.69,171.37,171.53,29472.0,166.2246,166.5059,166.1955,166.3507,29472.0
2023-10-18 15:40:00,171.53,171.57,171.39,171.45,56972.0,166.3507,166.3895,166.2149,166.2731,56972.0
2023-10-18 15:45:00,171.41,171.44,171.09,171.18,68174.0,166.2343,166.2634,165.924,166.0113,68174.0
2023-10-18 15:50:00,171.2,171.33,170.99,171.23,97069.0,166.0307,166.1567,165.827,166.0598,97069.0
2023-10-18 15:55:00,171.22,171.49,171.14,171.33,191950.0,166.0501,166.3119,165.9725,166.1567,191950.0
2023-10-19 09:30:00,173.15,173.15,171.29,171.29,62982.0,167.9218,167.9218,166.1179,166.1179,62982.0
2023-10-19 09:35:00,171.47,171.75,170.84,170.98,15233.0,166.2925,166.564,165.6815,165.8173,15233.0
2023-10-19 09:40:00,170.98,171.24,170.58,171.24,25256.0,165.8173,166.0694,165.4294,166.0694,25256.0
2023-10-19 09:45:00,171.17,171.17,170.54,170.66,31861.0,166.0016,166.0016,165.3906,165.507,31861.0
2023-10-19 09:50:00,170.6,171.27,170.5,170.97,22743.0,165.4488,166.0985,165.3518,165.8076,22743.0
2023-10-19 09:55:00,171.17,171.25,170.6,170.96,23058.0,166.0016,166.0791,165.4488,165.7979,23058.0
2023-10-19 10:00:00,170.95,171.39,170.71,171.0,24413.0,165.7882,166.2149,165.5555,165.8367,24413.0
2023-10-19 10:05:00,170.98,171.43,170.98,171.3,11365.0,165.8173,166.2537,165.8173,166.1276,11365.0
2023-10-19 10:10:00,171.31,172.16,171.28,172.01,12309.0,166.1373,166.9617,166.1082,166.8162,12309.0
2023-10-19 10:15:00,171.89,171.89,171.1,171.32,16157.0,166.6998,166.6998,165.9337,166.147,16157.0
2023-10-19 10:20:00,171.25,171.52,171.17,171.5,22914.0,166.0791,166.341,166.0016,166.3216,22914.0
2023-10-19 10:25:00,171.5,171.61,170.45,170.56,27212.0,166.3216,166.4283,165.3033,165.41,27212.0
2023-10-19 10:30:00,170.53,170.75,170.37,170.71,13653.0,165.3809,165.5942,165.2257,165.5555,13653.0
2023-10-19 10:35:00,170.86,171.12,170.84,170.97,8888.0,165.7009,165.9531,165.6815,165.8076,8888.0
2023-10-19 10:40:00,170.9,171.21,170.68,170.79,13356.0,165.7397,166.0404,165.5264,165.633,13356.0
2023-10-19 10:45:00,170.96,171.21,170.75,171.21,15092.0,165.7979,166.0404,165.5942,166.0404,15092.0
2023-10-19 10:50:00,171.18,171.51,171.0,171.19,20526.0,166.0113,166.3313,165.8367,166.021,20526.0
2023-10-19 10:55:00,171.2,171.27,170.89,171.03,6275.0,166.0307,166.0985,165.73,165.8658,6275.0
2023-10-19 11:00:00,171.05,171.36,171.02,171.36,13367.0,165.8852,166.1858,165.8561,166.1858,13367.0
2023-10-19 11:05:00,171.43,171.54,171.2,171.26,5630.0,166.2537,166.3604,166.0307,166.0888,5630.0
2023-10-19 11:10:00,171.27,171.28,170.79,170.83,14088.0,166.0985,166.1082,165.633,165.6718,14088.0
2023-10-19 11:15:00,170.77,170.96,170.53,170.59,18235.0,165.6136,165.7979,165.3809,165.4391,18235.0
2023-10-19 11:20:00,170.63,170.81,170.33,170.81,17062.0,165.4779,165.6524,165.1869,165.6524,17062.0
2023-10-19 11:25:00,170.92,170.95,170.49,170.58,13205.0,165.7591,165.7882,165.3421,165.4294,13205.0
2023-10-19 11:30:00,170.49,170.75,170.46,170.66,16847.0,165.3421,165.5942,165.313,165.507,16847.0
2023-10-19 11:35:00,170.65,170.88,170.56,170.59,4832.0,165.4973,165.7203,165.41,165.4391,4832.0
2023-10-19 11:40:00,170.57,170.64,170.44,170.58,17095.0,165.4197,165.4876,165.2936,165.4294,17095.0
2023-10-19 11:45:00,170.65,170.9,170.6,170.81,14179.0,165.4973,165.7397,165.4488,165.6524,14179.0
2023-10-19 11:50:00,170.81,170.83,170.52,170.56,6512.0,165.6524,165.6718,165.3712,165.41,6512.0
2023-10-19 11:55:00,170.58,170.58,170.14,170.16,12060.0,165.4294,165.4294,165.0027,165.0221,12060.0
2023-10-19 12:00:00,170.08,171.38,169.83,170.89,64879.0,164.9445,166.2052,164.702,165.73,64879.0
2023-10-19 12:05:00,170.96,170.97,170.32,170.32,13156.0,165.7979,165.8076,165.1772,165.1772,13156.0
2023-10-19 12:10:00,170.23,170.36,169.95,170.08,22099.0,165.0899,165.216,164.8184,164.9445,22099.0
2023-10-19 12:15:00,170.0,170.63,169.87,170.6,19821.0,164.8669,165.4779,164.7408,165.4488,19821.0
2023-10-19 12:20:00,170.55,171.13,170.48,170.88,11024.0,165.4003,165.9628,165.3324,165.7203,11024.0
2023-10-19 12:25:00,170.86,170.87,169.88,169.98,13141.0,165.7009,165.7106,164.7505,164.8475,13141.0
2023-10-19 12:30:00,170.07,170.13,169.17,169.2,33178.0,164.9348,164.993,164.062,164.091,33178.0
2023-10-19 12:35:00,169.23,169.37,169.05,169.23,42457.0,164.1201,164.2559,163.9456,164.1201,42457.0
2023-10-19 12:40:00,169.34,170.07,169.34,169.73,14938.0,164.2268,164.9348,164.2268,164.605,14938.0
2023-10-19 12:45:00,169.82,170.78,169.76,170.75,14945.0,164.6923,165.6233,164.6341,165.5942,14945.0
2023-10-19 12:50:00,170.75,171.09,170.27,171.0,13039.0,165.5942,165.924,165.1287,165.8367,13039.0
2023-10-19 12:55:00,170.91,171.21,170.67,171.14,8892.0,165.7494,166.0404,165.5167,165.9725,8892.0
2023-10-19 13:00:00,171.09,171.51,170.96,171.04,10609.0,165.924,166.3313,165.7979,165.8755,10609.0
2023-10-19 13:05:00,171.15,171.76,171.07,171.29,6683.0,165.9822,166.5737,165.9046,166.1179,6683.0
2023-10-19 13:10:00,171.28,171.52,171.08,171.17,8456.0,166.1082,166.341,165.9143,166.0016,8456.0
2023-10-19 13:15:00,171.06,171.32,170.86,171.09,82958.0,165.8949,166.147,165.7009,165.924,82958.0
2023-10-19 13:20:00,171.01,171.07,170.71,170.9,4099.0,165.8464,165.9046,165.5555,165.7397,4099.0
2023-10-19 13:25:00,170.95,171.09,170.45,170.65,10630.0,165.7882,165.924,165.3033,165.4973,10630.0
2023-10-19 13:30:00,170.86,171.09,170.52,170.54,4907.0,165.7009,165.924,165.3712,165.3906,4907.0
2023-10-19 13:35:00,170.66,170.66,169.97,170.11,26877.0,165.507,165.507,164.8378,164.9736,26877.0
2023-10-19 13:40:00,170.13,170.18,170.0,170.13,59796.0,164.993,165.0415,164.8669,164.993,59796.0
2023-10-19 13:45:00,170.06,170.31,170.0,170.28,6269.0,164.9251,165.1675,164.8669,165.1384,6269.0
2023-10-19 13:50:00,170.28,170.55,170.18,170.42,8018.0,165.1384,165.4003,165.0415,165.2742,8018.0
2023-10-19 13:55:00,170.48,170.86,170.36,170.44,10875.0,165.3324,165.7009,165.216,165.2936,10875.0
2023-10-19 14:00:00,170.37,170.6,170.33,170.35,5082.0,165.2257,165.4488,165.1869,165.2063,5082.0
2023-10-19 14:05:00,170.25,170.44,170.22,170.33,3405.0,165.1093,165.2936,165.0802,165.1869,3405.0
2023-10-19 14:10:00,170.43,170.59,170.32,170.33,3348.0,165.2839,165.4391,165.1772,165.1869,3348.0
2023-10-19 14:15:00,170.31,170.53,170.24,170.38,4826.0,165.1675,165.3809,165.0996,165.2354,4826.0
2023-10-19 14:20:00,170.51,170.52,170.13,170.27,3605.0,165.3615,165.3712,164.993,165.1287,3605.0
2023-10-19 14:25:00,170.27,170.36,170.04,170.15,5572.0,165.1287,165.216,164.9057,165.0124,5572.0
2023-10-19 14:30:00,170.04,170.11,169.42,169.5,74552.0,164.9057,164.9736,164.3044,164.382,74552.0
2023-10-19 14:35:00,169.43,169.55,169.24,169.55,32268.0,164.3141,164.4305,164.1298,164.4305,32268.0
2023-10-19 14:40:00,169.62,169.62,169.15,169.44,25132.0,164.4984,164.4984,164.0426,164.3238,25132.0
2023-10-19 14:45:00,169.44,169.53,169.34,169.4,21725.0,164.3238,164.4111,164.2268,164.285,21725.0
2023-10-19 14:50:00,169.49,169.62,169.26,169.35,32119.0,164.3723,164.4984,164.1492,164.2365,32119.0
2023-10-19 14:55:00,169.33,169.56,169.09,169.16,14556.0,164.2171,164.4402,163.9844,164.0523,14556.0
2023-10-19 15:00:00,169.11,169.56,169.1,169.44,6201.0,164.0038,164.4402,163.9941,164.3238,6201.0
2023-10-19 15:05:00,169.45,169.51,168.96,168.97,18216.0,164.3335,164.3917,163.8583,163.868,18216.0
2023-10-19 15:10:00,168.97,169.19,168.69,168.81,17793.0,163.868,164.0813,163.5964,163.7128,17793.0
2023-10-19 15:15:00,168.78,168.88,168.45,168.78,22985.0,163.6837,163.7807,163.3637,163.6837,22985.0
2023-10-19 15:20:00,168.78,168.89,168.36,168.59,23570.0,163.6837,163.7904,163.2764,163.4995,23570.0
2023-10-19 15:25:00,168.56,168.98,168.42,168.89,87542.0,163.4704,163.8777,163.3346,163.7904,87542.0
2023-10-19 15:30:00,168.93,169.21,168.74,169.18,43739.0,163.8292,164.1007,163.6449,164.0716,43739.0
2023-10-19 15:35:00,169.23,169.23,168.91,168.95,52561.0,164.1201,164.1201,163.8098,163.8486,52561.0
2023-10-19 15:40:00,168.94,169.0,168.27,168.34,41735.0,163.8389,163.8971,163.1891,163.257,41735.0
2023-10-19 15:45:00,168.29,169.05,168.22,169.05,55507.0,163.2085,163.9456,163.1406,163.9456,55507.0
2023-10-19 15:50:00,169.08,169.27,168.71,168.81,99068.0,163.9747,164.1589,163.6158,163.7128,99068.0
2023-10-19 15:55:00,168.8,169.03,168.62,168.73,151510.0,163.7031,163.9262,163.5286,163.6352,151510.0
2023-10-20 09:30:00,169.02,169.29,168.59,168.8,151765.0,163.9165,164.1783,163.4995,163.7031,151765.0
2023-10-20 09:35:00,168.92,168.92,168.21,168.62,21339.0,163.8195,163.8195,163.1309,163.5286,21339.0
2023-10-20 09:40:00,168.57,168.93,168.47,168.47,15008.0,163.4801,163.8292,163.3831,163.3831,15008.0
2023-10-20 09:45:00,168.51,169.23,168.27,169.0,36237.0,163.4219,164.1201,163.1891,163.8971,36237.0
2023-10-20 09:50:00,168.94,168.94,168.5,168.93,18321.0,163.8389,163.8389,163.4122,163.8292,18321.0
2023-10-20 09:55:00,169.02,169.74,168.99,169.34,13454.0,163.9165,164.6147,163.8874,164.2268,13454.0
2023-10-20 10:00:00,169.19,169.42,168.52,168.58,16366.0,164.0813,164.3044,163.4316,163.4898,16366.0
2023-10-20 10:05:00,168.59,168.66,168.28,168.48,15295.0,163.4995,163.5674,163.1988,163.3928,15295.0
2023-10-20 10:10:00,168.47,168.47,168.02,168.21,21240.0,163.3831,163.3831,162.9467,163.1309,21240.0
2023-10-20 10:15:00,168.16,168.28,167.6,167.9,240183.0,163.0824,163.1988,162.5394,162.8303,240183.0
2023-10-20 10:20:00,167.86,168.32,167.72,168.09,106607.0,162.7915,163.2376,162.6557,163.0146,106607.0
2023-10-20 10:25:00,168.09,168.1,167.53,167.7,9166.0,163.0146,163.0243,162.4715,162.6363,9166.0
2023-10-20 10:30:00,167.65,167.8,167.15,167.74,31302.0,162.5878,162.7333,162.1029,162.6751,31302.0
2023-10-20 10:35:00,167.71,167.77,167.27,167.28,7734.0,162.646,162.7042,162.2193,162.229,7734.0
2023-10-20 10:40:00,167.2,167.45,166.97,167.09,12525.0,162.1514,162.3939,161.9284,162.0448,12525.0
2023-10-20 10:45:00,167.02,167.23,166.84,166.87,11506.0,161.9769,162.1805,161.8023,161.8314,11506.0
2023-10-20 10:50:00,166.83,166.89,166.34,166.71,12041.0,161.7926,161.8508,161.3174,161.6762,12041.0
2023-10-20 10:55:00,166.64,166.82,166.46,166.76,12853.0,161.6083,161.7829,161.4338,161.7247,12853.0
2023-10-20 11:00:00,166.72,167.04,166.67,166.94,9551.0,161.6859,161.9963,161.6374,161.8993,9551.0
2023-10-20 11:05:00,166.97,167.37,166.97,167.28,11098.0,161.9284,162.3163,161.9284,162.229,11098.0
2023-10-20 11:10:00,167.25,167.33,166.93,167.22,10611.0,162.1999,162.2775,161.8896,162.1708,10611.0
2023-10-20 11:15:00,167.12,167.19,166.63,166.71,8903.0,162.0739,162.1417,161.5986,161.6762,8903.0
2023-10-20 11:20:00,166.6,167.1,166.6,167.1,36923.0,161.5696,162.0545,161.5696,162.0545,36923.0
2023-10-20 11:25:00,167.11,167.29,166.97,167.15,16630.0,162.0642,162.2387,161.9284,162.1029,16630.0
2023-10-20 11:30:00,167.14,167.27,166.98,167.1,15615.0,162.0932,162.2193,161.9381,162.0545,15615.0
2023-10-20 11:35:00,167.19,167.56,167.14,167.32,15844.0,162.1417,162.5006,162.0932,162.2678,15844.0
2023-10-20 11:40:00,167.34,167.48,167.22,167.29,9112.0,162.2872,162.423,162.1708,162.2387,9112.0
2023-10-20 11:45:00,167.18,167.3,167.12,167.3,15029.0,162.132,162.2484,162.0739,162.2484,15029.0
2023-10-20 11:50:00,167.34,167.34,167.12,167.16,11173.0,162.2872,162.2872,162.0739,162.1126,11173.0
2023-10-20 11:55:00,167.15,167.41,167.15,167.15,7972.0,162.1029,162.3551,162.1029,162.1029,7972.0
2023-10-20 12:00:00,167.18,167.18,167.0,167.13,19807.0,162.132,162.132,161.9575,162.0835,19807.0
2023-10-20 12:05:00,167.08,167.16,166.98,167.05,7944.0,162.0351,162.1126,161.9381,162.006,7944.0
2023-10-20 12:10:00,167.06,167.29,167.06,167.22,9070.0,162.0157,162.2387,162.0157,162.1708,9070.0
2023-10-20 12:15:00,167.2,167.5,167.04,167.24,15819.0,162.1514,162.4424,161.9963,162.1902,15819.0
2023-10-20 12:20:00,167.28,167.54,167.18,167.42,13908.0,162.229,162.4812,162.132,162.3648,13908.0
2023-10-20 12:25:00,167.35,167.55,167.17,167.18,15141.0,162.2969,162.4909,162.1223,162.132,15141.0
2023-10-20 12:30:00,167.24,167.5,167.24,167.5,5992.0,162.1902,162.4424,162.1902,162.4424,5992.0
2023-10-20 12:35:00,167.57,167.64,167.37,167.45,5807.0,162.5103,162.5781,162.3163,162.3939,5807.0
2023-10-20 12:40:00,167.44,167.47,167.22,167.4,6196.0,162.3842,162.4133,162.1708,162.3454,6196.0
2023-10-20 12:45:00,167.4,167.98,167.4,167.98,9305.0,162.3454,162.9079,162.3454,162.9079,9305.0
2023-10-20 12:50:00,167.98,167.98,167.78,167.87,6421.0,162.9079,162.9079,162.7139,162.8012,6421.0
2023-10-20 12:55:00,167.86,168.08,167.84,168.0,12766.0,162.7915,163.0049,162.7721,162.9273,12766.0
2023-10-20 13:00:00,167.96,168.02,167.69,167.82,11878.0,162.8885,162.9467,162.6266,162.7527,11878.0
2023-10-20 13:05:00,167.82,167.9,167.71,167.9,43474.0,162.7527,162.8303,162.646,162.8303,43474.0
2023-10-20 13:10:00,167.9,168.08,167.88,168.0,12216.0,162.8303,163.0049,162.8109,162.9273,12216.0
2023-10-20 13:15:00,167.99,168.88,167.93,168.65,32663.0,162.9176,163.7807,162.8594,163.5577,32663.0
2023-10-20 13:20:00,168.62,168.76,168.21,168.36,9460.0,163.5286,163.6643,163.1309,163.2764,9460.0
2023-10-20 13:25:00,168.27,168.27,167.96,168.11,6027.0,163.1891,163.1891,162.8885,163.034,6027.0
2023-10-20 13:30:00,168.1,168.14,167.85,167.98,18973.0,163.0243,163.0631,162.7818,162.9079,18973.0
2023-10-20 13:35:00,168.06,168.19,167.91,168.09,16827.0,162.9855,163.1115,162.84,163.0146,16827.0
2023-10-20 13:40:00,168.12,168.44,168.11,168.14,20135.0,163.0437,163.354,163.034,163.0631,20135.0
2023-10-20 13:45:00,167.93,167.94,167.73,167.78,12486.0,162.8594,162.8691,162.6654,162.7139,12486.0
2023-10-20 13:50:00,167.83,168.03,167.64,167.84,14292.0,162.7624,162.9564,162.5781,162.7721,14292.0
2023-10-20 13:55:00,167.79,168.16,167.75,168.16,11888.0,162.7236,163.0824,162.6848,163.0824,11888.0
2023-10-20 14:00:00,168.16,168.16,167.82,167.85,7901.0,163.0824,163.0824,162.7527,162.7818,7901.0
2023-10-20 14:05:00,167.91,167.96,167.75,167.88,5707.0,162.84,162.8885,162.6848,162.8109,5707.0
2023-10-20 14:10:00,167.89,167.89,167.39,167.43,8870.0,162.8206,162.8206,162.3357,162.3745,8870.0
2023-10-20 14:15:00,167.39,167.5,167.25,167.45,8553.0,162.3357,162.4424,162.1999,162.3939,8553.0
2023-10-20 14:20:00,167.43,167.59,167.42,167.52,6474.0,162.3745,162.5297,162.3648,162.4618,6474.0
2023-10-20 14:25:00,167.46,167.58,167.37,167.44,9744.0,162.4036,162.52,162.3163,162.3842,9744.0
2023-10-20 14:30:00,167.42,167.6,167.33,167.57,5492.0,162.3648,162.5394,162.2775,162.5103,5492.0
2023-10-20 14:35:00,167.58,167.75,167.41,167.5,20037.0,162.52,162.6848,162.3551,162.4424,20037.0
2023-10-20 14:40:00,167.5,167.5,167.31,167.37,16065.0,162.4424,162.4424,162.2581,162.3163,16065.0
2023-10-20 14:45:00,167.34,167.49,167.25,167.3,11803.0,162.2872,162.4327,162.1999,162.2484,11803.0
2023-10-20 14:50:00,167.33,167.53,167.25,167.48,11500.0,162.2775,162.4715,162.1999,162.423,11500.0
2023-10-20 14:55:00,167.5,167.77,167.42,167.42,10648.0,162.4424,162.7042,162.3648,162.3648,10648.0
2023-10-20 15:00:00,167.46,167.59,167.36,167.37,6966.0,162.4036,162.5297,162.3066,162.3163,6966.0
2023-10-20 15:05:00,167.35,167.43,167.05,167.12,11739.0,162.2969,162.3745,162.006,162.0739,11739.0
2023-10-20 15:10:00,167.06,167.17,166.95,167.15,18952.0,162.0157,162.1223,161.909,162.1029,18952.0
2023-10-20 15:15:00,167.13,167.43,167.13,167.42,12108.0,162.0835,162.3745,162.0835,162.3648,12108.0
2023-10-20 15:20:00,167.38,167.38,166.84,166.89,11617.0,162.326,162.326,161.8023,161.8508,11617.0
2023-10-20 15:25:00,166.86,166.91,166.59,166.62,22265.0,161.8217,161.8702,161.5599,161.5889,22265.0
2023-10-20 15:30:00,166.6,166.78,166.59,166.7,16725.0,161.5696,161.7441,161.5599,161.6665,16725.0
2023-10-20 15:35:00,166.69,166.72,166.45,166.52,18658.0,161.6568,161.6859,161.4241,161.492,18658.0
2023-10-20 15:40:00,166.48,166.48,166.12,166.14,33124.0,161.4532,161.4532,161.104,161.1234,33124.0
2023-10-20 15:45:00,166.13,166.24,166.04,166.14,52801.0,161.1137,161.2204,161.0265,161.1234,52801.0
2023-10-20 15:50:00,166.17,166.23,166.01,166.05,52171.0,161.1525,161.2107,160.9974,161.0362,52171.0
2023-10-20 15:55:00,166.12,166.67,166.06,166.51,143236.0,161.104,161.6374,161.0459,161.4823,143236.0
2023-10-23 09:30:00,165.55,165.99,164.69,164.69,36556.0,160.5513,160.978,159.7172,159.7172,36556.0
2023-10-23 09:35:00,164.69,164.81,164.15,164.38,30944.0,159.7172,159.8336,159.1935,159.4166,30944.0
2023-10-23 09:40:00,164.21,164.31,163.65,164.18,40110.0,159.2517,159.3487,158.7086,159.2226,40110.0
2023-10-23 09:45:00,164.18,165.58,164.13,165.48,59636.0,159.2226,160.5804,159.1741,160.4834,59636.0
2023-10-23 09:50:00,165.44,165.65,164.93,165.1,7937.0,160.4446,160.6482,159.95,160.1148,7937.0
2023-10-23 09:55:00,165.17,165.6,165.13,165.33,12923.0,160.1827,160.5997,160.1439,160.3379,12923.0
2023-10-23 10:00:00,165.33,165.42,164.87,165.13,17310.0,160.3379,160.4252,159.8918,160.1439,17310.0
2023-10-23 10:05:00,165.14,165.45,165.03,165.27,8079.0,160.1536,160.4543,160.047,160.2797,8079.0
2023-10-23 10:10:00,165.25,165.87,165.24,165.83,15048.0,160.2603,160.8616,160.2506,160.8228,15048.0
2023-10-23 10:15:00,165.78,166.15,165.58,166.14,10895.0,160.7743,161.1331,160.5804,161.1234,10895.0
2023-10-23 10:20:00,166.13,166.19,165.8,166.06,15027.0,161.1137,161.1719,160.7937,161.0459,15027.0
2023-10-23 10:25:00,166.1,166.1,165.87,165.95,8473.0,161.0846,161.0846,160.8616,160.9392,8473.0
2023-10-23 10:30:00,165.98,166.02,165.48,165.53,11940.0,160.9683,161.0071,160.4834,160.5319,11940.0
2023-10-23 10:35:00,165.43,166.01,165.35,165.84,10394.0,160.4349,160.9974,160.3573,160.8325,10394.0
2023-10-23 10:40:00,165.83,166.04,165.67,165.86,9849.0,160.8228,161.0265,160.6676,160.8519,9849.0
2023-10-23 10:45:00,165.85,165.92,165.65,165.67,6013.0,160.8422,160.9101,160.6482,160.6676,6013.0
2023-10-23 10:50:00,165.67,165.72,165.31,165.34,17036.0,160.6676,160.7161,160.3185,160.3476,17036.0
2023-10-23 10:55:00,165.37,165.71,165.2,165.68,9468.0,160.3767,160.7064,160.2118,160.6773,9468.0
2023-10-23 11:00:00,165.61,165.68,165.41,165.43,11381.0,160.6094,160.6773,160.4155,160.4349,11381.0
2023-10-23 11:05:00,165.47,165.71,165.42,165.55,10193.0,160.4737,160.7064,160.4252,160.5513,10193.0
2023-10-23 11:10:00,165.75,166.1,165.7,166.04,6811.0,160.7452,161.0846,160.6967,161.0265,6811.0
2023-10-23 11:15:00,166.08,166.32,165.97,166.1,9630.0,161.0653,161.298,160.9586,161.0846,9630.0
2023-10-23 11:20:00,166.18,166.29,166.04,166.18,6203.0,161.1622,161.2689,161.0265,161.1622,6203.0
2023-10-23 11:25:00,166.22,166.26,166.11,166.14,6829.0,161.201,161.2398,161.0943,161.1234,6829.0
2023-10-23 11:30:00,166.17,166.26,166.02,166.09,18851.0,161.1525,161.2398,161.0071,161.075,18851.0
2023-10-23 11:35:00,166.09,166.45,166.09,166.43,10974.0,161.075,161.4241,161.075,161.4047,10974.0
2023-10-23 11:40:00,166.43,166.43,166.23,166.24,8609.0,161.4047,161.4047,161.2107,161.2204,8609.0
2023-10-23 11:45:00,166.16,166.16,165.98,166.04,5619.0,161.1428,161.1428,160.9683,161.0265,5619.0
2023-10-23 11:50:00,166.05,166.16,165.95,166.09,3000.0,161.0362,161.1428,160.9392,161.075,3000.0
2023-10-23 11:55:00,166.05,166.22,166.01,166.17,3630.0,161.0362,161.201,160.9974,161.1525,3630.0
2023-10-23 12:00:00,166.22,166.22,165.9,165.96,5189.0,161.201,161.201,160.8907,160.9489,5189.0
2023-10-23 12:05:00,165.99,166.3,165.97,166.19,5283.0,160.978,161.2786,160.9586,161.1719,5283.0
2023-10-23 12:10:00,166.13,166.24,166.11,166.12,8078.0,161.1137,161.2204,161.0943,161.104,8078.0
2023-10-23 12:15:00,166.11,166.65,166.11,166.36,11121.0,161.0943,161.618,161.0943,161.3368,11121.0
2023-10-23 12:20:00,166.37,166.69,166.19,166.69,7000.0,161.3465,161.6568,161.1719,161.6568,7000.0
2023-10-23 12:25:00,166.68,166.9,166.61,166.86,6223.0,161.6471,161.8605,161.5793,161.8217,6223.0
2023-10-23 12:30:00,166.9,167.01,166.58,166.58,4805.0,161.8605,161.9672,161.5502,161.5502,4805.0
2023-10-23 12:35:00,166.58,166.96,166.5,166.85,11146.0,161.5502,161.9187,161.4726,161.812,11146.0
2023-10-23 12:40:00,166.87,166.87,166.5,166.51,12067.0,161.8314,161.8314,161.4726,161.4823,12067.0
2023-10-23 12:45:00,166.51,166.58,166.39,166.39,10199.0,161.4823,161.5502,161.3659,161.3659,10199.0
2023-10-23 12:50:00,166.36,166.57,166.36,166.47,4697.0,161.3368,161.5405,161.3368,161.4435,4697.0
2023-10-23 12:55:00,166.5,167.26,166.5,167.26,7335.0,161.4726,162.2096,161.4726,162.2096,7335.0
2023-10-23 13:00:00,167.3,167.31,166.72,166.73,11102.0,162.2484,162.2581,161.6859,161.6956,11102.0
2023-10-23 13:05:00,166.76,166.94,166.67,166.67,3980.0,161.7247,161.8993,161.6374,161.6374,3980.0
2023-10-23 13:10:00,166.67,166.75,166.54,166.6,8400.0,161.6374,161.715,161.5114,161.5696,8400.0
2023-10-23 13:15:00,166.56,166.58,166.08,166.08,5950.0,161.5308,161.5502,161.0653,161.0653,5950.0
2023-10-23 13:20:00,165.98,166.34,165.97,166.18,10347.0,160.9683,161.3174,160.9586,161.1622,10347.0
2023-10-23 13:25:00,166.13,166.3,166.1,166.25,5221.0,161.1137,161.2786,161.0846,161.2301,5221.0
2023-10-23 13:30:00,166.2,166.3,166.06,166.3,8779.0,161.1816,161.2786,161.0459,161.2786,8779.0
2023-10-23 13:35:00,166.23,166.42,166.22,166.3,3161.0,161.2107,161.395,161.201,161.2786,3161.0
2023-10-23 13:40:00,166.34,166.4,166.24,166.29,9017.0,161.3174,161.3756,161.2204,161.2689,9017.0
2023-10-23 13:45:00,166.34,166.56,166.2,166.44,24691.0,161.3174,161.5308,161.1816,161.4144,24691.0
2023-10-23 13:50:00,166.45,166.45,166.2,166.2,5819.0,161.4241,161.4241,161.1816,161.1816,5819.0
2023-10-23 13:55:00,166.24,166.26,165.76,165.83,8207.0,161.2204,161.2398,160.7549,160.8228,8207.0
2023-10-23 14:00:00,165.79,165.93,165.69,165.8,12020.0,160.784,160.9198,160.687,160.7937,12020.0
2023-10-23 14:05:00,165.84,166.04,165.84,165.99,10783.0,160.8325,161.0265,160.8325,160.978,10783.0
2023-10-23 14:10:00,165.95,165.95,165.62,165.68,12277.0,160.9392,160.9392,160.6191,160.6773,12277.0
2023-10-23 14:15:00,165.7,165.75,165.36,165.38,9944.0,160.6967,160.7452,160.367,160.3864,9944.0
2023-10-23 14:20:00,165.38,165.58,165.23,165.47,29587.0,160.3864,160.5804,160.2409,160.4737,29587.0
2023-10-23 14:25:00,165.5,165.67,165.39,165.57,20823.0,160.5028,160.6676,160.3961,160.5707,20823.0
2023-10-23 14:30:00,165.6,165.68,165.3,165.31,11071.0,160.5997,160.6773,160.3088,160.3185,11071.0
2023-10-23 14:35:00,165.26,165.44,165.22,165.39,8611.0,160.27,160.4446,160.2312,160.3961,8611.0
2023-10-23 14:40:00,165.43,165.51,164.97,165.11,8661.0,160.4349,160.5125,159.9888,160.1245,8661.0
2023-10-23 14:45:00,165.14,165.41,165.05,165.15,7361.0,160.1536,160.4155,160.0664,160.1633,7361.0
2023-10-23 14:50:00,165.14,165.22,164.84,165.03,18852.0,160.1536,160.2312,159.8627,160.047,18852.0
2023-10-23 14:55:00,165.05,165.15,164.68,165.0,16701.0,160.0664,160.1633,159.7075,160.0179,16701.0
2023-10-23 15:00:00,165.09,165.28,165.05,165.28,10083.0,160.1051,160.2894,160.0664,160.2894,10083.0
2023-10-23 15:05:00,165.25,165.32,164.86,165.01,13516.0,160.2603,160.3282,159.8821,160.0276,13516.0
2023-10-23 15:10:00,164.98,165.06,164.72,164.96,52228.0,159.9985,160.0761,159.7463,159.9791,52228.0
2023-10-23 15:15:00,164.92,165.28,164.91,165.21,20347.0,159.9403,160.2894,159.9306,160.2215,20347.0
2023-10-23 15:20:00,165.16,165.2,164.64,164.75,10261.0,160.173,160.2118,159.6687,159.7754,10261.0
2023-10-23 15:25:00,164.72,164.82,164.39,164.39,16977.0,159.7463,159.8433,159.4263,159.4263,16977.0
2023-10-23 15:30:00,164.36,164.38,164.19,164.38,26545.0,159.3972,159.4166,159.2323,159.4166,26545.0
2023-10-23 15:35:00,164.38,164.38,164.12,164.14,16871.0,159.4166,159.4166,159.1644,159.1838,16871.0
2023-10-23 15:40:00,164.13,164.32,164.1,164.15,25637.0,159.1741,159.3584,159.145,159.1935,25637.0
2023-10-23 15:45:00,164.14,164.41,164.05,164.38,31679.0,159.1838,159.4457,159.0965,159.4166,31679.0
2023-10-23 15:50:00,164.33,164.43,163.82,163.88,68313.0,159.3681,159.4651,158.8735,158.9317,68313.0
2023-10-23 15:55:00,163.92,163.98,163.75,163.87,195643.0,158.9705,159.0287,158.8056,158.922,195643.0
2023-10-24 09:30:00,164.62,164.95,164.12,164.78,35400.0,159.6493,159.9694,159.1644,159.8045,35400.0
2023-10-24 09:35:00,164.8,165.05,164.6,164.74,14829.0,159.8239,160.0664,159.6299,159.7657,14829.0
2023-10-24 09:40:00,164.79,165.32,164.79,164.95,8867.0,159.8142,160.3282,159.8142,159.9694,8867.0
2023-10-24 09:45:00,164.89,164.89,164.17,164.19,12496.0,159.9112,159.9112,159.2129,159.2323,12496.0
2023-10-24 09:50:00,164.16,164.62,164.01,164.34,12661.0,159.2032,159.6493,159.0578,159.3778,12661.0
2023-10-24 09:55:00,164.32,164.66,164.11,164.65,14713.0,159.3584,159.6881,159.1547,159.6784,14713.0
2023-10-24 10:00:00,164.75,164.75,164.02,164.16,17435.0,159.7754,159.7754,159.0675,159.2032,17435.0
2023-10-24 10:05:00,164.16,164.65,164.12,164.64,13429.0,159.2032,159.6784,159.1644,159.6687,13429.0
2023-10-24 10:10:00,164.72,164.72,164.09,164.27,12499.0,159.7463,159.7463,159.1353,159.3099,12499.0
2023-10-24 10:15:00,164.18,164.44,163.95,163.96,12598.0,159.2226,159.4748,158.9996,159.0093,12598.0
2023-10-24 10:20:00,164.02,164.37,163.84,164.22,22931.0,159.0675,159.4069,158.8929,159.2614,22931.0
2023-10-24 10:25:00,164.17,164.34,163.95,164.31,31669.0,159.2129,159.3778,158.9996,159.3487,31669.0
2023-10-24 10:30:00,164.27,164.35,163.95,164.13,44938.0,159.3099,159.3875,158.9996,159.1741,44938.0
2023-10-24 10:35:00,164.15,164.57,163.93,164.5,26025.0,159.1935,159.6008,158.9802,159.533,26025.0
2023-10-24 10:40:00,164.48,164.55,164.15,164.52,24508.0,159.5136,159.5815,159.1935,159.5524,24508.0
2023-10-24 10:45:00,164.44,164.7,164.36,164.48,32126.0,159.4748,159.7269,159.3972,159.5136,32126.0
2023-10-24 10:50:00,164.54,164.59,164.17,164.31,12122.0,159.5718,159.6202,159.2129,159.3487,12122.0
2023-10-24 10:55:00,164.37,164.46,164.24,164.25,32695.0,159.4069,159.4942,159.2808,159.2905,32695.0
2023-10-24 11:00:00,164.25,164.35,164.01,164.21,23958.0,159.2905,159.3875,159.0578,159.2517,23958.0
2023-10-24 11:05:00,164.24,164.25,163.79,163.97,21917.0,159.2808,159.2905,158.8444,159.019,21917.0
2023-10-24 11:10:00,163.95,164.03,163.76,163.84,51176.0,158.9996,159.0772,158.8153,158.8929,51176.0
2023-10-24 11:15:00,163.79,163.8,163.56,163.56,10755.0,158.8444,158.8541,158.6213,158.6213,10755.0
2023-10-24 11:20:00,163.57,163.65,163.23,163.41,8783.0,158.631,158.7086,158.3013,158.4759,8783.0
2023-10-24 11:25:00,163.38,163.52,163.26,163.26,15202.0,158.4468,158.5826,158.3304,158.3304,15202.0
2023-10-24 11:30:00,163.28,163.33,162.94,163.01,28656.0,158.3498,158.3983,158.0201,158.088,28656.0
2023-10-24 11:35:00,162.98,163.29,162.94,163.13,13460.0,158.0589,158.3595,158.0201,158.2043,13460.0
2023-10-24 11:40:00,163.3,163.38,163.13,163.15,16071.0,158.3692,158.4468,158.2043,158.2237,16071.0
2023-10-24 11:45:00,163.12,163.5,163.1,163.39,7446.0,158.1946,158.5632,158.1752,158.4565,7446.0
2023-10-24 11:50:00,163.45,163.5,163.12,163.4,21792.0,158.5147,158.5632,158.1946,158.4662,21792.0
2023-10-24 11:55:00,163.4,163.71,163.27,163.7,13239.0,158.4662,158.7668,158.3401,158.7571,13239.0
2023-10-24 12:00:00,163.75,163.91,163.7,163.75,6796.0,158.8056,158.9608,158.7571,158.8056,6796.0
2023-10-24 12:05:00,163.75,163.85,163.57,163.74,9527.0,158.8056,158.9026,158.631,158.7959,9527.0
2023-10-24 12:10:00,163.7,163.83,163.64,163.76,7404.0,158.7571,158.8832,158.6989,158.8153,7404.0
2023-10-24 12:15:00,163.81,164.09,163.59,163.73,30552.0,158.8638,159.1353,158.6504,158.7862,30552.0
2023-10-24 12:20:00,163.77,163.79,163.51,163.51,13243.0,158.825,158.8444,158.5729,158.5729,13243.0
2023-10-24 12:25:00,163.47,163.56,163.04,163.28,21506.0,158.5341,158.6213,158.117,158.3498,21506.0
2023-10-24 12:30:00,163.2,163.41,163.13,163.21,14198.0,158.2722,158.4759,158.2043,158.2819,14198.0
2023-10-24 12:35:00,163.17,163.17,162.91,162.98,15307.0,158.2431,158.2431,157.991,158.0589,15307.0
2023-10-24 12:40:00,162.99,163.05,162.86,162.92,19260.0,158.0686,158.1267,157.9425,158.0007,19260.0
2023-10-24 12:45:00,162.94,163.05,162.89,163.05,12620.0,158.0201,158.1267,157.9716,158.1267,12620.0
2023-10-24 12:50:00,163.01,163.04,162.85,162.92,18698.0,158.088,158.117,157.9328,158.0007,18698.0
2023-10-24 12:55:00,162.91,163.0,162.86,162.97,9770.0,157.991,158.0783,157.9425,158.0492,9770.0
2023-10-24 13:00:00,162.96,163.28,162.95,163.19,17732.0,158.0395,158.3498,158.0298,158.2625,17732.0
2023-10-24 13:05:00,163.19,163.67,163.18,163.62,10815.0,158.2625,158.728,158.2528,158.6795,10815.0
2023-10-24 13:10:00,163.66,163.67,163.36,163.45,8746.0,158.7183,158.728,158.4274,158.5147,8746.0
2023-10-24 13:15:00,163.46,163.54,163.37,163.52,11394.0,158.5244,158.6019,158.4371,158.5826,11394.0
2023-10-24 13:20:00,163.5,163.72,163.5,163.63,7005.0,158.5632,158.7765,158.5632,158.6892,7005.0
2023-10-24 13:25:00,163.58,163.96,163.57,163.96,5052.0,158.6407,159.0093,158.631,159.0093,5052.0
2023-10-24 13:30:00,163.97,164.14,163.84,163.97,8635.0,159.019,159.1838,158.8929,159.019,8635.0
2023-10-24 13:35:00,163.98,164.22,163.93,164.22,9233.0,159.0287,159.2614,158.9802,159.2614,9233.0
2023-10-24 13:40:00,164.18,164.18,163.86,163.95,6190.0,159.2226,159.2226,158.9123,158.9996,6190.0
2023-10-24 13:45:00,163.96,163.98,163.81,163.85,4844.0,159.0093,159.0287,158.8638,158.9026,4844.0
2023-10-24 13:50:00,163.95,164.21,163.81,164.12,13666.0,158.9996,159.2517,158.8638,159.1644,13666.0
2023-10-24 13:55:00,164.13,164.35,164.1,164.34,16223.0,159.1741,159.3875,159.145,159.3778,16223.0
2023-10-24 14:00:00,164.31,164.38,164.04,164.05,13083.0,159.3487,159.4166,159.0869,159.0965,13083.0
2023-10-24 14:05:00,164.11,164.14,163.84,163.84,22512.0,159.1547,159.1838,158.8929,158.8929,22512.0
2023-10-24 14:10:00,163.88,164.07,163.77,163.77,17021.0,158.9317,159.1159,158.825,158.825,17021.0
2023-10-24 14:15:00,163.81,163.99,163.77,163.86,9130.0,158.8638,159.0384,158.825,158.9123,9130.0
2023-10-24 14:20:00,163.93,164.05,163.87,163.99,11608.0,158.9802,159.0965,158.922,159.0384,11608.0
2023-10-24 14:25:00,164.04,164.42,164.03,164.32,19091.0,159.0869,159.4554,159.0772,159.3584,19091.0
2023-10-24 14:30:00,164.45,164.78,164.36,164.69,9939.0,159.4845,159.8045,159.3972,159.7172,9939.0
2023-10-24 14:35:00,164.72,164.87,164.49,164.56,16992.0,159.7463,159.8918,159.5233,159.5911,16992.0
2023-10-24 14:40:00,164.58,164.69,164.49,164.58,13376.0,159.6105,159.7172,159.5233,159.6105,13376.0
2023-10-24 14:45:00,164.61,164.83,164.51,164.78,11341.0,159.6396,159.853,159.5427,159.8045,11341.0
2023-10-24 14:50:00,164.78,164.86,164.65,164.86,20613.0,159.8045,159.8821,159.6784,159.8821,20613.0
2023-10-24 14:55:00,164.84,164.98,164.82,164.9,9367.0,159.8627,159.9985,159.8433,159.9209,9367.0
2023-10-24 15:00:00,164.91,165.17,164.91,165.05,9409.0,159.9306,160.1827,159.9306,160.0664,9409.0
2023-10-24 15:05:00,164.99,165.0,164.67,164.82,17549.0,160.0082,160.0179,159.6978,159.8433,17549.0
2023-10-24 15:10:00,164.87,165.21,164.85,165.08,14238.0,159.8918,160.2215,159.8724,160.0954,14238.0
2023-10-24 15:15:00,165.11,165.2,164.98,165.01,13478.0,160.1245,160.2118,159.9985,160.0276,13478.0
2023-10-24 15:20:00,164.99,165.08,164.88,164.97,13620.0,160.0082,160.0954,159.9015,159.9888,13620.0
2023-10-24 15:25:00,164.96,164.98,164.79,164.79,17984.0,159.9791,159.9985,159.8142,159.8142,17984.0
2023-10-24 15:30:00,164.79,164.96,164.77,164.78,23775.0,159.8142,159.9791,159.7948,159.8045,23775.0
2023-10-24 15:35:00,164.77,165.09,164.7,165.09,18610.0,159.7948,160.1051,159.7269,160.1051,18610.0
2023-10-24 15:40:00,165.08,165.13,164.97,165.07,14090.0,160.0954,160.1439,159.9888,160.0858,14090.0
2023-10-24 15:45:00,165.06,165.12,164.81,164.81,29240.0,160.0761,160.1342,159.8336,159.8336,29240.0
2023-10-24 15:50:00,164.75,164.91,164.59,164.91,73875.0,159.7754,159.9306,159.6202,159.9306,73875.0
2023-10-24 15:55:00,164.91,165.16,164.83,164.93,151613.0,159.9306,160.173,159.853,159.95,151613.0
2023-10-25 09:30:00,162.01,162.39,161.51,162.12,103083.0,157.1181,157.4867,156.6332,157.2248,103083.0
2023-10-25 09:35:00,162.07,162.49,161.8,162.34,99920.0,157.1763,157.5837,156.9145,157.4382,99920.0
2023-10-25 09:40:00,162.24,162.24,160.92,160.99,66435.0,157.3412,157.3412,156.0611,156.1289,66435.0
2023-10-25 09:45:00,160.92,160.92,160.13,160.37,64177.0,156.0611,156.0611,155.2949,155.5277,64177.0
2023-10-25 09:50:00,160.37,160.96,160.17,160.75,86391.0,155.5277,156.0999,155.3337,155.8962,86391.0
2023-10-25 09:55:00,160.8,161.07,160.37,160.53,20616.0,155.9447,156.2065,155.5277,155.6828,20616.0
2023-10-25 10:00:00,160.66,160.66,160.07,160.12,29276.0,155.8089,155.8089,155.2367,155.2852,29276.0
2023-10-25 10:05:00,160.11,160.24,159.96,160.13,32122.0,155.2755,155.4016,155.13,155.2949,32122.0
2023-10-25 10:10:00,160.08,160.25,160.03,160.24,27935.0,155.2464,155.4113,155.1979,155.4016,27935.0
2023-10-25 10:15:00,160.23,160.48,160.18,160.36,16245.0,155.3919,155.6343,155.3434,155.518,16245.0
2023-10-25 10:20:00,160.36,160.74,160.25,160.66,30722.0,155.518,155.8865,155.4113,155.8089,30722.0
2023-10-25 10:25:00,160.7,160.74,160.33,160.4,18453.0,155.8477,155.8865,155.4889,155.5568,18453.0
2023-10-25 10:30:00,160.39,160.79,160.25,160.55,47696.0,155.5471,155.935,155.4113,155.7022,47696.0
2023-10-25 10:35:00,160.57,161.01,160.2,160.83,33665.0,155.7216,156.1483,155.3628,155.9738,33665.0
2023-10-25 10:40:00,160.81,160.83,160.55,160.78,95740.0,155.9544,155.9738,155.7022,155.9253,95740.0
2023-10-25 10:45:00,160.82,161.23,160.81,161.09,70660.0,155.9641,156.3617,155.9544,156.2259,70660.0
2023-10-25 10:50:00,161.04,161.24,160.9,161.07,26025.0,156.1774,156.3714,156.0417,156.2065,26025.0
2023-10-25 10:55:00,161.1,161.18,161.0,161.07,22379.0,156.2356,156.3132,156.1386,156.2065,22379.0
2023-10-25 11:00:00,161.1,161.71,161.1,161.55,30591.0,156.2356,156.8272,156.2356,156.672,30591.0
2023-10-25 11:05:00,161.47,161.69,161.41,161.63,14725.0,156.5945,156.8078,156.5363,156.7496,14725.0
2023-10-25 11:10:00,161.64,161.71,161.44,161.59,15843.0,156.7593,156.8272,156.5654,156.7108,15843.0
2023-10-25 11:15:00,161.54,161.6,161.39,161.58,17560.0,156.6623,156.7205,156.5169,156.7011,17560.0
2023-10-25 11:20:00,161.6,161.63,161.18,161.21,16666.0,156.7205,156.7496,156.3132,156.3423,16666.0
2023-10-25 11:25:00,161.17,161.39,160.8,161.25,17636.0,156.3035,156.5169,155.9447,156.3811,17636.0
2023-10-25 11:30:00,161.24,161.34,160.95,161.07,20401.0,156.3714,156.4684,156.0902,156.2065,20401.0
2023-10-25 11:35:00,161.11,161.65,161.06,161.65,11105.0,156.2453,156.769,156.1968,156.769,11105.0
2023-10-25 11:40:00,161.63,161.63,161.19,161.35,14930.0,156.7496,156.7496,156.3229,156.4781,14930.0
2023-10-25 11:45:00,161.38,161.66,160.91,160.93,16382.0,156.5072,156.7787,156.0514,156.0708,16382.0
2023-10-25 11:50:00,160.87,161.01,160.68,160.92,16301.0,156.0126,156.1483,155.8283,156.0611,16301.0
2023-10-25 11:55:00,160.93,161.01,160.73,160.87,12322.0,156.0708,156.1483,155.8768,156.0126,12322.0
2023-10-25 12:00:00,160.85,161.1,160.78,161.02,16534.0,155.9932,156.2356,155.9253,156.158,16534.0
2023-10-25 12:05:00,161.0,161.13,160.85,160.91,11663.0,156.1386,156.2647,155.9932,156.0514,11663.0
2023-10-25 12:10:00,160.95,160.95,160.72,160.85,17420.0,156.0902,156.0902,155.8671,155.9932,17420.0
2023-10-25 12:15:00,160.78,160.84,160.39,160.42,14304.0,155.9253,155.9835,155.5471,155.5762,14304.0
2023-10-25 12:20:00,160.4,160.52,160.22,160.41,19305.0,155.5568,155.6731,155.3822,155.5665,19305.0
2023-10-25 12:25:00,160.41,160.57,160.28,160.4,9713.0,155.5665,155.7216,155.4404,155.5568,9713.0
2023-10-25 12:30:00,160.39,160.75,160.38,160.72,9523.0,155.5471,155.8962,155.5374,155.8671,9523.0
2023-10-25 12:35:00,160.69,160.69,160.3,160.46,12068.0,155.838,155.838,155.4598,155.6149,12068.0
2023-10-25 12:40:00,160.3,160.4,159.8,159.84,12153.0,155.4598,155.5568,154.9749,155.0137,12153.0
2023-10-25 12:45:00,159.86,159.92,159.66,159.87,13615.0,155.0331,155.0913,154.8391,155.0428,13615.0
2023-10-25 12:50:00,159.87,159.88,159.37,159.59,16923.0,155.0428,155.0525,154.5579,154.7712,16923.0
2023-10-25 12:55:00,159.55,159.7,159.37,159.67,17156.0,154.7324,154.8779,154.5579,154.8488,17156.0
2023-10-25 13:00:00,159.67,159.76,159.22,159.28,17028.0,154.8488,154.9361,154.4124,154.4706,17028.0
2023-10-25 13:05:00,159.31,159.52,159.2,159.52,16765.0,154.4997,154.7033,154.393,154.7033,16765.0
2023-10-25 13:10:00,159.46,159.5,159.21,159.47,9873.0,154.6451,154.6839,154.4027,154.6548,9873.0
2023-10-25 13:15:00,159.41,159.69,159.36,159.69,38145.0,154.5967,154.8682,154.5482,154.8682,38145.0
2023-10-25 13:20:00,159.68,159.75,159.48,159.75,17950.0,154.8585,154.9264,154.6645,154.9264,17950.0
2023-10-25 13:25:00,159.78,159.8,159.45,159.62,18288.0,154.9555,154.9749,154.6354,154.8003,18288.0
2023-10-25 13:30:00,159.62,159.64,159.39,159.64,32930.0,154.8003,154.8197,154.5773,154.8197,32930.0
2023-10-25 13:35:00,159.59,159.59,159.12,159.15,20875.0,154.7712,154.7712,154.3154,154.3445,20875.0
2023-10-25 13:40:00,159.11,159.23,159.0,159.09,23646.0,154.3057,154.4221,154.199,154.2863,23646.0
2023-10-25 13:45:00,159.06,159.31,159.03,159.2,18892.0,154.2572,154.4997,154.2281,154.393,18892.0
2023-10-25 13:50:00,159.25,159.36,159.2,159.33,20230.0,154.4415,154.5482,154.393,154.5191,20230.0
2023-10-25 13:55:00,159.32,159.51,159.24,159.41,15719.0,154.5094,154.6936,154.4318,154.5967,15719.0
2023-10-25 14:00:00,159.43,159.67,159.4,159.64,12128.0,154.616,154.8488,154.587,154.8197,12128.0
2023-10-25 14:05:00,159.7,159.85,159.64,159.81,23507.0,154.8779,155.0234,154.8197,154.9846,23507.0
2023-10-25 14:10:00,159.8,160.06,159.75,159.94,20254.0,154.9749,155.227,154.9264,155.1106,20254.0
2023-10-25 14:15:00,160.0,160.16,159.94,159.97,12474.0,155.1688,155.324,155.1106,155.1397,12474.0
2023-10-25 14:20:00,160.07,160.21,159.88,160.2,13036.0,155.2367,155.3725,155.0525,155.3628,13036.0
2023-10-25 14:25:00,160.19,160.23,159.88,159.93,20365.0,155.3531,155.3919,155.0525,155.101,20365.0
2023-10-25 14:30:00,159.91,160.12,159.79,159.94,10533.0,155.0816,155.2852,154.9652,155.1106,10533.0
2023-10-25 14:35:00,159.94,160.0,159.68,159.85,48664.0,155.1106,155.1688,154.8585,155.0234,48664.0
2023-10-25 14:40:00,159.82,159.88,159.58,159.64,20414.0,154.9943,155.0525,154.7615,154.8197,20414.0
2023-10-25 14:45:00,159.61,159.71,159.5,159.53,11304.0,154.7906,154.8876,154.6839,154.713,11304.0
2023-10-25 14:50:00,159.5,159.56,159.36,159.52,14853.0,154.6839,154.7421,154.5482,154.7033,14853.0
2023-10-25 14:55:00,159.51,159.81,159.51,159.71,20901.0,154.6936,154.9846,154.6936,154.8876,20901.0
2023-10-25 15:00:00,159.75,159.94,159.69,159.71,17275.0,154.9264,155.1106,154.8682,154.8876,17275.0
2023-10-25 15:05:00,159.65,159.75,159.39,159.68,62632.0,154.8294,154.9264,154.5773,154.8585,62632.0
2023-10-25 15:10:00,159.68,159.84,159.4,159.5,43991.0,154.8585,155.0137,154.587,154.6839,43991.0
2023-10-25 15:15:00,159.5,159.73,159.45,159.59,33171.0,154.6839,154.907,154.6354,154.7712,33171.0
2023-10-25 15:20:00,159.56,159.78,159.53,159.78,21538.0,154.7421,154.9555,154.713,154.9555,21538.0
2023-10-25 15:25:00,159.74,159.84,159.53,159.7,35351.0,154.9167,155.0137,154.713,154.8779,35351.0
2023-10-25 15:30:00,159.73,159.91,159.5,159.66,41076.0,154.907,155.0816,154.6839,154.8391,41076.0
2023-10-25 15:35:00,159.65,159.77,159.51,159.61,35630.0,154.8294,154.9458,154.6936,154.7906,35630.0
2023-10-25 15:40:00,159.62,159.62,159.24,159.34,63685.0,154.8003,154.8003,154.4318,154.5288,63685.0
2023-10-25 15:45:00,159.34,159.75,159.28,159.68,58030.0,154.5288,154.9264,154.4706,154.8585,58030.0
2023-10-25 15:50:00,159.66,159.73,159.23,159.46,123139.0,154.8391,154.907,154.4221,154.6451,123139.0
2023-10-25 15:55:00,159.49,159.92,159.49,159.77,282615.0,154.6742,155.0913,154.6742,154.9458,282615.0
2023-10-26 09:30:00,160.87,162.35,160.68,162.31,47185.0,156.0126,157.4479,155.8283,157.4091,47185.0
2023-10-26 09:35:00,162.1,162.49,161.62,161.81,18038.0,157.2054,157.5837,156.7399,156.9242,18038.0
2023-10-26 09:40:00,161.69,162.56,161.66,162.33,19287.0,156.8078,157.6515,156.7787,157.4285,19287.0
2023-10-26 09:45:00,162.42,163.0,162.07,162.86,40862.0,157.5158,158.0783,157.1763,157.9425,40862.0
2023-10-26 09:50:00,162.84,163.58,162.8,163.53,26482.0,157.9231,158.6407,157.8843,158.5923,26482.0
2023-10-26 09:55:00,163.47,163.61,163.06,163.32,26913.0,158.5341,158.6698,158.1364,158.3886,26913.0
2023-10-26 10:00:00,163.23,163.77,163.08,163.37,18950.0,158.3013,158.825,158.1558,158.4371,18950.0
2023-10-26 10:05:00,163.22,163.6,163.16,163.42,15986.0,158.2916,158.6601,158.2334,158.4856,15986.0
2023-10-26 10:10:00,163.4,163.81,163.37,163.76,29342.0,158.4662,158.8638,158.4371,158.8153,29342.0
2023-10-26 10:15:00,163.71,163.93,162.9,162.92,61339.0,158.7668,158.9802,157.9813,158.0007,61339.0
2023-10-26 10:20:00,162.93,163.32,162.33,162.41,39557.0,158.0104,158.3886,157.4285,157.5061,39557.0
2023-10-26 10:25:00,162.4,163.28,162.3,163.19,18667.0,157.4964,158.3498,157.3994,158.2625,18667.0
2023-10-26 10:30:00,163.19,163.21,162.34,162.4,15647.0,158.2625,158.2819,157.4382,157.4964,15647.0
2023-10-26 10:35:00,162.48,162.5,161.73,161.79,18012.0,157.574,157.5934,156.8466,156.9048,18012.0
2023-10-26 10:40:00,161.74,162.12,161.59,162.09,11880.0,156.8563,157.2248,156.7108,157.1957,11880.0
2023-10-26 10:45:00,162.19,162.75,162.12,162.66,17165.0,157.2927,157.8358,157.2248,157.7485,17165.0
2023-10-26 10:50:00,162.7,162.82,162.45,162.65,14961.0,157.7873,157.9037,157.5449,157.7388,14961.0
2023-10-26 10:55:00,162.69,162.98,162.53,162.6,34671.0,157.7776,158.0589,157.6224,157.6903,34671.0
2023-10-26 11:00:00,162.56,162.61,161.84,161.9,15981.0,157.6515,157.7,156.9533,157.0115,15981.0
2023-10-26 11:05:00,161.89,162.08,161.82,162.0,8708.0,157.0018,157.186,156.9339,157.1084,8708.0
2023-10-26 11:10:00,162.03,162.27,161.5,161.73,31914.0,157.1375,157.3703,156.6235,156.8466,31914.0
2023-10-26 11:15:00,161.72,161.75,161.48,161.62,16440.0,156.8369,156.866,156.6041,156.7399,16440.0
2023-10-26 11:20:00,161.54,161.72,161.39,161.51,23814.0,156.6623,156.8369,156.5169,156.6332,23814.0
2023-10-26 11:25:00,161.56,161.8,161.36,161.36,36355.0,156.6817,156.9145,156.4878,156.4878,36355.0
2023-10-26 11:30:00,161.37,161.74,161.32,161.7,9039.0,156.4975,156.8563,156.449,156.8175,9039.0
2023-10-26 11:35:00,161.69,161.7,161.26,161.35,16941.0,156.8078,156.8175,156.3908,156.4781,16941.0
2023-10-26 11:40:00,161.39,161.4,161.02,161.06,17074.0,156.5169,156.5266,156.158,156.1968,17074.0
2023-10-26 11:45:00,161.05,161.84,161.02,161.84,14568.0,156.1871,156.9533,156.158,156.9533,14568.0
2023-10-26 11:50:00,161.87,162.16,161.87,162.04,8903.0,156.9824,157.2636,156.9824,157.1472,8903.0
2023-10-26 11:55:00,162.09,162.17,161.96,161.99,11428.0,157.1957,157.2733,157.0697,157.0988,11428.0
2023-10-26 12:00:00,161.92,162.24,161.79,161.91,11547.0,157.0309,157.3412,156.9048,157.0212,11547.0
2023-10-26 12:05:00,161.94,161.94,161.62,161.76,10870.0,157.0503,157.0503,156.7399,156.8757,10870.0
2023-10-26 12:10:00,161.81,161.82,161.56,161.67,5823.0,156.9242,156.9339,156.6817,156.7884,5823.0
2023-10-26 12:15:00,161.67,161.67,160.8,160.9,18754.0,156.7884,156.7884,155.9447,156.0417,18754.0
2023-10-26 12:20:00,160.9,161.33,160.85,161.23,25318.0,156.0417,156.4587,155.9932,156.3617,25318.0
2023-10-26 12:25:00,161.46,161.58,161.35,161.5,10775.0,156.5848,156.7011,156.4781,156.6235,10775.0
2023-10-26 12:30:00,161.47,161.64,161.47,161.58,3171.0,156.5945,156.7593,156.5945,156.7011,3171.0
2023-10-26 12:35:00,161.53,161.56,161.16,161.19,25647.0,156.6526,156.6817,156.2938,156.3229,25647.0
2023-10-26 12:40:00,161.2,161.7,161.15,161.62,18864.0,156.3326,156.8175,156.2841,156.7399,18864.0
2023-10-26 12:45:00,161.64,161.64,161.21,161.28,9197.0,156.7593,156.7593,156.3423,156.4102,9197.0
2023-10-26 12:50:00,161.23,161.46,161.19,161.46,16724.0,156.3617,156.5848,156.3229,156.5848,16724.0
2023-10-26 12:55:00,161.56,161.66,161.35,161.35,6902.0,156.6817,156.7787,156.4781,156.4781,6902.0
2023-10-26 13:00:00,161.34,161.96,161.32,161.8,12438.0,156.4684,157.0697,156.449,156.9145,12438.0
2023-10-26 13:05:00,161.79,162.16,161.79,161.99,6739.0,156.9048,157.2636,156.9048,157.0988,6739.0
2023-10-26 13:10:00,161.95,162.09,161.86,161.95,6220.0,157.06,157.1957,156.9727,157.06,6220.0
2023-10-26 13:15:00,162.03,162.12,161.84,161.9,8211.0,157.1375,157.2248,156.9533,157.0115,8211.0
2023-10-26 13:20:00,161.9,161.91,161.13,161.26,16542.0,157.0115,157.0212,156.2647,156.3908,16542.0
2023-10-26 13:25:00,161.2,161.46,161.19,161.36,19283.0,156.3326,156.5848,156.3229,156.4878,19283.0
2023-10-26 13:30:00,161.41,161.75,161.18,161.62,11975.0,156.5363,156.866,156.3132,156.7399,11975.0
2023-10-26 13:35:00,161.62,161.71,161.51,161.54,14046.0,156.7399,156.8272,156.6332,156.6623,14046.0
2023-10-26 13:40:00,161.51,161.85,161.45,161.84,10366.0,156.6332,156.963,156.5751,156.9533,10366.0
2023-10-26 13:45:00,161.83,162.09,161.83,162.0,18611.0,156.9436,157.1957,156.9436,157.1084,18611.0
2023-10-26 13:50:00,161.99,162.12,161.84,162.09,11634.0,157.0988,157.2248,156.9533,157.1957,11634.0
2023-10-26 13:55:00,162.1,162.1,161.83,161.99,14822.0,157.2054,157.2054,156.9436,157.0988,14822.0
2023-10-26 14:00:00,162.0,162.06,161.82,161.88,15758.0,157.1084,157.1666,156.9339,156.9921,15758.0
2023-10-26 14:05:00,161.89,162.18,161.89,162.08,11974.0,157.0018,157.283,157.0018,157.186,11974.0
2023-10-26 14:10:00,162.09,162.32,162.08,162.14,12896.0,157.1957,157.4188,157.186,157.2442,12896.0
2023-10-26 14:15:00,162.15,162.21,161.94,162.13,12083.0,157.2539,157.3121,157.0503,157.2345,12083.0
2023-10-26 14:20:00,162.1,162.19,162.0,162.07,14864.0,157.2054,157.2927,157.1084,157.1763,14864.0
2023-10-26 14:25:00,162.03,162.26,161.81,162.22,10272.0,157.1375,157.3606,156.9242,157.3218,10272.0
2023-10-26 14:30:00,162.3,162.93,162.17,162.79,16587.0,157.3994,158.0104,157.2733,157.8746,16587.0
2023-10-26 14:35:00,162.75,162.75,162.48,162.49,13287.0,157.8358,157.8358,157.574,157.5837,13287.0
2023-10-26 14:40:00,162.52,162.68,162.31,162.46,16974.0,157.6127,157.7679,157.4091,157.5546,16974.0
2023-10-26 14:45:00,162.44,162.82,162.43,162.59,12637.0,157.5352,157.9037,157.5255,157.6806,12637.0
2023-10-26 14:50:00,162.61,162.95,162.56,162.86,20802.0,157.7,158.0298,157.6515,157.9425,20802.0
2023-10-26 14:55:00,162.87,163.12,162.77,163.12,13709.0,157.9522,158.1946,157.8552,158.1946,13709.0
2023-10-26 15:00:00,163.13,163.16,162.82,162.87,23195.0,158.2043,158.2334,157.9037,157.9522,23195.0
2023-10-26 15:05:00,162.86,162.86,162.71,162.74,8475.0,157.9425,157.9425,157.797,157.8261,8475.0
2023-10-26 15:10:00,162.77,162.78,162.41,162.5,19230.0,157.8552,157.8649,157.5061,157.5934,19230.0
2023-10-26 15:15:00,162.5,162.55,162.31,162.34,12593.0,157.5934,157.6418,157.4091,157.4382,12593.0
2023-10-26 15:20:00,162.31,162.46,162.21,162.31,74644.0,157.4091,157.5546,157.3121,157.4091,74644.0
2023-10-26 15:25:00,162.29,162.29,161.81,161.81,43052.0,157.3897,157.3897,156.9242,156.9242,43052.0
2023-10-26 15:30:00,161.8,161.8,161.47,161.47,18801.0,156.9145,156.9145,156.5945,156.5945,18801.0
2023-10-26 15:35:00,161.45,161.45,161.0,161.03,38915.0,156.5751,156.5751,156.1386,156.1677,38915.0
2023-10-26 15:40:00,161.02,161.02,160.72,160.86,24869.0,156.158,156.158,155.8671,156.0029,24869.0
2023-10-26 15:45:00,160.83,160.91,160.69,160.77,22420.0,155.9738,156.0514,155.838,155.9156,22420.0
2023-10-26 15:50:00,160.84,161.07,160.79,160.84,81070.0,155.9835,156.2065,155.935,155.9835,81070.0
2023-10-26 15:55:00,160.84,161.05,160.76,160.79,174166.0,155.9835,156.1871,155.9059,155.935,174166.0
2023-10-27 09:30:00,161.22,161.98,161.04,161.13,39663.0,156.352,157.0891,156.1774,156.2647,39663.0
2023-10-27 09:35:00,160.98,160.98,160.56,160.56,4302.0,156.1192,156.1192,155.7119,155.7119,4302.0
2023-10-27 09:40:00,160.75,161.18,160.61,161.18,9835.0,155.8962,156.3132,155.7604,156.3132,9835.0
2023-10-27 09:45:00,161.3,161.38,160.65,160.68,14749.0,156.4296,156.5072,155.7992,155.8283,14749.0
2023-10-27 09:50:00,160.85,161.43,160.64,160.93,9846.0,155.9932,156.5557,155.7895,156.0708,9846.0
2023-10-27 09:55:00,161.06,161.28,160.91,161.15,6468.0,156.1968,156.4102,156.0514,156.2841,6468.0
2023-10-27 10:00:00,161.03,161.41,160.54,161.31,27593.0,156.1677,156.5363,155.6925,156.4393,27593.0
2023-10-27 10:05:00,161.34,161.5,160.86,161.07,10417.0,156.4684,156.6235,156.0029,156.2065,10417.0
2023-10-27 10:10:00,161.16,161.81,161.04,161.57,13738.0,156.2938,156.9242,156.1774,156.6914,13738.0
2023-10-27 10:15:00,161.63,161.63,160.96,161.11,26103.0,156.7496,156.7496,156.0999,156.2453,26103.0
2023-10-27 10:20:00,161.16,161.63,160.97,161.38,14013.0,156.2938,156.7496,156.1095,156.5072,14013.0
2023-10-27 10:25:00,161.35,161.79,161.3,161.39,10740.0,156.4781,156.9048,156.4296,156.5169,10740.0
2023-10-27 10:30:00,161.3,161.62,161.24,161.55,10174.0,156.4296,156.7399,156.3714,156.672,10174.0
2023-10-27 10:35:00,161.59,161.67,161.27,161.36,17451.0,156.7108,156.7884,156.4005,156.4878,17451.0
2023-10-27 10:40:00,161.29,161.39,160.99,160.99,13747.0,156.4199,156.5169,156.1289,156.1289,13747.0
2023-10-27 10:45:00,161.1,161.52,161.04,161.47,10407.0,156.2356,156.6429,156.1774,156.5945,10407.0
2023-10-27 10:50:00,161.47,161.72,161.44,161.47,5659.0,156.5945,156.8369,156.5654,156.5945,5659.0
2023-10-27 10:55:00,161.57,161.7,161.48,161.51,10381.0,156.6914,156.8175,156.6041,156.6332,10381.0
2023-10-27 11:00:00,161.64,161.67,161.49,161.59,11803.0,156.7593,156.7884,156.6138,156.7108,11803.0
2023-10-27 11:05:00,161.57,161.83,161.54,161.72,6097.0,156.6914,156.9436,156.6623,156.8369,6097.0
2023-10-27 11:10:00,161.67,161.81,161.48,161.65,9533.0,156.7884,156.9242,156.6041,156.769,9533.0
2023-10-27 11:15:00,161.74,162.12,161.72,161.9,9221.0,156.8563,157.2248,156.8369,157.0115,9221.0
2023-10-27 11:20:00,161.9,162.39,161.86,162.29,8213.0,157.0115,157.4867,156.9727,157.3897,8213.0
2023-10-27 11:25:00,162.25,162.49,162.17,162.27,7297.0,157.3509,157.5837,157.2733,157.3703,7297.0
2023-10-27 11:30:00,162.21,162.23,161.9,161.92,8753.0,157.3121,157.3315,157.0115,157.0309,8753.0
2023-10-27 11:35:00,161.87,162.18,161.87,161.93,6178.0,156.9824,157.283,156.9824,157.0406,6178.0
2023-10-27 11:40:00,161.97,161.97,161.7,161.85,10359.0,157.0794,157.0794,156.8175,156.963,10359.0
2023-10-27 11:45:00,161.81,161.88,161.62,161.77,28656.0,156.9242,156.9921,156.7399,156.8854,28656.0
2023-10-27 11:50:00,161.7,162.31,161.7,161.96,24022.0,156.8175,157.4091,156.8175,157.0697,24022.0
2023-10-27 11:55:00,161.97,162.17,161.92,161.95,10277.0,157.0794,157.2733,157.0309,157.06,10277.0
2023-10-27 12:00:00,161.99,162.18,161.62,161.62,29755.0,157.0988,157.283,156.7399,156.7399,29755.0
2023-10-27 12:05:00,161.81,161.99,161.65,161.7,7003.0,156.9242,157.0988,156.769,156.8175,7003.0
2023-10-27 12:10:00,161.65,161.65,161.22,161.31,5923.0,156.769,156.769,156.352,156.4393,5923.0
2023-10-27 12:15:00,161.29,161.69,161.29,161.69,15707.0,156.4199,156.8078,156.4199,156.8078,15707.0
2023-10-27 12:20:00,161.7,161.7,161.12,161.13,4275.0,156.8175,156.8175,156.255,156.2647,4275.0
2023-10-27 12:25:00,161.16,161.16,160.72,161.03,5751.0,156.2938,156.2938,155.8671,156.1677,5751.0
2023-10-27 12:30:00,161.05,161.26,161.04,161.26,8847.0,156.1871,156.3908,156.1774,156.3908,8847.0
2023-10-27 12:35:00,161.24,161.3,161.14,161.15,4980.0,156.3714,156.4296,156.2744,156.2841,4980.0
2023-10-27 12:40:00,161.2,161.2,161.01,161.09,3024.0,156.3326,156.3326,156.1483,156.2259,3024.0
2023-10-27 12:45:00,160.97,160.99,160.74,160.78,11870.0,156.1095,156.1289,155.8865,155.9253,11870.0
2023-10-27 12:50:00,160.84,160.85,160.57,160.77,5950.0,155.9835,155.9932,155.7216,155.9156,5950.0
2023-10-27 12:55:00,160.8,160.89,160.67,160.85,7405.0,155.9447,156.032,155.8186,155.9932,7405.0
2023-10-27 13:00:00,160.78,160.93,160.73,160.81,4677.0,155.9253,156.0708,155.8768,155.9544,4677.0
2023-10-27 13:05:00,160.72,160.72,160.27,160.29,5244.0,155.8671,155.8671,155.4307,155.4501,5244.0
2023-10-27 13:10:00,160.33,160.59,160.27,160.34,5247.0,155.4889,155.741,155.4307,155.4986,5247.0
2023-10-27 13:15:00,160.39,160.41,159.92,160.15,16313.0,155.5471,155.5665,155.0913,155.3143,16313.0
2023-10-27 13:20:00,160.16,160.35,160.03,160.32,5127.0,155.324,155.5083,155.1979,155.4792,5127.0
2023-10-27 13:25:00,160.34,160.48,160.03,160.22,8565.0,155.4986,155.6343,155.1979,155.3822,8565.0
2023-10-27 13:30:00,160.07,160.25,160.01,160.25,3018.0,155.2367,155.4113,155.1785,155.4113,3018.0
2023-10-27 13:35:00,160.34,160.41,160.19,160.27,5003.0,155.4986,155.5665,155.3531,155.4307,5003.0
2023-10-27 13:40:00,160.16,160.6,160.09,160.49,4090.0,155.324,155.7507,155.2561,155.644,4090.0
2023-10-27 13:45:00,160.5,160.51,160.1,160.2,5361.0,155.6537,155.6634,155.2658,155.3628,5361.0
2023-10-27 13:50:00,160.25,160.42,160.14,160.14,4464.0,155.4113,155.5762,155.3046,155.3046,4464.0
2023-10-27 13:55:00,160.05,160.46,160.05,160.38,5623.0,155.2173,155.6149,155.2173,155.5374,5623.0
2023-10-27 14:00:00,160.37,160.5,160.13,160.14,5635.0,155.5277,155.6537,155.2949,155.3046,5635.0
2023-10-27 14:05:00,160.11,160.36,160.04,160.26,5648.0,155.2755,155.518,155.2076,155.421,5648.0
2023-10-27 14:10:00,160.32,160.47,160.31,160.31,6026.0,155.4792,155.6246,155.4695,155.4695,6026.0
2023-10-27 14:15:00,160.35,160.63,160.34,160.45,6311.0,155.5083,155.7798,155.4986,155.6053,6311.0
2023-10-27 14:20:00,160.43,160.43,160.03,160.24,3484.0,155.5859,155.5859,155.1979,155.4016,3484.0
2023-10-27 14:25:00,160.16,160.32,160.11,160.3,3879.0,155.324,155.4792,155.2755,155.4598,3879.0
2023-10-27 14:30:00,160.29,160.88,160.25,160.6,12127.0,155.4501,156.0223,155.4113,155.7507,12127.0
2023-10-27 14:35:00,160.56,160.91,160.55,160.91,11516.0,155.7119,156.0514,155.7022,156.0514,11516.0
2023-10-27 14:40:00,160.9,160.92,160.76,160.9,14701.0,156.0417,156.0611,155.9059,156.0417,14701.0
2023-10-27 14:45:00,160.92,160.97,160.34,160.34,11271.0,156.0611,156.1095,155.4986,155.4986,11271.0
2023-10-27 14:50:00,160.31,160.41,160.2,160.25,7707.0,155.4695,155.5665,155.3628,155.4113,7707.0
2023-10-27 14:55:00,160.27,160.27,159.95,160.11,3310.0,155.4307,155.4307,155.1203,155.2755,3310.0
2023-10-27 15:00:00,160.1,160.28,160.06,160.14,8365.0,155.2658,155.4404,155.227,155.3046,8365.0
2023-10-27 15:05:00,160.14,160.24,160.08,160.12,6728.0,155.3046,155.4016,155.2464,155.2852,6728.0
2023-10-27 15:10:00,160.12,160.3,160.08,160.16,14236.0,155.2852,155.4598,155.2464,155.324,14236.0
2023-10-27 15:15:00,160.14,160.31,160.14,160.26,17171.0,155.3046,155.4695,155.3046,155.421,17171.0
2023-10-27 15:20:00,160.28,160.4,160.06,160.24,8698.0,155.4404,155.5568,155.227,155.4016,8698.0
2023-10-27 15:25:00,160.27,160.57,160.23,160.52,15842.0,155.4307,155.7216,155.3919,155.6731,15842.0
2023-10-27 15:30:00,160.53,160.59,160.2,160.25,15503.0,155.6828,155.741,155.3628,155.4113,15503.0
2023-10-27 15:35:00,160.26,160.26,159.88,159.88,14423.0,155.421,155.421,155.0525,155.0525,14423.0
2023-10-27 15:40:00,159.91,160.12,159.8,159.95,19580.0,155.0816,155.2852,154.9749,155.1203,19580.0
2023-10-27 15:45:00,159.97,160.22,159.96,160.19,20377.0,155.1397,155.3822,155.13,155.3531,20377.0
2023-10-27 15:50:00,160.16,160.44,160.01,160.44,54246.0,155.324,155.5956,155.1785,155.5956,54246.0
2023-10-27 15:55:00,160.37,160.63,160.19,160.58,103543.0,155.5277,155.7798,155.3531,155.7313,103543.0
2023-10-30 09:30:00,157.65,158.02,156.67,157.16,87717.0,152.8898,153.2486,151.9394,152.4146,87717.0
2023-10-30 09:35:00,157.15,157.64,157.03,157.47,26906.0,152.4049,152.8801,152.2885,152.7152,26906.0
2023-10-30 09:40:00,157.47,157.55,157.0,157.42,23964.0,152.7152,152.7928,152.2594,152.6667,23964.0
2023-10-30 09:45:00,157.54,157.75,157.18,157.52,28839.0,152.7831,152.9868,152.434,152.7637,28839.0
2023-10-30 09:50:00,157.49,157.49,157.0,157.14,27460.0,152.7346,152.7346,152.2594,152.3952,27460.0
2023-10-30 09:55:00,157.18,157.65,156.77,157.43,80884.0,152.434,152.8898,152.0364,152.6764,80884.0
2023-10-30 10:00:00,157.5,157.5,156.93,157.23,20742.0,152.7443,152.7443,152.1915,152.4825,20742.0
2023-10-30 10:05:00,157.29,157.29,156.8,157.02,12611.0,152.5407,152.5407,152.0655,152.2788,12611.0
2023-10-30 10:10:00,157.01,157.1,156.6,156.83,28099.0,152.2691,152.3564,151.8715,152.0946,28099.0
2023-10-30 10:15:00,156.88,156.88,156.17,156.33,22908.0,152.143,152.143,151.4545,151.6097,22908.0
2023-10-30 10:20:00,156.34,156.52,156.13,156.52,26231.0,151.6194,151.7939,151.4157,151.7939,26231.0
2023-10-30 10:25:00,156.59,156.85,156.43,156.49,21712.0,151.8618,152.114,151.7066,151.7648,21712.0
2023-10-30 10:30:00,156.49,156.51,156.24,156.35,26645.0,151.7648,151.7842,151.5224,151.629,26645.0
2023-10-30 10:35:00,156.28,156.38,156.03,156.3,22627.0,151.5612,151.6581,151.3187,151.5806,22627.0
2023-10-30 10:40:00,156.34,156.43,156.01,156.13,24768.0,151.6194,151.7066,151.2993,151.4157,24768.0
2023-10-30 10:45:00,156.12,156.45,156.04,156.25,16454.0,151.406,151.726,151.3284,151.5321,16454.0
2023-10-30 10:50:00,156.25,156.8,156.14,156.72,10554.0,151.5321,152.0655,151.4254,151.9879,10554.0
2023-10-30 10:55:00,156.7,156.95,156.62,156.89,17532.0,151.9685,152.2109,151.8909,152.1527,17532.0
2023-10-30 11:00:00,156.96,157.53,156.96,157.46,22291.0,152.2206,152.7734,152.2206,152.7055,22291.0
2023-10-30 11:05:00,157.5,157.55,157.21,157.34,21876.0,152.7443,152.7928,152.4631,152.5892,21876.0
2023-10-30 11:10:00,157.35,157.47,156.89,156.9,15766.0,152.5989,152.7152,152.1527,152.1624,15766.0
2023-10-30 11:15:00,156.8,156.91,156.7,156.86,6559.0,152.0655,152.1721,151.9685,152.1236,6559.0
2023-10-30 11:20:00,156.8,156.88,156.3,156.37,9534.0,152.0655,152.143,151.5806,151.6484,9534.0
2023-10-30 11:25:00,156.28,156.37,156.18,156.18,16396.0,151.5612,151.6484,151.4642,151.4642,16396.0
2023-10-30 11:30:00,156.2,156.62,156.12,156.62,42651.0,151.4836,151.8909,151.406,151.8909,42651.0
2023-10-30 11:35:00,156.59,156.68,156.15,156.19,33748.0,151.8618,151.9491,151.4351,151.4739,33748.0
2023-10-30 11:40:00,156.13,156.47,156.11,156.42,55648.0,151.4157,151.7454,151.3963,151.6969,55648.0
2023-10-30 11:45:00,156.47,156.47,156.24,156.31,16691.0,151.7454,151.7454,151.5224,151.5903,16691.0
2023-10-30 11:50:00,156.3,156.5,156.2,156.39,20015.0,151.5806,151.7745,151.4836,151.6678,20015.0
2023-10-30 11:55:00,156.38,156.54,156.29,156.49,10797.0,151.6581,151.8133,151.5709,151.7648,10797.0
2023-10-30 12:00:00,156.44,156.51,156.32,156.37,27318.0,151.7163,151.7842,151.6,151.6484,27318.0
2023-10-30 12:05:00,156.36,156.4,155.9,155.99,29172.0,151.6387,151.6775,151.1926,151.2799,29172.0
2023-10-30 12:10:00,155.98,156.06,155.82,155.83,37255.0,151.2702,151.3478,151.1151,151.1248,37255.0
2023-10-30 12:15:00,155.82,155.97,155.54,155.66,16133.0,151.1151,151.2605,150.8435,150.9599,16133.0
2023-10-30 12:20:00,155.66,155.68,155.29,155.34,11073.0,150.9599,150.9793,150.6011,150.6495,11073.0
2023-10-30 12:25:00,155.35,155.56,155.13,155.17,32071.0,150.6592,150.8629,150.4459,150.4847,32071.0
2023-10-30 12:30:00,155.17,155.43,155.15,155.42,32973.0,150.4847,150.7368,150.4653,150.7271,32973.0
2023-10-30 12:35:00,155.4,155.79,155.4,155.5,20924.0,150.7077,151.086,150.7077,150.8047,20924.0
2023-10-30 12:40:00,155.58,155.72,155.38,155.42,27389.0,150.8823,151.0181,150.6883,150.7271,27389.0
2023-10-30 12:45:00,155.43,155.45,154.99,155.27,37163.0,150.7368,150.7562,150.3101,150.5817,37163.0
2023-10-30 12:50:00,155.27,155.41,155.05,155.12,12833.0,150.5817,150.7174,150.3683,150.4362,12833.0
2023-10-30 12:55:00,155.07,155.24,155.04,155.23,11771.0,150.3877,150.5526,150.3586,150.5429,11771.0
2023-10-30 13:00:00,155.24,155.4,155.16,155.36,9871.0,150.5526,150.7077,150.475,150.6689,9871.0
2023-10-30 13:05:00,155.36,155.51,155.31,155.48,8563.0,150.6689,150.8144,150.6205,150.7853,8563.0
2023-10-30 13:10:00,155.42,155.51,155.28,155.51,7358.0,150.7271,150.8144,150.5914,150.8144,7358.0
2023-10-30 13:15:00,155.49,155.63,155.4,155.42,11443.0,150.795,150.9308,150.7077,150.7271,11443.0
2023-10-30 13:20:00,155.4,155.62,155.32,155.52,12701.0,150.7077,150.9211,150.6301,150.8241,12701.0
2023-10-30 13:25:00,155.5,155.95,155.49,155.95,31805.0,150.8047,151.2411,150.795,151.2411,31805.0
2023-10-30 13:30:00,155.97,156.17,155.78,155.82,47047.0,151.2605,151.4545,151.0763,151.1151,47047.0
2023-10-30 13:35:00,155.82,155.93,155.65,155.76,37015.0,151.1151,151.2217,150.9502,151.0569,37015.0
2023-10-30 13:40:00,155.82,155.98,155.78,155.78,56233.0,151.1151,151.2702,151.0763,151.0763,56233.0
2023-10-30 13:45:00,155.78,156.08,155.71,156.04,20635.0,151.0763,151.3672,151.0084,151.3284,20635.0
2023-10-30 13:50:00,156.04,156.38,156.0,156.22,17474.0,151.3284,151.6581,151.2896,151.503,17474.0
2023-10-30 13:55:00,156.21,156.36,156.14,156.27,11359.0,151.4933,151.6387,151.4254,151.5515,11359.0
2023-10-30 14:00:00,156.27,156.28,155.96,156.03,8949.0,151.5515,151.5612,151.2508,151.3187,8949.0
2023-10-30 14:05:00,156.0,156.08,155.9,155.96,15993.0,151.2896,151.3672,151.1926,151.2508,15993.0
2023-10-30 14:10:00,155.99,156.2,155.96,156.06,54825.0,151.2799,151.4836,151.2508,151.3478,54825.0
2023-10-30 14:15:00,156.03,156.15,155.94,156.05,14786.0,151.3187,151.4351,151.2314,151.3381,14786.0
2023-10-30 14:20:00,156.07,156.36,155.95,156.3,25329.0,151.3575,151.6387,151.2411,151.5806,25329.0
2023-10-30 14:25:00,156.3,156.3,156.06,156.2,19004.0,151.5806,151.5806,151.3478,151.4836,19004.0
2023-10-30 14:30:00,156.2,156.35,156.1,156.21,20119.0,151.4836,151.629,151.3866,151.4933,20119.0
2023-10-30 14:35:00,156.25,156.53,156.2,156.36,15294.0,151.5321,151.8036,151.4836,151.6387,15294.0
2023-10-30 14:40:00,156.36,156.42,156.25,156.38,10732.0,151.6387,151.6969,151.5321,151.6581,10732.0
2023-10-30 14:45:00,156.39,156.54,156.3,156.54,37414.0,151.6678,151.8133,151.5806,151.8133,37414.0
2023-10-30 14:50:00,156.57,156.73,156.51,156.59,16652.0,151.8424,151.9976,151.7842,151.8618,16652.0
2023-10-30 14:55:00,156.59,156.79,156.54,156.78,12112.0,151.8618,152.0558,151.8133,152.0461,12112.0
2023-10-30 15:00:00,156.78,157.03,156.58,156.78,14684.0,152.0461,152.2885,151.8521,152.0461,14684.0
2023-10-30 15:05:00,156.77,156.99,156.64,156.86,18903.0,152.0364,152.2497,151.9103,152.1236,18903.0
2023-10-30 15:10:00,156.9,156.98,156.72,156.94,15224.0,152.1624,152.24,151.9879,152.2012,15224.0
2023-10-30 15:15:00,156.9,157.13,156.78,157.13,44919.0,152.1624,152.3855,152.0461,152.3855,44919.0
2023-10-30 15:20:00,157.13,157.22,156.99,157.17,42944.0,152.3855,152.4728,152.2497,152.4243,42944.0
2023-10-30 15:25:00,157.16,157.18,156.94,156.98,42070.0,152.4146,152.434,152.2012,152.24,42070.0
2023-10-30 15:30:00,156.97,157.1,156.74,156.75,28196.0,152.2303,152.3564,152.0073,152.017,28196.0
2023-10-30 15:35:00,156.74,156.78,156.57,156.76,23923.0,152.0073,152.0461,151.8424,152.0267,23923.0
2023-10-30 15:40:00,156.78,156.83,156.54,156.63,32665.0,152.0461,152.0946,151.8133,151.9006,32665.0
2023-10-30 15:45:00,156.63,156.64,156.45,156.52,64938.0,151.9006,151.9103,151.726,151.7939,64938.0
2023-10-30 15:50:00,156.53,156.6,155.91,156.03,178614.0,151.8036,151.8715,151.2023,151.3187,178614.0
2023-10-30 15:55:00,156.05,156.1,155.79,155.87,261567.0,151.3381,151.3866,151.086,151.1635,261567.0
2023-10-31 09:30:00,156.43,156.5,155.63,155.74,42392.0,151.7066,151.7745,150.9308,151.0375,42392.0
2023-10-31 09:35:00,155.65,156.21,155.52,156.17,16951.0,150.9502,151.4933,150.8241,151.4545,16951.0
2023-10-31 09:40:00,156.07,156.22,155.65,155.71,7819.0,151.3575,151.503,150.9502,151.0084,7819.0
2023-10-31 09:45:00,155.72,155.79,155.29,155.42,24952.0,151.0181,151.086,150.6011,150.7271,24952.0
2023-10-31 09:50:00,155.52,155.61,155.17,155.34,13244.0,150.8241,150.9114,150.4847,150.6495,13244.0
2023-10-31 09:55:00,155.27,155.48,155.16,155.37,12808.0,150.5817,150.7853,150.475,150.6786,12808.0
2023-10-31 10:00:00,155.51,155.51,155.17,155.47,12651.0,150.8144,150.8144,150.4847,150.7756,12651.0
2023-10-31 10:05:00,155.44,155.7,155.37,155.64,19926.0,150.7465,150.9987,150.6786,150.9405,19926.0
2023-10-31 10:10:00,155.66,155.94,155.55,155.83,22919.0,150.9599,151.2314,150.8532,151.1248,22919.0
2023-10-31 10:15:00,155.9,156.08,155.77,155.96,29599.0,151.1926,151.3672,151.0666,151.2508,29599.0
2023-10-31 10:20:00,155.96,156.35,155.95,156.13,15316.0,151.2508,151.629,151.2411,151.4157,15316.0
2023-10-31 10:25:00,156.13,156.39,156.1,156.38,14084.0,151.4157,151.6678,151.3866,151.6581,14084.0
2023-10-31 10:30:00,156.4,156.54,156.33,156.38,20679.0,151.6775,151.8133,151.6097,151.6581,20679.0
2023-10-31 10:35:00,156.35,156.37,156.0,156.0,18891.0,151.629,151.6484,151.2896,151.2896,18891.0
2023-10-31 10:40:00,156.0,156.43,155.83,156.43,13614.0,151.2896,151.7066,151.1248,151.7066,13614.0
2023-10-31 10:45:00,156.55,156.63,156.44,156.47,11047.0,151.823,151.9006,151.7163,151.7454,11047.0
2023-10-31 10:50:00,156.47,157.16,156.47,157.12,41527.0,151.7454,152.4146,151.7454,152.3758,41527.0
2023-10-31 10:55:00,157.15,157.41,157.01,157.31,63633.0,152.4049,152.657,152.2691,152.5601,63633.0
2023-10-31 11:00:00,157.35,157.53,157.22,157.4,16810.0,152.5989,152.7734,152.4728,152.6473,16810.0
2023-10-31 11:05:00,157.43,157.52,157.11,157.34,20003.0,152.6764,152.7637,152.3661,152.5892,20003.0
2023-10-31 11:10:00,157.33,157.33,156.98,157.27,10664.0,152.5795,152.5795,152.24,152.5213,10664.0
2023-10-31 11:15:00,157.24,157.31,157.0,157.16,7394.0,152.4922,152.5601,152.2594,152.4146,7394.0
2023-10-31 11:20:00,157.13,157.17,156.66,156.73,7442.0,152.3855,152.4243,151.9297,151.9976,7442.0
2023-10-31 11:25:00,156.7,156.99,156.7,156.75,14338.0,151.9685,152.2497,151.9685,152.017,14338.0
2023-10-31 11:30:00,156.74,157.46,156.7,157.46,11807.0,152.0073,152.7055,151.9685,152.7055,11807.0
2023-10-31 11:35:00,157.52,157.55,157.19,157.28,6357.0,152.7637,152.7928,152.4437,152.531,6357.0
2023-10-31 11:40:00,157.29,157.31,156.88,156.88,15774.0,152.5407,152.5601,152.143,152.143,15774.0
2023-10-31 11:45:00,156.9,156.95,156.7,156.7,10815.0,152.1624,152.2109,151.9685,151.9685,10815.0
2023-10-31 11:50:00,156.74,156.83,156.63,156.65,10037.0,152.0073,152.0946,151.9006,151.92,10037.0
2023-10-31 11:55:00,156.68,156.99,156.66,156.99,5160.0,151.9491,152.2497,151.9297,152.2497,5160.0
2023-10-31 12:00:00,156.97,157.1,156.88,156.89,7604.0,152.2303,152.3564,152.143,152.1527,7604.0
2023-10-31 12:05:00,156.85,157.21,156.81,157.03,9610.0,152.114,152.4631,152.0752,152.2885,9610.0
2023-10-31 12:10:00,157.01,157.14,156.73,156.73,10432.0,152.2691,152.3952,151.9976,151.9976,10432.0
2023-10-31 12:15:00,156.79,156.83,156.31,156.36,13862.0,152.0558,152.0946,151.5903,151.6387,13862.0
2023-10-31 12:20:00,156.29,156.31,156.16,156.25,7883.0,151.5709,151.5903,151.4448,151.5321,7883.0
2023-10-31 12:25:00,156.25,156.54,156.2,156.47,7176.0,151.5321,151.8133,151.4836,151.7454,7176.0
2023-10-31 12:30:00,156.47,156.73,156.45,156.72,9634.0,151.7454,151.9976,151.726,151.9879,9634.0
2023-10-31 12:35:00,156.64,157.02,156.26,156.99,16246.0,151.9103,152.2788,151.5418,152.2497,16246.0
2023-10-31 12:40:00,156.92,157.07,156.79,156.93,7356.0,152.1818,152.3273,152.0558,152.1915,7356.0
2023-10-31 12:45:00,156.86,157.21,156.84,157.08,16007.0,152.1236,152.4631,152.1043,152.337,16007.0
2023-10-31 12:50:00,157.11,157.24,157.01,157.02,9802.0,152.3661,152.4922,152.2691,152.2788,9802.0
2023-10-31 12:55:00,157.06,157.18,157.0,157.12,4080.0,152.3176,152.434,152.2594,152.3758,4080.0
2023-10-31 13:00:00,157.12,157.2,156.99,157.03,8193.0,152.3758,152.4534,152.2497,152.2885,8193.0
2023-10-31 13:05:00,157.08,157.27,157.02,157.18,9527.0,152.337,152.5213,152.2788,152.434,9527.0
2023-10-31 13:10:00,157.13,157.17,156.95,157.09,7500.0,152.3855,152.4243,152.2109,152.3467,7500.0
2023-10-31 13:15:00,157.13,157.36,157.1,157.34,6196.0,152.3855,152.6086,152.3564,152.5892,6196.0
2023-10-31 13:20:00,157.34,157.39,157.02,157.17,26442.0,152.5892,152.6376,152.2788,152.4243,26442.0
2023-10-31 13:25:00,157.2,157.23,157.0,157.11,9201.0,152.4534,152.4825,152.2594,152.3661,9201.0
2023-10-31 13:30:00,157.14,157.4,157.08,157.4,6494.0,152.3952,152.6473,152.337,152.6473,6494.0
2023-10-31 13:35:00,157.41,157.41,157.21,157.31,12954.0,152.657,152.657,152.4631,152.5601,12954.0
2023-10-31 13:40:00,157.31,157.59,157.26,157.42,24923.0,152.5601,152.8316,152.5116,152.6667,24923.0
2023-10-31 13:45:00,157.42,157.5,157.34,157.46,8557.0,152.6667,152.7443,152.5892,152.7055,8557.0
2023-10-31 13:50:00,157.47,157.53,157.38,157.48,12934.0,152.7152,152.7734,152.6279,152.7249,12934.0
2023-10-31 13:55:00,157.47,157.57,157.42,157.52,23711.0,152.7152,152.8122,152.6667,152.7637,23711.0
2023-10-31 14:00:00,157.49,157.61,157.43,157.5,20404.0,152.7346,152.851,152.6764,152.7443,20404.0
2023-10-31 14:05:00,157.5,157.64,157.33,157.34,13965.0,152.7443,152.8801,152.5795,152.5892,13965.0
2023-10-31 14:10:00,157.37,157.37,157.23,157.26,7046.0,152.6183,152.6183,152.4825,152.5116,7046.0
2023-10-31 14:15:00,157.25,157.54,157.14,157.2,30634.0,152.5019,152.7831,152.3952,152.4534,30634.0
2023-10-31 14:20:00,157.2,157.23,156.86,156.87,35197.0,152.4534,152.4825,152.1236,152.1333,35197.0
2023-10-31 14:25:00,156.82,156.96,156.74,156.74,13728.0,152.0849,152.2206,152.0073,152.0073,13728.0
2023-10-31 14:30:00,156.74,157.2,156.74,157.08,20203.0,152.0073,152.4534,152.0073,152.337,20203.0
2023-10-31 14:35:00,157.1,157.14,157.0,157.02,11475.0,152.3564,152.3952,152.2594,152.2788,11475.0
2023-10-31 14:40:00,157.0,157.31,157.0,157.27,13442.0,152.2594,152.5601,152.2594,152.5213,13442.0
2023-10-31 14:45:00,157.28,157.43,157.15,157.32,11006.0,152.531,152.6764,152.4049,152.5698,11006.0
2023-10-31 14:50:00,157.35,157.44,157.27,157.3,8114.0,152.5989,152.6861,152.5213,152.5504,8114.0
2023-10-31 14:55:00,157.3,157.42,157.29,157.37,19925.0,152.5504,152.6667,152.5407,152.6183,19925.0
2023-10-31 15:00:00,157.37,157.62,157.35,157.58,26266.0,152.6183,152.8607,152.5989,152.8219,26266.0
2023-10-31 15:05:00,157.59,157.59,157.37,157.41,22974.0,152.8316,152.8316,152.6183,152.657,22974.0
2023-10-31 15:10:00,157.39,157.47,157.26,157.26,13311.0,152.6376,152.7152,152.5116,152.5116,13311.0
2023-10-31 15:15:00,157.25,157.37,157.21,157.34,21019.0,152.5019,152.6183,152.4631,152.5892,21019.0
2023-10-31 15:20:00,157.34,157.42,157.21,157.29,15447.0,152.5892,152.6667,152.4631,152.5407,15447.0
2023-10-31 15:25:00,157.27,157.45,157.27,157.42,15567.0,152.5213,152.6958,152.5213,152.6667,15567.0
2023-10-31 15:30:00,157.4,157.46,157.27,157.36,27291.0,152.6473,152.7055,152.5213,152.6086,27291.0
2023-10-31 15:35:00,157.34,157.46,157.32,157.36,29412.0,152.5892,152.7055,152.5698,152.6086,29412.0
2023-10-31 15:40:00,157.36,157.44,157.25,157.4,18109.0,152.6086,152.6861,152.5019,152.6473,18109.0
2023-10-31 15:45:00,157.4,157.4,157.24,157.28,29942.0,152.6473,152.6473,152.4922,152.531,29942.0
2023-10-31 15:50:00,157.3,157.38,157.07,157.28,101814.0,152.5504,152.6279,152.3273,152.531,101814.0
2023-10-31 15:55:00,157.27,157.4,157.18,157.37,156066.0,152.5213,152.6473,152.434,152.6183,156066.0
2023-11-01 09:30:00,157.46,157.65,156.91,157.36,32251.0,152.7055,152.8898,152.1721,152.6086,32251.0
2023-11-01 09:35:00,157.14,157.19,156.3,156.3,10920.0,152.3952,152.4437,151.5806,151.5806,10920.0
2023-11-01 09:40:00,156.28,156.53,155.92,155.92,11463.0,151.5612,151.8036,151.212,151.212,11463.0
2023-11-01 09:45:00,155.9,156.37,155.47,156.28,15230.0,151.1926,151.6484,150.7756,151.5612,15230.0
2023-11-01 09:50:00,156.3,157.04,156.29,157.04,6110.0,151.5806,152.2982,151.5709,152.2982,6110.0
2023-11-01 09:55:00,157.09,157.12,156.53,156.53,19930.0,152.3467,152.3758,151.8036,151.8036,19930.0
2023-11-01 10:00:00,156.65,156.97,156.65,156.94,28737.0,151.92,152.2303,151.92,152.2012,28737.0
2023-11-01 10:05:00,156.94,156.99,156.5,156.71,38345.0,152.2012,152.2497,151.7745,151.9782,38345.0
2023-11-01 10:10:00,156.68,156.74,156.47,156.69,17463.0,151.9491,152.0073,151.7454,151.9588,17463.0
2023-11-01 10:15:00,156.69,156.77,156.29,156.34,16895.0,151.9588,152.0364,151.5709,151.6194,16895.0
2023-11-01 10:20:00,156.4,157.03,156.4,156.99,12297.0,151.6775,152.2885,151.6775,152.2497,12297.0
2023-11-01 10:25:00,156.95,157.15,156.86,157.0,13209.0,152.2109,152.4049,152.1236,152.2594,13209.0
2023-11-01 10:30:00,157.05,157.09,156.82,156.9,23735.0,152.3079,152.3467,152.0849,152.1624,23735.0
2023-11-01 10:35:00,156.88,157.29,156.87,157.21,31512.0,152.143,152.5407,152.1333,152.4631,31512.0
2023-11-01 10:40:00,157.22,157.37,157.07,157.2,13851.0,152.4728,152.6183,152.3273,152.4534,13851.0
2023-11-01 10:45:00,157.26,157.33,156.88,156.91,9954.0,152.5116,152.5795,152.143,152.1721,9954.0
2023-11-01 10:50:00,156.88,156.97,156.76,156.78,15574.0,152.143,152.2303,152.0267,152.0461,15574.0
2023-11-01 10:55:00,156.8,156.94,156.64,156.79,17557.0,152.0655,152.2012,151.9103,152.0558,17557.0
2023-11-01 11:00:00,156.76,157.0,156.66,156.91,19550.0,152.0267,152.2594,151.9297,152.1721,19550.0
2023-11-01 11:05:00,156.86,157.05,156.8,157.05,13862.0,152.1236,152.3079,152.0655,152.3079,13862.0
2023-11-01 11:10:00,157.06,157.1,156.57,156.75,20947.0,152.3176,152.3564,151.8424,152.017,20947.0
2023-11-01 11:15:00,156.72,156.72,156.06,156.12,17604.0,151.9879,151.9879,151.3478,151.406,17604.0
2023-11-01 11:20:00,156.08,156.08,155.68,155.96,38179.0,151.3672,151.3672,150.9793,151.2508,38179.0
2023-11-01 11:25:00,156.09,156.13,155.9,155.99,8253.0,151.3769,151.4157,151.1926,151.2799,8253.0
2023-11-01 11:30:00,155.96,156.21,155.88,156.13,7837.0,151.2508,151.4933,151.1732,151.4157,7837.0
2023-11-01 11:35:00,156.15,156.27,156.12,156.16,5968.0,151.4351,151.5515,151.406,151.4448,5968.0
2023-11-01 11:40:00,156.16,156.44,156.08,156.24,14690.0,151.4448,151.7163,151.3672,151.5224,14690.0
2023-11-01 11:45:00,156.25,156.4,156.2,156.24,11828.0,151.5321,151.6775,151.4836,151.5224,11828.0
2023-11-01 11:50:00,156.23,156.52,156.23,156.43,18774.0,151.5127,151.7939,151.5127,151.7066,18774.0
2023-11-01 11:55:00,156.44,156.64,156.43,156.53,8048.0,151.7163,151.9103,151.7066,151.8036,8048.0
2023-11-01 12:00:00,156.53,156.6,156.41,156.47,9262.0,151.8036,151.8715,151.6872,151.7454,9262.0
2023-11-01 12:05:00,156.45,156.58,156.29,156.44,26842.0,151.726,151.8521,151.5709,151.7163,26842.0
2023-11-01 12:10:00,156.5,156.68,156.33,156.36,18850.0,151.7745,151.9491,151.6097,151.6387,18850.0
2023-11-01 12:15:00,156.36,156.46,156.16,156.44,29063.0,151.6387,151.7357,151.4448,151.7163,29063.0
2023-11-01 12:20:00,156.42,156.47,156.32,156.39,17006.0,151.6969,151.7454,151.6,151.6678,17006.0
2023-11-01 12:25:00,156.35,156.59,156.32,156.47,18538.0,151.629,151.8618,151.6,151.7454,18538.0
2023-11-01 12:30:00,156.47,156.62,156.41,156.52,14692.0,151.7454,151.8909,151.6872,151.7939,14692.0
2023-11-01 12:35:00,156.47,156.57,156.36,156.41,18582.0,151.7454,151.8424,151.6387,151.6872,18582.0
2023-11-01 12:40:00,156.4,156.4,156.05,156.24,38741.0,151.6775,151.6775,151.3381,151.5224,38741.0
2023-11-01 12:45:00,156.29,156.33,156.09,156.29,31541.0,151.5709,151.6097,151.3769,151.5709,31541.0
2023-11-01 12:50:00,156.28,156.42,156.26,156.33,11453.0,151.5612,151.6969,151.5418,151.6097,11453.0
2023-11-01 12:55:00,156.36,156.41,156.26,156.31,10551.0,151.6387,151.6872,151.5418,151.5903,10551.0
2023-11-01 13:00:00,156.34,156.43,156.26,156.31,31546.0,151.6194,151.7066,151.5418,151.5903,31546.0
2023-11-01 13:05:00,156.31,156.71,156.31,156.63,24130.0,151.5903,151.9782,151.5903,151.9006,24130.0
2023-11-01 13:10:00,156.66,157.08,156.62,156.94,28808.0,151.9297,152.337,151.8909,152.2012,28808.0
2023-11-01 13:15:00,156.96,156.96,156.68,156.77,21297.0,152.2206,152.2206,151.9491,152.0364,21297.0
2023-11-01 13:20:00,156.74,156.79,156.61,156.67,26617.0,152.0073,152.0558,151.8812,151.9394,26617.0
2023-11-01 13:25:00,156.68,156.71,156.52,156.53,30294.0,151.9491,151.9782,151.7939,151.8036,30294.0
2023-11-01 13:30:00,156.54,156.67,156.44,156.51,19950.0,151.8133,151.9394,151.7163,151.7842,19950.0
2023-11-01 13:35:00,156.5,156.62,156.46,156.59,23905.0,151.7745,151.8909,151.7357,151.8618,23905.0
2023-11-01 13:40:00,156.59,156.82,156.51,156.77,12812.0,151.8618,152.0849,151.7842,152.0364,12812.0
2023-11-01 13:45:00,156.75,156.75,156.5,156.5,7462.0,152.017,152.017,151.7745,151.7745,7462.0
2023-11-01 13:50:00,156.53,156.63,156.44,156.5,15790.0,151.8036,151.9006,151.7163,151.7745,15790.0
2023-11-01 13:55:00,156.52,156.6,156.42,156.57,15067.0,151.7939,151.8715,151.6969,151.8424,15067.0
2023-11-01 14:00:00,156.55,157.0,156.4,156.6,43705.0,151.823,152.2594,151.6775,151.8715,43705.0
2023-11-01 14:05:00,156.53,156.82,156.44,156.52,24841.0,151.8036,152.0849,151.7163,151.7939,24841.0
2023-11-01 14:10:00,156.47,156.7,156.3,156.35,32855.0,151.7454,151.9685,151.5806,151.629,32855.0
2023-11-01 14:15:00,156.37,156.64,156.33,156.53,21933.0,151.6484,151.9103,151.6097,151.8036,21933.0
2023-11-01 14:20:00,156.52,156.67,156.44,156.58,22860.0,151.7939,151.9394,151.7163,151.8521,22860.0
2023-11-01 14:25:00,156.58,156.79,156.52,156.67,24942.0,151.8521,152.0558,151.7939,151.9394,24942.0
2023-11-01 14:30:00,156.72,157.49,156.67,157.45,35345.0,151.9879,152.7346,151.9394,152.6958,35345.0
2023-11-01 14:35:00,157.42,157.58,156.72,156.88,29720.0,152.6667,152.8219,151.9879,152.143,29720.0
2023-11-01 14:40:00,156.87,156.97,156.29,156.69,23356.0,152.1333,152.2303,151.5709,151.9588,23356.0
2023-11-01 14:45:00,156.69,157.04,156.44,156.74,25759.0,151.9588,152.2982,151.7163,152.0073,25759.0
2023-11-01 14:50:00,156.82,157.3,156.77,157.12,19213.0,152.0849,152.5504,152.0364,152.3758,19213.0
2023-11-01 14:55:00,157.12,157.83,157.11,157.56,21526.0,152.3758,153.0644,152.3661,152.8025,21526.0
2023-11-01 15:00:00,157.59,158.38,157.58,158.12,24833.0,152.8316,153.5978,152.8219,153.3456,24833.0
2023-11-01 15:05:00,158.12,158.38,157.96,158.3,20154.0,153.3456,153.5978,153.1904,153.5202,20154.0
2023-11-01 15:10:00,158.29,158.76,158.24,158.28,29526.0,153.5105,153.9663,153.462,153.5008,29526.0
2023-11-01 15:15:00,158.28,158.79,158.24,158.64,28758.0,153.5008,153.9954,153.462,153.8499,28758.0
2023-11-01 15:20:00,158.64,159.11,158.58,159.07,27540.0,153.8499,154.3057,153.7917,154.2669,27540.0
2023-11-01 15:25:00,159.11,159.18,158.84,159.03,40875.0,154.3057,154.3736,154.0439,154.2281,40875.0
2023-11-01 15:30:00,159.03,159.3,158.89,159.21,32871.0,154.2281,154.49,154.0924,154.4027,32871.0
2023-11-01 15:35:00,159.17,159.27,159.06,159.06,17933.0,154.3639,154.4609,154.2572,154.2572,17933.0
2023-11-01 15:40:00,159.07,159.14,158.89,159.0,28704.0,154.2669,154.3348,154.0924,154.199,28704.0
2023-11-01 15:45:00,158.97,159.11,158.95,159.04,40062.0,154.1699,154.3057,154.1505,154.2378,40062.0
2023-11-01 15:50:00,159.06,159.48,158.91,159.17,91114.0,154.2572,154.6645,154.1118,154.3639,91114.0
2023-11-01 15:55:00,159.16,159.36,159.16,159.25,185426.0,154.3542,154.5482,154.3542,154.4415,185426.0
2023-11-02 09:30:00,162.09,163.48,161.64,163.39,86375.0,157.1957,158.5438,156.7593,158.4565,86375.0
2023-11-02 09:35:00,163.33,164.13,163.33,164.13,61624.0,158.3983,159.1741,158.3983,159.1741,61624.0
2023-11-02 09:40:00,164.32,164.67,163.87,164.31,94760.0,159.3584,159.6978,158.922,159.3487,94760.0
2023-11-02 09:45:00,164.31,164.33,163.14,163.14,54332.0,159.3487,159.3681,158.214,158.214,54332.0
2023-11-02 09:50:00,163.08,163.44,162.66,162.77,55721.0,158.1558,158.505,157.7485,157.8552,55721.0
2023-11-02 09:55:00,162.84,162.99,162.39,162.76,17888.0,157.9231,158.0686,157.4867,157.8455,17888.0
2023-11-02 10:00:00,162.72,163.05,162.42,162.77,46663.0,157.8067,158.1267,157.5158,157.8552,46663.0
2023-11-02 10:05:00,162.8,163.07,162.59,162.81,32535.0,157.8843,158.1461,157.6806,157.894,32535.0
2023-11-02 10:10:00,162.82,162.82,162.08,162.2,51432.0,157.9037,157.9037,157.186,157.3024,51432.0
2023-11-02 10:15:00,162.28,162.47,161.97,162.47,36643.0,157.38,157.5643,157.0794,157.5643,36643.0
2023-11-02 10:20:00,162.48,163.13,162.46,163.13,74308.0,157.574,158.2043,157.5546,158.2043,74308.0
2023-11-02 10:25:00,163.12,163.55,163.11,163.55,23898.0,158.1946,158.6116,158.1849,158.6116,23898.0
2023-11-02 10:30:00,163.57,163.6,163.21,163.27,26195.0,158.631,158.6601,158.2819,158.3401,26195.0
2023-11-02 10:35:00,163.23,163.76,163.23,163.71,13112.0,158.3013,158.8153,158.3013,158.7668,13112.0
2023-11-02 10:40:00,163.69,163.88,163.68,163.81,16582.0,158.7474,158.9317,158.7377,158.8638,16582.0
2023-11-02 10:45:00,163.83,164.3,163.77,164.28,24609.0,158.8832,159.339,158.825,159.3196,24609.0
2023-11-02 10:50:00,164.26,164.66,164.14,164.55,27897.0,159.3002,159.6881,159.1838,159.5815,27897.0
2023-11-02 10:55:00,164.61,164.68,164.39,164.61,25084.0,159.6396,159.7075,159.4263,159.6396,25084.0
2023-11-02 11:00:00,164.62,164.77,164.49,164.6,20468.0,159.6493,159.7948,159.5233,159.6299,20468.0
2023-11-02 11:05:00,164.63,164.63,164.15,164.19,16064.0,159.659,159.659,159.1935,159.2323,16064.0
2023-11-02 11:10:00,164.23,164.35,164.01,164.05,12372.0,159.2711,159.3875,159.0578,159.0965,12372.0
2023-11-02 11:15:00,164.11,164.11,163.75,164.06,18981.0,159.1547,159.1547,158.8056,159.1062,18981.0
2023-11-02 11:20:00,164.04,164.06,163.61,163.64,14191.0,159.0869,159.1062,158.6698,158.6989,14191.0
2023-11-02 11:25:00,163.67,163.68,163.28,163.39,18475.0,158.728,158.7377,158.3498,158.4565,18475.0
2023-11-02 11:30:00,163.43,163.48,163.07,163.22,12132.0,158.4953,158.5438,158.1461,158.2916,12132.0
2023-11-02 11:35:00,163.2,163.23,163.0,163.11,14141.0,158.2722,158.3013,158.0783,158.1849,14141.0
2023-11-02 11:40:00,163.09,163.23,162.91,162.97,14467.0,158.1655,158.3013,157.991,158.0492,14467.0
2023-11-02 11:45:00,162.98,163.19,162.94,163.08,16395.0,158.0589,158.2625,158.0201,158.1558,16395.0
2023-11-02 11:50:00,163.09,163.29,163.09,163.25,7455.0,158.1655,158.3595,158.1655,158.3207,7455.0
2023-11-02 11:55:00,163.21,163.33,163.16,163.21,5510.0,158.2819,158.3983,158.2334,158.2819,5510.0
2023-11-02 12:00:00,163.21,163.39,163.17,163.39,6083.0,158.2819,158.4565,158.2431,158.4565,6083.0
2023-11-02 12:05:00,163.4,163.4,163.14,163.31,7589.0,158.4662,158.4662,158.214,158.3789,7589.0
2023-11-02 12:10:00,163.28,163.44,163.11,163.37,8146.0,158.3498,158.505,158.1849,158.4371,8146.0
2023-11-02 12:15:00,163.35,163.36,163.08,163.31,11782.0,158.4177,158.4274,158.1558,158.3789,11782.0
2023-11-02 12:20:00,163.3,163.47,163.21,163.47,10260.0,158.3692,158.5341,158.2819,158.5341,10260.0
2023-11-02 12:25:00,163.45,163.64,163.33,163.53,24704.0,158.5147,158.6989,158.3983,158.5923,24704.0
2023-11-02 12:30:00,163.51,163.71,163.36,163.67,24750.0,158.5729,158.7668,158.4274,158.728,24750.0
2023-11-02 12:35:00,163.62,163.77,163.56,163.74,18890.0,158.6795,158.825,158.6213,158.7959,18890.0
2023-11-02 12:40:00,163.73,163.77,163.58,163.64,20047.0,158.7862,158.825,158.6407,158.6989,20047.0
2023-11-02 12:45:00,163.64,163.85,163.63,163.81,14092.0,158.6989,158.9026,158.6892,158.8638,14092.0
2023-11-02 12:50:00,163.89,163.97,163.82,163.91,10486.0,158.9414,159.019,158.8735,158.9608,10486.0
2023-11-02 12:55:00,163.93,164.09,163.83,163.94,18002.0,158.9802,159.1353,158.8832,158.9899,18002.0
2023-11-02 13:00:00,163.92,164.03,163.81,163.81,13415.0,158.9705,159.0772,158.8638,158.8638,13415.0
2023-11-02 13:05:00,163.83,164.16,163.78,164.02,11333.0,158.8832,159.2032,158.8347,159.0675,11333.0
2023-11-02 13:10:00,164.02,164.48,164.01,164.38,16542.0,159.0675,159.5136,159.0578,159.4166,16542.0
2023-11-02 13:15:00,164.42,164.55,164.11,164.18,14072.0,159.4554,159.5815,159.1547,159.2226,14072.0
2023-11-02 13:20:00,164.19,164.31,164.18,164.24,9952.0,159.2323,159.3487,159.2226,159.2808,9952.0
2023-11-02 13:25:00,164.21,164.39,164.19,164.38,8492.0,159.2517,159.4263,159.2323,159.4166,8492.0
2023-11-02 13:30:00,164.43,164.7,164.43,164.62,7997.0,159.4651,159.7269,159.4651,159.6493,7997.0
2023-11-02 13:35:00,164.62,164.62,164.44,164.57,10004.0,159.6493,159.6493,159.4748,159.6008,10004.0
2023-11-02 13:40:00,164.54,164.54,164.16,164.3,10795.0,159.5718,159.5718,159.2032,159.339,10795.0
2023-11-02 13:45:00,164.31,164.47,164.24,164.39,8762.0,159.3487,159.5039,159.2808,159.4263,8762.0
2023-11-02 13:50:00,164.36,164.62,164.36,164.56,9004.0,159.3972,159.6493,159.3972,159.5911,9004.0
2023-11-02 13:55:00,164.56,164.9,164.55,164.83,16101.0,159.5911,159.9209,159.5815,159.853,16101.0
2023-11-02 14:00:00,164.85,164.94,164.69,164.91,10332.0,159.8724,159.9597,159.7172,159.9306,10332.0
2023-11-02 14:05:00,164.88,164.9,164.48,164.57,20167.0,159.9015,159.9209,159.5136,159.6008,20167.0
2023-11-02 14:10:00,164.56,164.71,164.3,164.33,28504.0,159.5911,159.7366,159.339,159.3681,28504.0
2023-11-02 14:15:00,164.34,164.4,164.28,164.36,18361.0,159.3778,159.436,159.3196,159.3972,18361.0
2023-11-02 14:20:00,164.36,164.47,164.32,164.46,11544.0,159.3972,159.5039,159.3584,159.4942,11544.0
2023-11-02 14:25:00,164.44,164.55,164.32,164.47,12095.0,159.4748,159.5815,159.3584,159.5039,12095.0
2023-11-02 14:30:00,164.49,164.55,164.36,164.52,12990.0,159.5233,159.5815,159.3972,159.5524,12990.0
2023-11-02 14:35:00,164.51,164.63,164.4,164.4,12950.0,159.5427,159.659,159.436,159.436,12950.0
2023-11-02 14:40:00,164.44,164.58,164.35,164.47,41322.0,159.4748,159.6105,159.3875,159.5039,41322.0
2023-11-02 14:45:00,164.47,164.57,164.34,164.42,17758.0,159.5039,159.6008,159.3778,159.4554,17758.0
2023-11-02 14:50:00,164.41,164.65,164.38,164.65,7830.0,159.4457,159.6784,159.4166,159.6784,7830.0
2023-11-02 14:55:00,164.65,164.76,164.53,164.76,8360.0,159.6784,159.7851,159.5621,159.7851,8360.0
2023-11-02 15:00:00,164.78,164.8,164.55,164.68,9088.0,159.8045,159.8239,159.5815,159.7075,9088.0
2023-11-02 15:05:00,164.7,165.17,164.69,165.17,13902.0,159.7269,160.1827,159.7172,160.1827,13902.0
2023-11-02 15:10:00,165.15,165.27,165.04,165.16,16896.0,160.1633,160.2797,160.0567,160.173,16896.0
2023-11-02 15:15:00,165.15,165.15,164.73,164.85,20066.0,160.1633,160.1633,159.756,159.8724,20066.0
2023-11-02 15:20:00,164.83,164.92,164.81,164.85,19220.0,159.853,159.9403,159.8336,159.8724,19220.0
2023-11-02 15:25:00,164.82,164.86,164.7,164.84,19918.0,159.8433,159.8821,159.7269,159.8627,19918.0
2023-11-02 15:30:00,164.83,164.93,164.78,164.9,25651.0,159.853,159.95,159.8045,159.9209,25651.0
2023-11-02 15:35:00,164.93,164.97,164.82,164.97,41963.0,159.95,159.9888,159.8433,159.9888,41963.0
2023-11-02 15:40:00,164.96,165.01,164.63,164.68,41256.0,159.9791,160.0276,159.659,159.7075,41256.0
2023-11-02 15:45:00,164.65,164.72,164.56,164.56,40759.0,159.6784,159.7463,159.5911,159.5911,40759.0
2023-11-02 15:50:00,164.6,164.75,164.52,164.52,103331.0,159.6299,159.7754,159.5524,159.5524,103331.0
2023-11-02 15:55:00,164.48,164.48,164.2,164.32,183340.0,159.5136,159.5136,159.242,159.3584,183340.0
2023-11-03 09:30:00,165.94,167.1,165.94,166.67,36999.0,160.9295,162.0545,160.9295,161.6374,36999.0
2023-11-03 09:35:00,166.68,167.66,166.68,167.47,17159.0,161.6471,162.5975,161.6471,162.4133,17159.0
2023-11-03 09:40:00,167.49,168.44,167.47,168.31,19030.0,162.4327,163.354,162.4133,163.2279,19030.0
2023-11-03 09:45:00,168.36,169.09,168.31,168.74,28215.0,163.2764,163.9844,163.2279,163.6449,28215.0
2023-11-03 09:50:00,168.75,169.19,168.52,168.95,24915.0,163.6546,164.0813,163.4316,163.8486,24915.0
2023-11-03 09:55:00,169.03,169.16,168.73,169.07,19497.0,163.9262,164.0523,163.6352,163.965,19497.0
2023-11-03 10:00:00,169.16,169.46,168.98,169.03,40135.0,164.0523,164.3432,163.8777,163.9262,40135.0
2023-11-03 10:05:00,169.01,169.08,168.68,168.8,24266.0,163.9068,163.9747,163.5867,163.7031,24266.0
2023-11-03 10:10:00,168.81,168.84,168.55,168.8,18229.0,163.7128,163.7419,163.4607,163.7031,18229.0
2023-11-03 10:15:00,168.81,168.91,168.31,168.6,30763.0,163.7128,163.8098,163.2279,163.5092,30763.0
2023-11-03 10:20:00,168.52,168.54,167.84,167.84,22202.0,163.4316,163.451,162.7721,162.7721,22202.0
2023-11-03 10:25:00,167.87,167.87,167.29,167.46,24813.0,162.8012,162.8012,162.2387,162.4036,24813.0
2023-11-03 10:30:00,167.42,167.69,167.42,167.55,25877.0,162.3648,162.6266,162.3648,162.4909,25877.0
2023-11-03 10:35:00,167.54,167.65,167.34,167.35,23062.0,162.4812,162.5878,162.2872,162.2969,23062.0
2023-11-03 10:40:00,167.36,167.48,167.01,167.11,34261.0,162.3066,162.423,161.9672,162.0642,34261.0
2023-11-03 10:45:00,167.09,167.48,167.05,167.05,32736.0,162.0448,162.423,162.006,162.006,32736.0
2023-11-03 10:50:00,167.06,167.16,166.43,166.53,11118.0,162.0157,162.1126,161.4047,161.5017,11118.0
2023-11-03 10:55:00,166.54,166.97,166.53,166.97,16767.0,161.5114,161.9284,161.5017,161.9284,16767.0
2023-11-03 11:00:00,166.98,167.32,166.98,167.27,18701.0,161.9381,162.2678,161.9381,162.2193,18701.0
2023-11-03 11:05:00,167.3,167.48,167.14,167.19,14611.0,162.2484,162.423,162.0932,162.1417,14611.0
2023-11-03 11:10:00,167.12,167.21,167.02,167.14,11464.0,162.0739,162.1611,161.9769,162.0932,11464.0
2023-11-03 11:15:00,167.11,167.21,166.95,167.07,9918.0,162.0642,162.1611,161.909,162.0254,9918.0
2023-11-03 11:20:00,167.06,167.22,167.02,167.05,11118.0,162.0157,162.1708,161.9769,162.006,11118.0
2023-11-03 11:25:00,167.05,167.09,166.81,166.83,14049.0,162.006,162.0448,161.7732,161.7926,14049.0
2023-11-03 11:30:00,166.83,167.33,166.77,167.24,33338.0,161.7926,162.2775,161.7344,162.1902,33338.0
2023-11-03 11:35:00,167.24,167.43,167.22,167.39,12266.0,162.1902,162.3745,162.1708,162.3357,12266.0
2023-11-03 11:40:00,167.4,167.41,167.2,167.33,11734.0,162.3454,162.3551,162.1514,162.2775,11734.0
2023-11-03 11:45:00,167.31,167.47,167.31,167.36,8674.0,162.2581,162.4133,162.2581,162.3066,8674.0
2023-11-03 11:50:00,167.39,167.73,167.38,167.46,14749.0,162.3357,162.6654,162.326,162.4036,14749.0
2023-11-03 11:55:00,167.49,167.52,167.29,167.4,9487.0,162.4327,162.4618,162.2387,162.3454,9487.0
2023-11-03 12:00:00,167.4,167.56,167.26,167.39,10745.0,162.3454,162.5006,162.2096,162.3357,10745.0
2023-11-03 12:05:00,167.44,167.67,167.42,167.53,8818.0,162.3842,162.6072,162.3648,162.4715,8818.0
2023-11-03 12:10:00,167.55,167.56,167.28,167.34,9631.0,162.4909,162.5006,162.229,162.2872,9631.0
2023-11-03 12:15:00,167.37,167.51,167.27,167.48,10877.0,162.3163,162.4521,162.2193,162.423,10877.0
2023-11-03 12:20:00,167.5,167.82,167.4,167.81,11227.0,162.4424,162.7527,162.3454,162.743,11227.0
2023-11-03 12:25:00,167.78,167.89,167.67,167.77,8358.0,162.7139,162.8206,162.6072,162.7042,8358.0
2023-11-03 12:30:00,167.76,167.91,167.73,167.87,11122.0,162.6945,162.84,162.6654,162.8012,11122.0
2023-11-03 12:35:00,167.85,167.89,167.69,167.87,20935.0,162.7818,162.8206,162.6266,162.8012,20935.0
2023-11-03 12:40:00,167.88,167.94,167.68,167.76,9073.0,162.8109,162.8691,162.6169,162.6945,9073.0
2023-11-03 12:45:00,167.74,167.96,167.71,167.92,11874.0,162.6751,162.8885,162.646,162.8497,11874.0
2023-11-03 12:50:00,167.95,168.13,167.94,168.0,8962.0,162.8788,163.0534,162.8691,162.9273,8962.0
2023-11-03 12:55:00,168.02,168.14,168.01,168.09,6462.0,162.9467,163.0631,162.937,163.0146,6462.0
2023-11-03 13:00:00,168.05,168.22,167.95,168.21,8401.0,162.9758,163.1406,162.8788,163.1309,8401.0
2023-11-03 13:05:00,168.19,168.2,168.07,168.08,5920.0,163.1115,163.1212,162.9952,163.0049,5920.0
2023-11-03 13:10:00,168.05,168.14,168.0,168.07,6568.0,162.9758,163.0631,162.9273,162.9952,6568.0
2023-11-03 13:15:00,168.03,168.38,167.98,168.3,14101.0,162.9564,163.2958,162.9079,163.2182,14101.0
2023-11-03 13:20:00,168.34,168.34,168.12,168.19,10407.0,163.257,163.257,163.0437,163.1115,10407.0
2023-11-03 13:25:00,168.14,168.36,168.04,168.36,7284.0,163.0631,163.2764,162.9661,163.2764,7284.0
2023-11-03 13:30:00,168.37,168.57,168.37,168.51,11092.0,163.2861,163.4801,163.2861,163.4219,11092.0
2023-11-03 13:35:00,168.49,168.49,168.3,168.37,9137.0,163.4025,163.4025,163.2182,163.2861,9137.0
2023-11-03 13:40:00,168.35,168.39,167.94,167.96,11029.0,163.2667,163.3055,162.8691,162.8885,11029.0
2023-11-03 13:45:00,167.98,168.18,167.95,168.15,5890.0,162.9079,163.1018,162.8788,163.0728,5890.0
2023-11-03 13:50:00,168.16,168.37,168.15,168.37,10818.0,163.0824,163.2861,163.0728,163.2861,10818.0
2023-11-03 13:55:00,168.36,168.82,168.33,168.69,9769.0,163.2764,163.7225,163.2473,163.5964,9769.0
2023-11-03 14:00:00,168.72,168.72,168.51,168.6,10991.0,163.6255,163.6255,163.4219,163.5092,10991.0
2023-11-03 14:05:00,168.59,168.6,168.28,168.43,13893.0,163.4995,163.5092,163.1988,163.3443,13893.0
2023-11-03 14:10:00,168.46,168.55,168.37,168.44,11661.0,163.3734,163.4607,163.2861,163.354,11661.0
2023-11-03 14:15:00,168.45,168.45,168.27,168.41,8670.0,163.3637,163.3637,163.1891,163.3249,8670.0
2023-11-03 14:20:00,168.43,168.5,168.34,168.35,8834.0,163.3443,163.4122,163.257,163.2667,8834.0
2023-11-03 14:25:00,168.37,168.54,168.25,168.53,7980.0,163.2861,163.451,163.1697,163.4413,7980.0
2023-11-03 14:30:00,168.54,168.65,168.43,168.62,13802.0,163.451,163.5577,163.3443,163.5286,13802.0
2023-11-03 14:35:00,168.59,168.67,168.5,168.6,9725.0,163.4995,163.577,163.4122,163.5092,9725.0
2023-11-03 14:40:00,168.58,168.81,168.56,168.66,11756.0,163.4898,163.7128,163.4704,163.5674,11756.0
2023-11-03 14:45:00,168.63,168.66,168.49,168.62,8891.0,163.5383,163.5674,163.4025,163.5286,8891.0
2023-11-03 14:50:00,168.65,168.79,168.64,168.74,9815.0,163.5577,163.6934,163.548,163.6449,9815.0
2023-11-03 14:55:00,168.74,168.85,168.68,168.78,18864.0,163.6449,163.7516,163.5867,163.6837,18864.0
2023-11-03 15:00:00,168.82,168.83,168.65,168.81,17402.0,163.7225,163.7322,163.5577,163.7128,17402.0
2023-11-03 15:05:00,168.82,168.92,168.62,168.66,15418.0,163.7225,163.8195,163.5286,163.5674,15418.0
2023-11-03 15:10:00,168.66,168.8,168.49,168.72,16540.0,163.5674,163.7031,163.4025,163.6255,16540.0
2023-11-03 15:15:00,168.76,168.76,168.52,168.55,18984.0,163.6643,163.6643,163.4316,163.4607,18984.0
2023-11-03 15:20:00,168.6,168.76,168.56,168.63,16596.0,163.5092,163.6643,163.4704,163.5383,16596.0
2023-11-03 15:25:00,168.61,168.66,168.37,168.45,20795.0,163.5189,163.5674,163.2861,163.3637,20795.0
2023-11-03 15:30:00,168.42,168.52,168.31,168.45,18039.0,163.3346,163.4316,163.2279,163.3637,18039.0
2023-11-03 15:35:00,168.4,168.45,168.28,168.41,22662.0,163.3152,163.3637,163.1988,163.3249,22662.0
2023-11-03 15:40:00,168.43,168.46,168.19,168.24,35946.0,163.3443,163.3734,163.1115,163.16,35946.0
2023-11-03 15:45:00,168.24,168.34,168.21,168.26,30284.0,163.16,163.257,163.1309,163.1794,30284.0
2023-11-03 15:50:00,168.22,168.3,167.85,167.87,89705.0,163.1406,163.2182,162.7818,162.8012,89705.0
2023-11-03 15:55:00,167.89,168.1,167.71,167.85,188378.0,162.8206,163.0243,162.646,162.7818,188378.0
2023-11-06 09:30:00,167.44,168.92,167.41,168.21,60278.0,162.3842,163.8195,162.3551,163.1309,60278.0
2023-11-06 09:35:00,168.14,168.33,167.85,168.16,9811.0,163.0631,163.2473,162.7818,163.0824,9811.0
2023-11-06 09:40:00,168.09,168.09,167.17,167.18,70090.0,163.0146,163.0146,162.1223,162.132,70090.0
2023-11-06 09:45:00,167.11,167.25,166.61,166.92,53332.0,162.0642,162.1999,161.5793,161.8799,53332.0
2023-11-06 09:50:00,166.91,166.99,166.6,166.82,19354.0,161.8702,161.9478,161.5696,161.7829,19354.0
2023-11-06 09:55:00,166.83,167.01,166.49,166.89,20458.0,161.7926,161.9672,161.4629,161.8508,20458.0
2023-11-06 10:00:00,167.01,167.25,166.49,166.67,23867.0,161.9672,162.1999,161.4629,161.6374,23867.0
2023-11-06 10:05:00,166.78,167.09,166.64,166.97,15174.0,161.7441,162.0448,161.6083,161.9284,15174.0
2023-11-06 10:10:00,166.87,166.96,166.5,166.59,22628.0,161.8314,161.9187,161.4726,161.5599,22628.0
2023-11-06 10:15:00,166.56,166.65,166.31,166.36,9206.0,161.5308,161.618,161.2883,161.3368,9206.0
2023-11-06 10:20:00,166.34,166.51,166.22,166.35,13296.0,161.3174,161.4823,161.201,161.3271,13296.0
2023-11-06 10:25:00,166.28,166.36,166.15,166.32,7860.0,161.2592,161.3368,161.1331,161.298,7860.0
2023-11-06 10:30:00,166.38,166.38,165.8,165.82,8867.0,161.3562,161.3562,160.7937,160.8131,8867.0
2023-11-06 10:35:00,165.83,166.11,165.74,166.0,11064.0,160.8228,161.0943,160.7355,160.9877,11064.0
2023-11-06 10:40:00,166.18,166.44,166.1,166.22,6977.0,161.1622,161.4144,161.0846,161.201,6977.0
2023-11-06 10:45:00,166.22,166.22,165.95,166.05,9296.0,161.201,161.201,160.9392,161.0362,9296.0
2023-11-06 10:50:00,166.03,166.33,165.96,166.2,5668.0,161.0168,161.3077,160.9489,161.1816,5668.0
2023-11-06 10:55:00,166.24,166.42,166.2,166.39,6080.0,161.2204,161.395,161.1816,161.3659,6080.0
2023-11-06 11:00:00,166.4,166.54,166.37,166.5,7339.0,161.3756,161.5114,161.3465,161.4726,7339.0
2023-11-06 11:05:00,166.47,166.84,166.47,166.79,8769.0,161.4435,161.8023,161.4435,161.7538,8769.0
2023-11-06 11:10:00,166.78,166.82,166.52,166.64,7696.0,161.7441,161.7829,161.492,161.6083,7696.0
2023-11-06 11:15:00,166.69,166.7,166.6,166.64,3556.0,161.6568,161.6665,161.5696,161.6083,3556.0
2023-11-06 11:20:00,166.68,166.68,166.49,166.64,4329.0,161.6471,161.6471,161.4629,161.6083,4329.0
2023-11-06 11:25:00,166.66,166.7,166.57,166.61,6160.0,161.6277,161.6665,161.5405,161.5793,6160.0
2023-11-06 11:30:00,166.6,166.63,166.37,166.47,5518.0,161.5696,161.5986,161.3465,161.4435,5518.0
2023-11-06 11:35:00,166.52,166.57,166.45,166.55,4225.0,161.492,161.5405,161.4241,161.5211,4225.0
2023-11-06 11:40:00,166.53,166.57,166.25,166.28,5791.0,161.5017,161.5405,161.2301,161.2592,5791.0
2023-11-06 11:45:00,166.28,166.31,166.1,166.16,4624.0,161.2592,161.2883,161.0846,161.1428,4624.0
2023-11-06 11:50:00,166.16,166.31,166.05,166.27,5037.0,161.1428,161.2883,161.0362,161.2495,5037.0
2023-11-06 11:55:00,166.26,166.48,166.2,166.47,6301.0,161.2398,161.4532,161.1816,161.4435,6301.0
2023-11-06 12:00:00,166.47,166.52,166.23,166.28,6713.0,161.4435,161.492,161.2107,161.2592,6713.0
2023-11-06 12:05:00,166.3,166.33,166.1,166.21,4397.0,161.2786,161.3077,161.0846,161.1913,4397.0
2023-11-06 12:10:00,166.25,166.25,166.06,166.12,12150.0,161.2301,161.2301,161.0459,161.104,12150.0
2023-11-06 12:15:00,166.26,166.38,166.21,166.25,6075.0,161.2398,161.3562,161.1913,161.2301,6075.0
2023-11-06 12:20:00,166.22,166.28,166.15,166.23,3666.0,161.201,161.2592,161.1331,161.2107,3666.0
2023-11-06 12:25:00,166.26,166.32,166.11,166.32,9895.0,161.2398,161.298,161.0943,161.298,9895.0
2023-11-06 12:30:00,166.3,166.56,166.29,166.54,7327.0,161.2786,161.5308,161.2689,161.5114,7327.0
2023-11-06 12:35:00,166.55,166.55,166.29,166.42,10300.0,161.5211,161.5211,161.2689,161.395,10300.0
2023-11-06 12:40:00,166.36,166.36,166.18,166.18,6097.0,161.3368,161.3368,161.1622,161.1622,6097.0
2023-11-06 12:45:00,166.24,166.41,166.24,166.3,6684.0,161.2204,161.3853,161.2204,161.2786,6684.0
2023-11-06 12:50:00,166.34,166.34,166.13,166.22,9291.0,161.3174,161.3174,161.1137,161.201,9291.0
2023-11-06 12:55:00,166.27,166.44,166.27,166.44,5655.0,161.2495,161.4144,161.2495,161.4144,5655.0
2023-11-06 13:00:00,166.46,166.53,166.25,166.41,6568.0,161.4338,161.5017,161.2301,161.3853,6568.0
2023-11-06 13:05:00,166.47,166.53,166.36,166.38,3451.0,161.4435,161.5017,161.3368,161.3562,3451.0
2023-11-06 13:10:00,166.4,166.4,166.1,166.1,4340.0,161.3756,161.3756,161.0846,161.0846,4340.0
2023-11-06 13:15:00,166.17,166.25,165.91,165.93,5821.0,161.1525,161.2301,160.9004,160.9198,5821.0
2023-11-06 13:20:00,165.89,165.89,165.59,165.71,12181.0,160.881,160.881,160.59,160.7064,12181.0
2023-11-06 13:25:00,165.75,165.87,165.72,165.81,7748.0,160.7452,160.8616,160.7161,160.8034,7748.0
2023-11-06 13:30:00,165.78,166.04,165.76,165.94,7405.0,160.7743,161.0265,160.7549,160.9295,7405.0
2023-11-06 13:35:00,165.94,166.24,165.92,166.18,6571.0,160.9295,161.2204,160.9101,161.1622,6571.0
2023-11-06 13:40:00,166.2,166.21,165.93,166.02,12296.0,161.1816,161.1913,160.9198,161.0071,12296.0
2023-11-06 13:45:00,165.96,166.04,165.88,165.98,4958.0,160.9489,161.0265,160.8713,160.9683,4958.0
2023-11-06 13:50:00,165.97,165.99,165.76,165.76,4910.0,160.9586,160.978,160.7549,160.7549,4910.0
2023-11-06 13:55:00,165.72,165.87,165.6,165.83,4636.0,160.7161,160.8616,160.5997,160.8228,4636.0
2023-11-06 14:00:00,165.86,166.0,165.83,166.0,7510.0,160.8519,160.9877,160.8228,160.9877,7510.0
2023-11-06 14:05:00,166.03,166.03,165.8,165.91,8125.0,161.0168,161.0168,160.7937,160.9004,8125.0
2023-11-06 14:10:00,165.85,165.87,165.63,165.64,11230.0,160.8422,160.8616,160.6288,160.6385,11230.0
2023-11-06 14:15:00,165.64,165.83,165.64,165.73,5018.0,160.6385,160.8228,160.6385,160.7258,5018.0
2023-11-06 14:20:00,165.76,165.86,165.62,165.8,6653.0,160.7549,160.8519,160.6191,160.7937,6653.0
2023-11-06 14:25:00,165.82,165.92,165.73,165.8,5734.0,160.8131,160.9101,160.7258,160.7937,5734.0
2023-11-06 14:30:00,165.8,165.97,165.74,165.97,13302.0,160.7937,160.9586,160.7355,160.9586,13302.0
2023-11-06 14:35:00,165.93,166.19,165.88,166.18,8460.0,160.9198,161.1719,160.8713,161.1622,8460.0
2023-11-06 14:40:00,166.16,166.54,166.06,166.41,7555.0,161.1428,161.5114,161.0459,161.3853,7555.0
2023-11-06 14:45:00,166.4,166.6,166.36,166.39,11927.0,161.3756,161.5696,161.3368,161.3659,11927.0
2023-11-06 14:50:00,166.38,166.5,166.35,166.49,6250.0,161.3562,161.4726,161.3271,161.4629,6250.0
2023-11-06 14:55:00,166.5,166.62,166.48,166.56,8098.0,161.4726,161.5889,161.4532,161.5308,8098.0
2023-11-06 15:00:00,166.62,166.78,166.6,166.75,8071.0,161.5889,161.7441,161.5696,161.715,8071.0
2023-11-06 15:05:00,166.74,166.82,166.61,166.78,8653.0,161.7053,161.7829,161.5793,161.7441,8653.0
2023-11-06 15:10:00,166.82,166.87,166.7,166.75,8116.0,161.7829,161.8314,161.6665,161.715,8116.0
2023-11-06 15:15:00,166.73,166.92,166.69,166.87,10055.0,161.6956,161.8799,161.6568,161.8314,10055.0
2023-11-06 15:20:00,166.85,166.88,166.69,166.79,6302.0,161.812,161.8411,161.6568,161.7538,6302.0
2023-11-06 15:25:00,166.8,166.88,166.74,166.82,8692.0,161.7635,161.8411,161.7053,161.7829,8692.0
2023-11-06 15:30:00,166.86,166.98,166.76,166.88,11011.0,161.8217,161.9381,161.7247,161.8411,11011.0
2023-11-06 15:35:00,166.87,166.92,166.74,166.76,8361.0,161.8314,161.8799,161.7053,161.7247,8361.0
2023-11-06 15:40:00,166.77,166.93,166.74,166.87,12386.0,161.7344,161.8896,161.7053,161.8314,12386.0
2023-11-06 15:45:00,166.87,167.08,166.87,167.08,14878.0,161.8314,162.0351,161.8314,162.0351,14878.0
2023-11-06 15:50:00,167.14,167.27,167.03,167.21,40623.0,162.0932,162.2193,161.9866,162.1611,40623.0
2023-11-06 15:55:00,167.24,167.69,167.17,167.58,147384.0,162.1902,162.6266,162.1223,162.52,147384.0
2023-11-07 09:30:00,167.31,167.86,167.11,167.31,28517.0,162.2581,162.7915,162.0642,162.2581,28517.0
2023-11-07 09:35:00,167.52,167.72,167.1,167.2,5941.0,162.4618,162.6557,162.0545,162.1514,5941.0
2023-11-07 09:40:00,167.12,167.96,167.12,167.91,10395.0,162.0739,162.8885,162.0739,162.84,10395.0
2023-11-07 09:45:00,168.06,168.28,167.49,167.67,10341.0,162.9855,163.1988,162.4327,162.6072,10341.0
2023-11-07 09:50:00,167.62,168.24,167.61,167.9,10195.0,162.5588,163.16,162.5491,162.8303,10195.0
2023-11-07 09:55:00,167.97,168.13,167.7,168.0,9617.0,162.8982,163.0534,162.6363,162.9273,9617.0
2023-11-07 10:00:00,168.07,168.29,167.71,167.81,13067.0,162.9952,163.2085,162.646,162.743,13067.0
2023-11-07 10:05:00,167.78,167.91,167.32,167.38,29617.0,162.7139,162.84,162.2678,162.326,29617.0
2023-11-07 10:10:00,167.31,167.4,166.99,166.99,12218.0,162.2581,162.3454,161.9478,161.9478,12218.0
2023-11-07 10:15:00,167.02,167.29,166.94,167.28,5576.0,161.9769,162.2387,161.8993,162.229,5576.0
2023-11-07 10:20:00,167.36,167.43,167.16,167.43,3308.0,162.3066,162.3745,162.1126,162.3745,3308.0
2023-11-07 10:25:00,167.47,168.01,167.39,167.93,25037.0,162.4133,162.937,162.3357,162.8594,25037.0
2023-11-07 10:30:00,167.84,168.46,167.79,168.46,16987.0,162.7721,163.3734,162.7236,163.3734,16987.0
2023-11-07 10:35:00,168.47,168.84,168.45,168.84,17946.0,163.3831,163.7419,163.3637,163.7419,17946.0
2023-11-07 10:40:00,168.81,168.94,168.31,168.43,12741.0,163.7128,163.8389,163.2279,163.3443,12741.0
2023-11-07 10:45:00,168.46,168.6,168.36,168.6,15914.0,163.3734,163.5092,163.2764,163.5092,15914.0
2023-11-07 10:50:00,168.56,168.93,168.56,168.91,10028.0,163.4704,163.8292,163.4704,163.8098,10028.0
2023-11-07 10:55:00,168.91,169.12,168.81,169.04,23725.0,163.8098,164.0135,163.7128,163.9359,23725.0
2023-11-07 11:00:00,169.06,169.11,168.45,168.49,10962.0,163.9553,164.0038,163.3637,163.4025,10962.0
2023-11-07 11:05:00,168.56,168.63,168.42,168.52,6311.0,163.4704,163.5383,163.3346,163.4316,6311.0
2023-11-07 11:10:00,168.59,168.73,168.5,168.72,8736.0,163.4995,163.6352,163.4122,163.6255,8736.0
2023-11-07 11:15:00,168.72,168.79,168.57,168.65,15590.0,163.6255,163.6934,163.4801,163.5577,15590.0
2023-11-07 11:20:00,168.65,168.85,168.61,168.7,13981.0,163.5577,163.7516,163.5189,163.6061,13981.0
2023-11-07 11:25:00,168.7,168.81,168.64,168.76,8696.0,163.6061,163.7128,163.548,163.6643,8696.0
2023-11-07 11:30:00,168.78,169.11,168.77,169.07,8915.0,163.6837,164.0038,163.674,163.965,8915.0
2023-11-07 11:35:00,169.07,169.07,168.69,168.74,10819.0,163.965,163.965,163.5964,163.6449,10819.0
2023-11-07 11:40:00,168.73,168.79,168.44,168.47,8098.0,163.6352,163.6934,163.354,163.3831,8098.0
2023-11-07 11:45:00,168.51,168.52,168.0,168.14,6515.0,163.4219,163.4316,162.9273,163.0631,6515.0
2023-11-07 11:50:00,168.1,168.19,167.94,168.0,8688.0,163.0243,163.1115,162.8691,162.9273,8688.0
2023-11-07 11:55:00,168.01,168.27,168.0,168.21,15162.0,162.937,163.1891,162.9273,163.1309,15162.0
2023-11-07 12:00:00,168.16,168.16,167.82,167.97,9848.0,163.0824,163.0824,162.7527,162.8982,9848.0
2023-11-07 12:05:00,167.93,168.01,167.79,167.86,14664.0,162.8594,162.937,162.7236,162.7915,14664.0
2023-11-07 12:10:00,167.86,167.86,167.64,167.83,7634.0,162.7915,162.7915,162.5781,162.7624,7634.0
2023-11-07 12:15:00,167.82,168.02,167.71,168.01,9604.0,162.7527,162.9467,162.646,162.937,9604.0
2023-11-07 12:20:00,167.97,167.97,167.61,167.61,10549.0,162.8982,162.8982,162.5491,162.5491,10549.0
2023-11-07 12:25:00,167.62,167.69,167.39,167.42,11766.0,162.5588,162.6266,162.3357,162.3648,11766.0
2023-11-07 12:30:00,167.41,167.57,167.24,167.53,14255.0,162.3551,162.5103,162.1902,162.4715,14255.0
2023-11-07 12:35:00,167.53,167.87,167.53,167.85,8430.0,162.4715,162.8012,162.4715,162.7818,8430.0
2023-11-07 12:40:00,167.78,167.78,167.61,167.78,8558.0,162.7139,162.7139,162.5491,162.7139,8558.0
2023-11-07 12:45:00,167.76,167.92,167.66,167.68,7242.0,162.6945,162.8497,162.5975,162.6169,7242.0
2023-11-07 12:50:00,167.69,167.81,167.65,167.8,6301.0,162.6266,162.743,162.5878,162.7333,6301.0
2023-11-07 12:55:00,167.8,167.92,167.75,167.86,6644.0,162.7333,162.8497,162.6848,162.7915,6644.0
2023-11-07 13:00:00,167.83,168.04,167.79,167.94,5005.0,162.7624,162.9661,162.7236,162.8691,5005.0
2023-11-07 13:05:00,167.89,168.23,167.88,168.23,4449.0,162.8206,163.1503,162.8109,163.1503,4449.0
2023-11-07 13:10:00,168.24,168.31,168.18,168.24,5688.0,163.16,163.2279,163.1018,163.16,5688.0
2023-11-07 13:15:00,168.2,168.37,168.15,168.33,12580.0,163.1212,163.2861,163.0728,163.2473,12580.0
2023-11-07 13:20:00,168.36,168.39,168.05,168.28,5115.0,163.2764,163.3055,162.9758,163.1988,5115.0
2023-11-07 13:25:00,168.28,168.32,168.18,168.18,6832.0,163.1988,163.2376,163.1018,163.1018,6832.0
2023-11-07 13:30:00,168.2,168.3,168.2,168.26,5123.0,163.1212,163.2182,163.1212,163.1794,5123.0
2023-11-07 13:35:00,168.27,168.33,168.16,168.27,8090.0,163.1891,163.2473,163.0824,163.1891,8090.0
2023-11-07 13:40:00,168.27,168.27,168.16,168.18,7743.0,163.1891,163.1891,163.0824,163.1018,7743.0
2023-11-07 13:45:00,168.24,168.31,168.18,168.2,9007.0,163.16,163.2279,163.1018,163.1212,9007.0
2023-11-07 13:50:00,168.22,168.32,168.15,168.21,8083.0,163.1406,163.2376,163.0728,163.1309,8083.0
2023-11-07 13:55:00,168.21,168.29,168.02,168.03,5595.0,163.1309,163.2085,162.9467,162.9564,5595.0
2023-11-07 14:00:00,168.01,168.17,167.99,168.14,12109.0,162.937,163.0921,162.9176,163.0631,12109.0
2023-11-07 14:05:00,168.1,168.1,167.84,167.92,6408.0,163.0243,163.0243,162.7721,162.8497,6408.0
2023-11-07 14:10:00,167.95,168.1,167.9,168.04,13137.0,162.8788,163.0243,162.8303,162.9661,13137.0
2023-11-07 14:15:00,168.05,168.18,168.04,168.14,14331.0,162.9758,163.1018,162.9661,163.0631,14331.0
2023-11-07 14:20:00,168.1,168.17,168.07,168.12,8892.0,163.0243,163.0921,162.9952,163.0437,8892.0
2023-11-07 14:25:00,168.11,168.11,168.03,168.06,5437.0,163.034,163.034,162.9564,162.9855,5437.0
2023-11-07 14:30:00,168.09,168.14,168.02,168.14,10073.0,163.0146,163.0631,162.9467,163.0631,10073.0
2023-11-07 14:35:00,168.14,168.23,168.05,168.06,6986.0,163.0631,163.1503,162.9758,162.9855,6986.0
2023-11-07 14:40:00,168.07,168.08,167.8,167.93,9537.0,162.9952,163.0049,162.7333,162.8594,9537.0
2023-11-07 14:45:00,167.9,168.06,167.9,167.97,12719.0,162.8303,162.9855,162.8303,162.8982,12719.0
2023-11-07 14:50:00,167.97,168.1,167.92,168.07,4988.0,162.8982,163.0243,162.8497,162.9952,4988.0
2023-11-07 14:55:00,168.1,168.22,168.07,168.15,6897.0,163.0243,163.1406,162.9952,163.0728,6897.0
2023-11-07 15:00:00,168.17,168.24,168.02,168.03,17558.0,163.0921,163.16,162.9467,162.9564,17558.0
2023-11-07 15:05:00,168.01,168.06,167.96,168.0,9203.0,162.937,162.9855,162.8885,162.9273,9203.0
2023-11-07 15:10:00,168.0,168.08,167.83,168.07,14401.0,162.9273,163.0049,162.7624,162.9952,14401.0
2023-11-07 15:15:00,168.06,168.18,167.99,168.12,12366.0,162.9855,163.1018,162.9176,163.0437,12366.0
2023-11-07 15:20:00,168.09,168.3,167.97,168.26,16115.0,163.0146,163.2182,162.8982,163.1794,16115.0
2023-11-07 15:25:00,168.25,168.32,168.21,168.29,10646.0,163.1697,163.2376,163.1309,163.2085,10646.0
2023-11-07 15:30:00,168.3,168.38,168.29,168.36,10038.0,163.2182,163.2958,163.2085,163.2764,10038.0
2023-11-07 15:35:00,168.37,168.43,168.24,168.26,21676.0,163.2861,163.3443,163.16,163.1794,21676.0
2023-11-07 15:40:00,168.24,168.27,168.14,168.26,39812.0,163.16,163.1891,163.0631,163.1794,39812.0
2023-11-07 15:45:00,168.26,168.34,168.17,168.34,30606.0,163.1794,163.257,163.0921,163.257,30606.0
2023-11-07 15:50:00,168.33,168.33,168.07,168.11,63055.0,163.2473,163.2473,162.9952,163.034,63055.0
2023-11-07 15:55:00,168.1,168.24,167.92,168.11,105550.0,163.0243,163.16,162.8497,163.034,105550.0
2023-11-08 09:30:00,168.5,168.5,167.5,168.09,23474.0,163.4122,163.4122,162.4424,163.0146,23474.0
2023-11-08 09:35:00,168.13,168.98,168.01,168.96,5257.0,163.0534,163.8777,162.937,163.8583,5257.0
2023-11-08 09:40:00,168.81,169.19,168.73,169.08,10042.0,163.7128,164.0813,163.6352,163.9747,10042.0
2023-11-08 09:45:00,168.92,169.31,168.73,168.89,10637.0,163.8195,164.1977,163.6352,163.7904,10637.0
2023-11-08 09:50:00,168.9,169.26,168.76,169.11,9333.0,163.8001,164.1492,163.6643,164.0038,9333.0
2023-11-08 09:55:00,169.06,169.09,168.64,169.05,24271.0,163.9553,163.9844,163.548,163.9456,24271.0
2023-11-08 10:00:00,169.07,169.1,168.39,168.39,31999.0,163.965,163.9941,163.3055,163.3055,31999.0
2023-11-08 10:05:00,168.31,169.1,168.25,169.02,27351.0,163.2279,163.9941,163.1697,163.9165,27351.0
2023-11-08 10:10:00,169.0,169.03,168.56,168.62,23490.0,163.8971,163.9262,163.4704,163.5286,23490.0
2023-11-08 10:15:00,168.58,168.94,168.51,168.94,24902.0,163.4898,163.8389,163.4219,163.8389,24902.0
2023-11-08 10:20:00,168.87,168.93,168.38,168.82,33657.0,163.771,163.8292,163.2958,163.7225,33657.0
2023-11-08 10:25:00,168.81,169.02,168.75,168.96,11052.0,163.7128,163.9165,163.6546,163.8583,11052.0
2023-11-08 10:30:00,168.95,169.13,168.9,169.13,15298.0,163.8486,164.0232,163.8001,164.0232,15298.0
2023-11-08 10:35:00,169.12,169.33,169.04,169.19,19443.0,164.0135,164.2171,163.9359,164.0813,19443.0
2023-11-08 10:40:00,169.1,169.14,168.79,169.12,13729.0,163.9941,164.0329,163.6934,164.0135,13729.0
2023-11-08 10:45:00,169.05,169.21,168.99,169.17,28584.0,163.9456,164.1007,163.8874,164.062,28584.0
2023-11-08 10:50:00,169.13,169.23,169.03,169.2,14084.0,164.0232,164.1201,163.9262,164.091,14084.0
2023-11-08 10:55:00,169.22,169.34,169.12,169.13,16074.0,164.1104,164.2268,164.0135,164.0232,16074.0
2023-11-08 11:00:00,169.18,169.4,169.11,169.37,34705.0,164.0716,164.285,164.0038,164.2559,34705.0
2023-11-08 11:05:00,169.38,169.51,169.24,169.47,21162.0,164.2656,164.3917,164.1298,164.3529,21162.0
2023-11-08 11:10:00,169.48,169.6,169.41,169.41,11935.0,164.3626,164.479,164.2947,164.2947,11935.0
2023-11-08 11:15:00,169.45,169.53,169.34,169.5,9353.0,164.3335,164.4111,164.2268,164.382,9353.0
2023-11-08 11:20:00,169.5,169.51,169.31,169.38,10627.0,164.382,164.3917,164.1977,164.2656,10627.0
2023-11-08 11:25:00,169.37,169.37,169.22,169.3,5387.0,164.2559,164.2559,164.1104,164.188,5387.0
2023-11-08 11:30:00,169.27,169.54,169.27,169.44,14621.0,164.1589,164.4208,164.1589,164.3238,14621.0
2023-11-08 11:35:00,169.42,169.71,169.41,169.67,11231.0,164.3044,164.5856,164.2947,164.5469,11231.0
2023-11-08 11:40:00,169.67,169.79,169.56,169.66,9734.0,164.5469,164.6632,164.4402,164.5372,9734.0
2023-11-08 11:45:00,169.65,169.77,169.65,169.67,4946.0,164.5275,164.6438,164.5275,164.5469,4946.0
2023-11-08 11:50:00,169.67,169.73,169.52,169.7,14457.0,164.5469,164.605,164.4014,164.5759,14457.0
2023-11-08 11:55:00,169.7,169.77,169.57,169.6,14207.0,164.5759,164.6438,164.4499,164.479,14207.0
2023-11-08 12:00:00,169.61,169.67,169.5,169.53,36019.0,164.4887,164.5469,164.382,164.4111,36019.0
2023-11-08 12:05:00,169.53,169.55,168.76,168.96,25273.0,164.4111,164.4305,163.6643,163.8583,25273.0
2023-11-08 12:10:00,169.06,169.25,169.06,169.16,15244.0,163.9553,164.1395,163.9553,164.0523,15244.0
2023-11-08 12:15:00,169.14,169.34,169.12,169.23,11971.0,164.0329,164.2268,164.0135,164.1201,11971.0
2023-11-08 12:20:00,169.27,169.38,169.23,169.33,15803.0,164.1589,164.2656,164.1201,164.2171,15803.0
2023-11-08 12:25:00,169.3,169.4,169.29,169.38,11050.0,164.188,164.285,164.1783,164.2656,11050.0
2023-11-08 12:30:00,169.37,169.74,169.34,169.67,15877.0,164.2559,164.6147,164.2268,164.5469,15877.0
2023-11-08 12:35:00,169.65,170.03,169.64,169.94,48798.0,164.5275,164.896,164.5178,164.8087,48798.0
2023-11-08 12:40:00,169.95,169.97,169.72,169.86,28228.0,164.8184,164.8378,164.5953,164.7311,28228.0
2023-11-08 12:45:00,169.85,170.02,169.82,170.01,35287.0,164.7214,164.8863,164.6923,164.8766,35287.0
2023-11-08 12:50:00,170.03,170.1,169.89,170.04,23484.0,164.896,164.9639,164.7602,164.9057,23484.0
2023-11-08 12:55:00,170.04,170.16,170.01,170.11,13959.0,164.9057,165.0221,164.8766,164.9736,13959.0
2023-11-08 13:00:00,170.08,170.5,169.99,170.37,33829.0,164.9445,165.3518,164.8572,165.2257,33829.0
2023-11-08 13:05:00,170.35,170.49,170.33,170.42,12766.0,165.2063,165.3421,165.1869,165.2742,12766.0
2023-11-08 13:10:00,170.45,170.45,169.99,169.99,10208.0,165.3033,165.3033,164.8572,164.8572,10208.0
2023-11-08 13:15:00,170.0,170.04,169.88,169.88,14389.0,164.8669,164.9057,164.7505,164.7505,14389.0
2023-11-08 13:20:00,169.87,170.0,169.77,170.0,18284.0,164.7408,164.8669,164.6438,164.8669,18284.0
2023-11-08 13:25:00,169.98,170.0,169.84,169.89,17196.0,164.8475,164.8669,164.7117,164.7602,17196.0
2023-11-08 13:30:00,169.92,170.04,169.88,169.99,13387.0,164.7893,164.9057,164.7505,164.8572,13387.0
2023-11-08 13:35:00,169.97,170.14,169.93,169.99,21666.0,164.8378,165.0027,164.799,164.8572,21666.0
2023-11-08 13:40:00,170.01,170.12,169.97,170.1,31070.0,164.8766,164.9833,164.8378,164.9639,31070.0
2023-11-08 13:45:00,170.09,170.34,170.04,170.1,25369.0,164.9542,165.1966,164.9057,164.9639,25369.0
2023-11-08 13:50:00,170.1,170.15,169.89,169.94,29755.0,164.9639,165.0124,164.7602,164.8087,29755.0
2023-11-08 13:55:00,169.95,170.0,169.77,169.81,22828.0,164.8184,164.8669,164.6438,164.6826,22828.0
2023-11-08 14:00:00,169.78,170.05,169.73,169.94,19958.0,164.6535,164.9154,164.605,164.8087,19958.0
2023-11-08 14:05:00,169.95,170.04,169.93,170.02,6676.0,164.8184,164.9057,164.799,164.8863,6676.0
2023-11-08 14:10:00,170.01,170.04,169.78,169.81,13811.0,164.8766,164.9057,164.6535,164.6826,13811.0
2023-11-08 14:15:00,169.82,170.01,169.81,169.95,15483.0,164.6923,164.8766,164.6826,164.8184,15483.0
2023-11-08 14:20:00,169.93,170.02,169.9,169.96,14259.0,164.799,164.8863,164.7699,164.8281,14259.0
2023-11-08 14:25:00,169.94,170.03,169.93,169.99,13103.0,164.8087,164.896,164.799,164.8572,13103.0
2023-11-08 14:30:00,170.0,170.06,169.9,169.9,19047.0,164.8669,164.9251,164.7699,164.7699,19047.0
2023-11-08 14:35:00,169.86,170.0,169.72,169.99,12616.0,164.7311,164.8669,164.5953,164.8572,12616.0
2023-11-08 14:40:00,170.0,170.0,169.58,169.83,34825.0,164.8669,164.8669,164.4596,164.702,34825.0
2023-11-08 14:45:00,169.81,169.86,169.75,169.78,8685.0,164.6826,164.7311,164.6244,164.6535,8685.0
2023-11-08 14:50:00,169.78,169.85,169.77,169.78,9707.0,164.6535,164.7214,164.6438,164.6535,9707.0
2023-11-08 14:55:00,169.78,169.83,169.5,169.5,40070.0,164.6535,164.702,164.382,164.382,40070.0
2023-11-08 15:00:00,169.5,169.52,169.31,169.48,16542.0,164.382,164.4014,164.1977,164.3626,16542.0
2023-11-08 15:05:00,169.45,169.46,169.28,169.33,12140.0,164.3335,164.3432,164.1686,164.2171,12140.0
2023-11-08 15:10:00,169.33,169.45,169.09,169.4,51837.0,164.2171,164.3335,163.9844,164.285,51837.0
2023-11-08 15:15:00,169.43,169.67,169.39,169.65,44728.0,164.3141,164.5469,164.2753,164.5275,44728.0
2023-11-08 15:20:00,169.64,169.75,169.63,169.69,38340.0,164.5178,164.6244,164.5081,164.5663,38340.0
2023-11-08 15:25:00,169.69,169.7,169.46,169.46,10428.0,164.5663,164.5759,164.3432,164.3432,10428.0
2023-11-08 15:30:00,169.46,169.54,169.43,169.47,14030.0,164.3432,164.4208,164.3141,164.3529,14030.0
2023-11-08 15:35:00,169.46,169.64,169.46,169.63,15946.0,164.3432,164.5178,164.3432,164.5081,15946.0
2023-11-08 15:40:00,169.63,169.74,169.51,169.57,41691.0,164.5081,164.6147,164.3917,164.4499,41691.0
2023-11-08 15:45:00,169.56,169.63,169.28,169.29,23376.0,164.4402,164.5081,164.1686,164.1783,23376.0
2023-11-08 15:50:00,169.19,169.24,168.86,168.88,88319.0,164.0813,164.1298,163.7613,163.7807,88319.0
2023-11-08 15:55:00,168.87,169.15,168.75,168.92,206640.0,163.771,164.0426,163.6546,163.8195,206640.0
2023-11-09 09:30:00,169.48,169.65,168.51,168.55,22430.0,164.3626,164.5275,163.4219,163.4607,22430.0
2023-11-09 09:35:00,168.55,168.86,168.43,168.66,11077.0,163.4607,163.7613,163.3443,163.5674,11077.0
2023-11-09 09:40:00,168.67,168.96,168.54,168.96,8131.0,163.577,163.8583,163.451,163.8583,8131.0
2023-11-09 09:45:00,168.99,168.99,168.56,168.7,6428.0,163.8874,163.8874,163.4704,163.6061,6428.0
2023-11-09 09:50:00,168.53,169.53,168.47,169.49,9554.0,163.4413,164.4111,163.3831,164.3723,9554.0
2023-11-09 09:55:00,169.53,169.78,169.33,169.64,24780.0,164.4111,164.6535,164.2171,164.5178,24780.0
2023-11-09 10:00:00,169.77,169.94,169.55,169.59,14843.0,164.6438,164.8087,164.4305,164.4693,14843.0
2023-11-09 10:05:00,169.58,169.6,169.02,169.44,9639.0,164.4596,164.479,163.9165,164.3238,9639.0
2023-11-09 10:10:00,169.37,169.37,169.0,169.15,9254.0,164.2559,164.2559,163.8971,164.0426,9254.0
2023-11-09 10:15:00,169.2,169.46,169.14,169.15,13721.0,164.091,164.3432,164.0329,164.0426,13721.0
2023-11-09 10:20:00,169.15,169.15,168.86,168.97,5022.0,164.0426,164.0426,163.7613,163.868,5022.0
2023-11-09 10:25:00,168.97,168.97,168.64,168.7,8689.0,163.868,163.868,163.548,163.6061,8689.0
2023-11-09 10:30:00,168.63,168.74,168.5,168.66,17904.0,163.5383,163.6449,163.4122,163.5674,17904.0
2023-11-09 10:35:00,168.68,169.12,168.65,168.94,15748.0,163.5867,164.0135,163.5577,163.8389,15748.0
2023-11-09 10:40:00,168.9,169.08,168.69,169.07,10252.0,163.8001,163.9747,163.5964,163.965,10252.0
2023-11-09 10:45:00,169.05,169.05,168.71,168.93,23372.0,163.9456,163.9456,163.6158,163.8292,23372.0
2023-11-09 10:50:00,168.98,169.05,168.92,168.97,7805.0,163.8777,163.9456,163.8195,163.868,7805.0
2023-11-09 10:55:00,168.96,169.24,168.96,169.24,13178.0,163.8583,164.1298,163.8583,164.1298,13178.0
2023-11-09 11:00:00,169.23,169.33,169.17,169.3,9548.0,164.1201,164.2171,164.062,164.188,9548.0
2023-11-09 11:05:00,169.34,169.59,169.34,169.55,12387.0,164.2268,164.4693,164.2268,164.4305,12387.0
2023-11-09 11:10:00,169.6,169.7,169.53,169.7,7915.0,164.479,164.5759,164.4111,164.5759,7915.0
2023-11-09 11:15:00,169.66,169.98,169.63,169.77,24712.0,164.5372,164.8475,164.5081,164.6438,24712.0
2023-11-09 11:20:00,169.77,170.04,169.72,170.01,17566.0,164.6438,164.9057,164.5953,164.8766,17566.0
2023-11-09 11:25:00,170.04,170.04,169.72,169.72,18062.0,164.9057,164.9057,164.5953,164.5953,18062.0
2023-11-09 11:30:00,169.53,169.85,169.49,169.75,10590.0,164.4111,164.7214,164.3723,164.6244,10590.0
2023-11-09 11:35:00,169.75,169.76,169.39,169.7,11188.0,164.6244,164.6341,164.2753,164.5759,11188.0
2023-11-09 11:40:00,169.74,169.85,169.56,169.85,10355.0,164.6147,164.7214,164.4402,164.7214,10355.0
2023-11-09 11:45:00,169.85,170.25,169.85,170.14,14886.0,164.7214,165.1093,164.7214,165.0027,14886.0
2023-11-09 11:50:00,170.15,170.53,170.11,170.37,16177.0,165.0124,165.3809,164.9736,165.2257,16177.0
2023-11-09 11:55:00,170.42,170.62,170.33,170.38,23112.0,165.2742,165.4682,165.1869,165.2354,23112.0
2023-11-09 12:00:00,170.38,170.38,169.98,170.03,9526.0,165.2354,165.2354,164.8475,164.896,9526.0
2023-11-09 12:05:00,170.05,170.23,169.98,170.2,13758.0,164.9154,165.0899,164.8475,165.0609,13758.0
2023-11-09 12:10:00,170.21,170.31,169.85,169.98,52478.0,165.0705,165.1675,164.7214,164.8475,52478.0
2023-11-09 12:15:00,169.95,170.12,169.77,170.0,28490.0,164.8184,164.9833,164.6438,164.8669,28490.0
2023-11-09 12:20:00,169.99,170.23,169.99,170.23,16207.0,164.8572,165.0899,164.8572,165.0899,16207.0
2023-11-09 12:25:00,170.14,170.27,169.95,169.95,21395.0,165.0027,165.1287,164.8184,164.8184,21395.0
2023-11-09 12:30:00,169.98,170.06,169.88,169.99,9096.0,164.8475,164.9251,164.7505,164.8572,9096.0
2023-11-09 12:35:00,170.02,170.05,169.88,169.88,11444.0,164.8863,164.9154,164.7505,164.7505,11444.0
2023-11-09 12:40:00,169.9,170.07,169.85,170.03,10477.0,164.7699,164.9348,164.7214,164.896,10477.0
2023-11-09 12:45:00,170.04,170.19,169.99,170.19,13008.0,164.9057,165.0512,164.8572,165.0512,13008.0
2023-11-09 12:50:00,170.18,170.29,170.14,170.18,20253.0,165.0415,165.1481,165.0027,165.0415,20253.0
2023-11-09 12:55:00,170.2,170.2,169.99,170.11,28264.0,165.0609,165.0609,164.8572,164.9736,28264.0
2023-11-09 13:00:00,170.1,170.1,168.72,169.12,36565.0,164.9639,164.9639,163.6255,164.0135,36565.0
2023-11-09 13:05:00,169.12,169.17,168.55,168.85,29947.0,164.0135,164.062,163.4607,163.7516,29947.0
2023-11-09 13:10:00,168.9,169.46,168.79,169.46,18350.0,163.8001,164.3432,163.6934,164.3432,18350.0
2023-11-09 13:15:00,169.39,169.42,169.07,169.27,21073.0,164.2753,164.3044,163.965,164.1589,21073.0
2023-11-09 13:20:00,169.14,169.71,169.14,169.66,9640.0,164.0329,164.5856,164.0329,164.5372,9640.0
2023-11-09 13:25:00,169.71,169.79,169.46,169.6,12575.0,164.5856,164.6632,164.3432,164.479,12575.0
2023-11-09 13:30:00,169.55,169.67,169.39,169.59,27586.0,164.4305,164.5469,164.2753,164.4693,27586.0
2023-11-09 13:35:00,169.55,169.93,169.52,169.58,13648.0,164.4305,164.799,164.4014,164.4596,13648.0
2023-11-09 13:40:00,169.63,169.65,169.19,169.2,18971.0,164.5081,164.5275,164.0813,164.091,18971.0
2023-11-09 13:45:00,169.22,169.31,168.98,169.05,13386.0,164.1104,164.1977,163.8777,163.9456,13386.0
2023-11-09 13:50:00,169.02,169.11,168.83,168.95,12751.0,163.9165,164.0038,163.7322,163.8486,12751.0
2023-11-09 13:55:00,168.95,169.11,168.82,169.06,50180.0,163.8486,164.0038,163.7225,163.9553,50180.0
2023-11-09 14:00:00,169.03,169.03,168.31,168.53,32607.0,163.9262,163.9262,163.2279,163.4413,32607.0
2023-11-09 14:05:00,168.5,168.71,168.3,168.62,7807.0,163.4122,163.6158,163.2182,163.5286,7807.0
2023-11-09 14:10:00,168.56,168.8,168.5,168.65,29443.0,163.4704,163.7031,163.4122,163.5577,29443.0
2023-11-09 14:15:00,168.62,168.66,168.2,168.24,23535.0,163.5286,163.5674,163.1212,163.16,23535.0
2023-11-09 14:20:00,168.24,168.72,168.23,168.72,10887.0,163.16,163.6255,163.1503,163.6255,10887.0
2023-11-09 14:25:00,168.72,168.97,168.64,168.93,17443.0,163.6255,163.868,163.548,163.8292,17443.0
2023-11-09 14:30:00,168.85,168.97,168.36,168.42,7780.0,163.7516,163.868,163.2764,163.3346,7780.0
2023-11-09 14:35:00,168.46,168.54,168.04,168.28,20729.0,163.3734,163.451,162.9661,163.1988,20729.0
2023-11-09 14:40:00,168.26,168.27,167.91,168.04,13106.0,163.1794,163.1891,162.84,162.9661,13106.0
2023-11-09 14:45:00,168.04,168.53,168.04,168.47,14836.0,162.9661,163.4413,162.9661,163.3831,14836.0
2023-11-09 14:50:00,168.47,168.49,168.19,168.25,15299.0,163.3831,163.4025,163.1115,163.1697,15299.0
2023-11-09 14:55:00,168.27,168.41,168.19,168.24,14834.0,163.1891,163.3249,163.1115,163.16,14834.0
2023-11-09 15:00:00,168.2,168.2,167.69,167.69,11391.0,163.1212,163.1212,162.6266,162.6266,11391.0
2023-11-09 15:05:00,167.6,167.79,167.5,167.76,26192.0,162.5394,162.7236,162.4424,162.6945,26192.0
2023-11-09 15:10:00,167.73,167.9,167.68,167.84,24068.0,162.6654,162.8303,162.6169,162.7721,24068.0
2023-11-09 15:15:00,167.82,167.88,167.66,167.85,18297.0,162.7527,162.8109,162.5975,162.7818,18297.0
2023-11-09 15:20:00,167.87,167.91,167.64,167.68,15839.0,162.8012,162.84,162.5781,162.6169,15839.0
2023-11-09 15:25:00,167.71,167.81,167.6,167.6,14086.0,162.646,162.743,162.5394,162.5394,14086.0
2023-11-09 15:30:00,167.59,167.73,167.41,167.5,15599.0,162.5297,162.6654,162.3551,162.4424,15599.0
2023-11-09 15:35:00,167.48,167.51,167.22,167.25,25262.0,162.423,162.4521,162.1708,162.1999,25262.0
2023-11-09 15:40:00,167.26,167.29,166.95,167.0,25840.0,162.2096,162.2387,161.909,161.9575,25840.0
2023-11-09 15:45:00,167.02,167.1,166.83,166.83,37601.0,161.9769,162.0545,161.7926,161.7926,37601.0
2023-11-09 15:50:00,166.87,167.21,166.78,167.01,49876.0,161.8314,162.1611,161.7441,161.9672,49876.0
2023-11-09 15:55:00,166.96,167.28,166.9,167.12,142797.0,161.9187,162.229,161.8605,162.0739,142797.0
2023-11-10 09:30:00,169.48,169.65,168.28,168.51,29607.0,164.3626,164.5275,163.1988,163.4219,29607.0
2023-11-10 09:35:00,168.29,168.7,167.83,168.54,12961.0,163.2085,163.6061,162.7624,163.451,12961.0
2023-11-10 09:40:00,168.59,169.24,168.59,169.09,9395.0,163.4995,164.1298,163.4995,163.9844,9395.0
2023-11-10 09:45:00,169.33,169.49,169.14,169.28,10098.0,164.2171,164.3723,164.0329,164.1686,10098.0
2023-11-10 09:50:00,169.31,169.35,168.8,169.08,17590.0,164.1977,164.2365,163.7031,163.9747,17590.0
2023-11-10 09:55:00,169.04,169.22,168.52,169.16,25544.0,163.9359,164.1104,163.4316,164.0523,25544.0
2023-11-10 10:00:00,168.87,168.92,168.49,168.81,66999.0,163.771,163.8195,163.4025,163.7128,66999.0
2023-11-10 10:05:00,168.84,169.03,168.64,168.84,16454.0,163.7419,163.9262,163.548,163.7419,16454.0
2023-11-10 10:10:00,168.86,169.23,168.74,168.89,8912.0,163.7613,164.1201,163.6449,163.7904,8912.0
2023-11-10 10:15:00,168.91,168.91,168.47,168.66,64942.0,163.8098,163.8098,163.3831,163.5674,64942.0
2023-11-10 10:20:00,168.64,168.96,168.49,168.86,16926.0,163.548,163.8583,163.4025,163.7613,16926.0
2023-11-10 10:25:00,168.76,168.86,168.49,168.71,14463.0,163.6643,163.7613,163.4025,163.6158,14463.0
2023-11-10 10:30:00,168.75,169.03,168.62,168.84,12521.0,163.6546,163.9262,163.5286,163.7419,12521.0
2023-11-10 10:35:00,168.89,169.09,168.79,169.01,13512.0,163.7904,163.9844,163.6934,163.9068,13512.0
2023-11-10 10:40:00,168.95,169.03,168.8,169.02,8760.0,163.8486,163.9262,163.7031,163.9165,8760.0
2023-11-10 10:45:00,168.99,169.27,168.9,169.07,7860.0,163.8874,164.1589,163.8001,163.965,7860.0
2023-11-10 10:50:00,169.11,169.11,168.93,169.03,8468.0,164.0038,164.0038,163.8292,163.9262,8468.0
2023-11-10 10:55:00,168.99,169.01,168.83,168.91,13470.0,163.8874,163.9068,163.7322,163.8098,13470.0
2023-11-10 11:00:00,168.91,169.37,168.81,169.35,13862.0,163.8098,164.2559,163.7128,164.2365,13862.0
2023-11-10 11:05:00,169.36,169.59,169.3,169.52,47582.0,164.2462,164.4693,164.188,164.4014,47582.0
2023-11-10 11:10:00,169.56,169.87,169.56,169.86,9769.0,164.4402,164.7408,164.4402,164.7311,9769.0
2023-11-10 11:15:00,169.9,169.98,169.77,169.82,10963.0,164.7699,164.8475,164.6438,164.6923,10963.0
2023-11-10 11:20:00,169.83,170.01,169.82,169.93,15330.0,164.702,164.8766,164.6923,164.799,15330.0
2023-11-10 11:25:00,169.92,170.04,169.65,169.68,24268.0,164.7893,164.9057,164.5275,164.5566,24268.0
2023-11-10 11:30:00,169.68,169.71,169.44,169.5,21821.0,164.5566,164.5856,164.3238,164.382,21821.0
2023-11-10 11:35:00,169.54,169.82,169.32,169.81,11101.0,164.4208,164.6923,164.2074,164.6826,11101.0
2023-11-10 11:40:00,169.82,170.01,169.75,169.86,7822.0,164.6923,164.8766,164.6244,164.7311,7822.0
2023-11-10 11:45:00,169.87,169.9,169.69,169.7,5404.0,164.7408,164.7699,164.5663,164.5759,5404.0
2023-11-10 11:50:00,169.67,169.85,169.64,169.84,5593.0,164.5469,164.7214,164.5178,164.7117,5593.0
2023-11-10 11:55:00,169.81,170.02,169.81,169.87,9108.0,164.6826,164.8863,164.6826,164.7408,9108.0
2023-11-10 12:00:00,169.93,170.2,169.85,170.12,6523.0,164.799,165.0609,164.7214,164.9833,6523.0
2023-11-10 12:05:00,170.09,170.54,170.09,170.53,6817.0,164.9542,165.3906,164.9542,165.3809,6817.0
2023-11-10 12:10:00,170.55,170.64,170.45,170.61,7017.0,165.4003,165.4876,165.3033,165.4585,7017.0
2023-11-10 12:15:00,170.56,170.59,170.43,170.52,7516.0,165.41,165.4391,165.2839,165.3712,7516.0
2023-11-10 12:20:00,170.56,170.67,170.47,170.53,7792.0,165.41,165.5167,165.3227,165.3809,7792.0
2023-11-10 12:25:00,170.53,170.68,170.53,170.59,7300.0,165.3809,165.5264,165.3809,165.4391,7300.0
2023-11-10 12:30:00,170.58,171.14,170.48,171.05,17910.0,165.4294,165.9725,165.3324,165.8852,17910.0
2023-11-10 12:35:00,171.12,171.37,171.04,171.33,9589.0,165.9531,166.1955,165.8755,166.1567,9589.0
2023-11-10 12:40:00,171.33,171.76,171.31,171.63,27702.0,166.1567,166.5737,166.1373,166.4477,27702.0
2023-11-10 12:45:00,171.6,171.64,171.21,171.34,12271.0,166.4186,166.4574,166.0404,166.1664,12271.0
2023-11-10 12:50:00,171.34,171.49,171.19,171.43,16694.0,166.1664,166.3119,166.021,166.2537,16694.0
2023-11-10 12:55:00,171.39,171.44,171.03,171.22,11608.0,166.2149,166.2634,165.8658,166.0501,11608.0
2023-11-10 13:00:00,171.19,171.46,171.15,171.45,4661.0,166.021,166.2828,165.9822,166.2731,4661.0
2023-11-10 13:05:00,171.42,171.57,171.37,171.47,7926.0,166.244,166.3895,166.1955,166.2925,7926.0
2023-11-10 13:10:00,171.45,171.53,171.29,171.38,4849.0,166.2731,166.3507,166.1179,166.2052,4849.0
2023-11-10 13:15:00,171.36,171.41,171.15,171.23,15633.0,166.1858,166.2343,165.9822,166.0598,15633.0
2023-11-10 13:20:00,171.26,171.65,171.25,171.56,4704.0,166.0888,166.4671,166.0791,166.3798,4704.0
2023-11-10 13:25:00,171.58,171.71,171.53,171.53,9084.0,166.3992,166.5253,166.3507,166.3507,9084.0
2023-11-10 13:30:00,171.58,171.9,171.58,171.85,6529.0,166.3992,166.7095,166.3992,166.661,6529.0
2023-11-10 13:35:00,171.9,172.17,171.86,172.07,10112.0,166.7095,166.9714,166.6707,166.8744,10112.0
2023-11-10 13:40:00,172.1,172.46,172.1,172.25,13226.0,166.9035,167.2526,166.9035,167.049,13226.0
2023-11-10 13:45:00,172.31,172.38,172.17,172.26,10977.0,167.1071,167.175,166.9714,167.0587,10977.0
2023-11-10 13:50:00,172.22,172.28,172.12,172.12,9177.0,167.0199,167.078,166.9229,166.9229,9177.0
2023-11-10 13:55:00,172.06,172.5,172.06,172.41,13336.0,166.8647,167.2914,166.8647,167.2041,13336.0
2023-11-10 14:00:00,172.47,172.47,172.23,172.25,10717.0,167.2623,167.2623,167.0296,167.049,10717.0
2023-11-10 14:05:00,172.29,172.5,172.25,172.47,6412.0,167.0877,167.2914,167.049,167.2623,6412.0
2023-11-10 14:10:00,172.5,172.73,172.42,172.66,13205.0,167.2914,167.5145,167.2138,167.4466,13205.0
2023-11-10 14:15:00,172.66,172.7,172.38,172.41,6601.0,167.4466,167.4854,167.175,167.2041,6601.0
2023-11-10 14:20:00,172.41,172.45,172.32,172.42,5011.0,167.2041,167.2429,167.1168,167.2138,5011.0
2023-11-10 14:25:00,172.38,172.46,172.27,172.42,7522.0,167.175,167.2526,167.0683,167.2138,7522.0
2023-11-10 14:30:00,172.4,172.4,172.1,172.18,4381.0,167.1944,167.1944,166.9035,166.9811,4381.0
2023-11-10 14:35:00,172.18,172.45,172.17,172.32,13513.0,166.9811,167.2429,166.9714,167.1168,13513.0
2023-11-10 14:40:00,172.35,172.42,172.18,172.18,4704.0,167.1459,167.2138,166.9811,166.9811,4704.0
2023-11-10 14:45:00,172.22,172.28,172.12,172.14,5503.0,167.0199,167.078,166.9229,166.9423,5503.0
2023-11-10 14:50:00,172.16,172.37,172.16,172.3,7068.0,166.9617,167.1653,166.9617,167.0974,7068.0
2023-11-10 14:55:00,172.31,172.35,172.19,172.28,26979.0,167.1071,167.1459,166.9908,167.078,26979.0
2023-11-10 15:00:00,172.3,172.53,172.27,172.5,9040.0,167.0974,167.3205,167.0683,167.2914,9040.0
2023-11-10 15:05:00,172.51,172.8,172.42,172.8,8900.0,167.3011,167.5823,167.2138,167.5823,8900.0
2023-11-10 15:10:00,172.81,172.96,172.8,172.96,25004.0,167.592,167.7375,167.5823,167.7375,25004.0
2023-11-10 15:15:00,172.99,172.99,172.49,172.62,40876.0,167.7666,167.7666,167.2817,167.4078,40876.0
2023-11-10 15:20:00,172.58,172.58,172.23,172.38,28485.0,167.369,167.369,167.0296,167.175,28485.0
2023-11-10 15:25:00,172.36,172.53,172.36,172.49,13455.0,167.1556,167.3205,167.1556,167.2817,13455.0
2023-11-10 15:30:00,172.46,172.57,172.44,172.5,34836.0,167.2526,167.3593,167.2332,167.2914,34836.0
2023-11-10 15:35:00,172.49,172.72,172.41,172.58,19124.0,167.2817,167.5048,167.2041,167.369,19124.0
2023-11-10 15:40:00,172.58,172.71,172.48,172.7,18238.0,167.369,167.4951,167.272,167.4854,18238.0
2023-11-10 15:45:00,172.65,172.87,172.61,172.66,29301.0,167.4369,167.6502,167.3981,167.4466,29301.0
2023-11-10 15:50:00,172.64,172.71,172.23,172.25,86485.0,167.4272,167.4951,167.0296,167.049,86485.0
2023-11-10 15:55:00,172.27,172.45,172.25,172.33,200137.0,167.0683,167.2429,167.049,167.1265,200137.0
2023-11-13 09:30:00,170.7,171.3,170.32,170.98,38235.0,165.5458,166.1276,165.1772,165.8173,38235.0
2023-11-13 09:35:00,170.88,171.26,170.26,170.61,12773.0,165.7203,166.0888,165.119,165.4585,12773.0
2023-11-13 09:40:00,170.4,171.11,170.4,171.11,11881.0,165.2548,165.9434,165.2548,165.9434,11881.0
2023-11-13 09:45:00,171.21,171.39,171.08,171.31,5587.0,166.0404,166.2149,165.9143,166.1373,5587.0
2023-11-13 09:50:00,171.39,171.39,170.77,170.97,38178.0,166.2149,166.2149,165.6136,165.8076,38178.0
2023-11-13 09:55:00,170.98,170.98,170.61,170.64,21067.0,165.8173,165.8173,165.4585,165.4876,21067.0
2023-11-13 10:00:00,170.62,170.81,170.41,170.77,22302.0,165.4682,165.6524,165.2645,165.6136,22302.0
2023-11-13 10:05:00,170.76,170.9,170.61,170.79,16897.0,165.6039,165.7397,165.4585,165.633,16897.0
2023-11-13 10:10:00,170.77,171.21,170.68,171.16,17063.0,165.6136,166.0404,165.5264,165.9919,17063.0
2023-11-13 10:15:00,171.13,171.14,170.74,170.88,8219.0,165.9628,165.9725,165.5845,165.7203,8219.0
2023-11-13 10:20:00,170.91,170.96,170.67,170.7,16024.0,165.7494,165.7979,165.5167,165.5458,16024.0
2023-11-13 10:25:00,170.69,170.82,170.67,170.73,14331.0,165.5361,165.6621,165.5167,165.5748,14331.0
2023-11-13 10:30:00,170.74,170.84,170.45,170.84,36189.0,165.5845,165.6815,165.3033,165.6815,36189.0
2023-11-13 10:35:00,170.84,170.84,170.55,170.62,19360.0,165.6815,165.6815,165.4003,165.4682,19360.0
2023-11-13 10:40:00,170.61,170.66,170.31,170.63,22949.0,165.4585,165.507,165.1675,165.4779,22949.0
2023-11-13 10:45:00,170.65,170.85,170.34,170.37,16171.0,165.4973,165.6912,165.1966,165.2257,16171.0
2023-11-13 10:50:00,170.38,170.53,170.35,170.49,37138.0,165.2354,165.3809,165.2063,165.3421,37138.0
2023-11-13 10:55:00,170.4,170.48,170.09,170.28,10727.0,165.2548,165.3324,164.9542,165.1384,10727.0
2023-11-13 11:00:00,170.27,170.46,170.2,170.26,46248.0,165.1287,165.313,165.0609,165.119,46248.0
2023-11-13 11:05:00,170.28,170.59,170.14,170.53,12302.0,165.1384,165.4391,165.0027,165.3809,12302.0
2023-11-13 11:10:00,170.5,170.54,170.37,170.41,12271.0,165.3518,165.3906,165.2257,165.2645,12271.0
2023-11-13 11:15:00,170.36,170.63,170.18,170.55,13078.0,165.216,165.4779,165.0415,165.4003,13078.0
2023-11-13 11:20:00,170.55,170.81,170.47,170.78,4649.0,165.4003,165.6524,165.3227,165.6233,4649.0
2023-11-13 11:25:00,170.75,170.91,170.72,170.88,6697.0,165.5942,165.7494,165.5652,165.7203,6697.0
2023-11-13 11:30:00,170.88,171.05,170.85,170.95,11873.0,165.7203,165.8852,165.6912,165.7882,11873.0
2023-11-13 11:35:00,171.01,171.08,170.9,171.03,6149.0,165.8464,165.9143,165.7397,165.8658,6149.0
2023-11-13 11:40:00,171.03,171.34,171.02,171.23,6151.0,165.8658,166.1664,165.8561,166.0598,6151.0
2023-11-13 11:45:00,171.22,171.43,171.22,171.34,6041.0,166.0501,166.2537,166.0501,166.1664,6041.0
2023-11-13 11:50:00,171.42,171.42,171.16,171.21,3748.0,166.244,166.244,165.9919,166.0404,3748.0
2023-11-13 11:55:00,171.2,171.33,171.15,171.15,9697.0,166.0307,166.1567,165.9822,165.9822,9697.0
2023-11-13 12:00:00,171.16,171.25,171.07,171.08,18108.0,165.9919,166.0791,165.9046,165.9143,18108.0
2023-11-13 12:05:00,170.99,171.23,170.82,170.82,6481.0,165.827,166.0598,165.6621,165.6621,6481.0
2023-11-13 12:10:00,170.87,170.89,170.62,170.84,7646.0,165.7106,165.73,165.4682,165.6815,7646.0
2023-11-13 12:15:00,170.84,170.89,170.74,170.78,6683.0,165.6815,165.73,165.5845,165.6233,6683.0
2023-11-13 12:20:00,170.75,171.0,170.7,171.0,18637.0,165.5942,165.8367,165.5458,165.8367,18637.0
2023-11-13 12:25:00,170.93,171.03,170.81,170.88,5288.0,165.7688,165.8658,165.6524,165.7203,5288.0
2023-11-13 12:30:00,170.89,170.91,170.75,170.9,7006.0,165.73,165.7494,165.5942,165.7397,7006.0
2023-11-13 12:35:00,170.84,170.89,170.76,170.83,6740.0,165.6815,165.73,165.6039,165.6718,6740.0
2023-11-13 12:40:00,170.88,170.92,170.71,170.83,4491.0,165.7203,165.7591,165.5555,165.6718,4491.0
2023-11-13 12:45:00,170.81,170.83,170.45,170.48,24407.0,165.6524,165.6718,165.3033,165.3324,24407.0
2023-11-13 12:50:00,170.45,170.6,170.45,170.58,4100.0,165.3033,165.4488,165.3033,165.4294,4100.0
2023-11-13 12:55:00,170.56,170.65,170.51,170.55,4183.0,165.41,165.4973,165.3615,165.4003,4183.0
2023-11-13 13:00:00,170.56,170.59,170.46,170.53,6287.0,165.41,165.4391,165.313,165.3809,6287.0
2023-11-13 13:05:00,170.58,170.6,170.39,170.44,76167.0,165.4294,165.4488,165.2451,165.2936,76167.0
2023-11-13 13:10:00,170.45,170.6,170.39,170.57,3635.0,165.3033,165.4488,165.2451,165.4197,3635.0
2023-11-13 13:15:00,170.55,170.89,170.55,170.88,6727.0,165.4003,165.73,165.4003,165.7203,6727.0
2023-11-13 13:20:00,170.87,170.89,170.54,170.86,6089.0,165.7106,165.73,165.3906,165.7009,6089.0
2023-11-13 13:25:00,170.89,170.93,170.67,170.7,3998.0,165.73,165.7688,165.5167,165.5458,3998.0
2023-11-13 13:30:00,170.66,170.74,170.62,170.72,6886.0,165.507,165.5845,165.4682,165.5652,6886.0
2023-11-13 13:35:00,170.76,171.02,170.76,171.02,4261.0,165.6039,165.8561,165.6039,165.8561,4261.0
2023-11-13 13:40:00,170.99,171.09,170.91,171.05,14044.0,165.827,165.924,165.7494,165.8852,14044.0
2023-11-13 13:45:00,171.06,171.18,171.0,171.01,18885.0,165.8949,166.0113,165.8367,165.8464,18885.0
2023-11-13 13:50:00,171.04,171.08,170.76,170.83,11418.0,165.8755,165.9143,165.6039,165.6718,11418.0
2023-11-13 13:55:00,170.86,171.03,170.82,170.92,5134.0,165.7009,165.8658,165.6621,165.7591,5134.0
2023-11-13 14:00:00,170.98,170.98,170.8,170.86,4512.0,165.8173,165.8173,165.6427,165.7009,4512.0
2023-11-13 14:05:00,170.88,171.03,170.82,171.01,5500.0,165.7203,165.8658,165.6621,165.8464,5500.0
2023-11-13 14:10:00,170.98,171.11,170.92,171.05,6018.0,165.8173,165.9434,165.7591,165.8852,6018.0
2023-11-13 14:15:00,171.02,171.07,170.87,170.93,5657.0,165.8561,165.9046,165.7106,165.7688,5657.0
2023-11-13 14:20:00,170.94,171.03,170.86,171.0,7162.0,165.7785,165.8658,165.7009,165.8367,7162.0
2023-11-13 14:25:00,171.01,171.13,171.01,171.09,6136.0,165.8464,165.9628,165.8464,165.924,6136.0
2023-11-13 14:30:00,171.09,171.15,170.93,171.03,11151.0,165.924,165.9822,165.7688,165.8658,11151.0
2023-11-13 14:35:00,171.06,171.29,171.06,171.26,5405.0,165.8949,166.1179,165.8949,166.0888,5405.0
2023-11-13 14:40:00,171.24,171.37,171.23,171.33,6309.0,166.0694,166.1955,166.0598,166.1567,6309.0
2023-11-13 14:45:00,171.33,171.45,171.31,171.35,4594.0,166.1567,166.2731,166.1373,166.1761,4594.0
2023-11-13 14:50:00,171.34,171.34,171.11,171.24,7557.0,166.1664,166.1664,165.9434,166.0694,7557.0
2023-11-13 14:55:00,171.28,171.28,171.18,171.19,4314.0,166.1082,166.1082,166.0113,166.021,4314.0
2023-11-13 15:00:00,171.18,171.22,171.09,171.18,9028.0,166.0113,166.0501,165.924,166.0113,9028.0
2023-11-13 15:05:00,171.15,171.19,171.05,171.19,7063.0,165.9822,166.021,165.8852,166.021,7063.0
2023-11-13 15:10:00,171.18,171.33,171.17,171.33,7341.0,166.0113,166.1567,166.0016,166.1567,7341.0
2023-11-13 15:15:00,171.29,171.41,171.27,171.35,8813.0,166.1179,166.2343,166.0985,166.1761,8813.0
2023-11-13 15:20:00,171.38,171.46,171.36,171.45,10661.0,166.2052,166.2828,166.1858,166.2731,10661.0
2023-11-13 15:25:00,171.45,171.46,171.32,171.4,10924.0,166.2731,166.2828,166.147,166.2246,10924.0
2023-11-13 15:30:00,171.44,171.53,171.41,171.52,15325.0,166.2634,166.3507,166.2343,166.341,15325.0
2023-11-13 15:35:00,171.53,171.59,171.5,171.57,13959.0,166.3507,166.4089,166.3216,166.3895,13959.0
2023-11-13 15:40:00,171.56,171.62,171.22,171.23,63071.0,166.3798,166.438,166.0501,166.0598,63071.0
2023-11-13 15:45:00,171.25,171.38,170.65,170.94,142699.0,166.0791,166.2052,165.4973,165.7785,142699.0
2023-11-13 15:50:00,171.05,171.13,170.42,170.75,79977.0,165.8852,165.9628,165.2742,165.5942,79977.0
2023-11-13 15:55:00,170.74,170.76,170.24,170.66,173516.0,165.5845,165.6039,165.0996,165.507,173516.0
2023-11-14 09:30:00,174.93,176.11,174.93,175.89,50189.0,169.648,170.7924,169.648,170.579,50189.0
2023-11-14 09:35:00,175.72,176.68,175.72,176.39,13711.0,170.4142,171.3452,170.4142,171.0639,13711.0
2023-11-14 09:40:00,176.4,176.41,175.71,176.0,15466.0,171.0736,171.0833,170.4045,170.6857,15466.0
2023-11-14 09:45:00,176.1,176.5,176.0,176.11,36762.0,170.7827,171.1706,170.6857,170.7924,36762.0
2023-11-14 09:50:00,176.13,176.46,175.88,176.0,24370.0,170.8118,171.1318,170.5693,170.6857,24370.0
2023-11-14 09:55:00,176.05,176.48,175.89,176.48,22154.0,170.7342,171.1512,170.579,171.1512,22154.0
2023-11-14 10:00:00,176.38,176.52,176.2,176.43,59289.0,171.0542,171.19,170.8797,171.1027,59289.0
2023-11-14 10:05:00,176.42,176.47,175.88,176.33,67249.0,171.093,171.1415,170.5693,171.0058,67249.0
2023-11-14 10:10:00,176.38,176.75,176.38,176.45,12034.0,171.0542,171.4131,171.0542,171.1221,12034.0
2023-11-14 10:15:00,176.41,176.55,175.99,176.03,6596.0,171.0833,171.2191,170.676,170.7148,6596.0
2023-11-14 10:20:00,176.09,176.27,176.01,176.2,22903.0,170.773,170.9476,170.6954,170.8797,22903.0
2023-11-14 10:25:00,176.18,176.91,176.16,176.91,6313.0,170.8603,171.5682,170.8409,171.5682,6313.0
2023-11-14 10:30:00,176.89,177.3,176.82,177.28,40580.0,171.5488,171.9465,171.481,171.9271,40580.0
2023-11-14 10:35:00,177.37,177.44,177.22,177.42,13229.0,172.0144,172.0822,171.8689,172.0628,13229.0
2023-11-14 10:40:00,177.46,177.87,177.43,177.82,8355.0,172.1016,172.4993,172.0725,172.4508,8355.0
2023-11-14 10:45:00,177.94,178.08,177.75,177.77,12297.0,172.5671,172.7029,172.3829,172.4023,12297.0
2023-11-14 10:50:00,177.74,178.15,177.73,177.97,19935.0,172.3732,172.7708,172.3635,172.5962,19935.0
2023-11-14 10:55:00,178.01,178.07,177.8,177.84,9901.0,172.635,172.6932,172.4314,172.4702,9901.0
2023-11-14 11:00:00,177.8,177.87,177.62,177.71,56409.0,172.4314,172.4993,172.2568,172.3441,56409.0
2023-11-14 11:05:00,177.73,177.82,177.54,177.7,13569.0,172.3635,172.4508,172.1792,172.3344,13569.0
2023-11-14 11:10:00,177.63,177.89,177.59,177.75,16066.0,172.2665,172.5187,172.2277,172.3829,16066.0
2023-11-14 11:15:00,177.74,177.74,177.35,177.43,9688.0,172.3732,172.3732,171.995,172.0725,9688.0
2023-11-14 11:20:00,177.35,177.42,177.2,177.41,8066.0,171.995,172.0628,171.8495,172.0531,8066.0
2023-11-14 11:25:00,177.42,177.47,177.24,177.39,13498.0,172.0628,172.1113,171.8883,172.0338,13498.0
2023-11-14 11:30:00,177.38,177.45,177.29,177.38,7473.0,172.0241,172.0919,171.9368,172.0241,7473.0
2023-11-14 11:35:00,177.44,177.47,177.37,177.44,11532.0,172.0822,172.1113,172.0144,172.0822,11532.0
2023-11-14 11:40:00,177.46,177.46,177.18,177.31,14907.0,172.1016,172.1016,171.8301,171.9562,14907.0
2023-11-14 11:45:00,177.32,177.39,177.11,177.21,5819.0,171.9659,172.0338,171.7622,171.8592,5819.0
2023-11-14 11:50:00,177.13,177.35,176.99,177.31,10004.0,171.7816,171.995,171.6458,171.9562,10004.0
2023-11-14 11:55:00,177.33,177.35,177.14,177.35,6158.0,171.9756,171.995,171.7913,171.995,6158.0
2023-11-14 12:00:00,177.29,177.49,177.25,177.26,7080.0,171.9368,172.1307,171.898,171.9077,7080.0
2023-11-14 12:05:00,177.24,177.32,177.13,177.26,7001.0,171.8883,171.9659,171.7816,171.9077,7001.0
2023-11-14 12:10:00,177.32,177.42,177.19,177.42,5394.0,171.9659,172.0628,171.8398,172.0628,5394.0
2023-11-14 12:15:00,177.4,177.55,177.38,177.51,8645.0,172.0434,172.1889,172.0241,172.1501,8645.0
2023-11-14 12:20:00,177.49,177.5,177.24,177.33,4404.0,172.1307,172.1404,171.8883,171.9756,4404.0
2023-11-14 12:25:00,177.33,177.53,177.31,177.38,9283.0,171.9756,172.1695,171.9562,172.0241,9283.0
2023-11-14 12:30:00,177.41,177.54,177.36,177.48,10701.0,172.0531,172.1792,172.0047,172.121,10701.0
2023-11-14 12:35:00,177.45,177.62,177.35,177.62,8981.0,172.0919,172.2568,171.995,172.2568,8981.0
2023-11-14 12:40:00,177.61,177.7,177.5,177.53,7096.0,172.2471,172.3344,172.1404,172.1695,7096.0
2023-11-14 12:45:00,177.52,177.56,177.43,177.52,7157.0,172.1598,172.1986,172.0725,172.1598,7157.0
2023-11-14 12:50:00,177.56,177.56,177.4,177.46,12207.0,172.1986,172.1986,172.0434,172.1016,12207.0
2023-11-14 12:55:00,177.48,177.56,177.43,177.47,9100.0,172.121,172.1986,172.0725,172.1113,9100.0
2023-11-14 13:00:00,177.47,177.51,177.37,177.46,5213.0,172.1113,172.1501,172.0144,172.1016,5213.0
2023-11-14 13:05:00,177.49,177.55,177.45,177.48,8698.0,172.1307,172.1889,172.0919,172.121,8698.0
2023-11-14 13:10:00,177.49,177.49,177.33,177.33,6803.0,172.1307,172.1307,171.9756,171.9756,6803.0
2023-11-14 13:15:00,177.35,177.44,177.34,177.39,5435.0,171.995,172.0822,171.9853,172.0338,5435.0
2023-11-14 13:20:00,177.41,177.41,177.25,177.28,3497.0,172.0531,172.0531,171.898,171.9271,3497.0
2023-11-14 13:25:00,177.31,177.44,177.3,177.42,6892.0,171.9562,172.0822,171.9465,172.0628,6892.0
2023-11-14 13:30:00,177.43,177.58,177.41,177.5,21100.0,172.0725,172.218,172.0531,172.1404,21100.0
2023-11-14 13:35:00,177.49,177.77,177.44,177.77,7304.0,172.1307,172.4023,172.0822,172.4023,7304.0
2023-11-14 13:40:00,177.75,177.88,177.59,177.86,13608.0,172.3829,172.509,172.2277,172.4896,13608.0
2023-11-14 13:45:00,177.84,177.89,177.71,177.82,8005.0,172.4702,172.5187,172.3441,172.4508,8005.0
2023-11-14 13:50:00,177.84,177.87,177.58,177.63,4873.0,172.4702,172.4993,172.218,172.2665,4873.0
2023-11-14 13:55:00,177.67,177.78,177.47,177.48,10770.0,172.3053,172.412,172.1113,172.121,10770.0
2023-11-14 14:00:00,177.46,177.51,177.19,177.25,13420.0,172.1016,172.1501,171.8398,171.898,13420.0
2023-11-14 14:05:00,177.2,177.27,177.11,177.23,6325.0,171.8495,171.9174,171.7622,171.8786,6325.0
2023-11-14 14:10:00,177.22,177.33,177.09,177.25,11889.0,171.8689,171.9756,171.7428,171.898,11889.0
2023-11-14 14:15:00,177.25,177.33,177.13,177.2,4768.0,171.898,171.9756,171.7816,171.8495,4768.0
2023-11-14 14:20:00,177.21,177.26,177.16,177.23,5462.0,171.8592,171.9077,171.8107,171.8786,5462.0
2023-11-14 14:25:00,177.19,177.19,177.03,177.13,7723.0,171.8398,171.8398,171.6846,171.7816,7723.0
2023-11-14 14:30:00,177.14,177.32,177.13,177.21,9613.0,171.7913,171.9659,171.7816,171.8592,9613.0
2023-11-14 14:35:00,177.21,177.22,177.11,177.2,7617.0,171.8592,171.8689,171.7622,171.8495,7617.0
2023-11-14 14:40:00,177.19,177.22,177.09,177.15,7240.0,171.8398,171.8689,171.7428,171.801,7240.0
2023-11-14 14:45:00,177.16,177.38,177.14,177.36,15393.0,171.8107,172.0241,171.7913,172.0047,15393.0
2023-11-14 14:50:00,177.4,177.63,177.4,177.6,18332.0,172.0434,172.2665,172.0434,172.2374,18332.0
2023-11-14 14:55:00,177.62,177.68,177.44,177.47,11997.0,172.2568,172.315,172.0822,172.1113,11997.0
2023-11-14 15:00:00,177.47,177.63,177.4,177.63,19728.0,172.1113,172.2665,172.0434,172.2665,19728.0
2023-11-14 15:05:00,177.61,178.05,177.61,177.96,14856.0,172.2471,172.6738,172.2471,172.5865,14856.0
2023-11-14 15:10:00,178.0,178.3,177.97,178.27,16600.0,172.6253,172.9163,172.5962,172.8872,16600.0
2023-11-14 15:15:00,178.26,178.29,178.18,178.21,16723.0,172.8775,172.9066,172.7999,172.829,16723.0
2023-11-14 15:20:00,178.19,178.19,177.82,177.83,21179.0,172.8096,172.8096,172.4508,172.4605,21179.0
2023-11-14 15:25:00,177.81,177.89,177.69,177.88,20313.0,172.4411,172.5187,172.3247,172.509,20313.0
2023-11-14 15:30:00,177.84,178.01,177.83,177.96,19331.0,172.4702,172.635,172.4605,172.5865,19331.0
2023-11-14 15:35:00,177.97,178.05,177.75,177.85,23848.0,172.5962,172.6738,172.3829,172.4799,23848.0
2023-11-14 15:40:00,177.84,177.96,177.77,177.87,28520.0,172.4702,172.5865,172.4023,172.4993,28520.0
2023-11-14 15:45:00,177.86,177.99,177.81,177.87,32303.0,172.4896,172.6156,172.4411,172.4993,32303.0
2023-11-14 15:50:00,177.85,177.88,177.47,177.51,63599.0,172.4799,172.509,172.1113,172.1501,63599.0
2023-11-14 15:55:00,177.56,177.69,177.32,177.61,167262.0,172.1986,172.3247,171.9659,172.2471,167262.0
2023-11-15 09:30:00,179.29,180.36,179.02,180.18,61262.0,173.8764,174.9141,173.6145,174.7395,61262.0
2023-11-15 09:35:00,180.1,180.52,179.61,180.52,52198.0,174.6619,175.0692,174.1867,175.0692,52198.0
2023-11-15 09:40:00,180.56,180.68,180.17,180.61,15098.0,175.108,175.2244,174.7298,175.1565,15098.0
2023-11-15 09:45:00,180.54,180.81,180.37,180.7,19070.0,175.0886,175.3505,174.9238,175.2438,19070.0
2023-11-15 09:50:00,180.59,180.71,179.85,180.01,33263.0,175.1371,175.2535,174.4195,174.5746,33263.0
2023-11-15 09:55:00,180.0,180.07,179.53,179.63,12740.0,174.5649,174.6328,174.1091,174.2061,12740.0
2023-11-15 10:00:00,179.64,180.18,179.63,179.88,18658.0,174.2158,174.7395,174.2061,174.4486,18658.0
2023-11-15 10:05:00,179.93,180.7,179.91,180.69,18487.0,174.4971,175.2438,174.4777,175.2341,18487.0
2023-11-15 10:10:00,180.65,180.85,180.57,180.85,6772.0,175.1953,175.3893,175.1177,175.3893,6772.0
2023-11-15 10:15:00,180.84,181.44,180.8,181.06,22933.0,175.3796,175.9615,175.3408,175.5929,22933.0
2023-11-15 10:20:00,181.13,181.96,181.13,181.96,82191.0,175.6608,176.4658,175.6608,176.4658,82191.0
2023-11-15 10:25:00,181.85,182.14,181.67,181.81,43740.0,176.3591,176.6403,176.1845,176.3203,43740.0
2023-11-15 10:30:00,181.81,182.16,181.73,181.96,54242.0,176.3203,176.6597,176.2427,176.4658,54242.0
2023-11-15 10:35:00,181.87,182.05,181.83,181.88,18260.0,176.3785,176.553,176.3397,176.3882,18260.0
2023-11-15 10:40:00,181.9,182.24,181.9,182.22,35678.0,176.4076,176.7373,176.4076,176.7179,35678.0
2023-11-15 10:45:00,182.19,182.52,182.18,182.49,47861.0,176.6888,177.0089,176.6791,176.9798,47861.0
2023-11-15 10:50:00,182.51,182.81,182.42,182.66,51824.0,176.9992,177.2901,176.9119,177.1446,51824.0
2023-11-15 10:55:00,182.71,182.75,182.46,182.63,45084.0,177.1931,177.2319,176.9507,177.1155,45084.0
2023-11-15 11:00:00,182.62,182.69,182.34,182.44,17814.0,177.1058,177.1737,176.8343,176.9313,17814.0
2023-11-15 11:05:00,182.41,182.43,181.96,182.17,16938.0,176.9022,176.9216,176.4658,176.6694,16938.0
2023-11-15 11:10:00,182.2,182.49,182.19,182.21,25689.0,176.6985,176.9798,176.6888,176.7082,25689.0
2023-11-15 11:15:00,182.2,182.23,182.03,182.15,24289.0,176.6985,176.7276,176.5336,176.65,24289.0
2023-11-15 11:20:00,182.16,182.27,181.88,182.13,25633.0,176.6597,176.7664,176.3882,176.6306,25633.0
2023-11-15 11:25:00,182.14,182.5,181.95,182.22,27431.0,176.6403,176.9895,176.4561,176.7179,27431.0
2023-11-15 11:30:00,182.14,182.14,181.48,181.63,8117.0,176.6403,176.6403,176.0003,176.1457,8117.0
2023-11-15 11:35:00,181.61,181.61,181.28,181.55,20099.0,176.1263,176.1263,175.8063,176.0681,20099.0
2023-11-15 11:40:00,181.54,181.55,181.06,181.13,17222.0,176.0584,176.0681,175.5929,175.6608,17222.0
2023-11-15 11:45:00,181.14,181.26,181.08,181.2,19411.0,175.6705,175.7869,175.6123,175.7287,19411.0
2023-11-15 11:50:00,181.13,181.15,180.78,181.05,9101.0,175.6608,175.6802,175.3214,175.5832,9101.0
2023-11-15 11:55:00,181.07,181.07,180.91,180.93,5922.0,175.6026,175.6026,175.4475,175.4669,5922.0
2023-11-15 12:00:00,180.98,181.09,180.94,181.03,8520.0,175.5154,175.622,175.4766,175.5638,8520.0
2023-11-15 12:05:00,181.03,181.1,180.98,181.06,8601.0,175.5638,175.6317,175.5154,175.5929,8601.0
2023-11-15 12:10:00,181.04,181.05,180.85,181.01,7332.0,175.5735,175.5832,175.3893,175.5444,7332.0
2023-11-15 12:15:00,181.02,181.06,180.84,180.85,6538.0,175.5541,175.5929,175.3796,175.3893,6538.0
2023-11-15 12:20:00,180.9,180.98,180.76,180.98,8629.0,175.4378,175.5154,175.302,175.5154,8629.0
2023-11-15 12:25:00,180.96,181.09,180.96,181.04,6925.0,175.496,175.622,175.496,175.5735,6925.0
2023-11-15 12:30:00,181.1,181.32,181.07,181.32,8264.0,175.6317,175.8451,175.6026,175.8451,8264.0
2023-11-15 12:35:00,181.37,181.56,181.35,181.43,28737.0,175.8936,176.0778,175.8742,175.9518,28737.0
2023-11-15 12:40:00,181.44,181.53,181.37,181.53,9990.0,175.9615,176.0487,175.8936,176.0487,9990.0
2023-11-15 12:45:00,181.56,181.74,181.55,181.64,13312.0,176.0778,176.2524,176.0681,176.1554,13312.0
2023-11-15 12:50:00,181.65,181.69,181.38,181.56,14441.0,176.1651,176.2039,175.9033,176.0778,14441.0
2023-11-15 12:55:00,181.55,181.55,181.22,181.28,8585.0,176.0681,176.0681,175.7481,175.8063,8585.0
2023-11-15 13:00:00,181.25,181.25,180.92,180.99,6003.0,175.7772,175.7772,175.4572,175.525,6003.0
2023-11-15 13:05:00,181.07,181.14,180.59,180.59,8744.0,175.6026,175.6705,175.1371,175.1371,8744.0
2023-11-15 13:10:00,180.64,180.75,180.38,180.38,10360.0,175.1856,175.2923,174.9335,174.9335,10360.0
2023-11-15 13:15:00,180.39,180.51,180.24,180.51,9198.0,174.9432,175.0595,174.7977,175.0595,9198.0
2023-11-15 13:20:00,180.52,180.84,180.5,180.83,10441.0,175.0692,175.3796,175.0498,175.3699,10441.0
2023-11-15 13:25:00,180.81,180.87,180.7,180.85,4644.0,175.3505,175.4087,175.2438,175.3893,4644.0
2023-11-15 13:30:00,180.88,181.04,180.73,181.03,5773.0,175.4184,175.5735,175.2729,175.5638,5773.0
2023-11-15 13:35:00,181.09,181.22,181.06,181.19,10919.0,175.622,175.7481,175.5929,175.719,10919.0
2023-11-15 13:40:00,181.2,181.21,180.98,181.02,6030.0,175.7287,175.7384,175.5154,175.5541,6030.0
2023-11-15 13:45:00,181.0,181.14,180.96,181.07,5131.0,175.5347,175.6705,175.496,175.6026,5131.0
2023-11-15 13:50:00,181.07,181.11,180.89,180.94,3830.0,175.6026,175.6414,175.4281,175.4766,3830.0
2023-11-15 13:55:00,180.88,181.04,180.88,181.04,6170.0,175.4184,175.5735,175.4184,175.5735,6170.0
2023-11-15 14:00:00,181.0,181.07,180.94,181.01,5009.0,175.5347,175.6026,175.4766,175.5444,5009.0
2023-11-15 14:05:00,181.0,181.02,180.85,180.9,5054.0,175.5347,175.5541,175.3893,175.4378,5054.0
2023-11-15 14:10:00,180.88,180.93,180.81,180.87,5169.0,175.4184,175.4669,175.3505,175.4087,5169.0
2023-11-15 14:15:00,180.85,180.91,180.57,180.75,12311.0,175.3893,175.4475,175.1177,175.2923,12311.0
2023-11-15 14:20:00,180.73,180.89,180.63,180.89,12396.0,175.2729,175.4281,175.1759,175.4281,12396.0
2023-11-15 14:25:00,180.84,181.03,180.84,181.0,6129.0,175.3796,175.5638,175.3796,175.5347,6129.0
2023-11-15 14:30:00,180.99,181.21,180.93,181.21,8868.0,175.525,175.7384,175.4669,175.7384,8868.0
2023-11-15 14:35:00,181.2,181.25,181.16,181.18,6505.0,175.7287,175.7772,175.6899,175.7093,6505.0
2023-11-15 14:40:00,181.2,181.29,181.06,181.12,7827.0,175.7287,175.816,175.5929,175.6511,7827.0
2023-11-15 14:45:00,181.13,181.14,180.92,180.95,4889.0,175.6608,175.6705,175.4572,175.4863,4889.0
2023-11-15 14:50:00,180.99,181.0,180.85,180.9,5349.0,175.525,175.5347,175.3893,175.4378,5349.0
2023-11-15 14:55:00,180.9,181.09,180.84,181.03,9647.0,175.4378,175.622,175.3796,175.5638,9647.0
2023-11-15 15:00:00,181.01,181.05,180.89,180.92,4726.0,175.5444,175.5832,175.4281,175.4572,4726.0
2023-11-15 15:05:00,180.86,180.99,180.86,180.94,7373.0,175.399,175.525,175.399,175.4766,7373.0
2023-11-15 15:10:00,180.92,181.15,180.89,181.15,9633.0,175.4572,175.6802,175.4281,175.6802,9633.0
2023-11-15 15:15:00,181.15,181.26,181.03,181.19,9263.0,175.6802,175.7869,175.5638,175.719,9263.0
2023-11-15 15:20:00,181.17,181.2,181.05,181.11,8208.0,175.6996,175.7287,175.5832,175.6414,8208.0
2023-11-15 15:25:00,181.12,181.12,180.85,181.11,14241.0,175.6511,175.6511,175.3893,175.6414,14241.0
2023-11-15 15:30:00,181.11,181.14,180.97,181.07,15968.0,175.6414,175.6705,175.5057,175.6026,15968.0
2023-11-15 15:35:00,181.08,181.14,181.0,181.1,18867.0,175.6123,175.6705,175.5347,175.6317,18867.0
2023-11-15 15:40:00,181.1,181.18,180.91,180.99,22264.0,175.6317,175.7093,175.4475,175.525,22264.0
2023-11-15 15:45:00,181.01,181.17,180.94,180.96,27453.0,175.5444,175.6996,175.4766,175.496,27453.0
2023-11-15 15:50:00,180.91,181.08,180.67,180.67,62144.0,175.4475,175.6123,175.2147,175.2147,62144.0
2023-11-15 15:55:00,180.67,181.01,180.67,180.84,200568.0,175.2147,175.5444,175.2147,175.3796,200568.0
2023-11-16 09:30:00,180.91,181.66,180.14,181.4,79120.0,175.4475,176.1748,174.7007,175.9227,79120.0
2023-11-16 09:35:00,181.26,181.41,180.87,181.22,29966.0,175.7869,175.9324,175.4087,175.7481,29966.0
2023-11-16 09:40:00,181.22,181.45,181.09,181.12,7929.0,175.7481,175.9712,175.622,175.6511,7929.0
2023-11-16 09:45:00,181.08,181.27,181.03,181.26,19498.0,175.6123,175.7966,175.5638,175.7869,19498.0
2023-11-16 09:50:00,181.18,181.23,180.62,180.9,13130.0,175.7093,175.7578,175.1662,175.4378,13130.0
2023-11-16 09:55:00,180.92,180.92,180.6,180.63,2632.0,175.4572,175.4572,175.1468,175.1759,2632.0
2023-11-16 10:00:00,180.75,180.75,180.31,180.64,13102.0,175.2923,175.2923,174.8656,175.1856,13102.0
2023-11-16 10:05:00,180.64,180.64,180.24,180.36,14390.0,175.1856,175.1856,174.7977,174.9141,14390.0
2023-11-16 10:10:00,180.32,180.39,180.13,180.29,12775.0,174.8753,174.9432,174.691,174.8462,12775.0
2023-11-16 10:15:00,180.29,180.29,179.57,179.57,18844.0,174.8462,174.8462,174.1479,174.1479,18844.0
2023-11-16 10:20:00,179.62,180.04,179.55,180.03,24559.0,174.1964,174.6037,174.1285,174.594,24559.0
2023-11-16 10:25:00,180.06,180.18,179.74,179.85,15586.0,174.6231,174.7395,174.3128,174.4195,15586.0
2023-11-16 10:30:00,179.9,180.04,179.62,179.66,13119.0,174.468,174.6037,174.1964,174.2352,13119.0
2023-11-16 10:35:00,179.61,179.75,179.52,179.73,93913.0,174.1867,174.3225,174.0994,174.3031,93913.0
2023-11-16 10:40:00,179.7,179.74,179.45,179.61,13065.0,174.274,174.3128,174.0315,174.1867,13065.0
2023-11-16 10:45:00,179.61,179.88,179.36,179.69,29270.0,174.1867,174.4486,173.9443,174.2643,29270.0
2023-11-16 10:50:00,179.68,179.7,179.22,179.26,9842.0,174.2546,174.274,173.8085,173.8473,9842.0
2023-11-16 10:55:00,179.3,179.52,179.19,179.42,16081.0,173.8861,174.0994,173.7794,174.0025,16081.0
2023-11-16 11:00:00,179.45,179.6,179.25,179.55,10629.0,174.0315,174.177,173.8376,174.1285,10629.0
2023-11-16 11:05:00,179.52,179.72,179.28,179.37,120640.0,174.0994,174.2934,173.8667,173.954,120640.0
2023-11-16 11:10:00,179.37,179.53,179.13,179.48,10010.0,173.954,174.1091,173.7212,174.0606,10010.0
2023-11-16 11:15:00,179.48,179.51,178.83,178.96,11099.0,174.0606,174.0897,173.4303,173.5563,11099.0
2023-11-16 11:20:00,178.93,179.27,178.91,179.1,22936.0,173.5273,173.857,173.5079,173.6921,22936.0
2023-11-16 11:25:00,179.08,179.25,178.98,179.21,11081.0,173.6727,173.8376,173.5757,173.7988,11081.0
2023-11-16 11:30:00,179.19,179.37,179.08,179.28,16136.0,173.7794,173.954,173.6727,173.8667,16136.0
2023-11-16 11:35:00,179.27,179.29,178.9,178.9,13235.0,173.857,173.8764,173.4982,173.4982,13235.0
2023-11-16 11:40:00,178.91,179.04,178.66,178.85,7066.0,173.5079,173.6339,173.2654,173.4497,7066.0
2023-11-16 11:45:00,178.86,179.06,178.77,178.99,10010.0,173.4594,173.6533,173.3721,173.5854,10010.0
2023-11-16 11:50:00,179.03,179.18,178.92,179.04,8074.0,173.6242,173.7697,173.5176,173.6339,8074.0
2023-11-16 11:55:00,179.02,179.29,178.93,179.25,12828.0,173.6145,173.8764,173.5273,173.8376,12828.0
2023-11-16 12:00:00,179.2,179.35,179.09,179.09,6629.0,173.7891,173.9346,173.6824,173.6824,6629.0
2023-11-16 12:05:00,179.1,179.41,179.05,179.32,9131.0,173.6921,173.9928,173.6436,173.9055,9131.0
2023-11-16 12:10:00,179.31,179.5,179.31,179.48,8075.0,173.8958,174.08,173.8958,174.0606,8075.0
2023-11-16 12:15:00,179.51,179.6,179.37,179.49,5984.0,174.0897,174.177,173.954,174.0703,5984.0
2023-11-16 12:20:00,179.51,179.62,179.45,179.51,6739.0,174.0897,174.1964,174.0315,174.0897,6739.0
2023-11-16 12:25:00,179.51,179.66,179.45,179.66,6142.0,174.0897,174.2352,174.0315,174.2352,6142.0
2023-11-16 12:30:00,179.69,179.79,179.57,179.63,6603.0,174.2643,174.3613,174.1479,174.2061,6603.0
2023-11-16 12:35:00,179.59,179.79,179.52,179.78,7780.0,174.1673,174.3613,174.0994,174.3516,7780.0
2023-11-16 12:40:00,179.82,179.98,179.67,179.69,11080.0,174.3904,174.5455,174.2449,174.2643,11080.0
2023-11-16 12:45:00,179.69,179.86,179.61,179.84,8666.0,174.2643,174.4292,174.1867,174.4098,8666.0
2023-11-16 12:50:00,179.82,179.82,179.36,179.42,6404.0,174.3904,174.3904,173.9443,174.0025,6404.0
2023-11-16 12:55:00,179.5,179.53,179.35,179.48,5739.0,174.08,174.1091,173.9346,174.0606,5739.0
2023-11-16 13:00:00,179.45,179.56,179.29,179.37,12536.0,174.0315,174.1382,173.8764,173.954,12536.0
2023-11-16 13:05:00,179.34,179.51,179.29,179.29,9362.0,173.9249,174.0897,173.8764,173.8764,9362.0
2023-11-16 13:10:00,179.33,179.33,179.12,179.19,8569.0,173.9152,173.9152,173.7115,173.7794,8569.0
2023-11-16 13:15:00,179.2,179.39,179.16,179.21,8474.0,173.7891,173.9734,173.7503,173.7988,8474.0
2023-11-16 13:20:00,179.14,179.22,179.04,179.22,12002.0,173.7309,173.8085,173.6339,173.8085,12002.0
2023-11-16 13:25:00,179.26,179.52,179.26,179.42,24649.0,173.8473,174.0994,173.8473,174.0025,24649.0
2023-11-16 13:30:00,179.45,179.56,179.31,179.45,10668.0,174.0315,174.1382,173.8958,174.0315,10668.0
2023-11-16 13:35:00,179.46,179.71,179.46,179.5,10722.0,174.0412,174.2837,174.0412,174.08,10722.0
2023-11-16 13:40:00,179.5,179.62,179.3,179.38,8899.0,174.08,174.1964,173.8861,173.9637,8899.0
2023-11-16 13:45:00,179.41,179.41,179.2,179.37,9410.0,173.9928,173.9928,173.7891,173.954,9410.0
2023-11-16 13:50:00,179.36,179.51,179.35,179.46,8355.0,173.9443,174.0897,173.9346,174.0412,8355.0
2023-11-16 13:55:00,179.48,179.54,179.3,179.51,8449.0,174.0606,174.1188,173.8861,174.0897,8449.0
2023-11-16 14:00:00,179.56,179.76,179.48,179.71,7999.0,174.1382,174.3322,174.0606,174.2837,7999.0
2023-11-16 14:05:00,179.71,179.79,179.65,179.69,6514.0,174.2837,174.3613,174.2255,174.2643,6514.0
2023-11-16 14:10:00,179.71,179.89,179.67,179.86,8412.0,174.2837,174.4583,174.2449,174.4292,8412.0
2023-11-16 14:15:00,179.82,179.91,179.81,179.88,6691.0,174.3904,174.4777,174.3807,174.4486,6691.0
2023-11-16 14:20:00,179.87,179.87,179.62,179.62,8357.0,174.4389,174.4389,174.1964,174.1964,8357.0
2023-11-16 14:25:00,179.65,179.76,179.61,179.73,7624.0,174.2255,174.3322,174.1867,174.3031,7624.0
2023-11-16 14:30:00,179.72,179.95,179.69,179.86,12871.0,174.2934,174.5165,174.2643,174.4292,12871.0
2023-11-16 14:35:00,179.86,180.04,179.86,180.0,7993.0,174.4292,174.6037,174.4292,174.5649,7993.0
2023-11-16 14:40:00,180.01,180.27,180.01,180.22,8221.0,174.5746,174.8268,174.5746,174.7783,8221.0
2023-11-16 14:45:00,180.23,180.33,180.13,180.2,10004.0,174.788,174.885,174.691,174.7589,10004.0
2023-11-16 14:50:00,180.24,180.28,179.87,179.9,12551.0,174.7977,174.8365,174.4389,174.468,12551.0
2023-11-16 14:55:00,179.94,180.15,179.88,180.04,11099.0,174.5068,174.7104,174.4486,174.6037,11099.0
2023-11-16 15:00:00,180.1,180.19,180.01,180.19,7086.0,174.6619,174.7492,174.5746,174.7492,7086.0
2023-11-16 15:05:00,180.12,180.29,180.08,180.17,7199.0,174.6813,174.8462,174.6425,174.7298,7199.0
2023-11-16 15:10:00,180.21,180.28,180.11,180.19,8602.0,174.7686,174.8365,174.6716,174.7492,8602.0
2023-11-16 15:15:00,180.15,180.32,180.05,180.16,10643.0,174.7104,174.8753,174.6134,174.7201,10643.0
2023-11-16 15:20:00,180.18,180.24,180.12,180.23,10481.0,174.7395,174.7977,174.6813,174.788,10481.0
2023-11-16 15:25:00,180.22,180.27,180.18,180.25,10172.0,174.7783,174.8268,174.7395,174.8074,10172.0
2023-11-16 15:30:00,180.27,180.27,179.99,180.07,15680.0,174.8268,174.8268,174.5552,174.6328,15680.0
2023-11-16 15:35:00,180.08,180.1,179.93,180.09,16927.0,174.6425,174.6619,174.4971,174.6522,16927.0
2023-11-16 15:40:00,180.11,180.21,179.99,180.14,19853.0,174.6716,174.7686,174.5552,174.7007,19853.0
2023-11-16 15:45:00,180.13,180.22,179.88,179.91,34738.0,174.691,174.7783,174.4486,174.4777,34738.0
2023-11-16 15:50:00,179.91,180.13,179.81,179.91,49937.0,174.4777,174.691,174.3807,174.4777,49937.0
2023-11-16 15:55:00,179.86,180.13,179.66,179.84,173496.0,174.4292,174.691,174.2352,174.4098,173496.0
2023-11-17 09:30:00,183.29,183.4,182.53,182.87,180101.0,177.7556,177.8623,177.0185,177.3483,180101.0
2023-11-17 09:35:00,182.77,183.0,182.1,182.18,30819.0,177.2513,177.4744,176.6015,176.6791,30819.0
2023-11-17 09:40:00,182.19,182.51,181.74,182.26,46711.0,176.6888,176.9992,176.2524,176.7567,46711.0
2023-11-17 09:45:00,182.26,182.66,181.75,182.17,46953.0,176.7567,177.1446,176.2621,176.6694,46953.0
2023-11-17 09:50:00,182.21,182.61,181.99,182.27,27302.0,176.7082,177.0961,176.4949,176.7664,27302.0
2023-11-17 09:55:00,182.28,182.41,181.88,182.34,29763.0,176.7761,176.9022,176.3882,176.8343,29763.0
2023-11-17 10:00:00,182.33,182.44,181.94,182.06,29104.0,176.8246,176.9313,176.4464,176.5627,29104.0
2023-11-17 10:05:00,182.16,182.18,181.42,181.43,16810.0,176.6597,176.6791,175.9421,175.9518,16810.0
2023-11-17 10:10:00,181.41,181.44,181.11,181.36,17616.0,175.9324,175.9615,175.6414,175.8839,17616.0
2023-11-17 10:15:00,181.35,181.83,181.29,181.72,50066.0,175.8742,176.3397,175.816,176.233,50066.0
2023-11-17 10:20:00,181.73,181.88,181.57,181.88,28693.0,176.2427,176.3882,176.0875,176.3882,28693.0
2023-11-17 10:25:00,181.9,181.93,181.54,181.62,30557.0,176.4076,176.4367,176.0584,176.136,30557.0
2023-11-17 10:30:00,181.64,181.79,181.45,181.58,13459.0,176.1554,176.3009,175.9712,176.0972,13459.0
2023-11-17 10:35:00,181.59,182.05,181.57,181.95,18258.0,176.1069,176.553,176.0875,176.4561,18258.0
2023-11-17 10:40:00,181.97,181.99,181.64,181.92,11673.0,176.4755,176.4949,176.1554,176.427,11673.0
2023-11-17 10:45:00,181.9,182.27,181.88,182.27,16887.0,176.4076,176.7664,176.3882,176.7664,16887.0
2023-11-17 10:50:00,182.21,182.38,182.14,182.23,57014.0,176.7082,176.8731,176.6403,176.7276,57014.0
2023-11-17 10:55:00,182.23,182.23,182.03,182.03,20838.0,176.7276,176.7276,176.5336,176.5336,20838.0
2023-11-17 11:00:00,182.04,182.07,181.71,181.75,20711.0,176.5433,176.5724,176.2233,176.2621,20711.0
2023-11-17 11:05:00,181.79,182.05,181.63,182.05,27790.0,176.3009,176.553,176.1457,176.553,27790.0
2023-11-17 11:10:00,182.02,182.23,181.98,182.07,21973.0,176.5239,176.7276,176.4852,176.5724,21973.0
2023-11-17 11:15:00,182.11,182.22,181.95,182.04,9463.0,176.6112,176.7179,176.4561,176.5433,9463.0
2023-11-17 11:20:00,182.05,182.29,182.01,182.17,10323.0,176.553,176.7858,176.5143,176.6694,10323.0
2023-11-17 11:25:00,182.16,182.16,181.81,181.81,7448.0,176.6597,176.6597,176.3203,176.3203,7448.0
2023-11-17 11:30:00,181.83,181.98,181.73,181.92,13128.0,176.3397,176.4852,176.2427,176.427,13128.0
2023-11-17 11:35:00,181.87,181.99,181.86,181.92,7747.0,176.3785,176.4949,176.3688,176.427,7747.0
2023-11-17 11:40:00,181.89,182.14,181.84,182.11,9193.0,176.3979,176.6403,176.3494,176.6112,9193.0
2023-11-17 11:45:00,182.12,182.22,181.99,182.18,9703.0,176.6209,176.7179,176.4949,176.6791,9703.0
2023-11-17 11:50:00,182.19,182.23,182.08,182.17,9284.0,176.6888,176.7276,176.5821,176.6694,9284.0
2023-11-17 11:55:00,182.16,182.37,182.12,182.37,5694.0,176.6597,176.8634,176.6209,176.8634,5694.0
2023-11-17 12:00:00,182.34,182.57,182.29,182.3,14816.0,176.8343,177.0573,176.7858,176.7955,14816.0
2023-11-17 12:05:00,182.27,182.58,182.26,182.48,19044.0,176.7664,177.067,176.7567,176.9701,19044.0
2023-11-17 12:10:00,182.49,182.56,182.33,182.45,17507.0,176.9798,177.0476,176.8246,176.941,17507.0
2023-11-17 12:15:00,182.44,182.55,182.31,182.47,15761.0,176.9313,177.0379,176.8052,176.9604,15761.0
2023-11-17 12:20:00,182.48,182.58,182.31,182.49,15432.0,176.9701,177.067,176.8052,176.9798,15432.0
2023-11-17 12:25:00,182.45,182.47,182.2,182.29,10166.0,176.941,176.9604,176.6985,176.7858,10166.0
2023-11-17 12:30:00,182.32,182.41,182.12,182.3,18391.0,176.8149,176.9022,176.6209,176.7955,18391.0
2023-11-17 12:35:00,182.32,182.54,182.27,182.41,19076.0,176.8149,177.0282,176.7664,176.9022,19076.0
2023-11-17 12:40:00,182.41,182.73,182.41,182.67,8730.0,176.9022,177.2125,176.9022,177.1543,8730.0
2023-11-17 12:45:00,182.67,182.73,182.55,182.58,8631.0,177.1543,177.2125,177.0379,177.067,8631.0
2023-11-17 12:50:00,182.57,182.7,182.52,182.68,7791.0,177.0573,177.1834,177.0089,177.164,7791.0
2023-11-17 12:55:00,182.67,182.78,182.61,182.78,7700.0,177.1543,177.261,177.0961,177.261,7700.0
2023-11-17 13:00:00,182.77,183.06,182.76,182.9,13621.0,177.2513,177.5325,177.2416,177.3774,13621.0
2023-11-17 13:05:00,182.93,183.29,182.88,183.29,11293.0,177.4065,177.7556,177.358,177.7556,11293.0
2023-11-17 13:10:00,183.28,183.57,183.25,183.51,12497.0,177.7459,178.0271,177.7168,177.969,12497.0
2023-11-17 13:15:00,183.52,183.53,182.96,183.0,12889.0,177.9787,177.9884,177.4356,177.4744,12889.0
2023-11-17 13:20:00,183.0,183.09,182.85,182.93,7685.0,177.4744,177.5616,177.3289,177.4065,7685.0
2023-11-17 13:25:00,182.93,183.02,182.86,182.93,10334.0,177.4065,177.4938,177.3386,177.4065,10334.0
2023-11-17 13:30:00,182.96,183.03,182.93,183.0,7948.0,177.4356,177.5035,177.4065,177.4744,7948.0
2023-11-17 13:35:00,183.0,183.03,182.79,182.94,12049.0,177.4744,177.5035,177.2707,177.4162,12049.0
2023-11-17 13:40:00,182.96,183.04,182.89,182.98,7602.0,177.4356,177.5132,177.3677,177.455,7602.0
2023-11-17 13:45:00,182.98,182.99,182.82,182.91,14557.0,177.455,177.4647,177.2998,177.3871,14557.0
2023-11-17 13:50:00,182.94,182.99,182.83,182.98,10393.0,177.4162,177.4647,177.3095,177.455,10393.0
2023-11-17 13:55:00,182.98,183.06,182.97,182.99,6002.0,177.455,177.5325,177.4453,177.4647,6002.0
2023-11-17 14:00:00,183.01,183.32,183.01,183.31,10700.0,177.4841,177.7847,177.4841,177.775,10700.0
2023-11-17 14:05:00,183.33,183.54,183.32,183.53,8786.0,177.7944,177.9981,177.7847,177.9884,8786.0
2023-11-17 14:10:00,183.51,183.51,183.35,183.39,11217.0,177.969,177.969,177.8138,177.8526,11217.0
2023-11-17 14:15:00,183.41,183.46,183.24,183.33,12188.0,177.872,177.9205,177.7071,177.7944,12188.0
2023-11-17 14:20:00,183.33,183.34,183.19,183.28,10386.0,177.7944,177.8041,177.6586,177.7459,10386.0
2023-11-17 14:25:00,183.27,183.46,183.15,183.42,15614.0,177.7362,177.9205,177.6198,177.8817,15614.0
2023-11-17 14:30:00,183.43,183.43,183.21,183.31,11128.0,177.8914,177.8914,177.678,177.775,11128.0
2023-11-17 14:35:00,183.31,183.47,183.3,183.36,11539.0,177.775,177.9302,177.7653,177.8235,11539.0
2023-11-17 14:40:00,183.35,183.42,183.28,183.41,12651.0,177.8138,177.8817,177.7459,177.872,12651.0
2023-11-17 14:45:00,183.38,183.38,183.03,183.08,15555.0,177.8429,177.8429,177.5035,177.5519,15555.0
2023-11-17 14:50:00,183.1,183.1,182.93,182.98,11290.0,177.5713,177.5713,177.4065,177.455,11290.0
2023-11-17 14:55:00,183.0,183.05,182.92,183.0,9635.0,177.4744,177.5228,177.3968,177.4744,9635.0
2023-11-17 15:00:00,183.0,183.01,182.83,182.89,10327.0,177.4744,177.4841,177.3095,177.3677,10327.0
2023-11-17 15:05:00,182.88,182.97,182.85,182.92,8872.0,177.358,177.4453,177.3289,177.3968,8872.0
2023-11-17 15:10:00,182.88,182.93,182.81,182.9,11615.0,177.358,177.4065,177.2901,177.3774,11615.0
2023-11-17 15:15:00,182.9,183.01,182.83,182.96,11242.0,177.3774,177.4841,177.3095,177.4356,11242.0
2023-11-17 15:20:00,182.95,183.17,182.92,183.12,9672.0,177.4259,177.6392,177.3968,177.5907,9672.0
2023-11-17 15:25:00,183.13,183.23,183.06,183.11,23589.0,177.6004,177.6974,177.5325,177.581,23589.0
2023-11-17 15:30:00,183.08,183.11,182.86,182.95,19481.0,177.5519,177.581,177.3386,177.4259,19481.0
2023-11-17 15:35:00,182.95,183.02,182.84,182.88,17808.0,177.4259,177.4938,177.3192,177.358,17808.0
2023-11-17 15:40:00,182.88,182.92,182.81,182.84,19252.0,177.358,177.3968,177.2901,177.3192,19252.0
2023-11-17 15:45:00,182.83,182.92,182.79,182.87,29679.0,177.3095,177.3968,177.2707,177.3483,29679.0
2023-11-17 15:50:00,182.85,183.23,182.75,183.14,57934.0,177.3289,177.6974,177.2319,177.6101,57934.0
2023-11-17 15:55:00,183.15,183.3,182.97,183.05,127052.0,177.6198,177.7653,177.4453,177.5228,127052.0
2023-11-20 09:30:00,182.09,183.13,182.09,183.09,45651.0,176.5918,177.6004,176.5918,177.5616,45651.0
2023-11-20 09:35:00,183.09,183.13,182.53,182.97,49327.0,177.5616,177.6004,177.0185,177.4453,49327.0
2023-11-20 09:40:00,182.98,183.05,182.8,182.91,10897.0,177.455,177.5228,177.2804,177.3871,10897.0
2023-11-20 09:45:00,182.9,182.9,182.52,182.67,15013.0,177.3774,177.3774,177.0089,177.1543,15013.0
2023-11-20 09:50:00,182.69,182.98,182.56,182.98,11031.0,177.1737,177.455,177.0476,177.455,11031.0
2023-11-20 09:55:00,182.97,182.97,182.76,182.9,17045.0,177.4453,177.4453,177.2416,177.3774,17045.0
2023-11-20 10:00:00,182.9,183.07,182.7,182.91,24769.0,177.3774,177.5422,177.1834,177.3871,24769.0
2023-11-20 10:05:00,182.92,183.08,182.69,182.94,16804.0,177.3968,177.5519,177.1737,177.4162,16804.0
2023-11-20 10:10:00,182.95,183.17,182.87,182.91,30402.0,177.4259,177.6392,177.3483,177.3871,30402.0
2023-11-20 10:15:00,182.91,182.91,182.61,182.73,19821.0,177.3871,177.3871,177.0961,177.2125,19821.0
2023-11-20 10:20:00,182.7,182.71,182.16,182.34,39535.0,177.1834,177.1931,176.6597,176.8343,39535.0
2023-11-20 10:25:00,182.37,182.52,182.28,182.47,28764.0,176.8634,177.0089,176.7761,176.9604,28764.0
2023-11-20 10:30:00,182.49,182.53,182.14,182.18,34384.0,176.9798,177.0185,176.6403,176.6791,34384.0
2023-11-20 10:35:00,182.21,182.4,182.13,182.33,33476.0,176.7082,176.8925,176.6306,176.8246,33476.0
2023-11-20 10:40:00,182.32,182.5,182.24,182.4,20441.0,176.8149,176.9895,176.7373,176.8925,20441.0
2023-11-20 10:45:00,182.42,182.76,182.34,182.57,15122.0,176.9119,177.2416,176.8343,177.0573,15122.0
2023-11-20 10:50:00,182.56,182.64,182.42,182.54,33542.0,177.0476,177.1252,176.9119,177.0282,33542.0
2023-11-20 10:55:00,182.52,182.89,182.48,182.81,21318.0,177.0089,177.3677,176.9701,177.2901,21318.0
2023-11-20 11:00:00,182.85,183.15,182.7,183.06,17941.0,177.3289,177.6198,177.1834,177.5325,17941.0
2023-11-20 11:05:00,183.03,183.18,183.01,183.1,9258.0,177.5035,177.6489,177.4841,177.5713,9258.0
2023-11-20 11:10:00,183.07,183.22,182.96,183.12,16712.0,177.5422,177.6877,177.4356,177.5907,16712.0
2023-11-20 11:15:00,183.13,183.22,182.92,182.94,8863.0,177.6004,177.6877,177.3968,177.4162,8863.0
2023-11-20 11:20:00,182.92,183.22,182.9,183.2,13122.0,177.3968,177.6877,177.3774,177.6683,13122.0
2023-11-20 11:25:00,183.19,183.21,183.04,183.12,16421.0,177.6586,177.678,177.5132,177.5907,16421.0
2023-11-20 11:30:00,183.17,183.25,183.03,183.17,10275.0,177.6392,177.7168,177.5035,177.6392,10275.0
2023-11-20 11:35:00,183.21,183.21,183.05,183.1,7586.0,177.678,177.678,177.5228,177.5713,7586.0
2023-11-20 11:40:00,183.09,183.22,183.03,183.09,12840.0,177.5616,177.6877,177.5035,177.5616,12840.0
2023-11-20 11:45:00,183.02,183.02,182.81,182.99,8810.0,177.4938,177.4938,177.2901,177.4647,8810.0
2023-11-20 11:50:00,183.04,183.14,182.96,183.02,8830.0,177.5132,177.6101,177.4356,177.4938,8830.0
2023-11-20 11:55:00,183.0,183.04,182.71,182.71,6388.0,177.4744,177.5132,177.1931,177.1931,6388.0
2023-11-20 12:00:00,182.67,182.83,182.59,182.75,12323.0,177.1543,177.3095,177.0767,177.2319,12323.0
2023-11-20 12:05:00,182.75,182.84,182.69,182.77,8783.0,177.2319,177.3192,177.1737,177.2513,8783.0
2023-11-20 12:10:00,182.8,182.94,182.76,182.88,8897.0,177.2804,177.4162,177.2416,177.358,8897.0
2023-11-20 12:15:00,182.92,182.92,182.61,182.66,6653.0,177.3968,177.3968,177.0961,177.1446,6653.0
2023-11-20 12:20:00,182.67,182.68,182.53,182.65,11673.0,177.1543,177.164,177.0185,177.1349,11673.0
2023-11-20 12:25:00,182.61,182.7,182.54,182.56,12775.0,177.0961,177.1834,177.0282,177.0476,12775.0
2023-11-20 12:30:00,182.56,182.69,182.48,182.6,15197.0,177.0476,177.1737,176.9701,177.0864,15197.0
2023-11-20 12:35:00,182.59,182.71,182.52,182.71,7533.0,177.0767,177.1931,177.0089,177.1931,7533.0
2023-11-20 12:40:00,182.68,182.7,182.54,182.66,9265.0,177.164,177.1834,177.0282,177.1446,9265.0
2023-11-20 12:45:00,182.63,182.63,182.49,182.54,12766.0,177.1155,177.1155,176.9798,177.0282,12766.0
2023-11-20 12:50:00,182.53,182.63,182.51,182.58,8682.0,177.0185,177.1155,176.9992,177.067,8682.0
2023-11-20 12:55:00,182.56,182.67,182.53,182.66,9944.0,177.0476,177.1543,177.0185,177.1446,9944.0
2023-11-20 13:00:00,182.66,183.25,182.63,183.23,15233.0,177.1446,177.7168,177.1155,177.6974,15233.0
2023-11-20 13:05:00,183.23,183.4,183.17,183.28,11069.0,177.6974,177.8623,177.6392,177.7459,11069.0
2023-11-20 13:10:00,183.29,183.43,183.18,183.19,30675.0,177.7556,177.8914,177.6489,177.6586,30675.0
2023-11-20 13:15:00,183.18,183.29,183.15,183.21,16103.0,177.6489,177.7556,177.6198,177.678,16103.0
2023-11-20 13:20:00,183.22,183.48,183.19,183.48,25102.0,177.6877,177.9399,177.6586,177.9399,25102.0
2023-11-20 13:25:00,183.49,183.63,183.46,183.52,11371.0,177.9496,178.0853,177.9205,177.9787,11371.0
2023-11-20 13:30:00,183.53,183.55,183.3,183.46,9772.0,177.9884,178.0078,177.7653,177.9205,9772.0
2023-11-20 13:35:00,183.45,183.58,183.32,183.55,13430.0,177.9108,178.0368,177.7847,178.0078,13430.0
2023-11-20 13:40:00,183.56,183.57,183.37,183.42,14329.0,178.0174,178.0271,177.8332,177.8817,14329.0
2023-11-20 13:45:00,183.36,183.58,183.36,183.52,13021.0,177.8235,178.0368,177.8235,177.9787,13021.0
2023-11-20 13:50:00,183.52,183.53,183.37,183.42,8214.0,177.9787,177.9884,177.8332,177.8817,8214.0
2023-11-20 13:55:00,183.42,183.63,183.39,183.54,52938.0,177.8817,178.0853,177.8526,177.9981,52938.0
2023-11-20 14:00:00,183.58,183.73,183.55,183.71,12830.0,178.0368,178.1823,178.0078,178.1629,12830.0
2023-11-20 14:05:00,183.72,183.73,183.51,183.55,8089.0,178.1726,178.1823,177.969,178.0078,8089.0
2023-11-20 14:10:00,183.53,183.57,183.39,183.41,10757.0,177.9884,178.0271,177.8526,177.872,10757.0
2023-11-20 14:15:00,183.43,183.46,183.26,183.37,10229.0,177.8914,177.9205,177.7265,177.8332,10229.0
2023-11-20 14:20:00,183.37,183.51,183.34,183.48,14245.0,177.8332,177.969,177.8041,177.9399,14245.0
2023-11-20 14:25:00,183.5,183.53,183.36,183.39,8574.0,177.9593,177.9884,177.8235,177.8526,8574.0
2023-11-20 14:30:00,183.38,183.56,183.37,183.53,14855.0,177.8429,178.0174,177.8332,177.9884,14855.0
2023-11-20 14:35:00,183.54,183.83,183.54,183.83,15199.0,177.9981,178.2793,177.9981,178.2793,15199.0
2023-11-20 14:40:00,183.85,184.03,183.8,183.97,17019.0,178.2987,178.4733,178.2502,178.4151,17019.0
2023-11-20 14:45:00,183.99,184.18,183.98,184.06,11134.0,178.4345,178.6187,178.4248,178.5024,11134.0
2023-11-20 14:50:00,184.04,184.05,183.84,183.99,13897.0,178.483,178.4927,178.289,178.4345,13897.0
2023-11-20 14:55:00,184.02,184.16,183.96,184.14,21532.0,178.4636,178.5993,178.4054,178.5799,21532.0
2023-11-20 15:00:00,184.13,184.22,184.04,184.22,23971.0,178.5702,178.6575,178.483,178.6575,23971.0
2023-11-20 15:05:00,184.22,184.48,184.22,184.45,18465.0,178.6575,178.9097,178.6575,178.8806,18465.0
2023-11-20 15:10:00,184.47,184.68,184.39,184.68,24269.0,178.9,179.1036,178.8224,179.1036,24269.0
2023-11-20 15:15:00,184.67,184.7,184.56,184.63,24875.0,179.0939,179.123,178.9873,179.0551,24875.0
2023-11-20 15:20:00,184.64,184.64,184.08,184.15,38778.0,179.0648,179.0648,178.5217,178.5896,38778.0
2023-11-20 15:25:00,184.15,184.34,184.11,184.25,47118.0,178.5896,178.7739,178.5508,178.6866,47118.0
2023-11-20 15:30:00,184.24,184.24,183.94,184.14,34229.0,178.6769,178.6769,178.386,178.5799,34229.0
2023-11-20 15:35:00,184.13,184.43,184.1,184.35,50238.0,178.5702,178.8612,178.5411,178.7836,50238.0
2023-11-20 15:40:00,184.38,184.49,184.26,184.46,57189.0,178.8127,178.9194,178.6963,178.8903,57189.0
2023-11-20 15:45:00,184.45,184.45,184.02,184.07,61495.0,178.8806,178.8806,178.4636,178.512,61495.0
2023-11-20 15:50:00,184.07,184.09,183.73,183.79,114565.0,178.512,178.5314,178.1823,178.2405,114565.0
2023-11-20 15:55:00,183.77,184.0,183.74,183.9,188109.0,178.2211,178.4442,178.192,178.3472,188109.0
2023-11-21 09:30:00,183.06,183.14,181.14,181.16,68763.0,177.5325,177.6101,175.6705,175.6899,68763.0
2023-11-21 09:35:00,181.25,181.66,180.48,181.25,38882.0,175.7772,176.1748,175.0304,175.7772,38882.0
2023-11-21 09:40:00,181.21,181.54,180.68,180.73,29486.0,175.7384,176.0584,175.2244,175.2729,29486.0
2023-11-21 09:45:00,180.87,180.93,180.05,180.3,54406.0,175.4087,175.4669,174.6134,174.8559,54406.0
2023-11-21 09:50:00,180.28,180.57,179.95,180.41,38164.0,174.8365,175.1177,174.5165,174.9626,38164.0
2023-11-21 09:55:00,180.42,180.53,179.44,179.72,32900.0,174.9723,175.0789,174.0219,174.2934,32900.0
2023-11-21 10:00:00,179.69,180.9,179.69,180.53,37764.0,174.2643,175.4378,174.2643,175.0789,37764.0
2023-11-21 10:05:00,180.53,180.57,179.83,180.21,20885.0,175.0789,175.1177,174.4001,174.7686,20885.0
2023-11-21 10:10:00,180.28,180.34,179.95,180.11,14709.0,174.8365,174.8947,174.5165,174.6716,14709.0
2023-11-21 10:15:00,180.16,182.62,180.16,182.05,106363.0,174.7201,177.1058,174.7201,176.553,106363.0
2023-11-21 10:20:00,181.96,183.48,181.79,183.15,180789.0,176.4658,177.9399,176.3009,177.6198,180789.0
2023-11-21 10:25:00,183.0,184.53,182.99,183.59,203873.0,177.4744,178.9582,177.4647,178.0465,203873.0
2023-11-21 10:30:00,183.64,183.64,182.08,182.66,81527.0,178.095,178.095,176.5821,177.1446,81527.0
2023-11-21 10:35:00,182.67,183.59,182.57,183.0,87271.0,177.1543,178.0465,177.0573,177.4744,87271.0
2023-11-21 10:40:00,183.01,183.88,182.6,183.56,59790.0,177.4841,178.3278,177.0864,178.0174,59790.0
2023-11-21 10:45:00,183.52,183.64,182.06,182.41,86503.0,177.9787,178.095,176.5627,176.9022,86503.0
2023-11-21 10:50:00,182.45,182.5,181.25,181.53,39592.0,176.941,176.9895,175.7772,176.0487,39592.0
2023-11-21 10:55:00,181.51,181.64,180.56,180.78,53241.0,176.0293,176.1554,175.108,175.3214,53241.0
2023-11-21 11:00:00,180.68,181.17,180.45,180.9,56012.0,175.2244,175.6996,175.0014,175.4378,56012.0
2023-11-21 11:05:00,181.0,181.8,180.96,181.4,34794.0,175.5347,176.3106,175.496,175.9227,34794.0
2023-11-21 11:10:00,181.55,182.28,181.48,182.21,18576.0,176.0681,176.7761,176.0003,176.7082,18576.0
2023-11-21 11:15:00,182.2,182.21,181.73,181.8,9743.0,176.6985,176.7082,176.2427,176.3106,9743.0
2023-11-21 11:20:00,181.82,182.02,181.75,181.99,8497.0,176.33,176.5239,176.2621,176.4949,8497.0
2023-11-21 11:25:00,182.01,182.2,181.93,181.95,13853.0,176.5143,176.6985,176.4367,176.4561,13853.0
2023-11-21 11:30:00,181.97,182.11,181.72,182.11,13663.0,176.4755,176.6112,176.233,176.6112,13663.0
2023-11-21 11:35:00,182.07,182.11,181.48,181.55,12419.0,176.5724,176.6112,176.0003,176.0681,12419.0
2023-11-21 11:40:00,181.49,181.49,181.11,181.12,9382.0,176.01,176.01,175.6414,175.6511,9382.0
2023-11-21 11:45:00,181.16,181.36,181.05,181.36,15660.0,175.6899,175.8839,175.5832,175.8839,15660.0
2023-11-21 11:50:00,181.35,181.76,181.35,181.7,6946.0,175.8742,176.2718,175.8742,176.2136,6946.0
2023-11-21 11:55:00,181.64,181.7,181.53,181.57,6272.0,176.1554,176.2136,176.0487,176.0875,6272.0
2023-11-21 12:00:00,181.56,181.64,181.36,181.46,10015.0,176.0778,176.1554,175.8839,175.9809,10015.0
2023-11-21 12:05:00,181.46,181.58,181.2,181.23,10362.0,175.9809,176.0972,175.7287,175.7578,10362.0
2023-11-21 12:10:00,181.2,181.55,181.05,181.5,19430.0,175.7287,176.0681,175.5832,176.0197,19430.0
2023-11-21 12:15:00,181.45,181.58,181.39,181.41,14114.0,175.9712,176.0972,175.913,175.9324,14114.0
2023-11-21 12:20:00,181.42,181.69,181.39,181.64,10658.0,175.9421,176.2039,175.913,176.1554,10658.0
2023-11-21 12:25:00,181.7,181.91,181.7,181.76,12075.0,176.2136,176.4173,176.2136,176.2718,12075.0
2023-11-21 12:30:00,181.74,181.78,181.4,181.64,17227.0,176.2524,176.2912,175.9227,176.1554,17227.0
2023-11-21 12:35:00,181.64,181.69,181.36,181.68,25471.0,176.1554,176.2039,175.8839,176.1942,25471.0
2023-11-21 12:40:00,181.69,181.83,181.67,181.83,8326.0,176.2039,176.3397,176.1845,176.3397,8326.0
2023-11-21 12:45:00,181.83,181.97,181.8,181.96,9174.0,176.3397,176.4755,176.3106,176.4658,9174.0
2023-11-21 12:50:00,181.95,182.17,181.93,182.16,17499.0,176.4561,176.6694,176.4367,176.6597,17499.0
2023-11-21 12:55:00,182.16,182.22,182.05,182.18,16025.0,176.6597,176.7179,176.553,176.6791,16025.0
2023-11-21 13:00:00,182.2,182.29,181.69,181.94,20939.0,176.6985,176.7858,176.2039,176.4464,20939.0
2023-11-21 13:05:00,181.94,181.94,181.53,181.88,15911.0,176.4464,176.4464,176.0487,176.3882,15911.0
2023-11-21 13:10:00,181.9,181.91,181.55,181.73,16291.0,176.4076,176.4173,176.0681,176.2427,16291.0
2023-11-21 13:15:00,181.69,181.75,181.25,181.39,14161.0,176.2039,176.2621,175.7772,175.913,14161.0
2023-11-21 13:20:00,181.31,181.35,180.95,181.11,17145.0,175.8354,175.8742,175.4863,175.6414,17145.0
2023-11-21 13:25:00,181.14,181.33,181.04,181.3,14430.0,175.6705,175.8548,175.5735,175.8257,14430.0
2023-11-21 13:30:00,181.26,181.48,181.14,181.46,13119.0,175.7869,176.0003,175.6705,175.9809,13119.0
2023-11-21 13:35:00,181.46,181.57,181.23,181.56,15729.0,175.9809,176.0875,175.7578,176.0778,15729.0
2023-11-21 13:40:00,181.53,181.63,181.45,181.48,22722.0,176.0487,176.1457,175.9712,176.0003,22722.0
2023-11-21 13:45:00,181.5,181.59,181.37,181.49,35253.0,176.0197,176.1069,175.8936,176.01,35253.0
2023-11-21 13:50:00,181.45,181.72,181.43,181.65,29628.0,175.9712,176.233,175.9518,176.1651,29628.0
2023-11-21 13:55:00,181.65,181.7,181.37,181.58,36772.0,176.1651,176.2136,175.8936,176.0972,36772.0
2023-11-21 14:00:00,181.58,181.8,181.4,181.75,31059.0,176.0972,176.3106,175.9227,176.2621,31059.0
2023-11-21 14:05:00,181.74,181.8,181.37,181.49,17817.0,176.2524,176.3106,175.8936,176.01,17817.0
2023-11-21 14:10:00,181.49,181.53,181.28,181.47,12881.0,176.01,176.0487,175.8063,175.9906,12881.0
2023-11-21 14:15:00,181.47,181.54,181.32,181.4,9252.0,175.9906,176.0584,175.8451,175.9227,9252.0
2023-11-21 14:20:00,181.42,181.54,181.36,181.53,9661.0,175.9421,176.0584,175.8839,176.0487,9661.0
2023-11-21 14:25:00,181.53,181.7,181.5,181.66,12940.0,176.0487,176.2136,176.0197,176.1748,12940.0
2023-11-21 14:30:00,181.65,181.72,181.52,181.67,11236.0,176.1651,176.233,176.039,176.1845,11236.0
2023-11-21 14:35:00,181.67,181.76,181.58,181.74,24079.0,176.1845,176.2718,176.0972,176.2524,24079.0
2023-11-21 14:40:00,181.74,181.8,181.65,181.67,19936.0,176.2524,176.3106,176.1651,176.1845,19936.0
2023-11-21 14:45:00,181.69,181.8,181.62,181.62,20832.0,176.2039,176.3106,176.136,176.136,20832.0
2023-11-21 14:50:00,181.65,181.67,181.44,181.6,18905.0,176.1651,176.1845,175.9615,176.1166,18905.0
2023-11-21 14:55:00,181.63,181.68,181.48,181.68,16964.0,176.1457,176.1942,176.0003,176.1942,16964.0
2023-11-21 15:00:00,181.68,181.71,181.48,181.5,14179.0,176.1942,176.2233,176.0003,176.0197,14179.0
2023-11-21 15:05:00,181.49,181.58,181.42,181.49,18424.0,176.01,176.0972,175.9421,176.01,18424.0
2023-11-21 15:10:00,181.5,181.67,181.42,181.44,21272.0,176.0197,176.1845,175.9421,175.9615,21272.0
2023-11-21 15:15:00,181.46,181.51,181.19,181.22,22351.0,175.9809,176.0293,175.719,175.7481,22351.0
2023-11-21 15:20:00,181.2,181.43,181.19,181.25,26083.0,175.7287,175.9518,175.719,175.7772,26083.0
2023-11-21 15:25:00,181.25,181.75,181.21,181.65,35528.0,175.7772,176.2621,175.7384,176.1651,35528.0
2023-11-21 15:30:00,181.67,181.67,181.39,181.45,32945.0,176.1845,176.1845,175.913,175.9712,32945.0
2023-11-21 15:35:00,181.43,181.49,181.3,181.49,29595.0,175.9518,176.01,175.8257,176.01,29595.0
2023-11-21 15:40:00,181.5,181.52,181.17,181.37,36510.0,176.0197,176.039,175.6996,175.8936,36510.0
2023-11-21 15:45:00,181.37,181.4,181.12,181.28,49263.0,175.8936,175.9227,175.6511,175.8063,49263.0
2023-11-21 15:50:00,181.31,181.58,181.22,181.47,119092.0,175.8354,176.0972,175.7481,175.9906,119092.0
2023-11-21 15:55:00,181.5,181.75,181.15,181.21,217845.0,176.0197,176.2621,175.6802,175.7384,217845.0
2023-11-22 09:30:00,182.02,183.63,181.83,183.25,121722.0,176.5239,178.0853,176.3397,177.7168,121722.0
2023-11-22 09:35:00,183.33,184.21,182.85,183.68,44369.0,177.7944,178.6478,177.3289,178.1338,44369.0
2023-11-22 09:40:00,183.67,183.73,182.83,182.98,25578.0,178.1241,178.1823,177.3095,177.455,25578.0
2023-11-22 09:45:00,182.97,183.18,182.32,182.47,23686.0,177.4453,177.6489,176.8149,176.9604,23686.0
2023-11-22 09:50:00,182.47,182.7,181.91,182.7,60454.0,176.9604,177.1834,176.4173,177.1834,60454.0
2023-11-22 09:55:00,182.68,183.2,181.83,183.13,10892.0,177.164,177.6683,176.3397,177.6004,10892.0
2023-11-22 10:00:00,183.14,183.17,181.93,182.05,37245.0,177.6101,177.6392,176.4367,176.553,37245.0
2023-11-22 10:05:00,182.09,182.49,181.84,181.9,23145.0,176.5918,176.9798,176.3494,176.4076,23145.0
2023-11-22 10:10:00,181.81,182.08,181.49,182.05,25877.0,176.3203,176.5821,176.01,176.553,25877.0
2023-11-22 10:15:00,182.02,182.07,181.44,181.84,24826.0,176.5239,176.5724,175.9615,176.3494,24826.0
2023-11-22 10:20:00,181.86,182.23,181.71,182.23,27250.0,176.3688,176.7276,176.2233,176.7276,27250.0
2023-11-22 10:25:00,182.24,182.28,181.9,182.01,19665.0,176.7373,176.7761,176.4076,176.5143,19665.0
2023-11-22 10:30:00,182.03,182.75,182.02,182.75,14765.0,176.5336,177.2319,176.5239,177.2319,14765.0
2023-11-22 10:35:00,182.81,183.22,182.7,183.09,13487.0,177.2901,177.6877,177.1834,177.5616,13487.0
2023-11-22 10:40:00,183.07,183.47,182.93,183.38,18918.0,177.5422,177.9302,177.4065,177.8429,18918.0
2023-11-22 10:45:00,183.44,183.44,182.88,183.16,17458.0,177.9011,177.9011,177.358,177.6295,17458.0
2023-11-22 10:50:00,183.13,183.29,182.86,183.06,14748.0,177.6004,177.7556,177.3386,177.5325,14748.0
2023-11-22 10:55:00,183.05,183.44,182.96,183.43,11155.0,177.5228,177.9011,177.4356,177.8914,11155.0
2023-11-22 11:00:00,183.4,183.72,183.35,183.54,21541.0,177.8623,178.1726,177.8138,177.9981,21541.0
2023-11-22 11:05:00,183.48,183.48,183.15,183.16,12804.0,177.9399,177.9399,177.6198,177.6295,12804.0
2023-11-22 11:10:00,183.12,183.6,182.97,183.35,18781.0,177.5907,178.0562,177.4453,177.8138,18781.0
2023-11-22 11:15:00,183.39,183.52,183.09,183.19,22232.0,177.8526,177.9787,177.5616,177.6586,22232.0
2023-11-22 11:20:00,183.19,183.42,183.02,183.38,12200.0,177.6586,177.8817,177.4938,177.8429,12200.0
2023-11-22 11:25:00,183.33,183.37,183.06,183.11,12348.0,177.7944,177.8332,177.5325,177.581,12348.0
2023-11-22 11:30:00,183.12,183.28,183.01,183.01,27060.0,177.5907,177.7459,177.4841,177.4841,27060.0
2023-11-22 11:35:00,183.0,183.2,182.98,183.12,11665.0,177.4744,177.6683,177.455,177.5907,11665.0
2023-11-22 11:40:00,183.09,183.37,183.07,183.36,10977.0,177.5616,177.8332,177.5422,177.8235,10977.0
2023-11-22 11:45:00,183.36,183.61,183.3,183.3,12538.0,177.8235,178.0659,177.7653,177.7653,12538.0
2023-11-22 11:50:00,183.35,183.68,183.24,183.59,10586.0,177.8138,178.1338,177.7071,178.0465,10586.0
2023-11-22 11:55:00,183.57,183.84,183.54,183.78,7444.0,178.0271,178.289,177.9981,178.2308,7444.0
2023-11-22 12:00:00,183.82,183.89,183.65,183.76,7540.0,178.2696,178.3375,178.1047,178.2114,7540.0
2023-11-22 12:05:00,183.75,183.94,183.71,183.88,7894.0,178.2017,178.386,178.1629,178.3278,7894.0
2023-11-22 12:10:00,183.92,184.04,183.65,183.75,19465.0,178.3666,178.483,178.1047,178.2017,19465.0
2023-11-22 12:15:00,183.71,183.8,183.54,183.73,15273.0,178.1629,178.2502,177.9981,178.1823,15273.0
2023-11-22 12:20:00,183.77,183.82,183.6,183.61,8434.0,178.2211,178.2696,178.0562,178.0659,8434.0
2023-11-22 12:25:00,183.6,183.72,183.57,183.61,7410.0,178.0562,178.1726,178.0271,178.0659,7410.0
2023-11-22 12:30:00,183.56,183.75,183.54,183.74,9271.0,178.0174,178.2017,177.9981,178.192,9271.0
2023-11-22 12:35:00,183.77,183.77,183.53,183.57,5602.0,178.2211,178.2211,177.9884,178.0271,5602.0
2023-11-22 12:40:00,183.53,183.53,183.04,183.08,8657.0,177.9884,177.9884,177.5132,177.5519,8657.0
2023-11-22 12:45:00,183.04,183.04,182.89,182.89,8560.0,177.5132,177.5132,177.3677,177.3677,8560.0
2023-11-22 12:50:00,182.93,183.01,182.81,182.81,8551.0,177.4065,177.4841,177.2901,177.2901,8551.0
2023-11-22 12:55:00,182.8,182.96,182.71,182.85,9374.0,177.2804,177.4356,177.1931,177.3289,9374.0
2023-11-22 13:00:00,182.9,183.03,182.82,182.87,8635.0,177.3774,177.5035,177.2998,177.3483,8635.0
2023-11-22 13:05:00,182.9,183.11,182.9,182.97,4255.0,177.3774,177.581,177.3774,177.4453,4255.0
2023-11-22 13:10:00,183.02,183.15,182.95,183.11,6229.0,177.4938,177.6198,177.4259,177.581,6229.0
2023-11-22 13:15:00,183.13,183.16,182.86,182.92,6200.0,177.6004,177.6295,177.3386,177.3968,6200.0
2023-11-22 13:20:00,182.94,183.11,182.93,183.06,6670.0,177.4162,177.581,177.4065,177.5325,6670.0
2023-11-22 13:25:00,183.11,183.17,183.06,183.11,6427.0,177.581,177.6392,177.5325,177.581,6427.0
2023-11-22 13:30:00,183.11,183.13,182.95,183.0,16709.0,177.581,177.6004,177.4259,177.4744,16709.0
2023-11-22 13:35:00,183.0,183.0,182.88,182.98,4229.0,177.4744,177.4744,177.358,177.455,4229.0
2023-11-22 13:40:00,182.96,183.14,182.94,182.98,14198.0,177.4356,177.6101,177.4162,177.455,14198.0
2023-11-22 13:45:00,182.97,183.11,182.92,183.11,5770.0,177.4453,177.581,177.3968,177.581,5770.0
2023-11-22 13:50:00,183.1,183.14,183.02,183.02,8382.0,177.5713,177.6101,177.4938,177.4938,8382.0
2023-11-22 13:55:00,183.06,183.13,183.0,183.02,8569.0,177.5325,177.6004,177.4744,177.4938,8569.0
2023-11-22 14:00:00,183.04,183.31,183.04,183.09,34138.0,177.5132,177.775,177.5132,177.5616,34138.0
2023-11-22 14:05:00,183.11,183.21,183.06,183.08,7172.0,177.581,177.678,177.5325,177.5519,7172.0
2023-11-22 14:10:00,183.07,183.09,182.93,182.93,6383.0,177.5422,177.5616,177.4065,177.4065,6383.0
2023-11-22 14:15:00,182.94,183.09,182.92,182.97,7340.0,177.4162,177.5616,177.3968,177.4453,7340.0
2023-11-22 14:20:00,182.97,183.0,182.89,182.93,7706.0,177.4453,177.4744,177.3677,177.4065,7706.0
2023-11-22 14:25:00,182.93,183.04,182.82,183.02,10656.0,177.4065,177.5132,177.2998,177.4938,10656.0
2023-11-22 14:30:00,182.99,183.0,182.6,182.61,10096.0,177.4647,177.4744,177.0864,177.0961,10096.0
2023-11-22 14:35:00,182.64,182.75,182.18,182.19,10304.0,177.1252,177.2319,176.6791,176.6888,10304.0
2023-11-22 14:40:00,182.18,182.52,182.07,182.52,10183.0,176.6791,177.0089,176.5724,177.0089,10183.0
2023-11-22 14:45:00,182.5,182.5,182.29,182.42,10285.0,176.9895,176.9895,176.7858,176.9119,10285.0
2023-11-22 14:50:00,182.42,182.72,182.42,182.63,11568.0,176.9119,177.2028,176.9119,177.1155,11568.0
2023-11-22 14:55:00,182.61,182.69,182.49,182.53,10365.0,177.0961,177.1737,176.9798,177.0185,10365.0
2023-11-22 15:00:00,182.51,182.75,182.5,182.73,15914.0,176.9992,177.2319,176.9895,177.2125,15914.0
2023-11-22 15:05:00,182.73,182.77,182.53,182.55,8915.0,177.2125,177.2513,177.0185,177.0379,8915.0
2023-11-22 15:10:00,182.55,182.69,182.49,182.69,10021.0,177.0379,177.1737,176.9798,177.1737,10021.0
2023-11-22 15:15:00,182.75,182.79,182.61,182.74,9920.0,177.2319,177.2707,177.0961,177.2222,9920.0
2023-11-22 15:20:00,182.73,182.73,182.47,182.53,16496.0,177.2125,177.2125,176.9604,177.0185,16496.0
2023-11-22 15:25:00,182.51,182.66,182.46,182.66,15649.0,176.9992,177.1446,176.9507,177.1446,15649.0
2023-11-22 15:30:00,182.69,182.76,182.53,182.68,16389.0,177.1737,177.2416,177.0185,177.164,16389.0
2023-11-22 15:35:00,182.67,182.77,182.63,182.74,16462.0,177.1543,177.2513,177.1155,177.2222,16462.0
2023-11-22 15:40:00,182.75,182.88,182.74,182.8,23230.0,177.2319,177.358,177.2222,177.2804,23230.0
2023-11-22 15:45:00,182.8,182.93,182.74,182.88,36997.0,177.2804,177.4065,177.2222,177.358,36997.0
2023-11-22 15:50:00,182.89,182.93,182.5,182.62,70597.0,177.3677,177.4065,176.9895,177.1058,70597.0
2023-11-22 15:55:00,182.61,182.85,182.56,182.7,146670.0,177.0961,177.3289,177.0476,177.1834,146670.0
2023-11-24 09:30:00,182.95,183.0,182.2,182.68,22019.0,177.4259,177.4744,176.6985,177.164,22019.0
2023-11-24 09:35:00,182.68,182.69,182.25,182.52,9401.0,177.164,177.1737,176.747,177.0089,9401.0
2023-11-24 09:40:00,182.69,183.0,182.66,182.83,8248.0,177.1737,177.4744,177.1446,177.3095,8248.0
2023-11-24 09:45:00,182.78,182.93,182.39,182.46,9362.0,177.261,177.4065,176.8828,176.9507,9362.0
2023-11-24 09:50:00,182.36,182.69,182.36,182.66,7825.0,176.8537,177.1737,176.8537,177.1446,7825.0
2023-11-24 09:55:00,182.68,182.75,182.4,182.4,8309.0,177.164,177.2319,176.8925,176.8925,8309.0
2023-11-24 10:00:00,182.46,182.94,182.45,182.87,13005.0,176.9507,177.4162,176.941,177.3483,13005.0
2023-11-24 10:05:00,182.86,183.04,182.7,182.97,16602.0,177.3386,177.5132,177.1834,177.4453,16602.0
2023-11-24 10:10:00,182.96,183.09,182.71,182.78,8968.0,177.4356,177.5616,177.1931,177.261,8968.0
2023-11-24 10:15:00,182.72,183.29,182.7,183.24,11493.0,177.2028,177.7556,177.1834,177.7071,11493.0
2023-11-24 10:20:00,183.33,183.37,183.13,183.26,10374.0,177.7944,177.8332,177.6004,177.7265,10374.0
2023-11-24 10:25:00,183.27,183.32,183.0,183.2,12713.0,177.7362,177.7847,177.4744,177.6683,12713.0
2023-11-24 10:30:00,183.18,183.21,183.06,183.06,10856.0,177.6489,177.678,177.5325,177.5325,10856.0
2023-11-24 10:35:00,183.09,183.35,183.06,183.33,12851.0,177.5616,177.8138,177.5325,177.7944,12851.0
2023-11-24 10:40:00,183.33,183.39,183.21,183.22,8762.0,177.7944,177.8526,177.678,177.6877,8762.0
2023-11-24 10:45:00,183.2,183.36,183.17,183.31,13664.0,177.6683,177.8235,177.6392,177.775,13664.0
2023-11-24 10:50:00,183.32,183.32,183.01,183.13,13461.0,177.7847,177.7847,177.4841,177.6004,13461.0
2023-11-24 10:55:00,183.1,183.24,183.0,183.17,13571.0,177.5713,177.7071,177.4744,177.6392,13571.0
2023-11-24 11:00:00,183.16,183.37,182.97,182.99,11920.0,177.6295,177.8332,177.4453,177.4647,11920.0
2023-11-24 11:05:00,183.0,183.22,182.98,183.21,8906.0,177.4744,177.6877,177.455,177.678,8906.0
2023-11-24 11:10:00,183.21,183.31,183.18,183.21,7851.0,177.678,177.775,177.6489,177.678,7851.0
2023-11-24 11:15:00,183.22,183.3,183.07,183.12,12773.0,177.6877,177.7653,177.5422,177.5907,12773.0
2023-11-24 11:20:00,183.05,183.17,183.05,183.15,7135.0,177.5228,177.6392,177.5228,177.6198,7135.0
2023-11-24 11:25:00,183.17,183.2,182.93,183.04,7518.0,177.6392,177.6683,177.4065,177.5132,7518.0
2023-11-24 11:30:00,183.02,183.11,182.98,183.02,8472.0,177.4938,177.581,177.455,177.4938,8472.0
2023-11-24 11:35:00,183.03,183.16,182.83,182.83,10803.0,177.5035,177.6295,177.3095,177.3095,10803.0
2023-11-24 11:40:00,182.82,182.9,182.78,182.79,16047.0,177.2998,177.3774,177.261,177.2707,16047.0
2023-11-24 11:45:00,182.8,182.85,182.63,182.63,11917.0,177.2804,177.3289,177.1155,177.1155,11917.0
2023-11-24 11:50:00,182.68,182.77,182.66,182.75,9941.0,177.164,177.2513,177.1446,177.2319,9941.0
2023-11-24 11:55:00,182.77,182.83,182.68,182.74,7428.0,177.2513,177.3095,177.164,177.2222,7428.0
2023-11-24 12:00:00,182.75,182.91,182.69,182.9,8769.0,177.2319,177.3871,177.1737,177.3774,8769.0
2023-11-24 12:05:00,182.9,182.94,182.81,182.81,5316.0,177.3774,177.4162,177.2901,177.2901,5316.0
2023-11-24 12:10:00,182.8,183.08,182.76,183.01,9204.0,177.2804,177.5519,177.2416,177.4841,9204.0
2023-11-24 12:15:00,182.99,183.01,182.8,182.87,6772.0,177.4647,177.4841,177.2804,177.3483,6772.0
2023-11-24 12:20:00,182.86,182.91,182.79,182.84,5501.0,177.3386,177.3871,177.2707,177.3192,5501.0
2023-11-24 12:25:00,182.84,182.87,182.74,182.76,7738.0,177.3192,177.3483,177.2222,177.2416,7738.0
2023-11-24 12:30:00,182.75,182.88,182.74,182.87,8277.0,177.2319,177.358,177.2222,177.3483,8277.0
2023-11-24 12:35:00,182.87,182.94,182.85,182.92,9295.0,177.3483,177.4162,177.3289,177.3968,9295.0
2023-11-24 12:40:00,182.94,182.96,182.76,182.76,8228.0,177.4162,177.4356,177.2416,177.2416,8228.0
2023-11-24 12:45:00,182.73,183.04,182.73,182.97,17000.0,177.2125,177.5132,177.2125,177.4453,17000.0
2023-11-24 12:50:00,182.96,182.96,182.67,182.71,22601.0,177.4356,177.4356,177.1543,177.1931,22601.0
2023-11-24 12:55:00,182.73,183.17,182.67,183.08,68145.0,177.2125,177.6392,177.1543,177.5519,68145.0
2023-11-27 09:30:00,182.63,183.05,181.78,181.95,86431.0,177.1155,177.5228,176.2912,176.4561,86431.0
2023-11-27 09:35:00,181.87,181.9,181.43,181.52,13160.0,176.3785,176.4076,175.9518,176.039,13160.0
2023-11-27 09:40:00,181.46,182.14,181.43,182.1,31589.0,175.9809,176.6403,175.9518,176.6015,31589.0
2023-11-27 09:45:00,182.15,182.29,181.84,182.23,26626.0,176.65,176.7858,176.3494,176.7276,26626.0
2023-11-27 09:50:00,182.29,182.35,182.01,182.11,34892.0,176.7858,176.844,176.5143,176.6112,34892.0
2023-11-27 09:55:00,182.17,182.17,181.57,181.59,22158.0,176.6694,176.6694,176.0875,176.1069,22158.0
2023-11-27 10:00:00,181.7,182.33,181.69,182.19,45523.0,176.2136,176.8246,176.2039,176.6888,45523.0
2023-11-27 10:05:00,182.18,182.62,182.12,182.6,24845.0,176.6791,177.1058,176.6209,177.0864,24845.0
2023-11-27 10:10:00,182.62,182.73,182.51,182.51,13722.0,177.1058,177.2125,176.9992,176.9992,13722.0
2023-11-27 10:15:00,182.53,182.72,182.41,182.57,13619.0,177.0185,177.2028,176.9022,177.0573,13619.0
2023-11-27 10:20:00,182.6,182.68,182.4,182.43,13909.0,177.0864,177.164,176.8925,176.9216,13909.0
2023-11-27 10:25:00,182.47,182.51,182.3,182.36,20917.0,176.9604,176.9992,176.7955,176.8537,20917.0
2023-11-27 10:30:00,182.38,182.7,182.31,182.63,17855.0,176.8731,177.1834,176.8052,177.1155,17855.0
2023-11-27 10:35:00,182.62,182.67,182.45,182.54,11872.0,177.1058,177.1543,176.941,177.0282,11872.0
2023-11-27 10:40:00,182.57,183.16,182.57,183.14,15967.0,177.0573,177.6295,177.0573,177.6101,15967.0
2023-11-27 10:45:00,183.14,183.52,183.07,183.48,29317.0,177.6101,177.9787,177.5422,177.9399,29317.0
2023-11-27 10:50:00,183.48,183.64,183.26,183.59,22040.0,177.9399,178.095,177.7265,178.0465,22040.0
2023-11-27 10:55:00,183.57,183.6,183.45,183.45,16453.0,178.0271,178.0562,177.9108,177.9108,16453.0
2023-11-27 11:00:00,183.45,183.62,183.34,183.49,22786.0,177.9108,178.0756,177.8041,177.9496,22786.0
2023-11-27 11:05:00,183.51,183.77,183.43,183.57,13927.0,177.969,178.2211,177.8914,178.0271,13927.0
2023-11-27 11:10:00,183.58,183.64,183.45,183.53,14528.0,178.0368,178.095,177.9108,177.9884,14528.0
2023-11-27 11:15:00,183.52,183.71,183.36,183.71,32053.0,177.9787,178.1629,177.8235,178.1629,32053.0
2023-11-27 11:20:00,183.74,183.83,183.57,183.57,19930.0,178.192,178.2793,178.0271,178.0271,19930.0
2023-11-27 11:25:00,183.58,183.85,183.57,183.8,20307.0,178.0368,178.2987,178.0271,178.2502,20307.0
2023-11-27 11:30:00,183.81,183.82,183.37,183.5,14160.0,178.2599,178.2696,177.8332,177.9593,14160.0
2023-11-27 11:35:00,183.5,183.79,183.5,183.72,15898.0,177.9593,178.2405,177.9593,178.1726,15898.0
2023-11-27 11:40:00,183.77,184.03,183.7,183.81,19525.0,178.2211,178.4733,178.1532,178.2599,19525.0
2023-11-27 11:45:00,183.78,183.91,183.72,183.81,9982.0,178.2308,178.3569,178.1726,178.2599,9982.0
2023-11-27 11:50:00,183.81,183.98,183.77,183.93,9462.0,178.2599,178.4248,178.2211,178.3763,9462.0
2023-11-27 11:55:00,183.86,184.01,183.74,183.8,12013.0,178.3084,178.4539,178.192,178.2502,12013.0
2023-11-27 12:00:00,183.79,183.87,183.59,183.8,7631.0,178.2405,178.3181,178.0465,178.2502,7631.0
2023-11-27 12:05:00,183.84,184.01,183.78,183.94,7177.0,178.289,178.4539,178.2308,178.386,7177.0
2023-11-27 12:10:00,183.97,184.05,183.83,184.02,9389.0,178.4151,178.4927,178.2793,178.4636,9389.0
2023-11-27 12:15:00,184.01,184.08,183.83,183.84,10648.0,178.4539,178.5217,178.2793,178.289,10648.0
2023-11-27 12:20:00,183.84,183.96,183.77,183.95,10954.0,178.289,178.4054,178.2211,178.3957,10954.0
2023-11-27 12:25:00,183.97,184.04,183.92,183.98,11538.0,178.4151,178.483,178.3666,178.4248,11538.0
2023-11-27 12:30:00,183.99,184.11,183.93,184.02,15802.0,178.4345,178.5508,178.3763,178.4636,15802.0
2023-11-27 12:35:00,184.01,184.09,183.96,183.99,12675.0,178.4539,178.5314,178.4054,178.4345,12675.0
2023-11-27 12:40:00,184.0,184.06,183.87,183.95,20086.0,178.4442,178.5024,178.3181,178.3957,20086.0
2023-11-27 12:45:00,183.9,184.05,183.81,184.05,8544.0,178.3472,178.4927,178.2599,178.4927,8544.0
2023-11-27 12:50:00,184.03,184.14,183.95,184.01,9090.0,178.4733,178.5799,178.3957,178.4539,9090.0
2023-11-27 12:55:00,184.0,184.05,183.97,184.01,7203.0,178.4442,178.4927,178.4151,178.4539,7203.0
2023-11-27 13:00:00,184.01,184.11,183.93,184.11,11300.0,178.4539,178.5508,178.3763,178.5508,11300.0
2023-11-27 13:05:00,184.12,184.38,184.12,184.24,16566.0,178.5605,178.8127,178.5605,178.6769,16566.0
2023-11-27 13:10:00,184.25,184.36,184.25,184.35,8318.0,178.6866,178.7933,178.6866,178.7836,8318.0
2023-11-27 13:15:00,184.33,184.36,184.14,184.14,12234.0,178.7642,178.7933,178.5799,178.5799,12234.0
2023-11-27 13:20:00,184.14,184.15,183.97,184.04,10297.0,178.5799,178.5896,178.4151,178.483,10297.0
2023-11-27 13:25:00,184.03,184.04,183.87,183.98,9080.0,178.4733,178.483,178.3181,178.4248,9080.0
2023-11-27 13:30:00,183.99,184.12,183.97,184.11,12917.0,178.4345,178.5605,178.4151,178.5508,12917.0
2023-11-27 13:35:00,184.12,184.22,184.07,184.07,9880.0,178.5605,178.6575,178.512,178.512,9880.0
2023-11-27 13:40:00,184.08,184.1,183.82,183.9,10729.0,178.5217,178.5411,178.2696,178.3472,10729.0
2023-11-27 13:45:00,183.91,183.97,183.83,183.83,11872.0,178.3569,178.4151,178.2793,178.2793,11872.0
2023-11-27 13:50:00,183.85,183.96,183.82,183.85,9620.0,178.2987,178.4054,178.2696,178.2987,9620.0
2023-11-27 13:55:00,183.84,183.88,183.75,183.83,11841.0,178.289,178.3278,178.2017,178.2793,11841.0
2023-11-27 14:00:00,183.85,183.91,183.8,183.85,11424.0,178.2987,178.3569,178.2502,178.2987,11424.0
2023-11-27 14:05:00,183.82,183.86,183.72,183.75,11627.0,178.2696,178.3084,178.1726,178.2017,11627.0
2023-11-27 14:10:00,183.75,183.79,183.6,183.73,28461.0,178.2017,178.2405,178.0562,178.1823,28461.0
2023-11-27 14:15:00,183.73,183.82,183.67,183.71,22541.0,178.1823,178.2696,178.1241,178.1629,22541.0
2023-11-27 14:20:00,183.7,183.91,183.69,183.86,15680.0,178.1532,178.3569,178.1435,178.3084,15680.0
2023-11-27 14:25:00,183.88,183.92,183.84,183.91,21098.0,178.3278,178.3666,178.289,178.3569,21098.0
2023-11-27 14:30:00,183.89,184.11,183.82,184.1,23512.0,178.3375,178.5508,178.2696,178.5411,23512.0
2023-11-27 14:35:00,184.08,184.12,183.88,183.94,23538.0,178.5217,178.5605,178.3278,178.386,23538.0
2023-11-27 14:40:00,183.89,183.91,183.6,183.73,11356.0,178.3375,178.3569,178.0562,178.1823,11356.0
2023-11-27 14:45:00,183.75,183.77,183.58,183.64,9088.0,178.2017,178.2211,178.0368,178.095,9088.0
2023-11-27 14:50:00,183.64,183.75,183.62,183.7,10811.0,178.095,178.2017,178.0756,178.1532,10811.0
2023-11-27 14:55:00,183.72,183.85,183.7,183.83,9625.0,178.1726,178.2987,178.1532,178.2793,9625.0
2023-11-27 15:00:00,183.87,183.96,183.8,183.95,12067.0,178.3181,178.4054,178.2502,178.3957,12067.0
2023-11-27 15:05:00,183.94,184.04,183.88,183.96,13762.0,178.386,178.483,178.3278,178.4054,13762.0
2023-11-27 15:10:00,183.95,183.99,183.84,183.85,18283.0,178.3957,178.4345,178.289,178.2987,18283.0
2023-11-27 15:15:00,183.86,184.05,183.85,184.04,17843.0,178.3084,178.4927,178.2987,178.483,17843.0
2023-11-27 15:20:00,184.04,184.17,184.03,184.09,12522.0,178.483,178.609,178.4733,178.5314,12522.0
2023-11-27 15:25:00,184.09,184.12,184.0,184.06,10514.0,178.5314,178.5605,178.4442,178.5024,10514.0
2023-11-27 15:30:00,184.05,184.05,183.9,183.94,17487.0,178.4927,178.4927,178.3472,178.386,17487.0
2023-11-27 15:35:00,183.95,184.17,183.93,184.17,20255.0,178.3957,178.609,178.3763,178.609,20255.0
2023-11-27 15:40:00,184.16,184.16,183.86,183.86,19575.0,178.5993,178.5993,178.3084,178.3084,19575.0
2023-11-27 15:45:00,183.87,183.92,183.75,183.83,47634.0,178.3181,178.3666,178.2017,178.2793,47634.0
2023-11-27 15:50:00,183.88,183.94,183.78,183.84,92666.0,178.3278,178.386,178.2308,178.289,92666.0
2023-11-27 15:55:00,183.82,183.83,183.66,183.76,192244.0,178.2696,178.2793,178.1144,178.2114,192244.0
2023-11-28 09:30:00,183.26,183.39,182.86,183.31,37498.0,177.7265,177.8526,177.3386,177.775,37498.0
2023-11-28 09:35:00,183.27,183.69,183.19,183.4,10253.0,177.7362,178.1435,177.6586,177.8623,10253.0
2023-11-28 09:40:00,183.47,183.61,183.29,183.3,4721.0,177.9302,178.0659,177.7556,177.7653,4721.0
2023-11-28 09:45:00,183.39,183.75,183.39,183.7,13695.0,177.8526,178.2017,177.8526,178.1532,13695.0
2023-11-28 09:50:00,183.7,183.79,183.12,183.25,71570.0,178.1532,178.2405,177.5907,177.7168,71570.0
2023-11-28 09:55:00,183.23,183.57,183.22,183.5,13097.0,177.6974,178.0271,177.6877,177.9593,13097.0
2023-11-28 10:00:00,183.48,183.99,183.41,183.92,15837.0,177.9399,178.4345,177.872,178.3666,15837.0
2023-11-28 10:05:00,184.03,184.08,183.84,183.98,10063.0,178.4733,178.5217,178.289,178.4248,10063.0
2023-11-28 10:10:00,183.97,184.21,183.8,184.21,12371.0,178.4151,178.6478,178.2502,178.6478,12371.0
2023-11-28 10:15:00,184.23,184.45,184.0,184.04,14794.0,178.6672,178.8806,178.4442,178.483,14794.0
2023-11-28 10:20:00,184.03,184.3,183.98,184.13,11766.0,178.4733,178.7351,178.4248,178.5702,11766.0
2023-11-28 10:25:00,184.18,184.21,183.92,183.99,16592.0,178.6187,178.6478,178.3666,178.4345,16592.0
2023-11-28 10:30:00,183.99,183.99,183.66,183.68,5783.0,178.4345,178.4345,178.1144,178.1338,5783.0
2023-11-28 10:35:00,183.61,183.9,183.46,183.84,14385.0,178.0659,178.3472,177.9205,178.289,14385.0
2023-11-28 10:40:00,183.82,184.44,183.78,184.39,15164.0,178.2696,178.8709,178.2308,178.8224,15164.0
2023-11-28 10:45:00,184.33,184.42,183.93,183.93,7590.0,178.7642,178.8515,178.3763,178.3763,7590.0
2023-11-28 10:50:00,183.94,184.11,183.93,183.96,6008.0,178.386,178.5508,178.3763,178.4054,6008.0
2023-11-28 10:55:00,183.97,184.03,183.74,184.03,7086.0,178.4151,178.4733,178.192,178.4733,7086.0
2023-11-28 11:00:00,184.03,184.14,183.98,184.09,10700.0,178.4733,178.5799,178.4248,178.5314,10700.0
2023-11-28 11:05:00,184.02,184.29,184.02,184.19,7201.0,178.4636,178.7254,178.4636,178.6284,7201.0
2023-11-28 11:10:00,184.2,184.2,184.01,184.15,4881.0,178.6381,178.6381,178.4539,178.5896,4881.0
2023-11-28 11:15:00,184.18,184.24,184.1,184.17,8185.0,178.6187,178.6769,178.5411,178.609,8185.0
2023-11-28 11:20:00,184.12,184.16,183.94,184.13,6670.0,178.5605,178.5993,178.386,178.5702,6670.0
2023-11-28 11:25:00,184.07,184.17,183.93,184.0,8669.0,178.512,178.609,178.3763,178.4442,8669.0
2023-11-28 11:30:00,183.98,184.31,183.97,184.21,10317.0,178.4248,178.7448,178.4151,178.6478,10317.0
2023-11-28 11:35:00,184.25,184.39,184.21,184.39,8046.0,178.6866,178.8224,178.6478,178.8224,8046.0
2023-11-28 11:40:00,184.38,184.55,184.36,184.44,11542.0,178.8127,178.9776,178.7933,178.8709,11542.0
2023-11-28 11:45:00,184.48,184.48,184.14,184.21,5147.0,178.9097,178.9097,178.5799,178.6478,5147.0
2023-11-28 11:50:00,184.24,184.28,184.1,184.21,8343.0,178.6769,178.7157,178.5411,178.6478,8343.0
2023-11-28 11:55:00,184.22,184.34,184.22,184.31,3480.0,178.6575,178.7739,178.6575,178.7448,3480.0
2023-11-28 12:00:00,184.36,184.45,184.35,184.45,7719.0,178.7933,178.8806,178.7836,178.8806,7719.0
2023-11-28 12:05:00,184.46,184.47,184.02,184.14,11430.0,178.8903,178.9,178.4636,178.5799,11430.0
2023-11-28 12:10:00,184.08,184.21,184.04,184.18,4357.0,178.5217,178.6478,178.483,178.6187,4357.0
2023-11-28 12:15:00,184.19,184.19,183.96,183.98,6604.0,178.6284,178.6284,178.4054,178.4248,6604.0
2023-11-28 12:20:00,183.98,184.07,183.94,184.0,7423.0,178.4248,178.512,178.386,178.4442,7423.0
2023-11-28 12:25:00,184.0,184.06,183.77,183.95,13902.0,178.4442,178.5024,178.2211,178.3957,13902.0
2023-11-28 12:30:00,183.91,183.91,183.57,183.78,7193.0,178.3569,178.3569,178.0271,178.2308,7193.0
2023-11-28 12:35:00,183.78,183.91,183.76,183.8,6273.0,178.2308,178.3569,178.2114,178.2502,6273.0
2023-11-28 12:40:00,183.86,183.9,183.73,183.76,3228.0,178.3084,178.3472,178.1823,178.2114,3228.0
2023-11-28 12:45:00,183.74,183.79,183.53,183.58,9090.0,178.192,178.2405,177.9884,178.0368,9090.0
2023-11-28 12:50:00,183.56,183.57,183.45,183.5,7980.0,178.0174,178.0271,177.9108,177.9593,7980.0
2023-11-28 12:55:00,183.5,183.6,183.46,183.47,5741.0,177.9593,178.0562,177.9205,177.9302,5741.0
2023-11-28 13:00:00,183.47,183.53,183.01,183.11,16897.0,177.9302,177.9884,177.4841,177.581,16897.0
2023-11-28 13:05:00,183.16,183.37,183.15,183.24,7422.0,177.6295,177.8332,177.6198,177.7071,7422.0
2023-11-28 13:10:00,183.26,183.26,182.63,182.67,25751.0,177.7265,177.7265,177.1155,177.1543,25751.0
2023-11-28 13:15:00,182.69,182.7,182.46,182.7,11661.0,177.1737,177.1834,176.9507,177.1834,11661.0
2023-11-28 13:20:00,182.75,182.91,182.62,182.66,15865.0,177.2319,177.3871,177.1058,177.1446,15865.0
2023-11-28 13:25:00,182.64,183.11,182.62,183.11,7184.0,177.1252,177.581,177.1058,177.581,7184.0
2023-11-28 13:30:00,183.07,183.11,182.9,182.96,8720.0,177.5422,177.581,177.3774,177.4356,8720.0
2023-11-28 13:35:00,182.95,183.06,182.91,182.98,6663.0,177.4259,177.5325,177.3871,177.455,6663.0
2023-11-28 13:40:00,183.0,183.0,182.77,182.81,6359.0,177.4744,177.4744,177.2513,177.2901,6359.0
2023-11-28 13:45:00,182.81,183.03,182.81,182.97,8808.0,177.2901,177.5035,177.2901,177.4453,8808.0
2023-11-28 13:50:00,182.93,183.04,182.91,182.92,5094.0,177.4065,177.5132,177.3871,177.3968,5094.0
2023-11-28 13:55:00,182.92,182.92,182.56,182.64,11420.0,177.3968,177.3968,177.0476,177.1252,11420.0
2023-11-28 14:00:00,182.59,182.67,182.55,182.57,7185.0,177.0767,177.1543,177.0379,177.0573,7185.0
2023-11-28 14:05:00,182.61,182.68,182.34,182.47,8377.0,177.0961,177.164,176.8343,176.9604,8377.0
2023-11-28 14:10:00,182.47,182.83,182.43,182.58,9170.0,176.9604,177.3095,176.9216,177.067,9170.0
2023-11-28 14:15:00,182.61,182.68,182.52,182.53,15400.0,177.0961,177.164,177.0089,177.0185,15400.0
2023-11-28 14:20:00,182.55,182.9,182.55,182.63,7172.0,177.0379,177.3774,177.0379,177.1155,7172.0
2023-11-28 14:25:00,182.64,182.96,182.64,182.75,6589.0,177.1252,177.4356,177.1252,177.2319,6589.0
2023-11-28 14:30:00,182.74,182.88,182.61,182.88,15294.0,177.2222,177.358,177.0961,177.358,15294.0
2023-11-28 14:35:00,182.88,183.18,182.87,183.18,20701.0,177.358,177.6489,177.3483,177.6489,20701.0
2023-11-28 14:40:00,183.18,183.35,183.07,183.07,9988.0,177.6489,177.8138,177.5422,177.5422,9988.0
2023-11-28 14:45:00,183.09,183.21,182.96,182.97,7669.0,177.5616,177.678,177.4356,177.4453,7669.0
2023-11-28 14:50:00,183.02,183.24,182.98,183.24,6793.0,177.4938,177.7071,177.455,177.7071,6793.0
2023-11-28 14:55:00,183.19,183.32,183.08,183.14,6669.0,177.6586,177.7847,177.5519,177.6101,6669.0
2023-11-28 15:00:00,183.1,183.16,183.06,183.13,5329.0,177.5713,177.6295,177.5325,177.6004,5329.0
2023-11-28 15:05:00,183.13,183.13,182.96,182.99,9691.0,177.6004,177.6004,177.4356,177.4647,9691.0
2023-11-28 15:10:00,183.0,183.11,182.87,182.93,11500.0,177.4744,177.581,177.3483,177.4065,11500.0
2023-11-28 15:15:00,182.9,182.95,182.79,182.87,15212.0,177.3774,177.4259,177.2707,177.3483,15212.0
2023-11-28 15:20:00,182.89,183.07,182.66,183.06,15007.0,177.3677,177.5422,177.1446,177.5325,15007.0
2023-11-28 15:25:00,183.03,183.06,182.87,182.87,11195.0,177.5035,177.5325,177.3483,177.3483,11195.0
2023-11-28 15:30:00,182.86,183.05,182.84,183.05,18131.0,177.3386,177.5228,177.3192,177.5228,18131.0
2023-11-28 15:35:00,183.07,183.13,182.84,182.89,15480.0,177.5422,177.6004,177.3192,177.3677,15480.0
2023-11-28 15:40:00,182.9,183.03,182.88,183.0,21587.0,177.3774,177.5035,177.358,177.4744,21587.0
2023-11-28 15:45:00,183.0,183.02,182.92,182.96,26529.0,177.4744,177.4938,177.3968,177.4356,26529.0
2023-11-28 15:50:00,183.0,183.22,182.93,183.0,50162.0,177.4744,177.6877,177.4065,177.4744,50162.0
2023-11-28 15:55:00,183.03,183.32,183.02,183.24,85302.0,177.5035,177.7847,177.4938,177.7071,85302.0
2023-11-29 09:30:00,185.57,186.84,185.02,186.69,47594.0,179.9668,181.1984,179.4334,181.0529,47594.0
2023-11-29 09:35:00,186.62,186.75,186.16,186.33,10938.0,180.9851,181.1111,180.5389,180.7038,10938.0
2023-11-29 09:40:00,186.39,186.56,186.24,186.33,8655.0,180.762,180.9269,180.6165,180.7038,8655.0
2023-11-29 09:45:00,186.35,186.8,186.34,186.44,9255.0,180.7232,181.1596,180.7135,180.8105,9255.0
2023-11-29 09:50:00,186.46,186.68,186.39,186.66,24547.0,180.8299,181.0432,180.762,181.0238,24547.0
2023-11-29 09:55:00,186.69,186.88,186.54,186.7,19168.0,181.0529,181.2372,180.9075,181.0626,19168.0
2023-11-29 10:00:00,186.7,186.93,186.44,186.55,32407.0,181.0626,181.2857,180.8105,180.9172,32407.0
2023-11-29 10:05:00,186.5,186.5,185.63,185.75,18686.0,180.8687,180.8687,180.0249,180.1413,18686.0
2023-11-29 10:10:00,185.81,185.81,185.57,185.64,12290.0,180.1995,180.1995,179.9668,180.0346,12290.0
2023-11-29 10:15:00,185.63,185.87,185.52,185.81,10224.0,180.0249,180.2577,179.9183,180.1995,10224.0
2023-11-29 10:20:00,185.78,186.03,185.61,185.61,9458.0,180.1704,180.4129,180.0056,180.0056,9458.0
2023-11-29 10:25:00,185.68,185.99,185.59,185.98,9175.0,180.0734,180.3741,179.9862,180.3644,9175.0
2023-11-29 10:30:00,185.98,186.25,185.94,185.96,9872.0,180.3644,180.6262,180.3256,180.345,9872.0
2023-11-29 10:35:00,186.02,186.21,185.95,185.97,10453.0,180.4032,180.5874,180.3353,180.3547,10453.0
2023-11-29 10:40:00,186.0,186.05,185.66,185.84,12453.0,180.3838,180.4323,180.054,180.2286,12453.0
2023-11-29 10:45:00,185.84,185.84,185.56,185.7,5900.0,180.2286,180.2286,179.9571,180.0928,5900.0
2023-11-29 10:50:00,185.7,185.89,185.7,185.81,7700.0,180.0928,180.2771,180.0928,180.1995,7700.0
2023-11-29 10:55:00,185.78,185.92,185.56,185.59,7892.0,180.1704,180.3062,179.9571,179.9862,7892.0
2023-11-29 11:00:00,185.58,185.69,185.45,185.59,7350.0,179.9765,180.0831,179.8504,179.9862,7350.0
2023-11-29 11:05:00,185.6,185.66,185.31,185.39,10153.0,179.9959,180.054,179.7146,179.7922,10153.0
2023-11-29 11:10:00,185.35,185.38,184.99,185.03,6224.0,179.7534,179.7825,179.4043,179.4431,6224.0
2023-11-29 11:15:00,185.04,185.09,184.63,184.77,9047.0,179.4528,179.5013,179.0551,179.1909,9047.0
2023-11-29 11:20:00,184.76,184.77,184.48,184.67,15898.0,179.1812,179.1909,178.9097,179.0939,15898.0
2023-11-29 11:25:00,184.68,184.68,184.31,184.31,11747.0,179.1036,179.1036,178.7448,178.7448,11747.0
2023-11-29 11:30:00,184.34,184.51,184.15,184.27,17654.0,178.7739,178.9388,178.5896,178.706,17654.0
2023-11-29 11:35:00,184.26,184.62,184.26,184.52,4526.0,178.6963,179.0454,178.6963,178.9485,4526.0
2023-11-29 11:40:00,184.56,184.56,184.37,184.37,7979.0,178.9873,178.9873,178.803,178.803,7979.0
2023-11-29 11:45:00,184.34,184.48,184.32,184.33,7243.0,178.7739,178.9097,178.7545,178.7642,7243.0
2023-11-29 11:50:00,184.32,184.52,184.29,184.51,15068.0,178.7545,178.9485,178.7254,178.9388,15068.0
2023-11-29 11:55:00,184.51,184.51,184.28,184.42,32490.0,178.9388,178.9388,178.7157,178.8515,32490.0
2023-11-29 12:00:00,184.42,184.44,184.25,184.34,27977.0,178.8515,178.8709,178.6866,178.7739,27977.0
2023-11-29 12:05:00,184.34,184.42,184.21,184.33,15748.0,178.7739,178.8515,178.6478,178.7642,15748.0
2023-11-29 12:10:00,184.36,184.47,184.31,184.46,3699.0,178.7933,178.9,178.7448,178.8903,3699.0
2023-11-29 12:15:00,184.44,184.44,184.3,184.3,3771.0,178.8709,178.8709,178.7351,178.7351,3771.0
2023-11-29 12:20:00,184.25,184.35,184.21,184.24,8501.0,178.6866,178.7836,178.6478,178.6769,8501.0
2023-11-29 12:25:00,184.24,184.24,183.99,184.14,14447.0,178.6769,178.6769,178.4345,178.5799,14447.0
2023-11-29 12:30:00,184.18,184.19,184.02,184.15,25942.0,178.6187,178.6284,178.4636,178.5896,25942.0
2023-11-29 12:35:00,184.14,184.5,184.13,184.37,11609.0,178.5799,178.9291,178.5702,178.803,11609.0
2023-11-29 12:40:00,184.34,184.43,184.15,184.15,19980.0,178.7739,178.8612,178.5896,178.5896,19980.0
2023-11-29 12:45:00,184.15,184.2,183.98,184.01,8216.0,178.5896,178.6381,178.4248,178.4539,8216.0
2023-11-29 12:50:00,183.99,184.28,183.98,184.27,11405.0,178.4345,178.7157,178.4248,178.706,11405.0
2023-11-29 12:55:00,184.28,184.28,184.06,184.09,2800.0,178.7157,178.7157,178.5024,178.5314,2800.0
2023-11-29 13:00:00,184.1,184.24,184.0,184.11,5743.0,178.5411,178.6769,178.4442,178.5508,5743.0
2023-11-29 13:05:00,184.08,184.09,183.89,183.93,5327.0,178.5217,178.5314,178.3375,178.3763,5327.0
2023-11-29 13:10:00,183.92,183.92,183.74,183.77,3624.0,178.3666,178.3666,178.192,178.2211,3624.0
2023-11-29 13:15:00,183.79,183.82,183.57,183.61,11680.0,178.2405,178.2696,178.0271,178.0659,11680.0
2023-11-29 13:20:00,183.61,183.7,183.53,183.59,13827.0,178.0659,178.1532,177.9884,178.0465,13827.0
2023-11-29 13:25:00,183.59,183.78,183.59,183.68,22236.0,178.0465,178.2308,178.0465,178.1338,22236.0
2023-11-29 13:30:00,183.68,183.72,183.38,183.49,11027.0,178.1338,178.1726,177.8429,177.9496,11027.0
2023-11-29 13:35:00,183.49,183.75,183.35,183.75,21156.0,177.9496,178.2017,177.8138,178.2017,21156.0
2023-11-29 13:40:00,183.73,183.77,183.52,183.59,13125.0,178.1823,178.2211,177.9787,178.0465,13125.0
2023-11-29 13:45:00,183.59,183.73,183.58,183.6,8228.0,178.0465,178.1823,178.0368,178.0562,8228.0
2023-11-29 13:50:00,183.62,183.77,183.62,183.75,9243.0,178.0756,178.2211,178.0756,178.2017,9243.0
2023-11-29 13:55:00,183.71,183.73,183.63,183.7,7200.0,178.1629,178.1823,178.0853,178.1532,7200.0
2023-11-29 14:00:00,183.68,183.72,183.58,183.59,6232.0,178.1338,178.1726,178.0368,178.0465,6232.0
2023-11-29 14:05:00,183.64,183.81,183.63,183.74,13498.0,178.095,178.2599,178.0853,178.192,13498.0
2023-11-29 14:10:00,183.74,183.92,183.69,183.69,11391.0,178.192,178.3666,178.1435,178.1435,11391.0
2023-11-29 14:15:00,183.72,183.8,183.63,183.67,9105.0,178.1726,178.2502,178.0853,178.1241,9105.0
2023-11-29 14:20:00,183.67,183.72,183.6,183.6,6564.0,178.1241,178.1726,178.0562,178.0562,6564.0
2023-11-29 14:25:00,183.58,183.6,183.32,183.37,8080.0,178.0368,178.0562,177.7847,177.8332,8080.0
2023-11-29 14:30:00,183.34,183.37,183.23,183.36,8311.0,177.8041,177.8332,177.6974,177.8235,8311.0
2023-11-29 14:35:00,183.33,183.35,182.98,183.05,13876.0,177.7944,177.8138,177.455,177.5228,13876.0
2023-11-29 14:40:00,183.05,183.21,183.03,183.17,8565.0,177.5228,177.678,177.5035,177.6392,8565.0
2023-11-29 14:45:00,183.14,183.44,183.12,183.36,11376.0,177.6101,177.9011,177.5907,177.8235,11376.0
2023-11-29 14:50:00,183.38,183.47,183.33,183.39,10471.0,177.8429,177.9302,177.7944,177.8526,10471.0
2023-11-29 14:55:00,183.4,183.46,183.35,183.41,9214.0,177.8623,177.9205,177.8138,177.872,9214.0
2023-11-29 15:00:00,183.41,183.49,183.36,183.4,26675.0,177.872,177.9496,177.8235,177.8623,26675.0
2023-11-29 15:05:00,183.44,183.52,183.38,183.49,10958.0,177.9011,177.9787,177.8429,177.9496,10958.0
2023-11-29 15:10:00,183.52,183.57,183.37,183.39,10000.0,177.9787,178.0271,177.8332,177.8526,10000.0
2023-11-29 15:15:00,183.39,183.42,182.97,183.08,56273.0,177.8526,177.8817,177.4453,177.5519,56273.0
2023-11-29 15:20:00,183.07,183.19,182.92,182.95,23180.0,177.5422,177.6586,177.3968,177.4259,23180.0
2023-11-29 15:25:00,182.95,182.98,182.61,182.78,23912.0,177.4259,177.455,177.0961,177.261,23912.0
2023-11-29 15:30:00,182.77,182.94,182.69,182.82,34185.0,177.2513,177.4162,177.1737,177.2998,34185.0
2023-11-29 15:35:00,182.82,182.83,182.61,182.68,17693.0,177.2998,177.3095,177.0961,177.164,17693.0
2023-11-29 15:40:00,182.69,182.92,182.63,182.89,25685.0,177.1737,177.3968,177.1155,177.3677,25685.0
2023-11-29 15:45:00,182.86,182.99,182.79,182.93,38036.0,177.3386,177.4647,177.2707,177.4065,38036.0
2023-11-29 15:50:00,182.87,182.93,182.59,182.61,51436.0,177.3483,177.4065,177.0767,177.0961,51436.0
2023-11-29 15:55:00,182.63,182.82,182.53,182.7,226851.0,177.1155,177.2998,177.0185,177.1834,226851.0
2023-11-30 09:30:00,183.18,183.5,181.87,182.64,37843.0,177.6489,177.9593,176.3785,177.1252,37843.0
2023-11-30 09:35:00,182.59,182.66,181.97,182.06,17692.0,177.0767,177.1446,176.4755,176.5627,17692.0
2023-11-30 09:40:00,182.06,182.18,181.56,182.18,20568.0,176.5627,176.6791,176.0778,176.6791,20568.0
2023-11-30 09:45:00,182.03,182.12,181.4,181.6,13784.0,176.5336,176.6209,175.9227,176.1166,13784.0
2023-11-30 09:50:00,181.69,182.29,181.69,182.2,12173.0,176.2039,176.7858,176.2039,176.6985,12173.0
2023-11-30 09:55:00,182.21,182.23,181.85,181.95,13106.0,176.7082,176.7276,176.3591,176.4561,13106.0
2023-11-30 10:00:00,181.98,182.06,180.94,180.94,30986.0,176.4852,176.5627,175.4766,175.4766,30986.0
2023-11-30 10:05:00,180.99,181.54,180.98,181.3,19171.0,175.525,176.0584,175.5154,175.8257,19171.0
2023-11-30 10:10:00,181.29,182.1,181.28,182.1,12586.0,175.816,176.6015,175.8063,176.6015,12586.0
2023-11-30 10:15:00,182.07,182.62,182.05,182.38,8702.0,176.5724,177.1058,176.553,176.8731,8702.0
2023-11-30 10:20:00,182.38,182.38,181.99,182.0,8501.0,176.8731,176.8731,176.4949,176.5046,8501.0
2023-11-30 10:25:00,182.0,182.05,181.89,181.97,9505.0,176.5046,176.553,176.3979,176.4755,9505.0
2023-11-30 10:30:00,181.99,182.02,181.76,181.92,11127.0,176.4949,176.5239,176.2718,176.427,11127.0
2023-11-30 10:35:00,181.92,181.96,181.1,181.22,19544.0,176.427,176.4658,175.6317,175.7481,19544.0
2023-11-30 10:40:00,181.14,181.22,180.92,181.04,9420.0,175.6705,175.7481,175.4572,175.5735,9420.0
2023-11-30 10:45:00,181.08,181.08,180.81,180.89,14387.0,175.6123,175.6123,175.3505,175.4281,14387.0
2023-11-30 10:50:00,180.86,181.03,180.78,180.84,22992.0,175.399,175.5638,175.3214,175.3796,22992.0
2023-11-30 10:55:00,180.85,181.48,180.79,181.44,12481.0,175.3893,176.0003,175.3311,175.9615,12481.0
2023-11-30 11:00:00,181.61,181.76,181.48,181.65,10190.0,176.1263,176.2718,176.0003,176.1651,10190.0
2023-11-30 11:05:00,181.65,181.71,181.2,181.2,7811.0,176.1651,176.2233,175.7287,175.7287,7811.0
2023-11-30 11:10:00,181.25,181.45,181.04,181.4,11540.0,175.7772,175.9712,175.5735,175.9227,11540.0
2023-11-30 11:15:00,181.37,181.45,181.08,181.08,11760.0,175.8936,175.9712,175.6123,175.6123,11760.0
2023-11-30 11:20:00,181.09,181.48,181.09,181.36,10629.0,175.622,176.0003,175.622,175.8839,10629.0
2023-11-30 11:25:00,181.4,181.54,181.15,181.19,13327.0,175.9227,176.0584,175.6802,175.719,13327.0
2023-11-30 11:30:00,181.18,181.43,181.1,181.32,22269.0,175.7093,175.9518,175.6317,175.8451,22269.0
2023-11-30 11:35:00,181.34,181.51,181.31,181.44,11025.0,175.8645,176.0293,175.8354,175.9615,11025.0
2023-11-30 11:40:00,181.44,181.47,181.22,181.25,23109.0,175.9615,175.9906,175.7481,175.7772,23109.0
2023-11-30 11:45:00,181.27,181.29,181.0,181.29,9920.0,175.7966,175.816,175.5347,175.816,9920.0
2023-11-30 11:50:00,181.24,181.36,181.2,181.22,7755.0,175.7675,175.8839,175.7287,175.7481,7755.0
2023-11-30 11:55:00,181.22,181.22,180.82,180.88,17189.0,175.7481,175.7481,175.3602,175.4184,17189.0
2023-11-30 12:00:00,180.89,181.42,180.76,181.3,11543.0,175.4281,175.9421,175.302,175.8257,11543.0
2023-11-30 12:05:00,181.26,181.37,181.25,181.37,4975.0,175.7869,175.8936,175.7772,175.8936,4975.0
2023-11-30 12:10:00,181.34,181.4,181.19,181.36,14536.0,175.8645,175.9227,175.719,175.8839,14536.0
2023-11-30 12:15:00,181.33,181.38,181.06,181.26,11701.0,175.8548,175.9033,175.5929,175.7869,11701.0
2023-11-30 12:20:00,181.21,181.3,181.11,181.25,8441.0,175.7384,175.8257,175.6414,175.7772,8441.0
2023-11-30 12:25:00,181.22,181.28,181.05,181.1,10850.0,175.7481,175.8063,175.5832,175.6317,10850.0
2023-11-30 12:30:00,181.12,181.37,181.05,181.15,14164.0,175.6511,175.8936,175.5832,175.6802,14164.0
2023-11-30 12:35:00,181.15,181.38,181.13,181.31,10439.0,175.6802,175.9033,175.6608,175.8354,10439.0
2023-11-30 12:40:00,181.29,181.75,181.28,181.75,7008.0,175.816,176.2621,175.8063,176.2621,7008.0
2023-11-30 12:45:00,181.72,181.79,181.65,181.77,9029.0,176.233,176.3009,176.1651,176.2815,9029.0
2023-11-30 12:50:00,181.78,181.95,181.78,181.89,12143.0,176.2912,176.4561,176.2912,176.3979,12143.0
2023-11-30 12:55:00,181.89,181.9,181.79,181.84,8690.0,176.3979,176.4076,176.3009,176.3494,8690.0
2023-11-30 13:00:00,181.82,181.85,181.61,181.67,9222.0,176.33,176.3591,176.1263,176.1845,9222.0
2023-11-30 13:05:00,181.61,181.62,181.36,181.38,9672.0,176.1263,176.136,175.8839,175.9033,9672.0
2023-11-30 13:10:00,181.38,181.56,181.37,181.56,6974.0,175.9033,176.0778,175.8936,176.0778,6974.0
2023-11-30 13:15:00,181.58,181.58,181.43,181.43,4547.0,176.0972,176.0972,175.9518,175.9518,4547.0
2023-11-30 13:20:00,181.42,181.55,181.4,181.4,12248.0,175.9421,176.0681,175.9227,175.9227,12248.0
2023-11-30 13:25:00,181.43,181.46,181.23,181.23,5208.0,175.9518,175.9809,175.7578,175.7578,5208.0
2023-11-30 13:30:00,181.25,181.46,181.02,181.43,12160.0,175.7772,175.9809,175.5541,175.9518,12160.0
2023-11-30 13:35:00,181.45,181.64,181.43,181.64,17335.0,175.9712,176.1554,175.9518,176.1554,17335.0
2023-11-30 13:40:00,181.64,181.7,181.55,181.55,4411.0,176.1554,176.2136,176.0681,176.0681,4411.0
2023-11-30 13:45:00,181.53,181.59,181.37,181.4,6147.0,176.0487,176.1069,175.8936,175.9227,6147.0
2023-11-30 13:50:00,181.42,181.51,181.35,181.44,10340.0,175.9421,176.0293,175.8742,175.9615,10340.0
2023-11-30 13:55:00,181.46,181.52,181.45,181.51,4700.0,175.9809,176.039,175.9712,176.0293,4700.0
2023-11-30 14:00:00,181.5,181.6,181.49,181.52,8257.0,176.0197,176.1166,176.01,176.039,8257.0
2023-11-30 14:05:00,181.57,181.71,181.55,181.66,7642.0,176.0875,176.2233,176.0681,176.1748,7642.0
2023-11-30 14:10:00,181.67,181.78,181.63,181.78,9565.0,176.1845,176.2912,176.1457,176.2912,9565.0
2023-11-30 14:15:00,181.78,181.84,181.71,181.81,12232.0,176.2912,176.3494,176.2233,176.3203,12232.0
2023-11-30 14:20:00,181.77,181.83,181.75,181.81,15804.0,176.2815,176.3397,176.2621,176.3203,15804.0
2023-11-30 14:25:00,181.81,181.81,181.71,181.79,14344.0,176.3203,176.3203,176.2233,176.3009,14344.0
2023-11-30 14:30:00,181.82,182.08,181.79,182.08,11015.0,176.33,176.5821,176.3009,176.5821,11015.0
2023-11-30 14:35:00,182.08,182.17,181.98,182.17,22846.0,176.5821,176.6694,176.4852,176.6694,22846.0
2023-11-30 14:40:00,182.18,182.26,182.17,182.22,19951.0,176.6791,176.7567,176.6694,176.7179,19951.0
2023-11-30 14:45:00,182.22,182.34,182.17,182.34,39622.0,176.7179,176.8343,176.6694,176.8343,39622.0
2023-11-30 14:50:00,182.36,182.46,182.16,182.16,11975.0,176.8537,176.9507,176.6597,176.6597,11975.0
2023-11-30 14:55:00,182.18,182.34,182.17,182.2,22531.0,176.6791,176.8343,176.6694,176.6985,22531.0
2023-11-30 15:00:00,182.2,182.39,181.96,182.02,31848.0,176.6985,176.8828,176.4658,176.5239,31848.0
2023-11-30 15:05:00,182.0,182.0,181.7,181.73,9849.0,176.5046,176.5046,176.2136,176.2427,9849.0
2023-11-30 15:10:00,181.73,182.04,181.71,182.0,18234.0,176.2427,176.5433,176.2233,176.5046,18234.0
2023-11-30 15:15:00,181.94,181.97,181.86,181.93,11035.0,176.4464,176.4755,176.3688,176.4367,11035.0
2023-11-30 15:20:00,181.92,182.06,181.89,181.94,18264.0,176.427,176.5627,176.3979,176.4464,18264.0
2023-11-30 15:25:00,181.94,182.05,181.74,181.94,40852.0,176.4464,176.553,176.2524,176.4464,40852.0
2023-11-30 15:30:00,181.93,182.22,181.88,182.21,20486.0,176.4367,176.7179,176.3882,176.7082,20486.0
2023-11-30 15:35:00,182.21,182.25,182.11,182.21,25910.0,176.7082,176.747,176.6112,176.7082,25910.0
2023-11-30 15:40:00,182.2,182.84,182.19,182.81,44511.0,176.6985,177.3192,176.6888,177.2901,44511.0
2023-11-30 15:45:00,182.78,182.91,182.65,182.75,45021.0,177.261,177.3871,177.1349,177.2319,45021.0
2023-11-30 15:50:00,182.8,183.41,182.5,183.21,100279.0,177.2804,177.872,176.9895,177.678,100279.0
2023-11-30 15:55:00,183.21,183.5,183.09,183.42,136648.0,177.678,177.9593,177.5616,177.8817,136648.0
2023-12-01 09:30:00,183.03,183.03,181.16,181.68,31998.0,178.3373,178.3373,176.5152,177.0219,31998.0
2023-12-01 09:35:00,181.71,182.13,181.71,181.9,8172.0,177.0511,177.4604,177.0511,177.2363,8172.0
2023-12-01 09:40:00,181.96,182.33,181.72,182.33,5864.0,177.2947,177.6553,177.0609,177.6553,5864.0
2023-12-01 09:45:00,182.4,182.69,182.18,182.18,7802.0,177.7235,178.006,177.5091,177.5091,7802.0
2023-12-01 09:50:00,182.11,182.35,181.77,181.99,10656.0,177.4409,177.6747,177.1096,177.324,10656.0
2023-12-01 09:55:00,181.98,182.36,181.96,182.36,6594.0,177.3142,177.6845,177.2947,177.6845,6594.0
2023-12-01 10:00:00,182.44,183.26,182.44,183.03,14018.0,177.7624,178.5614,177.7624,178.3373,14018.0
2023-12-01 10:05:00,183.01,183.15,182.8,182.82,10370.0,178.3178,178.4542,178.1132,178.1327,10370.0
2023-12-01 10:10:00,182.88,182.88,182.33,182.34,11123.0,178.1911,178.1911,177.6553,177.665,11123.0
2023-12-01 10:15:00,182.41,182.43,182.0,182.23,17179.0,177.7332,177.7527,177.3337,177.5578,17179.0
2023-12-01 10:20:00,182.26,182.28,182.0,182.06,6064.0,177.587,177.6065,177.3337,177.3922,6064.0
2023-12-01 10:25:00,182.02,182.06,181.65,181.74,8426.0,177.3532,177.3922,176.9927,177.0804,8426.0
2023-12-01 10:30:00,181.73,182.08,181.62,182.03,7659.0,177.0706,177.4117,176.9635,177.3629,7659.0
2023-12-01 10:35:00,182.09,182.43,182.05,182.27,9934.0,177.4214,177.7527,177.3824,177.5968,9934.0
2023-12-01 10:40:00,182.37,182.41,182.13,182.38,9296.0,177.6942,177.7332,177.4604,177.704,9296.0
2023-12-01 10:45:00,182.38,182.38,182.03,182.03,6445.0,177.704,177.704,177.3629,177.3629,6445.0
2023-12-01 10:50:00,182.04,182.24,182.04,182.2,10794.0,177.3727,177.5676,177.3727,177.5286,10794.0
2023-12-01 10:55:00,182.22,182.31,182.02,182.24,11255.0,177.5481,177.6358,177.3532,177.5676,11255.0
2023-12-01 11:00:00,182.27,182.3,181.62,182.17,14664.0,177.5968,177.626,176.9635,177.4994,14664.0
2023-12-01 11:05:00,182.15,182.44,181.87,182.36,17992.0,177.4799,177.7624,177.207,177.6845,17992.0
2023-12-01 11:10:00,182.42,182.89,182.33,182.82,17301.0,177.7429,178.2009,177.6553,178.1327,17301.0
2023-12-01 11:15:00,182.79,182.94,182.55,182.75,18996.0,178.1035,178.2496,177.8696,178.0645,18996.0
2023-12-01 11:20:00,182.83,182.9,182.54,182.75,14421.0,178.1424,178.2106,177.8599,178.0645,14421.0
2023-12-01 11:25:00,182.73,182.91,182.72,182.85,9787.0,178.045,178.2204,178.0353,178.1619,9787.0
2023-12-01 11:30:00,182.83,183.02,182.56,182.99,11145.0,178.1424,178.3276,177.8794,178.2983,11145.0
2023-12-01 11:35:00,183.04,183.05,182.55,182.69,6012.0,178.347,178.3568,177.8696,178.006,6012.0
2023-12-01 11:40:00,182.6,183.25,182.55,183.14,23482.0,177.9183,178.5517,177.8696,178.4445,23482.0
2023-12-01 11:45:00,183.17,183.17,182.66,182.84,13769.0,178.4737,178.4737,177.9768,178.1522,13769.0
2023-12-01 11:50:00,182.89,183.42,182.77,183.33,24319.0,178.2009,178.7173,178.084,178.6296,24319.0
2023-12-01 11:55:00,183.31,183.41,183.21,183.22,7590.0,178.6101,178.7076,178.5127,178.5224,7590.0
2023-12-01 12:00:00,183.19,183.28,183.05,183.16,8709.0,178.4932,178.5809,178.3568,178.464,8709.0
2023-12-01 12:05:00,183.13,183.4,183.09,183.29,7356.0,178.4347,178.6978,178.3958,178.5906,7356.0
2023-12-01 12:10:00,183.31,183.56,183.28,183.37,8835.0,178.6101,178.8537,178.5809,178.6686,8835.0
2023-12-01 12:15:00,183.44,183.44,183.02,183.06,4347.0,178.7368,178.7368,178.3276,178.3665,4347.0
2023-12-01 12:20:00,183.07,183.2,182.89,183.17,3715.0,178.3763,178.5029,178.2009,178.4737,3715.0
2023-12-01 12:25:00,183.2,183.49,183.05,183.47,2923.0,178.5029,178.7855,178.3568,178.766,2923.0
2023-12-01 12:30:00,183.47,183.56,183.38,183.4,6259.0,178.766,178.8537,178.6783,178.6978,6259.0
2023-12-01 12:35:00,183.38,183.55,183.23,183.47,6821.0,178.6783,178.844,178.5322,178.766,6821.0
2023-12-01 12:40:00,183.46,183.62,183.39,183.56,6606.0,178.7563,178.9122,178.6881,178.8537,6606.0
2023-12-01 12:45:00,183.53,183.75,183.43,183.73,5853.0,178.8245,179.0388,178.727,179.0194,5853.0
2023-12-01 12:50:00,183.71,183.8,183.61,183.7,5480.0,178.9999,179.0876,178.9024,178.9901,5480.0
2023-12-01 12:55:00,183.8,183.88,183.74,183.77,7831.0,179.0876,179.1655,179.0291,179.0583,7831.0
2023-12-01 13:00:00,183.78,183.84,183.48,183.53,18851.0,179.0681,179.1265,178.7758,178.8245,18851.0
2023-12-01 13:05:00,183.53,183.53,183.32,183.42,8808.0,178.8245,178.8245,178.6199,178.7173,8808.0
2023-12-01 13:10:00,183.46,183.47,183.02,183.11,24029.0,178.7563,178.766,178.3276,178.4153,24029.0
2023-12-01 13:15:00,183.08,183.19,182.91,183.02,13772.0,178.386,178.4932,178.2204,178.3276,13772.0
2023-12-01 13:20:00,183.06,183.26,183.04,183.23,10144.0,178.3665,178.5614,178.347,178.5322,10144.0
2023-12-01 13:25:00,183.24,183.27,182.95,182.95,14610.0,178.5419,178.5711,178.2594,178.2594,14610.0
2023-12-01 13:30:00,182.9,182.98,182.83,182.92,6172.0,178.2106,178.2886,178.1424,178.2301,6172.0
2023-12-01 13:35:00,182.91,182.94,182.75,182.84,4852.0,178.2204,178.2496,178.0645,178.1522,4852.0
2023-12-01 13:40:00,182.81,182.95,182.7,182.95,5721.0,178.1229,178.2594,178.0158,178.2594,5721.0
2023-12-01 13:45:00,182.88,182.9,182.73,182.73,4991.0,178.1911,178.2106,178.045,178.045,4991.0
2023-12-01 13:50:00,182.73,182.84,182.72,182.81,7838.0,178.045,178.1522,178.0353,178.1229,7838.0
2023-12-01 13:55:00,182.83,182.85,182.66,182.69,9740.0,178.1424,178.1619,177.9768,178.006,9740.0
2023-12-01 14:00:00,182.66,182.83,182.6,182.83,10645.0,177.9768,178.1424,177.9183,178.1424,10645.0
2023-12-01 14:05:00,182.76,182.96,182.66,182.76,7233.0,178.0742,178.2691,177.9768,178.0742,7233.0
2023-12-01 14:10:00,182.78,183.02,182.75,182.98,19940.0,178.0937,178.3276,178.0645,178.2886,19940.0
2023-12-01 14:15:00,182.97,182.98,182.9,182.94,6890.0,178.2788,178.2886,178.2106,178.2496,6890.0
2023-12-01 14:20:00,182.93,183.04,182.84,183.04,6738.0,178.2399,178.347,178.1522,178.347,6738.0
2023-12-01 14:25:00,183.03,183.04,182.79,182.88,5059.0,178.3373,178.347,178.1035,178.1911,5059.0
2023-12-01 14:30:00,182.89,182.96,182.87,182.9,4686.0,178.2009,178.2691,178.1814,178.2106,4686.0
2023-12-01 14:35:00,182.92,182.92,182.75,182.88,5596.0,178.2301,178.2301,178.0645,178.1911,5596.0
2023-12-01 14:40:00,182.87,182.9,182.59,182.73,7548.0,178.1814,178.2106,177.9086,178.045,7548.0
2023-12-01 14:45:00,182.68,183.05,182.68,183.04,8787.0,177.9963,178.3568,177.9963,178.347,8787.0
2023-12-01 14:50:00,183.05,183.15,183.0,183.11,8905.0,178.3568,178.4542,178.3081,178.4153,8905.0
2023-12-01 14:55:00,183.09,183.24,182.99,183.24,13888.0,178.3958,178.5419,178.2983,178.5419,13888.0
2023-12-01 15:00:00,183.24,183.42,183.11,183.18,9165.0,178.5419,178.7173,178.4153,178.4835,9165.0
2023-12-01 15:05:00,183.19,183.2,182.83,182.92,6037.0,178.4932,178.5029,178.1424,178.2301,6037.0
2023-12-01 15:10:00,182.93,183.09,182.91,182.91,6552.0,178.2399,178.3958,178.2204,178.2204,6552.0
2023-12-01 15:15:00,182.96,182.97,182.86,182.93,4875.0,178.2691,178.2788,178.1717,178.2399,4875.0
2023-12-01 15:20:00,182.95,183.07,182.9,183.05,10302.0,178.2594,178.3763,178.2106,178.3568,10302.0
2023-12-01 15:25:00,183.06,183.28,183.05,183.28,7149.0,178.3665,178.5809,178.3568,178.5809,7149.0
2023-12-01 15:30:00,183.26,183.28,183.14,183.25,9117.0,178.5614,178.5809,178.4445,178.5517,9117.0
2023-12-01 15:35:00,183.2,183.2,182.92,183.0,10849.0,178.5029,178.5029,178.2301,178.3081,10849.0
2023-12-01 15:40:00,183.01,183.17,182.97,183.09,10870.0,178.3178,178.4737,178.2788,178.3958,10870.0
2023-12-01 15:45:00,183.02,183.21,182.89,183.16,16684.0,178.3276,178.5127,178.2009,178.464,16684.0
2023-12-01 15:50:00,183.13,183.29,182.83,182.84,48182.0,178.4347,178.5906,178.1424,178.1522,48182.0
2023-12-01 15:55:00,182.87,183.18,182.87,183.13,102012.0,178.1814,178.4835,178.1814,178.4347,102012.0
2023-12-04 09:30:00,181.66,182.4,181.59,182.33,35684.0,177.0024,177.7235,176.9342,177.6553,35684.0
2023-12-04 09:35:00,182.43,182.6,182.19,182.19,13007.0,177.7527,177.9183,177.5188,177.5188,13007.0
2023-12-04 09:40:00,182.3,182.45,181.82,181.82,6144.0,177.626,177.7722,177.1583,177.1583,6144.0
2023-12-04 09:45:00,181.96,182.81,181.95,182.78,20618.0,177.2947,178.1229,177.285,178.0937,20618.0
2023-12-04 09:50:00,182.67,182.79,182.21,182.21,13579.0,177.9865,178.1035,177.5383,177.5383,13579.0
2023-12-04 09:55:00,182.19,182.25,181.53,181.77,12067.0,177.5188,177.5773,176.8758,177.1096,12067.0
2023-12-04 10:00:00,181.68,182.11,181.59,182.04,6382.0,177.0219,177.4409,176.9342,177.3727,6382.0
2023-12-04 10:05:00,182.17,182.28,182.04,182.21,6704.0,177.4994,177.6065,177.3727,177.5383,6704.0
2023-12-04 10:10:00,182.17,182.43,182.17,182.4,12416.0,177.4994,177.7527,177.4994,177.7235,12416.0
2023-12-04 10:15:00,182.45,182.58,181.95,182.01,8358.0,177.7722,177.8988,177.285,177.3435,8358.0
2023-12-04 10:20:00,182.01,182.03,181.16,181.19,6712.0,177.3435,177.3629,176.5152,176.5445,6712.0
2023-12-04 10:25:00,181.29,181.39,181.12,181.39,7966.0,176.6419,176.7394,176.4763,176.7394,7966.0
2023-12-04 10:30:00,181.31,181.4,180.6,180.62,29446.0,176.6614,176.7491,175.9696,175.9891,29446.0
2023-12-04 10:35:00,180.65,181.0,180.64,180.75,7052.0,176.0183,176.3593,176.0086,176.1158,7052.0
2023-12-04 10:40:00,180.85,180.92,180.7,180.74,6946.0,176.2132,176.2814,176.067,176.106,6946.0
2023-12-04 10:45:00,180.82,180.82,180.6,180.78,14692.0,176.184,176.184,175.9696,176.145,14692.0
2023-12-04 10:50:00,180.83,180.83,180.33,180.37,10982.0,176.1937,176.1937,175.7065,175.7455,10982.0
2023-12-04 10:55:00,180.36,180.55,180.22,180.43,9127.0,175.7358,175.9209,175.5993,175.804,9127.0
2023-12-04 11:00:00,180.39,180.45,180.25,180.37,10587.0,175.765,175.8235,175.6286,175.7455,10587.0
2023-12-04 11:05:00,180.32,180.47,180.27,180.35,14924.0,175.6968,175.8429,175.6481,175.726,14924.0
2023-12-04 11:10:00,180.37,180.62,180.18,180.59,12285.0,175.7455,175.9891,175.5604,175.9599,12285.0
2023-12-04 11:15:00,180.65,180.99,180.65,180.87,27078.0,176.0183,176.3496,176.0183,176.2327,27078.0
2023-12-04 11:20:00,180.86,181.31,180.86,181.12,17987.0,176.2229,176.6614,176.2229,176.4763,17987.0
2023-12-04 11:25:00,181.12,181.38,181.01,181.34,13712.0,176.4763,176.7296,176.3691,176.6906,13712.0
2023-12-04 11:30:00,181.34,181.53,181.24,181.47,16634.0,176.6906,176.8758,176.5932,176.8173,16634.0
2023-12-04 11:35:00,181.47,181.61,181.44,181.58,17474.0,176.8173,176.9537,176.7881,176.9245,17474.0
2023-12-04 11:40:00,181.62,181.79,181.54,181.77,17364.0,176.9635,177.1291,176.8855,177.1096,17364.0
2023-12-04 11:45:00,181.79,181.96,181.73,181.84,33655.0,177.1291,177.2947,177.0706,177.1778,33655.0
2023-12-04 11:50:00,181.84,182.06,181.84,181.97,12783.0,177.1778,177.3922,177.1778,177.3045,12783.0
2023-12-04 11:55:00,181.96,182.21,181.83,182.17,31973.0,177.2947,177.5383,177.1681,177.4994,31973.0
2023-12-04 12:00:00,182.2,182.22,181.68,181.76,13516.0,177.5286,177.5481,177.0219,177.0999,13516.0
2023-12-04 12:05:00,181.75,181.83,181.58,181.71,11803.0,177.0901,177.1681,176.9245,177.0511,11803.0
2023-12-04 12:10:00,181.7,181.88,181.6,181.84,5911.0,177.0414,177.2168,176.944,177.1778,5911.0
2023-12-04 12:15:00,181.82,181.98,181.76,181.92,8449.0,177.1583,177.3142,177.0999,177.2558,8449.0
2023-12-04 12:20:00,181.95,181.99,181.85,181.87,8692.0,177.285,177.324,177.1876,177.207,8692.0
2023-12-04 12:25:00,181.89,181.99,181.82,181.96,12530.0,177.2265,177.324,177.1583,177.2947,12530.0
2023-12-04 12:30:00,181.97,182.22,181.88,182.15,10773.0,177.3045,177.5481,177.2168,177.4799,10773.0
2023-12-04 12:35:00,182.13,182.25,182.12,182.25,8519.0,177.4604,177.5773,177.4506,177.5773,8519.0
2023-12-04 12:40:00,182.25,182.38,182.22,182.35,6300.0,177.5773,177.704,177.5481,177.6747,6300.0
2023-12-04 12:45:00,182.35,182.52,182.34,182.45,5732.0,177.6747,177.8404,177.665,177.7722,5732.0
2023-12-04 12:50:00,182.42,182.63,182.4,182.59,14432.0,177.7429,177.9476,177.7235,177.9086,14432.0
2023-12-04 12:55:00,182.57,182.72,182.57,182.61,10227.0,177.8891,178.0353,177.8891,177.9281,10227.0
2023-12-04 13:00:00,182.63,182.63,182.4,182.41,7075.0,177.9476,177.9476,177.7235,177.7332,7075.0
2023-12-04 13:05:00,182.35,182.38,182.15,182.19,7235.0,177.6747,177.704,177.4799,177.5188,7235.0
2023-12-04 13:10:00,182.21,182.31,182.2,182.3,8039.0,177.5383,177.6358,177.5286,177.626,8039.0
2023-12-04 13:15:00,182.3,182.33,182.24,182.3,9751.0,177.626,177.6553,177.5676,177.626,9751.0
2023-12-04 13:20:00,182.3,182.3,182.1,182.16,12254.0,177.626,177.626,177.4311,177.4896,12254.0
2023-12-04 13:25:00,182.15,182.2,182.01,182.14,11769.0,177.4799,177.5286,177.3435,177.4701,11769.0
2023-12-04 13:30:00,182.14,182.26,182.07,182.24,17540.0,177.4701,177.587,177.4019,177.5676,17540.0
2023-12-04 13:35:00,182.23,182.39,182.22,182.22,6994.0,177.5578,177.7137,177.5481,177.5481,6994.0
2023-12-04 13:40:00,182.24,182.28,182.14,182.25,6309.0,177.5676,177.6065,177.4701,177.5773,6309.0
2023-12-04 13:45:00,182.26,182.37,182.21,182.22,4050.0,177.587,177.6942,177.5383,177.5481,4050.0
2023-12-04 13:50:00,182.23,182.31,182.21,182.3,9509.0,177.5578,177.6358,177.5383,177.626,9509.0
2023-12-04 13:55:00,182.3,182.3,182.08,182.1,11063.0,177.626,177.626,177.4117,177.4311,11063.0
2023-12-04 14:00:00,182.08,182.13,181.81,181.81,16012.0,177.4117,177.4604,177.1486,177.1486,16012.0
2023-12-04 14:05:00,181.85,182.06,181.85,182.06,12920.0,177.1876,177.3922,177.1876,177.3922,12920.0
2023-12-04 14:10:00,182.06,182.4,182.05,182.3,11078.0,177.3922,177.7235,177.3824,177.626,11078.0
2023-12-04 14:15:00,182.3,182.36,182.27,182.3,9361.0,177.626,177.6845,177.5968,177.626,9361.0
2023-12-04 14:20:00,182.33,182.36,182.23,182.28,7233.0,177.6553,177.6845,177.5578,177.6065,7233.0
2023-12-04 14:25:00,182.32,182.37,182.25,182.35,7173.0,177.6455,177.6942,177.5773,177.6747,7173.0
2023-12-04 14:30:00,182.36,182.58,182.36,182.49,18779.0,177.6845,177.8988,177.6845,177.8111,18779.0
2023-12-04 14:35:00,182.54,182.76,182.48,182.53,14163.0,177.8599,178.0742,177.8014,177.8501,14163.0
2023-12-04 14:40:00,182.5,182.67,182.5,182.67,8489.0,177.8209,177.9865,177.8209,177.9865,8489.0
2023-12-04 14:45:00,182.64,182.66,182.49,182.51,29965.0,177.9573,177.9768,177.8111,177.8306,29965.0
2023-12-04 14:50:00,182.43,182.57,182.42,182.5,5377.0,177.7527,177.8891,177.7429,177.8209,5377.0
2023-12-04 14:55:00,182.53,182.72,182.49,182.63,23223.0,177.8501,178.0353,177.8111,177.9476,23223.0
2023-12-04 15:00:00,182.64,182.72,182.47,182.52,16687.0,177.9573,178.0353,177.7917,177.8404,16687.0
2023-12-04 15:05:00,182.49,182.54,182.37,182.37,12013.0,177.8111,177.8599,177.6942,177.6942,12013.0
2023-12-04 15:10:00,182.31,182.4,182.26,182.28,10322.0,177.6358,177.7235,177.587,177.6065,10322.0
2023-12-04 15:15:00,182.3,182.44,182.15,182.44,16937.0,177.626,177.7624,177.4799,177.7624,16937.0
2023-12-04 15:20:00,182.47,182.7,182.47,182.64,22384.0,177.7917,178.0158,177.7917,177.9573,22384.0
2023-12-04 15:25:00,182.64,182.71,182.51,182.71,33741.0,177.9573,178.0255,177.8306,178.0255,33741.0
2023-12-04 15:30:00,182.72,182.86,182.55,182.85,20462.0,178.0353,178.1717,177.8696,178.1619,20462.0
2023-12-04 15:35:00,182.81,182.86,182.66,182.78,19401.0,178.1229,178.1717,177.9768,178.0937,19401.0
2023-12-04 15:40:00,182.78,183.04,182.7,183.01,30391.0,178.0937,178.347,178.0158,178.3178,30391.0
2023-12-04 15:45:00,183.03,183.21,182.97,183.17,36360.0,178.3373,178.5127,178.2788,178.4737,36360.0
2023-12-04 15:50:00,183.18,183.45,183.08,183.23,87204.0,178.4835,178.7465,178.386,178.5322,87204.0
2023-12-04 15:55:00,183.25,183.29,183.12,183.23,118360.0,178.5517,178.5906,178.425,178.5322,118360.0
2023-12-05 09:30:00,182.22,182.51,181.15,181.35,17171.0,177.5481,177.8306,176.5055,176.7004,17171.0
2023-12-05 09:35:00,181.23,181.49,180.23,180.23,12803.0,176.5835,176.8368,175.6091,175.6091,12803.0
2023-12-05 09:40:00,180.18,180.55,180.0,180.34,8222.0,175.5604,175.9209,175.385,175.7163,8222.0
2023-12-05 09:45:00,180.28,180.63,180.05,180.63,9574.0,175.6578,175.9988,175.4337,175.9988,9574.0
2023-12-05 09:50:00,180.59,181.09,180.42,181.0,8257.0,175.9599,176.447,175.7942,176.3593,8257.0
2023-12-05 09:55:00,181.13,181.21,180.75,180.84,7830.0,176.486,176.564,176.1158,176.2035,7830.0
2023-12-05 10:00:00,180.86,182.03,180.86,181.95,13457.0,176.2229,177.3629,176.2229,177.285,13457.0
2023-12-05 10:05:00,181.8,181.81,181.29,181.38,8859.0,177.1388,177.1486,176.6419,176.7296,8859.0
2023-12-05 10:10:00,181.41,181.57,181.08,181.3,15306.0,176.7588,176.9147,176.4373,176.6517,15306.0
2023-12-05 10:15:00,181.36,181.53,181.23,181.53,10011.0,176.7101,176.8758,176.5835,176.8758,10011.0
2023-12-05 10:20:00,181.5,181.69,181.41,181.48,7252.0,176.8465,177.0317,176.7588,176.827,7252.0
2023-12-05 10:25:00,181.44,181.44,180.95,181.24,11410.0,176.7881,176.7881,176.3106,176.5932,11410.0
2023-12-05 10:30:00,181.33,181.38,181.02,181.05,13777.0,176.6809,176.7296,176.3788,176.4081,13777.0
2023-12-05 10:35:00,181.01,181.23,180.85,181.05,26246.0,176.3691,176.5835,176.2132,176.4081,26246.0
2023-12-05 10:40:00,181.05,181.12,180.82,181.06,15000.0,176.4081,176.4763,176.184,176.4178,15000.0
2023-12-05 10:45:00,181.1,181.41,181.0,181.38,26389.0,176.4568,176.7588,176.3593,176.7296,26389.0
2023-12-05 10:50:00,181.37,181.37,181.01,181.05,44607.0,176.7199,176.7199,176.3691,176.4081,44607.0
2023-12-05 10:55:00,181.1,181.24,180.94,181.01,9100.0,176.4568,176.5932,176.3009,176.3691,9100.0
2023-12-05 11:00:00,181.07,181.09,180.88,180.97,15091.0,176.4276,176.447,176.2424,176.3301,15091.0
2023-12-05 11:05:00,181.02,181.12,180.9,180.95,10883.0,176.3788,176.4763,176.2619,176.3106,10883.0
2023-12-05 11:10:00,180.91,180.97,180.61,180.64,7404.0,176.2717,176.3301,175.9793,176.0086,7404.0
2023-12-05 11:15:00,180.67,180.67,180.05,180.08,10954.0,176.0378,176.0378,175.4337,175.4629,10954.0
2023-12-05 11:20:00,180.11,180.32,179.95,180.16,10596.0,175.4922,175.6968,175.3363,175.5409,10596.0
2023-12-05 11:25:00,180.16,180.36,180.13,180.25,5889.0,175.5409,175.7358,175.5117,175.6286,5889.0
2023-12-05 11:30:00,180.22,180.55,180.21,180.42,13026.0,175.5993,175.9209,175.5896,175.7942,13026.0
2023-12-05 11:35:00,180.43,180.57,180.23,180.43,6665.0,175.804,175.9404,175.6091,175.804,6665.0
2023-12-05 11:40:00,180.44,180.51,180.39,180.5,4618.0,175.8137,175.8819,175.765,175.8722,4618.0
2023-12-05 11:45:00,180.48,180.75,180.45,180.64,4512.0,175.8527,176.1158,175.8235,176.0086,4512.0
2023-12-05 11:50:00,180.71,180.74,179.81,179.81,15906.0,176.0768,176.106,175.1999,175.1999,15906.0
2023-12-05 11:55:00,179.87,180.24,179.86,180.17,27578.0,175.2583,175.6188,175.2486,175.5506,27578.0
2023-12-05 12:00:00,180.18,180.31,180.1,180.31,27475.0,175.5604,175.687,175.4824,175.687,27475.0
2023-12-05 12:05:00,180.33,180.46,180.21,180.38,7075.0,175.7065,175.8332,175.5896,175.7552,7075.0
2023-12-05 12:10:00,180.32,180.55,180.3,180.45,10372.0,175.6968,175.9209,175.6773,175.8235,10372.0
2023-12-05 12:15:00,180.5,180.57,180.27,180.27,13092.0,175.8722,175.9404,175.6481,175.6481,13092.0
2023-12-05 12:20:00,180.3,180.44,179.98,179.99,27305.0,175.6773,175.8137,175.3655,175.3752,27305.0
2023-12-05 12:25:00,180.08,180.31,180.01,180.29,20163.0,175.4629,175.687,175.3947,175.6676,20163.0
2023-12-05 12:30:00,180.31,180.32,179.99,180.15,15399.0,175.687,175.6968,175.3752,175.5311,15399.0
2023-12-05 12:35:00,180.15,180.28,179.93,180.0,9326.0,175.5311,175.6578,175.3168,175.385,9326.0
2023-12-05 12:40:00,180.01,180.12,179.63,179.8,17107.0,175.3947,175.5019,175.0245,175.1901,17107.0
2023-12-05 12:45:00,179.8,180.01,179.66,180.0,11929.0,175.1901,175.3947,175.0537,175.385,11929.0
2023-12-05 12:50:00,179.98,179.98,179.78,179.92,10055.0,175.3655,175.3655,175.1706,175.307,10055.0
2023-12-05 12:55:00,179.95,180.24,179.92,180.18,9645.0,175.3363,175.6188,175.307,175.5604,9645.0
2023-12-05 13:00:00,180.2,180.68,180.11,180.58,44845.0,175.5799,176.0476,175.4922,175.9501,44845.0
2023-12-05 13:05:00,180.55,180.84,180.55,180.84,5384.0,175.9209,176.2035,175.9209,176.2035,5384.0
2023-12-05 13:10:00,180.86,181.07,180.85,181.0,5176.0,176.2229,176.4276,176.2132,176.3593,5176.0
2023-12-05 13:15:00,181.05,181.09,180.8,180.9,4684.0,176.4081,176.447,176.1645,176.2619,4684.0
2023-12-05 13:20:00,180.98,181.2,180.96,181.17,4646.0,176.3399,176.5542,176.3204,176.525,4646.0
2023-12-05 13:25:00,181.16,181.16,180.79,180.81,12229.0,176.5152,176.5152,176.1547,176.1742,12229.0
2023-12-05 13:30:00,180.84,181.05,180.73,180.89,11032.0,176.2035,176.4081,176.0963,176.2522,11032.0
2023-12-05 13:35:00,180.94,181.01,180.71,180.86,5938.0,176.3009,176.3691,176.0768,176.2229,5938.0
2023-12-05 13:40:00,180.87,180.95,180.67,180.9,6027.0,176.2327,176.3106,176.0378,176.2619,6027.0
2023-12-05 13:45:00,180.91,180.93,180.75,180.91,5316.0,176.2717,176.2911,176.1158,176.2717,5316.0
2023-12-05 13:50:00,180.9,181.04,180.86,180.93,6384.0,176.2619,176.3983,176.2229,176.2911,6384.0
2023-12-05 13:55:00,180.94,180.99,180.89,180.98,4343.0,176.3009,176.3496,176.2522,176.3399,4343.0
2023-12-05 14:00:00,180.96,180.99,180.79,180.86,4370.0,176.3204,176.3496,176.1547,176.2229,4370.0
2023-12-05 14:05:00,180.86,180.95,180.73,180.91,3670.0,176.2229,176.3106,176.0963,176.2717,3670.0
2023-12-05 14:10:00,180.92,181.16,180.91,181.1,10462.0,176.2814,176.5152,176.2717,176.4568,10462.0
2023-12-05 14:15:00,181.07,181.33,181.07,181.33,2628.0,176.4276,176.6809,176.4276,176.6809,2628.0
2023-12-05 14:20:00,181.32,181.32,181.08,181.09,4792.0,176.6711,176.6711,176.4373,176.447,4792.0
2023-12-05 14:25:00,181.09,181.33,181.09,181.29,3108.0,176.447,176.6809,176.447,176.6419,3108.0
2023-12-05 14:30:00,181.32,181.33,181.0,181.02,4130.0,176.6711,176.6809,176.3593,176.3788,4130.0
2023-12-05 14:35:00,181.08,181.11,181.0,181.05,3246.0,176.4373,176.4665,176.3593,176.4081,3246.0
2023-12-05 14:40:00,181.0,181.05,180.86,180.86,3853.0,176.3593,176.4081,176.2229,176.2229,3853.0
2023-12-05 14:45:00,180.87,181.02,180.82,180.97,5720.0,176.2327,176.3788,176.184,176.3301,5720.0
2023-12-05 14:50:00,180.99,181.07,180.92,181.0,14707.0,176.3496,176.4276,176.2814,176.3593,14707.0
2023-12-05 14:55:00,181.03,181.19,180.98,181.18,16146.0,176.3886,176.5445,176.3399,176.5347,16146.0
2023-12-05 15:00:00,181.18,181.25,181.06,181.07,4690.0,176.5347,176.6029,176.4178,176.4276,4690.0
2023-12-05 15:05:00,181.09,181.09,180.9,181.02,6574.0,176.447,176.447,176.2619,176.3788,6574.0
2023-12-05 15:10:00,181.05,181.18,181.0,181.08,9213.0,176.4081,176.5347,176.3593,176.4373,9213.0
2023-12-05 15:15:00,181.04,181.2,181.0,181.12,19915.0,176.3983,176.5542,176.3593,176.4763,19915.0
2023-12-05 15:20:00,181.12,181.13,180.98,181.04,13132.0,176.4763,176.486,176.3399,176.3983,13132.0
2023-12-05 15:25:00,181.06,181.11,180.92,180.96,8822.0,176.4178,176.4665,176.2814,176.3204,8822.0
2023-12-05 15:30:00,180.94,181.11,180.94,181.04,10193.0,176.3009,176.4665,176.3009,176.3983,10193.0
2023-12-05 15:35:00,181.02,181.11,180.93,180.96,14277.0,176.3788,176.4665,176.2911,176.3204,14277.0
2023-12-05 15:40:00,180.99,181.08,180.85,180.89,19888.0,176.3496,176.4373,176.2132,176.2522,19888.0
2023-12-05 15:45:00,180.9,181.06,180.81,180.93,21171.0,176.2619,176.4178,176.1742,176.2911,21171.0
2023-12-05 15:50:00,180.89,181.03,180.55,180.72,45639.0,176.2522,176.3886,175.9209,176.0865,45639.0
2023-12-05 15:55:00,180.7,180.71,180.32,180.57,216933.0,176.067,176.0768,175.6968,175.9404,216933.0
2023-12-06 09:30:00,183.07,183.14,181.21,181.57,43108.0,178.3763,178.4445,176.564,176.9147,43108.0
2023-12-06 09:35:00,181.23,181.68,180.78,180.95,7400.0,176.5835,177.0219,176.145,176.3106,7400.0
2023-12-06 09:40:00,180.9,181.5,180.8,181.31,41634.0,176.2619,176.8465,176.1645,176.6614,41634.0
2023-12-06 09:45:00,181.48,181.64,181.24,181.62,19328.0,176.827,176.9829,176.5932,176.9635,19328.0
2023-12-06 09:50:00,181.61,182.11,181.61,181.89,17675.0,176.9537,177.4409,176.9537,177.2265,17675.0
2023-12-06 09:55:00,181.9,182.08,181.77,181.89,16115.0,177.2363,177.4117,177.1096,177.2265,16115.0
2023-12-06 10:00:00,181.95,182.05,181.48,181.66,28377.0,177.285,177.3824,176.827,177.0024,28377.0
2023-12-06 10:05:00,181.62,182.29,181.61,182.27,14394.0,176.9635,177.6163,176.9537,177.5968,14394.0
2023-12-06 10:10:00,182.31,182.31,181.72,182.15,12786.0,177.6358,177.6358,177.0609,177.4799,12786.0
2023-12-06 10:15:00,182.25,182.34,181.98,182.13,7894.0,177.5773,177.665,177.3142,177.4604,7894.0
2023-12-06 10:20:00,181.99,181.99,181.43,181.43,5310.0,177.324,177.324,176.7783,176.7783,5310.0
2023-12-06 10:25:00,181.41,181.6,181.17,181.48,9638.0,176.7588,176.944,176.525,176.827,9638.0
2023-12-06 10:30:00,181.6,182.09,181.54,182.02,4336.0,176.944,177.4214,176.8855,177.3532,4336.0
2023-12-06 10:35:00,182.05,182.15,181.92,182.1,4813.0,177.3824,177.4799,177.2558,177.4311,4813.0
2023-12-06 10:40:00,182.08,182.29,182.04,182.25,26826.0,177.4117,177.6163,177.3727,177.5773,26826.0
2023-12-06 10:45:00,182.25,182.37,182.05,182.12,6594.0,177.5773,177.6942,177.3824,177.4506,6594.0
2023-12-06 10:50:00,182.09,182.2,181.95,182.1,10348.0,177.4214,177.5286,177.285,177.4311,10348.0
2023-12-06 10:55:00,182.1,182.11,181.9,181.98,8030.0,177.4311,177.4409,177.2363,177.3142,8030.0
2023-12-06 11:00:00,181.98,182.2,181.86,182.02,6347.0,177.3142,177.5286,177.1973,177.3532,6347.0
2023-12-06 11:05:00,182.13,182.16,181.91,181.98,6629.0,177.4604,177.4896,177.246,177.3142,6629.0
2023-12-06 11:10:00,181.9,182.25,181.9,182.06,5207.0,177.2363,177.5773,177.2363,177.3922,5207.0
2023-12-06 11:15:00,182.05,182.3,182.01,182.14,5103.0,177.3824,177.626,177.3435,177.4701,5103.0
2023-12-06 11:20:00,182.21,182.33,181.9,181.96,10021.0,177.5383,177.6553,177.2363,177.2947,10021.0
2023-12-06 11:25:00,182.05,182.16,181.93,181.96,17284.0,177.3824,177.4896,177.2655,177.2947,17284.0
2023-12-06 11:30:00,181.94,181.99,181.63,181.74,21029.0,177.2752,177.324,176.9732,177.0804,21029.0
2023-12-06 11:35:00,181.73,181.87,181.67,181.86,7900.0,177.0706,177.207,177.0122,177.1973,7900.0
2023-12-06 11:40:00,181.81,181.83,181.66,181.74,11589.0,177.1486,177.1681,177.0024,177.0804,11589.0
2023-12-06 11:45:00,181.8,182.1,181.8,181.99,17725.0,177.1388,177.4311,177.1388,177.324,17725.0
2023-12-06 11:50:00,181.98,182.14,181.9,182.07,15833.0,177.3142,177.4701,177.2363,177.4019,15833.0
2023-12-06 11:55:00,182.12,182.15,182.02,182.13,17428.0,177.4506,177.4799,177.3532,177.4604,17428.0
2023-12-06 12:00:00,182.13,182.17,181.95,181.97,11654.0,177.4604,177.4994,177.285,177.3045,11654.0
2023-12-06 12:05:00,182.0,182.05,181.93,181.95,1803.0,177.3337,177.3824,177.2655,177.285,1803.0
2023-12-06 12:10:00,181.98,182.1,181.9,181.97,8142.0,177.3142,177.4311,177.2363,177.3045,8142.0
2023-12-06 12:15:00,181.9,181.96,181.59,181.59,12751.0,177.2363,177.2947,176.9342,176.9342,12751.0
2023-12-06 12:20:00,181.63,181.8,181.59,181.6,2146.0,176.9732,177.1388,176.9342,176.944,2146.0
2023-12-06 12:25:00,181.65,181.72,181.38,181.49,4278.0,176.9927,177.0609,176.7296,176.8368,4278.0
2023-12-06 12:30:00,181.42,181.61,181.4,181.55,2379.0,176.7686,176.9537,176.7491,176.8952,2379.0
2023-12-06 12:35:00,181.5,181.66,181.44,181.49,3816.0,176.8465,177.0024,176.7881,176.8368,3816.0
2023-12-06 12:40:00,181.52,181.59,181.42,181.45,1621.0,176.866,176.9342,176.7686,176.7978,1621.0
2023-12-06 12:45:00,181.5,181.5,181.14,181.21,4039.0,176.8465,176.8465,176.4958,176.564,4039.0
2023-12-06 12:50:00,181.23,181.26,181.07,181.13,4542.0,176.5835,176.6127,176.4276,176.486,4542.0
2023-12-06 12:55:00,181.11,181.11,180.82,180.88,2698.0,176.4665,176.4665,176.184,176.2424,2698.0
2023-12-06 13:00:00,180.88,181.04,180.86,180.86,3316.0,176.2424,176.3983,176.2229,176.2229,3316.0
2023-12-06 13:05:00,180.73,180.74,180.49,180.7,7914.0,176.0963,176.106,175.8624,176.067,7914.0
2023-12-06 13:10:00,180.72,180.76,180.54,180.66,36119.0,176.0865,176.1255,175.9111,176.0281,36119.0
2023-12-06 13:15:00,180.7,180.75,180.54,180.73,14670.0,176.067,176.1158,175.9111,176.0963,14670.0
2023-12-06 13:20:00,180.77,180.8,180.49,180.56,7464.0,176.1352,176.1645,175.8624,175.9306,7464.0
2023-12-06 13:25:00,180.46,180.63,180.41,180.63,3000.0,175.8332,175.9988,175.7845,175.9988,3000.0
2023-12-06 13:30:00,180.59,180.68,180.5,180.53,7765.0,175.9599,176.0476,175.8722,175.9014,7765.0
2023-12-06 13:35:00,180.5,180.59,180.43,180.5,5458.0,175.8722,175.9599,175.804,175.8722,5458.0
2023-12-06 13:40:00,180.5,180.53,180.33,180.4,10929.0,175.8722,175.9014,175.7065,175.7747,10929.0
2023-12-06 13:45:00,180.5,180.55,180.38,180.5,4731.0,175.8722,175.9209,175.7552,175.8722,4731.0
2023-12-06 13:50:00,180.56,180.66,180.53,180.62,6195.0,175.9306,176.0281,175.9014,175.9891,6195.0
2023-12-06 13:55:00,180.64,180.76,180.54,180.76,12413.0,176.0086,176.1255,175.9111,176.1255,12413.0
2023-12-06 14:00:00,180.83,180.96,180.78,180.93,23610.0,176.1937,176.3204,176.145,176.2911,23610.0
2023-12-06 14:05:00,180.94,180.97,180.82,180.88,3012.0,176.3009,176.3301,176.184,176.2424,3012.0
2023-12-06 14:10:00,180.85,180.85,180.48,180.66,7362.0,176.2132,176.2132,175.8527,176.0281,7362.0
2023-12-06 14:15:00,180.62,180.82,180.56,180.69,3106.0,175.9891,176.184,175.9306,176.0573,3106.0
2023-12-06 14:20:00,180.66,180.73,180.54,180.67,18555.0,176.0281,176.0963,175.9111,176.0378,18555.0
2023-12-06 14:25:00,180.62,180.71,180.54,180.54,33980.0,175.9891,176.0768,175.9111,175.9111,33980.0
2023-12-06 14:30:00,180.55,180.75,180.54,180.58,25889.0,175.9209,176.1158,175.9111,175.9501,25889.0
2023-12-06 14:35:00,180.65,180.73,180.51,180.63,4681.0,176.0183,176.0963,175.8819,175.9988,4681.0
2023-12-06 14:40:00,180.68,180.68,180.45,180.57,17061.0,176.0476,176.0476,175.8235,175.9404,17061.0
2023-12-06 14:45:00,180.61,180.62,180.47,180.56,18344.0,175.9793,175.9891,175.8429,175.9306,18344.0
2023-12-06 14:50:00,180.64,180.64,180.51,180.55,8045.0,176.0086,176.0086,175.8819,175.9209,8045.0
2023-12-06 14:55:00,180.59,180.64,180.41,180.43,21231.0,175.9599,176.0086,175.7845,175.804,21231.0
2023-12-06 15:00:00,180.44,180.65,180.37,180.49,7616.0,175.8137,176.0183,175.7455,175.8624,7616.0
2023-12-06 15:05:00,180.48,180.5,180.2,180.3,20596.0,175.8527,175.8722,175.5799,175.6773,20596.0
2023-12-06 15:10:00,180.25,180.52,180.22,180.42,23502.0,175.6286,175.8917,175.5993,175.7942,23502.0
2023-12-06 15:15:00,180.42,180.54,180.38,180.5,16439.0,175.7942,175.9111,175.7552,175.8722,16439.0
2023-12-06 15:20:00,180.48,180.48,180.26,180.27,11197.0,175.8527,175.8527,175.6383,175.6481,11197.0
2023-12-06 15:25:00,180.27,180.3,180.17,180.25,11281.0,175.6481,175.6773,175.5506,175.6286,11281.0
2023-12-06 15:30:00,180.23,180.41,180.22,180.23,21333.0,175.6091,175.7845,175.5993,175.6091,21333.0
2023-12-06 15:35:00,180.22,180.37,180.2,180.2,10051.0,175.5993,175.7455,175.5799,175.5799,10051.0
2023-12-06 15:40:00,180.22,180.48,180.22,180.39,14419.0,175.5993,175.8527,175.5993,175.765,14419.0
2023-12-06 15:45:00,180.4,180.65,180.38,180.59,31217.0,175.7747,176.0183,175.7552,175.9599,31217.0
2023-12-06 15:50:00,180.58,180.65,180.33,180.58,81027.0,175.9501,176.0183,175.7065,175.9501,81027.0
2023-12-06 15:55:00,180.6,180.62,180.36,180.57,210786.0,175.9696,175.9891,175.7358,175.9404,210786.0
2023-12-07 09:30:00,182.39,182.39,180.52,181.26,72324.0,177.7137,177.7137,175.8917,176.6127,72324.0
2023-12-07 09:35:00,181.28,181.28,180.8,180.87,22867.0,176.6322,176.6322,176.1645,176.2327,22867.0
2023-12-07 09:40:00,180.87,181.1,180.37,180.5,20309.0,176.2327,176.4568,175.7455,175.8722,20309.0
2023-12-07 09:45:00,180.5,180.75,180.37,180.55,20531.0,175.8722,176.1158,175.7455,175.9209,20531.0
2023-12-07 09:50:00,180.56,181.43,180.42,181.39,29517.0,175.9306,176.7783,175.7942,176.7394,29517.0
2023-12-07 09:55:00,181.38,181.5,181.06,181.5,76803.0,176.7296,176.8465,176.4178,176.8465,76803.0
2023-12-07 10:00:00,181.52,182.18,181.51,182.06,36926.0,176.866,177.5091,176.8563,177.3922,36926.0
2023-12-07 10:05:00,181.96,182.06,181.41,181.53,46694.0,177.2947,177.3922,176.7588,176.8758,46694.0
2023-12-07 10:10:00,181.53,182.09,181.5,182.0,48340.0,176.8758,177.4214,176.8465,177.3337,48340.0
2023-12-07 10:15:00,182.0,182.4,181.99,182.17,41954.0,177.3337,177.7235,177.324,177.4994,41954.0
2023-12-07 10:20:00,182.26,182.79,182.22,182.74,17345.0,177.587,178.1035,177.5481,178.0547,17345.0
2023-12-07 10:25:00,182.75,182.81,182.46,182.52,27478.0,178.0645,178.1229,177.7819,177.8404,27478.0
2023-12-07 10:30:00,182.52,182.68,182.43,182.55,25190.0,177.8404,177.9963,177.7527,177.8696,25190.0
2023-12-07 10:35:00,182.59,182.85,182.55,182.7,34549.0,177.9086,178.1619,177.8696,178.0158,34549.0
2023-12-07 10:40:00,182.75,182.87,182.57,182.77,21485.0,178.0645,178.1814,177.8891,178.084,21485.0
2023-12-07 10:45:00,182.77,182.93,182.71,182.85,14912.0,178.084,178.2399,178.0255,178.1619,14912.0
2023-12-07 10:50:00,182.84,182.96,182.79,182.86,14613.0,178.1522,178.2691,178.1035,178.1717,14613.0
2023-12-07 10:55:00,182.86,182.86,182.45,182.72,36934.0,178.1717,178.1717,177.7722,178.0353,36934.0
2023-12-07 11:00:00,182.73,182.78,182.35,182.42,14945.0,178.045,178.0937,177.6747,177.7429,14945.0
2023-12-07 11:05:00,182.42,182.63,182.41,182.59,14637.0,177.7429,177.9476,177.7332,177.9086,14637.0
2023-12-07 11:10:00,182.6,182.64,182.02,182.05,13126.0,177.9183,177.9573,177.3532,177.3824,13126.0
2023-12-07 11:15:00,182.05,182.08,181.82,181.92,21197.0,177.3824,177.4117,177.1583,177.2558,21197.0
2023-12-07 11:20:00,181.95,182.1,181.9,182.08,6238.0,177.285,177.4311,177.2363,177.4117,6238.0
2023-12-07 11:25:00,182.12,182.29,182.11,182.26,6106.0,177.4506,177.6163,177.4409,177.587,6106.0
2023-12-07 11:30:00,182.24,182.69,182.23,182.58,14685.0,177.5676,178.006,177.5578,177.8988,14685.0
2023-12-07 11:35:00,182.62,182.81,182.48,182.8,31011.0,177.9378,178.1229,177.8014,178.1132,31011.0
2023-12-07 11:40:00,182.75,182.88,182.46,182.63,7452.0,178.0645,178.1911,177.7819,177.9476,7452.0
2023-12-07 11:45:00,182.56,182.88,182.54,182.84,8721.0,177.8794,178.1911,177.8599,178.1522,8721.0
2023-12-07 11:50:00,182.9,182.9,182.55,182.69,15464.0,178.2106,178.2106,177.8696,178.006,15464.0
2023-12-07 11:55:00,182.64,182.8,182.48,182.73,8763.0,177.9573,178.1132,177.8014,178.045,8763.0
2023-12-07 12:00:00,182.8,182.8,182.52,182.68,28912.0,178.1132,178.1132,177.8404,177.9963,28912.0
2023-12-07 12:05:00,182.69,182.8,182.63,182.68,8115.0,178.006,178.1132,177.9476,177.9963,8115.0
2023-12-07 12:10:00,182.68,182.69,182.47,182.51,7089.0,177.9963,178.006,177.7917,177.8306,7089.0
2023-12-07 12:15:00,182.53,183.19,182.49,183.01,56396.0,177.8501,178.4932,177.8111,178.3178,56396.0
2023-12-07 12:20:00,183.04,183.42,183.04,183.33,21158.0,178.347,178.7173,178.347,178.6296,21158.0
2023-12-07 12:25:00,183.31,183.45,183.11,183.15,41487.0,178.6101,178.7465,178.4153,178.4542,41487.0
2023-12-07 12:30:00,183.18,183.19,182.98,183.07,13618.0,178.4835,178.4932,178.2886,178.3763,13618.0
2023-12-07 12:35:00,183.02,183.28,182.94,183.15,8436.0,178.3276,178.5809,178.2496,178.4542,8436.0
2023-12-07 12:40:00,183.22,183.27,183.11,183.22,3027.0,178.5224,178.5711,178.4153,178.5224,3027.0
2023-12-07 12:45:00,183.19,183.27,183.12,183.24,9338.0,178.4932,178.5711,178.425,178.5419,9338.0
2023-12-07 12:50:00,183.24,183.36,183.2,183.3,11459.0,178.5419,178.6588,178.5029,178.6004,11459.0
2023-12-07 12:55:00,183.31,183.61,183.27,183.43,9733.0,178.6101,178.9024,178.5711,178.727,9733.0
2023-12-07 13:00:00,183.45,183.7,183.45,183.68,6587.0,178.7465,178.9901,178.7465,178.9706,6587.0
2023-12-07 13:05:00,183.73,183.85,183.72,183.84,11931.0,179.0194,179.1363,179.0096,179.1265,11931.0
2023-12-07 13:10:00,183.86,183.96,183.83,183.91,8487.0,179.146,179.2435,179.1168,179.1947,8487.0
2023-12-07 13:15:00,183.92,183.92,183.69,183.8,11020.0,179.2045,179.2045,178.9804,179.0876,11020.0
2023-12-07 13:20:00,183.81,183.94,183.66,183.88,9472.0,179.0973,179.224,178.9512,179.1655,9472.0
2023-12-07 13:25:00,183.91,183.94,183.66,183.86,8632.0,179.1947,179.224,178.9512,179.146,8632.0
2023-12-07 13:30:00,183.86,184.13,183.82,184.13,28142.0,179.146,179.4091,179.107,179.4091,28142.0
2023-12-07 13:35:00,184.14,184.57,184.1,184.52,15086.0,179.4188,179.8378,179.3799,179.7891,15086.0
2023-12-07 13:40:00,184.53,184.72,184.45,184.6,20779.0,179.7988,179.984,179.7209,179.867,20779.0
2023-12-07 13:45:00,184.57,184.66,184.33,184.5,12850.0,179.8378,179.9255,179.604,179.7696,12850.0
2023-12-07 13:50:00,184.53,184.76,184.52,184.67,12918.0,179.7988,180.0229,179.7891,179.9353,12918.0
2023-12-07 13:55:00,184.67,184.67,184.55,184.62,17217.0,179.9353,179.9353,179.8183,179.8865,17217.0
2023-12-07 14:00:00,184.59,184.76,184.59,184.76,10619.0,179.8573,180.0229,179.8573,180.0229,10619.0
2023-12-07 14:05:00,184.73,185.11,184.71,185.09,39771.0,179.9937,180.364,179.9742,180.3445,39771.0
2023-12-07 14:10:00,185.11,185.31,184.94,185.23,47680.0,180.364,180.5588,180.1983,180.4809,47680.0
2023-12-07 14:15:00,185.23,185.51,185.1,185.5,17414.0,180.4809,180.7537,180.3542,180.744,17414.0
2023-12-07 14:20:00,185.52,185.69,185.25,185.45,30292.0,180.7635,180.9291,180.5004,180.6953,30292.0
2023-12-07 14:25:00,185.45,185.72,185.39,185.47,31197.0,180.6953,180.9583,180.6368,180.7147,31197.0
2023-12-07 14:30:00,185.48,185.49,185.01,185.01,14667.0,180.7245,180.7342,180.2665,180.2665,14667.0
2023-12-07 14:35:00,185.05,185.21,184.97,185.03,7180.0,180.3055,180.4614,180.2276,180.286,7180.0
2023-12-07 14:40:00,184.95,185.04,184.92,185.02,15189.0,180.2081,180.2958,180.1788,180.2763,15189.0
2023-12-07 14:45:00,184.93,185.06,184.85,185.05,6175.0,180.1886,180.3153,180.1106,180.3055,6175.0
2023-12-07 14:50:00,185.01,185.14,184.99,185.14,5179.0,180.2665,180.3932,180.2471,180.3932,5179.0
2023-12-07 14:55:00,185.11,185.14,184.8,184.8,43083.0,180.364,180.3932,180.0619,180.0619,43083.0
2023-12-07 15:00:00,184.83,185.02,184.67,184.95,22728.0,180.0912,180.2763,179.9353,180.2081,22728.0
2023-12-07 15:05:00,184.98,185.07,184.91,185.0,30590.0,180.2373,180.325,180.1691,180.2568,30590.0
2023-12-07 15:10:00,185.01,185.12,184.93,185.12,23499.0,180.2665,180.3737,180.1886,180.3737,23499.0
2023-12-07 15:15:00,185.16,185.35,185.08,185.15,20506.0,180.4127,180.5978,180.3347,180.4029,20506.0
2023-12-07 15:20:00,185.14,185.17,184.81,184.86,28729.0,180.3932,180.4224,180.0717,180.1204,28729.0
2023-12-07 15:25:00,184.86,184.9,184.72,184.75,71915.0,180.1204,180.1594,179.984,180.0132,71915.0
2023-12-07 15:30:00,184.75,184.83,184.36,184.36,37244.0,180.0132,180.0912,179.6332,179.6332,37244.0
2023-12-07 15:35:00,184.37,184.51,184.21,184.42,31800.0,179.6429,179.7794,179.487,179.6917,31800.0
2023-12-07 15:40:00,184.43,184.58,184.29,184.51,32254.0,179.7014,179.8476,179.565,179.7794,32254.0
2023-12-07 15:45:00,184.51,184.8,184.43,184.51,76691.0,179.7794,180.0619,179.7014,179.7794,76691.0
2023-12-07 15:50:00,184.52,184.92,184.48,184.58,74359.0,179.7891,180.1788,179.7501,179.8476,74359.0
2023-12-07 15:55:00,184.58,184.58,184.35,184.4,155678.0,179.8476,179.8476,179.6235,179.6722,155678.0
2023-12-08 09:30:00,184.25,184.78,183.81,184.78,23791.0,179.526,180.0424,179.0973,180.0424,23791.0
2023-12-08 09:35:00,184.8,185.29,184.46,185.12,32427.0,180.0619,180.5394,179.7306,180.3737,32427.0
2023-12-08 09:40:00,185.15,186.17,185.09,186.08,19718.0,180.4029,181.3968,180.3445,181.3091,19718.0
2023-12-08 09:45:00,186.06,186.18,185.53,185.77,13479.0,181.2896,181.4065,180.7732,181.0071,13479.0
2023-12-08 09:50:00,185.84,186.16,185.12,185.23,15795.0,181.0753,181.3871,180.3737,180.4809,15795.0
2023-12-08 09:55:00,185.27,185.35,184.65,184.65,19318.0,180.5199,180.5978,179.9158,179.9158,19318.0
2023-12-08 10:00:00,184.8,185.54,184.8,185.18,18933.0,180.0619,180.7829,180.0619,180.4322,18933.0
2023-12-08 10:05:00,185.14,185.37,185.05,185.37,12315.0,180.3932,180.6173,180.3055,180.6173,12315.0
2023-12-08 10:10:00,185.45,185.48,185.0,185.25,13600.0,180.6953,180.7245,180.2568,180.5004,13600.0
2023-12-08 10:15:00,185.28,185.87,185.26,185.66,19203.0,180.5296,181.1045,180.5101,180.8999,19203.0
2023-12-08 10:20:00,185.64,185.95,185.55,185.95,8645.0,180.8804,181.1824,180.7927,181.1824,8645.0
2023-12-08 10:25:00,185.89,185.97,185.78,185.86,25311.0,181.124,181.2019,181.0168,181.0947,25311.0
2023-12-08 10:30:00,185.9,185.91,185.32,185.39,15309.0,181.1337,181.1435,180.5686,180.6368,15309.0
2023-12-08 10:35:00,185.42,185.44,184.74,184.91,8635.0,180.666,180.6855,180.0035,180.1691,8635.0
2023-12-08 10:40:00,184.9,185.28,184.86,185.17,8340.0,180.1594,180.5296,180.1204,180.4224,8340.0
2023-12-08 10:45:00,185.16,185.48,185.11,185.36,6469.0,180.4127,180.7245,180.364,180.6076,6469.0
2023-12-08 10:50:00,185.36,186.0,185.35,186.0,10077.0,180.6076,181.2312,180.5978,181.2312,10077.0
2023-12-08 10:55:00,186.06,186.3,185.72,186.25,21410.0,181.2896,181.5235,180.9583,181.4747,21410.0
2023-12-08 11:00:00,186.2,186.22,185.6,185.66,23374.0,181.426,181.4455,180.8414,180.8999,23374.0
2023-12-08 11:05:00,185.52,185.65,185.4,185.47,6066.0,180.7635,180.8901,180.6465,180.7147,6066.0
2023-12-08 11:10:00,185.49,185.5,185.32,185.43,6166.0,180.7342,180.744,180.5686,180.6758,6166.0
2023-12-08 11:15:00,185.43,185.43,184.86,184.92,13938.0,180.6758,180.6758,180.1204,180.1788,13938.0
2023-12-08 11:20:00,184.96,185.19,184.87,185.1,13258.0,180.2178,180.4419,180.1301,180.3542,13258.0
2023-12-08 11:25:00,185.08,185.49,185.05,185.49,25550.0,180.3347,180.7342,180.3055,180.7342,25550.0
2023-12-08 11:30:00,185.47,185.59,185.16,185.29,26865.0,180.7147,180.8317,180.4127,180.5394,26865.0
2023-12-08 11:35:00,185.3,185.39,184.88,184.95,12431.0,180.5491,180.6368,180.1399,180.2081,12431.0
2023-12-08 11:40:00,184.95,185.08,184.79,184.79,10163.0,180.2081,180.3347,180.0522,180.0522,10163.0
2023-12-08 11:45:00,184.89,185.08,184.82,185.05,11717.0,180.1496,180.3347,180.0814,180.3055,11717.0
2023-12-08 11:50:00,185.07,185.14,184.95,185.14,6999.0,180.325,180.3932,180.2081,180.3932,6999.0
2023-12-08 11:55:00,185.18,185.21,185.11,185.18,7961.0,180.4322,180.4614,180.364,180.4322,7961.0
2023-12-08 12:00:00,185.17,185.3,185.1,185.24,9587.0,180.4224,180.5491,180.3542,180.4906,9587.0
2023-12-08 12:05:00,185.06,185.15,184.92,184.92,3718.0,180.3153,180.4029,180.1788,180.1788,3718.0
2023-12-08 12:10:00,184.95,184.95,184.43,184.44,4374.0,180.2081,180.2081,179.7014,179.7112,4374.0
2023-12-08 12:15:00,184.48,184.59,184.14,184.46,6960.0,179.7501,179.8573,179.4188,179.7306,6960.0
2023-12-08 12:20:00,184.49,184.79,184.46,184.67,4661.0,179.7599,180.0522,179.7306,179.9353,4661.0
2023-12-08 12:25:00,184.64,184.97,184.64,184.87,3100.0,179.906,180.2276,179.906,180.1301,3100.0
2023-12-08 12:30:00,184.91,185.0,184.78,184.88,10375.0,180.1691,180.2568,180.0424,180.1399,10375.0
2023-12-08 12:35:00,184.86,185.0,184.76,184.96,5958.0,180.1204,180.2568,180.0229,180.2178,5958.0
2023-12-08 12:40:00,185.01,185.08,184.95,185.01,6073.0,180.2665,180.3347,180.2081,180.2665,6073.0
2023-12-08 12:45:00,185.02,185.16,185.01,185.01,9037.0,180.2763,180.4127,180.2665,180.2665,9037.0
2023-12-08 12:50:00,185.03,185.18,184.99,185.08,6031.0,180.286,180.4322,180.2471,180.3347,6031.0
2023-12-08 12:55:00,185.14,185.2,185.08,185.16,6498.0,180.3932,180.4517,180.3347,180.4127,6498.0
2023-12-08 13:00:00,185.19,185.28,185.12,185.21,6000.0,180.4419,180.5296,180.3737,180.4614,6000.0
2023-12-08 13:05:00,185.22,185.34,185.16,185.16,3577.0,180.4712,180.5881,180.4127,180.4127,3577.0
2023-12-08 13:10:00,185.22,185.4,185.22,185.4,4052.0,180.4712,180.6465,180.4712,180.6465,4052.0
2023-12-08 13:15:00,185.31,185.33,185.09,185.12,2800.0,180.5588,180.5783,180.3445,180.3737,2800.0
2023-12-08 13:20:00,185.05,185.09,184.95,185.03,4466.0,180.3055,180.3445,180.2081,180.286,4466.0
2023-12-08 13:25:00,185.06,185.27,185.05,185.19,11206.0,180.3153,180.5199,180.3055,180.4419,11206.0
2023-12-08 13:30:00,185.19,185.2,184.9,185.03,25042.0,180.4419,180.4517,180.1594,180.286,25042.0
2023-12-08 13:35:00,185.0,185.19,184.89,185.16,12469.0,180.2568,180.4419,180.1496,180.4127,12469.0
2023-12-08 13:40:00,185.13,185.34,185.0,185.21,35495.0,180.3835,180.5881,180.2568,180.4614,35495.0
2023-12-08 13:45:00,185.21,185.57,185.19,185.56,8461.0,180.4614,180.8122,180.4419,180.8024,8461.0
2023-12-08 13:50:00,185.58,185.59,185.48,185.51,10098.0,180.8219,180.8317,180.7245,180.7537,10098.0
2023-12-08 13:55:00,185.48,185.49,185.36,185.39,2468.0,180.7245,180.7342,180.6076,180.6368,2468.0
2023-12-08 14:00:00,185.37,185.37,185.16,185.23,4616.0,180.6173,180.6173,180.4127,180.4809,4616.0
2023-12-08 14:05:00,185.2,185.37,185.12,185.33,8474.0,180.4517,180.6173,180.3737,180.5783,8474.0
2023-12-08 14:10:00,185.3,185.45,185.26,185.35,7817.0,180.5491,180.6953,180.5101,180.5978,7817.0
2023-12-08 14:15:00,185.33,185.41,185.27,185.39,3575.0,180.5783,180.6563,180.5199,180.6368,3575.0
2023-12-08 14:20:00,185.36,185.54,185.29,185.45,5223.0,180.6076,180.7829,180.5394,180.6953,5223.0
2023-12-08 14:25:00,185.44,185.55,185.43,185.54,15148.0,180.6855,180.7927,180.6758,180.7829,15148.0
2023-12-08 14:30:00,185.56,185.57,185.37,185.37,13657.0,180.8024,180.8122,180.6173,180.6173,13657.0
2023-12-08 14:35:00,185.37,185.37,185.22,185.36,7134.0,180.6173,180.6173,180.4712,180.6076,7134.0
2023-12-08 14:40:00,185.38,185.47,185.28,185.46,9010.0,180.6271,180.7147,180.5296,180.705,9010.0
2023-12-08 14:45:00,185.46,185.64,185.42,185.63,12148.0,180.705,180.8804,180.666,180.8706,12148.0
2023-12-08 14:50:00,185.62,185.69,185.53,185.56,9288.0,180.8609,180.9291,180.7732,180.8024,9288.0
2023-12-08 14:55:00,185.56,185.69,185.56,185.69,8199.0,180.8024,180.9291,180.8024,180.9291,8199.0
2023-12-08 15:00:00,185.66,185.66,185.3,185.36,9574.0,180.8999,180.8999,180.5491,180.6076,9574.0
2023-12-08 15:05:00,185.3,185.54,185.11,185.44,12571.0,180.5491,180.7829,180.364,180.6855,12571.0
2023-12-08 15:10:00,185.42,185.46,185.27,185.42,9687.0,180.666,180.705,180.5199,180.666,9687.0
2023-12-08 15:15:00,185.43,185.58,185.43,185.46,6511.0,180.6758,180.8219,180.6758,180.705,6511.0
2023-12-08 15:20:00,185.42,185.51,185.26,185.5,15950.0,180.666,180.7537,180.5101,180.744,15950.0
2023-12-08 15:25:00,185.49,185.66,185.41,185.53,12169.0,180.7342,180.8999,180.6563,180.7732,12169.0
2023-12-08 15:30:00,185.49,185.5,185.23,185.28,9120.0,180.7342,180.744,180.4809,180.5296,9120.0
2023-12-08 15:35:00,185.21,185.31,185.12,185.29,10209.0,180.4614,180.5588,180.3737,180.5394,10209.0
2023-12-08 15:40:00,185.33,185.34,185.21,185.25,11559.0,180.5783,180.5881,180.4614,180.5004,11559.0
2023-12-08 15:45:00,185.24,185.28,185.04,185.06,19453.0,180.4906,180.5296,180.2958,180.3153,19453.0
2023-12-08 15:50:00,185.04,185.19,184.94,185.05,47680.0,180.2958,180.4419,180.1983,180.3055,47680.0
2023-12-08 15:55:00,185.12,185.21,184.82,184.88,91189.0,180.3737,180.4614,180.0814,180.1399,91189.0
2023-12-11 09:30:00,185.72,188.6,185.55,188.33,164332.0,180.9583,183.7645,180.7927,183.5014,164332.0
2023-12-11 09:35:00,188.34,188.99,188.21,188.53,53305.0,183.5112,184.1445,183.3845,183.6963,53305.0
2023-12-11 09:40:00,188.61,188.61,187.74,188.44,28209.0,183.7742,183.7742,182.9265,183.6086,28209.0
2023-12-11 09:45:00,188.34,188.77,188.02,188.09,45373.0,183.5112,183.9301,183.1994,183.2676,45373.0
2023-12-11 09:50:00,188.15,188.45,187.86,188.33,14872.0,183.326,183.6183,183.0435,183.5014,14872.0
2023-12-11 09:55:00,188.33,188.59,188.08,188.43,16229.0,183.5014,183.7548,183.2578,183.5989,16229.0
2023-12-11 10:00:00,188.58,188.67,188.3,188.62,17076.0,183.745,183.8327,183.4722,183.784,17076.0
2023-12-11 10:05:00,188.65,189.19,188.58,189.11,43392.0,183.8132,184.3394,183.745,184.2614,43392.0
2023-12-11 10:10:00,189.18,189.37,188.93,189.29,17404.0,184.3296,184.5148,184.086,184.4368,17404.0
2023-12-11 10:15:00,189.29,189.54,189.13,189.54,26280.0,184.4368,184.6804,184.2809,184.6804,26280.0
2023-12-11 10:20:00,189.53,189.71,189.39,189.5,25900.0,184.6706,184.846,184.5342,184.6414,25900.0
2023-12-11 10:25:00,189.45,189.48,189.09,189.09,17701.0,184.5927,184.6219,184.2419,184.2419,17701.0
2023-12-11 10:30:00,189.12,189.28,188.95,189.21,14406.0,184.2712,184.4271,184.1055,184.3589,14406.0
2023-12-11 10:35:00,189.24,189.36,189.1,189.14,11893.0,184.3881,184.505,184.2517,184.2906,11893.0
2023-12-11 10:40:00,189.16,189.2,188.93,189.0,9632.0,184.3101,184.3491,184.086,184.1542,9632.0
2023-12-11 10:45:00,188.99,189.52,188.99,189.4,11077.0,184.1445,184.6609,184.1445,184.544,11077.0
2023-12-11 10:50:00,189.4,189.72,189.31,189.59,16000.0,184.544,184.8558,184.4563,184.7291,16000.0
2023-12-11 10:55:00,189.59,189.69,189.27,189.41,56648.0,184.7291,184.8265,184.4173,184.5537,56648.0
2023-12-11 11:00:00,189.38,189.79,189.38,189.66,17264.0,184.5245,184.924,184.5245,184.7973,17264.0
2023-12-11 11:05:00,189.63,189.75,189.47,189.75,23426.0,184.7681,184.885,184.6122,184.885,23426.0
2023-12-11 11:10:00,189.79,189.93,189.65,189.71,34324.0,184.924,185.0604,184.7876,184.846,34324.0
2023-12-11 11:15:00,189.69,189.84,189.64,189.74,23947.0,184.8265,184.9727,184.7778,184.8753,23947.0
2023-12-11 11:20:00,189.76,189.76,189.42,189.57,25357.0,184.8948,184.8948,184.5635,184.7096,25357.0
2023-12-11 11:25:00,189.61,189.7,189.56,189.63,6548.0,184.7486,184.8363,184.6999,184.7681,6548.0
2023-12-11 11:30:00,189.63,189.76,189.2,189.28,15821.0,184.7681,184.8948,184.3491,184.4271,15821.0
2023-12-11 11:35:00,189.24,189.64,189.23,189.61,13070.0,184.3881,184.7778,184.3783,184.7486,13070.0
2023-12-11 11:40:00,189.61,189.75,189.5,189.72,13194.0,184.7486,184.885,184.6414,184.8558,13194.0
2023-12-11 11:45:00,189.67,189.76,189.49,189.75,8653.0,184.8071,184.8948,184.6317,184.885,8653.0
2023-12-11 11:50:00,189.74,190.07,189.74,190.05,14470.0,184.8753,185.1968,184.8753,185.1773,14470.0
2023-12-11 11:55:00,190.03,190.21,190.02,190.18,17729.0,185.1578,185.3332,185.1481,185.304,17729.0
2023-12-11 12:00:00,190.18,190.18,189.84,189.96,11417.0,185.304,185.304,184.9727,185.0896,11417.0
2023-12-11 12:05:00,189.97,190.17,189.9,189.92,6293.0,185.0994,185.2942,185.0312,185.0507,6293.0
2023-12-11 12:10:00,189.95,190.01,189.83,189.9,10750.0,185.0799,185.1383,184.963,185.0312,10750.0
2023-12-11 12:15:00,189.87,190.03,189.82,190.03,8816.0,185.0019,185.1578,184.9532,185.1578,8816.0
2023-12-11 12:20:00,190.03,190.3,190.02,190.3,7389.0,185.1578,185.4209,185.1481,185.4209,7389.0
2023-12-11 12:25:00,190.31,190.45,190.19,190.45,9508.0,185.4307,185.5671,185.3137,185.5671,9508.0
2023-12-11 12:30:00,190.46,190.62,190.36,190.62,21097.0,185.5768,185.7327,185.4794,185.7327,21097.0
2023-12-11 12:35:00,190.62,190.79,190.55,190.73,8886.0,185.7327,185.8983,185.6645,185.8399,8886.0
2023-12-11 12:40:00,190.75,190.88,190.71,190.84,13066.0,185.8594,185.986,185.8204,185.9471,13066.0
2023-12-11 12:45:00,190.84,190.87,190.68,190.72,13111.0,185.9471,185.9763,185.7912,185.8301,13111.0
2023-12-11 12:50:00,190.75,190.91,190.65,190.74,18783.0,185.8594,186.0153,185.7619,185.8496,18783.0
2023-12-11 12:55:00,190.71,190.78,190.61,190.66,15019.0,185.8204,185.8886,185.723,185.7717,15019.0
2023-12-11 13:00:00,190.67,190.69,190.28,190.65,15935.0,185.7814,185.8009,185.4014,185.7619,15935.0
2023-12-11 13:05:00,190.63,190.68,190.56,190.62,6373.0,185.7424,185.7912,185.6742,185.7327,6373.0
2023-12-11 13:10:00,190.57,190.69,190.55,190.55,7541.0,185.684,185.8009,185.6645,185.6645,7541.0
2023-12-11 13:15:00,190.57,190.74,190.56,190.72,4974.0,185.684,185.8496,185.6742,185.8301,4974.0
2023-12-11 13:20:00,190.72,190.8,190.57,190.57,10758.0,185.8301,185.9081,185.684,185.684,10758.0
2023-12-11 13:25:00,190.59,190.75,190.58,190.71,5976.0,185.7035,185.8594,185.6937,185.8204,5976.0
2023-12-11 13:30:00,190.75,190.83,190.71,190.83,13793.0,185.8594,185.9373,185.8204,185.9373,13793.0
2023-12-11 13:35:00,190.81,190.88,190.74,190.78,24488.0,185.9178,185.986,185.8496,185.8886,24488.0
2023-12-11 13:40:00,190.79,191.04,190.77,190.89,34900.0,185.8983,186.1419,185.8789,185.9958,34900.0
2023-12-11 13:45:00,190.92,190.94,190.81,190.9,5710.0,186.025,186.0445,185.9178,186.0055,5710.0
2023-12-11 13:50:00,190.89,191.11,190.89,191.03,9038.0,185.9958,186.2101,185.9958,186.1322,9038.0
2023-12-11 13:55:00,191.02,191.04,190.78,190.91,8438.0,186.1224,186.1419,185.8886,186.0153,8438.0
2023-12-11 14:00:00,190.91,190.92,190.83,190.86,5433.0,186.0153,186.025,185.9373,185.9665,5433.0
2023-12-11 14:05:00,190.84,190.97,190.76,190.89,13093.0,185.9471,186.0737,185.8691,185.9958,13093.0
2023-12-11 14:10:00,190.85,190.85,190.62,190.66,11840.0,185.9568,185.9568,185.7327,185.7717,11840.0
2023-12-11 14:15:00,190.65,190.66,190.25,190.3,7960.0,185.7619,185.7717,185.3722,185.4209,7960.0
2023-12-11 14:20:00,190.31,190.5,190.31,190.48,4898.0,185.4307,185.6158,185.4307,185.5963,4898.0
2023-12-11 14:25:00,190.48,190.55,190.44,190.44,8912.0,185.5963,185.6645,185.5573,185.5573,8912.0
2023-12-11 14:30:00,190.44,190.47,190.1,190.12,10158.0,185.5573,185.5865,185.226,185.2455,10158.0
2023-12-11 14:35:00,190.12,190.12,189.85,189.94,10137.0,185.2455,185.2455,184.9824,185.0701,10137.0
2023-12-11 14:40:00,189.98,190.06,189.87,189.88,6809.0,185.1091,185.1871,185.0019,185.0117,6809.0
2023-12-11 14:45:00,189.87,190.11,189.87,190.05,14525.0,185.0019,185.2358,185.0019,185.1773,14525.0
2023-12-11 14:50:00,190.08,190.11,189.88,190.01,6136.0,185.2065,185.2358,185.0117,185.1383,6136.0
2023-12-11 14:55:00,190.0,190.0,189.77,189.96,12469.0,185.1286,185.1286,184.9045,185.0896,12469.0
2023-12-11 15:00:00,190.0,190.0,189.55,189.91,10633.0,185.1286,185.1286,184.6901,185.0409,10633.0
2023-12-11 15:05:00,189.92,190.2,189.91,190.17,13569.0,185.0507,185.3235,185.0409,185.2942,13569.0
2023-12-11 15:10:00,190.14,190.23,190.03,190.23,12012.0,185.265,185.3527,185.1578,185.3527,12012.0
2023-12-11 15:15:00,190.31,190.5,190.3,190.49,12982.0,185.4307,185.6158,185.4209,185.606,12982.0
2023-12-11 15:20:00,190.51,190.51,190.24,190.29,13409.0,185.6255,185.6255,185.3624,185.4112,13409.0
2023-12-11 15:25:00,190.31,190.31,189.92,189.95,21555.0,185.4307,185.4307,185.0507,185.0799,21555.0
2023-12-11 15:30:00,189.96,190.11,189.94,190.09,15917.0,185.0896,185.2358,185.0701,185.2163,15917.0
2023-12-11 15:35:00,190.09,190.43,190.09,190.4,17444.0,185.2163,185.5476,185.2163,185.5183,17444.0
2023-12-11 15:40:00,190.43,190.55,190.35,190.38,19708.0,185.5476,185.6645,185.4696,185.4989,19708.0
2023-12-11 15:45:00,190.39,190.46,190.28,190.34,28057.0,185.5086,185.5768,185.4014,185.4599,28057.0
2023-12-11 15:50:00,190.32,190.44,190.06,190.26,74515.0,185.4404,185.5573,185.1871,185.3819,74515.0
2023-12-11 15:55:00,190.28,190.3,189.95,190.18,170822.0,185.4014,185.4209,185.0799,185.304,170822.0
2023-12-12 09:30:00,190.14,190.89,189.33,189.33,53996.0,185.265,185.9958,184.4758,184.4758,53996.0
2023-12-12 09:35:00,189.37,190.08,189.27,189.6,15495.0,184.5148,185.2065,184.4173,184.7389,15495.0
2023-12-12 09:40:00,189.7,189.75,189.12,189.12,9172.0,184.8363,184.885,184.2712,184.2712,9172.0
2023-12-12 09:45:00,189.19,189.85,189.16,189.62,14131.0,184.3394,184.9824,184.3101,184.7583,14131.0
2023-12-12 09:50:00,189.54,189.89,189.51,189.59,10816.0,184.6804,185.0214,184.6512,184.7291,10816.0
2023-12-12 09:55:00,189.61,189.87,189.47,189.87,9910.0,184.7486,185.0019,184.6122,185.0019,9910.0
2023-12-12 10:00:00,189.87,189.93,189.66,189.86,15127.0,185.0019,185.0604,184.7973,184.9922,15127.0
2023-12-12 10:05:00,189.86,189.95,189.54,189.9,22012.0,184.9922,185.0799,184.6804,185.0312,22012.0
2023-12-12 10:10:00,189.85,189.98,189.66,189.83,22975.0,184.9824,185.1091,184.7973,184.963,22975.0
2023-12-12 10:15:00,189.84,190.08,189.74,189.99,10419.0,184.9727,185.2065,184.8753,185.1189,10419.0
2023-12-12 10:20:00,190.0,190.25,189.99,190.17,15073.0,185.1286,185.3722,185.1189,185.2942,15073.0
2023-12-12 10:25:00,190.15,190.22,189.94,189.96,13114.0,185.2748,185.343,185.0701,185.0896,13114.0
2023-12-12 10:30:00,189.98,190.2,189.98,190.18,8984.0,185.1091,185.3235,185.1091,185.304,8984.0
2023-12-12 10:35:00,190.18,190.19,189.92,189.99,19075.0,185.304,185.3137,185.0507,185.1189,19075.0
2023-12-12 10:40:00,190.01,190.45,189.97,190.42,13438.0,185.1383,185.5671,185.0994,185.5378,13438.0
2023-12-12 10:45:00,190.43,190.46,190.28,190.3,13326.0,185.5476,185.5768,185.4014,185.4209,13326.0
2023-12-12 10:50:00,190.27,190.27,190.07,190.19,17797.0,185.3917,185.3917,185.1968,185.3137,17797.0
2023-12-12 10:55:00,190.14,190.76,190.14,190.75,31228.0,185.265,185.8691,185.265,185.8594,31228.0
2023-12-12 11:00:00,190.78,190.97,190.66,190.87,22790.0,185.8886,186.0737,185.7717,185.9763,22790.0
2023-12-12 11:05:00,190.93,191.03,190.55,190.55,31804.0,186.0348,186.1322,185.6645,185.6645,31804.0
2023-12-12 11:10:00,190.56,190.56,190.3,190.34,12006.0,185.6742,185.6742,185.4209,185.4599,12006.0
2023-12-12 11:15:00,190.31,190.39,190.26,190.29,10529.0,185.4307,185.5086,185.3819,185.4112,10529.0
2023-12-12 11:20:00,190.3,190.48,190.3,190.45,6290.0,185.4209,185.5963,185.4209,185.5671,6290.0
2023-12-12 11:25:00,190.42,190.46,190.27,190.44,11899.0,185.5378,185.5768,185.3917,185.5573,11899.0
2023-12-12 11:30:00,190.45,190.45,190.24,190.27,5549.0,185.5671,185.5671,185.3624,185.3917,5549.0
2023-12-12 11:35:00,190.23,190.26,190.12,190.19,5420.0,185.3527,185.3819,185.2455,185.3137,5420.0
2023-12-12 11:40:00,190.15,190.32,190.07,190.32,5741.0,185.2748,185.4404,185.1968,185.4404,5741.0
2023-12-12 11:45:00,190.34,190.35,190.22,190.24,4627.0,185.4599,185.4696,185.343,185.3624,4627.0
2023-12-12 11:50:00,190.26,190.27,190.03,190.03,5517.0,185.3819,185.3917,185.1578,185.1578,5517.0
2023-12-12 11:55:00,190.04,190.11,189.83,189.84,6236.0,185.1676,185.2358,184.963,184.9727,6236.0
2023-12-12 12:00:00,189.89,189.92,189.79,189.84,5474.0,185.0214,185.0507,184.924,184.9727,5474.0
2023-12-12 12:05:00,189.86,189.88,189.67,189.69,5111.0,184.9922,185.0117,184.8071,184.8265,5111.0
2023-12-12 12:10:00,189.7,189.82,189.49,189.82,10408.0,184.8363,184.9532,184.6317,184.9532,10408.0
2023-12-12 12:15:00,189.85,189.97,189.84,189.95,4318.0,184.9824,185.0994,184.9727,185.0799,4318.0
2023-12-12 12:20:00,189.95,190.21,189.94,190.13,5169.0,185.0799,185.3332,185.0701,185.2553,5169.0
2023-12-12 12:25:00,190.14,190.27,190.0,190.21,15927.0,185.265,185.3917,185.1286,185.3332,15927.0
2023-12-12 12:30:00,190.21,190.52,190.2,190.46,6289.0,185.3332,185.6353,185.3235,185.5768,6289.0
2023-12-12 12:35:00,190.46,190.46,190.34,190.35,4639.0,185.5768,185.5768,185.4599,185.4696,4639.0
2023-12-12 12:40:00,190.35,190.49,190.35,190.4,3163.0,185.4696,185.606,185.4696,185.5183,3163.0
2023-12-12 12:45:00,190.41,190.41,190.18,190.19,5310.0,185.5281,185.5281,185.304,185.3137,5310.0
2023-12-12 12:50:00,190.19,190.33,190.18,190.28,4345.0,185.3137,185.4501,185.304,185.4014,4345.0
2023-12-12 12:55:00,190.25,190.46,190.22,190.42,4999.0,185.3722,185.5768,185.343,185.5378,4999.0
2023-12-12 13:00:00,190.37,190.49,190.26,190.43,6443.0,185.4891,185.606,185.3819,185.5476,6443.0
2023-12-12 13:05:00,190.46,190.46,190.19,190.25,5243.0,185.5768,185.5768,185.3137,185.3722,5243.0
2023-12-12 13:10:00,190.26,190.41,190.2,190.41,6568.0,185.3819,185.5281,185.3235,185.5281,6568.0
2023-12-12 13:15:00,190.38,190.54,190.35,190.35,3789.0,185.4989,185.6548,185.4696,185.4696,3789.0
2023-12-12 13:20:00,190.34,190.38,190.25,190.3,3632.0,185.4599,185.4989,185.3722,185.4209,3632.0
2023-12-12 13:25:00,190.31,190.43,190.28,190.42,4569.0,185.4307,185.5476,185.4014,185.5378,4569.0
2023-12-12 13:30:00,190.36,190.52,190.35,190.46,8868.0,185.4794,185.6353,185.4696,185.5768,8868.0
2023-12-12 13:35:00,190.45,190.46,190.38,190.41,8682.0,185.5671,185.5768,185.4989,185.5281,8682.0
2023-12-12 13:40:00,190.44,190.46,190.35,190.4,7585.0,185.5573,185.5768,185.4696,185.5183,7585.0
2023-12-12 13:45:00,190.39,190.61,190.39,190.61,9412.0,185.5086,185.723,185.5086,185.723,9412.0
2023-12-12 13:50:00,190.57,190.71,190.55,190.65,9110.0,185.684,185.8204,185.6645,185.7619,9110.0
2023-12-12 13:55:00,190.65,190.67,190.54,190.56,11748.0,185.7619,185.7814,185.6548,185.6742,11748.0
2023-12-12 14:00:00,190.55,190.62,190.36,190.36,14776.0,185.6645,185.7327,185.4794,185.4794,14776.0
2023-12-12 14:05:00,190.37,190.37,190.25,190.26,16496.0,185.4891,185.4891,185.3722,185.3819,16496.0
2023-12-12 14:10:00,190.27,190.29,190.03,190.06,17631.0,185.3917,185.4112,185.1578,185.1871,17631.0
2023-12-12 14:15:00,190.06,190.17,189.98,190.08,8336.0,185.1871,185.2942,185.1091,185.2065,8336.0
2023-12-12 14:20:00,190.05,190.17,190.03,190.03,13012.0,185.1773,185.2942,185.1578,185.1578,13012.0
2023-12-12 14:25:00,190.03,190.03,189.84,189.93,8257.0,185.1578,185.1578,184.9727,185.0604,8257.0
2023-12-12 14:30:00,189.96,190.22,189.95,190.16,14166.0,185.0896,185.343,185.0799,185.2845,14166.0
2023-12-12 14:35:00,190.16,190.26,190.15,190.23,9719.0,185.2845,185.3819,185.2748,185.3527,9719.0
2023-12-12 14:40:00,190.24,190.33,190.13,190.22,18557.0,185.3624,185.4501,185.2553,185.343,18557.0
2023-12-12 14:45:00,190.24,190.39,190.18,190.32,9945.0,185.3624,185.5086,185.304,185.4404,9945.0
2023-12-12 14:50:00,190.3,190.46,190.29,190.42,15074.0,185.4209,185.5768,185.4112,185.5378,15074.0
2023-12-12 14:55:00,190.4,190.48,190.37,190.45,8226.0,185.5183,185.5963,185.4891,185.5671,8226.0
2023-12-12 15:00:00,190.47,190.51,190.31,190.5,15647.0,185.5865,185.6255,185.4307,185.6158,15647.0
2023-12-12 15:05:00,190.49,190.57,190.43,190.49,14185.0,185.606,185.684,185.5476,185.606,14185.0
2023-12-12 15:10:00,190.47,190.57,190.36,190.49,14755.0,185.5865,185.684,185.4794,185.606,14755.0
2023-12-12 15:15:00,190.5,190.61,190.48,190.48,9797.0,185.6158,185.723,185.5963,185.5963,9797.0
2023-12-12 15:20:00,190.47,190.51,190.39,190.43,14963.0,185.5865,185.6255,185.5086,185.5476,14963.0
2023-12-12 15:25:00,190.43,190.68,190.39,190.59,13714.0,185.5476,185.7912,185.5086,185.7035,13714.0
2023-12-12 15:30:00,190.59,190.75,190.56,190.69,14544.0,185.7035,185.8594,185.6742,185.8009,14544.0
2023-12-12 15:35:00,190.69,190.69,190.49,190.52,15613.0,185.8009,185.8009,185.606,185.6353,15613.0
2023-12-12 15:40:00,190.53,190.79,190.51,190.75,16711.0,185.645,185.8983,185.6255,185.8594,16711.0
2023-12-12 15:45:00,190.72,190.73,190.59,190.63,22291.0,185.8301,185.8399,185.7035,185.7424,22291.0
2023-12-12 15:50:00,190.59,190.73,190.42,190.66,56717.0,185.7035,185.8399,185.5378,185.7717,56717.0
2023-12-12 15:55:00,190.68,191.05,190.68,191.04,166933.0,185.7912,186.1517,185.7912,186.1419,166933.0
2023-12-13 09:30:00,191.41,191.41,189.7,190.18,76520.0,186.5024,186.5024,184.8363,185.304,76520.0
2023-12-13 09:35:00,190.05,190.63,189.81,190.38,124920.0,185.1773,185.7424,184.9435,185.4989,124920.0
2023-12-13 09:40:00,190.34,190.5,190.0,190.0,5838.0,185.4599,185.6158,185.1286,185.1286,5838.0
2023-12-13 09:45:00,189.88,190.08,189.66,190.08,11586.0,185.0117,185.2065,184.7973,185.2065,11586.0
2023-12-13 09:50:00,190.1,190.16,189.92,190.01,12753.0,185.226,185.2845,185.0507,185.1383,12753.0
2023-12-13 09:55:00,189.91,190.06,189.79,189.95,6635.0,185.0409,185.1871,184.924,185.0799,6635.0
2023-12-13 10:00:00,189.95,190.25,189.85,190.25,9098.0,185.0799,185.3722,184.9824,185.3722,9098.0
2023-12-13 10:05:00,190.28,190.36,190.13,190.31,10080.0,185.4014,185.4794,185.2553,185.4307,10080.0
2023-12-13 10:10:00,190.29,190.51,190.19,190.25,33947.0,185.4112,185.6255,185.3137,185.3722,33947.0
2023-12-13 10:15:00,190.29,190.58,190.28,190.57,16206.0,185.4112,185.6937,185.4014,185.684,16206.0
2023-12-13 10:20:00,190.5,190.81,190.46,190.46,10584.0,185.6158,185.9178,185.5768,185.5768,10584.0
2023-12-13 10:25:00,190.5,190.64,190.41,190.63,5055.0,185.6158,185.7522,185.5281,185.7424,5055.0
2023-12-13 10:30:00,190.67,190.72,190.43,190.43,12498.0,185.7814,185.8301,185.5476,185.5476,12498.0
2023-12-13 10:35:00,190.46,190.72,190.44,190.72,11272.0,185.5768,185.8301,185.5573,185.8301,11272.0
2023-12-13 10:40:00,190.69,190.8,190.66,190.69,15953.0,185.8009,185.9081,185.7717,185.8009,15953.0
2023-12-13 10:45:00,190.71,190.77,190.6,190.71,14732.0,185.8204,185.8789,185.7132,185.8204,14732.0
2023-12-13 10:50:00,190.69,190.69,190.4,190.48,11552.0,185.8009,185.8009,185.5183,185.5963,11552.0
2023-12-13 10:55:00,190.46,190.62,190.42,190.53,3713.0,185.5768,185.7327,185.5378,185.645,3713.0
2023-12-13 11:00:00,190.52,190.53,190.3,190.39,8180.0,185.6353,185.645,185.4209,185.5086,8180.0
2023-12-13 11:05:00,190.37,190.4,190.01,190.03,20389.0,185.4891,185.5183,185.1383,185.1578,20389.0
2023-12-13 11:10:00,190.12,190.2,189.98,190.1,7247.0,185.2455,185.3235,185.1091,185.226,7247.0
2023-12-13 11:15:00,190.11,190.12,189.89,189.93,5933.0,185.2358,185.2455,185.0214,185.0604,5933.0
2023-12-13 11:20:00,189.89,190.11,189.84,189.86,19054.0,185.0214,185.2358,184.9727,184.9922,19054.0
2023-12-13 11:25:00,189.85,190.04,189.81,190.0,3621.0,184.9824,185.1676,184.9435,185.1286,3621.0
2023-12-13 11:30:00,189.99,190.16,189.98,190.02,5746.0,185.1189,185.2845,185.1091,185.1481,5746.0
2023-12-13 11:35:00,190.06,190.19,190.05,190.1,4842.0,185.1871,185.3137,185.1773,185.226,4842.0
2023-12-13 11:40:00,190.07,190.21,190.07,190.21,1900.0,185.1968,185.3332,185.1968,185.3332,1900.0
2023-12-13 11:45:00,190.24,190.28,190.13,190.13,3953.0,185.3624,185.4014,185.2553,185.2553,3953.0
2023-12-13 11:50:00,190.15,190.16,190.04,190.08,2618.0,185.2748,185.2845,185.1676,185.2065,2618.0
2023-12-13 11:55:00,190.06,190.08,189.99,190.03,3250.0,185.1871,185.2065,185.1189,185.1578,3250.0
2023-12-13 12:00:00,190.05,190.12,189.93,189.97,2803.0,185.1773,185.2455,185.0604,185.0994,2803.0
2023-12-13 12:05:00,189.93,189.93,189.81,189.83,2119.0,185.0604,185.0604,184.9435,184.963,2119.0
2023-12-13 12:10:00,189.86,189.94,189.79,189.87,3187.0,184.9922,185.0701,184.924,185.0019,3187.0
2023-12-13 12:15:00,189.94,190.05,189.94,190.05,1729.0,185.0701,185.1773,185.0701,185.1773,1729.0
2023-12-13 12:20:00,190.08,190.08,190.03,190.08,1971.0,185.2065,185.2065,185.1578,185.2065,1971.0
2023-12-13 12:25:00,190.07,190.1,190.05,190.07,2068.0,185.1968,185.226,185.1773,185.1968,2068.0
2023-12-13 12:30:00,190.05,190.18,190.05,190.11,2414.0,185.1773,185.304,185.1773,185.2358,2414.0
2023-12-13 12:35:00,190.1,190.16,190.03,190.16,2363.0,185.226,185.2845,185.1578,185.2845,2363.0
2023-12-13 12:40:00,190.22,190.22,190.08,190.13,5427.0,185.343,185.343,185.2065,185.2553,5427.0
2023-12-13 12:45:00,190.17,190.18,190.06,190.11,8925.0,185.2942,185.304,185.1871,185.2358,8925.0
2023-12-13 12:50:00,190.17,190.3,190.17,190.3,3726.0,185.2942,185.4209,185.2942,185.4209,3726.0
2023-12-13 12:55:00,190.32,190.34,189.93,189.96,6395.0,185.4404,185.4599,185.0604,185.0896,6395.0
2023-12-13 13:00:00,189.94,190.04,189.93,189.97,4182.0,185.0701,185.1676,185.0604,185.0994,4182.0
2023-12-13 13:05:00,189.98,190.05,189.95,189.96,4353.0,185.1091,185.1773,185.0799,185.0896,4353.0
2023-12-13 13:10:00,189.93,190.01,189.84,189.92,6155.0,185.0604,185.1383,184.9727,185.0507,6155.0
2023-12-13 13:15:00,189.93,189.95,189.84,189.88,3038.0,185.0604,185.0799,184.9727,185.0117,3038.0
2023-12-13 13:20:00,189.9,189.9,189.79,189.88,4048.0,185.0312,185.0312,184.924,185.0117,4048.0
2023-12-13 13:25:00,189.88,189.99,189.81,189.97,5643.0,185.0117,185.1189,184.9435,185.0994,5643.0
2023-12-13 13:30:00,189.96,190.04,189.92,189.95,5724.0,185.0896,185.1676,185.0507,185.0799,5724.0
2023-12-13 13:35:00,189.98,190.01,189.89,189.91,4865.0,185.1091,185.1383,185.0214,185.0409,4865.0
2023-12-13 13:40:00,189.91,189.98,189.68,189.8,41975.0,185.0409,185.1091,184.8168,184.9337,41975.0
2023-12-13 13:45:00,189.78,190.15,189.78,190.12,96448.0,184.9142,185.2748,184.9142,185.2455,96448.0
2023-12-13 13:50:00,190.12,190.2,189.94,190.15,4118.0,185.2455,185.3235,185.0701,185.2748,4118.0
2023-12-13 13:55:00,190.18,190.26,190.15,190.22,3484.0,185.304,185.3819,185.2748,185.343,3484.0
2023-12-13 14:00:00,190.35,190.98,190.31,190.93,18259.0,185.4696,186.0835,185.4307,186.0348,18259.0
2023-12-13 14:05:00,191.07,191.38,190.94,191.38,36370.0,186.1712,186.4732,186.0445,186.4732,36370.0
2023-12-13 14:10:00,191.43,191.54,190.86,191.11,32492.0,186.5219,186.6291,185.9665,186.2101,32492.0
2023-12-13 14:15:00,191.02,191.45,191.01,191.41,25047.0,186.1224,186.5414,186.1127,186.5024,25047.0
2023-12-13 14:20:00,191.44,191.57,191.35,191.45,25794.0,186.5317,186.6583,186.444,186.5414,25794.0
2023-12-13 14:25:00,191.36,191.39,191.07,191.34,11952.0,186.4537,186.483,186.1712,186.4342,11952.0
2023-12-13 14:30:00,191.36,191.53,190.73,191.53,34918.0,186.4537,186.6194,185.8399,186.6194,34918.0
2023-12-13 14:35:00,191.51,191.95,191.47,191.94,26489.0,186.5999,187.0286,186.5609,187.0189,26489.0
2023-12-13 14:40:00,191.99,192.37,191.79,192.09,27988.0,187.0676,187.4378,186.8727,187.165,27988.0
2023-12-13 14:45:00,192.19,192.27,191.93,192.09,128350.0,187.2624,187.3404,187.0091,187.165,128350.0
2023-12-13 14:50:00,192.08,192.59,191.95,192.53,14897.0,187.1553,187.6522,187.0286,187.5937,14897.0
2023-12-13 14:55:00,192.58,193.02,192.52,192.8,20448.0,187.6425,188.0712,187.584,187.8568,20448.0
2023-12-13 15:00:00,192.84,193.07,192.73,193.03,24597.0,187.8958,188.1199,187.7886,188.0809,24597.0
2023-12-13 15:05:00,193.07,193.09,192.44,192.58,28627.0,188.1199,188.1394,187.506,187.6425,28627.0
2023-12-13 15:10:00,192.56,192.56,191.71,191.71,36636.0,187.623,187.623,186.7948,186.7948,36636.0
2023-12-13 15:15:00,191.69,191.74,191.36,191.36,53761.0,186.7753,186.824,186.4537,186.4537,53761.0
2023-12-13 15:20:00,191.37,191.48,190.66,190.66,133399.0,186.4635,186.5707,185.7717,185.7717,133399.0
2023-12-13 15:25:00,190.66,191.17,190.55,191.12,13064.0,185.7717,186.2686,185.6645,186.2199,13064.0
2023-12-13 15:30:00,191.09,191.89,191.03,191.89,28683.0,186.1907,186.9701,186.1322,186.9701,28683.0
2023-12-13 15:35:00,191.89,192.32,191.89,192.29,20775.0,186.9701,187.3891,186.9701,187.3599,20775.0
2023-12-13 15:40:00,192.28,192.48,192.16,192.46,27339.0,187.3501,187.545,187.2332,187.5255,27339.0
2023-12-13 15:45:00,192.45,192.7,192.4,192.43,33149.0,187.5158,187.7594,187.4671,187.4963,33149.0
2023-12-13 15:50:00,192.41,192.48,191.91,191.93,78407.0,187.4768,187.545,186.9896,187.0091,78407.0
2023-12-13 15:55:00,191.89,192.38,191.69,192.25,266200.0,186.9701,187.4476,186.7753,187.3209,266200.0
2023-12-14 09:30:00,193.28,194.82,193.19,194.5,48371.0,188.3245,189.825,188.2368,189.5132,48371.0
2023-12-14 09:35:00,194.5,194.75,194.13,194.69,16158.0,189.5132,189.7568,189.1527,189.6984,16158.0
2023-12-14 09:40:00,194.76,196.41,194.76,196.41,34383.0,189.7666,191.3743,189.7666,191.3743,34383.0
2023-12-14 09:45:00,196.37,196.78,195.96,195.96,15253.0,191.3353,191.7348,190.9358,190.9358,15253.0
2023-12-14 09:50:00,195.94,196.22,195.85,196.04,19906.0,190.9163,191.1891,190.8286,191.0137,19906.0
2023-12-14 09:55:00,196.03,196.5,196.02,196.43,27039.0,191.004,191.4619,190.9943,191.3937,27039.0
2023-12-14 10:00:00,196.49,196.96,196.43,196.84,36131.0,191.4522,191.9102,191.3937,191.7932,36131.0
2023-12-14 10:05:00,196.79,196.79,195.89,196.14,24192.0,191.7445,191.7445,190.8676,191.1112,24192.0
2023-12-14 10:10:00,196.14,196.21,195.65,195.8,28604.0,191.1112,191.1794,190.6337,190.7799,28604.0
2023-12-14 10:15:00,195.84,195.92,195.49,195.75,27838.0,190.8189,190.8968,190.4778,190.7312,27838.0
2023-12-14 10:20:00,195.75,196.05,195.65,196.02,26464.0,190.7312,191.0235,190.6337,190.9943,26464.0
2023-12-14 10:25:00,196.08,196.71,195.92,196.66,24199.0,191.0527,191.6666,190.8968,191.6178,24199.0
2023-12-14 10:30:00,196.67,197.12,196.52,197.08,15562.0,191.6276,192.066,191.4814,192.0271,15562.0
2023-12-14 10:35:00,197.08,197.23,196.5,196.8,42049.0,192.0271,192.1732,191.4619,191.7543,42049.0
2023-12-14 10:40:00,196.86,197.0,196.58,196.64,27954.0,191.8127,191.9491,191.5399,191.5984,27954.0
2023-12-14 10:45:00,196.65,196.95,196.56,196.95,20711.0,191.6081,191.9004,191.5204,191.9004,20711.0
2023-12-14 10:50:00,196.94,197.66,196.87,197.58,16354.0,191.8907,192.5922,191.8225,192.5143,16354.0
2023-12-14 10:55:00,197.7,198.08,197.56,198.06,21291.0,192.6312,193.0014,192.4948,192.9819,21291.0
2023-12-14 11:00:00,198.01,198.02,196.82,196.93,14817.0,192.9332,192.943,191.7737,191.8809,14817.0
2023-12-14 11:05:00,196.94,197.03,196.6,196.7,10564.0,191.8907,191.9784,191.5594,191.6568,10564.0
2023-12-14 11:10:00,196.7,197.15,196.19,196.19,17142.0,191.6568,192.0953,191.1599,191.1599,17142.0
2023-12-14 11:15:00,196.19,196.43,196.01,196.29,11700.0,191.1599,191.3937,190.9845,191.2573,11700.0
2023-12-14 11:20:00,196.28,196.36,196.14,196.32,16106.0,191.2476,191.3255,191.1112,191.2866,16106.0
2023-12-14 11:25:00,196.34,196.48,196.16,196.48,14323.0,191.306,191.4425,191.1307,191.4425,14323.0
2023-12-14 11:30:00,196.55,196.67,196.32,196.39,15675.0,191.5107,191.6276,191.2866,191.3548,15675.0
2023-12-14 11:35:00,196.41,196.47,196.13,196.22,19947.0,191.3743,191.4327,191.1014,191.1891,19947.0
2023-12-14 11:40:00,196.21,196.78,196.21,196.78,10479.0,191.1794,191.7348,191.1794,191.7348,10479.0
2023-12-14 11:45:00,196.74,196.93,196.64,196.65,10199.0,191.6958,191.8809,191.5984,191.6081,10199.0
2023-12-14 11:50:00,196.67,196.87,196.62,196.87,17609.0,191.6276,191.8225,191.5789,191.8225,17609.0
2023-12-14 11:55:00,196.9,196.9,196.73,196.84,71743.0,191.8517,191.8517,191.686,191.7932,71743.0
2023-12-14 12:00:00,196.86,197.06,196.72,197.06,12892.0,191.8127,192.0076,191.6763,192.0076,12892.0
2023-12-14 12:05:00,197.0,197.04,196.77,196.95,8794.0,191.9491,191.9881,191.725,191.9004,8794.0
2023-12-14 12:10:00,196.98,197.09,196.84,197.06,15989.0,191.9296,192.0368,191.7932,192.0076,15989.0
2023-12-14 12:15:00,197.08,197.22,196.99,197.12,10030.0,192.0271,192.1635,191.9394,192.066,10030.0
2023-12-14 12:20:00,197.15,197.38,197.1,197.16,10784.0,192.0953,192.3194,192.0466,192.105,10784.0
2023-12-14 12:25:00,197.22,197.39,197.15,197.39,11439.0,192.1635,192.3291,192.0953,192.3291,11439.0
2023-12-14 12:30:00,197.39,197.48,197.27,197.48,12747.0,192.3291,192.4168,192.2122,192.4168,12747.0
2023-12-14 12:35:00,197.47,197.65,197.4,197.58,21313.0,192.4071,192.5825,192.3389,192.5143,21313.0
2023-12-14 12:40:00,197.58,198.14,197.58,198.14,20940.0,192.5143,193.0599,192.5143,193.0599,20940.0
2023-12-14 12:45:00,198.15,198.67,198.15,198.58,27504.0,193.0696,193.5763,193.0696,193.4886,27504.0
2023-12-14 12:50:00,198.59,198.7,198.3,198.43,19621.0,193.4984,193.6055,193.2158,193.3425,19621.0
2023-12-14 12:55:00,198.41,198.41,198.09,198.25,46740.0,193.323,193.323,193.0112,193.1671,46740.0
2023-12-14 13:00:00,198.25,198.25,197.86,198.12,95902.0,193.1671,193.1671,192.7871,193.0404,95902.0
2023-12-14 13:05:00,198.07,198.39,197.86,198.31,18073.0,192.9917,193.3035,192.7871,193.2255,18073.0
2023-12-14 13:10:00,198.32,198.71,198.32,198.61,19842.0,193.2353,193.6153,193.2353,193.5178,19842.0
2023-12-14 13:15:00,198.61,198.68,198.42,198.66,20408.0,193.5178,193.5861,193.3327,193.5666,20408.0
2023-12-14 13:20:00,198.58,199.07,198.53,199.07,44277.0,193.4886,193.9661,193.4399,193.9661,44277.0
2023-12-14 13:25:00,199.01,199.01,198.35,198.39,62913.0,193.9076,193.9076,193.2645,193.3035,62913.0
2023-12-14 13:30:00,198.42,198.46,197.98,198.3,37520.0,193.3327,193.3717,192.904,193.2158,37520.0
2023-12-14 13:35:00,198.28,198.4,198.16,198.18,54701.0,193.1963,193.3132,193.0794,193.0989,54701.0
2023-12-14 13:40:00,198.2,198.68,198.17,198.55,17351.0,193.1184,193.5861,193.0891,193.4594,17351.0
2023-12-14 13:45:00,198.55,198.71,198.21,198.25,12728.0,193.4594,193.6153,193.1281,193.1671,12728.0
2023-12-14 13:50:00,198.25,198.25,197.59,197.84,22104.0,193.1671,193.1671,192.524,192.7676,22104.0
2023-12-14 13:55:00,197.9,198.28,197.9,198.17,10002.0,192.8261,193.1963,192.8261,193.0891,10002.0
2023-12-14 14:00:00,198.2,198.34,198.18,198.34,13744.0,193.1184,193.2548,193.0989,193.2548,13744.0
2023-12-14 14:05:00,198.35,198.46,198.08,198.13,155532.0,193.2645,193.3717,193.0014,193.0502,155532.0
2023-12-14 14:10:00,198.12,198.22,197.95,198.12,14211.0,193.0404,193.1378,192.8748,193.0404,14211.0
2023-12-14 14:15:00,198.17,198.36,198.06,198.36,9161.0,193.0891,193.2743,192.9819,193.2743,9161.0
2023-12-14 14:20:00,198.34,198.35,198.2,198.32,14530.0,193.2548,193.2645,193.1184,193.2353,14530.0
2023-12-14 14:25:00,198.35,198.6,198.34,198.59,17142.0,193.2645,193.5081,193.2548,193.4984,17142.0
2023-12-14 14:30:00,198.67,198.91,198.51,198.88,24301.0,193.5763,193.8102,193.4204,193.7809,24301.0
2023-12-14 14:35:00,198.89,199.05,198.71,199.03,21071.0,193.7907,193.9466,193.6153,193.9271,21071.0
2023-12-14 14:40:00,199.02,199.22,198.98,199.15,19875.0,193.9173,194.1122,193.8784,194.044,19875.0
2023-12-14 14:45:00,199.13,199.18,198.98,199.15,24109.0,194.0245,194.0732,193.8784,194.044,24109.0
2023-12-14 14:50:00,199.17,199.17,199.01,199.08,18001.0,194.0635,194.0635,193.9076,193.9758,18001.0
2023-12-14 14:55:00,199.09,199.48,199.09,199.48,16344.0,193.9855,194.3655,193.9855,194.3655,16344.0
2023-12-14 15:00:00,199.47,199.5,199.3,199.38,25372.0,194.3558,194.385,194.1902,194.2681,25372.0
2023-12-14 15:05:00,199.37,199.59,199.29,199.36,36976.0,194.2584,194.4727,194.1804,194.2486,36976.0
2023-12-14 15:10:00,199.34,199.57,199.32,199.37,41588.0,194.2291,194.4532,194.2096,194.2584,41588.0
2023-12-14 15:15:00,199.37,199.47,199.29,199.44,28859.0,194.2584,194.3558,194.1804,194.3266,28859.0
2023-12-14 15:20:00,199.44,199.46,199.23,199.31,29695.0,194.3266,194.3461,194.122,194.1999,29695.0
2023-12-14 15:25:00,199.32,199.44,199.3,199.36,31921.0,194.2096,194.3266,194.1902,194.2486,31921.0
2023-12-14 15:30:00,199.37,199.59,199.35,199.56,28332.0,194.2584,194.4727,194.2389,194.4435,28332.0
2023-12-14 15:35:00,199.54,199.71,199.47,199.53,36184.0,194.424,194.5896,194.3558,194.4143,36184.0
2023-12-14 15:40:00,199.55,199.89,199.53,199.74,79982.0,194.4337,194.765,194.4143,194.6189,79982.0
2023-12-14 15:45:00,199.74,199.98,199.26,199.44,65381.0,194.6189,194.8527,194.1512,194.3266,65381.0
2023-12-14 15:50:00,199.48,199.96,199.47,199.95,154031.0,194.3655,194.8332,194.3558,194.8235,154031.0
2023-12-14 15:55:00,199.92,200.26,199.87,200.17,342054.0,194.7943,195.1255,194.7455,195.0379,342054.0
2023-12-15 09:30:00,201.94,202.77,200.38,202.08,989322.0,196.7625,197.5712,195.2425,196.8989,989322.0
2023-12-15 09:35:00,201.87,202.13,200.64,200.8,36373.0,196.6943,196.9476,195.4958,195.6517,36373.0
2023-12-15 09:40:00,200.8,200.8,200.02,200.5,41327.0,195.6517,195.6517,194.8917,195.3594,41327.0
2023-12-15 09:45:00,200.5,200.84,200.16,200.42,57893.0,195.3594,195.6907,195.0281,195.2814,57893.0
2023-12-15 09:50:00,200.4,200.61,200.09,200.42,24616.0,195.262,195.4666,194.9599,195.2814,24616.0
2023-12-15 09:55:00,200.43,200.78,200.25,200.44,46208.0,195.2912,195.6322,195.1158,195.3009,46208.0
2023-12-15 10:00:00,200.53,201.51,200.53,201.51,50837.0,195.3886,196.3435,195.3886,196.3435,50837.0
2023-12-15 10:05:00,201.59,202.15,201.38,201.41,28913.0,196.4214,196.9671,196.2168,196.2461,28913.0
2023-12-15 10:10:00,201.41,201.42,200.6,200.72,30240.0,196.2461,196.2558,195.4568,195.5737,30240.0
2023-12-15 10:15:00,200.68,201.43,200.51,201.19,95902.0,195.5348,196.2655,195.3691,196.0317,95902.0
2023-12-15 10:20:00,201.1,201.45,201.06,201.25,26257.0,195.944,196.285,195.905,196.0902,26257.0
2023-12-15 10:25:00,201.24,201.47,201.15,201.4,17248.0,196.0804,196.3045,195.9927,196.2363,17248.0
2023-12-15 10:30:00,201.3,201.5,201.15,201.48,10857.0,196.1389,196.3338,195.9927,196.3143,10857.0
2023-12-15 10:35:00,201.42,201.95,201.34,201.81,33577.0,196.2558,196.7722,196.1779,196.6358,33577.0
2023-12-15 10:40:00,201.81,202.06,201.76,201.84,25938.0,196.6358,196.8794,196.5871,196.665,25938.0
2023-12-15 10:45:00,201.76,201.98,201.73,201.93,17337.0,196.5871,196.8014,196.5579,196.7527,17337.0
2023-12-15 10:50:00,201.96,202.46,201.85,202.43,23725.0,196.782,197.2691,196.6748,197.2399,23725.0
2023-12-15 10:55:00,202.39,202.59,202.32,202.42,28916.0,197.2009,197.3958,197.1327,197.2302,28916.0
2023-12-15 11:00:00,202.41,202.66,202.41,202.54,22948.0,197.2204,197.464,197.2204,197.3471,22948.0
2023-12-15 11:05:00,202.56,202.64,201.93,202.11,23892.0,197.3666,197.4445,196.7527,196.9281,23892.0
2023-12-15 11:10:00,202.15,202.16,201.76,201.84,20492.0,196.9671,196.9768,196.5871,196.665,20492.0
2023-12-15 11:15:00,201.81,201.92,201.5,201.84,27912.0,196.6358,196.743,196.3338,196.665,27912.0
2023-12-15 11:20:00,201.84,202.18,201.84,202.12,17250.0,196.665,196.9963,196.665,196.9379,17250.0
2023-12-15 11:25:00,202.11,202.33,202.11,202.23,19010.0,196.9281,197.1425,196.9281,197.045,19010.0
2023-12-15 11:30:00,202.25,202.48,202.19,202.32,17953.0,197.0645,197.2886,197.0061,197.1327,17953.0
2023-12-15 11:35:00,202.33,202.6,202.33,202.35,16378.0,197.1425,197.4055,197.1425,197.162,16378.0
2023-12-15 11:40:00,202.35,202.41,202.14,202.34,18519.0,197.162,197.2204,196.9573,197.1522,18519.0
2023-12-15 11:45:00,202.32,202.32,202.17,202.23,14784.0,197.1327,197.1327,196.9866,197.045,14784.0
2023-12-15 11:50:00,202.22,202.42,202.22,202.25,15193.0,197.0353,197.2302,197.0353,197.0645,15193.0
2023-12-15 11:55:00,202.22,202.35,202.08,202.17,22208.0,197.0353,197.162,196.8989,196.9866,22208.0
2023-12-15 12:00:00,202.2,202.27,201.77,201.77,15808.0,197.0158,197.084,196.5968,196.5968,15808.0
2023-12-15 12:05:00,201.77,202.09,201.77,202.04,37836.0,196.5968,196.9086,196.5968,196.8599,37836.0
2023-12-15 12:10:00,202.07,202.08,201.73,201.79,15836.0,196.8891,196.8989,196.5579,196.6163,15836.0
2023-12-15 12:15:00,201.79,201.91,201.65,201.86,30241.0,196.6163,196.7332,196.4799,196.6845,30241.0
2023-12-15 12:20:00,201.85,201.95,201.73,201.95,19690.0,196.6748,196.7722,196.5579,196.7722,19690.0
2023-12-15 12:25:00,202.02,202.03,201.85,201.88,16059.0,196.8404,196.8502,196.6748,196.704,16059.0
2023-12-15 12:30:00,201.88,201.88,201.54,201.67,12156.0,196.704,196.704,196.3727,196.4994,12156.0
2023-12-15 12:35:00,201.63,201.63,201.32,201.46,20160.0,196.4604,196.4604,196.1584,196.2948,20160.0
2023-12-15 12:40:00,201.48,201.58,201.44,201.56,11819.0,196.3143,196.4117,196.2753,196.3922,11819.0
2023-12-15 12:45:00,201.55,201.62,201.35,201.54,40120.0,196.3825,196.4507,196.1876,196.3727,40120.0
2023-12-15 12:50:00,201.53,201.58,201.27,201.3,25109.0,196.363,196.4117,196.1096,196.1389,25109.0
2023-12-15 12:55:00,201.25,201.28,200.99,201.01,28119.0,196.0902,196.1194,195.8368,195.8563,28119.0
2023-12-15 13:00:00,201.0,201.28,200.77,201.21,14355.0,195.8466,196.1194,195.6225,196.0512,14355.0
2023-12-15 13:05:00,201.19,201.33,201.12,201.22,10960.0,196.0317,196.1681,195.9635,196.0609,10960.0
2023-12-15 13:10:00,201.22,201.23,200.95,201.17,7438.0,196.0609,196.0707,195.7979,196.0122,7438.0
2023-12-15 13:15:00,201.16,201.23,201.02,201.06,9760.0,196.0025,196.0707,195.8661,195.905,9760.0
2023-12-15 13:20:00,201.03,201.47,201.03,201.45,6488.0,195.8758,196.3045,195.8758,196.285,6488.0
2023-12-15 13:25:00,201.53,201.68,201.43,201.5,10670.0,196.363,196.5091,196.2655,196.3338,10670.0
2023-12-15 13:30:00,201.49,201.61,201.37,201.53,6014.0,196.324,196.4409,196.2071,196.363,6014.0
2023-12-15 13:35:00,201.51,201.52,201.19,201.38,14997.0,196.3435,196.3532,196.0317,196.2168,14997.0
2023-12-15 13:40:00,201.37,201.37,200.62,200.78,25576.0,196.2071,196.2071,195.4763,195.6322,25576.0
2023-12-15 13:45:00,200.78,201.01,200.64,201.01,37370.0,195.6322,195.8563,195.4958,195.8563,37370.0
2023-12-15 13:50:00,201.04,201.36,200.84,200.84,13114.0,195.8855,196.1973,195.6907,195.6907,13114.0
2023-12-15 13:55:00,200.91,200.97,200.62,200.94,24572.0,195.7589,195.8173,195.4763,195.7881,24572.0
2023-12-15 14:00:00,200.91,201.12,200.73,201.02,18403.0,195.7589,195.9635,195.5835,195.8661,18403.0
2023-12-15 14:05:00,201.02,201.07,200.84,200.92,7218.0,195.8661,195.9148,195.6907,195.7686,7218.0
2023-12-15 14:10:00,200.9,201.04,200.79,201.0,11373.0,195.7491,195.8855,195.642,195.8466,11373.0
2023-12-15 14:15:00,201.03,201.22,201.03,201.19,6605.0,195.8758,196.0609,195.8758,196.0317,6605.0
2023-12-15 14:20:00,201.19,201.19,200.74,200.78,10078.0,196.0317,196.0317,195.5932,195.6322,10078.0
2023-12-15 14:25:00,200.69,200.83,200.55,200.55,10286.0,195.5445,195.6809,195.4081,195.4081,10286.0
2023-12-15 14:30:00,200.58,200.97,200.56,200.94,11991.0,195.4373,195.8173,195.4179,195.7881,11991.0
2023-12-15 14:35:00,200.96,201.12,200.96,201.06,11154.0,195.8076,195.9635,195.8076,195.905,11154.0
2023-12-15 14:40:00,201.07,201.27,200.97,201.22,12179.0,195.9148,196.1096,195.8173,196.0609,12179.0
2023-12-15 14:45:00,201.2,201.39,201.02,201.02,11105.0,196.0414,196.2266,195.8661,195.8661,11105.0
2023-12-15 14:50:00,201.05,201.21,201.04,201.09,14775.0,195.8953,196.0512,195.8855,195.9343,14775.0
2023-12-15 14:55:00,201.09,201.1,200.83,200.91,30117.0,195.9343,195.944,195.6809,195.7589,30117.0
2023-12-15 15:00:00,200.9,201.19,200.76,200.96,16583.0,195.7491,196.0317,195.6127,195.8076,16583.0
2023-12-15 15:05:00,200.97,200.97,200.34,200.35,15881.0,195.8173,195.8173,195.2035,195.2132,15881.0
2023-12-15 15:10:00,200.4,200.57,200.3,200.34,21679.0,195.262,195.4276,195.1645,195.2035,21679.0
2023-12-15 15:15:00,200.33,200.59,200.32,200.41,13665.0,195.1937,195.4471,195.184,195.2717,13665.0
2023-12-15 15:20:00,200.4,200.64,200.36,200.57,11536.0,195.262,195.4958,195.223,195.4276,11536.0
2023-12-15 15:25:00,200.57,200.75,200.5,200.71,14719.0,195.4276,195.603,195.3594,195.564,14719.0
2023-12-15 15:30:00,200.72,200.87,200.71,200.75,16440.0,195.5737,195.7199,195.564,195.603,16440.0
2023-12-15 15:35:00,200.76,200.77,200.58,200.6,18931.0,195.6127,195.6225,195.4373,195.4568,18931.0
2023-12-15 15:40:00,200.59,200.59,200.38,200.43,19692.0,195.4471,195.4471,195.2425,195.2912,19692.0
2023-12-15 15:45:00,200.46,200.62,200.39,200.52,41972.0,195.3204,195.4763,195.2522,195.3789,41972.0
2023-12-15 15:50:00,200.54,201.34,200.24,201.34,83380.0,195.3984,196.1779,195.1061,196.1779,83380.0
2023-12-15 15:55:00,201.43,201.47,200.77,200.88,185813.0,196.2655,196.3045,195.6225,195.7296,185813.0
2023-12-18 09:30:00,200.88,201.19,198.32,198.4,55073.0,195.7296,196.0317,193.2353,193.3132,55073.0
2023-12-18 09:35:00,198.43,199.57,198.43,198.64,28249.0,193.3425,194.4532,193.3425,193.5471,28249.0
2023-12-18 09:40:00,198.7,199.05,198.22,198.49,21188.0,193.6055,193.9466,193.1378,193.4009,21188.0
2023-12-18 09:45:00,198.49,198.64,197.86,198.34,41404.0,193.4009,193.5471,192.7871,193.2548,41404.0
2023-12-18 09:50:00,198.34,198.4,197.7,197.99,19982.0,193.2548,193.3132,192.6312,192.9137,19982.0
2023-12-18 09:55:00,197.93,198.04,197.57,197.67,37444.0,192.8553,192.9625,192.5045,192.6019,37444.0
2023-12-18 10:00:00,197.72,198.37,197.72,198.24,12689.0,192.6507,193.284,192.6507,193.1573,12689.0
2023-12-18 10:05:00,198.12,198.17,197.89,198.08,10161.0,193.0404,193.0891,192.8163,193.0014,10161.0
2023-12-18 10:10:00,198.05,198.24,197.6,197.75,10557.0,192.9722,193.1573,192.5337,192.6799,10557.0
2023-12-18 10:15:00,197.81,198.08,197.78,197.9,5841.0,192.7384,193.0014,192.7091,192.8261,5841.0
2023-12-18 10:20:00,197.91,198.08,197.49,197.52,10664.0,192.8358,193.0014,192.4266,192.4558,10664.0
2023-12-18 10:25:00,197.59,197.71,197.46,197.66,9712.0,192.524,192.6409,192.3973,192.5922,9712.0
2023-12-18 10:30:00,197.67,197.79,197.54,197.6,9858.0,192.6019,192.7189,192.4753,192.5337,9858.0
2023-12-18 10:35:00,197.55,197.55,197.14,197.15,15397.0,192.485,192.485,192.0855,192.0953,15397.0
2023-12-18 10:40:00,197.16,197.41,197.03,197.34,15244.0,192.105,192.3486,191.9784,192.2804,15244.0
2023-12-18 10:45:00,197.36,197.44,197.24,197.27,9955.0,192.2999,192.3778,192.183,192.2122,9955.0
2023-12-18 10:50:00,197.22,197.28,197.12,197.22,4692.0,192.1635,192.2219,192.066,192.1635,4692.0
2023-12-18 10:55:00,197.25,197.28,196.98,197.05,11692.0,192.1927,192.2219,191.9296,191.9978,11692.0
2023-12-18 11:00:00,197.01,197.04,196.65,196.67,19990.0,191.9589,191.9881,191.6081,191.6276,19990.0
2023-12-18 11:05:00,196.66,197.08,196.58,197.07,12584.0,191.6178,192.0271,191.5399,192.0173,12584.0
2023-12-18 11:10:00,197.07,197.42,197.03,197.12,14112.0,192.0173,192.3584,191.9784,192.066,14112.0
2023-12-18 11:15:00,197.1,197.32,197.06,197.24,16322.0,192.0466,192.2609,192.0076,192.183,16322.0
2023-12-18 11:20:00,197.25,197.33,197.08,197.14,10388.0,192.1927,192.2707,192.0271,192.0855,10388.0
2023-12-18 11:25:00,197.17,197.17,196.89,196.91,9521.0,192.1148,192.1148,191.8419,191.8614,9521.0
2023-12-18 11:30:00,196.9,197.33,196.89,197.27,15371.0,191.8517,192.2707,191.8419,192.2122,15371.0
2023-12-18 11:35:00,197.34,197.35,197.01,197.16,5399.0,192.2804,192.2902,191.9589,192.105,5399.0
2023-12-18 11:40:00,197.15,197.26,197.11,197.25,8464.0,192.0953,192.2025,192.0563,192.1927,8464.0
2023-12-18 11:45:00,197.18,197.18,196.82,196.82,9731.0,192.1245,192.1245,191.7737,191.7737,9731.0
2023-12-18 11:50:00,196.8,196.96,196.76,196.95,10683.0,191.7543,191.9102,191.7153,191.9004,10683.0
2023-12-18 11:55:00,196.94,197.12,196.82,196.89,9304.0,191.8907,192.066,191.7737,191.8419,9304.0
2023-12-18 12:00:00,196.94,197.06,196.83,196.89,8212.0,191.8907,192.0076,191.7835,191.8419,8212.0
2023-12-18 12:05:00,196.9,197.0,196.86,196.93,13051.0,191.8517,191.9491,191.8127,191.8809,13051.0
2023-12-18 12:10:00,196.94,197.04,196.89,197.02,18274.0,191.8907,191.9881,191.8419,191.9686,18274.0
2023-12-18 12:15:00,196.98,197.24,196.98,197.21,6256.0,191.9296,192.183,191.9296,192.1537,6256.0
2023-12-18 12:20:00,197.22,197.3,197.04,197.04,4718.0,192.1635,192.2414,191.9881,191.9881,4718.0
2023-12-18 12:25:00,197.04,197.12,197.02,197.04,6981.0,191.9881,192.066,191.9686,191.9881,6981.0
2023-12-18 12:30:00,197.05,197.3,197.04,197.28,4096.0,191.9978,192.2414,191.9881,192.2219,4096.0
2023-12-18 12:35:00,197.29,197.68,197.29,197.67,9561.0,192.2317,192.6117,192.2317,192.6019,9561.0
2023-12-18 12:40:00,197.64,197.64,197.53,197.63,3185.0,192.5727,192.5727,192.4655,192.563,3185.0
2023-12-18 12:45:00,197.55,197.55,197.31,197.31,5721.0,192.485,192.485,192.2512,192.2512,5721.0
2023-12-18 12:50:00,197.31,197.33,197.01,197.13,19455.0,192.2512,192.2707,191.9589,192.0758,19455.0
2023-12-18 12:55:00,197.13,197.18,197.07,197.17,10093.0,192.0758,192.1245,192.0173,192.1148,10093.0
2023-12-18 13:00:00,197.08,197.12,196.77,196.83,9676.0,192.0271,192.066,191.725,191.7835,9676.0
2023-12-18 13:05:00,196.81,196.93,196.75,196.93,7582.0,191.764,191.8809,191.7055,191.8809,7582.0
2023-12-18 13:10:00,196.92,196.99,196.89,196.91,3900.0,191.8712,191.9394,191.8419,191.8614,3900.0
2023-12-18 13:15:00,196.72,196.82,196.67,196.7,6770.0,191.6763,191.7737,191.6276,191.6568,6770.0
2023-12-18 13:20:00,196.7,196.8,196.59,196.64,14482.0,191.6568,191.7543,191.5496,191.5984,14482.0
2023-12-18 13:25:00,196.64,196.73,196.62,196.67,12539.0,191.5984,191.686,191.5789,191.6276,12539.0
2023-12-18 13:30:00,196.71,196.78,196.65,196.69,15605.0,191.6666,191.7348,191.6081,191.6471,15605.0
2023-12-18 13:35:00,196.63,196.66,196.43,196.53,17201.0,191.5886,191.6178,191.3937,191.4912,17201.0
2023-12-18 13:40:00,196.55,196.67,196.43,196.43,13040.0,191.5107,191.6276,191.3937,191.3937,13040.0
2023-12-18 13:45:00,196.4,196.74,196.4,196.69,7101.0,191.3645,191.6958,191.3645,191.6471,7101.0
2023-12-18 13:50:00,196.64,197.03,196.63,197.01,3965.0,191.5984,191.9784,191.5886,191.9589,3965.0
2023-12-18 13:55:00,196.99,197.04,196.85,196.91,9593.0,191.9394,191.9881,191.803,191.8614,9593.0
2023-12-18 14:00:00,196.93,197.09,196.93,196.95,8051.0,191.8809,192.0368,191.8809,191.9004,8051.0
2023-12-18 14:05:00,196.96,196.99,196.81,196.91,6396.0,191.9102,191.9394,191.764,191.8614,6396.0
2023-12-18 14:10:00,196.86,196.93,196.8,196.9,7459.0,191.8127,191.8809,191.7543,191.8517,7459.0
2023-12-18 14:15:00,196.9,196.93,196.85,196.86,5320.0,191.8517,191.8809,191.803,191.8127,5320.0
2023-12-18 14:20:00,196.87,197.02,196.86,196.9,49298.0,191.8225,191.9686,191.8127,191.8517,49298.0
2023-12-18 14:25:00,196.89,196.91,196.63,196.66,10526.0,191.8419,191.8614,191.5886,191.6178,10526.0
2023-12-18 14:30:00,196.67,196.83,196.5,196.73,24089.0,191.6276,191.7835,191.4619,191.686,24089.0
2023-12-18 14:35:00,196.69,196.91,196.69,196.81,6660.0,191.6471,191.8614,191.6471,191.764,6660.0
2023-12-18 14:40:00,196.81,196.9,196.75,196.81,5722.0,191.764,191.8517,191.7055,191.764,5722.0
2023-12-18 14:45:00,196.79,196.79,196.54,196.67,6813.0,191.7445,191.7445,191.5009,191.6276,6813.0
2023-12-18 14:50:00,196.64,196.79,196.61,196.65,10957.0,191.5984,191.7445,191.5691,191.6081,10957.0
2023-12-18 14:55:00,196.61,196.67,196.45,196.45,5790.0,191.5691,191.6276,191.4132,191.4132,5790.0
2023-12-18 15:00:00,196.5,196.54,196.34,196.51,18055.0,191.4619,191.5009,191.306,191.4717,18055.0
2023-12-18 15:05:00,196.51,196.58,196.39,196.44,6122.0,191.4717,191.5399,191.3548,191.4035,6122.0
2023-12-18 15:10:00,196.46,196.47,196.25,196.41,8459.0,191.423,191.4327,191.2184,191.3743,8459.0
2023-12-18 15:15:00,196.4,196.4,196.16,196.32,12649.0,191.3645,191.3645,191.1307,191.2866,12649.0
2023-12-18 15:20:00,196.31,196.5,196.31,196.46,10503.0,191.2768,191.4619,191.2768,191.423,10503.0
2023-12-18 15:25:00,196.43,196.47,196.37,196.39,9480.0,191.3937,191.4327,191.3353,191.3548,9480.0
2023-12-18 15:30:00,196.41,196.42,196.33,196.37,8265.0,191.3743,191.384,191.2963,191.3353,8265.0
2023-12-18 15:35:00,196.38,196.51,196.24,196.48,14007.0,191.345,191.4717,191.2086,191.4425,14007.0
2023-12-18 15:40:00,196.48,196.63,196.42,196.45,21950.0,191.4425,191.5886,191.384,191.4132,21950.0
2023-12-18 15:45:00,196.43,196.61,196.4,196.58,23267.0,191.3937,191.5691,191.3645,191.5399,23267.0
2023-12-18 15:50:00,196.58,196.62,196.35,196.52,62208.0,191.5399,191.5789,191.3158,191.4814,62208.0
2023-12-18 15:55:00,196.5,196.64,196.41,196.56,117162.0,191.4619,191.5984,191.3743,191.5204,117162.0
2023-12-19 09:30:00,197.35,198.04,197.18,197.5,39735.0,192.2902,192.9625,192.1245,192.4363,39735.0
2023-12-19 09:35:00,197.59,197.71,196.95,197.07,10937.0,192.524,192.6409,191.9004,192.0173,10937.0
2023-12-19 09:40:00,196.97,198.02,196.97,197.95,13155.0,191.9199,192.943,191.9199,192.8748,13155.0
2023-12-19 09:45:00,197.88,197.88,197.45,197.7,8721.0,192.8066,192.8066,192.3876,192.6312,8721.0
2023-12-19 09:50:00,197.7,197.83,197.51,197.8,8482.0,192.6312,192.7578,192.4461,192.7286,8482.0
2023-12-19 09:55:00,197.83,198.0,197.59,197.69,10199.0,192.7578,192.9235,192.524,192.6214,10199.0
2023-12-19 10:00:00,197.7,197.8,197.23,197.39,51028.0,192.6312,192.7286,192.1732,192.3291,51028.0
2023-12-19 10:05:00,197.36,197.6,197.14,197.17,40795.0,192.2999,192.5337,192.0855,192.1148,40795.0
2023-12-19 10:10:00,197.23,197.47,197.12,197.14,7831.0,192.1732,192.4071,192.066,192.0855,7831.0
2023-12-19 10:15:00,197.15,197.46,197.14,197.39,8489.0,192.0953,192.3973,192.0855,192.3291,8489.0
2023-12-19 10:20:00,197.35,197.67,197.31,197.53,4011.0,192.2902,192.6019,192.2512,192.4655,4011.0
2023-12-19 10:25:00,197.49,197.73,197.21,197.22,9584.0,192.4266,192.6604,192.1537,192.1635,9584.0
2023-12-19 10:30:00,197.23,197.23,196.95,197.12,9324.0,192.1732,192.1732,191.9004,192.066,9324.0
2023-12-19 10:35:00,197.12,197.17,196.97,197.06,9470.0,192.066,192.1148,191.9199,192.0076,9470.0
2023-12-19 10:40:00,197.06,197.12,196.88,196.98,14625.0,192.0076,192.066,191.8322,191.9296,14625.0
2023-12-19 10:45:00,196.99,197.09,196.73,196.89,10345.0,191.9394,192.0368,191.686,191.8419,10345.0
2023-12-19 10:50:00,196.86,196.97,196.69,196.88,6529.0,191.8127,191.9199,191.6471,191.8322,6529.0
2023-12-19 10:55:00,196.9,197.0,196.85,196.98,5364.0,191.8517,191.9491,191.803,191.9296,5364.0
2023-12-19 11:00:00,196.91,197.08,196.84,196.95,18912.0,191.8614,192.0271,191.7932,191.9004,18912.0
2023-12-19 11:05:00,196.99,197.05,196.94,197.0,7903.0,191.9394,191.9978,191.8907,191.9491,7903.0
2023-12-19 11:10:00,196.99,197.07,196.94,197.0,10892.0,191.9394,192.0173,191.8907,191.9491,10892.0
2023-12-19 11:15:00,196.98,197.3,196.97,197.12,6553.0,191.9296,192.2414,191.9199,192.066,6553.0
2023-12-19 11:20:00,197.08,197.08,196.78,197.07,10347.0,192.0271,192.0271,191.7348,192.0173,10347.0
2023-12-19 11:25:00,196.99,197.27,196.88,197.2,6755.0,191.9394,192.2122,191.8322,192.144,6755.0
2023-12-19 11:30:00,197.16,197.22,196.8,196.96,4775.0,192.105,192.1635,191.7543,191.9102,4775.0
2023-12-19 11:35:00,196.91,197.08,196.89,197.06,4067.0,191.8614,192.0271,191.8419,192.0076,4067.0
2023-12-19 11:40:00,197.12,197.26,197.09,197.26,3284.0,192.066,192.2025,192.0368,192.2025,3284.0
2023-12-19 11:45:00,197.24,197.28,197.07,197.08,8516.0,192.183,192.2219,192.0173,192.0271,8516.0
2023-12-19 11:50:00,197.1,197.18,196.94,197.18,3877.0,192.0466,192.1245,191.8907,192.1245,3877.0
2023-12-19 11:55:00,197.16,197.21,196.97,196.97,6226.0,192.105,192.1537,191.9199,191.9199,6226.0
2023-12-19 12:00:00,196.94,197.06,196.85,197.04,8782.0,191.8907,192.0076,191.803,191.9881,8782.0
2023-12-19 12:05:00,197.03,197.32,196.97,197.19,5917.0,191.9784,192.2609,191.9199,192.1343,5917.0
2023-12-19 12:10:00,197.24,197.24,197.02,197.19,3600.0,192.183,192.183,191.9686,192.1343,3600.0
2023-12-19 12:15:00,197.17,197.36,197.13,197.34,10714.0,192.1148,192.2999,192.0758,192.2804,10714.0
2023-12-19 12:20:00,197.38,197.39,197.28,197.36,2626.0,192.3194,192.3291,192.2219,192.2999,2626.0
2023-12-19 12:25:00,197.38,197.61,197.37,197.53,3065.0,192.3194,192.5435,192.3096,192.4655,3065.0
2023-12-19 12:30:00,197.53,197.71,197.53,197.71,3789.0,192.4655,192.6409,192.4655,192.6409,3789.0
2023-12-19 12:35:00,197.74,197.74,197.62,197.72,3104.0,192.6702,192.6702,192.5532,192.6507,3104.0
2023-12-19 12:40:00,197.71,197.76,197.67,197.68,3247.0,192.6409,192.6896,192.6019,192.6117,3247.0
2023-12-19 12:45:00,197.72,198.02,197.72,198.02,5682.0,192.6507,192.943,192.6507,192.943,5682.0
2023-12-19 12:50:00,198.01,198.06,197.97,197.97,4316.0,192.9332,192.9819,192.8943,192.8943,4316.0
2023-12-19 12:55:00,197.98,198.1,197.85,197.92,17659.0,192.904,193.0209,192.7773,192.8455,17659.0
2023-12-19 13:00:00,197.94,198.05,197.83,197.94,9629.0,192.865,192.9722,192.7578,192.865,9629.0
2023-12-19 13:05:00,197.93,197.96,197.61,197.65,13304.0,192.8553,192.8845,192.5435,192.5825,13304.0
2023-12-19 13:10:00,197.67,197.75,197.6,197.69,7801.0,192.6019,192.6799,192.5337,192.6214,7801.0
2023-12-19 13:15:00,197.69,197.7,197.48,197.55,10241.0,192.6214,192.6312,192.4168,192.485,10241.0
2023-12-19 13:20:00,197.54,197.73,197.54,197.73,4022.0,192.4753,192.6604,192.4753,192.6604,4022.0
2023-12-19 13:25:00,197.83,197.85,197.77,197.8,7653.0,192.7578,192.7773,192.6994,192.7286,7653.0
2023-12-19 13:30:00,197.85,197.93,197.65,197.7,8290.0,192.7773,192.8553,192.5825,192.6312,8290.0
2023-12-19 13:35:00,197.68,197.72,197.49,197.63,5874.0,192.6117,192.6507,192.4266,192.563,5874.0
2023-12-19 13:40:00,197.64,197.74,197.63,197.73,4246.0,192.5727,192.6702,192.563,192.6604,4246.0
2023-12-19 13:45:00,197.76,197.9,197.75,197.85,8808.0,192.6896,192.8261,192.6799,192.7773,8808.0
2023-12-19 13:50:00,197.84,197.85,197.62,197.62,6571.0,192.7676,192.7773,192.5532,192.5532,6571.0
2023-12-19 13:55:00,197.59,197.67,197.42,197.67,11046.0,192.524,192.6019,192.3584,192.6019,11046.0
2023-12-19 14:00:00,197.71,197.73,197.58,197.58,5497.0,192.6409,192.6604,192.5143,192.5143,5497.0
2023-12-19 14:05:00,197.55,197.75,197.54,197.75,3319.0,192.485,192.6799,192.4753,192.6799,3319.0
2023-12-19 14:10:00,197.77,197.83,197.69,197.73,3861.0,192.6994,192.7578,192.6214,192.6604,3861.0
2023-12-19 14:15:00,197.74,197.91,197.73,197.91,7290.0,192.6702,192.8358,192.6604,192.8358,7290.0
2023-12-19 14:20:00,197.87,197.88,197.7,197.8,4777.0,192.7968,192.8066,192.6312,192.7286,4777.0
2023-12-19 14:25:00,197.78,197.8,197.66,197.8,4885.0,192.7091,192.7286,192.5922,192.7286,4885.0
2023-12-19 14:30:00,197.81,197.84,197.7,197.74,5653.0,192.7384,192.7676,192.6312,192.6702,5653.0
2023-12-19 14:35:00,197.69,197.88,197.69,197.77,12946.0,192.6214,192.8066,192.6214,192.6994,12946.0
2023-12-19 14:40:00,197.73,197.83,197.62,197.71,8997.0,192.6604,192.7578,192.5532,192.6409,8997.0
2023-12-19 14:45:00,197.73,197.76,197.69,197.72,4606.0,192.6604,192.6896,192.6214,192.6507,4606.0
2023-12-19 14:50:00,197.67,197.67,197.56,197.62,5634.0,192.6019,192.6019,192.4948,192.5532,5634.0
2023-12-19 14:55:00,197.61,197.64,197.57,197.6,5309.0,192.5435,192.5727,192.5045,192.5337,5309.0
2023-12-19 15:00:00,197.6,197.75,197.6,197.72,8301.0,192.5337,192.6799,192.5337,192.6507,8301.0
2023-12-19 15:05:00,197.69,197.76,197.51,197.62,7271.0,192.6214,192.6896,192.4461,192.5532,7271.0
2023-12-19 15:10:00,197.55,197.73,197.55,197.72,4929.0,192.485,192.6604,192.485,192.6507,4929.0
2023-12-19 15:15:00,197.69,197.72,197.61,197.68,5791.0,192.6214,192.6507,192.5435,192.6117,5791.0
2023-12-19 15:20:00,197.66,197.7,197.56,197.58,8166.0,192.5922,192.6312,192.4948,192.5143,8166.0
2023-12-19 15:25:00,197.59,197.63,197.46,197.62,11962.0,192.524,192.563,192.3973,192.5532,11962.0
2023-12-19 15:30:00,197.55,197.71,197.55,197.66,15917.0,192.485,192.6409,192.485,192.5922,15917.0
2023-12-19 15:35:00,197.65,197.7,197.63,197.66,5277.0,192.5825,192.6312,192.563,192.5922,5277.0
2023-12-19 15:40:00,197.64,197.81,197.55,197.59,12522.0,192.5727,192.7384,192.485,192.524,12522.0
2023-12-19 15:45:00,197.52,197.52,197.33,197.34,14440.0,192.4558,192.4558,192.2707,192.2804,14440.0
2023-12-19 15:50:00,197.37,197.64,197.35,197.44,42814.0,192.3096,192.5727,192.2902,192.3778,42814.0
2023-12-19 15:55:00,197.48,197.84,197.46,197.84,93957.0,192.4168,192.7676,192.3973,192.7676,93957.0
2023-12-20 09:30:00,196.26,196.88,196.12,196.75,37583.0,191.2281,191.8322,191.0917,191.7055,37583.0
2023-12-20 09:35:00,196.75,196.91,196.18,196.5,7002.0,191.7055,191.8614,191.1502,191.4619,7002.0
2023-12-20 09:40:00,196.5,196.5,195.76,196.08,5585.0,191.4619,191.4619,190.7409,191.0527,5585.0
2023-12-20 09:45:00,196.04,196.07,195.65,195.67,18294.0,191.0137,191.043,190.6337,190.6532,18294.0
2023-12-20 09:50:00,195.74,195.99,195.59,195.99,11255.0,190.7214,190.965,190.5753,190.965,11255.0
2023-12-20 09:55:00,195.93,196.16,195.87,196.09,9155.0,190.9066,191.1307,190.8481,191.0625,9155.0
2023-12-20 10:00:00,196.01,196.4,195.92,196.04,15344.0,190.9845,191.3645,190.8968,191.0137,15344.0
2023-12-20 10:05:00,196.05,196.18,196.05,196.12,8899.0,191.0235,191.1502,191.0235,191.0917,8899.0
2023-12-20 10:10:00,196.15,196.22,195.95,196.18,9798.0,191.1209,191.1891,190.926,191.1502,9798.0
2023-12-20 10:15:00,196.13,196.33,196.07,196.13,11166.0,191.1014,191.2963,191.043,191.1014,11166.0
2023-12-20 10:20:00,196.18,196.41,196.16,196.31,6390.0,191.1502,191.3743,191.1307,191.2768,6390.0
2023-12-20 10:25:00,196.36,196.59,196.3,196.53,9570.0,191.3255,191.5496,191.2671,191.4912,9570.0
2023-12-20 10:30:00,196.55,196.91,196.5,196.59,5158.0,191.5107,191.8614,191.4619,191.5496,5158.0
2023-12-20 10:35:00,196.55,196.7,196.53,196.61,21230.0,191.5107,191.6568,191.4912,191.5691,21230.0
2023-12-20 10:40:00,196.61,196.96,196.52,196.89,17801.0,191.5691,191.9102,191.4814,191.8419,17801.0
2023-12-20 10:45:00,196.94,197.05,196.62,196.73,12667.0,191.8907,191.9978,191.5789,191.686,12667.0
2023-12-20 10:50:00,196.78,196.93,196.75,196.86,4931.0,191.7348,191.8809,191.7055,191.8127,4931.0
2023-12-20 10:55:00,196.81,196.98,196.78,196.98,11158.0,191.764,191.9296,191.7348,191.9296,11158.0
2023-12-20 11:00:00,196.93,197.06,196.88,196.88,8410.0,191.8809,192.0076,191.8322,191.8322,8410.0
2023-12-20 11:05:00,196.92,196.92,196.6,196.68,10490.0,191.8712,191.8712,191.5594,191.6373,10490.0
2023-12-20 11:10:00,196.7,196.83,196.58,196.66,20369.0,191.6568,191.7835,191.5399,191.6178,20369.0
2023-12-20 11:15:00,196.6,196.89,196.6,196.81,16556.0,191.5594,191.8419,191.5594,191.764,16556.0
2023-12-20 11:20:00,196.8,197.08,196.78,196.94,23113.0,191.7543,192.0271,191.7348,191.8907,23113.0
2023-12-20 11:25:00,196.98,196.98,196.68,196.84,10223.0,191.9296,191.9296,191.6373,191.7932,10223.0
2023-12-20 11:30:00,196.82,196.96,196.59,196.96,8092.0,191.7737,191.9102,191.5496,191.9102,8092.0
2023-12-20 11:35:00,196.89,197.03,196.76,196.84,12905.0,191.8419,191.9784,191.7153,191.7932,12905.0
2023-12-20 11:40:00,196.83,196.97,196.82,196.95,3244.0,191.7835,191.9199,191.7737,191.9004,3244.0
2023-12-20 11:45:00,196.92,197.16,196.91,197.16,8177.0,191.8712,192.105,191.8614,192.105,8177.0
2023-12-20 11:50:00,197.17,197.3,197.16,197.21,4671.0,192.1148,192.2414,192.105,192.1537,4671.0
2023-12-20 11:55:00,197.23,197.31,197.17,197.18,4904.0,192.1732,192.2512,192.1148,192.1245,4904.0
2023-12-20 12:00:00,197.22,197.44,197.21,197.36,14953.0,192.1635,192.3778,192.1537,192.2999,14953.0
2023-12-20 12:05:00,197.35,197.37,197.16,197.16,7516.0,192.2902,192.3096,192.105,192.105,7516.0
2023-12-20 12:10:00,197.16,197.21,197.07,197.2,4524.0,192.105,192.1537,192.0173,192.144,4524.0
2023-12-20 12:15:00,197.2,197.22,197.02,197.06,11725.0,192.144,192.1635,191.9686,192.0076,11725.0
2023-12-20 12:20:00,197.01,197.17,196.94,197.12,20651.0,191.9589,192.1148,191.8907,192.066,20651.0
2023-12-20 12:25:00,197.07,197.28,197.07,197.21,7339.0,192.0173,192.2219,192.0173,192.1537,7339.0
2023-12-20 12:30:00,197.12,197.12,196.82,196.98,5610.0,192.066,192.066,191.7737,191.9296,5610.0
2023-12-20 12:35:00,196.99,197.13,196.88,197.13,6213.0,191.9394,192.0758,191.8322,192.0758,6213.0
2023-12-20 12:40:00,197.13,197.31,197.13,197.19,9979.0,192.0758,192.2512,192.0758,192.1343,9979.0
2023-12-20 12:45:00,197.17,197.23,197.04,197.22,7845.0,192.1148,192.1732,191.9881,192.1635,7845.0
2023-12-20 12:50:00,197.17,197.17,197.02,197.05,11924.0,192.1148,192.1148,191.9686,191.9978,11924.0
2023-12-20 12:55:00,197.02,197.28,197.02,197.21,2914.0,191.9686,192.2219,191.9686,192.1537,2914.0
2023-12-20 13:00:00,197.17,197.17,196.93,197.06,2614.0,192.1148,192.1148,191.8809,192.0076,2614.0
2023-12-20 13:05:00,197.07,197.13,197.02,197.04,3209.0,192.0173,192.0758,191.9686,191.9881,3209.0
2023-12-20 13:10:00,197.05,197.12,197.01,197.12,7230.0,191.9978,192.066,191.9589,192.066,7230.0
2023-12-20 13:15:00,197.06,197.11,197.01,197.07,2379.0,192.0076,192.0563,191.9589,192.0173,2379.0
2023-12-20 13:20:00,197.08,197.09,196.8,196.84,2783.0,192.0271,192.0368,191.7543,191.7932,2783.0
2023-12-20 13:25:00,196.77,196.92,196.73,196.89,4940.0,191.725,191.8712,191.686,191.8419,4940.0
2023-12-20 13:30:00,196.89,197.04,196.89,196.98,2795.0,191.8419,191.9881,191.8419,191.9296,2795.0
2023-12-20 13:35:00,196.98,196.98,196.74,196.8,4828.0,191.9296,191.9296,191.6958,191.7543,4828.0
2023-12-20 13:40:00,196.86,196.86,196.55,196.71,5910.0,191.8127,191.8127,191.5107,191.6666,5910.0
2023-12-20 13:45:00,196.75,196.78,196.6,196.64,2324.0,191.7055,191.7348,191.5594,191.5984,2324.0
2023-12-20 13:50:00,196.62,196.69,196.47,196.63,8472.0,191.5789,191.6471,191.4327,191.5886,8472.0
2023-12-20 13:55:00,196.51,196.61,196.42,196.48,7788.0,191.4717,191.5691,191.384,191.4425,7788.0
2023-12-20 14:00:00,196.47,196.47,195.82,195.85,23220.0,191.4327,191.4327,190.7994,190.8286,23220.0
2023-12-20 14:05:00,195.88,196.08,195.83,195.96,8454.0,190.8578,191.0527,190.8091,190.9358,8454.0
2023-12-20 14:10:00,195.91,196.09,195.9,195.94,8490.0,190.8871,191.0625,190.8773,190.9163,8490.0
2023-12-20 14:15:00,195.98,196.02,195.85,195.85,4791.0,190.9553,190.9943,190.8286,190.8286,4791.0
2023-12-20 14:20:00,195.85,195.85,195.34,195.4,22523.0,190.8286,190.8286,190.3317,190.3901,22523.0
2023-12-20 14:25:00,195.37,195.54,195.15,195.24,25922.0,190.3609,190.5266,190.1466,190.2343,25922.0
2023-12-20 14:30:00,195.26,195.41,195.17,195.33,30563.0,190.2537,190.3999,190.166,190.3219,30563.0
2023-12-20 14:35:00,195.29,195.42,194.82,194.87,34423.0,190.283,190.4096,189.825,189.8737,34423.0
2023-12-20 14:40:00,194.87,195.3,194.6,194.72,22518.0,189.8737,190.2927,189.6107,189.7276,22518.0
2023-12-20 14:45:00,194.63,194.89,194.19,194.3,18057.0,189.6399,189.8932,189.2112,189.3184,18057.0
2023-12-20 14:50:00,194.36,194.4,192.89,193.66,28483.0,189.3768,189.4158,187.9445,188.6948,28483.0
2023-12-20 14:55:00,193.64,193.81,193.0,193.02,23078.0,188.6753,188.8409,188.0517,188.0712,23078.0
2023-12-20 15:00:00,192.98,193.32,192.51,192.52,28770.0,188.0322,188.3635,187.5742,187.584,28770.0
2023-12-20 15:05:00,192.51,192.72,192.24,192.71,37947.0,187.5742,187.7789,187.3112,187.7691,37947.0
2023-12-20 15:10:00,192.69,193.13,192.42,192.51,41785.0,187.7496,188.1783,187.4866,187.5742,41785.0
2023-12-20 15:15:00,192.55,193.32,192.54,193.13,33292.0,187.6132,188.3635,187.6035,188.1783,33292.0
2023-12-20 15:20:00,193.09,193.27,192.67,192.67,31947.0,188.1394,188.3148,187.7301,187.7301,31947.0
2023-12-20 15:25:00,192.67,192.8,192.17,192.26,36755.0,187.7301,187.8568,187.243,187.3307,36755.0
2023-12-20 15:30:00,192.23,192.57,192.2,192.47,48711.0,187.3014,187.6327,187.2722,187.5353,48711.0
2023-12-20 15:35:00,192.42,192.48,192.06,192.08,48540.0,187.4866,187.545,187.1358,187.1553,48540.0
2023-12-20 15:40:00,192.07,192.53,192.07,192.45,72337.0,187.1455,187.5937,187.1455,187.5158,72337.0
2023-12-20 15:45:00,192.43,192.73,192.4,192.64,68724.0,187.4963,187.7886,187.4671,187.7009,68724.0
2023-12-20 15:50:00,192.66,192.75,192.31,192.49,128209.0,187.7204,187.8081,187.3794,187.5548,128209.0
2023-12-20 15:55:00,192.48,192.48,192.1,192.19,198378.0,187.545,187.545,187.1748,187.2624,198378.0
2023-12-21 09:30:00,195.4,196.22,194.77,196.22,46779.0,190.3901,191.1891,189.7763,191.1891,46779.0
2023-12-21 09:35:00,196.21,196.24,195.33,195.89,38207.0,191.1794,191.2086,190.3219,190.8676,38207.0
2023-12-21 09:40:00,195.78,195.86,195.3,195.63,11216.0,190.7604,190.8384,190.2927,190.6143,11216.0
2023-12-21 09:45:00,195.7,196.3,195.62,196.14,13515.0,190.6825,191.2671,190.6045,191.1112,13515.0
2023-12-21 09:50:00,196.15,196.37,195.84,196.02,9369.0,191.1209,191.3353,190.8189,190.9943,9369.0
2023-12-21 09:55:00,195.91,196.15,195.65,196.15,10101.0,190.8871,191.1209,190.6337,191.1209,10101.0
2023-12-21 10:00:00,196.32,196.47,195.78,195.78,14666.0,191.2866,191.4327,190.7604,190.7604,14666.0
2023-12-21 10:05:00,195.73,195.87,195.44,195.66,6538.0,190.7117,190.8481,190.4291,190.6435,6538.0
2023-12-21 10:10:00,195.55,196.3,195.52,196.16,5754.0,190.5363,191.2671,190.5071,191.1307,5754.0
2023-12-21 10:15:00,196.14,196.67,195.91,196.65,7845.0,191.1112,191.6276,190.8871,191.6081,7845.0
2023-12-21 10:20:00,196.71,197.06,196.65,196.97,23389.0,191.6666,192.0076,191.6081,191.9199,23389.0
2023-12-21 10:25:00,196.96,196.98,196.18,196.3,18108.0,191.9102,191.9296,191.1502,191.2671,18108.0
2023-12-21 10:30:00,196.41,196.87,196.41,196.87,8711.0,191.3743,191.8225,191.3743,191.8225,8711.0
2023-12-21 10:35:00,196.87,196.88,196.55,196.58,12087.0,191.8225,191.8322,191.5107,191.5399,12087.0
2023-12-21 10:40:00,196.56,196.74,196.45,196.52,10269.0,191.5204,191.6958,191.4132,191.4814,10269.0
2023-12-21 10:45:00,196.47,196.63,196.29,196.3,7087.0,191.4327,191.5886,191.2573,191.2671,7087.0
2023-12-21 10:50:00,196.33,196.39,196.0,196.36,38002.0,191.2963,191.3548,190.9748,191.3255,38002.0
2023-12-21 10:55:00,196.46,196.76,196.37,196.75,8924.0,191.423,191.7153,191.3353,191.7055,8924.0
2023-12-21 11:00:00,196.84,196.92,196.56,196.8,14707.0,191.7932,191.8712,191.5204,191.7543,14707.0
2023-12-21 11:05:00,196.74,196.89,196.58,196.61,13156.0,191.6958,191.8419,191.5399,191.5691,13156.0
2023-12-21 11:10:00,196.68,196.85,196.44,196.64,12880.0,191.6373,191.803,191.4035,191.5984,12880.0
2023-12-21 11:15:00,196.61,196.73,196.43,196.65,19667.0,191.5691,191.686,191.3937,191.6081,19667.0
2023-12-21 11:20:00,196.68,196.9,196.58,196.69,16440.0,191.6373,191.8517,191.5399,191.6471,16440.0
2023-12-21 11:25:00,196.71,196.98,196.65,196.93,16680.0,191.6666,191.9296,191.6081,191.8809,16680.0
2023-12-21 11:30:00,196.89,197.15,196.86,197.15,42615.0,191.8419,192.0953,191.8127,192.0953,42615.0
2023-12-21 11:35:00,197.16,197.63,197.16,197.38,13269.0,192.105,192.563,192.105,192.3194,13269.0
2023-12-21 11:40:00,197.34,197.51,197.32,197.38,4225.0,192.2804,192.4461,192.2609,192.3194,4225.0
2023-12-21 11:45:00,197.5,197.7,197.3,197.3,10640.0,192.4363,192.6312,192.2414,192.2414,10640.0
2023-12-21 11:50:00,197.25,197.25,196.98,196.99,4803.0,192.1927,192.1927,191.9296,191.9394,4803.0
2023-12-21 11:55:00,197.07,197.11,196.83,196.97,14498.0,192.0173,192.0563,191.7835,191.9199,14498.0
2023-12-21 12:00:00,196.89,196.89,196.28,196.28,7283.0,191.8419,191.8419,191.2476,191.2476,7283.0
2023-12-21 12:05:00,196.3,196.6,196.14,196.21,9746.0,191.2671,191.5594,191.1112,191.1794,9746.0
2023-12-21 12:10:00,196.1,196.2,195.94,196.02,36756.0,191.0722,191.1696,190.9163,190.9943,36756.0
2023-12-21 12:15:00,196.15,196.3,196.01,196.02,8316.0,191.1209,191.2671,190.9845,190.9943,8316.0
2023-12-21 12:20:00,196.06,196.13,195.86,196.03,3970.0,191.0332,191.1014,190.8384,191.004,3970.0
2023-12-21 12:25:00,196.08,196.37,196.05,196.1,9161.0,191.0527,191.3353,191.0235,191.0722,9161.0
2023-12-21 12:30:00,196.17,196.61,196.13,196.22,6609.0,191.1404,191.5691,191.1014,191.1891,6609.0
2023-12-21 12:35:00,196.25,196.5,196.19,196.39,2626.0,191.2184,191.4619,191.1599,191.3548,2626.0
2023-12-21 12:40:00,196.39,196.47,196.24,196.46,4545.0,191.3548,191.4327,191.2086,191.423,4545.0
2023-12-21 12:45:00,196.47,196.55,196.33,196.5,7919.0,191.4327,191.5107,191.2963,191.4619,7919.0
2023-12-21 12:50:00,196.52,196.52,196.08,196.13,6570.0,191.4814,191.4814,191.0527,191.1014,6570.0
2023-12-21 12:55:00,196.13,196.17,196.03,196.14,6764.0,191.1014,191.1404,191.004,191.1112,6764.0
2023-12-21 13:00:00,196.26,196.73,196.26,196.69,5270.0,191.2281,191.686,191.2281,191.6471,5270.0
2023-12-21 13:05:00,196.74,196.8,196.44,196.5,4287.0,191.6958,191.7543,191.4035,191.4619,4287.0
2023-12-21 13:10:00,196.54,196.64,196.33,196.34,4550.0,191.5009,191.5984,191.2963,191.306,4550.0
2023-12-21 13:15:00,196.41,196.42,195.98,195.98,2200.0,191.3743,191.384,190.9553,190.9553,2200.0
2023-12-21 13:20:00,196.06,196.62,195.77,196.55,9313.0,191.0332,191.5789,190.7507,191.5107,9313.0
2023-12-21 13:25:00,196.49,196.49,196.21,196.46,6532.0,191.4522,191.4522,191.1794,191.423,6532.0
2023-12-21 13:30:00,196.53,196.63,196.23,196.41,17609.0,191.4912,191.5886,191.1989,191.3743,17609.0
2023-12-21 13:35:00,196.37,196.52,196.06,196.27,33326.0,191.3353,191.4814,191.0332,191.2378,33326.0
2023-12-21 13:40:00,196.3,196.57,196.22,196.29,22140.0,191.2671,191.5302,191.1891,191.2573,22140.0
2023-12-21 13:45:00,196.36,196.54,196.36,196.54,3000.0,191.3255,191.5009,191.3255,191.5009,3000.0
2023-12-21 13:50:00,196.46,196.6,196.31,196.4,5527.0,191.423,191.5594,191.2768,191.3645,5527.0
2023-12-21 13:55:00,196.45,196.67,196.45,196.65,5462.0,191.4132,191.6276,191.4132,191.6081,5462.0
2023-12-21 14:00:00,196.59,196.64,196.45,196.56,4961.0,191.5496,191.5984,191.4132,191.5204,4961.0
2023-12-21 14:05:00,196.55,196.55,196.29,196.31,4411.0,191.5107,191.5107,191.2573,191.2768,4411.0
2023-12-21 14:10:00,196.3,196.38,195.93,195.93,10390.0,191.2671,191.345,190.9066,190.9066,10390.0
2023-12-21 14:15:00,195.99,196.18,195.94,196.1,11122.0,190.965,191.1502,190.9163,191.0722,11122.0
2023-12-21 14:20:00,196.08,196.08,195.56,195.6,8961.0,191.0527,191.0527,190.546,190.585,8961.0
2023-12-21 14:25:00,195.52,195.7,195.49,195.67,10778.0,190.5071,190.6825,190.4778,190.6532,10778.0
2023-12-21 14:30:00,195.67,195.77,195.52,195.76,6138.0,190.6532,190.7507,190.5071,190.7409,6138.0
2023-12-21 14:35:00,195.78,195.97,195.52,195.95,6751.0,190.7604,190.9455,190.5071,190.926,6751.0
2023-12-21 14:40:00,195.86,195.97,195.7,195.75,8114.0,190.8384,190.9455,190.6825,190.7312,8114.0
2023-12-21 14:45:00,195.78,195.78,195.51,195.54,7337.0,190.7604,190.7604,190.4973,190.5266,7337.0
2023-12-21 14:50:00,195.56,195.69,195.45,195.5,9004.0,190.546,190.6727,190.4389,190.4876,9004.0
2023-12-21 14:55:00,195.5,195.51,195.11,195.37,7585.0,190.4876,190.4973,190.1076,190.3609,7585.0
2023-12-21 15:00:00,195.41,195.64,195.32,195.57,7158.0,190.3999,190.624,190.3122,190.5558,7158.0
2023-12-21 15:05:00,195.59,195.9,195.59,195.9,12474.0,190.5753,190.8773,190.5753,190.8773,12474.0
2023-12-21 15:10:00,195.93,196.12,195.9,196.03,11554.0,190.9066,191.0917,190.8773,191.004,11554.0
2023-12-21 15:15:00,196.04,196.25,195.94,196.23,10122.0,191.0137,191.2184,190.9163,191.1989,10122.0
2023-12-21 15:20:00,196.25,196.47,196.17,196.47,12422.0,191.2184,191.4327,191.1404,191.4327,12422.0
2023-12-21 15:25:00,196.51,196.94,196.44,196.94,15848.0,191.4717,191.8907,191.4035,191.8907,15848.0
2023-12-21 15:30:00,196.96,197.02,196.7,196.73,20556.0,191.9102,191.9686,191.6568,191.686,20556.0
2023-12-21 15:35:00,196.74,196.9,196.67,196.7,22615.0,191.6958,191.8517,191.6276,191.6568,22615.0
2023-12-21 15:40:00,196.73,196.86,196.56,196.68,29409.0,191.686,191.8127,191.5204,191.6373,29409.0
2023-12-21 15:45:00,196.69,196.81,196.6,196.76,28269.0,191.6471,191.764,191.5594,191.7153,28269.0
2023-12-21 15:50:00,196.75,197.01,196.47,196.47,65676.0,191.7055,191.9589,191.4327,191.4327,65676.0
2023-12-21 15:55:00,196.47,196.59,196.27,196.28,138431.0,191.4327,191.5496,191.2378,191.2476,138431.0
2023-12-22 09:30:00,197.62,199.17,197.35,199.16,34524.0,192.5532,194.0635,192.2902,194.0537,34524.0
2023-12-22 09:35:00,199.2,199.22,198.71,198.97,12444.0,194.0927,194.1122,193.6153,193.8686,12444.0
2023-12-22 09:40:00,199.0,199.39,198.82,199.39,8290.0,193.8978,194.2778,193.7225,194.2778,8290.0
2023-12-22 09:45:00,199.24,199.46,199.19,199.35,5725.0,194.1317,194.3461,194.083,194.2389,5725.0
2023-12-22 09:50:00,199.33,199.4,198.98,198.98,8072.0,194.2194,194.2876,193.8784,193.8784,8072.0
2023-12-22 09:55:00,198.93,199.2,198.71,198.71,4420.0,193.8296,194.0927,193.6153,193.6153,4420.0
2023-12-22 10:00:00,198.77,199.06,198.53,198.67,6151.0,193.6737,193.9563,193.4399,193.5763,6151.0
2023-12-22 10:05:00,198.67,198.98,198.67,198.92,16099.0,193.5763,193.8784,193.5763,193.8199,16099.0
2023-12-22 10:10:00,198.94,199.14,198.82,199.13,16868.0,193.8394,194.0343,193.7225,194.0245,16868.0
2023-12-22 10:15:00,199.06,199.06,198.9,198.9,10359.0,193.9563,193.9563,193.8004,193.8004,10359.0
2023-12-22 10:20:00,198.93,199.0,198.73,198.87,20673.0,193.8296,193.8978,193.6348,193.7712,20673.0
2023-12-22 10:25:00,198.87,199.08,198.79,199.0,9583.0,193.7712,193.9758,193.6932,193.8978,9583.0
2023-12-22 10:30:00,199.01,199.09,198.95,199.06,7628.0,193.9076,193.9855,193.8491,193.9563,7628.0
2023-12-22 10:35:00,199.0,199.06,198.36,198.53,14197.0,193.8978,193.9563,193.2743,193.4399,14197.0
2023-12-22 10:40:00,198.57,198.74,198.36,198.42,4525.0,193.4789,193.6445,193.2743,193.3327,4525.0
2023-12-22 10:45:00,198.44,198.49,198.01,198.05,8867.0,193.3522,193.4009,192.9332,192.9722,8867.0
2023-12-22 10:50:00,197.98,198.07,197.78,198.0,11062.0,192.904,192.9917,192.7091,192.9235,11062.0
2023-12-22 10:55:00,198.03,198.03,197.68,197.91,11695.0,192.9527,192.9527,192.6117,192.8358,11695.0
2023-12-22 11:00:00,197.9,197.98,197.51,197.75,10306.0,192.8261,192.904,192.4461,192.6799,10306.0
2023-12-22 11:05:00,197.84,198.03,197.59,198.03,6031.0,192.7676,192.9527,192.524,192.9527,6031.0
2023-12-22 11:10:00,197.93,198.13,197.91,198.04,10324.0,192.8553,193.0502,192.8358,192.9625,10324.0
2023-12-22 11:15:00,198.02,198.05,197.78,197.78,10237.0,192.943,192.9722,192.7091,192.7091,10237.0
2023-12-22 11:20:00,197.75,198.07,197.75,197.89,8945.0,192.6799,192.9917,192.6799,192.8163,8945.0
2023-12-22 11:25:00,197.79,197.92,197.71,197.83,4713.0,192.7189,192.8455,192.6409,192.7578,4713.0
2023-12-22 11:30:00,197.93,198.1,197.89,197.9,5495.0,192.8553,193.0209,192.8163,192.8261,5495.0
2023-12-22 11:35:00,197.86,197.87,197.59,197.59,3210.0,192.7871,192.7968,192.524,192.524,3210.0
2023-12-22 11:40:00,197.6,197.62,197.37,197.39,2729.0,192.5337,192.5532,192.3096,192.3291,2729.0
2023-12-22 11:45:00,197.38,197.47,197.26,197.37,2547.0,192.3194,192.4071,192.2025,192.3096,2547.0
2023-12-22 11:50:00,197.39,197.54,197.25,197.25,4762.0,192.3291,192.4753,192.1927,192.1927,4762.0
2023-12-22 11:55:00,197.25,197.41,197.24,197.29,5444.0,192.1927,192.3486,192.183,192.2317,5444.0
2023-12-22 12:00:00,197.3,197.47,197.28,197.39,6031.0,192.2414,192.4071,192.2219,192.3291,6031.0
2023-12-22 12:05:00,197.27,197.49,197.16,197.16,5749.0,192.2122,192.4266,192.105,192.105,5749.0
2023-12-22 12:10:00,197.1,197.3,197.02,197.13,7167.0,192.0466,192.2414,191.9686,192.0758,7167.0
2023-12-22 12:15:00,197.12,197.43,197.12,197.32,38072.0,192.066,192.3681,192.066,192.2609,38072.0
2023-12-22 12:20:00,197.38,197.4,197.02,197.14,17413.0,192.3194,192.3389,191.9686,192.0855,17413.0
2023-12-22 12:25:00,197.15,197.51,197.15,197.4,10396.0,192.0953,192.4461,192.0953,192.3389,10396.0
2023-12-22 12:30:00,197.41,197.6,197.35,197.52,8559.0,192.3486,192.5337,192.2902,192.4558,8559.0
2023-12-22 12:35:00,197.46,197.7,197.39,197.51,8602.0,192.3973,192.6312,192.3291,192.4461,8602.0
2023-12-22 12:40:00,197.62,197.62,197.52,197.59,700.0,192.5532,192.5532,192.4558,192.524,700.0
2023-12-22 12:45:00,197.56,197.68,197.55,197.59,7984.0,192.4948,192.6117,192.485,192.524,7984.0
2023-12-22 12:50:00,197.52,197.63,197.52,197.6,2669.0,192.4558,192.563,192.4558,192.5337,2669.0
2023-12-22 12:55:00,197.59,197.65,197.47,197.64,4662.0,192.524,192.5825,192.4071,192.5727,4662.0
2023-12-22 13:00:00,197.62,197.62,197.47,197.58,12089.0,192.5532,192.5532,192.4071,192.5143,12089.0
2023-12-22 13:05:00,197.59,197.83,197.59,197.81,4217.0,192.524,192.7578,192.524,192.7384,4217.0
2023-12-22 13:10:00,197.83,197.84,197.68,197.72,8655.0,192.7578,192.7676,192.6117,192.6507,8655.0
2023-12-22 13:15:00,197.72,198.06,197.64,197.64,88494.0,192.6507,192.9819,192.5727,192.5727,88494.0
2023-12-22 13:20:00,197.65,197.84,197.49,197.75,6449.0,192.5825,192.7676,192.4266,192.6799,6449.0
2023-12-22 13:25:00,197.75,197.76,197.54,197.64,6923.0,192.6799,192.6896,192.4753,192.5727,6923.0
2023-12-22 13:30:00,197.56,197.73,197.49,197.61,7516.0,192.4948,192.6604,192.4266,192.5435,7516.0
2023-12-22 13:35:00,197.58,197.67,197.46,197.46,6456.0,192.5143,192.6019,192.3973,192.3973,6456.0
2023-12-22 13:40:00,197.47,197.47,197.25,197.46,4282.0,192.4071,192.4071,192.1927,192.3973,4282.0
2023-12-22 13:45:00,197.4,197.6,197.36,197.6,6583.0,192.3389,192.5337,192.2999,192.5337,6583.0
2023-12-22 13:50:00,197.6,197.66,197.5,197.5,4950.0,192.5337,192.5922,192.4363,192.4363,4950.0
2023-12-22 13:55:00,197.49,197.59,197.41,197.41,2858.0,192.4266,192.524,192.3486,192.3486,2858.0
2023-12-22 14:00:00,197.39,197.45,197.22,197.23,1589.0,192.3291,192.3876,192.1635,192.1732,1589.0
2023-12-22 14:05:00,197.12,197.12,196.76,196.77,4885.0,192.066,192.066,191.7153,191.725,4885.0
2023-12-22 14:10:00,196.74,196.87,196.71,196.71,2399.0,191.6958,191.8225,191.6666,191.6666,2399.0
2023-12-22 14:15:00,196.83,196.83,196.39,196.62,3149.0,191.7835,191.7835,191.3548,191.5789,3149.0
2023-12-22 14:20:00,196.6,196.7,196.0,196.1,7863.0,191.5594,191.6568,190.9748,191.0722,7863.0
2023-12-22 14:25:00,196.23,196.26,196.05,196.06,3326.0,191.1989,191.2281,191.0235,191.0332,3326.0
2023-12-22 14:30:00,196.11,196.23,195.73,195.97,5420.0,191.0819,191.1989,190.7117,190.9455,5420.0
2023-12-22 14:35:00,195.97,196.43,195.97,196.31,1800.0,190.9455,191.3937,190.9455,191.2768,1800.0
2023-12-22 14:40:00,196.5,196.71,196.49,196.63,1721.0,191.4619,191.6666,191.4522,191.5886,1721.0
2023-12-22 14:45:00,196.71,196.88,196.65,196.69,5000.0,191.6666,191.8322,191.6081,191.6471,5000.0
2023-12-22 14:50:00,196.77,196.98,196.76,196.9,5113.0,191.725,191.9296,191.7153,191.8517,5113.0
2023-12-22 14:55:00,196.9,197.0,196.8,196.97,13938.0,191.8517,191.9491,191.7543,191.9199,13938.0
2023-12-22 15:00:00,197.01,197.07,196.68,196.91,9510.0,191.9589,192.0173,191.6373,191.8614,9510.0
2023-12-22 15:05:00,196.96,196.98,196.67,196.67,5600.0,191.9102,191.9296,191.6276,191.6276,5600.0
2023-12-22 15:10:00,196.72,196.87,196.65,196.8,6080.0,191.6763,191.8225,191.6081,191.7543,6080.0
2023-12-22 15:15:00,196.82,196.86,196.65,196.8,8181.0,191.7737,191.8127,191.6081,191.7543,8181.0
2023-12-22 15:20:00,196.76,197.05,196.7,196.96,6402.0,191.7153,191.9978,191.6568,191.9102,6402.0
2023-12-22 15:25:00,196.95,197.1,196.86,197.08,13698.0,191.9004,192.0466,191.8127,192.0271,13698.0
2023-12-22 15:30:00,197.06,197.18,197.03,197.05,11868.0,192.0076,192.1245,191.9784,191.9978,11868.0
2023-12-22 15:35:00,197.01,197.07,196.85,196.88,7759.0,191.9589,192.0173,191.803,191.8322,7759.0
2023-12-22 15:40:00,196.91,196.91,196.73,196.85,4854.0,191.8614,191.8614,191.686,191.803,4854.0
2023-12-22 15:45:00,196.92,197.02,196.71,196.71,11612.0,191.8712,191.9686,191.6666,191.6666,11612.0
2023-12-22 15:50:00,196.77,197.04,196.72,197.0,18259.0,191.725,191.9881,191.6763,191.9491,18259.0
2023-12-22 15:55:00,197.0,197.2,196.99,197.1,95561.0,191.9491,192.144,191.9394,192.0466,95561.0
2023-12-26 09:30:00,197.9,198.89,197.53,198.41,27555.0,192.8261,193.7907,192.4655,193.323,27555.0
2023-12-26 09:35:00,198.58,199.0,198.41,198.59,10594.0,193.4886,193.8978,193.323,193.4984,10594.0
2023-12-26 09:40:00,198.55,198.98,198.39,198.39,6209.0,193.4594,193.8784,193.3035,193.3035,6209.0
2023-12-26 09:45:00,198.34,198.51,198.31,198.47,3017.0,193.2548,193.4204,193.2255,193.3814,3017.0
2023-12-26 09:50:00,198.43,198.58,198.32,198.49,3745.0,193.3425,193.4886,193.2353,193.4009,3745.0
2023-12-26 09:55:00,198.43,198.55,198.39,198.41,4245.0,193.3425,193.4594,193.3035,193.323,4245.0
2023-12-26 10:00:00,198.39,198.59,198.35,198.5,5756.0,193.3035,193.4984,193.2645,193.4107,5756.0
2023-12-26 10:05:00,198.46,198.51,198.39,198.39,4211.0,193.3717,193.4204,193.3035,193.3035,4211.0
2023-12-26 10:10:00,198.42,198.69,198.41,198.54,5934.0,193.3327,193.5958,193.323,193.4496,5934.0
2023-12-26 10:15:00,198.6,198.74,198.58,198.62,4366.0,193.5081,193.6445,193.4886,193.5276,4366.0
2023-12-26 10:20:00,198.58,198.59,198.45,198.45,1944.0,193.4886,193.4984,193.362,193.362,1944.0
2023-12-26 10:25:00,198.47,198.58,198.35,198.35,2290.0,193.3814,193.4886,193.2645,193.2645,2290.0
2023-12-26 10:30:00,198.36,198.54,198.36,198.53,3270.0,193.2743,193.4496,193.2743,193.4399,3270.0
2023-12-26 10:35:00,198.46,198.55,198.42,198.54,4388.0,193.3717,193.4594,193.3327,193.4496,4388.0
2023-12-26 10:40:00,198.53,198.56,198.4,198.42,7214.0,193.4399,193.4691,193.3132,193.3327,7214.0
2023-12-26 10:45:00,198.4,198.43,198.31,198.33,5938.0,193.3132,193.3425,193.2255,193.245,5938.0
2023-12-26 10:50:00,198.29,198.33,198.1,198.2,7283.0,193.2061,193.245,193.0209,193.1184,7283.0
2023-12-26 10:55:00,198.23,198.45,198.2,198.28,8135.0,193.1476,193.362,193.1184,193.1963,8135.0
2023-12-26 11:00:00,198.31,198.39,198.19,198.39,16386.0,193.2255,193.3035,193.1086,193.3035,16386.0
2023-12-26 11:05:00,198.4,198.48,198.32,198.44,4846.0,193.3132,193.3912,193.2353,193.3522,4846.0
2023-12-26 11:10:00,198.46,198.53,198.36,198.4,10195.0,193.3717,193.4399,193.2743,193.3132,10195.0
2023-12-26 11:15:00,198.44,198.44,198.22,198.24,6700.0,193.3522,193.3522,193.1378,193.1573,6700.0
2023-12-26 11:20:00,198.25,198.4,198.24,198.27,4454.0,193.1671,193.3132,193.1573,193.1866,4454.0
2023-12-26 11:25:00,198.24,198.34,198.18,198.31,1712.0,193.1573,193.2548,193.0989,193.2255,1712.0
2023-12-26 11:30:00,198.36,198.55,198.34,198.49,4954.0,193.2743,193.4594,193.2548,193.4009,4954.0
2023-12-26 11:35:00,198.45,198.52,198.44,198.46,2386.0,193.362,193.4302,193.3522,193.3717,2386.0
2023-12-26 11:40:00,198.52,198.56,198.42,198.42,5231.0,193.4302,193.4691,193.3327,193.3327,5231.0
2023-12-26 11:45:00,198.43,198.52,198.32,198.36,3668.0,193.3425,193.4302,193.2353,193.2743,3668.0
2023-12-26 11:50:00,198.4,198.55,198.4,198.53,4468.0,193.3132,193.4594,193.3132,193.4399,4468.0
2023-12-26 11:55:00,198.53,198.56,198.44,198.53,3988.0,193.4399,193.4691,193.3522,193.4399,3988.0
2023-12-26 12:00:00,198.51,198.54,198.37,198.41,4330.0,193.4204,193.4496,193.284,193.323,4330.0
2023-12-26 12:05:00,198.4,198.51,198.32,198.46,2724.0,193.3132,193.4204,193.2353,193.3717,2724.0
2023-12-26 12:10:00,198.5,198.71,198.5,198.59,2942.0,193.4107,193.6153,193.4107,193.4984,2942.0
2023-12-26 12:15:00,198.59,198.7,198.56,198.56,1728.0,193.4984,193.6055,193.4691,193.4691,1728.0
2023-12-26 12:20:00,198.56,198.68,198.5,198.5,2034.0,193.4691,193.5861,193.4107,193.4107,2034.0
2023-12-26 12:25:00,198.48,198.53,198.44,198.45,2407.0,193.3912,193.4399,193.3522,193.362,2407.0
2023-12-26 12:30:00,198.47,198.56,198.45,198.53,5490.0,193.3814,193.4691,193.362,193.4399,5490.0
2023-12-26 12:35:00,198.56,198.56,198.46,198.48,2475.0,193.4691,193.4691,193.3717,193.3912,2475.0
2023-12-26 12:40:00,198.52,198.6,198.5,198.54,2912.0,193.4302,193.5081,193.4107,193.4496,2912.0
2023-12-26 12:45:00,198.59,198.72,198.56,198.72,3553.0,193.4984,193.625,193.4691,193.625,3553.0
2023-12-26 12:50:00,198.69,198.72,198.64,198.66,2944.0,193.5958,193.625,193.5471,193.5666,2944.0
2023-12-26 12:55:00,198.68,198.68,198.46,198.49,3282.0,193.5861,193.5861,193.3717,193.4009,3282.0
2023-12-26 13:00:00,198.5,198.56,198.49,198.51,2980.0,193.4107,193.4691,193.4009,193.4204,2980.0
2023-12-26 13:05:00,198.52,198.52,198.44,198.5,2600.0,193.4302,193.4302,193.3522,193.4107,2600.0
2023-12-26 13:10:00,198.55,198.69,198.52,198.67,3672.0,193.4594,193.5958,193.4302,193.5763,3672.0
2023-12-26 13:15:00,198.6,198.67,198.48,198.55,4191.0,193.5081,193.5763,193.3912,193.4594,4191.0
2023-12-26 13:20:00,198.55,198.74,198.55,198.74,2000.0,193.4594,193.6445,193.4594,193.6445,2000.0
2023-12-26 13:25:00,198.71,198.71,198.64,198.69,3153.0,193.6153,193.6153,193.5471,193.5958,3153.0
2023-12-26 13:30:00,198.68,198.71,198.6,198.67,3005.0,193.5861,193.6153,193.5081,193.5763,3005.0
2023-12-26 13:35:00,198.59,198.67,198.51,198.52,5077.0,193.4984,193.5763,193.4204,193.4302,5077.0
2023-12-26 13:40:00,198.53,198.6,198.5,198.56,3005.0,193.4399,193.5081,193.4107,193.4691,3005.0
2023-12-26 13:45:00,198.63,198.69,198.6,198.66,1500.0,193.5373,193.5958,193.5081,193.5666,1500.0
2023-12-26 13:50:00,198.64,198.68,198.58,198.68,2600.0,193.5471,193.5861,193.4886,193.5861,2600.0
2023-12-26 13:55:00,198.67,198.7,198.46,198.54,5767.0,193.5763,193.6055,193.3717,193.4496,5767.0
2023-12-26 14:00:00,198.53,198.69,198.53,198.62,4552.0,193.4399,193.5958,193.4399,193.5276,4552.0
2023-12-26 14:05:00,198.65,198.67,198.49,198.57,5225.0,193.5568,193.5763,193.4009,193.4789,5225.0
2023-12-26 14:10:00,198.55,198.61,198.48,198.49,4272.0,193.4594,193.5178,193.3912,193.4009,4272.0
2023-12-26 14:15:00,198.5,198.68,198.49,198.66,3000.0,193.4107,193.5861,193.4009,193.5666,3000.0
2023-12-26 14:20:00,198.64,198.74,198.64,198.74,2062.0,193.5471,193.6445,193.5471,193.6445,2062.0
2023-12-26 14:25:00,198.72,198.76,198.6,198.66,4719.0,193.625,193.664,193.5081,193.5666,4719.0
2023-12-26 14:30:00,198.67,198.69,198.6,198.66,10353.0,193.5763,193.5958,193.5081,193.5666,10353.0
2023-12-26 14:35:00,198.67,198.73,198.65,198.65,4385.0,193.5763,193.6348,193.5568,193.5568,4385.0
2023-12-26 14:40:00,198.69,198.82,198.63,198.63,3965.0,193.5958,193.7225,193.5373,193.5373,3965.0
2023-12-26 14:45:00,198.66,198.83,198.64,198.8,4600.0,193.5666,193.7322,193.5471,193.703,4600.0
2023-12-26 14:50:00,198.85,198.98,198.85,198.89,5219.0,193.7517,193.8784,193.7517,193.7907,5219.0
2023-12-26 14:55:00,198.88,199.0,198.86,198.95,5708.0,193.7809,193.8978,193.7614,193.8491,5708.0
2023-12-26 15:00:00,199.02,199.24,198.95,199.24,4401.0,193.9173,194.1317,193.8491,194.1317,4401.0
2023-12-26 15:05:00,199.24,199.33,199.23,199.33,9263.0,194.1317,194.2194,194.122,194.2194,9263.0
2023-12-26 15:10:00,199.33,199.36,199.2,199.33,6527.0,194.2194,194.2486,194.0927,194.2194,6527.0
2023-12-26 15:15:00,199.31,199.39,199.29,199.39,9780.0,194.1999,194.2778,194.1804,194.2778,9780.0
2023-12-26 15:20:00,199.39,199.62,199.38,199.62,12403.0,194.2778,194.502,194.2681,194.502,12403.0
2023-12-26 15:25:00,199.67,199.81,199.6,199.64,14886.0,194.5507,194.6871,194.4825,194.5214,14886.0
2023-12-26 15:30:00,199.67,199.83,199.6,199.83,10247.0,194.5507,194.7066,194.4825,194.7066,10247.0
2023-12-26 15:35:00,199.82,199.83,199.58,199.66,16824.0,194.6968,194.7066,194.463,194.5409,16824.0
2023-12-26 15:40:00,199.67,199.72,199.56,199.59,14440.0,194.5507,194.5994,194.4435,194.4727,14440.0
2023-12-26 15:45:00,199.64,199.67,199.42,199.43,27174.0,194.5214,194.5507,194.3071,194.3168,27174.0
2023-12-26 15:50:00,199.4,199.48,199.01,199.01,41979.0,194.2876,194.3655,193.9076,193.9076,41979.0
2023-12-26 15:55:00,198.9,198.9,198.66,198.9,69780.0,193.8004,193.8004,193.5666,193.8004,69780.0
2023-12-27 09:30:00,198.87,199.06,198.44,198.69,23604.0,193.7712,193.9563,193.3522,193.5958,23604.0
2023-12-27 09:35:00,198.8,198.93,198.63,198.71,2698.0,193.703,193.8296,193.5373,193.6153,2698.0
2023-12-27 09:40:00,198.75,198.76,198.36,198.67,4706.0,193.6543,193.664,193.2743,193.5763,4706.0
2023-12-27 09:45:00,198.75,198.9,198.59,198.75,4067.0,193.6543,193.8004,193.4984,193.6543,4067.0
2023-12-27 09:50:00,198.75,198.93,198.64,198.93,5753.0,193.6543,193.8296,193.5471,193.8296,5753.0
2023-12-27 09:55:00,198.93,199.27,198.92,199.21,6639.0,193.8296,194.1609,193.8199,194.1025,6639.0
2023-12-27 10:00:00,199.2,199.32,198.96,198.96,10615.0,194.0927,194.2096,193.8589,193.8589,10615.0
2023-12-27 10:05:00,198.94,199.02,198.61,198.88,4913.0,193.8394,193.9173,193.5178,193.7809,4913.0
2023-12-27 10:10:00,198.79,198.81,198.22,198.31,6281.0,193.6932,193.7127,193.1378,193.2255,6281.0
2023-12-27 10:15:00,198.31,198.66,198.14,198.54,6165.0,193.2255,193.5666,193.0599,193.4496,6165.0
2023-12-27 10:20:00,198.53,198.72,198.35,198.6,7175.0,193.4399,193.625,193.2645,193.5081,7175.0
2023-12-27 10:25:00,198.67,198.83,198.63,198.74,5842.0,193.5763,193.7322,193.5373,193.6445,5842.0
2023-12-27 10:30:00,198.74,198.79,198.54,198.56,6177.0,193.6445,193.6932,193.4496,193.4691,6177.0
2023-12-27 10:35:00,198.56,198.79,198.51,198.54,8094.0,193.4691,193.6932,193.4204,193.4496,8094.0
2023-12-27 10:40:00,198.53,198.56,198.34,198.4,3059.0,193.4399,193.4691,193.2548,193.3132,3059.0
2023-12-27 10:45:00,198.33,198.42,198.1,198.34,4426.0,193.245,193.3327,193.0209,193.2548,4426.0
2023-12-27 10:50:00,198.26,198.37,198.11,198.2,2873.0,193.1768,193.284,193.0307,193.1184,2873.0
2023-12-27 10:55:00,198.38,198.53,198.25,198.44,5063.0,193.2937,193.4399,193.1671,193.3522,5063.0
2023-12-27 11:00:00,198.43,198.44,198.18,198.28,5754.0,193.3425,193.3522,193.0989,193.1963,5754.0
2023-12-27 11:05:00,198.27,198.32,198.08,198.32,3915.0,193.1866,193.2353,193.0014,193.2353,3915.0
2023-12-27 11:10:00,198.24,198.39,198.17,198.39,2705.0,193.1573,193.3035,193.0891,193.3035,2705.0
2023-12-27 11:15:00,198.41,198.5,198.39,198.48,3318.0,193.323,193.4107,193.3035,193.3912,3318.0
2023-12-27 11:20:00,198.39,198.51,198.3,198.5,4196.0,193.3035,193.4204,193.2158,193.4107,4196.0
2023-12-27 11:25:00,198.5,198.53,198.36,198.45,2800.0,193.4107,193.4399,193.2743,193.362,2800.0
2023-12-27 11:30:00,198.53,198.77,198.51,198.66,13219.0,193.4399,193.6737,193.4204,193.5666,13219.0
2023-12-27 11:35:00,198.67,198.67,198.53,198.53,2063.0,193.5763,193.5763,193.4399,193.4399,2063.0
2023-12-27 11:40:00,198.52,198.81,198.5,198.63,4924.0,193.4302,193.7127,193.4107,193.5373,4924.0
2023-12-27 11:45:00,198.61,198.68,198.59,198.68,2333.0,193.5178,193.5861,193.4984,193.5861,2333.0
2023-12-27 11:50:00,198.64,198.81,198.61,198.81,3956.0,193.5471,193.7127,193.5178,193.7127,3956.0
2023-12-27 11:55:00,198.78,198.91,198.73,198.83,5607.0,193.6835,193.8102,193.6348,193.7322,5607.0
2023-12-27 12:00:00,198.85,198.92,198.75,198.83,5308.0,193.7517,193.8199,193.6543,193.7322,5308.0
2023-12-27 12:05:00,198.83,198.89,198.68,198.76,2563.0,193.7322,193.7907,193.5861,193.664,2563.0
2023-12-27 12:10:00,198.75,198.98,198.74,198.93,5507.0,193.6543,193.8784,193.6445,193.8296,5507.0
2023-12-27 12:15:00,198.92,198.94,198.83,198.87,4224.0,193.8199,193.8394,193.7322,193.7712,4224.0
2023-12-27 12:20:00,198.87,198.96,198.83,198.9,5398.0,193.7712,193.8589,193.7322,193.8004,5398.0
2023-12-27 12:25:00,198.89,199.1,198.89,198.91,6912.0,193.7907,193.9953,193.7907,193.8102,6912.0
2023-12-27 12:30:00,198.91,198.91,198.69,198.78,3757.0,193.8102,193.8102,193.5958,193.6835,3757.0
2023-12-27 12:35:00,198.79,198.81,198.55,198.58,4333.0,193.6932,193.7127,193.4594,193.4886,4333.0
2023-12-27 12:40:00,198.5,198.59,198.4,198.46,3678.0,193.4107,193.4984,193.3132,193.3717,3678.0
2023-12-27 12:45:00,198.47,198.62,198.47,198.56,6628.0,193.3814,193.5276,193.3814,193.4691,6628.0
2023-12-27 12:50:00,198.59,198.6,198.49,198.53,3824.0,193.4984,193.5081,193.4009,193.4399,3824.0
2023-12-27 12:55:00,198.55,198.72,198.54,198.56,4645.0,193.4594,193.625,193.4496,193.4691,4645.0
2023-12-27 13:00:00,198.65,198.72,198.59,198.63,3700.0,193.5568,193.625,193.4984,193.5373,3700.0
2023-12-27 13:05:00,198.62,199.27,198.62,198.96,8301.0,193.5276,194.1609,193.5276,193.8589,8301.0
2023-12-27 13:10:00,198.91,199.17,198.86,198.87,4905.0,193.8102,194.0635,193.7614,193.7712,4905.0
2023-12-27 13:15:00,198.74,198.96,198.62,198.96,5257.0,193.6445,193.8589,193.5276,193.8589,5257.0
2023-12-27 13:20:00,198.93,198.94,198.85,198.88,2038.0,193.8296,193.8394,193.7517,193.7809,2038.0
2023-12-27 13:25:00,198.87,199.1,198.84,198.96,4484.0,193.7712,193.9953,193.742,193.8589,4484.0
2023-12-27 13:30:00,198.96,199.02,198.82,198.87,4182.0,193.8589,193.9173,193.7225,193.7712,4182.0
2023-12-27 13:35:00,198.87,199.06,198.87,199.01,3955.0,193.7712,193.9563,193.7712,193.9076,3955.0
2023-12-27 13:40:00,199.04,199.14,198.97,199.06,3586.0,193.9368,194.0343,193.8686,193.9563,3586.0
2023-12-27 13:45:00,199.08,199.14,198.95,199.14,3159.0,193.9758,194.0343,193.8491,194.0343,3159.0
2023-12-27 13:50:00,199.09,199.13,198.99,199.06,2615.0,193.9855,194.0245,193.8881,193.9563,2615.0
2023-12-27 13:55:00,199.04,199.18,198.96,198.96,2905.0,193.9368,194.0732,193.8589,193.8589,2905.0
2023-12-27 14:00:00,198.93,198.93,198.48,198.68,3514.0,193.8296,193.8296,193.3912,193.5861,3514.0
2023-12-27 14:05:00,198.42,198.71,198.34,198.71,4263.0,193.3327,193.6153,193.2548,193.6153,4263.0
2023-12-27 14:10:00,198.71,198.71,198.43,198.56,4439.0,193.6153,193.6153,193.3425,193.4691,4439.0
2023-12-27 14:15:00,198.49,198.61,198.33,198.61,3993.0,193.4009,193.5178,193.245,193.5178,3993.0
2023-12-27 14:20:00,198.6,198.74,198.47,198.72,5680.0,193.5081,193.6445,193.3814,193.625,5680.0
2023-12-27 14:25:00,198.78,198.91,198.61,198.75,6718.0,193.6835,193.8102,193.5178,193.6543,6718.0
2023-12-27 14:30:00,198.83,198.85,198.63,198.63,4323.0,193.7322,193.7517,193.5373,193.5373,4323.0
2023-12-27 14:35:00,198.68,198.82,198.62,198.74,2971.0,193.5861,193.7225,193.5276,193.6445,2971.0
2023-12-27 14:40:00,198.74,198.82,198.61,198.75,3437.0,193.6445,193.7225,193.5178,193.6543,3437.0
2023-12-27 14:45:00,198.77,198.88,198.72,198.74,5555.0,193.6737,193.7809,193.625,193.6445,5555.0
2023-12-27 14:50:00,198.73,198.76,198.57,198.62,2821.0,193.6348,193.664,193.4789,193.5276,2821.0
2023-12-27 14:55:00,198.63,198.73,198.59,198.72,3644.0,193.5373,193.6348,193.4984,193.625,3644.0
2023-12-27 15:00:00,198.74,198.88,198.68,198.88,3302.0,193.6445,193.7809,193.5861,193.7809,3302.0
2023-12-27 15:05:00,198.86,198.86,198.7,198.83,4469.0,193.7614,193.7614,193.6055,193.7322,4469.0
2023-12-27 15:10:00,198.83,198.96,198.78,198.87,3710.0,193.7322,193.8589,193.6835,193.7712,3710.0
2023-12-27 15:15:00,198.88,199.07,198.88,198.97,4776.0,193.7809,193.9661,193.7809,193.8686,4776.0
2023-12-27 15:20:00,198.99,199.06,198.9,198.9,6594.0,193.8881,193.9563,193.8004,193.8004,6594.0
2023-12-27 15:25:00,198.86,198.98,198.76,198.98,5087.0,193.7614,193.8784,193.664,193.8784,5087.0
2023-12-27 15:30:00,198.99,199.03,198.9,198.99,7205.0,193.8881,193.9271,193.8004,193.8881,7205.0
2023-12-27 15:35:00,199.0,199.08,198.98,199.07,10259.0,193.8978,193.9758,193.8784,193.9661,10259.0
2023-12-27 15:40:00,199.08,199.14,198.93,198.96,13156.0,193.9758,194.0343,193.8296,193.8589,13156.0
2023-12-27 15:45:00,198.99,199.07,198.93,199.04,9241.0,193.8881,193.9661,193.8296,193.9368,9241.0
2023-12-27 15:50:00,199.04,199.19,198.8,198.96,27914.0,193.9368,194.083,193.703,193.8589,27914.0
2023-12-27 15:55:00,198.98,199.44,198.88,199.35,133057.0,193.8784,194.3266,193.7809,194.2389,133057.0
2023-12-28 09:30:00,200.69,201.43,199.73,199.93,106206.0,195.5445,196.2655,194.6091,194.804,106206.0
2023-12-28 09:35:00,199.91,200.54,199.91,200.17,9042.0,194.7845,195.3984,194.7845,195.0379,9042.0
2023-12-28 09:40:00,200.34,200.45,199.76,199.76,23302.0,195.2035,195.3107,194.6384,194.6384,23302.0
2023-12-28 09:45:00,199.71,200.26,199.71,200.22,4108.0,194.5896,195.1255,194.5896,195.0866,4108.0
2023-12-28 09:50:00,200.37,200.64,200.28,200.53,5982.0,195.2327,195.4958,195.145,195.3886,5982.0
2023-12-28 09:55:00,200.56,201.09,200.53,200.7,6196.0,195.4179,195.9343,195.3886,195.5543,6196.0
2023-12-28 10:00:00,200.67,200.92,200.48,200.92,11806.0,195.525,195.7686,195.3399,195.7686,11806.0
2023-12-28 10:05:00,200.88,200.91,200.58,200.69,13194.0,195.7296,195.7589,195.4373,195.5445,13194.0
2023-12-28 10:10:00,200.72,200.85,200.68,200.71,5051.0,195.5737,195.7004,195.5348,195.564,5051.0
2023-12-28 10:15:00,200.75,200.99,200.7,200.74,8638.0,195.603,195.8368,195.5543,195.5932,8638.0
2023-12-28 10:20:00,200.78,200.97,200.69,200.97,8128.0,195.6322,195.8173,195.5445,195.8173,8128.0
2023-12-28 10:25:00,201.01,201.2,200.91,201.18,5513.0,195.8563,196.0414,195.7589,196.022,5513.0
2023-12-28 10:30:00,201.12,201.16,200.9,201.13,8828.0,195.9635,196.0025,195.7491,195.9732,8828.0
2023-12-28 10:35:00,201.14,201.21,201.02,201.11,8388.0,195.983,196.0512,195.8661,195.9538,8388.0
2023-12-28 10:40:00,201.14,201.25,201.03,201.03,8057.0,195.983,196.0902,195.8758,195.8758,8057.0
2023-12-28 10:45:00,201.02,201.02,200.89,200.92,2832.0,195.8661,195.8661,195.7394,195.7686,2832.0
2023-12-28 10:50:00,200.94,201.0,200.76,200.79,5721.0,195.7881,195.8466,195.6127,195.642,5721.0
2023-12-28 10:55:00,200.81,200.82,200.59,200.6,4409.0,195.6614,195.6712,195.4471,195.4568,4409.0
2023-12-28 11:00:00,200.59,200.68,200.41,200.52,2676.0,195.4471,195.5348,195.2717,195.3789,2676.0
2023-12-28 11:05:00,200.53,200.62,200.38,200.62,4850.0,195.3886,195.4763,195.2425,195.4763,4850.0
2023-12-28 11:10:00,200.62,200.77,200.6,200.61,4052.0,195.4763,195.6225,195.4568,195.4666,4052.0
2023-12-28 11:15:00,200.66,200.71,200.49,200.5,6510.0,195.5153,195.564,195.3496,195.3594,6510.0
2023-12-28 11:20:00,200.65,200.69,200.49,200.55,4402.0,195.5055,195.5445,195.3496,195.4081,4402.0
2023-12-28 11:25:00,200.52,200.57,200.46,200.52,3121.0,195.3789,195.4276,195.3204,195.3789,3121.0
2023-12-28 11:30:00,200.51,200.51,200.38,200.38,4661.0,195.3691,195.3691,195.2425,195.2425,4661.0
2023-12-28 11:35:00,200.34,200.42,200.3,200.41,3620.0,195.2035,195.2814,195.1645,195.2717,3620.0
2023-12-28 11:40:00,200.41,200.5,200.32,200.43,5434.0,195.2717,195.3594,195.184,195.2912,5434.0
2023-12-28 11:45:00,200.47,200.57,200.4,200.56,1300.0,195.3302,195.4276,195.262,195.4179,1300.0
2023-12-28 11:50:00,200.57,200.57,200.35,200.36,3985.0,195.4276,195.4276,195.2132,195.223,3985.0
2023-12-28 11:55:00,200.5,200.55,200.42,200.46,1825.0,195.3594,195.4081,195.2814,195.3204,1825.0
2023-12-28 12:00:00,200.48,200.81,200.45,200.74,6217.0,195.3399,195.6614,195.3107,195.5932,6217.0
2023-12-28 12:05:00,200.75,200.92,200.68,200.83,18990.0,195.603,195.7686,195.5348,195.6809,18990.0
2023-12-28 12:10:00,200.83,200.86,200.6,200.84,27283.0,195.6809,195.7102,195.4568,195.6907,27283.0
2023-12-28 12:15:00,200.83,201.05,200.82,200.93,17871.0,195.6809,195.8953,195.6712,195.7784,17871.0
2023-12-28 12:20:00,200.99,201.02,200.79,200.91,11402.0,195.8368,195.8661,195.642,195.7589,11402.0
2023-12-28 12:25:00,200.97,200.99,200.79,200.83,5393.0,195.8173,195.8368,195.642,195.6809,5393.0
2023-12-28 12:30:00,200.88,200.96,200.71,200.78,6874.0,195.7296,195.8076,195.564,195.6322,6874.0
2023-12-28 12:35:00,200.73,200.93,200.7,200.93,9437.0,195.5835,195.7784,195.5543,195.7784,9437.0
2023-12-28 12:40:00,200.93,200.93,200.75,200.83,8124.0,195.7784,195.7784,195.603,195.6809,8124.0
2023-12-28 12:45:00,200.83,200.92,200.72,200.75,7127.0,195.6809,195.7686,195.5737,195.603,7127.0
2023-12-28 12:50:00,200.78,201.16,200.78,201.13,11055.0,195.6322,196.0025,195.6322,195.9732,11055.0
2023-12-28 12:55:00,201.15,201.19,200.95,201.02,17295.0,195.9927,196.0317,195.7979,195.8661,17295.0
2023-12-28 13:00:00,201.02,201.02,200.48,200.77,12536.0,195.8661,195.8661,195.3399,195.6225,12536.0
2023-12-28 13:05:00,200.77,200.89,200.59,200.86,3308.0,195.6225,195.7394,195.4471,195.7102,3308.0
2023-12-28 13:10:00,201.0,201.03,200.8,200.91,4147.0,195.8466,195.8758,195.6517,195.7589,4147.0
2023-12-28 13:15:00,200.97,201.07,200.88,201.03,3200.0,195.8173,195.9148,195.7296,195.8758,3200.0
2023-12-28 13:20:00,201.09,201.1,200.99,201.08,3950.0,195.9343,195.944,195.8368,195.9245,3950.0
2023-12-28 13:25:00,201.1,201.28,201.05,201.24,7756.0,195.944,196.1194,195.8953,196.0804,7756.0
2023-12-28 13:30:00,201.26,201.34,201.18,201.22,7100.0,196.0999,196.1779,196.022,196.0609,7100.0
2023-12-28 13:35:00,201.2,201.47,201.18,201.43,6409.0,196.0414,196.3045,196.022,196.2655,6409.0
2023-12-28 13:40:00,201.4,201.4,201.15,201.16,5508.0,196.2363,196.2363,195.9927,196.0025,5508.0
2023-12-28 13:45:00,201.18,201.18,200.96,201.0,2074.0,196.022,196.022,195.8076,195.8466,2074.0
2023-12-28 13:50:00,201.02,201.07,200.91,200.91,3708.0,195.8661,195.9148,195.7589,195.7589,3708.0
2023-12-28 13:55:00,200.87,200.94,200.8,200.85,4141.0,195.7199,195.7881,195.6517,195.7004,4141.0
2023-12-28 14:00:00,200.88,200.95,200.8,200.95,2674.0,195.7296,195.7979,195.6517,195.7979,2674.0
2023-12-28 14:05:00,200.94,200.94,200.82,200.85,4670.0,195.7881,195.7881,195.6712,195.7004,4670.0
2023-12-28 14:10:00,200.79,200.93,200.78,200.89,2629.0,195.642,195.7784,195.6322,195.7394,2629.0
2023-12-28 14:15:00,200.9,201.0,200.89,200.95,3066.0,195.7491,195.8466,195.7394,195.7979,3066.0
2023-12-28 14:20:00,200.98,201.13,200.94,201.08,5107.0,195.8271,195.9732,195.7881,195.9245,5107.0
2023-12-28 14:25:00,201.12,201.17,201.06,201.06,6602.0,195.9635,196.0122,195.905,195.905,6602.0
2023-12-28 14:30:00,201.03,201.16,200.92,200.97,3327.0,195.8758,196.0025,195.7686,195.8173,3327.0
2023-12-28 14:35:00,200.99,201.21,200.98,201.13,3668.0,195.8368,196.0512,195.8271,195.9732,3668.0
2023-12-28 14:40:00,201.15,201.2,201.08,201.14,6498.0,195.9927,196.0414,195.9245,195.983,6498.0
2023-12-28 14:45:00,201.1,201.13,200.99,201.07,6892.0,195.944,195.9732,195.8368,195.9148,6892.0
2023-12-28 14:50:00,201.11,201.15,201.05,201.12,2700.0,195.9538,195.9927,195.8953,195.9635,2700.0
2023-12-28 14:55:00,201.11,201.17,201.06,201.13,3700.0,195.9538,196.0122,195.905,195.9732,3700.0
2023-12-28 15:00:00,201.1,201.1,200.96,200.99,5624.0,195.944,195.944,195.8076,195.8368,5624.0
2023-12-28 15:05:00,200.96,201.14,200.94,201.09,5478.0,195.8076,195.983,195.7881,195.9343,5478.0
2023-12-28 15:10:00,201.09,201.12,200.82,201.0,11560.0,195.9343,195.9635,195.6712,195.8466,11560.0
2023-12-28 15:15:00,200.97,201.07,200.86,201.01,8291.0,195.8173,195.9148,195.7102,195.8563,8291.0
2023-12-28 15:20:00,201.04,201.11,200.98,201.02,9852.0,195.8855,195.9538,195.8271,195.8661,9852.0
2023-12-28 15:25:00,201.01,201.08,200.95,201.01,11095.0,195.8563,195.9245,195.7979,195.8563,11095.0
2023-12-28 15:30:00,201.02,201.07,200.96,201.04,13151.0,195.8661,195.9148,195.8076,195.8855,13151.0
2023-12-28 15:35:00,201.06,201.14,201.04,201.1,12411.0,195.905,195.983,195.8855,195.944,12411.0
2023-12-28 15:40:00,201.11,201.23,201.11,201.2,14586.0,195.9538,196.0707,195.9538,196.0414,14586.0
2023-12-28 15:45:00,201.18,201.21,200.99,201.11,20216.0,196.022,196.0512,195.8368,195.9538,20216.0
2023-12-28 15:50:00,201.09,201.17,200.75,200.84,62623.0,195.9343,196.0122,195.603,195.6907,62623.0
2023-12-28 15:55:00,200.77,200.77,200.12,200.26,156297.0,195.6225,195.6225,194.9891,195.1255,156297.0
2023-12-29 09:30:00,199.87,200.7,199.74,200.57,20155.0,194.7455,195.5543,194.6189,195.4276,20155.0
2023-12-29 09:35:00,200.58,200.63,200.18,200.19,2196.0,195.4373,195.4861,195.0476,195.0573,2196.0
2023-12-29 09:40:00,200.15,200.16,199.89,200.13,3332.0,195.0184,195.0281,194.765,194.9989,3332.0
2023-12-29 09:45:00,200.12,200.19,200.02,200.12,2071.0,194.9891,195.0573,194.8917,194.9891,2071.0
2023-12-29 09:50:00,200.03,200.36,199.92,200.36,2724.0,194.9014,195.223,194.7943,195.223,2724.0
2023-12-29 09:55:00,200.29,200.42,200.06,200.09,3834.0,195.1548,195.2814,194.9307,194.9599,3834.0
2023-12-29 10:00:00,200.16,200.16,199.95,199.96,4023.0,195.0281,195.0281,194.8235,194.8332,4023.0
2023-12-29 10:05:00,199.95,200.15,199.93,199.99,3992.0,194.8235,195.0184,194.804,194.8625,3992.0
2023-12-29 10:10:00,199.98,200.24,199.96,200.22,3100.0,194.8527,195.1061,194.8332,195.0866,3100.0
2023-12-29 10:15:00,200.18,200.25,200.03,200.12,8464.0,195.0476,195.1158,194.9014,194.9891,8464.0
2023-12-29 10:20:00,200.11,200.15,200.05,200.1,2545.0,194.9794,195.0184,194.9209,194.9696,2545.0
2023-12-29 10:25:00,200.07,200.07,199.73,199.73,6036.0,194.9404,194.9404,194.6091,194.6091,6036.0
2023-12-29 10:30:00,199.75,199.78,199.34,199.55,7334.0,194.6286,194.6579,194.2291,194.4337,7334.0
2023-12-29 10:35:00,199.59,199.7,199.47,199.49,7101.0,194.4727,194.5799,194.3558,194.3753,7101.0
2023-12-29 10:40:00,199.39,199.43,198.67,198.84,6100.0,194.2778,194.3168,193.5763,193.742,6100.0
2023-12-29 10:45:00,198.84,198.91,198.34,198.5,7753.0,193.742,193.8102,193.2548,193.4107,7753.0
2023-12-29 10:50:00,198.53,198.74,198.35,198.53,9256.0,193.4399,193.6445,193.2645,193.4399,9256.0
2023-12-29 10:55:00,198.45,198.82,198.4,198.77,5354.0,193.362,193.7225,193.3132,193.6737,5354.0
2023-12-29 11:00:00,198.8,198.99,198.75,198.9,5294.0,193.703,193.8881,193.6543,193.8004,5294.0
2023-12-29 11:05:00,198.85,198.89,198.46,198.67,4386.0,193.7517,193.7907,193.3717,193.5763,4386.0
2023-12-29 11:10:00,198.58,198.64,198.28,198.34,3300.0,193.4886,193.5471,193.1963,193.2548,3300.0
2023-12-29 11:15:00,198.29,198.47,198.13,198.35,7468.0,193.2061,193.3814,193.0502,193.2645,7468.0
2023-12-29 11:20:00,198.44,198.52,198.22,198.31,4931.0,193.3522,193.4302,193.1378,193.2255,4931.0
2023-12-29 11:25:00,198.24,198.28,198.12,198.17,7835.0,193.1573,193.1963,193.0404,193.0891,7835.0
2023-12-29 11:30:00,198.19,198.37,198.18,198.31,5716.0,193.1086,193.284,193.0989,193.2255,5716.0
2023-12-29 11:35:00,198.33,198.36,198.11,198.36,5068.0,193.245,193.2743,193.0307,193.2743,5068.0
2023-12-29 11:40:00,198.38,198.47,198.32,198.47,3826.0,193.2937,193.3814,193.2353,193.3814,3826.0
2023-12-29 11:45:00,198.49,198.7,198.4,198.7,7137.0,193.4009,193.6055,193.3132,193.6055,7137.0
2023-12-29 11:50:00,198.73,198.74,198.42,198.49,4243.0,193.6348,193.6445,193.3327,193.4009,4243.0
2023-12-29 11:55:00,198.59,198.72,198.51,198.6,2589.0,193.4984,193.625,193.4204,193.5081,2589.0
2023-12-29 12:00:00,198.63,198.83,198.58,198.65,4558.0,193.5373,193.7322,193.4886,193.5568,4558.0
2023-12-29 12:05:00,198.65,198.65,198.39,198.45,1904.0,193.5568,193.5568,193.3035,193.362,1904.0
2023-12-29 12:10:00,198.38,198.5,198.19,198.28,6584.0,193.2937,193.4107,193.1086,193.1963,6584.0
2023-12-29 12:15:00,198.21,198.41,198.19,198.36,4209.0,193.1281,193.323,193.1086,193.2743,4209.0
2023-12-29 12:20:00,198.39,198.45,198.09,198.3,7673.0,193.3035,193.362,193.0112,193.2158,7673.0
2023-12-29 12:25:00,198.25,198.36,198.23,198.24,3155.0,193.1671,193.2743,193.1476,193.1573,3155.0
2023-12-29 12:30:00,198.24,198.5,198.19,198.36,4144.0,193.1573,193.4107,193.1086,193.2743,4144.0
2023-12-29 12:35:00,198.39,198.48,198.3,198.47,3000.0,193.3035,193.3912,193.2158,193.3814,3000.0
2023-12-29 12:40:00,198.48,198.55,198.39,198.49,3379.0,193.3912,193.4594,193.3035,193.4009,3379.0
2023-12-29 12:45:00,198.49,198.69,198.49,198.53,9599.0,193.4009,193.5958,193.4009,193.4399,9599.0
2023-12-29 12:50:00,198.5,198.81,198.5,198.81,5132.0,193.4107,193.7127,193.4107,193.7127,5132.0
2023-12-29 12:55:00,198.78,199.0,198.78,198.99,3520.0,193.6835,193.8978,193.6835,193.8881,3520.0
2023-12-29 13:00:00,198.9,199.02,198.81,199.02,4661.0,193.8004,193.9173,193.7127,193.9173,4661.0
2023-12-29 13:05:00,199.04,199.13,198.93,198.95,2720.0,193.9368,194.0245,193.8296,193.8491,2720.0
2023-12-29 13:10:00,199.01,199.06,198.86,198.89,3851.0,193.9076,193.9563,193.7614,193.7907,3851.0
2023-12-29 13:15:00,198.86,198.89,198.66,198.66,4831.0,193.7614,193.7907,193.5666,193.5666,4831.0
2023-12-29 13:20:00,198.72,198.72,198.47,198.56,2050.0,193.625,193.625,193.3814,193.4691,2050.0
2023-12-29 13:25:00,198.49,198.6,198.42,198.55,2290.0,193.4009,193.5081,193.3327,193.4594,2290.0
2023-12-29 13:30:00,198.6,198.68,198.53,198.58,1255.0,193.5081,193.5861,193.4399,193.4886,1255.0
2023-12-29 13:35:00,198.64,198.84,198.63,198.84,2759.0,193.5471,193.742,193.5373,193.742,2759.0
2023-12-29 13:40:00,198.85,199.11,198.8,199.09,4419.0,193.7517,194.005,193.703,193.9855,4419.0
2023-12-29 13:45:00,199.05,199.24,199.05,199.24,2555.0,193.9466,194.1317,193.9466,194.1317,2555.0
2023-12-29 13:50:00,199.17,199.17,198.83,198.85,1000.0,194.0635,194.0635,193.7322,193.7517,1000.0
2023-12-29 13:55:00,198.81,198.95,198.8,198.88,1500.0,193.7127,193.8491,193.703,193.7809,1500.0
2023-12-29 14:00:00,198.86,198.97,198.73,198.83,3214.0,193.7614,193.8686,193.6348,193.7322,3214.0
2023-12-29 14:05:00,198.86,199.01,198.86,198.9,1200.0,193.7614,193.9076,193.7614,193.8004,1200.0
2023-12-29 14:10:00,198.9,198.97,198.75,198.81,2946.0,193.8004,193.8686,193.6543,193.7127,2946.0
2023-12-29 14:15:00,198.77,198.97,198.76,198.97,2159.0,193.6737,193.8686,193.664,193.8686,2159.0
2023-12-29 14:20:00,198.98,199.06,198.96,199.06,1400.0,193.8784,193.9563,193.8589,193.9563,1400.0
2023-12-29 14:25:00,199.08,199.11,198.8,198.8,2452.0,193.9758,194.005,193.703,193.703,2452.0
2023-12-29 14:30:00,198.84,199.0,198.84,198.99,1615.0,193.742,193.8978,193.742,193.8881,1615.0
2023-12-29 14:35:00,199.01,199.07,198.93,198.93,1300.0,193.9076,193.9661,193.8296,193.8296,1300.0
2023-12-29 14:40:00,198.91,198.95,198.8,198.8,4101.0,193.8102,193.8491,193.703,193.703,4101.0
2023-12-29 14:45:00,198.8,198.95,198.8,198.94,2352.0,193.703,193.8491,193.703,193.8394,2352.0
2023-12-29 14:50:00,199.0,199.11,198.93,199.07,2020.0,193.8978,194.005,193.8296,193.9661,2020.0
2023-12-29 14:55:00,199.09,199.17,199.01,199.12,3258.0,193.9855,194.0635,193.9076,194.0148,3258.0
2023-12-29 15:00:00,199.09,199.09,198.78,198.78,2000.0,193.9855,193.9855,193.6835,193.6835,2000.0
2023-12-29 15:05:00,198.76,199.12,198.7,199.12,2000.0,193.664,194.0148,193.6055,194.0148,2000.0
2023-12-29 15:10:00,199.24,199.24,198.99,199.15,2817.0,194.1317,194.1317,193.8881,194.044,2817.0
2023-12-29 15:15:00,199.12,199.13,198.9,198.98,8679.0,194.0148,194.0245,193.8004,193.8784,8679.0
2023-12-29 15:20:00,198.98,198.99,198.79,198.97,4661.0,193.8784,193.8881,193.6932,193.8686,4661.0
2023-12-29 15:25:00,198.96,199.22,198.92,199.14,6430.0,193.8589,194.1122,193.8199,194.0343,6430.0
2023-12-29 15:30:00,199.08,199.14,198.99,199.04,7650.0,193.9758,194.0343,193.8881,193.9368,7650.0
2023-12-29 15:35:00,199.08,199.1,198.98,199.06,5034.0,193.9758,193.9953,193.8784,193.9563,5034.0
2023-12-29 15:40:00,199.11,199.2,199.0,199.0,5008.0,194.005,194.0927,193.8978,193.8978,5008.0
2023-12-29 15:45:00,198.97,199.02,198.94,199.0,7187.0,193.8686,193.9173,193.8394,193.8978,7187.0
2023-12-29 15:50:00,198.96,199.0,198.38,198.46,30611.0,193.8589,193.8978,193.2937,193.3717,30611.0
2023-12-29 15:55:00,198.35,198.66,198.22,198.58,126332.0,193.2645,193.5666,193.1378,193.4886,126332.0
2024-01-02 09:30:00,197.07,197.07,195.55,195.75,68007.0,192.0173,192.0173,190.5363,190.7312,68007.0
2024-01-02 09:35:00,195.75,195.84,195.09,195.09,15765.0,190.7312,190.8189,190.0881,190.0881,15765.0
2024-01-02 09:40:00,195.0,195.45,194.46,195.42,25547.0,190.0004,190.4389,189.4742,190.4096,25547.0
2024-01-02 09:45:00,195.42,195.46,194.78,194.78,17598.0,190.4096,190.4486,189.786,189.786,17598.0
2024-01-02 09:50:00,194.71,195.45,194.67,195.28,35066.0,189.7178,190.4389,189.6789,190.2732,35066.0
2024-01-02 09:55:00,195.3,195.71,195.25,195.63,16521.0,190.2927,190.6922,190.244,190.6143,16521.0
2024-01-02 10:00:00,195.63,196.04,195.51,195.66,15567.0,190.6143,191.0137,190.4973,190.6435,15567.0
2024-01-02 10:05:00,195.72,195.72,194.93,195.28,17094.0,190.7019,190.7019,189.9322,190.2732,17094.0
2024-01-02 10:10:00,195.27,195.39,194.9,195.02,16584.0,190.2635,190.3804,189.903,190.0199,16584.0
2024-01-02 10:15:00,195.0,195.21,194.85,194.98,17095.0,190.0004,190.205,189.8543,189.9809,17095.0
2024-01-02 10:20:00,195.04,195.62,195.04,195.5,16920.0,190.0394,190.6045,190.0394,190.4876,16920.0
2024-01-02 10:25:00,195.43,195.6,195.22,195.43,10038.0,190.4194,190.585,190.2148,190.4194,10038.0
2024-01-02 10:30:00,195.35,195.37,194.69,194.78,7447.0,190.3414,190.3609,189.6984,189.786,7447.0
2024-01-02 10:35:00,194.73,194.87,194.59,194.7,9308.0,189.7373,189.8737,189.6009,189.7081,9308.0
2024-01-02 10:40:00,194.7,195.11,194.66,195.01,10153.0,189.7081,190.1076,189.6691,190.0101,10153.0
2024-01-02 10:45:00,195.09,195.22,194.96,194.97,4750.0,190.0881,190.2148,189.9614,189.9712,4750.0
2024-01-02 10:50:00,194.96,195.31,194.91,195.06,13910.0,189.9614,190.3025,189.9127,190.0589,13910.0
2024-01-02 10:55:00,195.09,195.18,194.72,194.98,14150.0,190.0881,190.1758,189.7276,189.9809,14150.0
2024-01-02 11:00:00,195.05,195.13,194.91,194.97,16991.0,190.0491,190.1271,189.9127,189.9712,16991.0
2024-01-02 11:05:00,194.97,195.08,194.78,195.07,17925.0,189.9712,190.0784,189.786,190.0686,17925.0
2024-01-02 11:10:00,195.07,195.32,194.97,195.25,17661.0,190.0686,190.3122,189.9712,190.244,17661.0
2024-01-02 11:15:00,195.34,195.43,195.01,195.27,11300.0,190.3317,190.4194,190.0101,190.2635,11300.0
2024-01-02 11:20:00,195.31,195.55,195.19,195.55,17328.0,190.3025,190.5363,190.1855,190.5363,17328.0
2024-01-02 11:25:00,195.51,195.57,195.36,195.44,7021.0,190.4973,190.5558,190.3512,190.4291,7021.0
2024-01-02 11:30:00,195.4,195.52,195.24,195.31,11336.0,190.3901,190.5071,190.2343,190.3025,11336.0
2024-01-02 11:35:00,195.29,195.38,195.2,195.2,4435.0,190.283,190.3707,190.1953,190.1953,4435.0
2024-01-02 11:40:00,195.25,195.74,195.23,195.72,14822.0,190.244,190.7214,190.2245,190.7019,14822.0
2024-01-02 11:45:00,195.72,195.86,195.61,195.71,4379.0,190.7019,190.8384,190.5948,190.6922,4379.0
2024-01-02 11:50:00,195.71,195.71,195.34,195.46,5962.0,190.6922,190.6922,190.3317,190.4486,5962.0
2024-01-02 11:55:00,195.45,195.53,195.4,195.5,7288.0,190.4389,190.5168,190.3901,190.4876,7288.0
2024-01-02 12:00:00,195.48,195.53,195.32,195.36,7508.0,190.4681,190.5168,190.3122,190.3512,7508.0
2024-01-02 12:05:00,195.39,195.4,195.11,195.13,8702.0,190.3804,190.3901,190.1076,190.1271,8702.0
2024-01-02 12:10:00,195.11,195.29,195.11,195.25,9732.0,190.1076,190.283,190.1076,190.244,9732.0
2024-01-02 12:15:00,195.17,195.3,194.89,194.97,6153.0,190.166,190.2927,189.8932,189.9712,6153.0
2024-01-02 12:20:00,195.04,195.1,194.89,194.96,7629.0,190.0394,190.0978,189.8932,189.9614,7629.0
2024-01-02 12:25:00,194.96,194.96,194.57,194.59,6138.0,189.9614,189.9614,189.5814,189.6009,6138.0
2024-01-02 12:30:00,194.54,194.81,194.51,194.73,4052.0,189.5522,189.8153,189.523,189.7373,4052.0
2024-01-02 12:35:00,194.75,194.85,194.7,194.8,3458.0,189.7568,189.8543,189.7081,189.8055,3458.0
2024-01-02 12:40:00,194.76,194.93,194.58,194.66,3744.0,189.7666,189.9322,189.5912,189.6691,3744.0
2024-01-02 12:45:00,194.58,194.58,194.11,194.17,7773.0,189.5912,189.5912,189.1332,189.1917,7773.0
2024-01-02 12:50:00,194.16,194.39,194.08,194.28,10865.0,189.1819,189.406,189.104,189.2989,10865.0
2024-01-02 12:55:00,194.11,194.15,193.87,193.95,6071.0,189.1332,189.1722,188.8994,188.9773,6071.0
2024-01-02 13:00:00,193.89,193.98,193.81,193.95,4111.0,188.9189,189.0066,188.8409,188.9773,4111.0
2024-01-02 13:05:00,193.92,194.08,193.67,193.76,4670.0,188.9481,189.104,188.7045,188.7922,4670.0
2024-01-02 13:10:00,193.75,194.27,193.75,194.23,4288.0,188.7825,189.2891,188.7825,189.2501,4288.0
2024-01-02 13:15:00,194.27,194.41,194.17,194.32,6274.0,189.2891,189.4255,189.1917,189.3378,6274.0
2024-01-02 13:20:00,194.36,194.45,194.33,194.44,6186.0,189.3768,189.4645,189.3476,189.4548,6186.0
2024-01-02 13:25:00,194.44,194.56,194.4,194.53,5163.0,189.4548,189.5717,189.4158,189.5425,5163.0
2024-01-02 13:30:00,194.53,194.54,194.41,194.54,4225.0,189.5425,189.5522,189.4255,189.5522,4225.0
2024-01-02 13:35:00,194.52,194.58,194.44,194.47,8886.0,189.5327,189.5912,189.4548,189.484,8886.0
2024-01-02 13:40:00,194.42,194.43,194.25,194.31,8818.0,189.4353,189.445,189.2696,189.3281,8818.0
2024-01-02 13:45:00,194.31,194.57,194.31,194.45,5618.0,189.3281,189.5814,189.3281,189.4645,5618.0
2024-01-02 13:50:00,194.29,194.31,194.0,194.01,5413.0,189.3086,189.3281,189.026,189.0358,5413.0
2024-01-02 13:55:00,194.0,194.06,193.81,193.92,5161.0,189.026,189.0845,188.8409,188.9481,5161.0
2024-01-02 14:00:00,193.98,194.04,193.64,193.65,11995.0,189.0066,189.065,188.6753,188.685,11995.0
2024-01-02 14:05:00,193.61,193.75,193.46,193.59,10047.0,188.646,188.7825,188.4999,188.6266,10047.0
2024-01-02 14:10:00,193.54,193.86,193.38,193.84,5848.0,188.5778,188.8896,188.4219,188.8701,5848.0
2024-01-02 14:15:00,193.89,193.92,193.74,193.88,7160.0,188.9189,188.9481,188.7727,188.9091,7160.0
2024-01-02 14:20:00,193.88,193.98,193.81,193.91,7656.0,188.9091,189.0066,188.8409,188.9384,7656.0
2024-01-02 14:25:00,193.97,194.05,193.85,193.95,5126.0,188.9968,189.0748,188.8799,188.9773,5126.0
2024-01-02 14:30:00,193.98,194.09,193.79,193.85,6172.0,189.0066,189.1137,188.8214,188.8799,6172.0
2024-01-02 14:35:00,193.91,193.91,193.68,193.78,5501.0,188.9384,188.9384,188.7142,188.8117,5501.0
2024-01-02 14:40:00,193.71,193.87,193.59,193.86,5314.0,188.7435,188.8994,188.6266,188.8896,5314.0
2024-01-02 14:45:00,193.85,193.96,193.68,193.68,7305.0,188.8799,188.9871,188.7142,188.7142,7305.0
2024-01-02 14:50:00,193.69,193.79,193.59,193.65,8875.0,188.724,188.8214,188.6266,188.685,8875.0
2024-01-02 14:55:00,193.59,193.64,193.42,193.42,16939.0,188.6266,188.6753,188.4609,188.4609,16939.0
2024-01-02 15:00:00,193.47,193.49,192.24,192.31,41239.0,188.5096,188.5291,187.3112,187.3794,41239.0
2024-01-02 15:05:00,192.37,192.68,192.34,192.34,31123.0,187.4378,187.7399,187.4086,187.4086,31123.0
2024-01-02 15:10:00,192.37,192.43,191.57,191.66,23080.0,187.4378,187.4963,186.6583,186.746,23080.0
2024-01-02 15:15:00,191.64,192.1,191.58,192.08,64045.0,186.7266,187.1748,186.6681,187.1553,64045.0
2024-01-02 15:20:00,192.07,192.12,191.75,191.78,27124.0,187.1455,187.1942,186.8337,186.863,27124.0
2024-01-02 15:25:00,191.8,192.18,191.51,192.15,25391.0,186.8824,187.2527,186.5999,187.2235,25391.0
2024-01-02 15:30:00,192.17,192.52,192.12,192.41,33461.0,187.243,187.584,187.1942,187.4768,33461.0
2024-01-02 15:35:00,192.33,192.47,191.93,192.11,28158.0,187.3989,187.5353,187.0091,187.1845,28158.0
2024-01-02 15:40:00,192.1,192.32,191.97,192.24,30583.0,187.1748,187.3891,187.0481,187.3112,30583.0
2024-01-02 15:45:00,192.25,192.52,192.18,192.44,44166.0,187.3209,187.584,187.2527,187.506,44166.0
2024-01-02 15:50:00,192.46,193.03,192.46,193.03,95931.0,187.5255,188.0809,187.5255,188.0809,95931.0
2024-01-02 15:55:00,193.07,193.63,193.07,193.59,113673.0,188.1199,188.6655,188.1199,188.6266,113673.0
2024-01-03 09:30:00,190.86,191.1,189.83,189.84,41528.0,185.9665,186.2004,184.963,184.9727,41528.0
2024-01-03 09:35:00,190.0,190.27,189.4,189.59,12144.0,185.1286,185.3917,184.544,184.7291,12144.0
2024-01-03 09:40:00,189.69,190.65,189.69,190.2,22538.0,184.8265,185.7619,184.8265,185.3235,22538.0
2024-01-03 09:45:00,190.33,190.33,189.86,190.08,19894.0,185.4501,185.4501,184.9922,185.2065,19894.0
2024-01-03 09:50:00,190.09,190.37,189.67,189.68,9267.0,185.2163,185.4891,184.8071,184.8168,9267.0
2024-01-03 09:55:00,189.76,190.01,189.63,189.75,6890.0,184.8948,185.1383,184.7681,184.885,6890.0
2024-01-03 10:00:00,189.73,190.42,189.72,190.35,21695.0,184.8655,185.5378,184.8558,185.4696,21695.0
2024-01-03 10:05:00,190.6,190.78,190.27,190.27,11296.0,185.7132,185.8886,185.3917,185.3917,11296.0
2024-01-03 10:10:00,190.24,190.24,189.7,189.94,11919.0,185.3624,185.3624,184.8363,185.0701,11919.0
2024-01-03 10:15:00,189.99,190.11,189.86,189.89,16714.0,185.1189,185.2358,184.9922,185.0214,16714.0
2024-01-03 10:20:00,189.85,190.05,189.64,189.99,24173.0,184.9824,185.1773,184.7778,185.1189,24173.0
2024-01-03 10:25:00,190.08,190.3,189.95,190.05,8499.0,185.2065,185.4209,185.0799,185.1773,8499.0
2024-01-03 10:30:00,190.03,190.15,189.88,189.94,23985.0,185.1578,185.2748,185.0117,185.0701,23985.0
2024-01-03 10:35:00,189.9,189.91,188.97,188.97,11849.0,185.0312,185.0409,184.125,184.125,11849.0
2024-01-03 10:40:00,188.97,189.45,188.89,189.35,5349.0,184.125,184.5927,184.0471,184.4953,5349.0
2024-01-03 10:45:00,189.28,189.28,188.93,189.1,12640.0,184.4271,184.4271,184.086,184.2517,12640.0
2024-01-03 10:50:00,189.1,189.43,188.98,189.2,10484.0,184.2517,184.5732,184.1348,184.3491,10484.0
2024-01-03 10:55:00,189.15,189.56,189.06,189.56,10618.0,184.3004,184.6999,184.2127,184.6999,10618.0
2024-01-03 11:00:00,189.63,190.0,189.43,189.6,6438.0,184.7681,185.1286,184.5732,184.7389,6438.0
2024-01-03 11:05:00,189.41,189.5,189.28,189.42,9097.0,184.5537,184.6414,184.4271,184.5635,9097.0
2024-01-03 11:10:00,189.45,189.45,189.1,189.2,6426.0,184.5927,184.5927,184.2517,184.3491,6426.0
2024-01-03 11:15:00,189.2,189.6,189.19,189.33,9273.0,184.3491,184.7389,184.3394,184.4758,9273.0
2024-01-03 11:20:00,189.4,189.61,189.33,189.41,10521.0,184.544,184.7486,184.4758,184.5537,10521.0
2024-01-03 11:25:00,189.36,189.72,189.29,189.69,5609.0,184.505,184.8558,184.4368,184.8265,5609.0
2024-01-03 11:30:00,189.87,190.04,189.84,189.85,10622.0,185.0019,185.1676,184.9727,184.9824,10622.0
2024-01-03 11:35:00,189.85,189.93,189.49,189.54,5302.0,184.9824,185.0604,184.6317,184.6804,5302.0
2024-01-03 11:40:00,189.56,189.63,189.25,189.54,5337.0,184.6999,184.7681,184.3978,184.6804,5337.0
2024-01-03 11:45:00,189.51,189.73,189.35,189.42,3394.0,184.6512,184.8655,184.4953,184.5635,3394.0
2024-01-03 11:50:00,189.5,189.5,189.22,189.28,3137.0,184.6414,184.6414,184.3686,184.4271,3137.0
2024-01-03 11:55:00,189.29,189.47,189.21,189.31,8632.0,184.4368,184.6122,184.3589,184.4563,8632.0
2024-01-03 12:00:00,189.26,189.4,189.18,189.29,4610.0,184.4076,184.544,184.3296,184.4368,4610.0
2024-01-03 12:05:00,189.44,189.48,189.33,189.4,4213.0,184.583,184.6219,184.4758,184.544,4213.0
2024-01-03 12:10:00,189.28,189.28,189.07,189.13,3224.0,184.4271,184.4271,184.2224,184.2809,3224.0
2024-01-03 12:15:00,189.12,189.28,188.94,189.03,3541.0,184.2712,184.4271,184.0958,184.1835,3541.0
2024-01-03 12:20:00,188.99,189.27,188.93,189.25,2862.0,184.1445,184.4173,184.086,184.3978,2862.0
2024-01-03 12:25:00,189.21,189.56,189.2,189.44,30572.0,184.3589,184.6999,184.3491,184.583,30572.0
2024-01-03 12:30:00,189.42,189.68,189.4,189.57,23878.0,184.5635,184.8168,184.544,184.7096,23878.0
2024-01-03 12:35:00,189.54,189.66,189.48,189.52,9882.0,184.6804,184.7973,184.6219,184.6609,9882.0
2024-01-03 12:40:00,189.56,189.75,189.43,189.44,26628.0,184.6999,184.885,184.5732,184.583,26628.0
2024-01-03 12:45:00,189.58,189.72,189.49,189.64,4892.0,184.7194,184.8558,184.6317,184.7778,4892.0
2024-01-03 12:50:00,189.61,190.06,189.61,189.97,53601.0,184.7486,185.1871,184.7486,185.0994,53601.0
2024-01-03 12:55:00,189.97,190.13,189.95,190.0,36531.0,185.0994,185.2553,185.0799,185.1286,36531.0
2024-01-03 13:00:00,190.03,190.51,190.02,190.13,15926.0,185.1578,185.6255,185.1481,185.2553,15926.0
2024-01-03 13:05:00,190.1,190.38,190.1,190.38,13667.0,185.226,185.4989,185.226,185.4989,13667.0
2024-01-03 13:10:00,190.39,190.61,190.32,190.5,21818.0,185.5086,185.723,185.4404,185.6158,21818.0
2024-01-03 13:15:00,190.49,190.57,190.43,190.46,12701.0,185.606,185.684,185.5476,185.5768,12701.0
2024-01-03 13:20:00,190.38,190.38,190.03,190.12,4759.0,185.4989,185.4989,185.1578,185.2455,4759.0
2024-01-03 13:25:00,190.05,190.07,189.89,189.99,10282.0,185.1773,185.1968,185.0214,185.1189,10282.0
2024-01-03 13:30:00,189.97,189.97,189.77,189.94,4600.0,185.0994,185.0994,184.9045,185.0701,4600.0
2024-01-03 13:35:00,189.81,190.02,189.8,189.93,7727.0,184.9435,185.1481,184.9337,185.0604,7727.0
2024-01-03 13:40:00,189.87,189.93,189.78,189.79,5028.0,185.0019,185.0604,184.9142,184.924,5028.0
2024-01-03 13:45:00,189.84,190.04,189.81,190.0,8472.0,184.9727,185.1676,184.9435,185.1286,8472.0
2024-01-03 13:50:00,190.01,190.06,189.81,189.93,26748.0,185.1383,185.1871,184.9435,185.0604,26748.0
2024-01-03 13:55:00,189.93,189.95,189.63,189.81,18444.0,185.0604,185.0799,184.7681,184.9435,18444.0
2024-01-03 14:00:00,189.78,190.09,189.38,189.43,9548.0,184.9142,185.2163,184.5245,184.5732,9548.0
2024-01-03 14:05:00,189.37,189.6,189.08,189.49,12452.0,184.5148,184.7389,184.2322,184.6317,12452.0
2024-01-03 14:10:00,189.57,189.73,189.03,189.15,4515.0,184.7096,184.8655,184.1835,184.3004,4515.0
2024-01-03 14:15:00,189.02,189.56,188.9,189.36,4885.0,184.1737,184.6999,184.0568,184.505,4885.0
2024-01-03 14:20:00,189.32,189.32,189.04,189.27,4667.0,184.466,184.466,184.1932,184.4173,4667.0
2024-01-03 14:25:00,189.26,190.0,189.26,189.97,6445.0,184.4076,185.1286,184.4076,185.0994,6445.0
2024-01-03 14:30:00,190.08,190.15,189.58,189.8,13898.0,185.2065,185.2748,184.7194,184.9337,13898.0
2024-01-03 14:35:00,189.79,189.9,189.49,189.83,10969.0,184.924,185.0312,184.6317,184.963,10969.0
2024-01-03 14:40:00,189.89,190.04,189.75,189.96,16729.0,185.0214,185.1676,184.885,185.0896,16729.0
2024-01-03 14:45:00,189.93,190.04,189.72,189.72,13050.0,185.0604,185.1676,184.8558,184.8558,13050.0
2024-01-03 14:50:00,189.69,189.71,189.4,189.47,3406.0,184.8265,184.846,184.544,184.6122,3406.0
2024-01-03 14:55:00,189.44,189.61,189.34,189.59,6178.0,184.583,184.7486,184.4855,184.7291,6178.0
2024-01-03 15:00:00,189.6,189.63,189.19,189.2,8369.0,184.7389,184.7681,184.3394,184.3491,8369.0
2024-01-03 15:05:00,189.22,189.23,188.82,189.03,8228.0,184.3686,184.3783,183.9789,184.1835,8228.0
2024-01-03 15:10:00,189.03,189.12,188.83,188.87,9202.0,184.1835,184.2712,183.9886,184.0276,9202.0
2024-01-03 15:15:00,188.87,188.97,188.72,188.76,11713.0,184.0276,184.125,183.8814,183.9204,11713.0
2024-01-03 15:20:00,188.8,189.01,188.76,188.83,13248.0,183.9594,184.164,183.9204,183.9886,13248.0
2024-01-03 15:25:00,188.84,189.02,188.77,189.01,22124.0,183.9983,184.1737,183.9301,184.164,22124.0
2024-01-03 15:30:00,189.03,189.6,189.01,189.55,23050.0,184.1835,184.7389,184.164,184.6901,23050.0
2024-01-03 15:35:00,189.57,189.57,189.21,189.34,20325.0,184.7096,184.7096,184.3589,184.4855,20325.0
2024-01-03 15:40:00,189.31,189.34,189.02,189.02,22564.0,184.4563,184.4855,184.1737,184.1737,22564.0
2024-01-03 15:45:00,189.04,189.17,188.98,189.05,27831.0,184.1932,184.3199,184.1348,184.203,27831.0
2024-01-03 15:50:00,189.08,189.08,188.66,188.69,90151.0,184.2322,184.2322,183.823,183.8522,90151.0
2024-01-03 15:55:00,188.74,189.02,188.74,188.97,135704.0,183.9009,184.1737,183.9009,184.125,135704.0
2024-01-04 09:30:00,181.9,186.22,181.8,185.75,130844.0,177.2363,181.4455,177.1388,180.9876,130844.0
2024-01-04 09:35:00,185.68,186.54,185.57,185.8,25655.0,180.9194,181.7573,180.8122,181.0363,25655.0
2024-01-04 09:40:00,185.66,185.69,184.85,185.25,12483.0,180.8999,180.9291,180.1106,180.5004,12483.0
2024-01-04 09:45:00,185.36,185.36,184.21,184.53,16161.0,180.6076,180.6076,179.487,179.7988,16161.0
2024-01-04 09:50:00,184.41,184.61,184.24,184.59,17551.0,179.6819,179.8768,179.5163,179.8573,17551.0
2024-01-04 09:55:00,184.67,184.72,184.42,184.59,15331.0,179.9353,179.984,179.6917,179.8573,15331.0
2024-01-04 10:00:00,184.45,185.13,184.39,184.95,34261.0,179.7209,180.3835,179.6624,180.2081,34261.0
2024-01-04 10:05:00,184.92,185.76,184.92,185.76,12621.0,180.1788,180.9973,180.1788,180.9973,12621.0
2024-01-04 10:10:00,185.78,186.27,185.64,186.26,47953.0,181.0168,181.4942,180.8804,181.4845,47953.0
2024-01-04 10:15:00,186.24,186.52,185.85,186.07,42800.0,181.465,181.7378,181.085,181.2994,42800.0
2024-01-04 10:20:00,186.17,186.27,185.88,186.0,25830.0,181.3968,181.4942,181.1142,181.2312,25830.0
2024-01-04 10:25:00,186.0,186.0,185.67,185.9,12099.0,181.2312,181.2312,180.9096,181.1337,12099.0
2024-01-04 10:30:00,185.9,186.04,185.73,185.86,24313.0,181.1337,181.2701,180.9681,181.0947,24313.0
2024-01-04 10:35:00,185.82,186.0,185.7,185.92,10832.0,181.0558,181.2312,180.9388,181.1532,10832.0
2024-01-04 10:40:00,185.85,186.0,185.7,186.0,22300.0,181.085,181.2312,180.9388,181.2312,22300.0
2024-01-04 10:45:00,185.95,186.02,185.74,185.98,14995.0,181.1824,181.2506,180.9778,181.2117,14995.0
2024-01-04 10:50:00,185.93,186.07,185.84,186.07,57598.0,181.1629,181.2994,181.0753,181.2994,57598.0
2024-01-04 10:55:00,186.07,186.46,185.9,185.95,21656.0,181.2994,181.6794,181.1337,181.1824,21656.0
2024-01-04 11:00:00,185.98,186.07,185.85,185.92,16839.0,181.2117,181.2994,181.085,181.1532,16839.0
2024-01-04 11:05:00,185.89,185.9,185.35,185.39,13609.0,181.124,181.1337,180.5978,180.6368,13609.0
2024-01-04 11:10:00,185.39,185.76,185.39,185.7,70644.0,180.6368,180.9973,180.6368,180.9388,70644.0
2024-01-04 11:15:00,185.74,186.1,185.53,185.9,69486.0,180.9778,181.3286,180.7732,181.1337,69486.0
2024-01-04 11:20:00,185.95,186.06,185.7,185.89,75104.0,181.1824,181.2896,180.9388,181.124,75104.0
2024-01-04 11:25:00,185.78,186.79,185.78,186.36,59433.0,181.0168,182.0009,181.0168,181.5819,59433.0
2024-01-04 11:30:00,186.4,186.53,186.08,186.19,26567.0,181.6209,181.7476,181.3091,181.4163,26567.0
2024-01-04 11:35:00,186.26,186.31,186.09,186.17,12732.0,181.4845,181.5332,181.3188,181.3968,12732.0
2024-01-04 11:40:00,186.15,186.22,185.99,186.09,8895.0,181.3773,181.4455,181.2214,181.3188,8895.0
2024-01-04 11:45:00,186.13,186.14,185.82,186.03,12708.0,181.3578,181.3676,181.0558,181.2604,12708.0
2024-01-04 11:50:00,185.93,185.93,185.44,185.65,6715.0,181.1629,181.1629,180.6855,180.8901,6715.0
2024-01-04 11:55:00,185.65,185.65,185.37,185.42,13591.0,180.8901,180.8901,180.6173,180.666,13591.0
2024-01-04 12:00:00,185.45,185.45,184.98,185.15,16677.0,180.6953,180.6953,180.2373,180.4029,16677.0
2024-01-04 12:05:00,185.2,185.26,185.05,185.08,13786.0,180.4517,180.5101,180.3055,180.3347,13786.0
2024-01-04 12:10:00,185.11,185.68,185.11,185.46,11653.0,180.364,180.9194,180.364,180.705,11653.0
2024-01-04 12:15:00,185.39,185.48,185.08,185.23,7900.0,180.6368,180.7245,180.3347,180.4809,7900.0
2024-01-04 12:20:00,185.23,185.47,185.23,185.39,42329.0,180.4809,180.7147,180.4809,180.6368,42329.0
2024-01-04 12:25:00,185.43,185.63,185.43,185.48,6098.0,180.6758,180.8706,180.6758,180.7245,6098.0
2024-01-04 12:30:00,185.47,185.49,185.31,185.32,6717.0,180.7147,180.7342,180.5588,180.5686,6717.0
2024-01-04 12:35:00,185.31,185.5,185.22,185.45,17990.0,180.5588,180.744,180.4712,180.6953,17990.0
2024-01-04 12:40:00,185.45,185.82,185.43,185.56,38717.0,180.6953,181.0558,180.6758,180.8024,38717.0
2024-01-04 12:45:00,185.63,185.7,185.33,185.55,22549.0,180.8706,180.9388,180.5783,180.7927,22549.0
2024-01-04 12:50:00,185.55,185.96,185.48,185.96,33262.0,180.7927,181.1922,180.7245,181.1922,33262.0
2024-01-04 12:55:00,185.94,185.94,185.46,185.5,14538.0,181.1727,181.1727,180.705,180.744,14538.0
2024-01-04 13:00:00,185.49,185.96,185.33,185.96,29858.0,180.7342,181.1922,180.5783,181.1922,29858.0
2024-01-04 13:05:00,185.96,186.09,185.66,185.67,16014.0,181.1922,181.3188,180.8999,180.9096,16014.0
2024-01-04 13:10:00,185.66,186.06,185.63,186.04,7571.0,180.8999,181.2896,180.8706,181.2701,7571.0
2024-01-04 13:15:00,185.99,186.12,185.84,186.06,4966.0,181.2214,181.3481,181.0753,181.2896,4966.0
2024-01-04 13:20:00,186.02,186.19,186.02,186.16,4973.0,181.2506,181.4163,181.2506,181.3871,4973.0
2024-01-04 13:25:00,186.18,186.3,186.18,186.28,5396.0,181.4065,181.5235,181.4065,181.504,5396.0
2024-01-04 13:30:00,186.32,186.51,186.26,186.42,17533.0,181.543,181.7281,181.4845,181.6404,17533.0
2024-01-04 13:35:00,186.39,186.48,186.16,186.19,14756.0,181.6112,181.6988,181.3871,181.4163,14756.0
2024-01-04 13:40:00,186.17,186.37,186.16,186.34,10574.0,181.3968,181.5917,181.3871,181.5624,10574.0
2024-01-04 13:45:00,186.34,186.53,186.34,186.5,12597.0,181.5624,181.7476,181.5624,181.7183,12597.0
2024-01-04 13:50:00,186.48,186.57,186.23,186.33,12332.0,181.6988,181.7865,181.4553,181.5527,12332.0
2024-01-04 13:55:00,186.19,186.41,186.17,186.28,7935.0,181.4163,181.6306,181.3968,181.504,7935.0
2024-01-04 14:00:00,186.28,186.43,186.17,186.19,8322.0,181.504,181.6501,181.3968,181.4163,8322.0
2024-01-04 14:05:00,186.19,186.28,186.08,186.17,6711.0,181.4163,181.504,181.3091,181.3968,6711.0
2024-01-04 14:10:00,186.02,186.19,185.9,186.1,8036.0,181.2506,181.4163,181.1337,181.3286,8036.0
2024-01-04 14:15:00,186.15,186.25,186.04,186.04,4843.0,181.3773,181.4747,181.2701,181.2701,4843.0
2024-01-04 14:20:00,186.07,186.11,185.84,185.85,10259.0,181.2994,181.3383,181.0753,181.085,10259.0
2024-01-04 14:25:00,185.81,186.11,185.79,185.87,15250.0,181.046,181.3383,181.0265,181.1045,15250.0
2024-01-04 14:30:00,185.84,186.01,185.8,186.0,4325.0,181.0753,181.2409,181.0363,181.2312,4325.0
2024-01-04 14:35:00,185.98,186.15,185.93,186.08,3750.0,181.2117,181.3773,181.1629,181.3091,3750.0
2024-01-04 14:40:00,186.08,186.09,185.82,185.82,6514.0,181.3091,181.3188,181.0558,181.0558,6514.0
2024-01-04 14:45:00,185.84,186.16,185.73,186.13,11280.0,181.0753,181.3871,180.9681,181.3578,11280.0
2024-01-04 14:50:00,186.13,186.28,186.13,186.27,4784.0,181.3578,181.504,181.3578,181.4942,4784.0
2024-01-04 14:55:00,186.24,186.3,186.1,186.17,16921.0,181.465,181.5235,181.3286,181.3968,16921.0
2024-01-04 15:00:00,186.21,186.66,186.21,186.66,7787.0,181.4358,181.8742,181.4358,181.8742,7787.0
2024-01-04 15:05:00,186.58,186.89,186.53,186.83,7578.0,181.7963,182.0983,181.7476,182.0399,7578.0
2024-01-04 15:10:00,186.66,186.72,186.44,186.58,10339.0,181.8742,181.9327,181.6599,181.7963,10339.0
2024-01-04 15:15:00,186.58,186.58,186.3,186.47,7109.0,181.7963,181.7963,181.5235,181.6891,7109.0
2024-01-04 15:20:00,186.47,186.51,186.36,186.48,10141.0,181.6891,181.7281,181.5819,181.6988,10141.0
2024-01-04 15:25:00,186.51,186.73,186.51,186.7,11736.0,181.7281,181.9424,181.7281,181.9132,11736.0
2024-01-04 15:30:00,186.68,186.89,186.6,186.74,20318.0,181.8937,182.0983,181.8158,181.9522,20318.0
2024-01-04 15:35:00,186.74,186.77,186.59,186.77,15091.0,181.9522,181.9814,181.806,181.9814,15091.0
2024-01-04 15:40:00,186.77,186.83,186.64,186.72,14563.0,181.9814,182.0399,181.8547,181.9327,14563.0
2024-01-04 15:45:00,186.72,186.81,186.56,186.56,25911.0,181.9327,182.0204,181.7768,181.7768,25911.0
2024-01-04 15:50:00,186.58,186.66,186.13,186.16,61056.0,181.7963,181.8742,181.3578,181.3871,61056.0
2024-01-04 15:55:00,186.13,186.3,185.98,186.04,184514.0,181.3578,181.5235,181.2117,181.2701,184514.0
2024-01-05 09:30:00,186.31,187.17,185.45,187.08,31336.0,181.5332,182.3712,180.6953,182.2835,31336.0
2024-01-05 09:35:00,186.95,186.95,185.5,185.65,4732.0,182.1568,182.1568,180.744,180.8901,4732.0
2024-01-05 09:40:00,185.49,186.0,184.98,185.78,5280.0,180.7342,181.2312,180.2373,181.0168,5280.0
2024-01-05 09:45:00,185.69,186.1,185.49,186.1,7591.0,180.9291,181.3286,180.7342,181.3286,7591.0
2024-01-05 09:50:00,186.1,186.3,186.03,186.23,8336.0,181.3286,181.5235,181.2604,181.4553,8336.0
2024-01-05 09:55:00,186.33,186.35,185.79,185.91,11953.0,181.5527,181.5722,181.0265,181.1435,11953.0
2024-01-05 10:00:00,185.98,187.17,185.98,187.17,8760.0,181.2117,182.3712,181.2117,182.3712,8760.0
2024-01-05 10:05:00,187.15,187.7,187.15,187.57,11544.0,182.3517,182.8876,182.3517,182.7609,11544.0
2024-01-05 10:10:00,187.57,187.7,187.33,187.48,14393.0,182.7609,182.8876,182.5271,182.6732,14393.0
2024-01-05 10:15:00,187.36,187.36,186.87,187.09,12296.0,182.5563,182.5563,182.0788,182.2932,12296.0
2024-01-05 10:20:00,187.09,187.17,186.83,187.0,6478.0,182.2932,182.3712,182.0399,182.2055,6478.0
2024-01-05 10:25:00,187.14,187.37,187.07,187.37,12701.0,182.3419,182.566,182.2737,182.566,12701.0
2024-01-05 10:30:00,187.33,187.48,187.21,187.44,9306.0,182.5271,182.6732,182.4101,182.6342,9306.0
2024-01-05 10:35:00,187.51,187.8,187.51,187.59,4362.0,182.7024,182.985,182.7024,182.7804,4362.0
2024-01-05 10:40:00,187.54,187.54,187.34,187.45,2400.0,182.7317,182.7317,182.5368,182.644,2400.0
2024-01-05 10:45:00,187.45,187.45,186.88,186.9,5128.0,182.644,182.644,182.0886,182.1081,5128.0
2024-01-05 10:50:00,186.91,187.4,186.65,187.4,5721.0,182.1178,182.5953,181.8645,182.5953,5721.0
2024-01-05 10:55:00,187.39,187.42,186.91,187.14,5591.0,182.5855,182.6147,182.1178,182.3419,5591.0
2024-01-05 11:00:00,187.16,187.19,186.6,186.6,7959.0,182.3614,182.3906,181.8158,181.8158,7959.0
2024-01-05 11:05:00,186.66,186.92,186.57,186.79,13132.0,181.8742,182.1276,181.7865,182.0009,13132.0
2024-01-05 11:10:00,186.78,186.92,186.64,186.8,6360.0,181.9912,182.1276,181.8547,182.0106,6360.0
2024-01-05 11:15:00,186.88,187.06,186.43,186.43,6302.0,182.0886,182.264,181.6501,181.6501,6302.0
2024-01-05 11:20:00,186.5,186.61,186.38,186.61,11383.0,181.7183,181.8255,181.6014,181.8255,11383.0
2024-01-05 11:25:00,186.59,186.65,186.37,186.39,6596.0,181.806,181.8645,181.5917,181.6112,6596.0
2024-01-05 11:30:00,186.4,186.57,186.37,186.44,7876.0,181.6209,181.7865,181.5917,181.6599,7876.0
2024-01-05 11:35:00,186.44,186.5,186.38,186.5,12805.0,181.6599,181.7183,181.6014,181.7183,12805.0
2024-01-05 11:40:00,186.55,186.55,186.27,186.35,6133.0,181.7671,181.7671,181.4942,181.5722,6133.0
2024-01-05 11:45:00,186.38,186.64,186.38,186.44,7954.0,181.6014,181.8547,181.6014,181.6599,7954.0
2024-01-05 11:50:00,186.54,186.99,186.54,186.94,8497.0,181.7573,182.1958,181.7573,182.1471,8497.0
2024-01-05 11:55:00,186.94,186.94,186.56,186.64,16449.0,182.1471,182.1471,181.7768,181.8547,16449.0
2024-01-05 12:00:00,186.7,187.04,186.6,186.95,16854.0,181.9132,182.2445,181.8158,182.1568,16854.0
2024-01-05 12:05:00,186.95,186.95,186.44,186.61,17780.0,182.1568,182.1568,181.6599,181.8255,17780.0
2024-01-05 12:10:00,186.55,186.87,186.43,186.87,13961.0,181.7671,182.0788,181.6501,182.0788,13961.0
2024-01-05 12:15:00,186.88,187.02,186.57,186.57,8439.0,182.0886,182.225,181.7865,181.7865,8439.0
2024-01-05 12:20:00,186.6,186.66,186.43,186.43,5582.0,181.8158,181.8742,181.6501,181.6501,5582.0
2024-01-05 12:25:00,186.47,186.6,186.29,186.37,8782.0,181.6891,181.8158,181.5137,181.5917,8782.0
2024-01-05 12:30:00,186.4,186.62,186.36,186.57,20318.0,181.6209,181.8353,181.5819,181.7865,20318.0
2024-01-05 12:35:00,186.61,186.83,186.54,186.68,7236.0,181.8255,182.0399,181.7573,181.8937,7236.0
2024-01-05 12:40:00,186.69,186.81,186.66,186.74,7702.0,181.9035,182.0204,181.8742,181.9522,7702.0
2024-01-05 12:45:00,186.74,186.78,186.49,186.49,10509.0,181.9522,181.9912,181.7086,181.7086,10509.0
2024-01-05 12:50:00,186.46,186.66,186.43,186.49,10130.0,181.6794,181.8742,181.6501,181.7086,10130.0
2024-01-05 12:55:00,186.44,186.54,186.41,186.41,7911.0,181.6599,181.7573,181.6306,181.6306,7911.0
2024-01-05 13:00:00,186.43,186.44,186.14,186.24,11937.0,181.6501,181.6599,181.3676,181.465,11937.0
2024-01-05 13:05:00,186.25,186.42,186.23,186.38,6955.0,181.4747,181.6404,181.4553,181.6014,6955.0
2024-01-05 13:10:00,186.39,186.49,186.14,186.14,13005.0,181.6112,181.7086,181.3676,181.3676,13005.0
2024-01-05 13:15:00,186.16,186.27,185.95,185.96,11278.0,181.3871,181.4942,181.1824,181.1922,11278.0
2024-01-05 13:20:00,186.0,186.08,185.81,185.91,7340.0,181.2312,181.3091,181.046,181.1435,7340.0
2024-01-05 13:25:00,185.95,186.25,185.95,186.19,5782.0,181.1824,181.4747,181.1824,181.4163,5782.0
2024-01-05 13:30:00,186.26,186.54,186.26,186.42,4445.0,181.4845,181.7573,181.4845,181.6404,4445.0
2024-01-05 13:35:00,186.51,186.52,186.26,186.49,5100.0,181.7281,181.7378,181.4845,181.7086,5100.0
2024-01-05 13:40:00,186.45,186.45,186.21,186.24,4582.0,181.6696,181.6696,181.4358,181.465,4582.0
2024-01-05 13:45:00,186.28,186.34,186.07,186.1,3304.0,181.504,181.5624,181.2994,181.3286,3304.0
2024-01-05 13:50:00,186.15,186.26,186.06,186.12,6015.0,181.3773,181.4845,181.2896,181.3481,6015.0
2024-01-05 13:55:00,186.15,186.28,186.06,186.06,13794.0,181.3773,181.504,181.2896,181.2896,13794.0
2024-01-05 14:00:00,186.14,186.33,186.12,186.29,9982.0,181.3676,181.5527,181.3481,181.5137,9982.0
2024-01-05 14:05:00,186.31,186.46,186.28,186.42,5137.0,181.5332,181.6794,181.504,181.6404,5137.0
2024-01-05 14:10:00,186.48,186.66,186.34,186.39,6004.0,181.6988,181.8742,181.5624,181.6112,6004.0
2024-01-05 14:15:00,186.39,186.44,186.11,186.11,8089.0,181.6112,181.6599,181.3383,181.3383,8089.0
2024-01-05 14:20:00,186.09,186.3,186.06,186.3,7126.0,181.3188,181.5235,181.2896,181.5235,7126.0
2024-01-05 14:25:00,186.33,186.41,186.27,186.35,13095.0,181.5527,181.6306,181.4942,181.5722,13095.0
2024-01-05 14:30:00,186.36,186.5,186.32,186.47,13646.0,181.5819,181.7183,181.543,181.6891,13646.0
2024-01-05 14:35:00,186.47,186.64,186.4,186.4,10481.0,181.6891,181.8547,181.6209,181.6209,10481.0
2024-01-05 14:40:00,186.4,186.44,186.25,186.31,8726.0,181.6209,181.6599,181.4747,181.5332,8726.0
2024-01-05 14:45:00,186.3,186.38,186.18,186.21,10102.0,181.5235,181.6014,181.4065,181.4358,10102.0
2024-01-05 14:50:00,186.21,186.21,185.83,185.9,14146.0,181.4358,181.4358,181.0655,181.1337,14146.0
2024-01-05 14:55:00,185.9,186.02,185.84,185.9,8782.0,181.1337,181.2506,181.0753,181.1337,8782.0
2024-01-05 15:00:00,185.89,186.01,185.84,185.93,24663.0,181.124,181.2409,181.0753,181.1629,24663.0
2024-01-05 15:05:00,185.92,186.07,185.91,186.06,10314.0,181.1532,181.2994,181.1435,181.2896,10314.0
2024-01-05 15:10:00,186.06,186.18,186.05,186.13,19539.0,181.2896,181.4065,181.2799,181.3578,19539.0
2024-01-05 15:15:00,186.14,186.18,185.98,186.02,13301.0,181.3676,181.4065,181.2117,181.2506,13301.0
2024-01-05 15:20:00,186.02,186.06,185.97,185.99,19368.0,181.2506,181.2896,181.2019,181.2214,19368.0
2024-01-05 15:25:00,185.99,186.06,185.69,185.94,41488.0,181.2214,181.2896,180.9291,181.1727,41488.0
2024-01-05 15:30:00,185.92,186.21,185.8,186.19,22947.0,181.1532,181.4358,181.0363,181.4163,22947.0
2024-01-05 15:35:00,186.21,186.38,186.19,186.34,12128.0,181.4358,181.6014,181.4163,181.5624,12128.0
2024-01-05 15:40:00,186.33,186.51,186.24,186.51,20730.0,181.5527,181.7281,181.465,181.7281,20730.0
2024-01-05 15:45:00,186.53,186.63,186.32,186.5,17640.0,181.7476,181.845,181.543,181.7183,17640.0
2024-01-05 15:50:00,186.5,186.67,186.29,186.34,47312.0,181.7183,181.884,181.5137,181.5624,47312.0
2024-01-05 15:55:00,186.37,186.79,186.28,186.54,134294.0,181.5917,182.0009,181.504,181.7573,134294.0
2024-01-08 09:30:00,187.18,187.87,187.01,187.87,32992.0,182.3809,183.0532,182.2153,183.0532,32992.0
2024-01-08 09:35:00,188.13,188.58,187.45,187.73,13717.0,183.3065,183.745,182.644,182.9168,13717.0
2024-01-08 09:40:00,187.92,188.31,187.42,188.22,7621.0,183.1019,183.4819,182.6147,183.3942,7621.0
2024-01-08 09:45:00,188.28,188.6,188.13,188.2,10107.0,183.4527,183.7645,183.3065,183.3747,10107.0
2024-01-08 09:50:00,188.1,188.68,187.64,187.85,16694.0,183.2773,183.8424,182.8291,183.0337,16694.0
2024-01-08 09:55:00,187.63,188.59,187.63,188.59,9721.0,182.8194,183.7548,182.8194,183.7548,9721.0
2024-01-08 10:00:00,188.41,188.45,187.8,188.01,24110.0,183.5794,183.6183,182.985,183.1896,24110.0
2024-01-08 10:05:00,188.03,188.29,187.82,188.28,11321.0,183.2091,183.4624,183.0045,183.4527,11321.0
2024-01-08 10:10:00,188.29,188.32,187.62,187.76,9062.0,183.4624,183.4917,182.8096,182.946,9062.0
2024-01-08 10:15:00,187.77,188.29,187.67,188.26,10468.0,182.9558,183.4624,182.8583,183.4332,10468.0
2024-01-08 10:20:00,188.18,188.18,187.84,187.84,3606.0,183.3553,183.3553,183.024,183.024,3606.0
2024-01-08 10:25:00,187.87,187.91,187.56,187.68,5247.0,183.0532,183.0922,182.7512,182.8681,5247.0
2024-01-08 10:30:00,187.65,188.03,187.65,187.86,8209.0,182.8389,183.2091,182.8389,183.0435,8209.0
2024-01-08 10:35:00,187.84,188.18,187.84,188.14,2517.0,183.024,183.3553,183.024,183.3163,2517.0
2024-01-08 10:40:00,188.21,188.48,188.2,188.4,4500.0,183.3845,183.6476,183.3747,183.5696,4500.0
2024-01-08 10:45:00,188.46,188.6,188.34,188.6,5131.0,183.6281,183.7645,183.5112,183.7645,5131.0
2024-01-08 10:50:00,188.66,188.72,188.48,188.72,27764.0,183.823,183.8814,183.6476,183.8814,27764.0
2024-01-08 10:55:00,188.66,188.77,188.49,188.52,5020.0,183.823,183.9301,183.6573,183.6865,5020.0
2024-01-08 11:00:00,188.58,188.62,188.43,188.5,6294.0,183.745,183.784,183.5989,183.6671,6294.0
2024-01-08 11:05:00,188.53,188.98,188.51,188.78,8593.0,183.6963,184.1348,183.6768,183.9399,8593.0
2024-01-08 11:10:00,188.73,188.8,188.52,188.7,6152.0,183.8912,183.9594,183.6865,183.8619,6152.0
2024-01-08 11:15:00,188.78,188.86,188.62,188.84,4862.0,183.9399,184.0178,183.784,183.9983,4862.0
2024-01-08 11:20:00,188.94,189.05,188.65,188.67,7171.0,184.0958,184.203,183.8132,183.8327,7171.0
2024-01-08 11:25:00,188.68,188.68,188.29,188.37,3557.0,183.8424,183.8424,183.4624,183.5404,3557.0
2024-01-08 11:30:00,188.37,188.45,188.23,188.38,2704.0,183.5404,183.6183,183.404,183.5501,2704.0
2024-01-08 11:35:00,188.42,188.54,188.38,188.44,2749.0,183.5891,183.706,183.5501,183.6086,2749.0
2024-01-08 11:40:00,188.4,188.4,188.16,188.16,5763.0,183.5696,183.5696,183.3358,183.3358,5763.0
2024-01-08 11:45:00,188.12,188.39,188.11,188.39,1972.0,183.2968,183.5599,183.2871,183.5599,1972.0
2024-01-08 11:50:00,188.32,188.4,188.19,188.39,4060.0,183.4917,183.5696,183.365,183.5599,4060.0
2024-01-08 11:55:00,188.44,188.94,188.38,188.94,3143.0,183.6086,184.0958,183.5501,184.0958,3143.0
2024-01-08 12:00:00,188.95,189.08,188.8,188.81,13237.0,184.1055,184.2322,183.9594,183.9691,13237.0
2024-01-08 12:05:00,188.72,188.91,188.63,188.63,3353.0,183.8814,184.0665,183.7937,183.7937,3353.0
2024-01-08 12:10:00,188.76,188.79,188.73,188.75,2169.0,183.9204,183.9496,183.8912,183.9106,2169.0
2024-01-08 12:15:00,188.82,189.07,188.82,189.07,2517.0,183.9789,184.2224,183.9789,184.2224,2517.0
2024-01-08 12:20:00,189.04,189.04,188.8,188.9,3219.0,184.1932,184.1932,183.9594,184.0568,3219.0
2024-01-08 12:25:00,188.9,188.94,188.83,188.93,3160.0,184.0568,184.0958,183.9886,184.086,3160.0
2024-01-08 12:30:00,189.0,189.2,188.96,189.2,1500.0,184.1542,184.3491,184.1153,184.3491,1500.0
2024-01-08 12:35:00,189.09,189.21,189.06,189.19,2764.0,184.2419,184.3589,184.2127,184.3394,2764.0
2024-01-08 12:40:00,189.25,189.33,189.13,189.21,3500.0,184.3978,184.4758,184.2809,184.3589,3500.0
2024-01-08 12:45:00,189.23,189.28,189.14,189.22,3079.0,184.3783,184.4271,184.2906,184.3686,3079.0
2024-01-08 12:50:00,189.15,189.24,189.07,189.07,2900.0,184.3004,184.3881,184.2224,184.2224,2900.0
2024-01-08 12:55:00,189.02,189.13,188.93,189.12,2700.0,184.1737,184.2809,184.086,184.2712,2700.0
2024-01-08 13:00:00,189.11,189.11,188.92,189.07,4927.0,184.2614,184.2614,184.0763,184.2224,4927.0
2024-01-08 13:05:00,189.06,189.14,189.03,189.11,3112.0,184.2127,184.2906,184.1835,184.2614,3112.0
2024-01-08 13:10:00,189.05,189.12,188.99,189.02,3977.0,184.203,184.2712,184.1445,184.1737,3977.0
2024-01-08 13:15:00,188.99,189.12,188.99,189.1,7526.0,184.1445,184.2712,184.1445,184.2517,7526.0
2024-01-08 13:20:00,189.06,189.22,189.06,189.18,5350.0,184.2127,184.3686,184.2127,184.3296,5350.0
2024-01-08 13:25:00,189.14,189.17,189.03,189.03,3200.0,184.2906,184.3199,184.1835,184.1835,3200.0
2024-01-08 13:30:00,189.01,189.09,188.95,189.04,5255.0,184.164,184.2419,184.1055,184.1932,5255.0
2024-01-08 13:35:00,189.04,189.14,189.03,189.04,6611.0,184.1932,184.2906,184.1835,184.1932,6611.0
2024-01-08 13:40:00,189.06,189.2,188.89,189.16,4643.0,184.2127,184.3491,184.0471,184.3101,4643.0
2024-01-08 13:45:00,189.2,189.2,189.02,189.06,4854.0,184.3491,184.3491,184.1737,184.2127,4854.0
2024-01-08 13:50:00,189.08,189.19,189.0,189.19,1809.0,184.2322,184.3394,184.1542,184.3394,1809.0
2024-01-08 13:55:00,189.22,189.27,189.2,189.21,4150.0,184.3686,184.4173,184.3491,184.3589,4150.0
2024-01-08 14:00:00,189.18,189.23,189.06,189.07,4578.0,184.3296,184.3783,184.2127,184.2224,4578.0
2024-01-08 14:05:00,189.21,189.21,189.07,189.15,8820.0,184.3589,184.3589,184.2224,184.3004,8820.0
2024-01-08 14:10:00,189.17,189.4,189.12,189.37,4729.0,184.3199,184.544,184.2712,184.5148,4729.0
2024-01-08 14:15:00,189.41,189.46,189.15,189.15,4445.0,184.5537,184.6024,184.3004,184.3004,4445.0
2024-01-08 14:20:00,189.17,189.24,189.11,189.11,4960.0,184.3199,184.3881,184.2614,184.2614,4960.0
2024-01-08 14:25:00,189.12,189.35,189.09,189.34,4177.0,184.2712,184.4953,184.2419,184.4855,4177.0
2024-01-08 14:30:00,189.38,189.39,189.14,189.19,2612.0,184.5245,184.5342,184.2906,184.3394,2612.0
2024-01-08 14:35:00,189.15,189.2,189.02,189.02,4351.0,184.3004,184.3491,184.1737,184.1737,4351.0
2024-01-08 14:40:00,189.04,189.13,189.01,189.09,8941.0,184.1932,184.2809,184.164,184.2419,8941.0
2024-01-08 14:45:00,189.06,189.11,188.6,188.72,50604.0,184.2127,184.2614,183.7645,183.8814,50604.0
2024-01-08 14:50:00,188.76,189.13,188.76,189.11,9867.0,183.9204,184.2809,183.9204,184.2614,9867.0
2024-01-08 14:55:00,189.13,189.26,189.09,189.13,6701.0,184.2809,184.4076,184.2419,184.2809,6701.0
2024-01-08 15:00:00,189.08,189.08,188.82,188.93,7758.0,184.2322,184.2322,183.9789,184.086,7758.0
2024-01-08 15:05:00,188.95,189.05,188.81,188.96,15110.0,184.1055,184.203,183.9691,184.1153,15110.0
2024-01-08 15:10:00,188.92,188.94,188.67,188.77,12646.0,184.0763,184.0958,183.8327,183.9301,12646.0
2024-01-08 15:15:00,188.77,189.0,188.71,188.98,14507.0,183.9301,184.1542,183.8717,184.1348,14507.0
2024-01-08 15:20:00,188.99,189.0,188.55,188.63,14039.0,184.1445,184.1542,183.7158,183.7937,14039.0
2024-01-08 15:25:00,188.59,188.67,188.51,188.52,16493.0,183.7548,183.8327,183.6768,183.6865,16493.0
2024-01-08 15:30:00,188.49,188.72,188.45,188.7,20111.0,183.6573,183.8814,183.6183,183.8619,20111.0
2024-01-08 15:35:00,188.7,188.91,188.67,188.87,22130.0,183.8619,184.0665,183.8327,184.0276,22130.0
2024-01-08 15:40:00,188.91,189.09,188.79,188.88,17636.0,184.0665,184.2419,183.9496,184.0373,17636.0
2024-01-08 15:45:00,188.89,188.99,188.75,188.77,29618.0,184.0471,184.1445,183.9106,183.9301,29618.0
2024-01-08 15:50:00,188.81,189.22,188.81,188.85,55205.0,183.9691,184.3686,183.9691,184.0081,55205.0
2024-01-08 15:55:00,188.84,189.12,188.83,188.98,130907.0,183.9983,184.2712,183.9886,184.1348,130907.0
2024-01-09 09:30:00,186.5,188.68,185.89,188.65,83190.0,181.7183,183.8424,181.124,183.8132,83190.0
2024-01-09 09:35:00,188.27,188.68,187.19,188.31,45684.0,183.443,183.8424,182.3906,183.4819,45684.0
2024-01-09 09:40:00,188.25,188.47,187.25,187.66,58360.0,183.4235,183.6378,182.4491,182.8486,58360.0
2024-01-09 09:45:00,187.78,188.29,187.62,187.71,23957.0,182.9655,183.4624,182.8096,182.8973,23957.0
2024-01-09 09:50:00,187.72,187.93,187.38,187.46,16414.0,182.9071,183.1117,182.5758,182.6537,16414.0
2024-01-09 09:55:00,187.44,187.91,187.43,187.9,24277.0,182.6342,183.0922,182.6245,183.0824,24277.0
2024-01-09 10:00:00,187.81,188.14,187.37,187.37,32332.0,182.9947,183.3163,182.566,182.566,32332.0
2024-01-09 10:05:00,187.38,187.87,187.34,187.83,23491.0,182.5758,183.0532,182.5368,183.0142,23491.0
2024-01-09 10:10:00,187.77,188.06,187.76,187.9,18525.0,182.9558,183.2383,182.946,183.0824,18525.0
2024-01-09 10:15:00,187.81,188.42,187.81,188.38,21834.0,182.9947,183.5891,182.9947,183.5501,21834.0
2024-01-09 10:20:00,188.39,188.77,188.38,188.66,39453.0,183.5599,183.9301,183.5501,183.823,39453.0
2024-01-09 10:25:00,188.61,188.7,188.4,188.62,30149.0,183.7742,183.8619,183.5696,183.784,30149.0
2024-01-09 10:30:00,188.62,188.69,188.49,188.59,18680.0,183.784,183.8522,183.6573,183.7548,18680.0
2024-01-09 10:35:00,188.63,188.64,188.46,188.57,37417.0,183.7937,183.8035,183.6281,183.7353,37417.0
2024-01-09 10:40:00,188.57,188.92,188.54,188.87,24048.0,183.7353,184.0763,183.706,184.0276,24048.0
2024-01-09 10:45:00,188.87,189.14,188.49,188.58,22464.0,184.0276,184.2906,183.6573,183.745,22464.0
2024-01-09 10:50:00,188.59,188.6,187.95,188.01,12420.0,183.7548,183.7645,183.1312,183.1896,12420.0
2024-01-09 10:55:00,188.01,188.07,187.65,187.75,10846.0,183.1896,183.2481,182.8389,182.9363,10846.0
2024-01-09 11:00:00,187.74,188.0,187.7,187.93,13455.0,182.9265,183.1799,182.8876,183.1117,13455.0
2024-01-09 11:05:00,187.88,187.92,187.69,187.89,11043.0,183.063,183.1019,182.8778,183.0727,11043.0
2024-01-09 11:10:00,187.85,187.93,187.7,187.91,13951.0,183.0337,183.1117,182.8876,183.0922,13951.0
2024-01-09 11:15:00,187.87,188.14,187.83,188.14,15253.0,183.0532,183.3163,183.0142,183.3163,15253.0
2024-01-09 11:20:00,188.15,188.29,188.11,188.26,10956.0,183.326,183.4624,183.2871,183.4332,10956.0
2024-01-09 11:25:00,188.23,188.31,188.16,188.31,11706.0,183.404,183.4819,183.3358,183.4819,11706.0
2024-01-09 11:30:00,188.28,188.68,188.28,188.5,13504.0,183.4527,183.8424,183.4527,183.6671,13504.0
2024-01-09 11:35:00,188.5,188.59,188.33,188.5,9838.0,183.6671,183.7548,183.5014,183.6671,9838.0
2024-01-09 11:40:00,188.49,188.67,188.34,188.59,10562.0,183.6573,183.8327,183.5112,183.7548,10562.0
2024-01-09 11:45:00,188.6,188.86,188.59,188.81,6335.0,183.7645,184.0178,183.7548,183.9691,6335.0
2024-01-09 11:50:00,188.8,189.09,188.8,188.98,17256.0,183.9594,184.2419,183.9594,184.1348,17256.0
2024-01-09 11:55:00,189.05,189.27,189.03,189.25,6596.0,184.203,184.4173,184.1835,184.3978,6596.0
2024-01-09 12:00:00,189.25,189.37,188.97,189.02,10306.0,184.3978,184.5148,184.125,184.1737,10306.0
2024-01-09 12:05:00,189.03,189.49,189.03,189.46,13910.0,184.1835,184.6317,184.1835,184.6024,13910.0
2024-01-09 12:10:00,189.46,189.5,189.18,189.19,15816.0,184.6024,184.6414,184.3296,184.3394,15816.0
2024-01-09 12:15:00,189.19,189.2,189.07,189.11,7691.0,184.3394,184.3491,184.2224,184.2614,7691.0
2024-01-09 12:20:00,189.11,189.5,189.1,189.42,15472.0,184.2614,184.6414,184.2517,184.5635,15472.0
2024-01-09 12:25:00,189.42,189.61,189.38,189.61,8284.0,184.5635,184.7486,184.5245,184.7486,8284.0
2024-01-09 12:30:00,189.64,189.64,189.35,189.49,13933.0,184.7778,184.7778,184.4953,184.6317,13933.0
2024-01-09 12:35:00,189.49,189.65,189.49,189.54,7275.0,184.6317,184.7876,184.6317,184.6804,7275.0
2024-01-09 12:40:00,189.51,189.79,189.51,189.76,12657.0,184.6512,184.924,184.6512,184.8948,12657.0
2024-01-09 12:45:00,189.77,189.8,189.52,189.75,17217.0,184.9045,184.9337,184.6609,184.885,17217.0
2024-01-09 12:50:00,189.75,190.15,189.66,190.06,15205.0,184.885,185.2748,184.7973,185.1871,15205.0
2024-01-09 12:55:00,190.02,190.21,189.94,190.1,23432.0,185.1481,185.3332,185.0701,185.226,23432.0
2024-01-09 13:00:00,190.12,190.32,190.08,190.25,8631.0,185.2455,185.4404,185.2065,185.3722,8631.0
2024-01-09 13:05:00,190.27,190.27,189.61,189.65,7626.0,185.3917,185.3917,184.7486,184.7876,7626.0
2024-01-09 13:10:00,189.65,189.76,189.64,189.72,5748.0,184.7876,184.8948,184.7778,184.8558,5748.0
2024-01-09 13:15:00,189.71,189.87,189.63,189.73,12299.0,184.846,185.0019,184.7681,184.8655,12299.0
2024-01-09 13:20:00,189.7,189.76,189.44,189.47,9602.0,184.8363,184.8948,184.583,184.6122,9602.0
2024-01-09 13:25:00,189.49,189.55,189.37,189.46,11627.0,184.6317,184.6901,184.5148,184.6024,11627.0
2024-01-09 13:30:00,189.46,189.61,189.25,189.43,20198.0,184.6024,184.7486,184.3978,184.5732,20198.0
2024-01-09 13:35:00,189.44,189.75,189.42,189.65,22717.0,184.583,184.885,184.5635,184.7876,22717.0
2024-01-09 13:40:00,189.67,189.76,189.61,189.69,12881.0,184.8071,184.8948,184.7486,184.8265,12881.0
2024-01-09 13:45:00,189.66,190.03,189.58,190.01,17150.0,184.7973,185.1578,184.7194,185.1383,17150.0
2024-01-09 13:50:00,190.01,190.28,190.0,190.2,10630.0,185.1383,185.4014,185.1286,185.3235,10630.0
2024-01-09 13:55:00,190.19,190.2,189.84,189.87,11934.0,185.3137,185.3235,184.9727,185.0019,11934.0
2024-01-09 14:00:00,189.87,189.92,189.73,189.75,10524.0,185.0019,185.0507,184.8655,184.885,10524.0
2024-01-09 14:05:00,189.76,190.04,189.75,190.02,20527.0,184.8948,185.1676,184.885,185.1481,20527.0
2024-01-09 14:10:00,190.03,190.09,189.72,189.73,14927.0,185.1578,185.2163,184.8558,184.8655,14927.0
2024-01-09 14:15:00,189.57,189.7,189.5,189.55,7962.0,184.7096,184.8363,184.6414,184.6901,7962.0
2024-01-09 14:20:00,189.55,189.7,189.5,189.55,13083.0,184.6901,184.8363,184.6414,184.6901,13083.0
2024-01-09 14:25:00,189.53,189.57,189.23,189.34,10625.0,184.6706,184.7096,184.3783,184.4855,10625.0
2024-01-09 14:30:00,189.31,189.51,189.3,189.46,11667.0,184.4563,184.6512,184.4465,184.6024,11667.0
2024-01-09 14:35:00,189.41,189.45,189.11,189.14,11973.0,184.5537,184.5927,184.2614,184.2906,11973.0
2024-01-09 14:40:00,189.12,189.19,188.86,188.96,10836.0,184.2712,184.3394,184.0178,184.1153,10836.0
2024-01-09 14:45:00,188.97,189.35,188.93,189.33,11487.0,184.125,184.4953,184.086,184.4758,11487.0
2024-01-09 14:50:00,189.38,189.41,189.15,189.32,11625.0,184.5245,184.5537,184.3004,184.466,11625.0
2024-01-09 14:55:00,189.28,189.51,189.22,189.46,10628.0,184.4271,184.6512,184.3686,184.6024,10628.0
2024-01-09 15:00:00,189.51,189.75,189.5,189.7,12683.0,184.6512,184.885,184.6414,184.8363,12683.0
2024-01-09 15:05:00,189.72,189.78,189.22,189.48,14848.0,184.8558,184.9142,184.3686,184.6219,14848.0
2024-01-09 15:10:00,189.55,189.61,189.38,189.51,10263.0,184.6901,184.7486,184.5245,184.6512,10263.0
2024-01-09 15:15:00,189.49,189.5,189.36,189.47,16693.0,184.6317,184.6414,184.505,184.6122,16693.0
2024-01-09 15:20:00,189.45,189.64,189.34,189.34,22199.0,184.5927,184.7778,184.4855,184.4855,22199.0
2024-01-09 15:25:00,189.35,189.44,189.33,189.4,13816.0,184.4953,184.583,184.4758,184.544,13816.0
2024-01-09 15:30:00,189.41,189.49,189.03,189.12,18807.0,184.5537,184.6317,184.1835,184.2712,18807.0
2024-01-09 15:35:00,189.09,189.16,188.98,189.12,21206.0,184.2419,184.3101,184.1348,184.2712,21206.0
2024-01-09 15:40:00,189.14,189.14,188.74,188.89,18091.0,184.2906,184.2906,183.9009,184.0471,18091.0
2024-01-09 15:45:00,188.89,188.95,188.6,188.77,35209.0,184.0471,184.1055,183.7645,183.9301,35209.0
2024-01-09 15:50:00,188.78,189.66,188.7,189.58,49110.0,183.9399,184.7973,183.8619,184.7194,49110.0
2024-01-09 15:55:00,189.59,189.93,189.59,189.77,191894.0,184.7291,185.0604,184.7291,184.9045,191894.0
2024-01-10 09:30:00,189.62,189.62,187.78,187.88,36829.0,184.7583,184.7583,182.9655,183.063,36829.0
2024-01-10 09:35:00,187.9,188.34,187.15,187.37,32202.0,183.0824,183.5112,182.3517,182.566,32202.0
2024-01-10 09:40:00,187.31,187.41,186.35,186.54,20487.0,182.5076,182.605,181.5722,181.7573,20487.0
2024-01-10 09:45:00,186.49,187.3,186.44,187.14,27391.0,181.7086,182.4978,181.6599,182.3419,27391.0
2024-01-10 09:50:00,187.14,187.47,187.06,187.33,18857.0,182.3419,182.6635,182.264,182.5271,18857.0
2024-01-10 09:55:00,187.34,187.62,187.2,187.46,15453.0,182.5368,182.8096,182.4004,182.6537,15453.0
2024-01-10 10:00:00,187.46,187.57,187.22,187.5,30920.0,182.6537,182.7609,182.4199,182.6927,30920.0
2024-01-10 10:05:00,187.49,187.69,187.07,187.59,26691.0,182.683,182.8778,182.2737,182.7804,26691.0
2024-01-10 10:10:00,187.6,187.91,187.58,187.7,18725.0,182.7901,183.0922,182.7706,182.8876,18725.0
2024-01-10 10:15:00,187.73,187.88,187.36,187.64,14259.0,182.9168,183.063,182.5563,182.8291,14259.0
2024-01-10 10:20:00,187.57,187.68,187.44,187.63,20525.0,182.7609,182.8681,182.6342,182.8194,20525.0
2024-01-10 10:25:00,187.61,188.01,187.52,187.92,16464.0,182.7999,183.1896,182.7122,183.1019,16464.0
2024-01-10 10:30:00,188.06,188.16,187.79,187.95,12879.0,183.2383,183.3358,182.9753,183.1312,12879.0
2024-01-10 10:35:00,187.95,188.14,187.92,188.09,19773.0,183.1312,183.3163,183.1019,183.2676,19773.0
2024-01-10 10:40:00,188.08,188.45,188.08,188.27,15142.0,183.2578,183.6183,183.2578,183.443,15142.0
2024-01-10 10:45:00,188.28,188.34,188.01,188.06,23049.0,183.4527,183.5112,183.1896,183.2383,23049.0
2024-01-10 10:50:00,188.08,188.13,187.92,187.99,30733.0,183.2578,183.3065,183.1019,183.1701,30733.0
2024-01-10 10:55:00,187.94,188.05,187.66,187.69,17897.0,183.1214,183.2286,182.8486,182.8778,17897.0
2024-01-10 11:00:00,187.69,187.73,187.48,187.67,13966.0,182.8778,182.9168,182.6732,182.8583,13966.0
2024-01-10 11:05:00,187.63,187.68,187.39,187.45,11015.0,182.8194,182.8681,182.5855,182.644,11015.0
2024-01-10 11:10:00,187.41,187.41,186.99,187.04,11858.0,182.605,182.605,182.1958,182.2445,11858.0
2024-01-10 11:15:00,187.03,187.16,186.88,187.05,16107.0,182.2347,182.3614,182.0886,182.2542,16107.0
2024-01-10 11:20:00,187.02,187.21,186.99,187.07,13532.0,182.225,182.4101,182.1958,182.2737,13532.0
2024-01-10 11:25:00,187.07,187.39,187.06,187.26,11994.0,182.2737,182.5855,182.264,182.4588,11994.0
2024-01-10 11:30:00,187.27,187.32,186.98,187.09,14752.0,182.4686,182.5173,182.186,182.2932,14752.0
2024-01-10 11:35:00,187.12,187.25,187.06,187.09,9720.0,182.3224,182.4491,182.264,182.2932,9720.0
2024-01-10 11:40:00,187.09,187.37,187.07,187.32,10179.0,182.2932,182.566,182.2737,182.5173,10179.0
2024-01-10 11:45:00,187.34,187.35,187.18,187.34,15858.0,182.5368,182.5465,182.3809,182.5368,15858.0
2024-01-10 11:50:00,187.32,187.39,187.11,187.38,15356.0,182.5173,182.5855,182.3127,182.5758,15356.0
2024-01-10 11:55:00,187.38,187.49,187.28,187.3,9100.0,182.5758,182.683,182.4783,182.4978,9100.0
2024-01-10 12:00:00,187.28,187.38,187.12,187.18,14881.0,182.4783,182.5758,182.3224,182.3809,14881.0
2024-01-10 12:05:00,187.18,187.6,187.14,187.6,14835.0,182.3809,182.7901,182.3419,182.7901,14835.0
2024-01-10 12:10:00,187.61,188.07,187.56,187.94,17871.0,182.7999,183.2481,182.7512,183.1214,17871.0
2024-01-10 12:15:00,187.91,188.01,187.8,187.97,12364.0,183.0922,183.1896,182.985,183.1506,12364.0
2024-01-10 12:20:00,187.96,188.04,187.87,187.88,14774.0,183.1409,183.2189,183.0532,183.063,14774.0
2024-01-10 12:25:00,187.92,187.93,187.73,187.86,10455.0,183.1019,183.1117,182.9168,183.0435,10455.0
2024-01-10 12:30:00,187.89,187.91,187.69,187.77,13451.0,183.0727,183.0922,182.8778,182.9558,13451.0
2024-01-10 12:35:00,187.78,187.89,187.69,187.89,9986.0,182.9655,183.0727,182.8778,183.0727,9986.0
2024-01-10 12:40:00,187.91,187.91,187.67,187.8,11281.0,183.0922,183.0922,182.8583,182.985,11281.0
2024-01-10 12:45:00,187.78,187.95,187.71,187.86,16714.0,182.9655,183.1312,182.8973,183.0435,16714.0
2024-01-10 12:50:00,187.87,187.91,187.8,187.86,15011.0,183.0532,183.0922,182.985,183.0435,15011.0
2024-01-10 12:55:00,187.84,187.92,187.81,187.84,13764.0,183.024,183.1019,182.9947,183.024,13764.0
2024-01-10 13:00:00,187.85,188.26,187.79,188.25,22342.0,183.0337,183.4332,182.9753,183.4235,22342.0
2024-01-10 13:05:00,188.17,188.21,187.71,187.75,12605.0,183.3455,183.3845,182.8973,182.9363,12605.0
2024-01-10 13:10:00,187.75,187.79,187.39,187.6,18971.0,182.9363,182.9753,182.5855,182.7901,18971.0
2024-01-10 13:15:00,187.55,187.71,187.48,187.7,11953.0,182.7414,182.8973,182.6732,182.8876,11953.0
2024-01-10 13:20:00,187.68,187.68,187.43,187.66,9753.0,182.8681,182.8681,182.6245,182.8486,9753.0
2024-01-10 13:25:00,187.66,187.71,187.6,187.69,13419.0,182.8486,182.8973,182.7901,182.8778,13419.0
2024-01-10 13:30:00,187.7,187.86,187.64,187.83,8859.0,182.8876,183.0435,182.8291,183.0142,8859.0
2024-01-10 13:35:00,187.82,187.82,187.59,187.79,8452.0,183.0045,183.0045,182.7804,182.9753,8452.0
2024-01-10 13:40:00,187.77,187.87,187.69,187.81,13264.0,182.9558,183.0532,182.8778,182.9947,13264.0
2024-01-10 13:45:00,187.8,187.97,187.75,187.94,20850.0,182.985,183.1506,182.9363,183.1214,20850.0
2024-01-10 13:50:00,187.93,188.26,187.93,188.18,15056.0,183.1117,183.4332,183.1117,183.3553,15056.0
2024-01-10 13:55:00,188.17,188.18,187.81,187.85,11382.0,183.3455,183.3553,182.9947,183.0337,11382.0
2024-01-10 14:00:00,187.83,187.83,187.62,187.63,10723.0,183.0142,183.0142,182.8096,182.8194,10723.0
2024-01-10 14:05:00,187.63,187.75,187.57,187.59,10519.0,182.8194,182.9363,182.7609,182.7804,10519.0
2024-01-10 14:10:00,187.61,187.95,187.61,187.88,21469.0,182.7999,183.1312,182.7999,183.063,21469.0
2024-01-10 14:15:00,187.73,187.81,187.5,187.72,12660.0,182.9168,182.9947,182.6927,182.9071,12660.0
2024-01-10 14:20:00,187.66,187.77,187.64,187.75,5886.0,182.8486,182.9558,182.8291,182.9363,5886.0
2024-01-10 14:25:00,187.9,188.0,187.65,187.68,17833.0,183.0824,183.1799,182.8389,182.8681,17833.0
2024-01-10 14:30:00,187.7,187.83,187.68,187.69,8834.0,182.8876,183.0142,182.8681,182.8778,8834.0
2024-01-10 14:35:00,187.69,187.69,187.51,187.68,16342.0,182.8778,182.8778,182.7024,182.8681,16342.0
2024-01-10 14:40:00,187.67,187.79,187.65,187.76,10577.0,182.8583,182.9753,182.8389,182.946,10577.0
2024-01-10 14:45:00,187.76,187.79,187.64,187.7,11154.0,182.946,182.9753,182.8291,182.8876,11154.0
2024-01-10 14:50:00,187.69,187.98,187.67,187.84,9002.0,182.8778,183.1604,182.8583,183.024,9002.0
2024-01-10 14:55:00,187.85,188.08,187.85,188.08,11692.0,183.0337,183.2578,183.0337,183.2578,11692.0
2024-01-10 15:00:00,188.05,188.29,187.89,188.29,11821.0,183.2286,183.4624,183.0727,183.4624,11821.0
2024-01-10 15:05:00,188.26,188.51,188.26,188.51,10518.0,183.4332,183.6768,183.4332,183.6768,10518.0
2024-01-10 15:10:00,188.51,188.65,188.26,188.45,22060.0,183.6768,183.8132,183.4332,183.6183,22060.0
2024-01-10 15:15:00,188.4,188.52,188.27,188.33,21051.0,183.5696,183.6865,183.443,183.5014,21051.0
2024-01-10 15:20:00,188.33,188.35,187.66,187.68,14931.0,183.5014,183.5209,182.8486,182.8681,14931.0
2024-01-10 15:25:00,187.65,187.97,187.57,187.88,20749.0,182.8389,183.1506,182.7609,183.063,20749.0
2024-01-10 15:30:00,187.85,188.01,187.72,187.89,22910.0,183.0337,183.1896,182.9071,183.0727,22910.0
2024-01-10 15:35:00,187.88,187.92,187.7,187.86,16213.0,183.063,183.1019,182.8876,183.0435,16213.0
2024-01-10 15:40:00,187.89,187.9,187.61,187.67,22989.0,183.0727,183.0824,182.7999,182.8583,22989.0
2024-01-10 15:45:00,187.69,187.83,187.61,187.69,29328.0,182.8778,183.0142,182.7999,182.8778,29328.0
2024-01-10 15:50:00,187.64,188.32,187.56,188.19,50282.0,182.8291,183.4917,182.7512,183.365,50282.0
2024-01-10 15:55:00,188.29,188.5,188.08,188.38,143780.0,183.4624,183.6671,183.2578,183.5501,143780.0
2024-01-11 09:30:00,188.08,188.75,187.52,188.02,37120.0,183.2578,183.9106,182.7122,183.1994,37120.0
2024-01-11 09:35:00,187.76,189.16,187.76,189.16,24661.0,182.946,184.3101,182.946,184.3101,24661.0
2024-01-11 09:40:00,189.19,189.76,188.33,188.54,26782.0,184.3394,184.8948,183.5014,183.706,26782.0
2024-01-11 09:45:00,188.54,188.93,187.87,188.28,45374.0,183.706,184.086,183.0532,183.4527,45374.0
2024-01-11 09:50:00,188.24,188.71,187.98,188.53,31283.0,183.4137,183.8717,183.1604,183.6963,31283.0
2024-01-11 09:55:00,188.69,188.73,188.16,188.58,14001.0,183.8522,183.8912,183.3358,183.745,14001.0
2024-01-11 10:00:00,188.44,188.44,187.09,187.09,12859.0,183.6086,183.6086,182.2932,182.2932,12859.0
2024-01-11 10:05:00,187.03,187.03,186.19,186.5,26858.0,182.2347,182.2347,181.4163,181.7183,26858.0
2024-01-11 10:10:00,186.6,186.83,186.5,186.53,23217.0,181.8158,182.0399,181.7183,181.7476,23217.0
2024-01-11 10:15:00,186.52,187.27,186.51,187.19,20920.0,181.7378,182.4686,181.7281,182.3906,20920.0
2024-01-11 10:20:00,187.14,187.3,187.04,187.14,15347.0,182.3419,182.4978,182.2445,182.3419,15347.0
2024-01-11 10:25:00,187.1,187.44,187.04,187.27,28925.0,182.303,182.6342,182.2445,182.4686,28925.0
2024-01-11 10:30:00,187.21,187.7,187.0,187.0,15443.0,182.4101,182.8876,182.2055,182.2055,15443.0
2024-01-11 10:35:00,187.05,187.31,187.01,187.18,12980.0,182.2542,182.5076,182.2153,182.3809,12980.0
2024-01-11 10:40:00,187.13,187.51,187.13,187.42,17976.0,182.3322,182.7024,182.3322,182.6147,17976.0
2024-01-11 10:45:00,187.4,187.58,187.37,187.54,35414.0,182.5953,182.7706,182.566,182.7317,35414.0
2024-01-11 10:50:00,187.59,187.67,186.91,186.91,26241.0,182.7804,182.8583,182.1178,182.1178,26241.0
2024-01-11 10:55:00,186.91,187.22,186.84,187.04,17630.0,182.1178,182.4199,182.0496,182.2445,17630.0
2024-01-11 11:00:00,187.13,187.13,186.85,186.96,15095.0,182.3322,182.3322,182.0594,182.1665,15095.0
2024-01-11 11:05:00,186.97,187.09,186.8,186.98,10087.0,182.1763,182.2932,182.0106,182.186,10087.0
2024-01-11 11:10:00,186.8,186.97,186.25,186.31,16735.0,182.0106,182.1763,181.4747,181.5332,16735.0
2024-01-11 11:15:00,186.23,186.72,186.2,186.6,27648.0,181.4553,181.9327,181.426,181.8158,27648.0
2024-01-11 11:20:00,186.64,186.73,186.54,186.72,10344.0,181.8547,181.9424,181.7573,181.9327,10344.0
2024-01-11 11:25:00,186.66,186.81,186.59,186.71,16543.0,181.8742,182.0204,181.806,181.923,16543.0
2024-01-11 11:30:00,186.73,186.73,186.48,186.52,8691.0,181.9424,181.9424,181.6988,181.7378,8691.0
2024-01-11 11:35:00,186.55,186.58,186.28,186.31,18613.0,181.7671,181.7963,181.504,181.5332,18613.0
2024-01-11 11:40:00,186.32,186.43,186.07,186.07,11527.0,181.543,181.6501,181.2994,181.2994,11527.0
2024-01-11 11:45:00,185.99,186.35,185.73,186.3,16161.0,181.2214,181.5722,180.9681,181.5235,16161.0
2024-01-11 11:50:00,186.31,186.41,186.19,186.31,13597.0,181.5332,181.6306,181.4163,181.5332,13597.0
2024-01-11 11:55:00,186.35,186.35,186.14,186.18,9563.0,181.5722,181.5722,181.3676,181.4065,9563.0
2024-01-11 12:00:00,186.15,186.59,186.15,186.59,10307.0,181.3773,181.806,181.3773,181.806,10307.0
2024-01-11 12:05:00,186.56,186.73,186.52,186.66,8788.0,181.7768,181.9424,181.7378,181.8742,8788.0
2024-01-11 12:10:00,186.6,186.82,186.45,186.64,13027.0,181.8158,182.0301,181.6696,181.8547,13027.0
2024-01-11 12:15:00,186.66,186.75,186.48,186.63,10039.0,181.8742,181.9619,181.6988,181.845,10039.0
2024-01-11 12:20:00,186.65,186.71,186.34,186.66,11884.0,181.8645,181.923,181.5624,181.8742,11884.0
2024-01-11 12:25:00,186.66,187.06,186.58,186.64,35964.0,181.8742,182.264,181.7963,181.8547,35964.0
2024-01-11 12:30:00,186.63,186.84,186.58,186.58,5869.0,181.845,182.0496,181.7963,181.7963,5869.0
2024-01-11 12:35:00,186.61,186.76,186.43,186.74,15484.0,181.8255,181.9717,181.6501,181.9522,15484.0
2024-01-11 12:40:00,186.74,187.05,186.73,187.02,10103.0,181.9522,182.2542,181.9424,182.225,10103.0
2024-01-11 12:45:00,187.06,187.21,186.99,187.0,10063.0,182.264,182.4101,182.1958,182.2055,10063.0
2024-01-11 12:50:00,186.98,187.07,186.77,186.93,15835.0,182.186,182.2737,181.9814,182.1373,15835.0
2024-01-11 12:55:00,186.95,187.11,186.85,186.94,10487.0,182.1568,182.3127,182.0594,182.1471,10487.0
2024-01-11 13:00:00,186.96,187.28,186.91,187.25,10732.0,182.1665,182.4783,182.1178,182.4491,10732.0
2024-01-11 13:05:00,187.25,187.4,187.19,187.27,9182.0,182.4491,182.5953,182.3906,182.4686,9182.0
2024-01-11 13:10:00,187.25,187.56,187.25,187.5,11205.0,182.4491,182.7512,182.4491,182.6927,11205.0
2024-01-11 13:15:00,187.5,187.64,187.39,187.39,10193.0,182.6927,182.8291,182.5855,182.5855,10193.0
2024-01-11 13:20:00,187.45,187.45,187.27,187.41,8762.0,182.644,182.644,182.4686,182.605,8762.0
2024-01-11 13:25:00,187.4,187.41,187.15,187.31,8411.0,182.5953,182.605,182.3517,182.5076,8411.0
2024-01-11 13:30:00,187.28,187.43,187.19,187.31,8159.0,182.4783,182.6245,182.3906,182.5076,8159.0
2024-01-11 13:35:00,187.31,187.44,187.16,187.17,7949.0,182.5076,182.6342,182.3614,182.3712,7949.0
2024-01-11 13:40:00,187.16,187.16,187.06,187.09,8042.0,182.3614,182.3614,182.264,182.2932,8042.0
2024-01-11 13:45:00,187.08,187.23,187.04,187.13,7635.0,182.2835,182.4296,182.2445,182.3322,7635.0
2024-01-11 13:50:00,187.18,187.45,186.96,187.32,13281.0,182.3809,182.644,182.1665,182.5173,13281.0
2024-01-11 13:55:00,187.37,187.86,187.37,187.79,10949.0,182.566,183.0435,182.566,182.9753,10949.0
2024-01-11 14:00:00,187.8,188.0,187.68,187.83,11376.0,182.985,183.1799,182.8681,183.0142,11376.0
2024-01-11 14:05:00,187.84,187.84,187.39,187.43,12117.0,183.024,183.024,182.5855,182.6245,12117.0
2024-01-11 14:10:00,187.44,187.89,187.44,187.87,8977.0,182.6342,183.0727,182.6342,183.0532,8977.0
2024-01-11 14:15:00,187.86,187.94,187.63,187.63,7195.0,183.0435,183.1214,182.8194,182.8194,7195.0
2024-01-11 14:20:00,187.65,187.75,187.48,187.6,8692.0,182.8389,182.9363,182.6732,182.7901,8692.0
2024-01-11 14:25:00,187.55,187.95,187.54,187.93,11600.0,182.7414,183.1312,182.7317,183.1117,11600.0
2024-01-11 14:30:00,187.93,188.0,187.81,187.92,9333.0,183.1117,183.1799,182.9947,183.1019,9333.0
2024-01-11 14:35:00,187.92,188.12,187.88,188.08,12261.0,183.1019,183.2968,183.063,183.2578,12261.0
2024-01-11 14:40:00,188.12,188.23,187.97,187.97,9739.0,183.2968,183.404,183.1506,183.1506,9739.0
2024-01-11 14:45:00,187.99,188.21,187.97,188.19,21551.0,183.1701,183.3845,183.1506,183.365,21551.0
2024-01-11 14:50:00,188.31,188.38,188.23,188.37,10432.0,183.4819,183.5501,183.404,183.5404,10432.0
2024-01-11 14:55:00,188.36,188.62,188.36,188.52,12625.0,183.5306,183.784,183.5306,183.6865,12625.0
2024-01-11 15:00:00,188.5,188.54,188.09,188.22,10652.0,183.6671,183.706,183.2676,183.3942,10652.0
2024-01-11 15:05:00,188.15,188.17,187.73,187.8,10341.0,183.326,183.3455,182.9168,182.985,10341.0
2024-01-11 15:10:00,187.81,188.23,187.66,188.21,17410.0,182.9947,183.404,182.8486,183.3845,17410.0
2024-01-11 15:15:00,188.18,188.18,187.84,187.97,20159.0,183.3553,183.3553,183.024,183.1506,20159.0
2024-01-11 15:20:00,187.98,188.16,187.95,188.06,9983.0,183.1604,183.3358,183.1312,183.2383,9983.0
2024-01-11 15:25:00,188.07,188.28,187.94,187.94,18156.0,183.2481,183.4527,183.1214,183.1214,18156.0
2024-01-11 15:30:00,188.0,188.63,187.98,188.62,10758.0,183.1799,183.7937,183.1604,183.784,10758.0
2024-01-11 15:35:00,188.59,188.59,188.32,188.48,11118.0,183.7548,183.7548,183.4917,183.6476,11118.0
2024-01-11 15:40:00,188.46,188.54,188.35,188.43,11360.0,183.6281,183.706,183.5209,183.5989,11360.0
2024-01-11 15:45:00,188.41,188.7,188.39,188.52,16223.0,183.5794,183.8619,183.5599,183.6865,16223.0
2024-01-11 15:50:00,188.52,188.75,188.24,188.7,40255.0,183.6865,183.9106,183.4137,183.8619,40255.0
2024-01-11 15:55:00,188.63,189.09,188.55,188.98,125928.0,183.7937,184.2419,183.7158,184.1348,125928.0
2024-01-12 09:30:00,189.69,189.75,188.87,188.88,16420.0,184.8265,184.885,184.0276,184.0373,16420.0
2024-01-12 09:35:00,188.95,189.89,188.95,189.53,17583.0,184.1055,185.0214,184.1055,184.6706,17583.0
2024-01-12 09:40:00,189.61,190.05,189.55,190.05,5821.0,184.7486,185.1773,184.6901,185.1773,5821.0
2024-01-12 09:45:00,190.16,190.31,189.76,189.77,7461.0,185.2845,185.4307,184.8948,184.9045,7461.0
2024-01-12 09:50:00,189.71,189.82,189.3,189.37,2701.0,184.846,184.9532,184.4465,184.5148,2701.0
2024-01-12 09:55:00,189.37,189.42,188.89,188.95,12903.0,184.5148,184.5635,184.0471,184.1055,12903.0
2024-01-12 10:00:00,188.81,188.98,188.28,188.59,8622.0,183.9691,184.1348,183.4527,183.7548,8622.0
2024-01-12 10:05:00,188.58,188.9,188.39,188.87,7908.0,183.745,184.0568,183.5599,184.0276,7908.0
2024-01-12 10:10:00,188.86,188.9,188.26,188.41,14139.0,184.0178,184.0568,183.4332,183.5794,14139.0
2024-01-12 10:15:00,188.41,188.55,188.15,188.27,14504.0,183.5794,183.7158,183.326,183.443,14504.0
2024-01-12 10:20:00,188.26,188.53,188.2,188.53,6211.0,183.4332,183.6963,183.3747,183.6963,6211.0
2024-01-12 10:25:00,188.52,188.53,188.14,188.25,5484.0,183.6865,183.6963,183.3163,183.4235,5484.0
2024-01-12 10:30:00,188.3,188.67,188.3,188.51,9929.0,183.4722,183.8327,183.4722,183.6768,9929.0
2024-01-12 10:35:00,188.66,188.66,188.21,188.21,3408.0,183.823,183.823,183.3845,183.3845,3408.0
2024-01-12 10:40:00,188.33,188.56,188.04,188.39,10073.0,183.5014,183.7255,183.2189,183.5599,10073.0
2024-01-12 10:45:00,188.34,188.46,187.9,187.99,8685.0,183.5112,183.6281,183.0824,183.1701,8685.0
2024-01-12 10:50:00,187.96,188.03,187.61,187.66,5677.0,183.1409,183.2091,182.7999,182.8486,5677.0
2024-01-12 10:55:00,187.66,187.87,187.52,187.83,8760.0,182.8486,183.0532,182.7122,183.0142,8760.0
2024-01-12 11:00:00,187.76,187.88,187.6,187.61,3539.0,182.946,183.063,182.7901,182.7999,3539.0
2024-01-12 11:05:00,187.46,187.76,187.44,187.69,2751.0,182.6537,182.946,182.6342,182.8778,2751.0
2024-01-12 11:10:00,187.79,187.89,187.7,187.81,3039.0,182.9753,183.0727,182.8876,182.9947,3039.0
2024-01-12 11:15:00,187.77,188.1,187.77,187.93,3362.0,182.9558,183.2773,182.9558,183.1117,3362.0
2024-01-12 11:20:00,187.86,187.97,187.78,187.89,2346.0,183.0435,183.1506,182.9655,183.0727,2346.0
2024-01-12 11:25:00,188.02,188.21,187.98,188.16,4829.0,183.1994,183.3845,183.1604,183.3358,4829.0
2024-01-12 11:30:00,188.07,188.17,187.97,187.97,2868.0,183.2481,183.3455,183.1506,183.1506,2868.0
2024-01-12 11:35:00,187.97,187.97,187.46,187.64,8004.0,183.1506,183.1506,182.6537,182.8291,8004.0
2024-01-12 11:40:00,187.69,187.72,187.49,187.64,3877.0,182.8778,182.9071,182.683,182.8291,3877.0
2024-01-12 11:45:00,187.63,187.81,187.51,187.71,3636.0,182.8194,182.9947,182.7024,182.8973,3636.0
2024-01-12 11:50:00,187.73,187.89,187.69,187.81,3369.0,182.9168,183.0727,182.8778,182.9947,3369.0
2024-01-12 11:55:00,187.79,187.79,187.52,187.58,4069.0,182.9753,182.9753,182.7122,182.7706,4069.0
2024-01-12 12:00:00,187.59,187.75,187.56,187.61,2771.0,182.7804,182.9363,182.7512,182.7999,2771.0
2024-01-12 12:05:00,187.63,187.72,187.49,187.69,1891.0,182.8194,182.9071,182.683,182.8778,1891.0
2024-01-12 12:10:00,187.75,187.82,187.61,187.67,3108.0,182.9363,183.0045,182.7999,182.8583,3108.0
2024-01-12 12:15:00,187.81,187.97,187.81,187.88,1705.0,182.9947,183.1506,182.9947,183.063,1705.0
2024-01-12 12:20:00,187.95,187.99,187.69,187.69,1826.0,183.1312,183.1701,182.8778,182.8778,1826.0
2024-01-12 12:25:00,187.65,187.82,187.62,187.82,3208.0,182.8389,183.0045,182.8096,183.0045,3208.0
2024-01-12 12:30:00,187.9,187.96,187.69,187.88,5315.0,183.0824,183.1409,182.8778,183.063,5315.0
2024-01-12 12:35:00,187.81,187.81,187.57,187.63,1990.0,182.9947,182.9947,182.7609,182.8194,1990.0
2024-01-12 12:40:00,187.61,187.66,187.54,187.61,5477.0,182.7999,182.8486,182.7317,182.7999,5477.0
2024-01-12 12:45:00,187.61,187.62,187.41,187.52,1841.0,182.7999,182.8096,182.605,182.7122,1841.0
2024-01-12 12:50:00,187.47,187.91,187.43,187.91,1210.0,182.6635,183.0922,182.6245,183.0922,1210.0
2024-01-12 12:55:00,187.93,187.96,187.7,187.73,2151.0,183.1117,183.1409,182.8876,182.9168,2151.0
2024-01-12 13:00:00,187.81,188.03,187.81,188.01,2006.0,182.9947,183.2091,182.9947,183.1896,2006.0
2024-01-12 13:05:00,187.98,188.01,187.88,188.01,3005.0,183.1604,183.1896,183.063,183.1896,3005.0
2024-01-12 13:10:00,188.09,188.13,188.03,188.06,3161.0,183.2676,183.3065,183.2091,183.2383,3161.0
2024-01-12 13:15:00,188.05,188.05,187.89,187.9,1464.0,183.2286,183.2286,183.0727,183.0824,1464.0
2024-01-12 13:20:00,187.96,188.04,187.86,187.95,2656.0,183.1409,183.2189,183.0435,183.1312,2656.0
2024-01-12 13:25:00,187.96,188.12,187.95,188.07,2405.0,183.1409,183.2968,183.1312,183.2481,2405.0
2024-01-12 13:30:00,188.01,188.09,188.01,188.09,1509.0,183.1896,183.2676,183.1896,183.2676,1509.0
2024-01-12 13:35:00,188.05,188.14,188.0,188.14,2685.0,183.2286,183.3163,183.1799,183.3163,2685.0
2024-01-12 13:40:00,188.1,188.19,188.08,188.15,1489.0,183.2773,183.365,183.2578,183.326,1489.0
2024-01-12 13:45:00,188.06,188.16,188.01,188.16,2348.0,183.2383,183.3358,183.1896,183.3358,2348.0
2024-01-12 13:50:00,188.18,188.29,188.15,188.27,2029.0,183.3553,183.4624,183.326,183.443,2029.0
2024-01-12 13:55:00,188.28,188.4,188.21,188.39,4681.0,183.4527,183.5696,183.3845,183.5599,4681.0
2024-01-12 14:00:00,188.39,188.43,188.32,188.37,3952.0,183.5599,183.5989,183.4917,183.5404,3952.0
2024-01-12 14:05:00,188.4,188.42,188.32,188.37,5333.0,183.5696,183.5891,183.4917,183.5404,5333.0
2024-01-12 14:10:00,188.38,188.42,188.3,188.31,3233.0,183.5501,183.5891,183.4722,183.4819,3233.0
2024-01-12 14:15:00,188.28,188.36,188.24,188.29,1891.0,183.4527,183.5306,183.4137,183.4624,1891.0
2024-01-12 14:20:00,188.25,188.29,188.1,188.25,3252.0,183.4235,183.4624,183.2773,183.4235,3252.0
2024-01-12 14:25:00,188.21,188.24,188.1,188.22,1697.0,183.3845,183.4137,183.2773,183.3942,1697.0
2024-01-12 14:30:00,188.15,188.15,187.87,188.02,3105.0,183.326,183.326,183.0532,183.1994,3105.0
2024-01-12 14:35:00,187.96,188.07,187.88,188.07,4891.0,183.1409,183.2481,183.063,183.2481,4891.0
2024-01-12 14:40:00,188.06,188.14,188.04,188.1,2012.0,183.2383,183.3163,183.2189,183.2773,2012.0
2024-01-12 14:45:00,188.05,188.12,188.03,188.12,2083.0,183.2286,183.2968,183.2091,183.2968,2083.0
2024-01-12 14:50:00,188.2,188.3,188.16,188.2,2422.0,183.3747,183.4722,183.3358,183.3747,2422.0
2024-01-12 14:55:00,188.17,188.23,188.07,188.14,2797.0,183.3455,183.404,183.2481,183.3163,2797.0
2024-01-12 15:00:00,188.1,188.26,188.08,188.26,3376.0,183.2773,183.4332,183.2578,183.4332,3376.0
2024-01-12 15:05:00,188.23,188.44,188.21,188.3,4932.0,183.404,183.6086,183.3845,183.4722,4932.0
2024-01-12 15:10:00,188.25,188.33,188.22,188.29,5373.0,183.4235,183.5014,183.3942,183.4624,5373.0
2024-01-12 15:15:00,188.28,188.44,188.24,188.34,10015.0,183.4527,183.6086,183.4137,183.5112,10015.0
2024-01-12 15:20:00,188.31,188.4,188.28,188.33,9337.0,183.4819,183.5696,183.4527,183.5014,9337.0
2024-01-12 15:25:00,188.34,188.68,188.33,188.65,5722.0,183.5112,183.8424,183.5014,183.8132,5722.0
2024-01-12 15:30:00,188.58,188.7,188.55,188.6,9234.0,183.745,183.8619,183.7158,183.7645,9234.0
2024-01-12 15:35:00,188.56,188.57,188.46,188.52,10364.0,183.7255,183.7353,183.6281,183.6865,10364.0
2024-01-12 15:40:00,188.51,188.59,188.41,188.56,9105.0,183.6768,183.7548,183.5794,183.7255,9105.0
2024-01-12 15:45:00,188.53,188.7,188.53,188.66,5845.0,183.6963,183.8619,183.6963,183.823,5845.0
2024-01-12 15:50:00,188.77,188.89,188.5,188.56,32533.0,183.9301,184.0471,183.6671,183.7255,32533.0
2024-01-12 15:55:00,188.6,188.69,188.3,188.4,65217.0,183.7645,183.8522,183.4722,183.5696,65217.0
2024-01-16 09:30:00,187.85,188.31,186.6,186.85,43014.0,183.0337,183.4819,181.8158,182.0594,43014.0
2024-01-16 09:35:00,186.57,187.06,185.88,186.11,10678.0,181.7865,182.264,181.1142,181.3383,10678.0
2024-01-16 09:40:00,186.32,186.57,186.05,186.09,13603.0,181.543,181.7865,181.2799,181.3188,13603.0
2024-01-16 09:45:00,186.17,186.24,185.68,185.69,7683.0,181.3968,181.465,180.9194,180.9291,7683.0
2024-01-16 09:50:00,185.69,186.38,185.45,186.3,19265.0,180.9291,181.6014,180.6953,181.5235,19265.0
2024-01-16 09:55:00,186.34,186.86,186.22,186.76,13503.0,181.5624,182.0691,181.4455,181.9717,13503.0
2024-01-16 10:00:00,186.69,187.07,186.68,186.97,19111.0,181.9035,182.2737,181.8937,182.1763,19111.0
2024-01-16 10:05:00,187.05,187.24,186.68,186.78,13060.0,182.2542,182.4394,181.8937,181.9912,13060.0
2024-01-16 10:10:00,186.8,187.21,186.69,187.03,10255.0,182.0106,182.4101,181.9035,182.2347,10255.0
2024-01-16 10:15:00,186.99,187.44,186.99,187.35,8448.0,182.1958,182.6342,182.1958,182.5465,8448.0
2024-01-16 10:20:00,187.35,188.09,187.33,188.09,11611.0,182.5465,183.2676,182.5271,183.2676,11611.0
2024-01-16 10:25:00,188.12,188.15,187.83,188.03,14348.0,183.2968,183.326,183.0142,183.2091,14348.0
2024-01-16 10:30:00,188.09,188.32,187.99,188.25,14823.0,183.2676,183.4917,183.1701,183.4235,14823.0
2024-01-16 10:35:00,188.33,188.39,188.15,188.31,16818.0,183.5014,183.5599,183.326,183.4819,16818.0
2024-01-16 10:40:00,188.27,188.8,188.25,188.59,10619.0,183.443,183.9594,183.4235,183.7548,10619.0
2024-01-16 10:45:00,188.65,189.15,188.52,189.15,7345.0,183.8132,184.3004,183.6865,184.3004,7345.0
2024-01-16 10:50:00,189.15,189.36,189.05,189.27,13196.0,184.3004,184.505,184.203,184.4173,13196.0
2024-01-16 10:55:00,189.24,189.37,189.03,189.03,12765.0,184.3881,184.5148,184.1835,184.1835,12765.0
2024-01-16 11:00:00,189.04,189.12,188.14,188.48,22451.0,184.1932,184.2712,183.3163,183.6476,22451.0
2024-01-16 11:05:00,188.39,188.79,188.29,188.34,9435.0,183.5599,183.9496,183.4624,183.5112,9435.0
2024-01-16 11:10:00,188.38,188.4,187.83,188.39,12796.0,183.5501,183.5696,183.0142,183.5599,12796.0
2024-01-16 11:15:00,188.39,188.75,188.21,188.63,5670.0,183.5599,183.9106,183.3845,183.7937,5670.0
2024-01-16 11:20:00,188.69,188.9,188.38,188.89,5158.0,183.8522,184.0568,183.5501,184.0471,5158.0
2024-01-16 11:25:00,188.83,188.85,188.54,188.59,4769.0,183.9886,184.0081,183.706,183.7548,4769.0
2024-01-16 11:30:00,188.66,188.89,188.65,188.76,4412.0,183.823,184.0471,183.8132,183.9204,4412.0
2024-01-16 11:35:00,188.7,188.77,188.3,188.55,4458.0,183.8619,183.9301,183.4722,183.7158,4458.0
2024-01-16 11:40:00,188.6,188.63,188.32,188.5,3243.0,183.7645,183.7937,183.4917,183.6671,3243.0
2024-01-16 11:45:00,188.44,188.44,188.14,188.28,1323.0,183.6086,183.6086,183.3163,183.4527,1323.0
2024-01-16 11:50:00,188.22,188.34,188.04,188.05,4543.0,183.3942,183.5112,183.2189,183.2286,4543.0
2024-01-16 11:55:00,188.09,188.18,187.73,187.73,5987.0,183.2676,183.3553,182.9168,182.9168,5987.0
2024-01-16 12:00:00,187.76,187.88,187.47,187.47,11585.0,182.946,183.063,182.6635,182.6635,11585.0
2024-01-16 12:05:00,187.54,187.61,187.27,187.46,10328.0,182.7317,182.7999,182.4686,182.6537,10328.0
2024-01-16 12:10:00,187.5,187.79,187.4,187.66,7686.0,182.6927,182.9753,182.5953,182.8486,7686.0
2024-01-16 12:15:00,187.65,187.88,187.64,187.72,6427.0,182.8389,183.063,182.8291,182.9071,6427.0
2024-01-16 12:20:00,187.74,187.88,187.67,187.71,8580.0,182.9265,183.063,182.8583,182.8973,8580.0
2024-01-16 12:25:00,187.69,187.71,187.41,187.46,5410.0,182.8778,182.8973,182.605,182.6537,5410.0
2024-01-16 12:30:00,187.46,187.53,187.22,187.31,9687.0,182.6537,182.7219,182.4199,182.5076,9687.0
2024-01-16 12:35:00,187.31,187.53,187.27,187.42,6044.0,182.5076,182.7219,182.4686,182.6147,6044.0
2024-01-16 12:40:00,187.4,187.52,187.33,187.39,10924.0,182.5953,182.7122,182.5271,182.5855,10924.0
2024-01-16 12:45:00,187.37,187.47,187.14,187.19,5769.0,182.566,182.6635,182.3419,182.3906,5769.0
2024-01-16 12:50:00,187.13,187.38,187.13,187.24,6437.0,182.3322,182.5758,182.3322,182.4394,6437.0
2024-01-16 12:55:00,187.27,187.33,187.11,187.26,9692.0,182.4686,182.5271,182.3127,182.4588,9692.0
2024-01-16 13:00:00,187.17,187.44,187.14,187.36,9111.0,182.3712,182.6342,182.3419,182.5563,9111.0
2024-01-16 13:05:00,187.38,187.55,187.29,187.51,8812.0,182.5758,182.7414,182.4881,182.7024,8812.0
2024-01-16 13:10:00,187.53,187.55,187.33,187.47,10301.0,182.7219,182.7414,182.5271,182.6635,10301.0
2024-01-16 13:15:00,187.55,187.85,187.54,187.82,11772.0,182.7414,183.0337,182.7317,183.0045,11772.0
2024-01-16 13:20:00,187.82,187.82,187.46,187.55,8586.0,183.0045,183.0045,182.6537,182.7414,8586.0
2024-01-16 13:25:00,187.57,187.73,187.51,187.73,3984.0,182.7609,182.9168,182.7024,182.9168,3984.0
2024-01-16 13:30:00,187.79,188.0,187.79,187.92,3181.0,182.9753,183.1799,182.9753,183.1019,3181.0
2024-01-16 13:35:00,187.91,187.91,187.48,187.53,7571.0,183.0922,183.0922,182.6732,182.7219,7571.0
2024-01-16 13:40:00,187.5,187.55,187.41,187.48,3340.0,182.6927,182.7414,182.605,182.6732,3340.0
2024-01-16 13:45:00,187.41,187.47,187.33,187.42,6295.0,182.605,182.6635,182.5271,182.6147,6295.0
2024-01-16 13:50:00,187.4,187.43,187.13,187.14,5080.0,182.5953,182.6245,182.3322,182.3419,5080.0
2024-01-16 13:55:00,187.08,187.21,187.05,187.18,6505.0,182.2835,182.4101,182.2542,182.3809,6505.0
2024-01-16 14:00:00,187.19,187.29,187.05,187.07,5698.0,182.3906,182.4881,182.2542,182.2737,5698.0
2024-01-16 14:05:00,187.0,187.2,186.97,186.98,6073.0,182.2055,182.4004,182.1763,182.186,6073.0
2024-01-16 14:10:00,186.97,187.03,186.76,186.78,16296.0,182.1763,182.2347,181.9717,181.9912,16296.0
2024-01-16 14:15:00,186.77,186.82,186.45,186.5,13550.0,181.9814,182.0301,181.6696,181.7183,13550.0
2024-01-16 14:20:00,186.53,186.7,186.51,186.64,7129.0,181.7476,181.9132,181.7281,181.8547,7129.0
2024-01-16 14:25:00,186.64,187.07,186.64,186.93,10863.0,181.8547,182.2737,181.8547,182.1373,10863.0
2024-01-16 14:30:00,186.99,187.12,186.83,187.12,10031.0,182.1958,182.3224,182.0399,182.3224,10031.0
2024-01-16 14:35:00,187.09,187.1,186.93,187.05,4301.0,182.2932,182.303,182.1373,182.2542,4301.0
2024-01-16 14:40:00,187.07,187.17,186.99,187.08,4340.0,182.2737,182.3712,182.1958,182.2835,4340.0
2024-01-16 14:45:00,187.14,187.4,187.08,187.38,11525.0,182.3419,182.5953,182.2835,182.5758,11525.0
2024-01-16 14:50:00,187.35,187.46,187.3,187.37,6640.0,182.5465,182.6537,182.4978,182.566,6640.0
2024-01-16 14:55:00,187.42,187.44,187.36,187.42,7752.0,182.6147,182.6342,182.5563,182.6147,7752.0
2024-01-16 15:00:00,187.42,187.57,187.33,187.46,5082.0,182.6147,182.7609,182.5271,182.6537,5082.0
2024-01-16 15:05:00,187.4,187.57,187.39,187.56,4434.0,182.5953,182.7609,182.5855,182.7512,4434.0
2024-01-16 15:10:00,187.61,187.69,187.5,187.5,5935.0,182.7999,182.8778,182.6927,182.6927,5935.0
2024-01-16 15:15:00,187.45,187.64,187.45,187.63,4066.0,182.644,182.8291,182.644,182.8194,4066.0
2024-01-16 15:20:00,187.64,187.65,187.39,187.43,8413.0,182.8291,182.8389,182.5855,182.6245,8413.0
2024-01-16 15:25:00,187.41,187.57,187.38,187.45,9860.0,182.605,182.7609,182.5758,182.644,9860.0
2024-01-16 15:30:00,187.44,187.52,187.19,187.24,22898.0,182.6342,182.7122,182.3906,182.4394,22898.0
2024-01-16 15:35:00,187.22,187.36,187.19,187.32,23800.0,182.4199,182.5563,182.3906,182.5173,23800.0
2024-01-16 15:40:00,187.33,187.41,187.26,187.32,22025.0,182.5271,182.605,182.4588,182.5173,22025.0
2024-01-16 15:45:00,187.32,187.41,187.21,187.28,34799.0,182.5173,182.605,182.4101,182.4783,34799.0
2024-01-16 15:50:00,187.25,187.44,187.07,187.4,60953.0,182.4491,182.6342,182.2737,182.5953,60953.0
2024-01-16 15:55:00,187.39,187.86,187.39,187.77,131991.0,182.5855,183.0435,182.5855,182.9558,131991.0
2024-01-17 09:30:00,184.68,184.68,182.9,183.13,56092.0,179.945,179.945,178.2106,178.4347,56092.0
2024-01-17 09:35:00,182.99,184.39,182.99,184.24,39503.0,178.2983,179.6624,178.2983,179.5163,39503.0
2024-01-17 09:40:00,184.23,184.23,183.68,184.02,16501.0,179.5065,179.5065,178.9706,179.3019,16501.0
2024-01-17 09:45:00,183.91,184.8,183.78,184.79,53076.0,179.1947,180.0619,179.0681,180.0522,53076.0
2024-01-17 09:50:00,184.85,184.85,184.33,184.61,29080.0,180.1106,180.1106,179.604,179.8768,29080.0
2024-01-17 09:55:00,184.64,184.64,184.16,184.16,16506.0,179.906,179.906,179.4383,179.4383,16506.0
2024-01-17 10:00:00,184.15,185.25,184.02,184.98,21058.0,179.4286,180.5004,179.3019,180.2373,21058.0
2024-01-17 10:05:00,184.9,185.37,184.83,185.17,9219.0,180.1594,180.6173,180.0912,180.4224,9219.0
2024-01-17 10:10:00,185.15,185.15,184.7,184.91,17676.0,180.4029,180.4029,179.9645,180.1691,17676.0
2024-01-17 10:15:00,184.83,184.9,184.12,184.22,18665.0,180.0912,180.1594,179.3994,179.4968,18665.0
2024-01-17 10:20:00,184.18,184.63,184.15,184.63,9600.0,179.4578,179.8963,179.4286,179.8963,9600.0
2024-01-17 10:25:00,184.67,184.8,184.55,184.56,3943.0,179.9353,180.0619,179.8183,179.8281,3943.0
2024-01-17 10:30:00,184.56,184.62,184.38,184.56,21168.0,179.8281,179.8865,179.6527,179.8281,21168.0
2024-01-17 10:35:00,184.55,184.69,184.36,184.58,8758.0,179.8183,179.9547,179.6332,179.8476,8758.0
2024-01-17 10:40:00,184.58,184.76,184.45,184.49,22657.0,179.8476,180.0229,179.7209,179.7599,22657.0
2024-01-17 10:45:00,184.49,184.61,184.08,184.12,12068.0,179.7599,179.8768,179.3604,179.3994,12068.0
2024-01-17 10:50:00,184.13,184.15,183.72,183.93,12870.0,179.4091,179.4286,179.0096,179.2142,12870.0
2024-01-17 10:55:00,183.99,184.05,183.83,184.04,14242.0,179.2727,179.3312,179.1168,179.3214,14242.0
2024-01-17 11:00:00,184.07,184.2,184.03,184.05,4357.0,179.3506,179.4773,179.3117,179.3312,4357.0
2024-01-17 11:05:00,184.17,184.29,184.04,184.23,4066.0,179.4481,179.565,179.3214,179.5065,4066.0
2024-01-17 11:10:00,184.28,184.49,184.27,184.31,7728.0,179.5553,179.7599,179.5455,179.5845,7728.0
2024-01-17 11:15:00,184.34,184.43,183.99,184.03,13788.0,179.6137,179.7014,179.2727,179.3117,13788.0
2024-01-17 11:20:00,184.08,184.68,184.05,184.68,7221.0,179.3604,179.945,179.3312,179.945,7221.0
2024-01-17 11:25:00,184.69,184.69,184.46,184.48,4938.0,179.9547,179.9547,179.7306,179.7501,4938.0
2024-01-17 11:30:00,184.5,184.5,184.31,184.38,6020.0,179.7696,179.7696,179.5845,179.6527,6020.0
2024-01-17 11:35:00,184.38,184.52,184.35,184.52,3336.0,179.6527,179.7891,179.6235,179.7891,3336.0
2024-01-17 11:40:00,184.52,184.53,184.36,184.45,3110.0,179.7891,179.7988,179.6332,179.7209,3110.0
2024-01-17 11:45:00,184.44,184.6,184.2,184.25,8404.0,179.7112,179.867,179.4773,179.526,8404.0
2024-01-17 11:50:00,184.23,184.23,183.99,184.17,4389.0,179.5065,179.5065,179.2727,179.4481,4389.0
2024-01-17 11:55:00,184.17,184.19,183.96,184.0,12381.0,179.4481,179.4676,179.2435,179.2824,12381.0
2024-01-17 12:00:00,183.99,184.12,183.72,183.81,11265.0,179.2727,179.3994,179.0096,179.0973,11265.0
2024-01-17 12:05:00,183.81,183.92,183.79,183.88,4613.0,179.0973,179.2045,179.0778,179.1655,4613.0
2024-01-17 12:10:00,183.86,184.06,183.83,184.01,4540.0,179.146,179.3409,179.1168,179.2922,4540.0
2024-01-17 12:15:00,184.0,184.02,183.76,183.78,8974.0,179.2824,179.3019,179.0486,179.0681,8974.0
2024-01-17 12:20:00,183.88,183.88,183.61,183.63,17590.0,179.1655,179.1655,178.9024,178.9219,17590.0
2024-01-17 12:25:00,183.7,183.81,183.51,183.59,7202.0,178.9901,179.0973,178.805,178.8829,7202.0
2024-01-17 12:30:00,183.6,183.97,183.39,183.97,22647.0,178.8927,179.2532,178.6881,179.2532,22647.0
2024-01-17 12:35:00,183.91,183.94,183.61,183.61,13182.0,179.1947,179.224,178.9024,178.9024,13182.0
2024-01-17 12:40:00,183.7,183.77,183.58,183.69,5457.0,178.9901,179.0583,178.8732,178.9804,5457.0
2024-01-17 12:45:00,183.74,183.78,183.64,183.7,6459.0,179.0291,179.0681,178.9317,178.9901,6459.0
2024-01-17 12:50:00,183.74,183.87,183.66,183.83,11309.0,179.0291,179.1558,178.9512,179.1168,11309.0
2024-01-17 12:55:00,183.83,183.92,183.78,183.83,8702.0,179.1168,179.2045,179.0681,179.1168,8702.0
2024-01-17 13:00:00,183.86,184.0,183.76,183.92,8905.0,179.146,179.2824,179.0486,179.2045,8905.0
2024-01-17 13:05:00,183.91,183.91,183.7,183.7,8668.0,179.1947,179.1947,178.9901,178.9901,8668.0
2024-01-17 13:10:00,183.71,183.71,183.44,183.47,9780.0,178.9999,178.9999,178.7368,178.766,9780.0
2024-01-17 13:15:00,183.43,183.47,183.32,183.42,15057.0,178.727,178.766,178.6199,178.7173,15057.0
2024-01-17 13:20:00,183.43,183.47,183.07,183.22,14275.0,178.727,178.766,178.3763,178.5224,14275.0
2024-01-17 13:25:00,183.22,183.29,183.15,183.26,10798.0,178.5224,178.5906,178.4542,178.5614,10798.0
2024-01-17 13:30:00,183.25,183.3,183.1,183.13,9051.0,178.5517,178.6004,178.4055,178.4347,9051.0
2024-01-17 13:35:00,183.18,183.28,183.15,183.21,8185.0,178.4835,178.5809,178.4542,178.5127,8185.0
2024-01-17 13:40:00,183.19,183.29,183.08,183.29,7134.0,178.4932,178.5906,178.386,178.5906,7134.0
2024-01-17 13:45:00,183.31,183.31,182.89,182.91,12812.0,178.6101,178.6101,178.2009,178.2204,12812.0
2024-01-17 13:50:00,182.88,183.21,182.88,183.14,12850.0,178.1911,178.5127,178.1911,178.4445,12850.0
2024-01-17 13:55:00,183.14,183.53,183.13,183.4,13977.0,178.4445,178.8245,178.4347,178.6978,13977.0
2024-01-17 14:00:00,183.42,183.57,183.36,183.45,8270.0,178.7173,178.8635,178.6588,178.7465,8270.0
2024-01-17 14:05:00,183.44,183.74,183.37,183.74,13933.0,178.7368,179.0291,178.6686,179.0291,13933.0
2024-01-17 14:10:00,183.74,183.74,183.6,183.7,7771.0,179.0291,179.0291,178.8927,178.9901,7771.0
2024-01-17 14:15:00,183.71,183.87,183.65,183.81,8268.0,178.9999,179.1558,178.9414,179.0973,8268.0
2024-01-17 14:20:00,183.83,184.33,183.83,184.33,3582.0,179.1168,179.604,179.1168,179.604,3582.0
2024-01-17 14:25:00,184.38,184.47,184.2,184.22,11180.0,179.6527,179.7404,179.4773,179.4968,11180.0
2024-01-17 14:30:00,184.43,184.6,184.32,184.34,11230.0,179.7014,179.867,179.5942,179.6137,11230.0
2024-01-17 14:35:00,184.42,184.53,184.35,184.52,8920.0,179.6917,179.7988,179.6235,179.7891,8920.0
2024-01-17 14:40:00,184.62,185.0,184.56,185.0,7431.0,179.8865,180.2568,179.8281,180.2568,7431.0
2024-01-17 14:45:00,184.96,184.96,184.62,184.64,8822.0,180.2178,180.2178,179.8865,179.906,8822.0
2024-01-17 14:50:00,184.67,184.74,184.62,184.7,8343.0,179.9353,180.0035,179.8865,179.9645,8343.0
2024-01-17 14:55:00,184.71,184.76,184.59,184.61,9496.0,179.9742,180.0229,179.8573,179.8768,9496.0
2024-01-17 15:00:00,184.64,184.64,184.3,184.43,11648.0,179.906,179.906,179.5747,179.7014,11648.0
2024-01-17 15:05:00,184.42,184.78,184.41,184.63,18017.0,179.6917,180.0424,179.6819,179.8963,18017.0
2024-01-17 15:10:00,184.64,184.68,184.33,184.35,13766.0,179.906,179.945,179.604,179.6235,13766.0
2024-01-17 15:15:00,184.32,184.51,184.32,184.39,10311.0,179.5942,179.7794,179.5942,179.6624,10311.0
2024-01-17 15:20:00,184.37,184.62,184.29,184.44,17238.0,179.6429,179.8865,179.565,179.7112,17238.0
2024-01-17 15:25:00,184.48,184.57,184.44,184.53,14002.0,179.7501,179.8378,179.7112,179.7988,14002.0
2024-01-17 15:30:00,184.5,184.79,184.45,184.75,19327.0,179.7696,180.0522,179.7209,180.0132,19327.0
2024-01-17 15:35:00,184.81,185.08,184.81,184.95,20972.0,180.0717,180.3347,180.0717,180.2081,20972.0
2024-01-17 15:40:00,184.99,185.05,184.89,184.98,20007.0,180.2471,180.3055,180.1496,180.2373,20007.0
2024-01-17 15:45:00,184.98,185.32,184.98,185.25,27129.0,180.2373,180.5686,180.2373,180.5004,27129.0
2024-01-17 15:50:00,185.28,185.7,185.28,185.44,63716.0,180.5296,180.9388,180.5296,180.6855,63716.0
2024-01-17 15:55:00,185.43,185.67,185.35,185.41,132654.0,180.6758,180.9096,180.5978,180.6563,132654.0
2024-01-18 09:30:00,190.36,190.63,188.95,189.44,92550.0,185.4794,185.7424,184.1055,184.583,92550.0
2024-01-18 09:35:00,189.43,189.74,188.18,188.61,36363.0,184.5732,184.8753,183.3553,183.7742,36363.0
2024-01-18 09:40:00,188.64,188.75,187.71,188.24,26205.0,183.8035,183.9106,182.8973,183.4137,26205.0
2024-01-18 09:45:00,188.23,188.87,188.03,188.09,15462.0,183.404,184.0276,183.2091,183.2676,15462.0
2024-01-18 09:50:00,188.1,188.64,187.93,188.56,6206.0,183.2773,183.8035,183.1117,183.7255,6206.0
2024-01-18 09:55:00,188.64,189.09,188.52,188.65,11146.0,183.8035,184.2419,183.6865,183.8132,11146.0
2024-01-18 10:00:00,188.66,188.91,188.41,188.54,18841.0,183.823,184.0665,183.5794,183.706,18841.0
2024-01-18 10:05:00,188.47,188.65,188.27,188.45,34950.0,183.6378,183.8132,183.443,183.6183,34950.0
2024-01-18 10:10:00,188.49,188.87,188.37,188.71,32152.0,183.6573,184.0276,183.5404,183.8717,32152.0
2024-01-18 10:15:00,188.75,188.79,188.33,188.34,17669.0,183.9106,183.9496,183.5014,183.5112,17669.0
2024-01-18 10:20:00,188.4,188.47,187.93,188.13,19317.0,183.5696,183.6378,183.1117,183.3065,19317.0
2024-01-18 10:25:00,188.1,188.44,187.89,188.03,53111.0,183.2773,183.6086,183.0727,183.2091,53111.0
2024-01-18 10:30:00,188.05,188.13,187.75,188.08,52421.0,183.2286,183.3065,182.9363,183.2578,52421.0
2024-01-18 10:35:00,188.17,188.41,188.06,188.14,37490.0,183.3455,183.5794,183.2383,183.3163,37490.0
2024-01-18 10:40:00,188.2,188.59,188.2,188.55,32143.0,183.3747,183.7548,183.3747,183.7158,32143.0
2024-01-18 10:45:00,188.58,188.78,188.41,188.78,17007.0,183.745,183.9399,183.5794,183.9399,17007.0
2024-01-18 10:50:00,188.72,188.78,188.58,188.69,6780.0,183.8814,183.9399,183.745,183.8522,6780.0
2024-01-18 10:55:00,188.66,188.72,188.13,188.32,6427.0,183.823,183.8814,183.3065,183.4917,6427.0
2024-01-18 11:00:00,188.28,188.32,187.99,188.06,7122.0,183.4527,183.4917,183.1701,183.2383,7122.0
2024-01-18 11:05:00,188.1,188.41,188.08,188.36,4837.0,183.2773,183.5794,183.2578,183.5306,4837.0
2024-01-18 11:10:00,188.42,188.65,188.42,188.65,4231.0,183.5891,183.8132,183.5891,183.8132,4231.0
2024-01-18 11:15:00,188.61,188.7,188.46,188.7,7209.0,183.7742,183.8619,183.6281,183.8619,7209.0
2024-01-18 11:20:00,188.66,188.81,188.57,188.76,3944.0,183.823,183.9691,183.7353,183.9204,3944.0
2024-01-18 11:25:00,188.71,188.97,188.71,188.97,12549.0,183.8717,184.125,183.8717,184.125,12549.0
2024-01-18 11:30:00,188.95,189.03,188.83,188.85,15503.0,184.1055,184.1835,183.9886,184.0081,15503.0
2024-01-18 11:35:00,188.89,189.26,188.89,189.14,9220.0,184.0471,184.4076,184.0471,184.2906,9220.0
2024-01-18 11:40:00,189.16,189.2,189.03,189.18,27263.0,184.3101,184.3491,184.1835,184.3296,27263.0
2024-01-18 11:45:00,189.19,189.33,189.11,189.26,7526.0,184.3394,184.4758,184.2614,184.4076,7526.0
2024-01-18 11:50:00,189.23,189.55,189.18,189.45,18295.0,184.3783,184.6901,184.3296,184.5927,18295.0
2024-01-18 11:55:00,189.42,189.64,189.41,189.53,11585.0,184.5635,184.7778,184.5537,184.6706,11585.0
2024-01-18 12:00:00,189.54,189.6,188.89,188.89,30794.0,184.6804,184.7389,184.0471,184.0471,30794.0
2024-01-18 12:05:00,188.92,189.11,188.86,188.97,13685.0,184.0763,184.2614,184.0178,184.125,13685.0
2024-01-18 12:10:00,188.99,189.01,188.79,188.99,34595.0,184.1445,184.164,183.9496,184.1445,34595.0
2024-01-18 12:15:00,188.99,189.41,188.87,189.3,12107.0,184.1445,184.5537,184.0276,184.4465,12107.0
2024-01-18 12:20:00,189.37,189.39,189.17,189.3,8458.0,184.5148,184.5342,184.3199,184.4465,8458.0
2024-01-18 12:25:00,189.34,189.57,189.34,189.57,3941.0,184.4855,184.7096,184.4855,184.7096,3941.0
2024-01-18 12:30:00,189.53,189.54,189.2,189.3,6692.0,184.6706,184.6804,184.3491,184.4465,6692.0
2024-01-18 12:35:00,189.3,189.33,189.19,189.27,5937.0,184.4465,184.4758,184.3394,184.4173,5937.0
2024-01-18 12:40:00,189.32,189.49,189.29,189.43,3426.0,184.466,184.6317,184.4368,184.5732,3426.0
2024-01-18 12:45:00,189.45,189.55,189.39,189.47,7213.0,184.5927,184.6901,184.5342,184.6122,7213.0
2024-01-18 12:50:00,189.43,189.45,189.09,189.11,22722.0,184.5732,184.5927,184.2419,184.2614,22722.0
2024-01-18 12:55:00,189.14,189.21,188.89,188.92,6192.0,184.2906,184.3589,184.0471,184.0763,6192.0
2024-01-18 13:00:00,188.96,188.96,188.59,188.74,10053.0,184.1153,184.1153,183.7548,183.9009,10053.0
2024-01-18 13:05:00,188.7,188.7,188.28,188.53,5314.0,183.8619,183.8619,183.4527,183.6963,5314.0
2024-01-18 13:10:00,188.49,188.51,188.18,188.35,3611.0,183.6573,183.6768,183.3553,183.5209,3611.0
2024-01-18 13:15:00,188.31,188.34,188.11,188.23,8086.0,183.4819,183.5112,183.2871,183.404,8086.0
2024-01-18 13:20:00,188.25,188.68,188.14,188.49,21069.0,183.4235,183.8424,183.3163,183.6573,21069.0
2024-01-18 13:25:00,188.47,188.58,188.33,188.39,8878.0,183.6378,183.745,183.5014,183.5599,8878.0
2024-01-18 13:30:00,188.31,188.93,188.31,188.93,6475.0,183.4819,184.086,183.4819,184.086,6475.0
2024-01-18 13:35:00,188.98,189.19,188.81,189.11,8682.0,184.1348,184.3394,183.9691,184.2614,8682.0
2024-01-18 13:40:00,189.14,189.27,189.07,189.16,9910.0,184.2906,184.4173,184.2224,184.3101,9910.0
2024-01-18 13:45:00,189.19,189.25,189.07,189.15,7981.0,184.3394,184.3978,184.2224,184.3004,7981.0
2024-01-18 13:50:00,189.17,189.32,189.17,189.23,9793.0,184.3199,184.466,184.3199,184.3783,9793.0
2024-01-18 13:55:00,189.22,189.24,189.09,189.16,7053.0,184.3686,184.3881,184.2419,184.3101,7053.0
2024-01-18 14:00:00,189.16,189.6,189.12,189.58,11719.0,184.3101,184.7389,184.2712,184.7194,11719.0
2024-01-18 14:05:00,189.62,189.65,189.5,189.55,10602.0,184.7583,184.7876,184.6414,184.6901,10602.0
2024-01-18 14:10:00,189.58,189.82,189.52,189.81,33542.0,184.7194,184.9532,184.6609,184.9435,33542.0
2024-01-18 14:15:00,189.84,189.96,189.69,189.72,35562.0,184.9727,185.0896,184.8265,184.8558,35562.0
2024-01-18 14:20:00,189.7,190.26,189.62,190.16,13950.0,184.8363,185.3819,184.7583,185.2845,13950.0
2024-01-18 14:25:00,190.21,190.26,189.97,190.25,13643.0,185.3332,185.3819,185.0994,185.3722,13643.0
2024-01-18 14:30:00,190.22,190.42,190.11,190.15,17398.0,185.343,185.5378,185.2358,185.2748,17398.0
2024-01-18 14:35:00,190.11,190.45,190.08,190.35,13551.0,185.2358,185.5671,185.2065,185.4696,13551.0
2024-01-18 14:40:00,190.34,190.35,190.1,190.18,20483.0,185.4599,185.4696,185.226,185.304,20483.0
2024-01-18 14:45:00,190.11,190.59,190.04,190.44,25459.0,185.2358,185.7035,185.1676,185.5573,25459.0
2024-01-18 14:50:00,190.44,190.72,190.38,190.65,27314.0,185.5573,185.8301,185.4989,185.7619,27314.0
2024-01-18 14:55:00,190.62,190.69,190.47,190.56,17887.0,185.7327,185.8009,185.5865,185.6742,17887.0
2024-01-18 15:00:00,190.59,190.63,190.11,190.39,14455.0,185.7035,185.7424,185.2358,185.5086,14455.0
2024-01-18 15:05:00,190.37,190.4,190.23,190.3,13345.0,185.4891,185.5183,185.3527,185.4209,13345.0
2024-01-18 15:10:00,190.26,190.29,190.07,190.07,16100.0,185.3819,185.4112,185.1968,185.1968,16100.0
2024-01-18 15:15:00,190.1,190.27,190.1,190.16,14875.0,185.226,185.3917,185.226,185.2845,14875.0
2024-01-18 15:20:00,190.15,190.2,189.95,190.07,15854.0,185.2748,185.3235,185.0799,185.1968,15854.0
2024-01-18 15:25:00,190.02,190.09,189.83,189.94,14554.0,185.1481,185.2163,184.963,185.0701,14554.0
2024-01-18 15:30:00,189.96,189.98,189.81,189.98,31651.0,185.0896,185.1091,184.9435,185.1091,31651.0
2024-01-18 15:35:00,189.96,190.15,189.95,189.97,36463.0,185.0896,185.2748,185.0799,185.0994,36463.0
2024-01-18 15:40:00,189.96,190.17,189.9,190.12,35932.0,185.0896,185.2942,185.0312,185.2455,35932.0
2024-01-18 15:45:00,190.11,190.21,189.98,190.0,37772.0,185.2358,185.3332,185.1091,185.1286,37772.0
2024-01-18 15:50:00,190.01,190.29,189.98,189.99,99298.0,185.1383,185.4112,185.1091,185.1189,99298.0
2024-01-18 15:55:00,190.0,190.08,189.85,189.94,148269.0,185.1286,185.2065,184.9824,185.0701,148269.0
2024-01-19 09:30:00,191.73,192.3,191.04,192.21,221832.0,186.8142,187.3696,186.1419,187.2819,221832.0
2024-01-19 09:35:00,192.3,192.3,191.68,192.03,23870.0,187.3696,187.3696,186.7655,187.1066,23870.0
2024-01-19 09:40:00,191.94,192.73,191.83,192.25,21658.0,187.0189,187.7886,186.9117,187.3209,21658.0
2024-01-19 09:45:00,192.25,192.47,191.79,192.0,14567.0,187.3209,187.5353,186.8727,187.0773,14567.0
2024-01-19 09:50:00,191.96,192.41,191.67,192.27,20834.0,187.0383,187.4768,186.7558,187.3404,20834.0
2024-01-19 09:55:00,192.27,192.89,192.12,192.81,12083.0,187.3404,187.9445,187.1942,187.8666,12083.0
2024-01-19 10:00:00,192.81,193.2,192.51,192.77,34021.0,187.8666,188.2466,187.5742,187.8276,34021.0
2024-01-19 10:05:00,192.66,192.77,192.34,192.42,25320.0,187.7204,187.8276,187.4086,187.4866,25320.0
2024-01-19 10:10:00,192.42,192.86,192.4,192.83,19207.0,187.4866,187.9153,187.4671,187.886,19207.0
2024-01-19 10:15:00,192.78,193.06,192.66,192.92,26702.0,187.8373,188.1101,187.7204,187.9737,26702.0
2024-01-19 10:20:00,192.97,193.11,192.84,193.03,47217.0,188.0225,188.1589,187.8958,188.0809,47217.0
2024-01-19 10:25:00,193.05,193.45,193.04,193.45,31625.0,188.1004,188.4901,188.0907,188.4901,31625.0
2024-01-19 10:30:00,193.39,193.39,192.89,192.97,15623.0,188.4317,188.4317,187.9445,188.0225,15623.0
2024-01-19 10:35:00,193.01,193.2,192.87,193.01,9851.0,188.0614,188.2466,187.925,188.0614,9851.0
2024-01-19 10:40:00,192.92,193.27,192.92,193.17,10564.0,187.9737,188.3148,187.9737,188.2173,10564.0
2024-01-19 10:45:00,193.16,193.42,192.9,192.91,10869.0,188.2076,188.4609,187.9542,187.964,10869.0
2024-01-19 10:50:00,192.91,193.07,192.83,192.98,5890.0,187.964,188.1199,187.886,188.0322,5890.0
2024-01-19 10:55:00,193.0,193.11,192.58,192.68,10681.0,188.0517,188.1589,187.6425,187.7399,10681.0
2024-01-19 11:00:00,192.63,192.63,192.22,192.37,5694.0,187.6912,187.6912,187.2917,187.4378,5694.0
2024-01-19 11:05:00,192.28,192.82,192.28,192.64,13302.0,187.3501,187.8763,187.3501,187.7009,13302.0
2024-01-19 11:10:00,192.64,192.99,192.64,192.8,11942.0,187.7009,188.0419,187.7009,187.8568,11942.0
2024-01-19 11:15:00,192.78,193.08,192.72,192.76,4906.0,187.8373,188.1296,187.7789,187.8178,4906.0
2024-01-19 11:20:00,192.75,193.09,192.73,193.05,4682.0,187.8081,188.1394,187.7886,188.1004,4682.0
2024-01-19 11:25:00,193.1,193.23,193.02,193.14,7844.0,188.1491,188.2758,188.0712,188.1881,7844.0
2024-01-19 11:30:00,193.06,193.19,192.63,192.63,11166.0,188.1101,188.2368,187.6912,187.6912,11166.0
2024-01-19 11:35:00,192.5,192.5,192.2,192.3,10733.0,187.5645,187.5645,187.2722,187.3696,10733.0
2024-01-19 11:40:00,192.28,192.86,192.26,192.72,10904.0,187.3501,187.9153,187.3307,187.7789,10904.0
2024-01-19 11:45:00,192.78,192.85,192.45,192.45,14477.0,187.8373,187.9055,187.5158,187.5158,14477.0
2024-01-19 11:50:00,192.5,192.79,192.49,192.62,20228.0,187.5645,187.8471,187.5548,187.6814,20228.0
2024-01-19 11:55:00,192.61,192.96,192.52,192.96,5052.0,187.6717,188.0127,187.584,188.0127,5052.0
2024-01-19 12:00:00,192.87,192.94,192.44,192.63,5207.0,187.925,187.9932,187.506,187.6912,5207.0
2024-01-19 12:05:00,192.7,192.7,192.52,192.62,5577.0,187.7594,187.7594,187.584,187.6814,5577.0
2024-01-19 12:10:00,192.56,192.89,192.48,192.81,12592.0,187.623,187.9445,187.545,187.8666,12592.0
2024-01-19 12:15:00,192.82,192.89,192.58,192.74,8139.0,187.8763,187.9445,187.6425,187.7983,8139.0
2024-01-19 12:20:00,192.65,193.07,192.61,193.06,10080.0,187.7107,188.1199,187.6717,188.1101,10080.0
2024-01-19 12:25:00,193.08,193.49,193.07,193.48,17350.0,188.1296,188.5291,188.1199,188.5194,17350.0
2024-01-19 12:30:00,193.49,193.98,193.47,193.94,20196.0,188.5291,189.0066,188.5096,188.9676,20196.0
2024-01-19 12:35:00,193.93,194.04,193.37,193.47,40660.0,188.9578,189.065,188.4122,188.5096,40660.0
2024-01-19 12:40:00,193.45,193.52,193.23,193.52,20217.0,188.4901,188.5584,188.2758,188.5584,20217.0
2024-01-19 12:45:00,193.5,193.58,193.36,193.38,6333.0,188.5389,188.6168,188.4025,188.4219,6333.0
2024-01-19 12:50:00,193.25,193.54,193.21,193.43,48110.0,188.2953,188.5778,188.2563,188.4707,48110.0
2024-01-19 12:55:00,193.45,193.74,193.33,193.71,17065.0,188.4901,188.7727,188.3732,188.7435,17065.0
2024-01-19 13:00:00,193.64,193.69,193.36,193.56,6587.0,188.6753,188.724,188.4025,188.5973,6587.0
2024-01-19 13:05:00,193.58,193.97,193.56,193.95,8082.0,188.6168,188.9968,188.5973,188.9773,8082.0
2024-01-19 13:10:00,193.95,194.33,193.9,194.26,7450.0,188.9773,189.3476,188.9286,189.2794,7450.0
2024-01-19 13:15:00,194.25,194.42,194.07,194.11,16331.0,189.2696,189.4353,189.0942,189.1332,16331.0
2024-01-19 13:20:00,194.16,194.47,194.16,194.41,11688.0,189.1819,189.484,189.1819,189.4255,11688.0
2024-01-19 13:25:00,194.4,194.4,194.23,194.33,11463.0,189.4158,189.4158,189.2501,189.3476,11463.0
2024-01-19 13:30:00,194.36,194.59,194.32,194.43,14588.0,189.3768,189.6009,189.3378,189.445,14588.0
2024-01-19 13:35:00,194.52,194.87,194.51,194.81,17628.0,189.5327,189.8737,189.523,189.8153,17628.0
2024-01-19 13:40:00,194.81,194.95,194.75,194.85,17379.0,189.8153,189.9517,189.7568,189.8543,17379.0
2024-01-19 13:45:00,194.9,194.9,194.59,194.71,13105.0,189.903,189.903,189.6009,189.7178,13105.0
2024-01-19 13:50:00,194.71,195.0,194.61,194.96,10160.0,189.7178,190.0004,189.6204,189.9614,10160.0
2024-01-19 13:55:00,195.01,195.06,194.85,194.94,17115.0,190.0101,190.0589,189.8543,189.9419,17115.0
2024-01-19 14:00:00,194.96,195.12,194.85,195.11,13722.0,189.9614,190.1173,189.8543,190.1076,13722.0
2024-01-19 14:05:00,195.09,195.31,195.07,195.19,15553.0,190.0881,190.3025,190.0686,190.1855,15553.0
2024-01-19 14:10:00,195.2,195.43,195.15,195.41,17772.0,190.1953,190.4194,190.1466,190.3999,17772.0
2024-01-19 14:15:00,195.4,195.55,195.16,195.25,15470.0,190.3901,190.5363,190.1563,190.244,15470.0
2024-01-19 14:20:00,195.28,195.45,195.15,195.18,13139.0,190.2732,190.4389,190.1466,190.1758,13139.0
2024-01-19 14:25:00,195.23,195.39,194.96,195.05,36665.0,190.2245,190.3804,189.9614,190.0491,36665.0
2024-01-19 14:30:00,195.15,195.2,194.84,195.02,17532.0,190.1466,190.1953,189.8445,190.0199,17532.0
2024-01-19 14:35:00,195.05,195.17,194.82,195.11,20408.0,190.0491,190.166,189.825,190.1076,20408.0
2024-01-19 14:40:00,195.13,195.15,194.73,194.78,12603.0,190.1271,190.1466,189.7373,189.786,12603.0
2024-01-19 14:45:00,194.76,195.12,194.76,195.09,16318.0,189.7666,190.1173,189.7666,190.0881,16318.0
2024-01-19 14:50:00,195.1,195.16,194.82,194.99,18831.0,190.0978,190.1563,189.825,189.9907,18831.0
2024-01-19 14:55:00,195.0,195.14,194.87,195.12,20866.0,190.0004,190.1368,189.8737,190.1173,20866.0
2024-01-19 15:00:00,195.11,195.27,195.0,195.16,47717.0,190.1076,190.2635,190.0004,190.1563,47717.0
2024-01-19 15:05:00,195.2,195.58,195.13,195.42,36280.0,190.1953,190.5655,190.1271,190.4096,36280.0
2024-01-19 15:10:00,195.41,195.41,195.09,195.15,25531.0,190.3999,190.3999,190.0881,190.1466,25531.0
2024-01-19 15:15:00,195.15,195.3,195.04,195.12,22926.0,190.1466,190.2927,190.0394,190.1173,22926.0
2024-01-19 15:20:00,195.12,195.15,194.68,194.75,27185.0,190.1173,190.1466,189.6886,189.7568,27185.0
2024-01-19 15:25:00,194.75,195.05,194.71,194.86,29369.0,189.7568,190.0491,189.7178,189.864,29369.0
2024-01-19 15:30:00,194.86,195.07,194.77,195.05,45872.0,189.864,190.0686,189.7763,190.0491,45872.0
2024-01-19 15:35:00,195.05,195.08,194.8,194.95,38419.0,190.0491,190.0784,189.8055,189.9517,38419.0
2024-01-19 15:40:00,194.96,195.04,194.78,194.84,50014.0,189.9614,190.0394,189.786,189.8445,50014.0
2024-01-19 15:45:00,194.81,195.05,194.81,194.95,52213.0,189.8153,190.0491,189.8153,189.9517,52213.0
2024-01-19 15:50:00,194.93,194.98,194.47,194.73,105995.0,189.9322,189.9809,189.484,189.7373,105995.0
2024-01-19 15:55:00,194.73,195.02,194.67,194.8,239513.0,189.7373,190.0199,189.6789,189.8055,239513.0
2024-01-22 09:30:00,195.77,197.56,195.48,197.24,66056.0,190.7507,192.4948,190.4681,192.183,66056.0
2024-01-22 09:35:00,197.19,197.71,197.05,197.46,21910.0,192.1343,192.6409,191.9978,192.3973,21910.0
2024-01-22 09:40:00,197.46,197.46,196.31,196.5,21533.0,192.3973,192.3973,191.2768,191.4619,21533.0
2024-01-22 09:45:00,196.5,197.11,196.3,196.94,12764.0,191.4619,192.0563,191.2671,191.8907,12764.0
2024-01-22 09:50:00,196.97,197.31,196.69,197.27,20538.0,191.9199,192.2512,191.6471,192.2122,20538.0
2024-01-22 09:55:00,197.34,197.85,197.15,197.31,27485.0,192.2804,192.7773,192.0953,192.2512,27485.0
2024-01-22 10:00:00,197.44,197.56,196.72,196.8,14776.0,192.3778,192.4948,191.6763,191.7543,14776.0
2024-01-22 10:05:00,196.82,197.33,196.77,197.28,13133.0,191.7737,192.2707,191.725,192.2219,13133.0
2024-01-22 10:10:00,197.3,197.39,197.04,197.32,9985.0,192.2414,192.3291,191.9881,192.2609,9985.0
2024-01-22 10:15:00,197.32,197.38,196.94,196.94,7357.0,192.2609,192.3194,191.8907,191.8907,7357.0
2024-01-22 10:20:00,196.99,197.15,196.66,196.76,12043.0,191.9394,192.0953,191.6178,191.7153,12043.0
2024-01-22 10:25:00,196.81,197.26,196.51,196.69,10046.0,191.764,192.2025,191.4717,191.6471,10046.0
2024-01-22 10:30:00,196.75,196.75,196.03,196.43,30813.0,191.7055,191.7055,191.004,191.3937,30813.0
2024-01-22 10:35:00,196.43,196.5,196.17,196.47,6933.0,191.3937,191.4619,191.1404,191.4327,6933.0
2024-01-22 10:40:00,196.48,196.48,196.16,196.19,6606.0,191.4425,191.4425,191.1307,191.1599,6606.0
2024-01-22 10:45:00,196.18,196.22,195.47,195.54,8118.0,191.1502,191.1891,190.4584,190.5266,8118.0
2024-01-22 10:50:00,195.51,195.91,195.51,195.91,7093.0,190.4973,190.8871,190.4973,190.8871,7093.0
2024-01-22 10:55:00,195.94,195.98,195.62,195.75,7511.0,190.9163,190.9553,190.6045,190.7312,7511.0
2024-01-22 11:00:00,195.77,195.87,195.55,195.79,6833.0,190.7507,190.8481,190.5363,190.7701,6833.0
2024-01-22 11:05:00,195.8,196.08,195.76,196.01,6505.0,190.7799,191.0527,190.7409,190.9845,6505.0
2024-01-22 11:10:00,195.99,196.1,195.86,196.05,7144.0,190.965,191.0722,190.8384,191.0235,7144.0
2024-01-22 11:15:00,196.08,196.48,196.07,196.46,22109.0,191.0527,191.4425,191.043,191.423,22109.0
2024-01-22 11:20:00,196.52,196.55,196.35,196.4,8543.0,191.4814,191.5107,191.3158,191.3645,8543.0
2024-01-22 11:25:00,196.56,196.76,196.51,196.56,10749.0,191.5204,191.7153,191.4717,191.5204,10749.0
2024-01-22 11:30:00,196.59,196.66,196.24,196.31,19939.0,191.5496,191.6178,191.2086,191.2768,19939.0
2024-01-22 11:35:00,196.22,196.39,196.22,196.22,17943.0,191.1891,191.3548,191.1891,191.1891,17943.0
2024-01-22 11:40:00,196.19,196.28,196.0,196.21,23447.0,191.1599,191.2476,190.9748,191.1794,23447.0
2024-01-22 11:45:00,196.21,196.53,196.2,196.37,8213.0,191.1794,191.4912,191.1696,191.3353,8213.0
2024-01-22 11:50:00,196.42,196.73,196.42,196.66,10613.0,191.384,191.686,191.384,191.6178,10613.0
2024-01-22 11:55:00,196.69,197.12,196.67,197.1,16598.0,191.6471,192.066,191.6276,192.0466,16598.0
2024-01-22 12:00:00,197.1,197.11,196.62,196.63,7362.0,192.0466,192.0563,191.5789,191.5886,7362.0
2024-01-22 12:05:00,196.61,196.66,196.2,196.33,9672.0,191.5691,191.6178,191.1696,191.2963,9672.0
2024-01-22 12:10:00,196.4,196.75,196.34,196.72,11928.0,191.3645,191.7055,191.306,191.6763,11928.0
2024-01-22 12:15:00,196.79,196.8,196.54,196.74,17790.0,191.7445,191.7543,191.5009,191.6958,17790.0
2024-01-22 12:20:00,196.77,196.97,196.73,196.95,10825.0,191.725,191.9199,191.686,191.9004,10825.0
2024-01-22 12:25:00,196.92,196.93,196.65,196.78,6466.0,191.8712,191.8809,191.6081,191.7348,6466.0
2024-01-22 12:30:00,196.82,196.9,196.54,196.56,10312.0,191.7737,191.8517,191.5009,191.5204,10312.0
2024-01-22 12:35:00,196.54,196.82,196.5,196.78,20506.0,191.5009,191.7737,191.4619,191.7348,20506.0
2024-01-22 12:40:00,196.8,196.84,196.52,196.58,17402.0,191.7543,191.7932,191.4814,191.5399,17402.0
2024-01-22 12:45:00,196.57,196.68,196.48,196.55,8055.0,191.5302,191.6373,191.4425,191.5107,8055.0
2024-01-22 12:50:00,196.53,196.53,196.4,196.47,13885.0,191.4912,191.4912,191.3645,191.4327,13885.0
2024-01-22 12:55:00,196.47,196.65,196.47,196.57,7974.0,191.4327,191.6081,191.4327,191.5302,7974.0
2024-01-22 13:00:00,196.56,196.57,196.28,196.28,5554.0,191.5204,191.5302,191.2476,191.2476,5554.0
2024-01-22 13:05:00,196.32,196.57,196.32,196.45,6842.0,191.2866,191.5302,191.2866,191.4132,6842.0
2024-01-22 13:10:00,196.47,196.68,196.47,196.68,5998.0,191.4327,191.6373,191.4327,191.6373,5998.0
2024-01-22 13:15:00,196.67,196.72,196.49,196.55,4987.0,191.6276,191.6763,191.4522,191.5107,4987.0
2024-01-22 13:20:00,196.41,196.62,196.41,196.41,4883.0,191.3743,191.5789,191.3743,191.3743,4883.0
2024-01-22 13:25:00,196.45,196.47,196.14,196.27,6827.0,191.4132,191.4327,191.1112,191.2378,6827.0
2024-01-22 13:30:00,196.18,196.39,196.16,196.34,5487.0,191.1502,191.3548,191.1307,191.306,5487.0
2024-01-22 13:35:00,196.35,196.49,196.26,196.39,7178.0,191.3158,191.4522,191.2281,191.3548,7178.0
2024-01-22 13:40:00,196.35,196.5,196.34,196.36,11511.0,191.3158,191.4619,191.306,191.3255,11511.0
2024-01-22 13:45:00,196.4,196.67,196.39,196.57,10685.0,191.3645,191.6276,191.3548,191.5302,10685.0
2024-01-22 13:50:00,196.6,196.74,196.53,196.72,7218.0,191.5594,191.6958,191.4912,191.6763,7218.0
2024-01-22 13:55:00,196.68,196.68,196.39,196.4,9049.0,191.6373,191.6373,191.3548,191.3645,9049.0
2024-01-22 14:00:00,196.42,196.55,196.4,196.51,7479.0,191.384,191.5107,191.3645,191.4717,7479.0
2024-01-22 14:05:00,196.51,196.56,196.45,196.49,5509.0,191.4717,191.5204,191.4132,191.4522,5509.0
2024-01-22 14:10:00,196.5,196.5,196.26,196.29,9759.0,191.4619,191.4619,191.2281,191.2573,9759.0
2024-01-22 14:15:00,196.26,196.28,196.0,196.0,6466.0,191.2281,191.2476,190.9748,190.9748,6466.0
2024-01-22 14:20:00,195.95,195.99,195.8,195.98,6765.0,190.926,190.965,190.7799,190.9553,6765.0
2024-01-22 14:25:00,195.99,196.34,195.99,196.33,6367.0,190.965,191.306,190.965,191.2963,6367.0
2024-01-22 14:30:00,196.33,196.47,196.06,196.1,10914.0,191.2963,191.4327,191.0332,191.0722,10914.0
2024-01-22 14:35:00,196.06,196.43,196.06,196.34,5825.0,191.0332,191.3937,191.0332,191.306,5825.0
2024-01-22 14:40:00,196.37,196.47,196.28,196.34,6387.0,191.3353,191.4327,191.2476,191.306,6387.0
2024-01-22 14:45:00,196.3,196.4,196.18,196.24,11429.0,191.2671,191.3645,191.1502,191.2086,11429.0
2024-01-22 14:50:00,196.21,196.25,196.14,196.2,11558.0,191.1794,191.2184,191.1112,191.1696,11558.0
2024-01-22 14:55:00,196.14,196.3,196.1,196.29,6127.0,191.1112,191.2671,191.0722,191.2573,6127.0
2024-01-22 15:00:00,196.33,196.34,196.14,196.33,8282.0,191.2963,191.306,191.1112,191.2963,8282.0
2024-01-22 15:05:00,196.34,196.63,196.2,196.62,26236.0,191.306,191.5886,191.1696,191.5789,26236.0
2024-01-22 15:10:00,196.63,196.78,196.62,196.76,13986.0,191.5886,191.7348,191.5789,191.7153,13986.0
2024-01-22 15:15:00,196.76,196.81,196.65,196.79,12243.0,191.7153,191.764,191.6081,191.7445,12243.0
2024-01-22 15:20:00,196.79,197.01,196.79,196.97,11553.0,191.7445,191.9589,191.7445,191.9199,11553.0
2024-01-22 15:25:00,196.99,197.41,196.99,197.3,13082.0,191.9394,192.3486,191.9394,192.2414,13082.0
2024-01-22 15:30:00,197.32,197.34,197.21,197.28,20235.0,192.2609,192.2804,192.1537,192.2219,20235.0
2024-01-22 15:35:00,197.28,197.43,197.23,197.24,23169.0,192.2219,192.3681,192.1732,192.183,23169.0
2024-01-22 15:40:00,197.24,197.35,197.01,197.19,21952.0,192.183,192.2902,191.9589,192.1343,21952.0
2024-01-22 15:45:00,197.17,197.2,196.98,197.03,28582.0,192.1148,192.144,191.9296,191.9784,28582.0
2024-01-22 15:50:00,197.02,197.24,196.98,197.19,55912.0,191.9686,192.183,191.9296,192.1343,55912.0
2024-01-22 15:55:00,197.19,197.44,197.19,197.35,199994.0,192.1343,192.3778,192.1343,192.2902,199994.0
2024-01-23 09:30:00,197.14,198.12,196.94,197.28,39483.0,192.0855,193.0404,191.8907,192.2219,39483.0
2024-01-23 09:35:00,197.27,198.29,196.89,197.97,10363.0,192.2122,193.2061,191.8419,192.8943,10363.0
2024-01-23 09:40:00,197.95,198.31,197.61,197.9,11092.0,192.8748,193.2255,192.5435,192.8261,11092.0
2024-01-23 09:45:00,197.98,198.43,197.78,198.23,13578.0,192.904,193.3425,192.7091,193.1476,13578.0
2024-01-23 09:50:00,198.26,198.62,198.14,198.53,15376.0,193.1768,193.5276,193.0599,193.4399,15376.0
2024-01-23 09:55:00,198.4,198.64,198.32,198.38,14070.0,193.3132,193.5471,193.2353,193.2937,14070.0
2024-01-23 10:00:00,198.38,198.69,198.25,198.66,15964.0,193.2937,193.5958,193.1671,193.5666,15964.0
2024-01-23 10:05:00,198.67,199.16,198.62,198.76,26368.0,193.5763,194.0537,193.5276,193.664,26368.0
2024-01-23 10:10:00,198.78,199.06,198.73,199.02,20280.0,193.6835,193.9563,193.6348,193.9173,20280.0
2024-01-23 10:15:00,199.06,199.07,198.69,198.69,14121.0,193.9563,193.9661,193.5958,193.5958,14121.0
2024-01-23 10:20:00,198.68,198.72,198.55,198.59,13383.0,193.5861,193.625,193.4594,193.4984,13383.0
2024-01-23 10:25:00,198.61,198.61,198.24,198.52,31138.0,193.5178,193.5178,193.1573,193.4302,31138.0
2024-01-23 10:30:00,198.51,198.68,198.49,198.5,17558.0,193.4204,193.5861,193.4009,193.4107,17558.0
2024-01-23 10:35:00,198.5,198.85,198.47,198.84,10485.0,193.4107,193.7517,193.3814,193.742,10485.0
2024-01-23 10:40:00,198.84,198.93,198.51,198.53,17016.0,193.742,193.8296,193.4204,193.4399,17016.0
2024-01-23 10:45:00,198.5,198.56,198.3,198.56,14361.0,193.4107,193.4691,193.2158,193.4691,14361.0
2024-01-23 10:50:00,198.53,198.53,198.18,198.39,16298.0,193.4399,193.4399,193.0989,193.3035,16298.0
2024-01-23 10:55:00,198.38,198.66,198.38,198.51,55430.0,193.2937,193.5666,193.2937,193.4204,55430.0
2024-01-23 11:00:00,198.49,198.7,198.4,198.69,13247.0,193.4009,193.6055,193.3132,193.5958,13247.0
2024-01-23 11:05:00,198.7,199.18,198.69,199.17,43263.0,193.6055,194.0732,193.5958,194.0635,43263.0
2024-01-23 11:10:00,199.14,199.34,198.95,198.96,14957.0,194.0343,194.2291,193.8491,193.8589,14957.0
2024-01-23 11:15:00,198.96,199.05,198.75,198.84,18708.0,193.8589,193.9466,193.6543,193.742,18708.0
2024-01-23 11:20:00,198.82,199.29,198.81,199.27,26893.0,193.7225,194.1804,193.7127,194.1609,26893.0
2024-01-23 11:25:00,199.28,199.57,199.25,199.34,54387.0,194.1707,194.4532,194.1414,194.2291,54387.0
2024-01-23 11:30:00,199.33,199.37,199.15,199.37,46497.0,194.2194,194.2584,194.044,194.2584,46497.0
2024-01-23 11:35:00,199.28,199.88,199.22,199.87,40476.0,194.1707,194.7553,194.1122,194.7455,40476.0
2024-01-23 11:40:00,199.87,200.06,199.76,199.8,69496.0,194.7455,194.9307,194.6384,194.6773,69496.0
2024-01-23 11:45:00,199.78,200.0,199.58,199.59,11312.0,194.6579,194.8722,194.463,194.4727,11312.0
2024-01-23 11:50:00,199.53,199.75,199.4,199.75,11644.0,194.4143,194.6286,194.2876,194.6286,11644.0
2024-01-23 11:55:00,199.75,200.0,199.4,199.88,42798.0,194.6286,194.8722,194.2876,194.7553,42798.0
2024-01-23 12:00:00,199.91,200.06,199.67,199.77,32382.0,194.7845,194.9307,194.5507,194.6481,32382.0
2024-01-23 12:05:00,199.82,199.91,199.78,199.8,6603.0,194.6968,194.7845,194.6579,194.6773,6603.0
2024-01-23 12:10:00,199.86,199.96,199.77,199.89,6726.0,194.7358,194.8332,194.6481,194.765,6726.0
2024-01-23 12:15:00,199.85,199.92,199.63,199.76,9504.0,194.7261,194.7943,194.5117,194.6384,9504.0
2024-01-23 12:20:00,199.78,199.88,199.74,199.88,18620.0,194.6579,194.7553,194.6189,194.7553,18620.0
2024-01-23 12:25:00,199.87,200.06,199.86,199.92,6509.0,194.7455,194.9307,194.7358,194.7943,6509.0
2024-01-23 12:30:00,199.89,200.01,199.66,199.76,22956.0,194.765,194.882,194.5409,194.6384,22956.0
2024-01-23 12:35:00,199.79,199.87,199.71,199.74,14000.0,194.6676,194.7455,194.5896,194.6189,14000.0
2024-01-23 12:40:00,199.76,199.77,199.62,199.7,7086.0,194.6384,194.6481,194.502,194.5799,7086.0
2024-01-23 12:45:00,199.73,199.81,199.7,199.7,11169.0,194.6091,194.6871,194.5799,194.5799,11169.0
2024-01-23 12:50:00,199.74,199.91,199.71,199.83,8772.0,194.6189,194.7845,194.5896,194.7066,8772.0
2024-01-23 12:55:00,199.84,199.96,199.82,199.89,11311.0,194.7163,194.8332,194.6968,194.765,11311.0
2024-01-23 13:00:00,199.9,199.95,199.6,199.65,8408.0,194.7748,194.8235,194.4825,194.5312,8408.0
2024-01-23 13:05:00,199.61,199.83,199.52,199.78,10300.0,194.4922,194.7066,194.4045,194.6579,10300.0
2024-01-23 13:10:00,199.77,199.81,199.65,199.69,10701.0,194.6481,194.6871,194.5312,194.5702,10701.0
2024-01-23 13:15:00,199.68,199.68,199.55,199.61,12867.0,194.5604,194.5604,194.4337,194.4922,12867.0
2024-01-23 13:20:00,199.6,199.6,199.38,199.38,12482.0,194.4825,194.4825,194.2681,194.2681,12482.0
2024-01-23 13:25:00,199.35,199.39,199.22,199.23,8862.0,194.2389,194.2778,194.1122,194.122,8862.0
2024-01-23 13:30:00,199.21,199.28,199.11,199.25,8869.0,194.1025,194.1707,194.005,194.1414,8869.0
2024-01-23 13:35:00,199.26,199.39,199.24,199.33,9724.0,194.1512,194.2778,194.1317,194.2194,9724.0
2024-01-23 13:40:00,199.37,199.41,199.31,199.38,4729.0,194.2584,194.2973,194.1999,194.2681,4729.0
2024-01-23 13:45:00,199.37,199.78,199.32,199.77,14125.0,194.2584,194.6579,194.2096,194.6481,14125.0
2024-01-23 13:50:00,199.77,200.01,199.75,199.87,20742.0,194.6481,194.882,194.6286,194.7455,20742.0
2024-01-23 13:55:00,199.87,200.0,199.74,199.85,13076.0,194.7455,194.8722,194.6189,194.7261,13076.0
2024-01-23 14:00:00,199.86,200.0,199.82,199.93,16570.0,194.7358,194.8722,194.6968,194.804,16570.0
2024-01-23 14:05:00,199.92,200.14,199.85,200.07,9264.0,194.7943,195.0086,194.7261,194.9404,9264.0
2024-01-23 14:10:00,200.06,200.27,200.06,200.13,14167.0,194.9307,195.1353,194.9307,194.9989,14167.0
2024-01-23 14:15:00,200.1,200.19,200.02,200.19,8999.0,194.9696,195.0573,194.8917,195.0573,8999.0
2024-01-23 14:20:00,200.18,200.36,200.15,200.25,18924.0,195.0476,195.223,195.0184,195.1158,18924.0
2024-01-23 14:25:00,200.23,200.3,200.07,200.19,10967.0,195.0963,195.1645,194.9404,195.0573,10967.0
2024-01-23 14:30:00,200.08,200.08,199.91,199.98,23410.0,194.9502,194.9502,194.7845,194.8527,23410.0
2024-01-23 14:35:00,199.97,200.12,199.97,200.04,9858.0,194.843,194.9891,194.843,194.9112,9858.0
2024-01-23 14:40:00,200.08,200.21,200.02,200.18,9218.0,194.9502,195.0768,194.8917,195.0476,9218.0
2024-01-23 14:45:00,200.18,200.41,200.08,200.18,20877.0,195.0476,195.2717,194.9502,195.0476,20877.0
2024-01-23 14:50:00,200.15,200.15,199.98,200.09,22355.0,195.0184,195.0184,194.8527,194.9599,22355.0
2024-01-23 14:55:00,200.09,200.41,200.09,200.41,14992.0,194.9599,195.2717,194.9599,195.2717,14992.0
2024-01-23 15:00:00,200.43,200.57,200.42,200.49,29887.0,195.2912,195.4276,195.2814,195.3496,29887.0
2024-01-23 15:05:00,200.49,200.68,200.45,200.49,29382.0,195.3496,195.5348,195.3107,195.3496,29382.0
2024-01-23 15:10:00,200.49,200.81,200.49,200.72,18077.0,195.3496,195.6614,195.3496,195.5737,18077.0
2024-01-23 15:15:00,200.75,200.86,200.69,200.74,26801.0,195.603,195.7102,195.5445,195.5932,26801.0
2024-01-23 15:20:00,200.76,201.04,200.71,201.03,14097.0,195.6127,195.8855,195.564,195.8758,14097.0
2024-01-23 15:25:00,201.05,201.18,200.95,201.15,31986.0,195.8953,196.022,195.7979,195.9927,31986.0
2024-01-23 15:30:00,201.13,201.19,200.98,200.99,63087.0,195.9732,196.0317,195.8271,195.8368,63087.0
2024-01-23 15:35:00,200.99,200.99,200.66,200.87,46380.0,195.8368,195.8368,195.5153,195.7199,46380.0
2024-01-23 15:40:00,200.84,201.09,200.77,201.0,44949.0,195.6907,195.9343,195.6225,195.8466,44949.0
2024-01-23 15:45:00,201.0,201.07,200.69,200.73,45434.0,195.8466,195.9148,195.5445,195.5835,45434.0
2024-01-23 15:50:00,200.72,201.5,200.68,201.39,135071.0,195.5737,196.3338,195.5348,196.2266,135071.0
2024-01-23 15:55:00,201.41,201.57,201.23,201.37,257024.0,196.2461,196.402,196.0707,196.2071,257024.0
2024-01-24 09:30:00,200.86,201.69,199.55,201.37,140806.0,195.7102,196.5189,194.4337,196.2071,140806.0
2024-01-24 09:35:00,201.25,201.47,200.07,201.03,151532.0,196.0902,196.3045,194.9404,195.8758,151532.0
2024-01-24 09:40:00,200.84,201.38,200.54,201.3,64417.0,195.6907,196.2168,195.3984,196.1389,64417.0
2024-01-24 09:45:00,201.19,201.4,200.11,200.12,38365.0,196.0317,196.2363,194.9794,194.9891,38365.0
2024-01-24 09:50:00,200.05,200.35,199.17,199.96,22649.0,194.9209,195.2132,194.0635,194.8332,22649.0
2024-01-24 09:55:00,199.91,200.72,199.9,200.26,35258.0,194.7845,195.5737,194.7748,195.1255,35258.0
2024-01-24 10:00:00,200.28,200.28,199.28,199.66,26739.0,195.145,195.145,194.1707,194.5409,26739.0
2024-01-24 10:05:00,199.66,200.42,199.58,200.14,35025.0,194.5409,195.2814,194.463,195.0086,35025.0
2024-01-24 10:10:00,200.19,200.94,200.14,200.85,16512.0,195.0573,195.7881,195.0086,195.7004,16512.0
2024-01-24 10:15:00,200.87,202.0,200.87,201.57,42602.0,195.7199,196.8209,195.7199,196.402,42602.0
2024-01-24 10:20:00,201.62,201.69,200.89,200.92,13782.0,196.4507,196.5189,195.7394,195.7686,13782.0
2024-01-24 10:25:00,200.9,201.05,200.4,200.88,42101.0,195.7491,195.8953,195.262,195.7296,42101.0
2024-01-24 10:30:00,200.95,201.6,200.82,201.53,27887.0,195.7979,196.4312,195.6712,196.363,27887.0
2024-01-24 10:35:00,201.59,202.05,201.55,202.03,47094.0,196.4214,196.8696,196.3825,196.8502,47094.0
2024-01-24 10:40:00,202.05,202.22,201.92,202.21,29963.0,196.8696,197.0353,196.743,197.0255,29963.0
2024-01-24 10:45:00,202.24,202.44,202.13,202.44,29754.0,197.0548,197.2497,196.9476,197.2497,29754.0
2024-01-24 10:50:00,202.43,202.43,201.65,201.83,13252.0,197.2399,197.2399,196.4799,196.6553,13252.0
2024-01-24 10:55:00,201.75,201.8,201.49,201.62,29536.0,196.5773,196.6261,196.324,196.4507,29536.0
2024-01-24 11:00:00,201.68,202.12,201.63,202.05,17062.0,196.5091,196.9379,196.4604,196.8696,17062.0
2024-01-24 11:05:00,202.05,202.06,201.41,201.61,17787.0,196.8696,196.8794,196.2461,196.4409,17787.0
2024-01-24 11:10:00,201.61,201.65,201.08,201.11,34131.0,196.4409,196.4799,195.9245,195.9538,34131.0
2024-01-24 11:15:00,201.04,201.44,200.97,201.41,17696.0,195.8855,196.2753,195.8173,196.2461,17696.0
2024-01-24 11:20:00,201.36,201.38,200.92,200.95,14503.0,196.1973,196.2168,195.7686,195.7979,14503.0
2024-01-24 11:25:00,200.99,201.08,200.51,200.68,11686.0,195.8368,195.9245,195.3691,195.5348,11686.0
2024-01-24 11:30:00,200.67,200.75,200.45,200.68,20495.0,195.525,195.603,195.3107,195.5348,20495.0
2024-01-24 11:35:00,200.71,200.81,200.47,200.62,31650.0,195.564,195.6614,195.3302,195.4763,31650.0
2024-01-24 11:40:00,200.63,201.04,200.63,200.71,26663.0,195.4861,195.8855,195.4861,195.564,26663.0
2024-01-24 11:45:00,200.7,201.02,200.68,200.92,16394.0,195.5543,195.8661,195.5348,195.7686,16394.0
2024-01-24 11:50:00,200.98,200.98,200.69,200.9,12523.0,195.8271,195.8271,195.5445,195.7491,12523.0
2024-01-24 11:55:00,200.92,201.1,200.85,201.03,12802.0,195.7686,195.944,195.7004,195.8758,12802.0
2024-01-24 12:00:00,201.06,201.11,200.76,200.79,22949.0,195.905,195.9538,195.6127,195.642,22949.0
2024-01-24 12:05:00,200.76,200.9,200.5,200.9,26313.0,195.6127,195.7491,195.3594,195.7491,26313.0
2024-01-24 12:10:00,200.88,200.99,200.42,200.46,19503.0,195.7296,195.8368,195.2814,195.3204,19503.0
2024-01-24 12:15:00,200.44,200.44,200.26,200.26,15966.0,195.3009,195.3009,195.1255,195.1255,15966.0
2024-01-24 12:20:00,200.26,200.54,200.17,200.48,30972.0,195.1255,195.3984,195.0379,195.3399,30972.0
2024-01-24 12:25:00,200.5,200.71,200.46,200.7,29796.0,195.3594,195.564,195.3204,195.5543,29796.0
2024-01-24 12:30:00,200.7,201.05,200.7,200.86,18351.0,195.5543,195.8953,195.5543,195.7102,18351.0
2024-01-24 12:35:00,200.89,200.9,200.52,200.63,6707.0,195.7394,195.7491,195.3789,195.4861,6707.0
2024-01-24 12:40:00,200.59,200.64,200.44,200.64,6558.0,195.4471,195.4958,195.3009,195.4958,6558.0
2024-01-24 12:45:00,200.63,200.93,200.53,200.93,16618.0,195.4861,195.7784,195.3886,195.7784,16618.0
2024-01-24 12:50:00,200.91,201.04,200.87,201.04,11709.0,195.7589,195.8855,195.7199,195.8855,11709.0
2024-01-24 12:55:00,201.06,201.07,200.96,201.01,5061.0,195.905,195.9148,195.8076,195.8563,5061.0
2024-01-24 13:00:00,201.01,201.01,200.52,200.52,14189.0,195.8563,195.8563,195.3789,195.3789,14189.0
2024-01-24 13:05:00,200.62,200.76,200.53,200.72,7488.0,195.4763,195.6127,195.3886,195.5737,7488.0
2024-01-24 13:10:00,200.7,200.78,200.47,200.53,21527.0,195.5543,195.6322,195.3302,195.3886,21527.0
2024-01-24 13:15:00,200.5,200.51,200.21,200.32,6416.0,195.3594,195.3691,195.0768,195.184,6416.0
2024-01-24 13:20:00,200.34,200.45,200.17,200.36,8761.0,195.2035,195.3107,195.0379,195.223,8761.0
2024-01-24 13:25:00,200.35,200.46,200.14,200.15,15890.0,195.2132,195.3204,195.0086,195.0184,15890.0
2024-01-24 13:30:00,200.18,200.21,199.98,200.18,8329.0,195.0476,195.0768,194.8527,195.0476,8329.0
2024-01-24 13:35:00,200.18,200.18,199.93,199.94,7316.0,195.0476,195.0476,194.804,194.8137,7316.0
2024-01-24 13:40:00,199.86,200.04,199.68,199.68,6769.0,194.7358,194.9112,194.5604,194.5604,6769.0
2024-01-24 13:45:00,199.65,199.81,199.6,199.74,14055.0,194.5312,194.6871,194.4825,194.6189,14055.0
2024-01-24 13:50:00,199.72,199.89,199.65,199.82,9666.0,194.5994,194.765,194.5312,194.6968,9666.0
2024-01-24 13:55:00,199.8,199.85,199.74,199.74,7149.0,194.6773,194.7261,194.6189,194.6189,7149.0
2024-01-24 14:00:00,199.77,199.77,199.45,199.46,16807.0,194.6481,194.6481,194.3363,194.3461,16807.0
2024-01-24 14:05:00,199.51,199.52,199.22,199.24,16431.0,194.3948,194.4045,194.1122,194.1317,16431.0
2024-01-24 14:10:00,199.15,199.29,198.94,198.94,9114.0,194.044,194.1804,193.8394,193.8394,9114.0
2024-01-24 14:15:00,198.85,199.08,198.8,198.96,76025.0,193.7517,193.9758,193.703,193.8589,76025.0
2024-01-24 14:20:00,198.96,198.96,198.43,198.58,11777.0,193.8589,193.8589,193.3425,193.4886,11777.0
2024-01-24 14:25:00,198.61,198.8,198.4,198.63,4381.0,193.5178,193.703,193.3132,193.5373,4381.0
2024-01-24 14:30:00,198.62,198.92,198.46,198.58,8086.0,193.5276,193.8199,193.3717,193.4886,8086.0
2024-01-24 14:35:00,198.67,198.71,198.39,198.59,5585.0,193.5763,193.6153,193.3035,193.4984,5585.0
2024-01-24 14:40:00,198.66,199.0,198.56,198.97,14693.0,193.5666,193.8978,193.4691,193.8686,14693.0
2024-01-24 14:45:00,198.97,199.02,198.87,198.96,10535.0,193.8686,193.9173,193.7712,193.8589,10535.0
2024-01-24 14:50:00,198.98,199.09,198.91,199.03,9238.0,193.8784,193.9855,193.8102,193.9271,9238.0
2024-01-24 14:55:00,198.97,198.97,198.76,198.83,6044.0,193.8686,193.8686,193.664,193.7322,6044.0
2024-01-24 15:00:00,198.8,198.9,198.55,198.83,8396.0,193.703,193.8004,193.4594,193.7322,8396.0
2024-01-24 15:05:00,198.88,199.33,198.87,199.33,12380.0,193.7809,194.2194,193.7712,194.2194,12380.0
2024-01-24 15:10:00,199.3,199.3,198.67,198.79,18541.0,194.1902,194.1902,193.5763,193.6932,18541.0
2024-01-24 15:15:00,198.69,198.69,198.38,198.38,11947.0,193.5958,193.5958,193.2937,193.2937,11947.0
2024-01-24 15:20:00,198.4,198.51,198.27,198.46,19210.0,193.3132,193.4204,193.1866,193.3717,19210.0
2024-01-24 15:25:00,198.45,198.47,197.92,197.95,20651.0,193.362,193.3814,192.8455,192.8748,20651.0
2024-01-24 15:30:00,197.92,198.37,197.86,198.3,23598.0,192.8455,193.284,192.7871,193.2158,23598.0
2024-01-24 15:35:00,198.32,198.66,198.31,198.55,21186.0,193.2353,193.5666,193.2255,193.4594,21186.0
2024-01-24 15:40:00,198.55,199.21,198.55,199.21,87089.0,193.4594,194.1025,193.4594,194.1025,87089.0
2024-01-24 15:45:00,199.19,199.42,198.86,198.97,44444.0,194.083,194.3071,193.7614,193.8686,44444.0
2024-01-24 15:50:00,198.89,199.07,198.54,198.67,77592.0,193.7907,193.9661,193.4496,193.5763,77592.0
2024-01-24 15:55:00,198.65,198.85,198.11,198.3,231062.0,193.5568,193.7517,193.0307,193.2158,231062.0
2024-01-25 09:30:00,201.69,202.05,200.09,200.31,47313.0,196.5189,196.8696,194.9599,195.1743,47313.0
2024-01-25 09:35:00,200.21,200.45,199.48,200.03,25204.0,195.0768,195.3107,194.3655,194.9014,25204.0
2024-01-25 09:40:00,199.96,200.16,199.42,199.85,19072.0,194.8332,195.0281,194.3071,194.7261,19072.0
2024-01-25 09:45:00,199.91,200.25,199.64,200.2,20576.0,194.7845,195.1158,194.5214,195.0671,20576.0
2024-01-25 09:50:00,200.18,200.23,198.74,198.79,22287.0,195.0476,195.0963,193.6445,193.6932,22287.0
2024-01-25 09:55:00,198.8,199.06,198.3,198.77,16065.0,193.703,193.9563,193.2158,193.6737,16065.0
2024-01-25 10:00:00,198.89,199.42,198.07,198.53,26742.0,193.7907,194.3071,192.9917,193.4399,26742.0
2024-01-25 10:05:00,198.53,199.05,198.53,198.89,13888.0,193.4399,193.9466,193.4399,193.7907,13888.0
2024-01-25 10:10:00,198.89,199.06,198.4,199.06,27117.0,193.7907,193.9563,193.3132,193.9563,27117.0
2024-01-25 10:15:00,199.1,199.47,199.1,199.2,15885.0,193.9953,194.3558,193.9953,194.0927,15885.0
2024-01-25 10:20:00,199.25,199.29,199.09,199.2,15316.0,194.1414,194.1804,193.9855,194.0927,15316.0
2024-01-25 10:25:00,199.21,199.59,199.11,199.59,8838.0,194.1025,194.4727,194.005,194.4727,8838.0
2024-01-25 10:30:00,199.69,199.69,199.18,199.18,6844.0,194.5702,194.5702,194.0732,194.0732,6844.0
2024-01-25 10:35:00,199.17,199.22,198.77,198.97,4969.0,194.0635,194.1122,193.6737,193.8686,4969.0
2024-01-25 10:40:00,198.97,199.52,198.96,199.47,8342.0,193.8686,194.4045,193.8589,194.3558,8342.0
2024-01-25 10:45:00,199.38,199.43,199.18,199.25,9551.0,194.2681,194.3168,194.0732,194.1414,9551.0
2024-01-25 10:50:00,199.32,199.32,199.11,199.25,5737.0,194.2096,194.2096,194.005,194.1414,5737.0
2024-01-25 10:55:00,199.25,199.34,199.09,199.29,5168.0,194.1414,194.2291,193.9855,194.1804,5168.0
2024-01-25 11:00:00,199.27,199.27,198.95,199.22,16595.0,194.1609,194.1609,193.8491,194.1122,16595.0
2024-01-25 11:05:00,199.25,199.51,199.25,199.5,11944.0,194.1414,194.3948,194.1414,194.385,11944.0
2024-01-25 11:10:00,199.5,199.88,199.38,199.86,15848.0,194.385,194.7553,194.2681,194.7358,15848.0
2024-01-25 11:15:00,199.88,200.08,199.79,199.82,11106.0,194.7553,194.9502,194.6676,194.6968,11106.0
2024-01-25 11:20:00,199.8,199.83,199.6,199.68,5770.0,194.6773,194.7066,194.4825,194.5604,5770.0
2024-01-25 11:25:00,199.65,200.02,199.64,199.97,11360.0,194.5312,194.8917,194.5214,194.843,11360.0
2024-01-25 11:30:00,199.98,200.01,199.66,199.69,5328.0,194.8527,194.882,194.5409,194.5702,5328.0
2024-01-25 11:35:00,199.69,199.85,199.68,199.76,3530.0,194.5702,194.7261,194.5604,194.6384,3530.0
2024-01-25 11:40:00,199.78,199.88,199.67,199.85,4802.0,194.6579,194.7553,194.5507,194.7261,4802.0
2024-01-25 11:45:00,199.83,200.19,199.74,200.13,8517.0,194.7066,195.0573,194.6189,194.9989,8517.0
2024-01-25 11:50:00,200.2,200.34,199.95,199.95,8124.0,195.0671,195.2035,194.8235,194.8235,8124.0
2024-01-25 11:55:00,199.91,199.96,199.68,199.94,8703.0,194.7845,194.8332,194.5604,194.8137,8703.0
2024-01-25 12:00:00,199.91,199.96,199.32,199.33,9298.0,194.7845,194.8332,194.2096,194.2194,9298.0
2024-01-25 12:05:00,199.19,199.45,198.93,199.08,29093.0,194.083,194.3363,193.8296,193.9758,29093.0
2024-01-25 12:10:00,199.01,199.33,199.01,199.22,7055.0,193.9076,194.2194,193.9076,194.1122,7055.0
2024-01-25 12:15:00,199.33,199.63,199.33,199.52,6803.0,194.2194,194.5117,194.2194,194.4045,6803.0
2024-01-25 12:20:00,199.54,199.67,199.48,199.61,5263.0,194.424,194.5507,194.3655,194.4922,5263.0
2024-01-25 12:25:00,199.68,199.94,199.44,199.7,6445.0,194.5604,194.8137,194.3266,194.5799,6445.0
2024-01-25 12:30:00,199.75,199.78,199.27,199.45,14167.0,194.6286,194.6579,194.1609,194.3363,14167.0
2024-01-25 12:35:00,199.46,199.58,199.3,199.54,6922.0,194.3461,194.463,194.1902,194.424,6922.0
2024-01-25 12:40:00,199.55,199.71,199.51,199.7,3398.0,194.4337,194.5896,194.3948,194.5799,3398.0
2024-01-25 12:45:00,199.65,199.7,199.44,199.65,14530.0,194.5312,194.5799,194.3266,194.5312,14530.0
2024-01-25 12:50:00,199.6,199.68,199.27,199.4,21176.0,194.4825,194.5604,194.1609,194.2876,21176.0
2024-01-25 12:55:00,199.39,199.6,199.31,199.37,5919.0,194.2778,194.4825,194.1999,194.2584,5919.0
2024-01-25 13:00:00,199.34,199.7,199.23,199.28,21570.0,194.2291,194.5799,194.122,194.1707,21570.0
2024-01-25 13:05:00,199.28,199.72,199.23,199.4,8925.0,194.1707,194.5994,194.122,194.2876,8925.0
2024-01-25 13:10:00,199.37,199.56,199.34,199.34,10467.0,194.2584,194.4435,194.2291,194.2291,10467.0
2024-01-25 13:15:00,199.34,199.34,199.0,199.07,10752.0,194.2291,194.2291,193.8978,193.9661,10752.0
2024-01-25 13:20:00,199.06,199.33,199.02,199.02,7251.0,193.9563,194.2194,193.9173,193.9173,7251.0
2024-01-25 13:25:00,199.03,199.3,198.98,199.15,4785.0,193.9271,194.1902,193.8784,194.044,4785.0
2024-01-25 13:30:00,199.1,199.1,198.81,198.88,7672.0,193.9953,193.9953,193.7127,193.7809,7672.0
2024-01-25 13:35:00,198.86,199.09,198.78,199.04,11636.0,193.7614,193.9855,193.6835,193.9368,11636.0
2024-01-25 13:40:00,199.05,199.05,198.66,198.84,10636.0,193.9466,193.9466,193.5666,193.742,10636.0
2024-01-25 13:45:00,198.87,199.13,198.82,199.07,6546.0,193.7712,194.0245,193.7225,193.9661,6546.0
2024-01-25 13:50:00,199.01,199.01,198.51,198.57,8665.0,193.9076,193.9076,193.4204,193.4789,8665.0
2024-01-25 13:55:00,198.58,198.58,197.79,197.84,13644.0,193.4886,193.4886,192.7189,192.7676,13644.0
2024-01-25 14:00:00,197.79,197.81,197.4,197.7,15160.0,192.7189,192.7384,192.3389,192.6312,15160.0
2024-01-25 14:05:00,197.68,197.9,197.45,197.51,10897.0,192.6117,192.8261,192.3876,192.4461,10897.0
2024-01-25 14:10:00,197.52,197.84,197.49,197.79,13883.0,192.4558,192.7676,192.4266,192.7189,13883.0
2024-01-25 14:15:00,197.78,197.91,197.56,197.75,14954.0,192.7091,192.8358,192.4948,192.6799,14954.0
2024-01-25 14:20:00,197.73,197.86,197.32,197.37,10970.0,192.6604,192.7871,192.2609,192.3096,10970.0
2024-01-25 14:25:00,197.42,197.56,197.27,197.46,16929.0,192.3584,192.4948,192.2122,192.3973,16929.0
2024-01-25 14:30:00,197.42,197.55,197.18,197.47,8130.0,192.3584,192.485,192.1245,192.4071,8130.0
2024-01-25 14:35:00,197.64,197.7,197.22,197.34,5396.0,192.5727,192.6312,192.1635,192.2804,5396.0
2024-01-25 14:40:00,197.37,197.43,197.07,197.11,13440.0,192.3096,192.3681,192.0173,192.0563,13440.0
2024-01-25 14:45:00,197.18,197.31,196.96,197.11,22300.0,192.1245,192.2512,191.9102,192.0563,22300.0
2024-01-25 14:50:00,197.07,197.38,197.03,197.33,14324.0,192.0173,192.3194,191.9784,192.2707,14324.0
2024-01-25 14:55:00,197.35,197.71,197.35,197.59,12004.0,192.2902,192.6409,192.2902,192.524,12004.0
2024-01-25 15:00:00,197.58,197.94,197.58,197.94,4061.0,192.5143,192.865,192.5143,192.865,4061.0
2024-01-25 15:05:00,197.92,198.14,197.86,198.14,8415.0,192.8455,193.0599,192.7871,193.0599,8415.0
2024-01-25 15:10:00,198.1,198.23,197.9,197.92,9148.0,193.0209,193.1476,192.8261,192.8455,9148.0
2024-01-25 15:15:00,197.94,197.99,197.73,197.96,9502.0,192.865,192.9137,192.6604,192.8845,9502.0
2024-01-25 15:20:00,198.03,198.03,197.66,197.66,6830.0,192.9527,192.9527,192.5922,192.5922,6830.0
2024-01-25 15:25:00,197.61,198.0,197.61,197.91,10954.0,192.5435,192.9235,192.5435,192.8358,10954.0
2024-01-25 15:30:00,197.92,198.26,197.79,198.11,11251.0,192.8455,193.1768,192.7189,193.0307,11251.0
2024-01-25 15:35:00,198.16,198.29,197.97,198.0,12313.0,193.0794,193.2061,192.8943,192.9235,12313.0
2024-01-25 15:40:00,197.99,198.05,197.66,197.75,20126.0,192.9137,192.9722,192.5922,192.6799,20126.0
2024-01-25 15:45:00,197.74,197.82,197.62,197.72,23975.0,192.6702,192.7481,192.5532,192.6507,23975.0
2024-01-25 15:50:00,197.76,198.08,197.64,197.87,46543.0,192.6896,193.0014,192.5727,192.7968,46543.0
2024-01-25 15:55:00,197.84,197.85,197.19,197.3,210905.0,192.7676,192.7773,192.1343,192.2414,210905.0
2024-01-26 09:30:00,195.32,196.35,194.74,196.28,32998.0,190.3122,191.3158,189.7471,191.2476,32998.0
2024-01-26 09:35:00,196.28,196.47,195.56,196.26,8538.0,191.2476,191.4327,190.546,191.2281,8538.0
2024-01-26 09:40:00,196.24,196.44,195.79,195.81,11996.0,191.2086,191.4035,190.7701,190.7896,11996.0
2024-01-26 09:45:00,195.65,195.84,195.53,195.73,9705.0,190.6337,190.8189,190.5168,190.7117,9705.0
2024-01-26 09:50:00,195.75,195.87,194.9,195.1,9600.0,190.7312,190.8481,189.903,190.0978,9600.0
2024-01-26 09:55:00,195.01,195.55,194.74,195.55,10900.0,190.0101,190.5363,189.7471,190.5363,10900.0
2024-01-26 10:00:00,195.5,195.67,195.16,195.48,12458.0,190.4876,190.6532,190.1563,190.4681,12458.0
2024-01-26 10:05:00,195.48,195.48,195.0,195.43,5245.0,190.4681,190.4681,190.0004,190.4194,5245.0
2024-01-26 10:10:00,195.42,195.46,194.98,195.11,4201.0,190.4096,190.4486,189.9809,190.1076,4201.0
2024-01-26 10:15:00,195.06,195.15,194.87,194.98,10901.0,190.0589,190.1466,189.8737,189.9809,10901.0
2024-01-26 10:20:00,194.98,195.52,194.97,195.4,14329.0,189.9809,190.5071,189.9712,190.3901,14329.0
2024-01-26 10:25:00,195.41,195.84,195.32,195.81,18929.0,190.3999,190.8189,190.3122,190.7896,18929.0
2024-01-26 10:30:00,195.84,195.92,195.58,195.59,28716.0,190.8189,190.8968,190.5655,190.5753,28716.0
2024-01-26 10:35:00,195.58,195.59,195.19,195.25,7904.0,190.5655,190.5753,190.1855,190.244,7904.0
2024-01-26 10:40:00,195.23,195.74,195.23,195.66,19984.0,190.2245,190.7214,190.2245,190.6435,19984.0
2024-01-26 10:45:00,195.72,195.88,195.69,195.83,10970.0,190.7019,190.8578,190.6727,190.8091,10970.0
2024-01-26 10:50:00,195.89,196.12,195.71,195.85,31226.0,190.8676,191.0917,190.6922,190.8286,31226.0
2024-01-26 10:55:00,195.86,196.32,195.86,196.29,16497.0,190.8384,191.2866,190.8384,191.2573,16497.0
2024-01-26 11:00:00,196.29,196.36,195.9,195.9,21498.0,191.2573,191.3255,190.8773,190.8773,21498.0
2024-01-26 11:05:00,195.86,195.96,195.79,195.94,6010.0,190.8384,190.9358,190.7701,190.9163,6010.0
2024-01-26 11:10:00,195.99,196.05,195.59,195.59,6684.0,190.965,191.0235,190.5753,190.5753,6684.0
2024-01-26 11:15:00,195.64,195.79,195.62,195.7,4556.0,190.624,190.7701,190.6045,190.6825,4556.0
2024-01-26 11:20:00,195.67,195.8,195.64,195.78,4796.0,190.6532,190.7799,190.624,190.7604,4796.0
2024-01-26 11:25:00,195.8,195.9,195.53,195.53,5229.0,190.7799,190.8773,190.5168,190.5168,5229.0
2024-01-26 11:30:00,195.5,195.68,195.46,195.52,6110.0,190.4876,190.663,190.4486,190.5071,6110.0
2024-01-26 11:35:00,195.49,195.52,195.0,195.02,10751.0,190.4778,190.5071,190.0004,190.0199,10751.0
2024-01-26 11:40:00,195.0,195.11,194.87,194.96,8206.0,190.0004,190.1076,189.8737,189.9614,8206.0
2024-01-26 11:45:00,194.97,195.21,194.89,195.19,6208.0,189.9712,190.205,189.8932,190.1855,6208.0
2024-01-26 11:50:00,195.19,195.25,194.93,194.93,7723.0,190.1855,190.244,189.9322,189.9322,7723.0
2024-01-26 11:55:00,194.96,195.08,194.89,195.08,6315.0,189.9614,190.0784,189.8932,190.0784,6315.0
2024-01-26 12:00:00,195.09,195.16,195.02,195.1,5800.0,190.0881,190.1563,190.0199,190.0978,5800.0
2024-01-26 12:05:00,195.11,195.18,194.8,194.81,5651.0,190.1076,190.1758,189.8055,189.8153,5651.0
2024-01-26 12:10:00,194.78,194.93,194.7,194.93,4957.0,189.786,189.9322,189.7081,189.9322,4957.0
2024-01-26 12:15:00,194.96,195.06,194.93,194.97,5941.0,189.9614,190.0589,189.9322,189.9712,5941.0
2024-01-26 12:20:00,194.97,195.1,194.83,194.83,6239.0,189.9712,190.0978,189.8348,189.8348,6239.0
2024-01-26 12:25:00,194.84,194.87,194.65,194.76,5816.0,189.8445,189.8737,189.6594,189.7666,5816.0
2024-01-26 12:30:00,194.75,194.75,194.52,194.57,18213.0,189.7568,189.7568,189.5327,189.5814,18213.0
2024-01-26 12:35:00,194.53,194.56,194.16,194.24,8393.0,189.5425,189.5717,189.1819,189.2599,8393.0
2024-01-26 12:40:00,194.24,194.34,194.07,194.13,7672.0,189.2599,189.3573,189.0942,189.1527,7672.0
2024-01-26 12:45:00,194.09,194.09,193.81,193.85,9703.0,189.1137,189.1137,188.8409,188.8799,9703.0
2024-01-26 12:50:00,193.83,193.97,193.59,193.75,9711.0,188.8604,188.9968,188.6266,188.7825,9711.0
2024-01-26 12:55:00,193.72,193.85,193.65,193.81,12721.0,188.7532,188.8799,188.685,188.8409,12721.0
2024-01-26 13:00:00,193.78,193.78,193.59,193.64,8904.0,188.8117,188.8117,188.6266,188.6753,8904.0
2024-01-26 13:05:00,193.61,193.92,193.5,193.92,13144.0,188.646,188.9481,188.5389,188.9481,13144.0
2024-01-26 13:10:00,193.88,193.95,193.84,193.86,3075.0,188.9091,188.9773,188.8701,188.8896,3075.0
2024-01-26 13:15:00,193.82,193.93,193.76,193.78,10669.0,188.8507,188.9578,188.7922,188.8117,10669.0
2024-01-26 13:20:00,193.78,194.21,193.78,194.19,5851.0,188.8117,189.2307,188.8117,189.2112,5851.0
2024-01-26 13:25:00,194.27,194.47,194.23,194.34,7274.0,189.2891,189.484,189.2501,189.3573,7274.0
2024-01-26 13:30:00,194.4,194.52,194.29,194.5,4916.0,189.4158,189.5327,189.3086,189.5132,4916.0
2024-01-26 13:35:00,194.52,194.54,194.34,194.34,5487.0,189.5327,189.5522,189.3573,189.3573,5487.0
2024-01-26 13:40:00,194.34,194.34,193.69,193.73,19422.0,189.3573,189.3573,188.724,188.763,19422.0
2024-01-26 13:45:00,193.7,193.81,193.65,193.67,9168.0,188.7337,188.8409,188.685,188.7045,9168.0
2024-01-26 13:50:00,193.63,193.74,193.55,193.65,15365.0,188.6655,188.7727,188.5876,188.685,15365.0
2024-01-26 13:55:00,193.69,193.81,193.56,193.59,4918.0,188.724,188.8409,188.5973,188.6266,4918.0
2024-01-26 14:00:00,193.59,193.89,193.47,193.85,13774.0,188.6266,188.9189,188.5096,188.8799,13774.0
2024-01-26 14:05:00,193.78,193.83,193.56,193.66,5183.0,188.8117,188.8604,188.5973,188.6948,5183.0
2024-01-26 14:10:00,193.62,193.84,193.57,193.69,21973.0,188.6558,188.8701,188.6071,188.724,21973.0
2024-01-26 14:15:00,193.74,193.85,193.68,193.71,3399.0,188.7727,188.8799,188.7142,188.7435,3399.0
2024-01-26 14:20:00,193.71,193.92,193.64,193.79,4234.0,188.7435,188.9481,188.6753,188.8214,4234.0
2024-01-26 14:25:00,193.81,193.91,193.75,193.86,5046.0,188.8409,188.9384,188.7825,188.8896,5046.0
2024-01-26 14:30:00,193.9,193.9,193.73,193.75,7909.0,188.9286,188.9286,188.763,188.7825,7909.0
2024-01-26 14:35:00,193.84,194.13,193.84,194.11,3213.0,188.8701,189.1527,188.8701,189.1332,3213.0
2024-01-26 14:40:00,194.2,194.41,194.2,194.36,2633.0,189.2209,189.4255,189.2209,189.3768,2633.0
2024-01-26 14:45:00,194.31,194.43,194.24,194.4,6379.0,189.3281,189.445,189.2599,189.4158,6379.0
2024-01-26 14:50:00,194.41,194.63,194.36,194.36,7194.0,189.4255,189.6399,189.3768,189.3768,7194.0
2024-01-26 14:55:00,194.38,194.48,194.17,194.48,9717.0,189.3963,189.4937,189.1917,189.4937,9717.0
2024-01-26 15:00:00,194.43,194.5,194.16,194.17,4758.0,189.445,189.5132,189.1819,189.1917,4758.0
2024-01-26 15:05:00,194.11,194.18,193.97,194.04,5824.0,189.1332,189.2014,188.9968,189.065,5824.0
2024-01-26 15:10:00,194.03,194.27,194.03,194.25,8358.0,189.0553,189.2891,189.0553,189.2696,8358.0
2024-01-26 15:15:00,194.3,194.4,194.18,194.18,9486.0,189.3184,189.4158,189.2014,189.2014,9486.0
2024-01-26 15:20:00,194.19,194.19,193.97,194.08,11703.0,189.2112,189.2112,188.9968,189.104,11703.0
2024-01-26 15:25:00,194.11,194.2,194.03,194.09,13010.0,189.1332,189.2209,189.0553,189.1137,13010.0
2024-01-26 15:30:00,194.08,194.14,193.82,193.86,15834.0,189.104,189.1625,188.8507,188.8896,15834.0
2024-01-26 15:35:00,193.85,193.95,193.7,193.78,11444.0,188.8799,188.9773,188.7337,188.8117,11444.0
2024-01-26 15:40:00,193.82,193.82,193.57,193.66,14927.0,188.8507,188.8507,188.6071,188.6948,14927.0
2024-01-26 15:45:00,193.67,193.97,193.48,193.95,23728.0,188.7045,188.9968,188.5194,188.9773,23728.0
2024-01-26 15:50:00,193.92,193.94,193.63,193.85,48665.0,188.9481,188.9676,188.6655,188.8799,48665.0
2024-01-26 15:55:00,193.96,194.03,193.84,193.96,108388.0,188.9871,189.0553,188.8701,188.9871,108388.0
2024-01-29 09:30:00,193.94,194.37,193.35,193.87,26977.0,188.9676,189.3866,188.3927,188.8994,26977.0
2024-01-29 09:35:00,193.83,194.27,193.75,193.75,12960.0,188.8604,189.2891,188.7825,188.7825,12960.0
2024-01-29 09:40:00,193.64,194.0,193.39,193.68,13510.0,188.6753,189.026,188.4317,188.7142,13510.0
2024-01-29 09:45:00,193.7,193.74,193.36,193.51,14284.0,188.7337,188.7727,188.4025,188.5486,14284.0
2024-01-29 09:50:00,193.53,193.66,193.19,193.27,16177.0,188.5681,188.6948,188.2368,188.3148,16177.0
2024-01-29 09:55:00,193.35,193.38,193.09,193.27,10082.0,188.3927,188.4219,188.1394,188.3148,10082.0
2024-01-29 10:00:00,193.17,193.4,192.92,193.03,12547.0,188.2173,188.4414,187.9737,188.0809,12547.0
2024-01-29 10:05:00,193.01,193.59,192.91,193.44,4739.0,188.0614,188.6266,187.964,188.4804,4739.0
2024-01-29 10:10:00,193.44,193.78,193.38,193.73,9281.0,188.4804,188.8117,188.4219,188.763,9281.0
2024-01-29 10:15:00,193.75,194.08,193.68,193.89,12705.0,188.7825,189.104,188.7142,188.9189,12705.0
2024-01-29 10:20:00,193.88,194.0,193.52,193.64,17765.0,188.9091,189.026,188.5584,188.6753,17765.0
2024-01-29 10:25:00,193.6,194.04,193.5,193.98,5208.0,188.6363,189.065,188.5389,189.0066,5208.0
2024-01-29 10:30:00,194.02,194.09,193.68,193.8,9603.0,189.0455,189.1137,188.7142,188.8312,9603.0
2024-01-29 10:35:00,193.93,194.34,193.88,194.34,6592.0,188.9578,189.3573,188.9091,189.3573,6592.0
2024-01-29 10:40:00,194.36,194.36,194.06,194.13,9571.0,189.3768,189.3768,189.0845,189.1527,9571.0
2024-01-29 10:45:00,194.12,194.25,193.92,193.92,6758.0,189.143,189.2696,188.9481,188.9481,6758.0
2024-01-29 10:50:00,193.96,194.09,193.91,194.03,7942.0,188.9871,189.1137,188.9384,189.0553,7942.0
2024-01-29 10:55:00,194.0,194.22,194.0,194.15,8437.0,189.026,189.2404,189.026,189.1722,8437.0
2024-01-29 11:00:00,194.19,194.29,194.11,194.28,8777.0,189.2112,189.3086,189.1332,189.2989,8777.0
2024-01-29 11:05:00,194.28,194.49,194.17,194.49,12468.0,189.2989,189.5035,189.1917,189.5035,12468.0
2024-01-29 11:10:00,194.54,194.57,194.23,194.46,10257.0,189.5522,189.5814,189.2501,189.4742,10257.0
2024-01-29 11:15:00,194.48,194.63,194.45,194.53,8097.0,189.4937,189.6399,189.4645,189.5425,8097.0
2024-01-29 11:20:00,194.56,194.56,194.33,194.33,5463.0,189.5717,189.5717,189.3476,189.3476,5463.0
2024-01-29 11:25:00,194.4,194.84,194.4,194.76,20190.0,189.4158,189.8445,189.4158,189.7666,20190.0
2024-01-29 11:30:00,194.81,194.93,194.73,194.86,13574.0,189.8153,189.9322,189.7373,189.864,13574.0
2024-01-29 11:35:00,194.84,194.96,194.75,194.79,11606.0,189.8445,189.9614,189.7568,189.7958,11606.0
2024-01-29 11:40:00,194.82,194.82,194.59,194.69,5444.0,189.825,189.825,189.6009,189.6984,5444.0
2024-01-29 11:45:00,194.69,194.86,194.57,194.83,19152.0,189.6984,189.864,189.5814,189.8348,19152.0
2024-01-29 11:50:00,194.82,194.9,194.73,194.84,25378.0,189.825,189.903,189.7373,189.8445,25378.0
2024-01-29 11:55:00,194.93,195.06,194.92,194.97,10176.0,189.9322,190.0589,189.9225,189.9712,10176.0
2024-01-29 12:00:00,194.98,195.04,194.67,194.69,17326.0,189.9809,190.0394,189.6789,189.6984,17326.0
2024-01-29 12:05:00,194.69,194.73,194.65,194.7,4821.0,189.6984,189.7373,189.6594,189.7081,4821.0
2024-01-29 12:10:00,194.75,195.0,194.74,194.98,12815.0,189.7568,190.0004,189.7471,189.9809,12815.0
2024-01-29 12:15:00,194.93,195.19,194.87,194.87,4900.0,189.9322,190.1855,189.8737,189.8737,4900.0
2024-01-29 12:20:00,194.87,195.1,194.76,195.04,4029.0,189.8737,190.0978,189.7666,190.0394,4029.0
2024-01-29 12:25:00,195.04,195.19,194.95,195.09,12197.0,190.0394,190.1855,189.9517,190.0881,12197.0
2024-01-29 12:30:00,195.06,195.11,194.96,195.11,12255.0,190.0589,190.1076,189.9614,190.1076,12255.0
2024-01-29 12:35:00,195.08,195.15,195.02,195.08,6436.0,190.0784,190.1466,190.0199,190.0784,6436.0
2024-01-29 12:40:00,195.07,195.14,195.03,195.11,8941.0,190.0686,190.1368,190.0296,190.1076,8941.0
2024-01-29 12:45:00,195.05,195.2,194.98,195.18,30581.0,190.0491,190.1953,189.9809,190.1758,30581.0
2024-01-29 12:50:00,195.18,195.41,195.18,195.37,10988.0,190.1758,190.3999,190.1758,190.3609,10988.0
2024-01-29 12:55:00,195.4,195.61,195.39,195.43,8446.0,190.3901,190.5948,190.3804,190.4194,8446.0
2024-01-29 13:00:00,195.46,195.46,195.15,195.2,6697.0,190.4486,190.4486,190.1466,190.1953,6697.0
2024-01-29 13:05:00,195.26,195.33,195.17,195.17,5729.0,190.2537,190.3219,190.166,190.166,5729.0
2024-01-29 13:10:00,195.16,195.16,194.99,195.08,9313.0,190.1563,190.1563,189.9907,190.0784,9313.0
2024-01-29 13:15:00,195.09,195.24,195.06,195.15,3257.0,190.0881,190.2343,190.0589,190.1466,3257.0
2024-01-29 13:20:00,195.12,195.36,195.12,195.2,7318.0,190.1173,190.3512,190.1173,190.1953,7318.0
2024-01-29 13:25:00,195.23,195.35,195.2,195.35,4433.0,190.2245,190.3414,190.1953,190.3414,4433.0
2024-01-29 13:30:00,195.4,195.43,195.18,195.26,4234.0,190.3901,190.4194,190.1758,190.2537,4234.0
2024-01-29 13:35:00,195.29,195.43,195.29,195.33,5861.0,190.283,190.4194,190.283,190.3219,5861.0
2024-01-29 13:40:00,195.33,195.36,195.28,195.28,6922.0,190.3219,190.3512,190.2732,190.2732,6922.0
2024-01-29 13:45:00,195.28,195.28,195.11,195.12,4849.0,190.2732,190.2732,190.1076,190.1173,4849.0
2024-01-29 13:50:00,195.12,195.19,194.99,195.01,5678.0,190.1173,190.1855,189.9907,190.0101,5678.0
2024-01-29 13:55:00,195.0,195.01,194.87,194.92,4878.0,190.0004,190.0101,189.8737,189.9225,4878.0
2024-01-29 14:00:00,194.95,195.08,194.93,195.05,10669.0,189.9517,190.0784,189.9322,190.0491,10669.0
2024-01-29 14:05:00,195.13,195.24,195.09,195.2,4500.0,190.1271,190.2343,190.0881,190.1953,4500.0
2024-01-29 14:10:00,195.23,195.47,195.22,195.43,8950.0,190.2245,190.4584,190.2148,190.4194,8950.0
2024-01-29 14:15:00,195.44,195.61,195.44,195.46,14607.0,190.4291,190.5948,190.4291,190.4486,14607.0
2024-01-29 14:20:00,195.42,195.55,195.33,195.36,15840.0,190.4096,190.5363,190.3219,190.3512,15840.0
2024-01-29 14:25:00,195.36,195.39,195.26,195.39,8169.0,190.3512,190.3804,190.2537,190.3804,8169.0
2024-01-29 14:30:00,195.39,195.4,195.16,195.22,7517.0,190.3804,190.3901,190.1563,190.2148,7517.0
2024-01-29 14:35:00,195.26,195.36,195.1,195.11,24670.0,190.2537,190.3512,190.0978,190.1076,24670.0
2024-01-29 14:40:00,195.13,195.25,195.02,195.24,7768.0,190.1271,190.244,190.0199,190.2343,7768.0
2024-01-29 14:45:00,195.22,195.34,195.19,195.23,7605.0,190.2148,190.3317,190.1855,190.2245,7605.0
2024-01-29 14:50:00,195.23,195.42,195.18,195.41,9705.0,190.2245,190.4096,190.1758,190.3999,9705.0
2024-01-29 14:55:00,195.41,195.48,195.39,195.41,4883.0,190.3999,190.4681,190.3804,190.3999,4883.0
2024-01-29 15:00:00,195.44,196.08,195.44,195.91,16248.0,190.4291,191.0527,190.4291,190.8871,16248.0
2024-01-29 15:05:00,195.94,196.1,195.76,195.98,13185.0,190.9163,191.0722,190.7409,190.9553,13185.0
2024-01-29 15:10:00,196.07,196.08,195.94,196.06,9345.0,191.043,191.0527,190.9163,191.0332,9345.0
2024-01-29 15:15:00,196.03,196.65,196.03,196.63,13095.0,191.004,191.6081,191.004,191.5886,13095.0
2024-01-29 15:20:00,196.68,197.04,196.67,197.03,25354.0,191.6373,191.9881,191.6276,191.9784,25354.0
2024-01-29 15:25:00,197.06,197.32,197.05,197.16,17096.0,192.0076,192.2609,191.9978,192.105,17096.0
2024-01-29 15:30:00,197.16,197.32,196.88,196.98,19744.0,192.105,192.2609,191.8322,191.9296,19744.0
2024-01-29 15:35:00,196.96,196.96,196.67,196.78,11083.0,191.9102,191.9102,191.6276,191.7348,11083.0
2024-01-29 15:40:00,196.77,196.9,196.65,196.89,43803.0,191.725,191.8517,191.6081,191.8419,43803.0
2024-01-29 15:45:00,196.87,196.88,196.25,196.34,52901.0,191.8225,191.8322,191.2184,191.306,52901.0
2024-01-29 15:50:00,196.31,196.8,196.31,196.46,79697.0,191.2768,191.7543,191.2768,191.423,79697.0
2024-01-29 15:55:00,196.47,197.28,196.47,197.28,155780.0,191.4327,192.2219,191.4327,192.2219,155780.0
2024-01-30 09:30:00,195.83,196.56,195.63,195.63,42150.0,190.8091,191.5204,190.6143,190.6143,42150.0
2024-01-30 09:35:00,195.58,196.37,195.58,195.78,27352.0,190.5655,191.3353,190.5655,190.7604,27352.0
2024-01-30 09:40:00,195.71,196.13,195.52,196.09,15785.0,190.6922,191.1014,190.5071,191.0625,15785.0
2024-01-30 09:45:00,196.12,196.22,195.74,195.86,13845.0,191.0917,191.1891,190.7214,190.8384,13845.0
2024-01-30 09:50:00,195.99,196.27,195.83,196.14,18051.0,190.965,191.2378,190.8091,191.1112,18051.0
2024-01-30 09:55:00,196.1,196.25,195.96,196.12,28963.0,191.0722,191.2184,190.9358,191.0917,28963.0
2024-01-30 10:00:00,195.99,196.05,195.2,195.71,18188.0,190.965,191.0235,190.1953,190.6922,18188.0
2024-01-30 10:05:00,195.69,196.0,195.47,196.0,22601.0,190.6727,190.9748,190.4584,190.9748,22601.0
2024-01-30 10:10:00,195.97,196.1,195.76,195.82,14668.0,190.9455,191.0722,190.7409,190.7994,14668.0
2024-01-30 10:15:00,195.79,195.92,195.49,195.71,14929.0,190.7701,190.8968,190.4778,190.6922,14929.0
2024-01-30 10:20:00,195.72,195.82,195.27,195.44,13967.0,190.7019,190.7994,190.2635,190.4291,13967.0
2024-01-30 10:25:00,195.46,195.9,195.38,195.88,23143.0,190.4486,190.8773,190.3707,190.8578,23143.0
2024-01-30 10:30:00,195.91,196.05,195.81,195.94,2736.0,190.8871,191.0235,190.7896,190.9163,2736.0
2024-01-30 10:35:00,196.0,196.2,195.94,195.94,2583.0,190.9748,191.1696,190.9163,190.9163,2583.0
2024-01-30 10:40:00,196.05,196.1,195.73,195.73,2800.0,191.0235,191.0722,190.7117,190.7117,2800.0
2024-01-30 10:45:00,195.65,195.72,195.53,195.62,3715.0,190.6337,190.7019,190.5168,190.6045,3715.0
2024-01-30 10:50:00,195.54,195.73,195.45,195.53,18316.0,190.5266,190.7117,190.4389,190.5168,18316.0
2024-01-30 10:55:00,195.51,195.91,195.47,195.91,9509.0,190.4973,190.8871,190.4584,190.8871,9509.0
2024-01-30 11:00:00,195.83,195.88,195.63,195.64,4144.0,190.8091,190.8578,190.6143,190.624,4144.0
2024-01-30 11:05:00,195.65,195.7,195.49,195.65,5380.0,190.6337,190.6825,190.4778,190.6337,5380.0
2024-01-30 11:10:00,195.68,195.74,195.4,195.49,8482.0,190.663,190.7214,190.3901,190.4778,8482.0
2024-01-30 11:15:00,195.49,195.55,195.2,195.23,12338.0,190.4778,190.5363,190.1953,190.2245,12338.0
2024-01-30 11:20:00,195.22,195.37,195.1,195.12,13109.0,190.2148,190.3609,190.0978,190.1173,13109.0
2024-01-30 11:25:00,195.12,195.35,195.11,195.24,10152.0,190.1173,190.3414,190.1076,190.2343,10152.0
2024-01-30 11:30:00,195.25,195.51,195.23,195.46,8222.0,190.244,190.4973,190.2245,190.4486,8222.0
2024-01-30 11:35:00,195.51,195.53,195.3,195.37,10049.0,190.4973,190.5168,190.2927,190.3609,10049.0
2024-01-30 11:40:00,195.39,195.43,195.16,195.18,4281.0,190.3804,190.4194,190.1563,190.1758,4281.0
2024-01-30 11:45:00,195.19,195.23,195.01,195.06,9631.0,190.1855,190.2245,190.0101,190.0589,9631.0
2024-01-30 11:50:00,195.05,195.16,194.79,194.79,7749.0,190.0491,190.1563,189.7958,189.7958,7749.0
2024-01-30 11:55:00,194.81,194.81,194.67,194.81,5135.0,189.8153,189.8153,189.6789,189.8153,5135.0
2024-01-30 12:00:00,194.87,194.89,194.67,194.82,6612.0,189.8737,189.8932,189.6789,189.825,6612.0
2024-01-30 12:05:00,194.82,194.83,194.67,194.67,5500.0,189.825,189.8348,189.6789,189.6789,5500.0
2024-01-30 12:10:00,194.61,194.85,194.61,194.79,4126.0,189.6204,189.8543,189.6204,189.7958,4126.0
2024-01-30 12:15:00,194.75,194.94,194.57,194.88,9103.0,189.7568,189.9419,189.5814,189.8835,9103.0
2024-01-30 12:20:00,194.87,195.03,194.81,194.83,5278.0,189.8737,190.0296,189.8153,189.8348,5278.0
2024-01-30 12:25:00,194.84,194.91,194.63,194.85,7023.0,189.8445,189.9127,189.6399,189.8543,7023.0
2024-01-30 12:30:00,194.8,194.83,194.41,194.57,12152.0,189.8055,189.8348,189.4255,189.5814,12152.0
2024-01-30 12:35:00,194.58,194.59,194.38,194.41,4368.0,189.5912,189.6009,189.3963,189.4255,4368.0
2024-01-30 12:40:00,194.42,194.48,194.23,194.31,8393.0,189.4353,189.4937,189.2501,189.3281,8393.0
2024-01-30 12:45:00,194.37,194.54,194.37,194.43,6046.0,189.3866,189.5522,189.3866,189.445,6046.0
2024-01-30 12:50:00,194.44,194.64,194.39,194.57,7338.0,189.4548,189.6496,189.406,189.5814,7338.0
2024-01-30 12:55:00,194.52,194.52,194.3,194.34,5428.0,189.5327,189.5327,189.3184,189.3573,5428.0
2024-01-30 13:00:00,194.31,194.34,194.0,194.15,12210.0,189.3281,189.3573,189.026,189.1722,12210.0
2024-01-30 13:05:00,194.22,194.27,194.04,194.23,6614.0,189.2404,189.2891,189.065,189.2501,6614.0
2024-01-30 13:10:00,194.21,194.39,194.11,194.36,9291.0,189.2307,189.406,189.1332,189.3768,9291.0
2024-01-30 13:15:00,194.36,194.42,194.27,194.32,8230.0,189.3768,189.4353,189.2891,189.3378,8230.0
2024-01-30 13:20:00,194.33,194.44,194.3,194.38,5478.0,189.3476,189.4548,189.3184,189.3963,5478.0
2024-01-30 13:25:00,194.41,194.56,194.35,194.51,9351.0,189.4255,189.5717,189.3671,189.523,9351.0
2024-01-30 13:30:00,194.52,194.59,194.38,194.39,6184.0,189.5327,189.6009,189.3963,189.406,6184.0
2024-01-30 13:35:00,194.37,194.37,194.2,194.3,9921.0,189.3866,189.3866,189.2209,189.3184,9921.0
2024-01-30 13:40:00,194.24,194.24,194.04,194.21,12995.0,189.2599,189.2599,189.065,189.2307,12995.0
2024-01-30 13:45:00,194.16,194.16,193.78,193.89,8601.0,189.1819,189.1819,188.8117,188.9189,8601.0
2024-01-30 13:50:00,193.81,193.9,193.56,193.63,7619.0,188.8409,188.9286,188.5973,188.6655,7619.0
2024-01-30 13:55:00,193.65,193.94,193.58,193.94,14912.0,188.685,188.9676,188.6168,188.9676,14912.0
2024-01-30 14:00:00,193.95,194.07,193.94,194.06,6751.0,188.9773,189.0942,188.9676,189.0845,6751.0
2024-01-30 14:05:00,194.02,194.04,193.79,193.83,5535.0,189.0455,189.065,188.8214,188.8604,5535.0
2024-01-30 14:10:00,193.82,194.03,193.66,193.93,8666.0,188.8507,189.0553,188.6948,188.9578,8666.0
2024-01-30 14:15:00,193.98,193.99,193.66,193.73,4115.0,189.0066,189.0163,188.6948,188.763,4115.0
2024-01-30 14:20:00,193.73,193.9,193.68,193.84,4057.0,188.763,188.9286,188.7142,188.8701,4057.0
2024-01-30 14:25:00,193.85,193.87,193.78,193.82,9321.0,188.8799,188.8994,188.8117,188.8507,9321.0
2024-01-30 14:30:00,193.82,194.02,193.81,193.91,8705.0,188.8507,189.0455,188.8409,188.9384,8705.0
2024-01-30 14:35:00,193.89,193.95,193.71,193.91,8180.0,188.9189,188.9773,188.7435,188.9384,8180.0
2024-01-30 14:40:00,193.89,194.03,193.86,193.89,7014.0,188.9189,189.0553,188.8896,188.9189,7014.0
2024-01-30 14:45:00,193.87,193.88,193.73,193.86,7597.0,188.8994,188.9091,188.763,188.8896,7597.0
2024-01-30 14:50:00,193.88,194.01,193.82,194.0,7927.0,188.9091,189.0358,188.8507,189.026,7927.0
2024-01-30 14:55:00,193.98,193.99,193.66,193.71,14001.0,189.0066,189.0163,188.6948,188.7435,14001.0
2024-01-30 15:00:00,193.73,193.85,193.55,193.55,9375.0,188.763,188.8799,188.5876,188.5876,9375.0
2024-01-30 15:05:00,193.51,193.51,193.35,193.44,14090.0,188.5486,188.5486,188.3927,188.4804,14090.0
2024-01-30 15:10:00,193.44,193.88,193.44,193.82,14771.0,188.4804,188.9091,188.4804,188.8507,14771.0
2024-01-30 15:15:00,193.76,194.0,193.76,194.0,16095.0,188.7922,189.026,188.7922,189.026,16095.0
2024-01-30 15:20:00,194.02,194.2,193.95,194.13,17273.0,189.0455,189.2209,188.9773,189.1527,17273.0
2024-01-30 15:25:00,194.14,194.45,194.07,194.4,18343.0,189.1625,189.4645,189.0942,189.4158,18343.0
2024-01-30 15:30:00,194.39,194.4,194.07,194.13,17450.0,189.406,189.4158,189.0942,189.1527,17450.0
2024-01-30 15:35:00,194.14,194.29,194.05,194.25,17897.0,189.1625,189.3086,189.0748,189.2696,17897.0
2024-01-30 15:40:00,194.27,194.57,194.24,194.49,23123.0,189.2891,189.5814,189.2599,189.5035,23123.0
2024-01-30 15:45:00,194.46,194.65,194.31,194.65,26105.0,189.4742,189.6594,189.3281,189.6594,26105.0
2024-01-30 15:50:00,194.64,194.77,194.46,194.57,61587.0,189.6496,189.7763,189.4742,189.5814,61587.0
2024-01-30 15:55:00,194.58,194.94,194.53,194.73,139796.0,189.5912,189.9419,189.5425,189.7373,139796.0
2024-01-31 09:30:00,193.53,193.53,192.15,192.24,30166.0,188.5681,188.5681,187.2235,187.3112,30166.0
2024-01-31 09:35:00,192.24,192.81,192.23,192.44,8683.0,187.3112,187.8666,187.3014,187.506,8683.0
2024-01-31 09:40:00,192.43,192.45,191.8,191.8,24864.0,187.4963,187.5158,186.8824,186.8824,24864.0
2024-01-31 09:45:00,191.66,192.82,191.65,192.81,18709.0,186.746,187.8763,186.7363,187.8666,18709.0
2024-01-31 09:50:00,192.88,192.88,192.17,192.37,16484.0,187.9348,187.9348,187.243,187.4378,16484.0
2024-01-31 09:55:00,192.42,192.46,191.87,192.19,6251.0,187.4866,187.5255,186.9507,187.2624,6251.0
2024-01-31 10:00:00,192.12,192.38,191.79,191.8,11262.0,187.1942,187.4476,186.8727,186.8824,11262.0
2024-01-31 10:05:00,191.81,192.05,191.77,192.0,11631.0,186.8922,187.126,186.8532,187.0773,11631.0
2024-01-31 10:10:00,192.08,192.16,191.62,191.83,13112.0,187.1553,187.2332,186.7071,186.9117,13112.0
2024-01-31 10:15:00,191.78,192.04,191.66,191.74,12208.0,186.863,187.1163,186.746,186.824,12208.0
2024-01-31 10:20:00,191.72,192.06,191.68,191.89,16288.0,186.8045,187.1358,186.7655,186.9701,16288.0
2024-01-31 10:25:00,191.91,192.34,191.84,192.29,17107.0,186.9896,187.4086,186.9214,187.3599,17107.0
2024-01-31 10:30:00,192.34,192.46,192.16,192.35,21022.0,187.4086,187.5255,187.2332,187.4183,21022.0
2024-01-31 10:35:00,192.35,192.37,191.95,192.09,22781.0,187.4183,187.4378,187.0286,187.165,22781.0
2024-01-31 10:40:00,192.08,192.25,191.97,192.1,32219.0,187.1553,187.3209,187.0481,187.1748,32219.0
2024-01-31 10:45:00,192.0,192.29,191.96,192.2,16732.0,187.0773,187.3599,187.0383,187.2722,16732.0
2024-01-31 10:50:00,192.2,192.41,192.09,192.35,14371.0,187.2722,187.4768,187.165,187.4183,14371.0
2024-01-31 10:55:00,192.38,192.87,192.37,192.78,9711.0,187.4476,187.925,187.4378,187.8373,9711.0
2024-01-31 11:00:00,192.91,193.32,192.91,193.18,3647.0,187.964,188.3635,187.964,188.2271,3647.0
2024-01-31 11:05:00,193.17,193.18,192.92,193.11,4129.0,188.2173,188.2271,187.9737,188.1589,4129.0
2024-01-31 11:10:00,193.11,193.11,192.79,192.86,5326.0,188.1589,188.1589,187.8471,187.9153,5326.0
2024-01-31 11:15:00,192.94,193.02,192.89,192.96,7647.0,187.9932,188.0712,187.9445,188.0127,7647.0
2024-01-31 11:20:00,192.98,193.07,192.7,192.7,3703.0,188.0322,188.1199,187.7594,187.7594,3703.0
2024-01-31 11:25:00,192.62,192.88,192.47,192.85,5459.0,187.6814,187.9348,187.5353,187.9055,5459.0
2024-01-31 11:30:00,192.92,192.95,192.73,192.89,7940.0,187.9737,188.003,187.7886,187.9445,7940.0
2024-01-31 11:35:00,192.88,193.1,192.84,193.02,8690.0,187.9348,188.1491,187.8958,188.0712,8690.0
2024-01-31 11:40:00,193.01,193.01,192.79,192.98,7133.0,188.0614,188.0614,187.8471,188.0322,7133.0
2024-01-31 11:45:00,193.04,193.45,192.96,193.35,21776.0,188.0907,188.4901,188.0127,188.3927,21776.0
2024-01-31 11:50:00,193.35,193.46,193.17,193.32,10102.0,188.3927,188.4999,188.2173,188.3635,10102.0
2024-01-31 11:55:00,193.37,193.53,193.35,193.46,10932.0,188.4122,188.5681,188.3927,188.4999,10932.0
2024-01-31 12:00:00,193.41,193.66,193.28,193.66,14089.0,188.4512,188.6948,188.3245,188.6948,14089.0
2024-01-31 12:05:00,193.61,193.77,193.61,193.77,5522.0,188.646,188.8019,188.646,188.8019,5522.0
2024-01-31 12:10:00,193.75,193.83,193.57,193.6,9957.0,188.7825,188.8604,188.6071,188.6363,9957.0
2024-01-31 12:15:00,193.59,193.6,193.4,193.4,7140.0,188.6266,188.6363,188.4414,188.4414,7140.0
2024-01-31 12:20:00,193.39,193.56,193.39,193.47,5465.0,188.4317,188.5973,188.4317,188.5096,5465.0
2024-01-31 12:25:00,193.52,193.8,193.51,193.72,5150.0,188.5584,188.8312,188.5486,188.7532,5150.0
2024-01-31 12:30:00,193.71,193.73,193.55,193.62,5699.0,188.7435,188.763,188.5876,188.6558,5699.0
2024-01-31 12:35:00,193.55,193.61,193.27,193.5,12152.0,188.5876,188.646,188.3148,188.5389,12152.0
2024-01-31 12:40:00,193.49,193.68,193.43,193.67,7982.0,188.5291,188.7142,188.4707,188.7045,7982.0
2024-01-31 12:45:00,193.65,193.68,193.36,193.48,4045.0,188.685,188.7142,188.4025,188.5194,4045.0
2024-01-31 12:50:00,193.51,193.71,193.49,193.56,7393.0,188.5486,188.7435,188.5291,188.5973,7393.0
2024-01-31 12:55:00,193.53,193.76,193.47,193.69,3592.0,188.5681,188.7922,188.5096,188.724,3592.0
2024-01-31 13:00:00,193.67,193.72,193.52,193.64,9095.0,188.7045,188.7532,188.5584,188.6753,9095.0
2024-01-31 13:05:00,193.66,194.12,193.61,194.12,9968.0,188.6948,189.143,188.646,189.143,9968.0
2024-01-31 13:10:00,194.12,194.12,193.89,193.97,11220.0,189.143,189.143,188.9189,188.9968,11220.0
2024-01-31 13:15:00,193.96,194.3,193.93,194.27,7990.0,188.9871,189.3184,188.9578,189.2891,7990.0
2024-01-31 13:20:00,194.27,194.28,193.8,193.98,13488.0,189.2891,189.2989,188.8312,189.0066,13488.0
2024-01-31 13:25:00,193.97,194.1,193.84,194.1,8055.0,188.9968,189.1235,188.8701,189.1235,8055.0
2024-01-31 13:30:00,194.05,194.18,194.01,194.13,4435.0,189.0748,189.2014,189.0358,189.1527,4435.0
2024-01-31 13:35:00,194.06,194.06,193.83,193.83,4572.0,189.0845,189.0845,188.8604,188.8604,4572.0
2024-01-31 13:40:00,193.86,194.14,193.86,194.02,15248.0,188.8896,189.1625,188.8896,189.0455,15248.0
2024-01-31 13:45:00,194.02,194.3,194.02,194.3,13996.0,189.0455,189.3184,189.0455,189.3184,13996.0
2024-01-31 13:50:00,194.3,194.31,194.16,194.18,11773.0,189.3184,189.3281,189.1819,189.2014,11773.0
2024-01-31 13:55:00,194.19,194.28,194.16,194.23,4234.0,189.2112,189.2989,189.1819,189.2501,4234.0
2024-01-31 14:00:00,194.23,194.32,193.38,193.92,77410.0,189.2501,189.3378,188.4219,188.9481,77410.0
2024-01-31 14:05:00,193.91,194.26,193.12,193.16,21826.0,188.9384,189.2794,188.1686,188.2076,21826.0
2024-01-31 14:10:00,193.18,193.74,193.17,193.39,7529.0,188.2271,188.7727,188.2173,188.4317,7529.0
2024-01-31 14:15:00,193.29,193.29,192.77,192.77,2855.0,188.3342,188.3342,187.8276,187.8276,2855.0
2024-01-31 14:20:00,192.83,193.04,192.64,192.85,3899.0,187.886,188.0907,187.7009,187.9055,3899.0
2024-01-31 14:25:00,192.81,192.99,192.68,192.71,6214.0,187.8666,188.0419,187.7399,187.7691,6214.0
2024-01-31 14:30:00,192.69,193.15,192.39,193.13,10786.0,187.7496,188.1978,187.4573,188.1783,10786.0
2024-01-31 14:35:00,193.13,194.37,192.68,194.17,11306.0,188.1783,189.3866,187.7399,189.1917,11306.0
2024-01-31 14:40:00,194.32,196.09,194.3,195.84,37027.0,189.3378,191.0625,189.3184,190.8189,37027.0
2024-01-31 14:45:00,195.7,196.01,194.69,194.72,11464.0,190.6825,190.9845,189.6984,189.7276,11464.0
2024-01-31 14:50:00,194.78,194.79,193.88,194.25,7608.0,189.786,189.7958,188.9091,189.2696,7608.0
2024-01-31 14:55:00,193.99,194.37,193.71,193.8,4571.0,189.0163,189.3866,188.7435,188.8312,4571.0
2024-01-31 15:00:00,193.84,193.92,192.29,192.43,51788.0,188.8701,188.9481,187.3599,187.4963,51788.0
2024-01-31 15:05:00,192.3,192.43,191.69,192.29,12957.0,187.3696,187.4963,186.7753,187.3599,12957.0
2024-01-31 15:10:00,192.32,192.51,191.94,192.13,12712.0,187.3891,187.5742,187.0189,187.204,12712.0
2024-01-31 15:15:00,192.15,192.41,191.96,192.23,13274.0,187.2235,187.4768,187.0383,187.3014,13274.0
2024-01-31 15:20:00,191.89,192.78,191.83,192.52,8629.0,186.9701,187.8373,186.9117,187.584,8629.0
2024-01-31 15:25:00,192.45,192.68,192.16,192.59,8171.0,187.5158,187.7399,187.2332,187.6522,8171.0
2024-01-31 15:30:00,192.54,192.62,192.03,192.2,8052.0,187.6035,187.6814,187.1066,187.2722,8052.0
2024-01-31 15:35:00,192.24,192.44,191.98,192.38,10923.0,187.3112,187.506,187.0578,187.4476,10923.0
2024-01-31 15:40:00,192.36,192.53,192.26,192.32,17145.0,187.4281,187.5937,187.3307,187.3891,17145.0
2024-01-31 15:45:00,192.36,192.57,192.25,192.38,17814.0,187.4281,187.6327,187.3209,187.4476,17814.0
2024-01-31 15:50:00,192.37,192.51,191.78,192.48,82563.0,187.4378,187.5742,186.863,187.545,82563.0
2024-01-31 15:55:00,192.48,192.74,192.3,192.32,150753.0,187.545,187.7983,187.3696,187.3891,150753.0
2024-02-01 09:30:00,191.95,192.22,190.76,192.02,52678.0,187.0286,187.2917,185.8691,187.0968,52678.0
2024-02-01 09:35:00,192.07,192.23,190.83,190.87,13691.0,187.1455,187.3014,185.9373,185.9763,13691.0
2024-02-01 09:40:00,190.98,191.38,190.85,191.11,13686.0,186.0835,186.4732,185.9568,186.2101,13686.0
2024-02-01 09:45:00,191.02,191.17,190.7,190.8,18285.0,186.1224,186.2686,185.8107,185.9081,18285.0
2024-02-01 09:50:00,190.81,191.13,190.65,190.98,13256.0,185.9178,186.2296,185.7619,186.0835,13256.0
2024-02-01 09:55:00,191.0,191.11,190.04,190.04,20896.0,186.103,186.2101,185.1676,185.1676,20896.0
2024-02-01 10:00:00,190.0,190.0,189.12,189.89,14475.0,185.1286,185.1286,184.2712,185.0214,14475.0
2024-02-01 10:05:00,189.81,190.66,189.7,190.65,17469.0,184.9435,185.7717,184.8363,185.7619,17469.0
2024-02-01 10:10:00,190.67,190.7,190.49,190.56,10236.0,185.7814,185.8107,185.606,185.6742,10236.0
2024-02-01 10:15:00,190.64,191.01,190.61,190.88,34603.0,185.7522,186.1127,185.723,185.986,34603.0
2024-02-01 10:20:00,190.88,191.0,190.58,190.81,20409.0,185.986,186.103,185.6937,185.9178,20409.0
2024-02-01 10:25:00,190.82,190.98,190.59,190.98,27365.0,185.9276,186.0835,185.7035,186.0835,27365.0
2024-02-01 10:30:00,190.98,191.14,190.89,191.11,44890.0,186.0835,186.2394,185.9958,186.2101,44890.0
2024-02-01 10:35:00,191.14,191.34,191.06,191.15,12949.0,186.2394,186.4342,186.1614,186.2491,12949.0
2024-02-01 10:40:00,191.13,191.28,190.6,190.61,4973.0,186.2296,186.3758,185.7132,185.723,4973.0
2024-02-01 10:45:00,190.58,190.68,190.26,190.33,4543.0,185.6937,185.7912,185.3819,185.4501,4543.0
2024-02-01 10:50:00,190.25,190.25,189.16,189.24,15906.0,185.3722,185.3722,184.3101,184.3881,15906.0
2024-02-01 10:55:00,189.22,189.4,188.95,189.15,26148.0,184.3686,184.544,184.1055,184.3004,26148.0
2024-02-01 11:00:00,189.21,189.24,188.74,188.87,23472.0,184.3589,184.3881,183.9009,184.0276,23472.0
2024-02-01 11:05:00,188.85,189.46,188.85,189.35,19848.0,184.0081,184.6024,184.0081,184.4953,19848.0
2024-02-01 11:10:00,189.31,189.73,189.26,189.39,22122.0,184.4563,184.8655,184.4076,184.5342,22122.0
2024-02-01 11:15:00,189.4,189.92,189.4,189.7,9483.0,184.544,185.0507,184.544,184.8363,9483.0
2024-02-01 11:20:00,189.7,189.95,189.62,189.88,5073.0,184.8363,185.0799,184.7583,185.0117,5073.0
2024-02-01 11:25:00,189.9,189.9,189.42,189.43,13784.0,185.0312,185.0312,184.5635,184.5732,13784.0
2024-02-01 11:30:00,189.42,189.8,189.33,189.62,25785.0,184.5635,184.9337,184.4758,184.7583,25785.0
2024-02-01 11:35:00,189.59,189.89,189.54,189.89,18329.0,184.7291,185.0214,184.6804,185.0214,18329.0
2024-02-01 11:40:00,189.91,190.08,189.7,189.78,16912.0,185.0409,185.2065,184.8363,184.9142,16912.0
2024-02-01 11:45:00,189.83,190.11,189.81,190.0,14779.0,184.963,185.2358,184.9435,185.1286,14779.0
2024-02-01 11:50:00,189.99,190.46,189.99,190.46,12434.0,185.1189,185.5768,185.1189,185.5768,12434.0
2024-02-01 11:55:00,190.44,190.49,190.3,190.3,12343.0,185.5573,185.606,185.4209,185.4209,12343.0
2024-02-01 12:00:00,190.32,190.83,190.31,190.71,24823.0,185.4404,185.9373,185.4307,185.8204,24823.0
2024-02-01 12:05:00,190.74,191.47,190.72,191.47,10367.0,185.8496,186.5609,185.8301,186.5609,10367.0
2024-02-01 12:10:00,191.4,191.58,191.19,191.19,11340.0,186.4927,186.6681,186.2881,186.2881,11340.0
2024-02-01 12:15:00,191.29,191.34,190.87,190.87,12018.0,186.3855,186.4342,185.9763,185.9763,12018.0
2024-02-01 12:20:00,190.89,190.91,190.73,190.88,5383.0,185.9958,186.0153,185.8399,185.986,5383.0
2024-02-01 12:25:00,190.88,190.89,190.65,190.7,9904.0,185.986,185.9958,185.7619,185.8107,9904.0
2024-02-01 12:30:00,190.71,190.84,190.64,190.75,3603.0,185.8204,185.9471,185.7522,185.8594,3603.0
2024-02-01 12:35:00,190.8,190.9,190.59,190.61,4302.0,185.9081,186.0055,185.7035,185.723,4302.0
2024-02-01 12:40:00,190.64,190.76,190.55,190.71,5964.0,185.7522,185.8691,185.6645,185.8204,5964.0
2024-02-01 12:45:00,190.73,191.03,190.73,191.0,3058.0,185.8399,186.1322,185.8399,186.103,3058.0
2024-02-01 12:50:00,191.0,191.41,191.0,191.28,4808.0,186.103,186.5024,186.103,186.3758,4808.0
2024-02-01 12:55:00,191.26,191.36,190.87,190.97,16291.0,186.3563,186.4537,185.9763,186.0737,16291.0
2024-02-01 13:00:00,190.88,190.92,190.09,190.12,11142.0,185.986,186.025,185.2163,185.2455,11142.0
2024-02-01 13:05:00,190.11,190.11,189.92,190.05,4705.0,185.2358,185.2358,185.0507,185.1773,4705.0
2024-02-01 13:10:00,190.03,190.56,190.03,190.5,3234.0,185.1578,185.6742,185.1578,185.6158,3234.0
2024-02-01 13:15:00,190.6,190.62,190.36,190.47,4858.0,185.7132,185.7327,185.4794,185.5865,4858.0
2024-02-01 13:20:00,190.47,190.69,190.47,190.68,4513.0,185.5865,185.8009,185.5865,185.7912,4513.0
2024-02-01 13:25:00,190.71,190.98,190.71,190.8,4781.0,185.8204,186.0835,185.8204,185.9081,4781.0
2024-02-01 13:30:00,190.86,191.43,190.86,191.23,10765.0,185.9665,186.5219,185.9665,186.3271,10765.0
2024-02-01 13:35:00,191.26,191.31,190.51,190.72,7897.0,186.3563,186.405,185.6255,185.8301,7897.0
2024-02-01 13:40:00,190.66,190.76,190.5,190.76,8880.0,185.7717,185.8691,185.6158,185.8691,8880.0
2024-02-01 13:45:00,190.78,191.23,190.78,191.16,8143.0,185.8886,186.3271,185.8886,186.2589,8143.0
2024-02-01 13:50:00,191.14,191.44,191.14,191.39,11953.0,186.2394,186.5317,186.2394,186.483,11953.0
2024-02-01 13:55:00,191.35,191.61,191.26,191.3,6632.0,186.444,186.6973,186.3563,186.3953,6632.0
2024-02-01 14:00:00,191.35,191.38,191.09,191.25,6133.0,186.444,186.4732,186.1907,186.3466,6133.0
2024-02-01 14:05:00,191.26,191.46,191.26,191.46,3339.0,186.3563,186.5512,186.3563,186.5512,3339.0
2024-02-01 14:10:00,191.46,191.61,191.35,191.37,6009.0,186.5512,186.6973,186.444,186.4635,6009.0
2024-02-01 14:15:00,191.29,191.44,191.23,191.41,7364.0,186.3855,186.5317,186.3271,186.5024,7364.0
2024-02-01 14:20:00,191.41,191.46,191.17,191.31,8346.0,186.5024,186.5512,186.2686,186.405,8346.0
2024-02-01 14:25:00,191.27,191.5,191.27,191.46,6962.0,186.366,186.5901,186.366,186.5512,6962.0
2024-02-01 14:30:00,191.51,191.58,191.18,191.18,7305.0,186.5999,186.6681,186.2783,186.2783,7305.0
2024-02-01 14:35:00,191.22,191.49,191.21,191.44,4677.0,186.3173,186.5804,186.3076,186.5317,4677.0
2024-02-01 14:40:00,191.46,191.52,191.35,191.41,6712.0,186.5512,186.6096,186.444,186.5024,6712.0
2024-02-01 14:45:00,191.44,191.97,191.42,191.91,29456.0,186.5317,187.0481,186.5122,186.9896,29456.0
2024-02-01 14:50:00,191.93,192.02,191.81,191.83,12446.0,187.0091,187.0968,186.8922,186.9117,12446.0
2024-02-01 14:55:00,191.85,192.11,191.84,192.07,13369.0,186.9312,187.1845,186.9214,187.1455,13369.0
2024-02-01 15:00:00,192.08,192.29,191.92,192.29,8740.0,187.1553,187.3599,186.9994,187.3599,8740.0
2024-02-01 15:05:00,192.29,192.47,192.15,192.18,9278.0,187.3599,187.5353,187.2235,187.2527,9278.0
2024-02-01 15:10:00,192.09,192.24,191.92,192.19,12182.0,187.165,187.3112,186.9994,187.2624,12182.0
2024-02-01 15:15:00,192.17,192.21,192.08,192.19,8534.0,187.243,187.2819,187.1553,187.2624,8534.0
2024-02-01 15:20:00,192.19,192.28,192.12,192.17,9587.0,187.2624,187.3501,187.1942,187.243,9587.0
2024-02-01 15:25:00,192.13,192.22,192.0,192.06,14695.0,187.204,187.2917,187.0773,187.1358,14695.0
2024-02-01 15:30:00,192.06,192.27,192.04,192.15,15351.0,187.1358,187.3404,187.1163,187.2235,15351.0
2024-02-01 15:35:00,192.17,192.33,192.13,192.14,14774.0,187.243,187.3989,187.204,187.2137,14774.0
2024-02-01 15:40:00,192.12,192.5,192.12,192.5,25678.0,187.1942,187.5645,187.1942,187.5645,25678.0
2024-02-01 15:45:00,192.5,192.63,191.78,191.78,27041.0,187.5645,187.6912,186.863,186.863,27041.0
2024-02-01 15:50:00,192.02,192.23,191.79,192.03,53482.0,187.0968,187.3014,186.8727,187.1066,53482.0
2024-02-01 15:55:00,191.95,192.07,191.78,192.01,118195.0,187.0286,187.1455,186.863,187.0871,118195.0
2024-02-02 09:30:00,190.71,191.17,189.74,190.12,61509.0,185.8204,186.2686,184.8753,185.2455,61509.0
2024-02-02 09:35:00,190.07,190.7,189.99,190.7,33543.0,185.1968,185.8107,185.1189,185.8107,33543.0
2024-02-02 09:40:00,190.75,190.86,190.21,190.33,7912.0,185.8594,185.9665,185.3332,185.4501,7912.0
2024-02-02 09:45:00,190.31,191.6,190.31,191.6,7918.0,185.4307,186.6876,185.4307,186.6876,7918.0
2024-02-02 09:50:00,191.5,191.68,191.15,191.18,17654.0,186.5901,186.7655,186.2491,186.2783,17654.0
2024-02-02 09:55:00,191.09,192.11,191.09,191.77,20692.0,186.1907,187.1845,186.1907,186.8532,20692.0
2024-02-02 10:00:00,191.95,192.05,191.54,191.67,13643.0,187.0286,187.126,186.6291,186.7558,13643.0
2024-02-02 10:05:00,191.71,191.71,191.1,191.1,5432.0,186.7948,186.7948,186.2004,186.2004,5432.0
2024-02-02 10:10:00,191.22,191.31,190.85,191.14,9957.0,186.3173,186.405,185.9568,186.2394,9957.0
2024-02-02 10:15:00,191.07,191.23,190.99,191.21,5501.0,186.1712,186.3271,186.0932,186.3076,5501.0
2024-02-02 10:20:00,191.29,192.07,191.23,191.97,23183.0,186.3855,187.1455,186.3271,187.0481,23183.0
2024-02-02 10:25:00,191.99,191.99,191.59,191.75,17417.0,187.0676,187.0676,186.6778,186.8337,17417.0
2024-02-02 10:30:00,191.65,191.92,191.34,191.92,14526.0,186.7363,186.9994,186.4342,186.9994,14526.0
2024-02-02 10:35:00,191.88,192.14,191.49,192.05,6884.0,186.9604,187.2137,186.5804,187.126,6884.0
2024-02-02 10:40:00,192.12,192.6,192.03,192.5,32414.0,187.1942,187.6619,187.1066,187.5645,32414.0
2024-02-02 10:45:00,192.49,192.67,192.42,192.46,6421.0,187.5548,187.7301,187.4866,187.5255,6421.0
2024-02-02 10:50:00,192.47,192.47,192.07,192.22,15015.0,187.5353,187.5353,187.1455,187.2917,15015.0
2024-02-02 10:55:00,192.18,192.18,191.91,192.02,14633.0,187.2527,187.2527,186.9896,187.0968,14633.0
2024-02-02 11:00:00,191.79,191.82,191.31,191.36,4869.0,186.8727,186.9019,186.405,186.4537,4869.0
2024-02-02 11:05:00,191.38,191.7,191.26,191.33,10082.0,186.4732,186.785,186.3563,186.4245,10082.0
2024-02-02 11:10:00,191.38,191.56,191.22,191.47,6482.0,186.4732,186.6486,186.3173,186.5609,6482.0
2024-02-02 11:15:00,191.5,191.62,191.38,191.58,15454.0,186.5901,186.7071,186.4732,186.6681,15454.0
2024-02-02 11:20:00,191.55,191.66,191.38,191.65,9625.0,186.6389,186.746,186.4732,186.7363,9625.0
2024-02-02 11:25:00,191.69,192.12,191.55,192.03,7837.0,186.7753,187.1942,186.6389,187.1066,7837.0
2024-02-02 11:30:00,192.15,192.24,191.91,191.91,7003.0,187.2235,187.3112,186.9896,186.9896,7003.0
2024-02-02 11:35:00,191.95,191.95,191.67,191.87,5166.0,187.0286,187.0286,186.7558,186.9507,5166.0
2024-02-02 11:40:00,191.87,191.93,191.65,191.65,6713.0,186.9507,187.0091,186.7363,186.7363,6713.0
2024-02-02 11:45:00,191.63,191.84,191.51,191.77,5348.0,186.7168,186.9214,186.5999,186.8532,5348.0
2024-02-02 11:50:00,191.86,192.16,191.85,191.86,6519.0,186.9409,187.2332,186.9312,186.9409,6519.0
2024-02-02 11:55:00,191.85,191.92,191.6,191.69,8804.0,186.9312,186.9994,186.6876,186.7753,8804.0
2024-02-02 12:00:00,191.66,191.71,191.3,191.36,14226.0,186.746,186.7948,186.3953,186.4537,14226.0
2024-02-02 12:05:00,191.37,191.51,191.34,191.39,21270.0,186.4635,186.5999,186.4342,186.483,21270.0
2024-02-02 12:10:00,191.38,191.62,191.24,191.32,9496.0,186.4732,186.7071,186.3368,186.4148,9496.0
2024-02-02 12:15:00,191.24,191.41,191.18,191.36,11817.0,186.3368,186.5024,186.2783,186.4537,11817.0
2024-02-02 12:20:00,191.37,191.58,191.31,191.53,7301.0,186.4635,186.6681,186.405,186.6194,7301.0
2024-02-02 12:25:00,191.53,191.98,191.44,191.94,4258.0,186.6194,187.0578,186.5317,187.0189,4258.0
2024-02-02 12:30:00,191.96,192.33,191.93,191.95,13237.0,187.0383,187.3989,187.0091,187.0286,13237.0
2024-02-02 12:35:00,192.04,192.22,191.99,192.1,5230.0,187.1163,187.2917,187.0676,187.1748,5230.0
2024-02-02 12:40:00,192.13,192.13,191.17,191.34,12759.0,187.204,187.204,186.2686,186.4342,12759.0
2024-02-02 12:45:00,191.23,191.61,191.07,191.46,8299.0,186.3271,186.6973,186.1712,186.5512,8299.0
2024-02-02 12:50:00,191.47,191.5,191.13,191.33,5069.0,186.5609,186.5901,186.2296,186.4245,5069.0
2024-02-02 12:55:00,191.39,191.64,191.25,191.64,5639.0,186.483,186.7266,186.3466,186.7266,5639.0
2024-02-02 13:00:00,191.65,192.05,191.62,192.0,4100.0,186.7363,187.126,186.7071,187.0773,4100.0
2024-02-02 13:05:00,192.01,192.16,191.63,191.63,8483.0,187.0871,187.2332,186.7168,186.7168,8483.0
2024-02-02 13:10:00,191.76,191.95,191.68,191.95,2014.0,186.8435,187.0286,186.7655,187.0286,2014.0
2024-02-02 13:15:00,192.0,192.32,191.86,192.24,3954.0,187.0773,187.3891,186.9409,187.3112,3954.0
2024-02-02 13:20:00,192.27,192.27,191.93,192.08,8073.0,187.3404,187.3404,187.0091,187.1553,8073.0
2024-02-02 13:25:00,192.05,192.05,191.58,191.73,9232.0,187.126,187.126,186.6681,186.8142,9232.0
2024-02-02 13:30:00,191.5,191.7,191.49,191.62,3658.0,186.5901,186.785,186.5804,186.7071,3658.0
2024-02-02 13:35:00,191.69,191.71,191.35,191.56,4623.0,186.7753,186.7948,186.444,186.6486,4623.0
2024-02-02 13:40:00,191.71,191.77,191.55,191.69,2569.0,186.7948,186.8532,186.6389,186.7753,2569.0
2024-02-02 13:45:00,191.77,191.92,191.67,191.81,6615.0,186.8532,186.9994,186.7558,186.8922,6615.0
2024-02-02 13:50:00,191.93,192.03,191.8,192.02,5234.0,187.0091,187.1066,186.8824,187.0968,5234.0
2024-02-02 13:55:00,192.03,192.16,191.93,191.93,7397.0,187.1066,187.2332,187.0091,187.0091,7397.0
2024-02-02 14:00:00,191.97,192.43,191.97,192.29,4150.0,187.0481,187.4963,187.0481,187.3599,4150.0
2024-02-02 14:05:00,192.28,192.46,192.23,192.45,4798.0,187.3501,187.5255,187.3014,187.5158,4798.0
2024-02-02 14:10:00,192.48,192.62,192.36,192.48,3848.0,187.545,187.6814,187.4281,187.545,3848.0
2024-02-02 14:15:00,192.43,192.51,192.27,192.31,5549.0,187.4963,187.5742,187.3404,187.3794,5549.0
2024-02-02 14:20:00,192.3,192.3,191.99,192.05,4551.0,187.3696,187.3696,187.0676,187.126,4551.0
2024-02-02 14:25:00,192.03,192.09,191.86,191.97,3292.0,187.1066,187.165,186.9409,187.0481,3292.0
2024-02-02 14:30:00,191.95,192.21,191.87,192.2,3614.0,187.0286,187.2819,186.9507,187.2722,3614.0
2024-02-02 14:35:00,192.31,192.31,192.13,192.19,4335.0,187.3794,187.3794,187.204,187.2624,4335.0
2024-02-02 14:40:00,192.25,192.5,192.25,192.39,4886.0,187.3209,187.5645,187.3209,187.4573,4886.0
2024-02-02 14:45:00,192.37,192.64,192.31,192.59,9989.0,187.4378,187.7009,187.3794,187.6522,9989.0
2024-02-02 14:50:00,192.53,192.54,192.02,192.18,14471.0,187.5937,187.6035,187.0968,187.2527,14471.0
2024-02-02 14:55:00,192.19,192.42,191.97,192.42,9481.0,187.2624,187.4866,187.0481,187.4866,9481.0
2024-02-02 15:00:00,192.39,192.57,192.17,192.57,9017.0,187.4573,187.6327,187.243,187.6327,9017.0
2024-02-02 15:05:00,192.52,192.65,192.38,192.58,10060.0,187.584,187.7107,187.4476,187.6425,10060.0
2024-02-02 15:10:00,192.62,192.64,192.43,192.43,10153.0,187.6814,187.7009,187.4963,187.4963,10153.0
2024-02-02 15:15:00,192.49,192.67,192.45,192.55,14575.0,187.5548,187.7301,187.5158,187.6132,14575.0
2024-02-02 15:20:00,192.53,192.53,192.05,192.09,25219.0,187.5937,187.5937,187.126,187.165,25219.0
2024-02-02 15:25:00,192.14,192.34,192.12,192.32,47076.0,187.2137,187.4086,187.1942,187.3891,47076.0
2024-02-02 15:30:00,192.31,192.39,192.02,192.16,28269.0,187.3794,187.4573,187.0968,187.2332,28269.0
2024-02-02 15:35:00,192.18,192.38,192.0,192.25,19971.0,187.2527,187.4476,187.0773,187.3209,19971.0
2024-02-02 15:40:00,192.2,192.4,192.2,192.28,25039.0,187.2722,187.4671,187.2722,187.3501,25039.0
2024-02-02 15:45:00,192.22,192.48,192.13,192.44,72238.0,187.2917,187.545,187.204,187.506,72238.0
2024-02-02 15:50:00,192.42,192.71,191.8,192.56,74163.0,187.4866,187.7691,186.8824,187.623,74163.0
2024-02-02 15:55:00,192.64,192.88,191.96,192.1,155320.0,187.7009,187.9348,187.0383,187.1748,155320.0
2024-02-05 09:30:00,192.87,193.0,191.71,192.59,64147.0,187.925,188.0517,186.7948,187.6522,64147.0
2024-02-05 09:35:00,192.59,193.12,192.09,193.12,42446.0,187.6522,188.1686,187.165,188.1686,42446.0
2024-02-05 09:40:00,193.06,193.26,192.55,193.18,16906.0,188.1101,188.305,187.6132,188.2271,16906.0
2024-02-05 09:45:00,193.21,193.49,193.04,193.16,17772.0,188.2563,188.5291,188.0907,188.2076,17772.0
2024-02-05 09:50:00,192.94,193.04,192.67,192.84,13772.0,187.9932,188.0907,187.7301,187.8958,13772.0
2024-02-05 09:55:00,192.89,192.96,192.42,192.96,10570.0,187.9445,188.0127,187.4866,188.0127,10570.0
2024-02-05 10:00:00,192.78,192.98,192.13,192.13,11907.0,187.8373,188.0322,187.204,187.204,11907.0
2024-02-05 10:05:00,192.13,192.38,191.29,191.52,82364.0,187.204,187.4476,186.3855,186.6096,82364.0
2024-02-05 10:10:00,191.51,191.59,191.2,191.41,26491.0,186.5999,186.6778,186.2978,186.5024,26491.0
2024-02-05 10:15:00,191.33,191.34,190.41,190.62,22437.0,186.4245,186.4342,185.5281,185.7327,22437.0
2024-02-05 10:20:00,190.61,191.2,190.49,191.01,26104.0,185.723,186.2978,185.606,186.1127,26104.0
2024-02-05 10:25:00,191.04,191.1,190.82,190.96,13370.0,186.1419,186.2004,185.9276,186.064,13370.0
2024-02-05 10:30:00,190.93,191.56,190.81,191.56,10345.0,186.0348,186.6486,185.9178,186.6486,10345.0
2024-02-05 10:35:00,191.56,191.93,191.5,191.77,11312.0,186.6486,187.0091,186.5901,186.8532,11312.0
2024-02-05 10:40:00,191.75,191.75,191.22,191.25,8286.0,186.8337,186.8337,186.3173,186.3466,8286.0
2024-02-05 10:45:00,191.18,191.57,191.15,191.57,8323.0,186.2783,186.6583,186.2491,186.6583,8323.0
2024-02-05 10:50:00,191.57,191.73,191.45,191.69,6558.0,186.6583,186.8142,186.5414,186.7753,6558.0
2024-02-05 10:55:00,191.7,191.74,191.38,191.45,14078.0,186.785,186.824,186.4732,186.5414,14078.0
2024-02-05 11:00:00,191.45,191.59,191.35,191.43,11527.0,186.5414,186.6778,186.444,186.5219,11527.0
2024-02-05 11:05:00,191.47,191.97,191.47,191.9,29251.0,186.5609,187.0481,186.5609,186.9799,29251.0
2024-02-05 11:10:00,191.87,192.13,191.86,192.13,15130.0,186.9507,187.204,186.9409,187.204,15130.0
2024-02-05 11:15:00,192.08,192.16,191.8,191.96,14234.0,187.1553,187.2332,186.8824,187.0383,14234.0
2024-02-05 11:20:00,192.01,192.21,191.98,192.05,22420.0,187.0871,187.2819,187.0578,187.126,22420.0
2024-02-05 11:25:00,192.06,192.25,192.06,192.15,10978.0,187.1358,187.3209,187.1358,187.2235,10978.0
2024-02-05 11:30:00,192.13,192.44,192.13,192.44,20096.0,187.204,187.506,187.204,187.506,20096.0
2024-02-05 11:35:00,192.42,192.42,192.08,192.21,9901.0,187.4866,187.4866,187.1553,187.2819,9901.0
2024-02-05 11:40:00,192.19,192.22,191.91,192.03,15554.0,187.2624,187.2917,186.9896,187.1066,15554.0
2024-02-05 11:45:00,192.1,192.27,191.97,192.24,8976.0,187.1748,187.3404,187.0481,187.3112,8976.0
2024-02-05 11:50:00,192.13,192.17,191.91,192.04,8407.0,187.204,187.243,186.9896,187.1163,8407.0
2024-02-05 11:55:00,192.03,192.26,192.03,192.16,7447.0,187.1066,187.3307,187.1066,187.2332,7447.0
2024-02-05 12:00:00,192.14,192.14,191.79,191.9,18697.0,187.2137,187.2137,186.8727,186.9799,18697.0
2024-02-05 12:05:00,191.89,192.0,191.86,191.94,14867.0,186.9701,187.0773,186.9409,187.0189,14867.0
2024-02-05 12:10:00,191.94,192.01,191.84,191.94,33923.0,187.0189,187.0871,186.9214,187.0189,33923.0
2024-02-05 12:15:00,191.93,192.08,191.85,192.0,19955.0,187.0091,187.1553,186.9312,187.0773,19955.0
2024-02-05 12:20:00,192.03,192.08,191.74,191.77,33999.0,187.1066,187.1553,186.824,186.8532,33999.0
2024-02-05 12:25:00,191.8,191.92,191.65,191.86,11786.0,186.8824,186.9994,186.7363,186.9409,11786.0
2024-02-05 12:30:00,191.87,192.16,191.84,192.14,12779.0,186.9507,187.2332,186.9214,187.2137,12779.0
2024-02-05 12:35:00,192.21,192.77,192.21,192.73,7195.0,187.2819,187.8276,187.2819,187.7886,7195.0
2024-02-05 12:40:00,192.81,192.94,192.7,192.7,9183.0,187.8666,187.9932,187.7594,187.7594,9183.0
2024-02-05 12:45:00,192.7,192.86,192.61,192.74,5878.0,187.7594,187.9153,187.6717,187.7983,5878.0
2024-02-05 12:50:00,192.75,192.76,192.52,192.57,6399.0,187.8081,187.8178,187.584,187.6327,6399.0
2024-02-05 12:55:00,192.56,193.06,192.48,192.9,75900.0,187.623,188.1101,187.545,187.9542,75900.0
2024-02-05 13:00:00,192.96,193.24,192.88,193.24,4541.0,188.0127,188.2855,187.9348,188.2855,4541.0
2024-02-05 13:05:00,193.28,193.57,193.21,193.26,6600.0,188.3245,188.6071,188.2563,188.305,6600.0
2024-02-05 13:10:00,193.28,193.56,193.28,193.52,4574.0,188.3245,188.5973,188.3245,188.5584,4574.0
2024-02-05 13:15:00,193.5,193.52,193.32,193.34,4263.0,188.5389,188.5584,188.3635,188.383,4263.0
2024-02-05 13:20:00,193.31,193.31,193.13,193.13,5368.0,188.3537,188.3537,188.1783,188.1783,5368.0
2024-02-05 13:25:00,193.08,193.13,192.75,192.77,5485.0,188.1296,188.1783,187.8081,187.8276,5485.0
2024-02-05 13:30:00,192.8,193.12,192.8,193.11,5402.0,187.8568,188.1686,187.8568,188.1589,5402.0
2024-02-05 13:35:00,193.11,193.27,193.06,193.11,9547.0,188.1589,188.3148,188.1101,188.1589,9547.0
2024-02-05 13:40:00,193.13,193.13,193.0,193.08,10883.0,188.1783,188.1783,188.0517,188.1296,10883.0
2024-02-05 13:45:00,193.1,193.27,193.08,193.08,10633.0,188.1491,188.3148,188.1296,188.1296,10633.0
2024-02-05 13:50:00,193.12,193.16,192.95,193.03,13801.0,188.1686,188.2076,188.003,188.0809,13801.0
2024-02-05 13:55:00,192.98,193.11,192.82,193.04,9044.0,188.0322,188.1589,187.8763,188.0907,9044.0
2024-02-05 14:00:00,193.03,193.08,192.89,192.98,12498.0,188.0809,188.1296,187.9445,188.0322,12498.0
2024-02-05 14:05:00,193.01,193.18,192.88,193.13,8898.0,188.0614,188.2271,187.9348,188.1783,8898.0
2024-02-05 14:10:00,193.17,193.22,193.09,193.15,45124.0,188.2173,188.266,188.1394,188.1978,45124.0
2024-02-05 14:15:00,193.13,193.14,192.88,193.03,26208.0,188.1783,188.1881,187.9348,188.0809,26208.0
2024-02-05 14:20:00,193.04,193.15,192.99,193.09,22068.0,188.0907,188.1978,188.0419,188.1394,22068.0
2024-02-05 14:25:00,193.11,193.27,193.05,193.2,37985.0,188.1589,188.3148,188.1004,188.2466,37985.0
2024-02-05 14:30:00,193.19,193.28,193.14,193.26,21423.0,188.2368,188.3245,188.1881,188.305,21423.0
2024-02-05 14:35:00,193.24,193.63,193.22,193.55,32839.0,188.2855,188.6655,188.266,188.5876,32839.0
2024-02-05 14:40:00,193.58,193.81,193.55,193.74,35798.0,188.6168,188.8409,188.5876,188.7727,35798.0
2024-02-05 14:45:00,193.75,193.99,193.75,193.96,5738.0,188.7825,189.0163,188.7825,188.9871,5738.0
2024-02-05 14:50:00,193.97,193.99,193.66,193.7,10334.0,188.9968,189.0163,188.6948,188.7337,10334.0
2024-02-05 14:55:00,193.64,193.68,193.5,193.57,9647.0,188.6753,188.7142,188.5389,188.6071,9647.0
2024-02-05 15:00:00,193.56,193.56,193.28,193.3,17309.0,188.5973,188.5973,188.3245,188.344,17309.0
2024-02-05 15:05:00,193.34,193.44,193.01,193.07,10174.0,188.383,188.4804,188.0614,188.1199,10174.0
2024-02-05 15:10:00,193.13,193.23,192.68,192.69,28001.0,188.1783,188.2758,187.7399,187.7496,28001.0
2024-02-05 15:15:00,192.67,192.71,192.45,192.46,57802.0,187.7301,187.7691,187.5158,187.5255,57802.0
2024-02-05 15:20:00,192.46,192.82,192.37,192.73,42378.0,187.5255,187.8763,187.4378,187.7886,42378.0
2024-02-05 15:25:00,192.75,192.9,192.58,192.74,23221.0,187.8081,187.9542,187.6425,187.7983,23221.0
2024-02-05 15:30:00,192.73,192.88,192.39,192.88,38410.0,187.7886,187.9348,187.4573,187.9348,38410.0
2024-02-05 15:35:00,192.81,192.98,192.72,192.81,16262.0,187.8666,188.0322,187.7789,187.8666,16262.0
2024-02-05 15:40:00,192.81,192.84,192.37,192.44,47995.0,187.8666,187.8958,187.4378,187.506,47995.0
2024-02-05 15:45:00,192.45,192.69,192.44,192.53,51692.0,187.5158,187.7496,187.506,187.5937,51692.0
2024-02-05 15:50:00,192.58,192.85,192.58,192.68,67624.0,187.6425,187.9055,187.6425,187.7399,67624.0
2024-02-05 15:55:00,192.73,192.84,192.5,192.56,119659.0,187.7886,187.8958,187.5645,187.623,119659.0
2024-02-06 09:30:00,193.21,193.21,191.98,192.06,38923.0,188.2563,188.2563,187.0578,187.1358,38923.0
2024-02-06 09:35:00,192.02,192.21,191.63,192.0,39547.0,187.0968,187.2819,186.7168,187.0773,39547.0
2024-02-06 09:40:00,192.07,192.49,191.7,192.31,73794.0,187.1455,187.5548,186.785,187.3794,73794.0
2024-02-06 09:45:00,192.31,192.41,191.74,192.11,18410.0,187.3794,187.4768,186.824,187.1845,18410.0
2024-02-06 09:50:00,192.12,192.13,191.54,192.03,44745.0,187.1942,187.204,186.6291,187.1066,44745.0
2024-02-06 09:55:00,192.05,192.09,191.01,191.01,10477.0,187.126,187.165,186.1127,186.1127,10477.0
2024-02-06 10:00:00,191.07,191.29,190.71,191.0,12576.0,186.1712,186.3855,185.8204,186.103,12576.0
2024-02-06 10:05:00,190.97,191.0,190.38,190.56,11348.0,186.0737,186.103,185.4989,185.6742,11348.0
2024-02-06 10:10:00,190.43,190.72,190.38,190.59,13512.0,185.5476,185.8301,185.4989,185.7035,13512.0
2024-02-06 10:15:00,190.55,191.33,190.54,191.2,15114.0,185.6645,186.4245,185.6548,186.2978,15114.0
2024-02-06 10:20:00,191.19,191.3,190.89,190.89,14152.0,186.2881,186.3953,185.9958,185.9958,14152.0
2024-02-06 10:25:00,190.87,190.93,190.53,190.86,23134.0,185.9763,186.0348,185.645,185.9665,23134.0
2024-02-06 10:30:00,190.78,190.92,190.69,190.69,11964.0,185.8886,186.025,185.8009,185.8009,11964.0
2024-02-06 10:35:00,190.73,190.89,190.58,190.6,15430.0,185.8399,185.9958,185.6937,185.7132,15430.0
2024-02-06 10:40:00,190.61,190.79,190.12,190.35,15279.0,185.723,185.8983,185.2455,185.4696,15279.0
2024-02-06 10:45:00,190.36,190.55,190.14,190.14,15181.0,185.4794,185.6645,185.265,185.265,15181.0
2024-02-06 10:50:00,190.14,190.46,189.92,190.45,12107.0,185.265,185.5768,185.0507,185.5671,12107.0
2024-02-06 10:55:00,190.45,190.75,190.45,190.63,8471.0,185.5671,185.8594,185.5671,185.7424,8471.0
2024-02-06 11:00:00,190.61,190.71,190.39,190.62,10523.0,185.723,185.8204,185.5086,185.7327,10523.0
2024-02-06 11:05:00,190.64,190.78,190.45,190.46,8361.0,185.7522,185.8886,185.5671,185.5768,8361.0
2024-02-06 11:10:00,190.46,190.65,190.31,190.33,10114.0,185.5768,185.7619,185.4307,185.4501,10114.0
2024-02-06 11:15:00,190.34,190.48,190.29,190.47,14425.0,185.4599,185.5963,185.4112,185.5865,14425.0
2024-02-06 11:20:00,190.5,190.57,190.34,190.48,10259.0,185.6158,185.684,185.4599,185.5963,10259.0
2024-02-06 11:25:00,190.51,190.61,190.32,190.35,10288.0,185.6255,185.723,185.4404,185.4696,10288.0
2024-02-06 11:30:00,190.36,190.44,190.25,190.4,15569.0,185.4794,185.5573,185.3722,185.5183,15569.0
2024-02-06 11:35:00,190.32,190.5,190.04,190.24,18362.0,185.4404,185.6158,185.1676,185.3624,18362.0
2024-02-06 11:40:00,190.27,190.27,189.81,189.96,11109.0,185.3917,185.3917,184.9435,185.0896,11109.0
2024-02-06 11:45:00,189.91,189.91,189.5,189.57,18265.0,185.0409,185.0409,184.6414,184.7096,18265.0
2024-02-06 11:50:00,189.55,189.68,189.48,189.64,18749.0,184.6901,184.8168,184.6219,184.7778,18749.0
2024-02-06 11:55:00,189.65,189.89,189.53,189.88,17974.0,184.7876,185.0214,184.6706,185.0117,17974.0
2024-02-06 12:00:00,189.83,189.85,189.52,189.75,13720.0,184.963,184.9824,184.6609,184.885,13720.0
2024-02-06 12:05:00,189.76,189.94,189.64,189.86,11539.0,184.8948,185.0701,184.7778,184.9922,11539.0
2024-02-06 12:10:00,189.87,189.93,189.54,189.63,11784.0,185.0019,185.0604,184.6804,184.7681,11784.0
2024-02-06 12:15:00,189.61,189.69,189.45,189.59,10200.0,184.7486,184.8265,184.5927,184.7291,10200.0
2024-02-06 12:20:00,189.56,189.68,189.37,189.56,10867.0,184.6999,184.8168,184.5148,184.6999,10867.0
2024-02-06 12:25:00,189.54,189.94,189.43,189.94,13189.0,184.6804,185.0701,184.5732,185.0701,13189.0
2024-02-06 12:30:00,189.96,190.03,189.74,189.93,5732.0,185.0896,185.1578,184.8753,185.0604,5732.0
2024-02-06 12:35:00,189.86,189.96,189.74,189.95,9277.0,184.9922,185.0896,184.8753,185.0799,9277.0
2024-02-06 12:40:00,189.95,189.96,189.78,189.89,12772.0,185.0799,185.0896,184.9142,185.0214,12772.0
2024-02-06 12:45:00,189.87,189.87,189.61,189.65,15612.0,185.0019,185.0019,184.7486,184.7876,15612.0
2024-02-06 12:50:00,189.63,189.78,189.55,189.62,17216.0,184.7681,184.9142,184.6901,184.7583,17216.0
2024-02-06 12:55:00,189.59,189.79,189.52,189.52,22838.0,184.7291,184.924,184.6609,184.6609,22838.0
2024-02-06 13:00:00,189.51,189.57,189.25,189.42,27659.0,184.6512,184.7096,184.3978,184.5635,27659.0
2024-02-06 13:05:00,189.47,189.51,189.36,189.36,14771.0,184.6122,184.6512,184.505,184.505,14771.0
2024-02-06 13:10:00,189.33,189.36,189.06,189.17,12550.0,184.4758,184.505,184.2127,184.3199,12550.0
2024-02-06 13:15:00,189.18,189.31,189.02,189.14,16909.0,184.3296,184.4563,184.1737,184.2906,16909.0
2024-02-06 13:20:00,189.12,189.42,189.05,189.26,8821.0,184.2712,184.5635,184.203,184.4076,8821.0
2024-02-06 13:25:00,189.25,189.45,189.25,189.45,6841.0,184.3978,184.5927,184.3978,184.5927,6841.0
2024-02-06 13:30:00,189.45,189.84,189.42,189.83,7099.0,184.5927,184.9727,184.5635,184.963,7099.0
2024-02-06 13:35:00,189.79,190.15,189.78,190.15,9427.0,184.924,185.2748,184.9142,185.2748,9427.0
2024-02-06 13:40:00,190.19,190.28,190.13,190.24,8089.0,185.3137,185.4014,185.2553,185.3624,8089.0
2024-02-06 13:45:00,190.24,190.3,189.94,190.15,14693.0,185.3624,185.4209,185.0701,185.2748,14693.0
2024-02-06 13:50:00,190.17,190.4,190.09,190.27,14315.0,185.2942,185.5183,185.2163,185.3917,14315.0
2024-02-06 13:55:00,190.27,190.46,190.17,190.45,13170.0,185.3917,185.5768,185.2942,185.5671,13170.0
2024-02-06 14:00:00,190.45,190.62,190.25,190.39,15715.0,185.5671,185.7327,185.3722,185.5086,15715.0
2024-02-06 14:05:00,190.41,190.44,189.72,189.83,8274.0,185.5281,185.5573,184.8558,184.963,8274.0
2024-02-06 14:10:00,189.84,189.85,189.48,189.49,23381.0,184.9727,184.9824,184.6219,184.6317,23381.0
2024-02-06 14:15:00,189.49,189.53,189.27,189.34,12872.0,184.6317,184.6706,184.4173,184.4855,12872.0
2024-02-06 14:20:00,189.32,189.57,189.28,189.48,11999.0,184.466,184.7096,184.4271,184.6219,11999.0
2024-02-06 14:25:00,189.49,189.7,189.45,189.7,12685.0,184.6317,184.8363,184.5927,184.8363,12685.0
2024-02-06 14:30:00,189.71,189.81,189.67,189.8,9317.0,184.846,184.9435,184.8071,184.9337,9317.0
2024-02-06 14:35:00,189.8,189.93,189.68,189.8,11550.0,184.9337,185.0604,184.8168,184.9337,11550.0
2024-02-06 14:40:00,189.82,190.1,189.7,190.08,19284.0,184.9532,185.226,184.8363,185.2065,19284.0
2024-02-06 14:45:00,190.09,190.27,190.08,190.21,19821.0,185.2163,185.3917,185.2065,185.3332,19821.0
2024-02-06 14:50:00,190.21,190.33,189.97,190.13,20916.0,185.3332,185.4501,185.0994,185.2553,20916.0
2024-02-06 14:55:00,190.1,190.3,190.02,190.14,23933.0,185.226,185.4209,185.1481,185.265,23933.0
2024-02-06 15:00:00,190.14,190.17,189.95,190.09,36250.0,185.265,185.2942,185.0799,185.2163,36250.0
2024-02-06 15:05:00,190.1,190.49,190.07,190.29,29111.0,185.226,185.606,185.1968,185.4112,29111.0
2024-02-06 15:10:00,190.3,190.32,190.04,190.1,23247.0,185.4209,185.4404,185.1676,185.226,23247.0
2024-02-06 15:15:00,190.09,190.17,189.9,190.13,28850.0,185.2163,185.2942,185.0312,185.2553,28850.0
2024-02-06 15:20:00,190.13,190.22,190.02,190.11,28932.0,185.2553,185.343,185.1481,185.2358,28932.0
2024-02-06 15:25:00,190.09,190.28,190.04,190.13,21756.0,185.2163,185.4014,185.1676,185.2553,21756.0
2024-02-06 15:30:00,190.11,190.11,189.64,189.73,28913.0,185.2358,185.2358,184.7778,184.8655,28913.0
2024-02-06 15:35:00,189.7,189.81,189.19,189.19,20196.0,184.8363,184.9435,184.3394,184.3394,20196.0
2024-02-06 15:40:00,189.21,189.41,189.14,189.32,37854.0,184.3589,184.5537,184.2906,184.466,37854.0
2024-02-06 15:45:00,189.33,189.67,189.15,189.66,25757.0,184.4758,184.8071,184.3004,184.7973,25757.0
2024-02-06 15:50:00,189.74,189.84,189.57,189.71,55102.0,184.8753,184.9727,184.7096,184.846,55102.0
2024-02-06 15:55:00,189.69,189.86,189.5,189.77,175386.0,184.8265,184.9922,184.6414,184.9045,175386.0
2024-02-07 09:30:00,191.83,191.83,190.38,191.08,28942.0,186.9117,186.9117,185.4989,186.1809,28942.0
2024-02-07 09:35:00,191.14,191.63,189.8,189.92,21310.0,186.2394,186.7168,184.9337,185.0507,21310.0
2024-02-07 09:40:00,189.9,189.9,189.21,189.21,7382.0,185.0312,185.0312,184.3589,184.3589,7382.0
2024-02-07 09:45:00,189.23,189.32,189.03,189.22,5646.0,184.3783,184.466,184.1835,184.3686,5646.0
2024-02-07 09:50:00,189.22,189.79,189.09,189.13,8235.0,184.3686,184.924,184.2419,184.2809,8235.0
2024-02-07 09:55:00,189.25,189.43,188.88,189.43,7638.0,184.3978,184.5732,184.0373,184.5732,7638.0
2024-02-07 10:00:00,189.5,190.06,189.41,189.74,8944.0,184.6414,185.1871,184.5537,184.8753,8944.0
2024-02-07 10:05:00,189.74,190.16,189.74,190.16,7813.0,184.8753,185.2845,184.8753,185.2845,7813.0
2024-02-07 10:10:00,190.22,191.12,190.22,191.12,8003.0,185.343,186.2199,185.343,186.2199,8003.0
2024-02-07 10:15:00,191.12,191.43,191.05,191.33,19121.0,186.2199,186.5219,186.1517,186.4245,19121.0
2024-02-07 10:20:00,191.36,191.48,191.16,191.32,24664.0,186.4537,186.5707,186.2589,186.4148,24664.0
2024-02-07 10:25:00,191.34,192.13,191.27,192.13,76894.0,186.4342,187.204,186.366,187.204,76894.0
2024-02-07 10:30:00,192.24,192.24,191.66,191.89,23429.0,187.3112,187.3112,186.746,186.9701,23429.0
2024-02-07 10:35:00,192.03,192.04,191.46,191.76,40759.0,187.1066,187.1163,186.5512,186.8435,40759.0
2024-02-07 10:40:00,191.76,192.33,191.68,192.23,30952.0,186.8435,187.3989,186.7655,187.3014,30952.0
2024-02-07 10:45:00,192.26,192.47,192.19,192.47,8043.0,187.3307,187.5353,187.2624,187.5353,8043.0
2024-02-07 10:50:00,192.57,192.82,192.48,192.48,8559.0,187.6327,187.8763,187.545,187.545,8559.0
2024-02-07 10:55:00,192.59,192.6,191.86,192.0,29709.0,187.6522,187.6619,186.9409,187.0773,29709.0
2024-02-07 11:00:00,191.98,192.0,191.55,191.91,11364.0,187.0578,187.0773,186.6389,186.9896,11364.0
2024-02-07 11:05:00,191.88,191.98,191.66,191.83,19751.0,186.9604,187.0578,186.746,186.9117,19751.0
2024-02-07 11:10:00,191.88,192.0,191.72,191.83,13405.0,186.9604,187.0773,186.8045,186.9117,13405.0
2024-02-07 11:15:00,192.0,192.01,191.69,191.84,18340.0,187.0773,187.0871,186.7753,186.9214,18340.0
2024-02-07 11:20:00,191.87,191.97,191.68,191.76,14062.0,186.9507,187.0481,186.7655,186.8435,14062.0
2024-02-07 11:25:00,191.75,192.0,191.65,191.85,6633.0,186.8337,187.0773,186.7363,186.9312,6633.0
2024-02-07 11:30:00,191.93,192.01,191.54,191.54,9493.0,187.0091,187.0871,186.6291,186.6291,9493.0
2024-02-07 11:35:00,191.56,191.77,191.5,191.69,4382.0,186.6486,186.8532,186.5901,186.7753,4382.0
2024-02-07 11:40:00,191.71,191.86,191.66,191.75,3793.0,186.7948,186.9409,186.746,186.8337,3793.0
2024-02-07 11:45:00,191.81,191.89,191.66,191.69,2830.0,186.8922,186.9701,186.746,186.7753,2830.0
2024-02-07 11:50:00,191.69,191.96,191.69,191.94,4548.0,186.7753,187.0383,186.7753,187.0189,4548.0
2024-02-07 11:55:00,191.98,192.01,191.87,191.93,19142.0,187.0578,187.0871,186.9507,187.0091,19142.0
2024-02-07 12:00:00,191.96,192.01,191.85,191.95,7992.0,187.0383,187.0871,186.9312,187.0286,7992.0
2024-02-07 12:05:00,191.98,192.04,191.91,192.0,9032.0,187.0578,187.1163,186.9896,187.0773,9032.0
2024-02-07 12:10:00,192.01,192.01,191.71,191.81,7311.0,187.0871,187.0871,186.7948,186.8922,7311.0
2024-02-07 12:15:00,191.81,192.05,191.8,191.94,6948.0,186.8922,187.126,186.8824,187.0189,6948.0
2024-02-07 12:20:00,191.89,191.89,191.64,191.67,5953.0,186.9701,186.9701,186.7266,186.7558,5953.0
2024-02-07 12:25:00,191.64,191.69,191.46,191.48,8699.0,186.7266,186.7753,186.5512,186.5707,8699.0
2024-02-07 12:30:00,191.47,191.47,191.05,191.07,15965.0,186.5609,186.5609,186.1517,186.1712,15965.0
2024-02-07 12:35:00,191.1,191.14,190.84,190.96,14632.0,186.2004,186.2394,185.9471,186.064,14632.0
2024-02-07 12:40:00,190.97,191.16,190.75,191.1,10660.0,186.0737,186.2589,185.8594,186.2004,10660.0
2024-02-07 12:45:00,191.09,191.1,190.71,190.74,17051.0,186.1907,186.2004,185.8204,185.8496,17051.0
2024-02-07 12:50:00,190.81,191.0,190.81,190.94,13235.0,185.9178,186.103,185.9178,186.0445,13235.0
2024-02-07 12:55:00,190.97,191.06,190.89,190.98,23193.0,186.0737,186.1614,185.9958,186.0835,23193.0
2024-02-07 13:00:00,190.99,191.12,190.62,190.7,29648.0,186.0932,186.2199,185.7327,185.8107,29648.0
2024-02-07 13:05:00,190.68,191.27,190.68,191.25,10221.0,185.7912,186.366,185.7912,186.3466,10221.0
2024-02-07 13:10:00,191.25,191.32,191.02,191.06,21414.0,186.3466,186.4148,186.1224,186.1614,21414.0
2024-02-07 13:15:00,191.02,191.19,190.99,191.19,10459.0,186.1224,186.2881,186.0932,186.2881,10459.0
2024-02-07 13:20:00,191.2,191.33,191.14,191.22,11250.0,186.2978,186.4245,186.2394,186.3173,11250.0
2024-02-07 13:25:00,191.22,191.56,191.22,191.54,9788.0,186.3173,186.6486,186.3173,186.6291,9788.0
2024-02-07 13:30:00,191.55,191.71,191.45,191.49,6881.0,186.6389,186.7948,186.5414,186.5804,6881.0
2024-02-07 13:35:00,191.46,191.55,191.42,191.52,5952.0,186.5512,186.6389,186.5122,186.6096,5952.0
2024-02-07 13:40:00,191.54,191.54,191.19,191.47,5840.0,186.6291,186.6291,186.2881,186.5609,5840.0
2024-02-07 13:45:00,191.46,191.63,191.46,191.63,5656.0,186.5512,186.7168,186.5512,186.7168,5656.0
2024-02-07 13:50:00,191.64,191.87,191.63,191.83,7578.0,186.7266,186.9507,186.7168,186.9117,7578.0
2024-02-07 13:55:00,191.85,191.9,191.72,191.79,6358.0,186.9312,186.9799,186.8045,186.8727,6358.0
2024-02-07 14:00:00,191.84,191.84,191.5,191.74,8705.0,186.9214,186.9214,186.5901,186.824,8705.0
2024-02-07 14:05:00,191.75,191.79,191.6,191.7,39162.0,186.8337,186.8727,186.6876,186.785,39162.0
2024-02-07 14:10:00,191.72,191.72,191.4,191.46,22811.0,186.8045,186.8045,186.4927,186.5512,22811.0
2024-02-07 14:15:00,191.43,191.64,191.36,191.36,6320.0,186.5219,186.7266,186.4537,186.4537,6320.0
2024-02-07 14:20:00,191.36,191.75,191.34,191.75,5404.0,186.4537,186.8337,186.4342,186.8337,5404.0
2024-02-07 14:25:00,191.75,191.76,191.57,191.61,5909.0,186.8337,186.8435,186.6583,186.6973,5909.0
2024-02-07 14:30:00,191.7,191.74,191.36,191.36,6168.0,186.785,186.824,186.4537,186.4537,6168.0
2024-02-07 14:35:00,191.33,191.42,191.3,191.41,6039.0,186.4245,186.5122,186.3953,186.5024,6039.0
2024-02-07 14:40:00,191.41,191.51,191.3,191.33,8154.0,186.5024,186.5999,186.3953,186.4245,8154.0
2024-02-07 14:45:00,191.34,191.7,191.33,191.58,8737.0,186.4342,186.785,186.4245,186.6681,8737.0
2024-02-07 14:50:00,191.59,191.83,191.58,191.74,7317.0,186.6778,186.9117,186.6681,186.824,7317.0
2024-02-07 14:55:00,191.73,191.77,191.57,191.61,8424.0,186.8142,186.8532,186.6583,186.6973,8424.0
2024-02-07 15:00:00,191.59,191.81,191.42,191.81,8640.0,186.6778,186.8922,186.5122,186.8922,8640.0
2024-02-07 15:05:00,191.75,191.87,191.61,191.72,14279.0,186.8337,186.9507,186.6973,186.8045,14279.0
2024-02-07 15:10:00,191.75,191.79,191.65,191.69,17436.0,186.8337,186.8727,186.7363,186.7753,17436.0
2024-02-07 15:15:00,191.68,191.68,191.42,191.55,18788.0,186.7655,186.7655,186.5122,186.6389,18788.0
2024-02-07 15:20:00,191.54,191.55,191.29,191.52,16477.0,186.6291,186.6389,186.3855,186.6096,16477.0
2024-02-07 15:25:00,191.52,191.6,191.48,191.49,18214.0,186.6096,186.6876,186.5707,186.5804,18214.0
2024-02-07 15:30:00,191.49,191.55,191.29,191.39,18146.0,186.5804,186.6389,186.3855,186.483,18146.0
2024-02-07 15:35:00,191.38,191.67,191.38,191.61,18060.0,186.4732,186.7558,186.4732,186.6973,18060.0
2024-02-07 15:40:00,191.66,191.71,191.49,191.67,30717.0,186.746,186.7948,186.5804,186.7558,30717.0
2024-02-07 15:45:00,191.66,191.74,191.59,191.7,36185.0,186.746,186.824,186.6778,186.785,36185.0
2024-02-07 15:50:00,191.68,191.98,191.54,191.6,62461.0,186.7655,187.0578,186.6291,186.6876,62461.0
2024-02-07 15:55:00,191.62,192.04,191.62,192.01,114902.0,186.7071,187.1163,186.7071,187.0871,114902.0
2024-02-08 09:30:00,192.97,193.35,192.13,193.34,24399.0,188.0225,188.3927,187.204,188.383,24399.0
2024-02-08 09:35:00,193.24,193.69,193.0,193.02,6787.0,188.2855,188.724,188.0517,188.0712,6787.0
2024-02-08 09:40:00,193.08,193.09,192.23,192.35,5773.0,188.1296,188.1394,187.3014,187.4183,5773.0
2024-02-08 09:45:00,192.35,192.5,191.9,191.91,12621.0,187.4183,187.5645,186.9799,186.9896,12621.0
2024-02-08 09:50:00,192.05,192.38,191.93,192.23,9486.0,187.126,187.4476,187.0091,187.3014,9486.0
2024-02-08 09:55:00,192.2,192.93,192.18,192.86,9743.0,187.2722,187.9835,187.2527,187.9153,9743.0
2024-02-08 10:00:00,192.92,193.43,192.92,193.43,7730.0,187.9737,188.4707,187.9737,188.4707,7730.0
2024-02-08 10:05:00,193.38,193.54,193.13,193.29,5479.0,188.4219,188.5778,188.1783,188.3342,5479.0
2024-02-08 10:10:00,193.32,193.33,192.95,193.17,5443.0,188.3635,188.3732,188.003,188.2173,5443.0
2024-02-08 10:15:00,193.05,193.35,193.01,193.16,12011.0,188.1004,188.3927,188.0614,188.2076,12011.0
2024-02-08 10:20:00,193.17,193.28,192.8,192.89,13537.0,188.2173,188.3245,187.8568,187.9445,13537.0
2024-02-08 10:25:00,192.77,192.84,192.62,192.63,22874.0,187.8276,187.8958,187.6814,187.6912,22874.0
2024-02-08 10:30:00,192.64,193.22,192.57,193.06,84155.0,187.7009,188.266,187.6327,188.1101,84155.0
2024-02-08 10:35:00,193.07,193.48,193.03,193.37,33060.0,188.1199,188.5194,188.0809,188.4122,33060.0
2024-02-08 10:40:00,193.4,193.67,193.3,193.67,14539.0,188.4414,188.7045,188.344,188.7045,14539.0
2024-02-08 10:45:00,193.6,194.06,193.59,194.03,9901.0,188.6363,189.0845,188.6266,189.0553,9901.0
2024-02-08 10:50:00,194.03,194.26,193.96,194.08,9426.0,189.0553,189.2794,188.9871,189.104,9426.0
2024-02-08 10:55:00,194.21,194.21,193.82,193.94,6818.0,189.2307,189.2307,188.8507,188.9676,6818.0
2024-02-08 11:00:00,193.95,193.97,193.81,193.9,13572.0,188.9773,188.9968,188.8409,188.9286,13572.0
2024-02-08 11:05:00,193.92,193.99,193.8,193.93,9719.0,188.9481,189.0163,188.8312,188.9578,9719.0
2024-02-08 11:10:00,193.96,194.2,193.88,194.07,11639.0,188.9871,189.2209,188.9091,189.0942,11639.0
2024-02-08 11:15:00,194.15,194.23,194.09,194.15,3885.0,189.1722,189.2501,189.1137,189.1722,3885.0
2024-02-08 11:20:00,194.23,194.43,194.21,194.26,4414.0,189.2501,189.445,189.2307,189.2794,4414.0
2024-02-08 11:25:00,194.28,194.3,193.65,193.65,7115.0,189.2989,189.3184,188.685,188.685,7115.0
2024-02-08 11:30:00,193.63,193.69,193.48,193.64,5319.0,188.6655,188.724,188.5194,188.6753,5319.0
2024-02-08 11:35:00,193.7,193.81,193.66,193.69,4346.0,188.7337,188.8409,188.6948,188.724,4346.0
2024-02-08 11:40:00,193.72,193.74,193.57,193.6,4597.0,188.7532,188.7727,188.6071,188.6363,4597.0
2024-02-08 11:45:00,193.55,193.71,193.55,193.71,3003.0,188.5876,188.7435,188.5876,188.7435,3003.0
2024-02-08 11:50:00,193.81,193.99,193.81,193.87,4912.0,188.8409,189.0163,188.8409,188.8994,4912.0
2024-02-08 11:55:00,193.89,194.19,193.82,194.18,4893.0,188.9189,189.2112,188.8507,189.2014,4893.0
2024-02-08 12:00:00,194.2,194.23,193.9,193.9,3467.0,189.2209,189.2501,188.9286,188.9286,3467.0
2024-02-08 12:05:00,193.9,193.95,193.7,193.77,8471.0,188.9286,188.9773,188.7337,188.8019,8471.0
2024-02-08 12:10:00,193.96,194.11,193.9,194.11,10338.0,188.9871,189.1332,188.9286,189.1332,10338.0
2024-02-08 12:15:00,194.15,194.19,194.08,194.09,5617.0,189.1722,189.2112,189.104,189.1137,5617.0
2024-02-08 12:20:00,194.09,194.13,193.93,194.11,4676.0,189.1137,189.1527,188.9578,189.1332,4676.0
2024-02-08 12:25:00,194.1,194.25,194.08,194.2,3638.0,189.1235,189.2696,189.104,189.2209,3638.0
2024-02-08 12:30:00,194.2,194.26,194.14,194.16,11393.0,189.2209,189.2794,189.1625,189.1819,11393.0
2024-02-08 12:35:00,194.14,194.3,194.09,194.3,7004.0,189.1625,189.3184,189.1137,189.3184,7004.0
2024-02-08 12:40:00,194.28,194.28,194.2,194.25,6006.0,189.2989,189.2989,189.2209,189.2696,6006.0
2024-02-08 12:45:00,194.22,194.22,194.0,194.04,31236.0,189.2404,189.2404,189.026,189.065,31236.0
2024-02-08 12:50:00,194.06,194.53,194.05,194.53,13042.0,189.0845,189.5425,189.0748,189.5425,13042.0
2024-02-08 12:55:00,194.51,194.55,194.25,194.35,15199.0,189.523,189.5619,189.2696,189.3671,15199.0
2024-02-08 13:00:00,194.29,194.87,194.26,194.76,33287.0,189.3086,189.8737,189.2794,189.7666,33287.0
2024-02-08 13:05:00,194.77,194.82,194.59,194.72,13444.0,189.7763,189.825,189.6009,189.7276,13444.0
2024-02-08 13:10:00,194.76,194.78,194.47,194.61,13727.0,189.7666,189.786,189.484,189.6204,13727.0
2024-02-08 13:15:00,194.6,194.61,194.37,194.55,32630.0,189.6107,189.6204,189.3866,189.5619,32630.0
2024-02-08 13:20:00,194.5,194.67,194.5,194.6,6235.0,189.5132,189.6789,189.5132,189.6107,6235.0
2024-02-08 13:25:00,194.62,194.88,194.6,194.88,11055.0,189.6301,189.8835,189.6107,189.8835,11055.0
2024-02-08 13:30:00,194.88,194.94,194.85,194.86,7703.0,189.8835,189.9419,189.8543,189.864,7703.0
2024-02-08 13:35:00,194.9,195.02,194.89,194.96,7527.0,189.903,190.0199,189.8932,189.9614,7527.0
2024-02-08 13:40:00,194.97,195.02,194.86,195.02,6381.0,189.9712,190.0199,189.864,190.0199,6381.0
2024-02-08 13:45:00,195.02,195.1,194.99,195.04,3929.0,190.0199,190.0978,189.9907,190.0394,3929.0
2024-02-08 13:50:00,195.03,195.04,194.81,194.81,8420.0,190.0296,190.0394,189.8153,189.8153,8420.0
2024-02-08 13:55:00,194.84,194.97,194.77,194.97,5798.0,189.8445,189.9712,189.7763,189.9712,5798.0
2024-02-08 14:00:00,195.0,195.17,194.92,194.93,12656.0,190.0004,190.166,189.9225,189.9322,12656.0
2024-02-08 14:05:00,194.92,194.96,194.73,194.74,5746.0,189.9225,189.9614,189.7373,189.7471,5746.0
2024-02-08 14:10:00,194.74,194.87,194.74,194.81,7928.0,189.7471,189.8737,189.7471,189.8153,7928.0
2024-02-08 14:15:00,194.81,195.0,194.8,194.91,5127.0,189.8153,190.0004,189.8055,189.9127,5127.0
2024-02-08 14:20:00,194.96,194.99,194.65,194.67,4282.0,189.9614,189.9907,189.6594,189.6789,4282.0
2024-02-08 14:25:00,194.64,194.67,194.41,194.41,6622.0,189.6496,189.6789,189.4255,189.4255,6622.0
2024-02-08 14:30:00,194.39,194.46,194.15,194.2,5505.0,189.406,189.4742,189.1722,189.2209,5505.0
2024-02-08 14:35:00,194.19,194.2,193.86,194.15,8783.0,189.2112,189.2209,188.8896,189.1722,8783.0
2024-02-08 14:40:00,194.14,194.3,194.07,194.26,11196.0,189.1625,189.3184,189.0942,189.2794,11196.0
2024-02-08 14:45:00,194.3,194.52,194.3,194.5,9973.0,189.3184,189.5327,189.3184,189.5132,9973.0
2024-02-08 14:50:00,194.48,194.61,194.48,194.52,9912.0,189.4937,189.6204,189.4937,189.5327,9912.0
2024-02-08 14:55:00,194.55,194.76,194.44,194.66,8581.0,189.5619,189.7666,189.4548,189.6691,8581.0
2024-02-08 15:00:00,194.71,194.8,194.59,194.67,12233.0,189.7178,189.8055,189.6009,189.6789,12233.0
2024-02-08 15:05:00,194.7,194.82,194.62,194.62,9132.0,189.7081,189.825,189.6301,189.6301,9132.0
2024-02-08 15:10:00,194.61,194.76,194.61,194.71,9792.0,189.6204,189.7666,189.6204,189.7178,9792.0
2024-02-08 15:15:00,194.74,194.74,194.41,194.49,17755.0,189.7471,189.7471,189.4255,189.5035,17755.0
2024-02-08 15:20:00,194.48,194.75,194.42,194.7,12658.0,189.4937,189.7568,189.4353,189.7081,12658.0
2024-02-08 15:25:00,194.69,194.75,194.57,194.65,26859.0,189.6984,189.7568,189.5814,189.6594,26859.0
2024-02-08 15:30:00,194.66,194.86,194.65,194.86,25161.0,189.6691,189.864,189.6594,189.864,25161.0
2024-02-08 15:35:00,194.87,194.88,194.74,194.74,28136.0,189.8737,189.8835,189.7471,189.7471,28136.0
2024-02-08 15:40:00,194.75,194.91,194.61,194.64,25119.0,189.7568,189.9127,189.6204,189.6496,25119.0
2024-02-08 15:45:00,194.64,194.66,194.47,194.53,25924.0,189.6496,189.6691,189.484,189.5425,25924.0
2024-02-08 15:50:00,194.55,194.82,194.31,194.42,49027.0,189.5619,189.825,189.3281,189.4353,49027.0
2024-02-08 15:55:00,194.38,194.43,194.05,194.06,160017.0,189.3963,189.445,189.0748,189.0845,160017.0
2024-02-09 09:30:00,195.52,195.53,194.82,195.14,21968.0,190.5071,190.5168,189.825,190.1368,21968.0
2024-02-09 09:35:00,194.99,195.0,194.2,194.65,12838.0,189.9907,190.0004,189.2209,189.6594,12838.0
2024-02-09 09:40:00,194.61,194.67,194.24,194.45,7501.0,189.6204,189.6789,189.2599,189.4645,7501.0
2024-02-09 09:45:00,194.49,194.79,194.42,194.47,10920.0,189.5035,189.7958,189.4353,189.484,10920.0
2024-02-09 09:50:00,194.45,194.66,194.22,194.63,14553.0,189.4645,189.6691,189.2404,189.6399,14553.0
2024-02-09 09:55:00,194.66,195.2,194.65,195.07,34849.0,189.6691,190.1953,189.6594,190.0686,34849.0
2024-02-09 10:00:00,195.12,195.23,194.95,195.01,27413.0,190.1173,190.2245,189.9517,190.0101,27413.0
2024-02-09 10:05:00,194.97,195.44,194.97,195.44,13223.0,189.9712,190.4291,189.9712,190.4291,13223.0
2024-02-09 10:10:00,195.44,195.45,194.64,194.83,14099.0,190.4291,190.4389,189.6496,189.8348,14099.0
2024-02-09 10:15:00,194.72,194.87,194.44,194.44,10414.0,189.7276,189.8737,189.4548,189.4548,10414.0
2024-02-09 10:20:00,194.46,194.6,194.32,194.5,7296.0,189.4742,189.6107,189.3378,189.5132,7296.0
2024-02-09 10:25:00,194.5,194.5,194.16,194.28,16978.0,189.5132,189.5132,189.1819,189.2989,16978.0
2024-02-09 10:30:00,194.31,194.72,194.26,194.59,14865.0,189.3281,189.7276,189.2794,189.6009,14865.0
2024-02-09 10:35:00,194.61,194.96,194.51,194.7,24320.0,189.6204,189.9614,189.523,189.7081,24320.0
2024-02-09 10:40:00,194.73,194.9,194.65,194.9,22120.0,189.7373,189.903,189.6594,189.903,22120.0
2024-02-09 10:45:00,194.9,195.27,194.84,195.01,12044.0,189.903,190.2635,189.8445,190.0101,12044.0
2024-02-09 10:50:00,195.01,195.15,194.84,194.84,19539.0,190.0101,190.1466,189.8445,189.8445,19539.0
2024-02-09 10:55:00,194.84,194.92,194.58,194.68,10651.0,189.8445,189.9225,189.5912,189.6886,10651.0
2024-02-09 11:00:00,194.65,194.91,194.64,194.77,10207.0,189.6594,189.9127,189.6496,189.7763,10207.0
2024-02-09 11:05:00,194.78,194.82,194.47,194.56,12152.0,189.786,189.825,189.484,189.5717,12152.0
2024-02-09 11:10:00,194.55,194.7,194.38,194.38,11524.0,189.5619,189.7081,189.3963,189.3963,11524.0
2024-02-09 11:15:00,194.37,194.54,194.01,194.41,7001.0,189.3866,189.5522,189.0358,189.4255,7001.0
2024-02-09 11:20:00,194.39,194.46,194.17,194.17,7053.0,189.406,189.4742,189.1917,189.1917,7053.0
2024-02-09 11:25:00,194.15,194.34,193.9,193.9,32842.0,189.1722,189.3573,188.9286,188.9286,32842.0
2024-02-09 11:30:00,193.89,194.05,193.73,193.92,17237.0,188.9189,189.0748,188.763,188.9481,17237.0
2024-02-09 11:35:00,193.99,193.99,193.45,193.84,22068.0,189.0163,189.0163,188.4901,188.8701,22068.0
2024-02-09 11:40:00,193.84,193.95,193.7,193.77,18348.0,188.8701,188.9773,188.7337,188.8019,18348.0
2024-02-09 11:45:00,193.75,193.9,193.62,193.83,36879.0,188.7825,188.9286,188.6558,188.8604,36879.0
2024-02-09 11:50:00,193.8,194.08,193.73,193.98,28960.0,188.8312,189.104,188.763,189.0066,28960.0
2024-02-09 11:55:00,193.99,194.29,193.89,194.21,10535.0,189.0163,189.3086,188.9189,189.2307,10535.0
2024-02-09 12:00:00,194.23,194.34,194.12,194.18,11901.0,189.2501,189.3573,189.143,189.2014,11901.0
2024-02-09 12:05:00,194.14,194.19,193.88,193.91,11710.0,189.1625,189.2112,188.9091,188.9384,11710.0
2024-02-09 12:10:00,193.96,194.05,193.85,193.87,18101.0,188.9871,189.0748,188.8799,188.8994,18101.0
2024-02-09 12:15:00,193.83,193.89,193.58,193.59,13667.0,188.8604,188.9189,188.6168,188.6266,13667.0
2024-02-09 12:20:00,193.6,193.85,193.59,193.84,8904.0,188.6363,188.8799,188.6266,188.8701,8904.0
2024-02-09 12:25:00,193.87,194.31,193.87,194.31,9502.0,188.8994,189.3281,188.8994,189.3281,9502.0
2024-02-09 12:30:00,194.35,194.46,194.07,194.11,13761.0,189.3671,189.4742,189.0942,189.1332,13761.0
2024-02-09 12:35:00,194.07,194.2,194.02,194.16,20381.0,189.0942,189.2209,189.0455,189.1819,20381.0
2024-02-09 12:40:00,194.21,194.38,194.18,194.21,9641.0,189.2307,189.3963,189.2014,189.2307,9641.0
2024-02-09 12:45:00,194.18,194.24,193.9,194.05,14479.0,189.2014,189.2599,188.9286,189.0748,14479.0
2024-02-09 12:50:00,194.05,194.27,194.01,194.21,5574.0,189.0748,189.2891,189.0358,189.2307,5574.0
2024-02-09 12:55:00,194.22,194.38,194.19,194.36,10545.0,189.2404,189.3963,189.2112,189.3768,10545.0
2024-02-09 13:00:00,194.38,194.43,194.15,194.28,7570.0,189.3963,189.445,189.1722,189.2989,7570.0
2024-02-09 13:05:00,194.27,194.27,194.09,194.13,15326.0,189.2891,189.2891,189.1137,189.1527,15326.0
2024-02-09 13:10:00,194.14,194.51,194.09,194.23,21881.0,189.1625,189.523,189.1137,189.2501,21881.0
2024-02-09 13:15:00,194.17,194.21,194.05,194.19,12907.0,189.1917,189.2307,189.0748,189.2112,12907.0
2024-02-09 13:20:00,194.17,194.3,194.17,194.25,7584.0,189.1917,189.3184,189.1917,189.2696,7584.0
2024-02-09 13:25:00,194.25,194.41,194.08,194.34,15702.0,189.2696,189.4255,189.104,189.3573,15702.0
2024-02-09 13:30:00,194.32,194.54,194.32,194.47,9914.0,189.3378,189.5522,189.3378,189.484,9914.0
2024-02-09 13:35:00,194.41,194.66,194.41,194.65,6747.0,189.4255,189.6691,189.4255,189.6594,6747.0
2024-02-09 13:40:00,194.62,194.62,194.46,194.51,9104.0,189.6301,189.6301,189.4742,189.523,9104.0
2024-02-09 13:45:00,194.49,194.52,194.36,194.42,14595.0,189.5035,189.5327,189.3768,189.4353,14595.0
2024-02-09 13:50:00,194.44,194.51,194.33,194.47,10321.0,189.4548,189.523,189.3476,189.484,10321.0
2024-02-09 13:55:00,194.46,194.5,194.4,194.44,6653.0,189.4742,189.5132,189.4158,189.4548,6653.0
2024-02-09 14:00:00,194.44,194.5,194.36,194.46,14695.0,189.4548,189.5132,189.3768,189.4742,14695.0
2024-02-09 14:05:00,194.47,194.67,194.42,194.54,10824.0,189.484,189.6789,189.4353,189.5522,10824.0
2024-02-09 14:10:00,194.54,194.54,194.46,194.49,13538.0,189.5522,189.5522,189.4742,189.5035,13538.0
2024-02-09 14:15:00,194.5,194.71,194.48,194.7,19911.0,189.5132,189.7178,189.4937,189.7081,19911.0
2024-02-09 14:20:00,194.68,194.83,194.64,194.78,8188.0,189.6886,189.8348,189.6496,189.786,8188.0
2024-02-09 14:25:00,194.78,194.89,194.78,194.86,6288.0,189.786,189.8932,189.786,189.864,6288.0
2024-02-09 14:30:00,194.91,195.1,194.91,195.09,13559.0,189.9127,190.0978,189.9127,190.0881,13559.0
2024-02-09 14:35:00,195.09,195.19,195.01,195.18,10958.0,190.0881,190.1855,190.0101,190.1758,10958.0
2024-02-09 14:40:00,195.2,195.39,195.17,195.18,8719.0,190.1953,190.3804,190.166,190.1758,8719.0
2024-02-09 14:45:00,195.17,195.37,195.16,195.24,17377.0,190.166,190.3609,190.1563,190.2343,17377.0
2024-02-09 14:50:00,195.24,195.37,195.03,195.28,21300.0,190.2343,190.3609,190.0296,190.2732,21300.0
2024-02-09 14:55:00,195.29,195.37,195.13,195.27,16360.0,190.283,190.3609,190.1271,190.2635,16360.0
2024-02-09 15:00:00,195.25,195.25,194.94,195.15,22298.0,190.244,190.244,189.9419,190.1466,22298.0
2024-02-09 15:05:00,195.12,195.12,194.88,194.94,9113.0,190.1173,190.1173,189.8835,189.9419,9113.0
2024-02-09 15:10:00,194.99,195.18,194.99,195.16,10758.0,189.9907,190.1758,189.9907,190.1563,10758.0
2024-02-09 15:15:00,195.17,195.26,195.1,195.15,15188.0,190.166,190.2537,190.0978,190.1466,15188.0
2024-02-09 15:20:00,195.17,195.31,195.05,195.06,30072.0,190.166,190.3025,190.0491,190.0589,30072.0
2024-02-09 15:25:00,195.07,195.16,194.77,195.08,17112.0,190.0686,190.1563,189.7763,190.0784,17112.0
2024-02-09 15:30:00,195.09,195.09,194.92,195.03,21332.0,190.0881,190.0881,189.9225,190.0296,21332.0
2024-02-09 15:35:00,195.03,195.37,195.03,195.33,17180.0,190.0296,190.3609,190.0296,190.3219,17180.0
2024-02-09 15:40:00,195.33,195.42,195.22,195.22,18146.0,190.3219,190.4096,190.2148,190.2148,18146.0
2024-02-09 15:45:00,195.2,195.23,195.04,195.07,21250.0,190.1953,190.2245,190.0394,190.0686,21250.0
2024-02-09 15:50:00,195.07,195.1,194.87,194.94,58630.0,190.0686,190.0978,189.8737,189.9419,58630.0
2024-02-09 15:55:00,194.94,195.07,194.71,195.0,139098.0,189.9419,190.0686,189.7178,190.0004,139098.0
2024-02-12 09:30:00,194.68,194.69,193.85,194.39,46762.0,189.6886,189.6984,188.8799,189.406,46762.0
2024-02-12 09:35:00,194.43,194.67,193.66,193.85,18612.0,189.445,189.6789,188.6948,188.8799,18612.0
2024-02-12 09:40:00,193.61,194.67,193.53,194.62,19623.0,188.646,189.6789,188.5681,189.6301,19623.0
2024-02-12 09:45:00,194.56,194.87,194.22,194.31,25754.0,189.5717,189.8737,189.2404,189.3281,25754.0
2024-02-12 09:50:00,194.3,194.94,194.29,194.77,115386.0,189.3184,189.9419,189.3086,189.7763,115386.0
2024-02-12 09:55:00,194.81,195.27,194.72,195.03,116491.0,189.8153,190.2635,189.7276,190.0296,116491.0
2024-02-12 10:00:00,194.99,195.1,194.8,195.07,119834.0,189.9907,190.0978,189.8055,190.0686,119834.0
2024-02-12 10:05:00,195.06,195.09,194.43,194.65,26937.0,190.0589,190.0881,189.445,189.6594,26937.0
2024-02-12 10:10:00,194.65,194.65,194.33,194.34,33828.0,189.6594,189.6594,189.3476,189.3573,33828.0
2024-02-12 10:15:00,194.33,194.68,194.13,194.59,25444.0,189.3476,189.6886,189.1527,189.6009,25444.0
2024-02-12 10:20:00,194.58,194.62,194.38,194.59,79688.0,189.5912,189.6301,189.3963,189.6009,79688.0
2024-02-12 10:25:00,194.6,194.98,194.55,194.66,53108.0,189.6107,189.9809,189.5619,189.6691,53108.0
2024-02-12 10:30:00,194.67,195.24,194.55,195.18,171794.0,189.6789,190.2343,189.5619,190.1758,171794.0
2024-02-12 10:35:00,195.17,195.27,194.92,195.18,61879.0,190.166,190.2635,189.9225,190.1758,61879.0
2024-02-12 10:40:00,195.17,195.47,195.0,195.38,177176.0,190.166,190.4584,190.0004,190.3707,177176.0
2024-02-12 10:45:00,195.42,195.62,195.32,195.6,33944.0,190.4096,190.6045,190.3122,190.585,33944.0
2024-02-12 10:50:00,195.6,195.68,195.42,195.49,34233.0,190.585,190.663,190.4096,190.4778,34233.0
2024-02-12 10:55:00,195.5,195.63,195.38,195.45,40198.0,190.4876,190.6143,190.3707,190.4389,40198.0
2024-02-12 11:00:00,195.43,195.6,195.32,195.44,35248.0,190.4194,190.585,190.3122,190.4291,35248.0
2024-02-12 11:05:00,195.42,195.5,195.25,195.5,157187.0,190.4096,190.4876,190.244,190.4876,157187.0
2024-02-12 11:10:00,195.55,195.64,195.44,195.54,34583.0,190.5363,190.624,190.4291,190.5266,34583.0
2024-02-12 11:15:00,195.56,195.65,195.34,195.38,40541.0,190.546,190.6337,190.3317,190.3707,40541.0
2024-02-12 11:20:00,195.39,195.46,195.2,195.31,33529.0,190.3804,190.4486,190.1953,190.3025,33529.0
2024-02-12 11:25:00,195.33,195.4,195.23,195.32,27557.0,190.3219,190.3901,190.2245,190.3122,27557.0
2024-02-12 11:30:00,195.35,195.5,195.21,195.38,42015.0,190.3414,190.4876,190.205,190.3707,42015.0
2024-02-12 11:35:00,195.36,195.56,195.23,195.24,126679.0,190.3512,190.546,190.2245,190.2343,126679.0
2024-02-12 11:40:00,195.25,195.25,194.95,195.15,51538.0,190.244,190.244,189.9517,190.1466,51538.0
2024-02-12 11:45:00,195.14,195.15,194.9,195.08,18569.0,190.1368,190.1466,189.903,190.0784,18569.0
2024-02-12 11:50:00,195.18,195.45,194.8,195.34,335582.0,190.1758,190.4389,189.8055,190.3317,335582.0
2024-02-12 11:55:00,195.34,195.5,195.09,195.15,16816.0,190.3317,190.4876,190.0881,190.1466,16816.0
2024-02-12 12:00:00,195.13,195.23,194.87,195.21,22358.0,190.1271,190.2245,189.8737,190.205,22358.0
2024-02-12 12:05:00,195.17,195.26,194.92,194.96,29224.0,190.166,190.2537,189.9225,189.9614,29224.0
2024-02-12 12:10:00,194.95,195.1,194.86,194.89,41703.0,189.9517,190.0978,189.864,189.8932,41703.0
2024-02-12 12:15:00,194.9,195.0,194.69,194.89,23596.0,189.903,190.0004,189.6984,189.8932,23596.0
2024-02-12 12:20:00,194.92,194.95,194.61,194.73,16931.0,189.9225,189.9517,189.6204,189.7373,16931.0
2024-02-12 12:25:00,194.84,194.86,194.65,194.82,15985.0,189.8445,189.864,189.6594,189.825,15985.0
2024-02-12 12:30:00,194.86,195.0,194.8,194.92,12249.0,189.864,190.0004,189.8055,189.9225,12249.0
2024-02-12 12:35:00,194.92,194.98,194.72,194.75,27057.0,189.9225,189.9809,189.7276,189.7568,27057.0
2024-02-12 12:40:00,194.75,194.89,194.7,194.7,28281.0,189.7568,189.8932,189.7081,189.7081,28281.0
2024-02-12 12:45:00,194.69,194.95,194.61,194.93,35860.0,189.6984,189.9517,189.6204,189.9322,35860.0
2024-02-12 12:50:00,194.95,195.02,194.68,194.75,25918.0,189.9517,190.0199,189.6886,189.7568,25918.0
2024-02-12 12:55:00,194.77,194.97,194.76,194.94,17563.0,189.7763,189.9712,189.7666,189.9419,17563.0
2024-02-12 13:00:00,194.93,195.13,194.82,195.0,31015.0,189.9322,190.1271,189.825,190.0004,31015.0
2024-02-12 13:05:00,195.01,195.05,194.88,194.9,19435.0,190.0101,190.0491,189.8835,189.903,19435.0
2024-02-12 13:10:00,194.89,195.11,194.88,195.02,16482.0,189.8932,190.1076,189.8835,190.0199,16482.0
2024-02-12 13:15:00,195.03,195.15,195.02,195.1,18179.0,190.0296,190.1466,190.0199,190.0978,18179.0
2024-02-12 13:20:00,195.04,195.05,194.68,194.7,18412.0,190.0394,190.0491,189.6886,189.7081,18412.0
2024-02-12 13:25:00,194.68,194.7,194.37,194.39,15700.0,189.6886,189.7081,189.3866,189.406,15700.0
2024-02-12 13:30:00,194.37,194.39,194.09,194.16,14539.0,189.3866,189.406,189.1137,189.1819,14539.0
2024-02-12 13:35:00,194.15,194.21,193.55,193.78,37143.0,189.1722,189.2307,188.5876,188.8117,37143.0
2024-02-12 13:40:00,193.78,193.95,193.68,193.94,20327.0,188.8117,188.9773,188.7142,188.9676,20327.0
2024-02-12 13:45:00,193.93,194.13,193.84,194.04,23639.0,188.9578,189.1527,188.8701,189.065,23639.0
2024-02-12 13:50:00,194.17,194.25,193.98,194.25,12499.0,189.1917,189.2696,189.0066,189.2696,12499.0
2024-02-12 13:55:00,194.26,194.26,194.11,194.16,34341.0,189.2794,189.2794,189.1332,189.1819,34341.0
2024-02-12 14:00:00,194.1,194.29,193.94,193.99,22315.0,189.1235,189.3086,188.9676,189.0163,22315.0
2024-02-12 14:05:00,194.07,194.29,193.85,194.14,52999.0,189.0942,189.3086,188.8799,189.1625,52999.0
2024-02-12 14:10:00,194.11,194.11,193.92,193.96,23251.0,189.1332,189.1332,188.9481,188.9871,23251.0
2024-02-12 14:15:00,193.99,194.0,192.83,192.85,67212.0,189.0163,189.026,187.886,187.9055,67212.0
2024-02-12 14:20:00,192.74,193.22,192.6,193.09,14788.0,187.7983,188.266,187.6619,188.1394,14788.0
2024-02-12 14:25:00,193.14,193.25,193.01,193.23,19089.0,188.1881,188.2953,188.0614,188.2758,19089.0
2024-02-12 14:30:00,193.15,193.21,192.95,193.05,45666.0,188.1978,188.2563,188.003,188.1004,45666.0
2024-02-12 14:35:00,193.0,193.25,192.87,193.25,56271.0,188.0517,188.2953,187.925,188.2953,56271.0
2024-02-12 14:40:00,193.24,193.52,193.04,193.32,32218.0,188.2855,188.5584,188.0907,188.3635,32218.0
2024-02-12 14:45:00,193.3,193.35,193.08,193.14,20517.0,188.344,188.3927,188.1296,188.1881,20517.0
2024-02-12 14:50:00,193.19,193.19,192.9,193.14,29588.0,188.2368,188.2368,187.9542,188.1881,29588.0
2024-02-12 14:55:00,193.14,193.44,193.13,193.44,17702.0,188.1881,188.4804,188.1783,188.4804,17702.0
2024-02-12 15:00:00,193.42,193.7,193.4,193.5,18189.0,188.4609,188.7337,188.4414,188.5389,18189.0
2024-02-12 15:05:00,193.5,193.74,193.5,193.56,17977.0,188.5389,188.7727,188.5389,188.5973,17977.0
2024-02-12 15:10:00,193.54,193.59,193.36,193.38,12744.0,188.5778,188.6266,188.4025,188.4219,12744.0
2024-02-12 15:15:00,193.38,193.53,193.36,193.52,13622.0,188.4219,188.5681,188.4025,188.5584,13622.0
2024-02-12 15:20:00,193.5,193.52,193.39,193.4,17442.0,188.5389,188.5584,188.4317,188.4414,17442.0
2024-02-12 15:25:00,193.31,193.57,193.31,193.53,15207.0,188.3537,188.6071,188.3537,188.5681,15207.0
2024-02-12 15:30:00,193.56,193.56,193.38,193.52,25002.0,188.5973,188.5973,188.4219,188.5584,25002.0
2024-02-12 15:35:00,193.5,193.55,193.36,193.45,21284.0,188.5389,188.5876,188.4025,188.4901,21284.0
2024-02-12 15:40:00,193.41,193.53,193.33,193.37,29967.0,188.4512,188.5681,188.3732,188.4122,29967.0
2024-02-12 15:45:00,193.35,193.62,193.27,193.49,58530.0,188.3927,188.6558,188.3148,188.5291,58530.0
2024-02-12 15:50:00,193.47,193.8,193.37,193.71,110009.0,188.5096,188.8312,188.4122,188.7435,110009.0
2024-02-12 15:55:00,193.71,194.08,193.57,194.05,311884.0,188.7435,189.104,188.6071,189.0748,311884.0
2024-02-13 09:30:00,188.16,188.95,186.57,186.94,83391.0,183.3358,184.1055,181.7865,182.1471,83391.0
2024-02-13 09:35:00,186.92,188.11,186.75,188.04,37820.0,182.1276,183.2871,181.9619,183.2189,37820.0
2024-02-13 09:40:00,187.88,187.92,187.06,187.52,59306.0,183.063,183.1019,182.264,182.7122,59306.0
2024-02-13 09:45:00,187.5,187.53,186.25,186.64,57330.0,182.6927,182.7219,181.4747,181.8547,57330.0
2024-02-13 09:50:00,186.59,187.45,186.4,187.11,71463.0,181.806,182.644,181.6209,182.3127,71463.0
2024-02-13 09:55:00,187.1,187.27,186.63,186.97,53848.0,182.303,182.4686,181.845,182.1763,53848.0
2024-02-13 10:00:00,186.97,187.0,186.17,186.17,30082.0,182.1763,182.2055,181.3968,181.3968,30082.0
2024-02-13 10:05:00,186.08,186.45,185.67,185.74,44202.0,181.3091,181.6696,180.9096,180.9778,44202.0
2024-02-13 10:10:00,185.7,186.38,185.49,185.79,42285.0,180.9388,181.6014,180.7342,181.0265,42285.0
2024-02-13 10:15:00,185.77,186.13,185.39,186.08,24665.0,181.0071,181.3578,180.6368,181.3091,24665.0
2024-02-13 10:20:00,186.08,186.37,185.97,186.32,39078.0,181.3091,181.5917,181.2019,181.543,39078.0
2024-02-13 10:25:00,186.28,186.64,186.16,186.44,29274.0,181.504,181.8547,181.3871,181.6599,29274.0
2024-02-13 10:30:00,186.48,186.84,185.97,186.14,48614.0,181.6988,182.0496,181.2019,181.3676,48614.0
2024-02-13 10:35:00,186.12,186.53,185.92,186.42,21242.0,181.3481,181.7476,181.1532,181.6404,21242.0
2024-02-13 10:40:00,186.45,187.0,186.25,186.7,29486.0,181.6696,182.2055,181.4747,181.9132,29486.0
2024-02-13 10:45:00,186.7,186.95,186.44,186.83,26871.0,181.9132,182.1568,181.6599,182.0399,26871.0
2024-02-13 10:50:00,186.81,187.01,186.25,186.29,42898.0,182.0204,182.2153,181.4747,181.5137,42898.0
2024-02-13 10:55:00,186.26,186.51,186.0,186.02,38943.0,181.4845,181.7281,181.2312,181.2506,38943.0
2024-02-13 11:00:00,185.9,186.49,185.87,186.38,49426.0,181.1337,181.7086,181.1045,181.6014,49426.0
2024-02-13 11:05:00,186.35,186.69,186.2,186.69,78412.0,181.5722,181.9035,181.426,181.9035,78412.0
2024-02-13 11:10:00,186.68,186.82,186.26,186.45,39983.0,181.8937,182.0301,181.4845,181.6696,39983.0
2024-02-13 11:15:00,186.42,186.56,186.08,186.24,30731.0,181.6404,181.7768,181.3091,181.465,30731.0
2024-02-13 11:20:00,186.21,186.4,186.2,186.2,14113.0,181.4358,181.6209,181.426,181.426,14113.0
2024-02-13 11:25:00,186.19,186.19,185.71,186.06,36843.0,181.4163,181.4163,180.9486,181.2896,36843.0
2024-02-13 11:30:00,186.08,186.12,185.6,185.75,36930.0,181.3091,181.3481,180.8414,180.9876,36930.0
2024-02-13 11:35:00,185.71,185.96,185.68,185.94,19846.0,180.9486,181.1922,180.9194,181.1727,19846.0
2024-02-13 11:40:00,185.95,185.98,185.59,185.78,34775.0,181.1824,181.2117,180.8317,181.0168,34775.0
2024-02-13 11:45:00,185.74,186.21,185.74,186.14,37057.0,180.9778,181.4358,180.9778,181.3676,37057.0
2024-02-13 11:50:00,186.15,186.2,185.57,185.7,40036.0,181.3773,181.426,180.8122,180.9388,40036.0
2024-02-13 11:55:00,185.69,185.74,185.27,185.68,31976.0,180.9291,180.9778,180.5199,180.9194,31976.0
2024-02-13 12:00:00,185.64,185.69,185.44,185.55,27082.0,180.8804,180.9291,180.6855,180.7927,27082.0
2024-02-13 12:05:00,185.55,185.8,185.28,185.45,21682.0,180.7927,181.0363,180.5296,180.6953,21682.0
2024-02-13 12:10:00,185.45,185.66,185.26,185.65,14045.0,180.6953,180.8999,180.5101,180.8901,14045.0
2024-02-13 12:15:00,185.71,185.77,185.43,185.49,13651.0,180.9486,181.0071,180.6758,180.7342,13651.0
2024-02-13 12:20:00,185.47,185.57,185.23,185.26,24535.0,180.7147,180.8122,180.4809,180.5101,24535.0
2024-02-13 12:25:00,185.24,185.24,184.95,184.98,22319.0,180.4906,180.4906,180.2081,180.2373,22319.0
2024-02-13 12:30:00,184.97,185.5,184.93,185.34,18972.0,180.2276,180.744,180.1886,180.5881,18972.0
2024-02-13 12:35:00,185.35,185.48,185.19,185.36,11119.0,180.5978,180.7245,180.4419,180.6076,11119.0
2024-02-13 12:40:00,185.41,185.41,185.06,185.08,12058.0,180.6563,180.6563,180.3153,180.3347,12058.0
2024-02-13 12:45:00,185.12,185.17,184.89,184.95,24838.0,180.3737,180.4224,180.1496,180.2081,24838.0
2024-02-13 12:50:00,184.91,185.06,184.65,184.66,28865.0,180.1691,180.3153,179.9158,179.9255,28865.0
2024-02-13 12:55:00,184.62,184.95,184.44,184.95,49022.0,179.8865,180.2081,179.7112,180.2081,49022.0
2024-02-13 13:00:00,184.9,184.97,184.7,184.85,17008.0,180.1594,180.2276,179.9645,180.1106,17008.0
2024-02-13 13:05:00,184.89,185.04,184.85,185.0,17062.0,180.1496,180.2958,180.1106,180.2568,17062.0
2024-02-13 13:10:00,184.98,184.99,184.7,184.84,11043.0,180.2373,180.2471,179.9645,180.1009,11043.0
2024-02-13 13:15:00,184.88,184.92,184.59,184.78,15354.0,180.1399,180.1788,179.8573,180.0424,15354.0
2024-02-13 13:20:00,184.76,184.81,184.63,184.77,19488.0,180.0229,180.0717,179.8963,180.0327,19488.0
2024-02-13 13:25:00,184.73,184.77,184.58,184.62,11067.0,179.9937,180.0327,179.8476,179.8865,11067.0
2024-02-13 13:30:00,184.61,184.75,184.55,184.68,16645.0,179.8768,180.0132,179.8183,179.945,16645.0
2024-02-13 13:35:00,184.69,184.89,184.63,184.85,16983.0,179.9547,180.1496,179.8963,180.1106,16983.0
2024-02-13 13:40:00,184.8,185.04,184.79,184.98,11513.0,180.0619,180.2958,180.0522,180.2373,11513.0
2024-02-13 13:45:00,184.94,185.05,184.76,184.8,18156.0,180.1983,180.3055,180.0229,180.0619,18156.0
2024-02-13 13:50:00,184.82,184.82,184.56,184.56,14614.0,180.0814,180.0814,179.8281,179.8281,14614.0
2024-02-13 13:55:00,184.6,184.79,184.49,184.79,18863.0,179.867,180.0522,179.7599,180.0522,18863.0
2024-02-13 14:00:00,184.73,184.78,184.34,184.37,19581.0,179.9937,180.0424,179.6137,179.6429,19581.0
2024-02-13 14:05:00,184.38,184.4,184.17,184.23,23871.0,179.6527,179.6722,179.4481,179.5065,23871.0
2024-02-13 14:10:00,184.23,184.23,183.85,183.87,22647.0,179.5065,179.5065,179.1363,179.1558,22647.0
2024-02-13 14:15:00,183.88,184.05,183.78,183.95,26426.0,179.1655,179.3312,179.0681,179.2337,26426.0
2024-02-13 14:20:00,183.98,184.06,183.76,183.79,30520.0,179.2629,179.3409,179.0486,179.0778,30520.0
2024-02-13 14:25:00,183.78,184.03,183.65,183.97,37379.0,179.0681,179.3117,178.9414,179.2532,37379.0
2024-02-13 14:30:00,183.99,184.35,183.97,184.33,59202.0,179.2727,179.6235,179.2532,179.604,59202.0
2024-02-13 14:35:00,184.29,184.66,184.27,184.6,38355.0,179.565,179.9255,179.5455,179.867,38355.0
2024-02-13 14:40:00,184.62,184.75,184.5,184.58,45695.0,179.8865,180.0132,179.7696,179.8476,45695.0
2024-02-13 14:45:00,184.56,184.77,184.48,184.5,68026.0,179.8281,180.0327,179.7501,179.7696,68026.0
2024-02-13 14:50:00,184.54,184.63,184.1,184.23,42165.0,179.8086,179.8963,179.3799,179.5065,42165.0
2024-02-13 14:55:00,184.21,184.27,184.06,184.24,22126.0,179.487,179.5455,179.3409,179.5163,22126.0
2024-02-13 15:00:00,184.24,184.45,184.07,184.08,37128.0,179.5163,179.7209,179.3506,179.3604,37128.0
2024-02-13 15:05:00,184.09,184.29,184.07,184.12,36096.0,179.3701,179.565,179.3506,179.3994,36096.0
2024-02-13 15:10:00,184.11,184.14,183.73,183.92,29831.0,179.3896,179.4188,179.0194,179.2045,29831.0
2024-02-13 15:15:00,183.92,184.11,183.61,183.63,49891.0,179.2045,179.3896,178.9024,178.9219,49891.0
2024-02-13 15:20:00,183.62,183.67,183.01,183.08,59800.0,178.9122,178.9609,178.3178,178.386,59800.0
2024-02-13 15:25:00,183.11,183.73,183.02,183.6,70223.0,178.4153,179.0194,178.3276,178.8927,70223.0
2024-02-13 15:30:00,183.62,183.93,183.57,183.89,40582.0,178.9122,179.2142,178.8635,179.1753,40582.0
2024-02-13 15:35:00,183.91,184.03,183.61,183.63,54500.0,179.1947,179.3117,178.9024,178.9219,54500.0
2024-02-13 15:40:00,183.63,184.42,183.62,184.4,47144.0,178.9219,179.6917,178.9122,179.6722,47144.0
2024-02-13 15:45:00,184.4,184.84,184.39,184.73,55993.0,179.6722,180.1009,179.6624,179.9937,55993.0
2024-02-13 15:50:00,184.7,184.79,184.15,184.47,134896.0,179.9645,180.0522,179.4286,179.7404,134896.0
2024-02-13 15:55:00,184.47,184.93,184.25,184.83,314500.0,179.7404,180.1886,179.526,180.0912,314500.0
2024-02-14 09:30:00,185.91,186.73,185.89,186.23,46042.0,181.1435,181.9424,181.124,181.4553,46042.0
2024-02-14 09:35:00,186.23,186.42,185.83,185.83,34024.0,181.4553,181.6404,181.0655,181.0655,34024.0
2024-02-14 09:40:00,185.83,186.1,185.63,185.76,35415.0,181.0655,181.3286,180.8706,180.9973,35415.0
2024-02-14 09:45:00,185.77,185.94,185.29,185.88,32704.0,181.0071,181.1727,180.5394,181.1142,32704.0
2024-02-14 09:50:00,185.92,185.96,185.58,185.71,30992.0,181.1532,181.1922,180.8219,180.9486,30992.0
2024-02-14 09:55:00,185.71,186.66,185.71,186.63,22239.0,180.9486,181.8742,180.9486,181.845,22239.0
2024-02-14 10:00:00,186.71,186.78,186.33,186.75,35272.0,181.923,181.9912,181.5527,181.9619,35272.0
2024-02-14 10:05:00,186.78,186.99,186.37,186.48,22397.0,181.9912,182.1958,181.5917,181.6988,22397.0
2024-02-14 10:10:00,186.51,186.68,186.24,186.35,35252.0,181.7281,181.8937,181.465,181.5722,35252.0
2024-02-14 10:15:00,186.37,186.85,186.21,186.8,33720.0,181.5917,182.0594,181.4358,182.0106,33720.0
2024-02-14 10:20:00,186.8,186.97,186.62,186.85,15405.0,182.0106,182.1763,181.8353,182.0594,15405.0
2024-02-14 10:25:00,186.87,187.08,186.65,186.75,12353.0,182.0788,182.2835,181.8645,181.9619,12353.0
2024-02-14 10:30:00,186.77,186.78,186.5,186.55,8665.0,181.9814,181.9912,181.7183,181.7671,8665.0
2024-02-14 10:35:00,186.55,186.55,185.94,185.94,8749.0,181.7671,181.7671,181.1727,181.1727,8749.0
2024-02-14 10:40:00,185.9,186.05,185.69,185.69,12778.0,181.1337,181.2799,180.9291,180.9291,12778.0
2024-02-14 10:45:00,185.69,185.98,185.64,185.91,8182.0,180.9291,181.2117,180.8804,181.1435,8182.0
2024-02-14 10:50:00,186.01,186.01,185.61,185.69,8806.0,181.2409,181.2409,180.8512,180.9291,8806.0
2024-02-14 10:55:00,185.64,185.66,185.19,185.19,9931.0,180.8804,180.8999,180.4419,180.4419,9931.0
2024-02-14 11:00:00,185.1,185.3,184.75,185.14,14374.0,180.3542,180.5491,180.0132,180.3932,14374.0
2024-02-14 11:05:00,185.14,185.68,185.11,185.55,11660.0,180.3932,180.9194,180.364,180.7927,11660.0
2024-02-14 11:10:00,185.56,185.99,185.5,185.78,16913.0,180.8024,181.2214,180.744,181.0168,16913.0
2024-02-14 11:15:00,185.83,185.84,185.4,185.57,23305.0,181.0655,181.0753,180.6465,180.8122,23305.0
2024-02-14 11:20:00,185.56,186.08,185.49,185.92,23380.0,180.8024,181.3091,180.7342,181.1532,23380.0
2024-02-14 11:25:00,186.0,186.05,185.65,185.68,18525.0,181.2312,181.2799,180.8901,180.9194,18525.0
2024-02-14 11:30:00,185.73,185.98,185.71,185.82,15333.0,180.9681,181.2117,180.9486,181.0558,15333.0
2024-02-14 11:35:00,185.86,185.9,185.73,185.9,12171.0,181.0947,181.1337,180.9681,181.1337,12171.0
2024-02-14 11:40:00,185.89,185.97,185.49,185.55,14975.0,181.124,181.2019,180.7342,180.7927,14975.0
2024-02-14 11:45:00,185.54,185.73,185.49,185.6,28011.0,180.7829,180.9681,180.7342,180.8414,28011.0
2024-02-14 11:50:00,185.58,185.78,185.51,185.65,14555.0,180.8219,181.0168,180.7537,180.8901,14555.0
2024-02-14 11:55:00,185.62,185.68,185.44,185.48,17087.0,180.8609,180.9194,180.6855,180.7245,17087.0
2024-02-14 12:00:00,185.46,185.47,185.11,185.19,16690.0,180.705,180.7147,180.364,180.4419,16690.0
2024-02-14 12:05:00,185.15,185.33,185.05,185.28,12895.0,180.4029,180.5783,180.3055,180.5296,12895.0
2024-02-14 12:10:00,185.31,185.48,185.28,185.43,7689.0,180.5588,180.7245,180.5296,180.6758,7689.0
2024-02-14 12:15:00,185.43,185.53,185.38,185.49,12682.0,180.6758,180.7732,180.6271,180.7342,12682.0
2024-02-14 12:20:00,185.51,185.6,185.34,185.57,12112.0,180.7537,180.8414,180.5881,180.8122,12112.0
2024-02-14 12:25:00,185.56,185.84,185.55,185.83,8330.0,180.8024,181.0753,180.7927,181.0655,8330.0
2024-02-14 12:30:00,185.83,185.91,185.68,185.9,6564.0,181.0655,181.1435,180.9194,181.1337,6564.0
2024-02-14 12:35:00,185.87,185.87,185.53,185.66,11413.0,181.1045,181.1045,180.7732,180.8999,11413.0
2024-02-14 12:40:00,185.67,185.86,185.66,185.8,19768.0,180.9096,181.0947,180.8999,181.0363,19768.0
2024-02-14 12:45:00,185.76,185.88,185.58,185.83,15515.0,180.9973,181.1142,180.8219,181.0655,15515.0
2024-02-14 12:50:00,185.86,185.92,185.69,185.77,12736.0,181.0947,181.1532,180.9291,181.0071,12736.0
2024-02-14 12:55:00,185.8,185.95,185.75,185.75,10231.0,181.0363,181.1824,180.9876,180.9876,10231.0
2024-02-14 13:00:00,185.76,185.87,185.57,185.83,13889.0,180.9973,181.1045,180.8122,181.0655,13889.0
2024-02-14 13:05:00,185.84,185.84,185.61,185.61,13960.0,181.0753,181.0753,180.8512,180.8512,13960.0
2024-02-14 13:10:00,185.59,185.63,185.31,185.35,15928.0,180.8317,180.8706,180.5588,180.5978,15928.0
2024-02-14 13:15:00,185.42,185.62,185.37,185.47,10261.0,180.666,180.8609,180.6173,180.7147,10261.0
2024-02-14 13:20:00,185.47,185.69,185.46,185.56,8579.0,180.7147,180.9291,180.705,180.8024,8579.0
2024-02-14 13:25:00,185.58,185.69,185.55,185.64,6555.0,180.8219,180.9291,180.7927,180.8804,6555.0
2024-02-14 13:30:00,185.64,186.07,185.63,186.03,7075.0,180.8804,181.2994,180.8706,181.2604,7075.0
2024-02-14 13:35:00,186.04,186.39,186.04,186.37,9219.0,181.2701,181.6112,181.2701,181.5917,9219.0
2024-02-14 13:40:00,186.36,186.4,186.05,186.05,11442.0,181.5819,181.6209,181.2799,181.2799,11442.0
2024-02-14 13:45:00,186.06,186.4,186.06,186.4,13053.0,181.2896,181.6209,181.2896,181.6209,13053.0
2024-02-14 13:50:00,186.44,186.54,186.25,186.27,9800.0,181.6599,181.7573,181.4747,181.4942,9800.0
2024-02-14 13:55:00,186.32,186.32,186.02,186.3,7510.0,181.543,181.543,181.2506,181.5235,7510.0
2024-02-14 14:00:00,186.33,186.33,185.82,185.88,7190.0,181.5527,181.5527,181.0558,181.1142,7190.0
2024-02-14 14:05:00,185.81,185.88,185.54,185.79,10733.0,181.046,181.1142,180.7829,181.0265,10733.0
2024-02-14 14:10:00,185.8,185.94,185.72,185.85,12328.0,181.0363,181.1727,180.9583,181.085,12328.0
2024-02-14 14:15:00,185.88,185.93,185.66,185.66,6657.0,181.1142,181.1629,180.8999,180.8999,6657.0
2024-02-14 14:20:00,185.68,186.1,185.68,186.05,7094.0,180.9194,181.3286,180.9194,181.2799,7094.0
2024-02-14 14:25:00,186.11,186.16,186.0,186.03,8862.0,181.3383,181.3871,181.2312,181.2604,8862.0
2024-02-14 14:30:00,186.06,186.11,185.88,186.09,7464.0,181.2896,181.3383,181.1142,181.3188,7464.0
2024-02-14 14:35:00,186.07,186.36,186.07,186.17,10848.0,181.2994,181.5819,181.2994,181.3968,10848.0
2024-02-14 14:40:00,186.15,186.34,186.11,186.2,11502.0,181.3773,181.5624,181.3383,181.426,11502.0
2024-02-14 14:45:00,186.18,186.23,186.05,186.11,12826.0,181.4065,181.4553,181.2799,181.3383,12826.0
2024-02-14 14:50:00,186.11,186.24,185.93,186.11,11435.0,181.3383,181.465,181.1629,181.3383,11435.0
2024-02-14 14:55:00,186.12,186.24,185.98,186.24,6708.0,181.3481,181.465,181.2117,181.465,6708.0
2024-02-14 15:00:00,186.26,186.31,185.89,186.26,11685.0,181.4845,181.5332,181.124,181.4845,11685.0
2024-02-14 15:05:00,186.28,186.47,186.16,186.44,10953.0,181.504,181.6891,181.3871,181.6599,10953.0
2024-02-14 15:10:00,186.44,186.55,186.3,186.47,11100.0,181.6599,181.7671,181.5235,181.6891,11100.0
2024-02-14 15:15:00,186.49,186.58,186.41,186.5,13038.0,181.7086,181.7963,181.6306,181.7183,13038.0
2024-02-14 15:20:00,186.52,186.55,186.42,186.49,17011.0,181.7378,181.7671,181.6404,181.7086,17011.0
2024-02-14 15:25:00,186.48,186.74,186.48,186.59,19817.0,181.6988,181.9522,181.6988,181.806,19817.0
2024-02-14 15:30:00,186.6,186.73,186.29,186.41,19898.0,181.8158,181.9424,181.5137,181.6306,19898.0
2024-02-14 15:35:00,186.38,186.42,186.2,186.4,30355.0,181.6014,181.6404,181.426,181.6209,30355.0
2024-02-14 15:40:00,186.43,186.53,186.31,186.44,31654.0,181.6501,181.7476,181.5332,181.6599,31654.0
2024-02-14 15:45:00,186.43,186.54,186.33,186.33,31066.0,181.6501,181.7573,181.5527,181.5527,31066.0
2024-02-14 15:50:00,186.3,186.44,186.12,186.23,70758.0,181.5235,181.6599,181.3481,181.4553,70758.0
2024-02-14 15:55:00,186.25,186.43,186.23,186.32,175011.0,181.4747,181.6501,181.4553,181.543,175011.0
2024-02-15 09:30:00,187.78,188.27,187.48,188.2,24564.0,182.9655,183.443,182.6732,183.3747,24564.0
2024-02-15 09:35:00,188.06,188.45,187.62,188.41,6031.0,183.2383,183.6183,182.8096,183.5794,6031.0
2024-02-15 09:40:00,188.43,189.23,188.43,188.91,13992.0,183.5989,184.3783,183.5989,184.0665,13992.0
2024-02-15 09:45:00,189.01,189.33,188.72,188.72,10140.0,184.164,184.4758,183.8814,183.8814,10140.0
2024-02-15 09:50:00,188.75,188.97,188.46,188.46,25099.0,183.9106,184.125,183.6281,183.6281,25099.0
2024-02-15 09:55:00,188.34,188.78,188.25,188.51,7851.0,183.5112,183.9399,183.4235,183.6768,7851.0
2024-02-15 10:00:00,188.57,188.58,188.11,188.28,5625.0,183.7353,183.745,183.2871,183.4527,5625.0
2024-02-15 10:05:00,188.15,188.77,188.11,188.62,6717.0,183.326,183.9301,183.2871,183.784,6717.0
2024-02-15 10:10:00,188.62,189.09,188.56,189.04,13113.0,183.784,184.2419,183.7255,184.1932,13113.0
2024-02-15 10:15:00,189.04,189.23,188.82,188.87,19581.0,184.1932,184.3783,183.9789,184.0276,19581.0
2024-02-15 10:20:00,188.87,188.87,188.29,188.42,9305.0,184.0276,184.0276,183.4624,183.5891,9305.0
2024-02-15 10:25:00,188.47,188.6,187.74,187.84,9577.0,183.6378,183.7645,182.9265,183.024,9577.0
2024-02-15 10:30:00,187.9,187.97,187.34,187.49,14625.0,183.0824,183.1506,182.5368,182.683,14625.0
2024-02-15 10:35:00,187.49,187.74,187.49,187.65,7813.0,182.683,182.9265,182.683,182.8389,7813.0
2024-02-15 10:40:00,187.69,187.69,187.42,187.43,5540.0,182.8778,182.8778,182.6147,182.6245,5540.0
2024-02-15 10:45:00,187.47,187.63,187.35,187.39,6765.0,182.6635,182.8194,182.5465,182.5855,6765.0
2024-02-15 10:50:00,187.44,187.53,187.32,187.32,7476.0,182.6342,182.7219,182.5173,182.5173,7476.0
2024-02-15 10:55:00,187.28,187.37,187.12,187.37,4167.0,182.4783,182.566,182.3224,182.566,4167.0
2024-02-15 11:00:00,187.4,187.47,186.96,186.96,13573.0,182.5953,182.6635,182.1665,182.1665,13573.0
2024-02-15 11:05:00,186.99,187.15,186.74,186.86,8432.0,182.1958,182.3517,181.9522,182.0691,8432.0
2024-02-15 11:10:00,186.88,187.23,186.83,187.17,6480.0,182.0886,182.4296,182.0399,182.3712,6480.0
2024-02-15 11:15:00,187.12,187.19,187.03,187.17,8397.0,182.3224,182.3906,182.2347,182.3712,8397.0
2024-02-15 11:20:00,187.1,187.21,187.03,187.15,8153.0,182.303,182.4101,182.2347,182.3517,8153.0
2024-02-15 11:25:00,187.15,187.35,187.15,187.28,4875.0,182.3517,182.5465,182.3517,182.4783,4875.0
2024-02-15 11:30:00,187.25,187.3,187.09,187.12,5723.0,182.4491,182.4978,182.2932,182.3224,5723.0
2024-02-15 11:35:00,187.17,187.34,187.17,187.33,3923.0,182.3712,182.5368,182.3712,182.5271,3923.0
2024-02-15 11:40:00,187.33,187.49,187.29,187.3,5654.0,182.5271,182.683,182.4881,182.4978,5654.0
2024-02-15 11:45:00,187.28,187.41,187.2,187.26,6582.0,182.4783,182.605,182.4004,182.4588,6582.0
2024-02-15 11:50:00,187.2,187.28,186.95,187.22,9100.0,182.4004,182.4783,182.1568,182.4199,9100.0
2024-02-15 11:55:00,187.1,187.19,186.89,187.02,4988.0,182.303,182.3906,182.0983,182.225,4988.0
2024-02-15 12:00:00,187.05,187.1,186.8,186.86,6192.0,182.2542,182.303,182.0106,182.0691,6192.0
2024-02-15 12:05:00,186.82,186.83,186.69,186.69,15360.0,182.0301,182.0399,181.9035,181.9035,15360.0
2024-02-15 12:10:00,186.72,186.87,186.7,186.83,16444.0,181.9327,182.0788,181.9132,182.0399,16444.0
2024-02-15 12:15:00,186.82,187.0,186.75,186.94,5708.0,182.0301,182.2055,181.9619,182.1471,5708.0
2024-02-15 12:20:00,186.93,187.03,186.89,186.95,4400.0,182.1373,182.2347,182.0983,182.1568,4400.0
2024-02-15 12:25:00,186.95,187.24,186.95,187.15,4412.0,182.1568,182.4394,182.1568,182.3517,4412.0
2024-02-15 12:30:00,187.16,187.33,187.15,187.33,3687.0,182.3614,182.5271,182.3517,182.5271,3687.0
2024-02-15 12:35:00,187.31,187.4,187.29,187.34,3953.0,182.5076,182.5953,182.4881,182.5368,3953.0
2024-02-15 12:40:00,187.31,187.43,187.3,187.32,6806.0,182.5076,182.6245,182.4978,182.5173,6806.0
2024-02-15 12:45:00,187.33,187.41,186.95,186.99,12291.0,182.5271,182.605,182.1568,182.1958,12291.0
2024-02-15 12:50:00,187.0,187.19,186.97,187.02,21381.0,182.2055,182.3906,182.1763,182.225,21381.0
2024-02-15 12:55:00,187.01,187.15,186.94,186.99,6451.0,182.2153,182.3517,182.1471,182.1958,6451.0
2024-02-15 13:00:00,187.05,187.09,186.91,187.09,8905.0,182.2542,182.2932,182.1178,182.2932,8905.0
2024-02-15 13:05:00,187.1,187.52,187.08,187.47,27751.0,182.303,182.7122,182.2835,182.6635,27751.0
2024-02-15 13:10:00,187.42,187.62,187.35,187.47,5830.0,182.6147,182.8096,182.5465,182.6635,5830.0
2024-02-15 13:15:00,187.5,187.97,187.47,187.93,7244.0,182.6927,183.1506,182.6635,183.1117,7244.0
2024-02-15 13:20:00,187.96,188.19,187.96,188.15,7082.0,183.1409,183.365,183.1409,183.326,7082.0
2024-02-15 13:25:00,188.15,188.31,188.08,188.26,5186.0,183.326,183.4819,183.2578,183.4332,5186.0
2024-02-15 13:30:00,188.33,188.56,188.29,188.35,10502.0,183.5014,183.7255,183.4624,183.5209,10502.0
2024-02-15 13:35:00,188.32,188.32,188.05,188.2,6080.0,183.4917,183.4917,183.2286,183.3747,6080.0
2024-02-15 13:40:00,188.22,188.32,187.95,188.02,6395.0,183.3942,183.4917,183.1312,183.1994,6395.0
2024-02-15 13:45:00,188.02,188.07,187.94,188.0,4526.0,183.1994,183.2481,183.1214,183.1799,4526.0
2024-02-15 13:50:00,188.02,188.14,187.97,188.06,6900.0,183.1994,183.3163,183.1506,183.2383,6900.0
2024-02-15 13:55:00,188.07,188.12,187.92,188.07,5196.0,183.2481,183.2968,183.1019,183.2481,5196.0
2024-02-15 14:00:00,188.06,188.17,187.96,188.17,5059.0,183.2383,183.3455,183.1409,183.3455,5059.0
2024-02-15 14:05:00,188.14,188.39,188.04,188.28,7561.0,183.3163,183.5599,183.2189,183.4527,7561.0
2024-02-15 14:10:00,188.27,188.27,187.93,188.08,13262.0,183.443,183.443,183.1117,183.2578,13262.0
2024-02-15 14:15:00,188.08,188.33,188.04,188.33,7794.0,183.2578,183.5014,183.2189,183.5014,7794.0
2024-02-15 14:20:00,188.35,188.54,188.32,188.53,10328.0,183.5209,183.706,183.4917,183.6963,10328.0
2024-02-15 14:25:00,188.45,188.5,188.26,188.45,6832.0,183.6183,183.6671,183.4332,183.6183,6832.0
2024-02-15 14:30:00,188.42,188.52,188.38,188.39,5714.0,183.5891,183.6865,183.5501,183.5599,5714.0
2024-02-15 14:35:00,188.44,188.53,188.32,188.33,7211.0,183.6086,183.6963,183.4917,183.5014,7211.0
2024-02-15 14:40:00,188.34,188.38,188.21,188.36,7096.0,183.5112,183.5501,183.3845,183.5306,7096.0
2024-02-15 14:45:00,188.3,188.47,188.25,188.25,11855.0,183.4722,183.6378,183.4235,183.4235,11855.0
2024-02-15 14:50:00,188.25,188.31,188.09,188.09,7136.0,183.4235,183.4819,183.2676,183.2676,7136.0
2024-02-15 14:55:00,188.12,188.16,187.92,187.99,8413.0,183.2968,183.3358,183.1019,183.1701,8413.0
2024-02-15 15:00:00,187.97,188.03,187.81,188.02,8167.0,183.1506,183.2091,182.9947,183.1994,8167.0
2024-02-15 15:05:00,188.05,188.05,187.56,187.67,13599.0,183.2286,183.2286,182.7512,182.8583,13599.0
2024-02-15 15:10:00,187.67,188.08,187.66,187.93,8266.0,182.8583,183.2578,182.8486,183.1117,8266.0
2024-02-15 15:15:00,187.9,187.97,187.58,187.6,14927.0,183.0824,183.1506,182.7706,182.7901,14927.0
2024-02-15 15:20:00,187.63,187.73,187.26,187.34,13249.0,182.8194,182.9168,182.4588,182.5368,13249.0
2024-02-15 15:25:00,187.33,187.88,187.33,187.82,14285.0,182.5271,183.063,182.5271,183.0045,14285.0
2024-02-15 15:30:00,187.82,187.92,187.69,187.69,15093.0,183.0045,183.1019,182.8778,182.8778,15093.0
2024-02-15 15:35:00,187.67,187.83,187.63,187.65,12762.0,182.8583,183.0142,182.8194,182.8389,12762.0
2024-02-15 15:40:00,187.64,187.77,187.61,187.63,21105.0,182.8291,182.9558,182.7999,182.8194,21105.0
2024-02-15 15:45:00,187.62,187.63,187.29,187.33,26264.0,182.8096,182.8194,182.4881,182.5271,26264.0
2024-02-15 15:50:00,187.35,187.83,187.35,187.56,87160.0,182.5465,183.0142,182.5465,182.7512,87160.0
2024-02-15 15:55:00,187.56,187.74,187.32,187.67,181181.0,182.7512,182.9265,182.5173,182.8583,181181.0
2024-02-16 09:30:00,187.07,189.33,187.07,188.92,101020.0,182.2737,184.4758,182.2737,184.0763,101020.0
2024-02-16 09:35:00,189.03,189.27,188.16,188.18,8044.0,184.1835,184.4173,183.3358,183.3553,8044.0
2024-02-16 09:40:00,188.23,188.76,188.2,188.34,19700.0,183.404,183.9204,183.3747,183.5112,19700.0
2024-02-16 09:45:00,188.36,188.49,188.09,188.09,79542.0,183.5306,183.6573,183.2676,183.2676,79542.0
2024-02-16 09:50:00,188.22,188.22,186.91,186.91,17844.0,183.3942,183.3942,182.1178,182.1178,17844.0
2024-02-16 09:55:00,186.73,186.99,186.55,186.94,13339.0,181.9424,182.1958,181.7671,182.1471,13339.0
2024-02-16 10:00:00,186.87,186.89,186.06,186.57,14677.0,182.0788,182.0983,181.2896,181.7865,14677.0
2024-02-16 10:05:00,186.61,187.67,186.49,187.6,38080.0,181.8255,182.8583,181.7086,182.7901,38080.0
2024-02-16 10:10:00,187.62,188.18,187.51,187.99,63416.0,182.8096,183.3553,182.7024,183.1701,63416.0
2024-02-16 10:15:00,187.94,188.22,187.89,188.08,28801.0,183.1214,183.3942,183.0727,183.2578,28801.0
2024-02-16 10:20:00,188.08,188.11,187.54,187.73,36901.0,183.2578,183.2871,182.7317,182.9168,36901.0
2024-02-16 10:25:00,187.67,187.85,187.5,187.83,14109.0,182.8583,183.0337,182.6927,183.0142,14109.0
2024-02-16 10:30:00,187.76,187.81,187.22,187.44,9176.0,182.946,182.9947,182.4199,182.6342,9176.0
2024-02-16 10:35:00,187.44,188.15,187.33,188.07,10637.0,182.6342,183.326,182.5271,183.2481,10637.0
2024-02-16 10:40:00,188.07,188.07,187.74,187.74,6409.0,183.2481,183.2481,182.9265,182.9265,6409.0
2024-02-16 10:45:00,187.73,187.92,187.37,187.37,12651.0,182.9168,183.1019,182.566,182.566,12651.0
2024-02-16 10:50:00,187.53,188.12,187.53,188.02,10583.0,182.7219,183.2968,182.7219,183.1994,10583.0
2024-02-16 10:55:00,187.94,188.03,187.57,188.02,8024.0,183.1214,183.2091,182.7609,183.1994,8024.0
2024-02-16 11:00:00,188.07,188.46,188.03,188.39,23267.0,183.2481,183.6281,183.2091,183.5599,23267.0
2024-02-16 11:05:00,188.42,188.91,188.36,188.91,12944.0,183.5891,184.0665,183.5306,184.0665,12944.0
2024-02-16 11:10:00,188.97,189.09,188.89,188.96,22219.0,184.125,184.2419,184.0471,184.1153,22219.0
2024-02-16 11:15:00,188.95,189.31,188.73,189.28,19988.0,184.1055,184.4563,183.8912,184.4271,19988.0
2024-02-16 11:20:00,189.27,189.41,189.03,189.4,30111.0,184.4173,184.5537,184.1835,184.544,30111.0
2024-02-16 11:25:00,189.44,189.53,188.94,188.95,90228.0,184.583,184.6706,184.0958,184.1055,90228.0
2024-02-16 11:30:00,189.05,189.4,189.0,189.24,40481.0,184.203,184.544,184.1542,184.3881,40481.0
2024-02-16 11:35:00,189.21,189.35,189.0,189.22,14784.0,184.3589,184.4953,184.1542,184.3686,14784.0
2024-02-16 11:40:00,189.3,189.43,189.19,189.34,11543.0,184.4465,184.5732,184.3394,184.4855,11543.0
2024-02-16 11:45:00,189.34,189.38,189.05,189.08,9644.0,184.4855,184.5245,184.203,184.2322,9644.0
2024-02-16 11:50:00,189.05,189.39,189.01,189.39,13953.0,184.203,184.5342,184.164,184.5342,13953.0
2024-02-16 11:55:00,189.35,189.89,189.32,189.74,15318.0,184.4953,185.0214,184.466,184.8753,15318.0
2024-02-16 12:00:00,189.7,189.84,189.68,189.83,11517.0,184.8363,184.9727,184.8168,184.963,11517.0
2024-02-16 12:05:00,189.79,189.8,189.56,189.73,15502.0,184.924,184.9337,184.6999,184.8655,15502.0
2024-02-16 12:10:00,189.77,190.01,189.58,189.98,18267.0,184.9045,185.1383,184.7194,185.1091,18267.0
2024-02-16 12:15:00,189.97,189.98,189.55,189.58,21783.0,185.0994,185.1091,184.6901,184.7194,21783.0
2024-02-16 12:20:00,189.6,189.99,189.57,189.99,19308.0,184.7389,185.1189,184.7096,185.1189,19308.0
2024-02-16 12:25:00,189.98,190.0,189.78,189.89,18423.0,185.1091,185.1286,184.9142,185.0214,18423.0
2024-02-16 12:30:00,189.89,190.1,189.74,189.83,22802.0,185.0214,185.226,184.8753,184.963,22802.0
2024-02-16 12:35:00,189.83,189.88,189.52,189.83,24740.0,184.963,185.0117,184.6609,184.963,24740.0
2024-02-16 12:40:00,189.95,190.07,189.88,190.0,15495.0,185.0799,185.1968,185.0117,185.1286,15495.0
2024-02-16 12:45:00,189.97,190.16,189.97,190.03,37132.0,185.0994,185.2845,185.0994,185.1578,37132.0
2024-02-16 12:50:00,190.04,190.14,189.98,190.06,26317.0,185.1676,185.265,185.1091,185.1871,26317.0
2024-02-16 12:55:00,190.06,190.07,189.79,189.99,19291.0,185.1871,185.1968,184.924,185.1189,19291.0
2024-02-16 13:00:00,189.95,189.99,189.54,189.55,56224.0,185.0799,185.1189,184.6804,184.6901,56224.0
2024-02-16 13:05:00,189.52,189.56,189.36,189.52,17510.0,184.6609,184.6999,184.505,184.6609,17510.0
2024-02-16 13:10:00,189.52,189.72,189.32,189.62,17868.0,184.6609,184.8558,184.466,184.7583,17868.0
2024-02-16 13:15:00,189.64,189.75,189.46,189.46,8548.0,184.7778,184.885,184.6024,184.6024,8548.0
2024-02-16 13:20:00,189.5,189.89,189.5,189.83,11337.0,184.6414,185.0214,184.6414,184.963,11337.0
2024-02-16 13:25:00,189.86,189.87,189.72,189.87,10690.0,184.9922,185.0019,184.8558,185.0019,10690.0
2024-02-16 13:30:00,189.89,189.97,189.76,189.82,9475.0,185.0214,185.0994,184.8948,184.9532,9475.0
2024-02-16 13:35:00,189.83,190.02,189.8,189.91,15196.0,184.963,185.1481,184.9337,185.0409,15196.0
2024-02-16 13:40:00,189.93,190.06,189.8,190.05,13897.0,185.0604,185.1871,184.9337,185.1773,13897.0
2024-02-16 13:45:00,190.12,190.18,189.87,189.96,15629.0,185.2455,185.304,185.0019,185.0896,15629.0
2024-02-16 13:50:00,190.0,190.11,189.95,190.0,15111.0,185.1286,185.2358,185.0799,185.1286,15111.0
2024-02-16 13:55:00,189.98,190.09,189.91,189.98,18535.0,185.1091,185.2163,185.0409,185.1091,18535.0
2024-02-16 14:00:00,189.97,190.39,189.97,190.26,16015.0,185.0994,185.5086,185.0994,185.3819,16015.0
2024-02-16 14:05:00,190.25,190.5,190.24,190.44,15479.0,185.3722,185.6158,185.3624,185.5573,15479.0
2024-02-16 14:10:00,190.43,190.45,190.28,190.31,7114.0,185.5476,185.5671,185.4014,185.4307,7114.0
2024-02-16 14:15:00,190.3,190.52,190.28,190.43,11491.0,185.4209,185.6353,185.4014,185.5476,11491.0
2024-02-16 14:20:00,190.4,190.41,189.99,190.16,34583.0,185.5183,185.5281,185.1189,185.2845,34583.0
2024-02-16 14:25:00,190.15,190.34,190.12,190.34,8276.0,185.2748,185.4599,185.2455,185.4599,8276.0
2024-02-16 14:30:00,190.33,190.4,190.04,190.24,6515.0,185.4501,185.5183,185.1676,185.3624,6515.0
2024-02-16 14:35:00,190.24,190.3,190.0,190.06,13484.0,185.3624,185.4209,185.1286,185.1871,13484.0
2024-02-16 14:40:00,190.05,190.12,189.78,189.79,18687.0,185.1773,185.2455,184.9142,184.924,18687.0
2024-02-16 14:45:00,189.78,189.78,188.81,188.83,43587.0,184.9142,184.9142,183.9691,183.9886,43587.0
2024-02-16 14:50:00,188.79,188.92,188.41,188.74,11880.0,183.9496,184.0763,183.5794,183.9009,11880.0
2024-02-16 14:55:00,188.68,189.02,188.65,188.84,15140.0,183.8424,184.1737,183.8132,183.9983,15140.0
2024-02-16 15:00:00,188.86,188.93,188.49,188.58,13459.0,184.0178,184.086,183.6573,183.745,13459.0
2024-02-16 15:05:00,188.52,188.7,188.47,188.64,12479.0,183.6865,183.8619,183.6378,183.8035,12479.0
2024-02-16 15:10:00,188.66,188.66,188.39,188.65,14399.0,183.823,183.823,183.5599,183.8132,14399.0
2024-02-16 15:15:00,188.65,188.66,188.45,188.57,10068.0,183.8132,183.823,183.6183,183.7353,10068.0
2024-02-16 15:20:00,188.6,188.74,188.42,188.45,19388.0,183.7645,183.9009,183.5891,183.6183,19388.0
2024-02-16 15:25:00,188.46,188.51,188.31,188.45,23683.0,183.6281,183.6768,183.4819,183.6183,23683.0
2024-02-16 15:30:00,188.45,188.65,188.37,188.65,30290.0,183.6183,183.8132,183.5404,183.8132,30290.0
2024-02-16 15:35:00,188.66,188.68,188.1,188.1,35760.0,183.823,183.8424,183.2773,183.2773,35760.0
2024-02-16 15:40:00,188.09,188.14,187.82,188.0,53114.0,183.2676,183.3163,183.0045,183.1799,53114.0
2024-02-16 15:45:00,188.01,188.14,187.78,187.87,42801.0,183.1896,183.3163,182.9655,183.0532,42801.0
2024-02-16 15:50:00,187.87,188.31,187.74,188.1,110051.0,183.0532,183.4819,182.9265,183.2773,110051.0
2024-02-16 15:55:00,188.12,188.35,188.09,188.27,179033.0,183.2968,183.5209,183.2676,183.443,179033.0
2024-02-20 09:30:00,187.25,187.68,187.09,187.16,46936.0,182.4491,182.8681,182.2932,182.3614,46936.0
2024-02-20 09:35:00,187.25,187.89,187.0,187.37,41826.0,182.4491,183.0727,182.2055,182.566,41826.0
2024-02-20 09:40:00,187.3,187.3,186.43,186.88,54672.0,182.4978,182.4978,181.6501,182.0886,54672.0
2024-02-20 09:45:00,186.86,187.17,186.51,187.16,14294.0,182.0691,182.3712,181.7281,182.3614,14294.0
2024-02-20 09:50:00,187.12,187.31,186.72,187.16,14311.0,182.3224,182.5076,181.9327,182.3614,14311.0
2024-02-20 09:55:00,187.25,187.32,186.81,186.85,11621.0,182.4491,182.5173,182.0204,182.0594,11621.0
2024-02-20 10:00:00,186.88,187.04,186.72,186.87,18612.0,182.0886,182.2445,181.9327,182.0788,18612.0
2024-02-20 10:05:00,186.8,187.06,186.33,186.5,17936.0,182.0106,182.264,181.5527,181.7183,17936.0
2024-02-20 10:10:00,186.43,186.63,186.02,186.27,17087.0,181.6501,181.845,181.2506,181.4942,17087.0
2024-02-20 10:15:00,186.24,186.75,186.16,186.39,10538.0,181.465,181.9619,181.3871,181.6112,10538.0
2024-02-20 10:20:00,186.44,186.69,186.28,186.47,17641.0,181.6599,181.9035,181.504,181.6891,17641.0
2024-02-20 10:25:00,186.44,186.75,186.1,186.38,16259.0,181.6599,181.9619,181.3286,181.6014,16259.0
2024-02-20 10:30:00,186.34,186.61,186.18,186.48,15975.0,181.5624,181.8255,181.4065,181.6988,15975.0
2024-02-20 10:35:00,186.51,186.9,186.48,186.85,10866.0,181.7281,182.1081,181.6988,182.0594,10866.0
2024-02-20 10:40:00,186.83,187.27,186.78,187.11,37606.0,182.0399,182.4686,181.9912,182.3127,37606.0
2024-02-20 10:45:00,187.08,187.65,187.07,187.33,23331.0,182.2835,182.8389,182.2737,182.5271,23331.0
2024-02-20 10:50:00,187.36,187.51,187.29,187.36,13423.0,182.5563,182.7024,182.4881,182.5563,13423.0
2024-02-20 10:55:00,187.4,187.67,187.26,187.62,11672.0,182.5953,182.8583,182.4588,182.8096,11672.0
2024-02-20 11:00:00,187.62,187.93,187.57,187.6,13157.0,182.8096,183.1117,182.7609,182.7901,13157.0
2024-02-20 11:05:00,187.61,187.86,187.58,187.67,31911.0,182.7999,183.0435,182.7706,182.8583,31911.0
2024-02-20 11:10:00,187.72,187.75,187.27,187.3,15541.0,182.9071,182.9363,182.4686,182.4978,15541.0
2024-02-20 11:15:00,187.29,187.47,187.23,187.41,10235.0,182.4881,182.6635,182.4296,182.605,10235.0
2024-02-20 11:20:00,187.43,187.48,187.22,187.38,14057.0,182.6245,182.6732,182.4199,182.5758,14057.0
2024-02-20 11:25:00,187.38,187.56,187.35,187.41,17250.0,182.5758,182.7512,182.5465,182.605,17250.0
2024-02-20 11:30:00,187.43,187.43,187.07,187.07,14274.0,182.6245,182.6245,182.2737,182.2737,14274.0
2024-02-20 11:35:00,187.11,187.28,186.99,187.08,8756.0,182.3127,182.4783,182.1958,182.2835,8756.0
2024-02-20 11:40:00,187.03,187.23,186.98,187.09,11944.0,182.2347,182.4296,182.186,182.2932,11944.0
2024-02-20 11:45:00,187.09,187.38,187.04,187.24,8664.0,182.2932,182.5758,182.2445,182.4394,8664.0
2024-02-20 11:50:00,187.21,187.32,187.15,187.23,6295.0,182.4101,182.5173,182.3517,182.4296,6295.0
2024-02-20 11:55:00,187.19,187.36,187.0,187.29,18172.0,182.3906,182.5563,182.2055,182.4881,18172.0
2024-02-20 12:00:00,187.2,187.32,187.11,187.3,39497.0,182.4004,182.5173,182.3127,182.4978,39497.0
2024-02-20 12:05:00,187.36,187.45,187.16,187.28,14856.0,182.5563,182.644,182.3614,182.4783,14856.0
2024-02-20 12:10:00,187.31,187.37,187.13,187.14,25619.0,182.5076,182.566,182.3322,182.3419,25619.0
2024-02-20 12:15:00,187.14,187.2,186.9,187.13,58452.0,182.3419,182.4004,182.1081,182.3322,58452.0
2024-02-20 12:20:00,187.09,187.09,186.83,186.88,17411.0,182.2932,182.2932,182.0399,182.0886,17411.0
2024-02-20 12:25:00,186.91,186.94,186.73,186.85,11754.0,182.1178,182.1471,181.9424,182.0594,11754.0
2024-02-20 12:30:00,186.9,187.3,186.9,187.2,10879.0,182.1081,182.4978,182.1081,182.4004,10879.0
2024-02-20 12:35:00,187.21,187.27,186.98,187.03,16695.0,182.4101,182.4686,182.186,182.2347,16695.0
2024-02-20 12:40:00,187.04,187.87,187.04,187.84,17211.0,182.2445,183.0532,182.2445,183.024,17211.0
2024-02-20 12:45:00,187.84,188.0,187.69,187.69,19000.0,183.024,183.1799,182.8778,182.8778,19000.0
2024-02-20 12:50:00,187.71,187.95,187.63,187.94,17291.0,182.8973,183.1312,182.8194,183.1214,17291.0
2024-02-20 12:55:00,187.97,188.44,187.97,188.39,30882.0,183.1506,183.6086,183.1506,183.5599,30882.0
2024-02-20 13:00:00,188.39,188.51,188.07,188.17,38708.0,183.5599,183.6768,183.2481,183.3455,38708.0
2024-02-20 13:05:00,188.22,188.29,188.02,188.23,19927.0,183.3942,183.4624,183.1994,183.404,19927.0
2024-02-20 13:10:00,188.18,188.33,188.01,188.27,22974.0,183.3553,183.5014,183.1896,183.443,22974.0
2024-02-20 13:15:00,188.27,188.46,188.08,188.43,24951.0,183.443,183.6281,183.2578,183.5989,24951.0
2024-02-20 13:20:00,188.43,188.85,188.39,188.63,26459.0,183.5989,184.0081,183.5599,183.7937,26459.0
2024-02-20 13:25:00,188.63,188.73,188.35,188.46,17172.0,183.7937,183.8912,183.5209,183.6281,17172.0
2024-02-20 13:30:00,188.43,188.56,188.09,188.27,21073.0,183.5989,183.7255,183.2676,183.443,21073.0
2024-02-20 13:35:00,188.25,188.43,188.25,188.43,19145.0,183.4235,183.5989,183.4235,183.5989,19145.0
2024-02-20 13:40:00,188.42,188.6,188.36,188.56,21785.0,183.5891,183.7645,183.5306,183.7255,21785.0
2024-02-20 13:45:00,188.56,188.67,188.37,188.37,18073.0,183.7255,183.8327,183.5404,183.5404,18073.0
2024-02-20 13:50:00,188.4,188.54,188.3,188.31,18489.0,183.5696,183.706,183.4722,183.4819,18489.0
2024-02-20 13:55:00,188.31,188.55,188.31,188.45,16348.0,183.4819,183.7158,183.4819,183.6183,16348.0
2024-02-20 14:00:00,188.44,188.6,188.25,188.25,14569.0,183.6086,183.7645,183.4235,183.4235,14569.0
2024-02-20 14:05:00,188.26,188.53,188.26,188.49,20445.0,183.4332,183.6963,183.4332,183.6573,20445.0
2024-02-20 14:10:00,188.49,188.54,188.38,188.45,14538.0,183.6573,183.706,183.5501,183.6183,14538.0
2024-02-20 14:15:00,188.44,188.71,188.23,188.67,18944.0,183.6086,183.8717,183.404,183.8327,18944.0
2024-02-20 14:20:00,188.66,188.89,188.56,188.74,35331.0,183.823,184.0471,183.7255,183.9009,35331.0
2024-02-20 14:25:00,188.77,189.04,188.62,188.86,24212.0,183.9301,184.1932,183.784,184.0178,24212.0
2024-02-20 14:30:00,188.79,189.05,188.71,188.87,14360.0,183.9496,184.203,183.8717,184.0276,14360.0
2024-02-20 14:35:00,188.94,189.17,188.87,189.01,15405.0,184.0958,184.3199,184.0276,184.164,15405.0
2024-02-20 14:40:00,189.03,189.29,188.99,189.1,16743.0,184.1835,184.4368,184.1445,184.2517,16743.0
2024-02-20 14:45:00,189.05,189.23,189.03,189.23,16908.0,184.203,184.3783,184.1835,184.3783,16908.0
2024-02-20 14:50:00,189.25,189.29,189.05,189.14,14147.0,184.3978,184.4368,184.203,184.2906,14147.0
2024-02-20 14:55:00,189.19,189.39,189.16,189.22,15324.0,184.3394,184.5342,184.3101,184.3686,15324.0
2024-02-20 15:00:00,189.29,189.38,188.97,189.01,14903.0,184.4368,184.5245,184.125,184.164,14903.0
2024-02-20 15:05:00,188.97,189.13,188.95,189.13,11935.0,184.125,184.2809,184.1055,184.2809,11935.0
2024-02-20 15:10:00,189.14,189.33,189.09,189.09,13616.0,184.2906,184.4758,184.2419,184.2419,13616.0
2024-02-20 15:15:00,189.12,189.38,189.1,189.22,19270.0,184.2712,184.5245,184.2517,184.3686,19270.0
2024-02-20 15:20:00,189.23,189.37,188.95,189.02,24440.0,184.3783,184.5148,184.1055,184.1737,24440.0
2024-02-20 15:25:00,189.05,189.29,188.98,189.24,19500.0,184.203,184.4368,184.1348,184.3881,19500.0
2024-02-20 15:30:00,189.24,189.33,188.39,188.48,29873.0,184.3881,184.4758,183.5599,183.6476,29873.0
2024-02-20 15:35:00,188.42,188.63,188.28,188.42,25922.0,183.5891,183.7937,183.4527,183.5891,25922.0
2024-02-20 15:40:00,188.4,188.85,188.4,188.75,34319.0,183.5696,184.0081,183.5696,183.9106,34319.0
2024-02-20 15:45:00,188.71,188.96,188.71,188.86,44401.0,183.8717,184.1153,183.8717,184.0178,44401.0
2024-02-20 15:50:00,188.88,189.18,188.79,189.1,95576.0,184.0373,184.3296,183.9496,184.2517,95576.0
2024-02-20 15:55:00,189.03,189.51,188.98,189.45,197493.0,184.1835,184.6512,184.1348,184.5927,197493.0
2024-02-21 09:30:00,190.32,191.73,190.16,191.08,138960.0,185.4404,186.8142,185.2845,186.1809,138960.0
2024-02-21 09:35:00,191.07,191.56,190.67,191.06,49278.0,186.1712,186.6486,185.7814,186.1614,49278.0
2024-02-21 09:40:00,191.26,191.89,190.76,191.13,51974.0,186.3563,186.9701,185.8691,186.2296,51974.0
2024-02-21 09:45:00,191.11,191.29,190.64,190.73,42654.0,186.2101,186.3855,185.7522,185.8399,42654.0
2024-02-21 09:50:00,190.76,191.19,190.48,190.99,50987.0,185.8691,186.2881,185.5963,186.0932,50987.0
2024-02-21 09:55:00,191.01,191.37,190.42,190.51,35403.0,186.1127,186.4635,185.5378,185.6255,35403.0
2024-02-21 10:00:00,190.54,191.7,190.24,191.7,80963.0,185.6548,186.785,185.3624,186.785,80963.0
2024-02-21 10:05:00,191.63,191.87,191.25,191.43,57436.0,186.7168,186.9507,186.3466,186.5219,57436.0
2024-02-21 10:10:00,191.46,194.24,191.45,194.05,197067.0,186.5512,189.2599,186.5414,189.0748,197067.0
2024-02-21 10:15:00,194.14,194.29,192.48,192.57,61716.0,189.1625,189.3086,187.545,187.6327,61716.0
2024-02-21 10:20:00,192.57,192.9,192.14,192.41,41499.0,187.6327,187.9542,187.2137,187.4768,41499.0
2024-02-21 10:25:00,192.44,192.75,192.02,192.43,54458.0,187.506,187.8081,187.0968,187.4963,54458.0
2024-02-21 10:30:00,192.5,192.51,191.71,191.76,52367.0,187.5645,187.5742,186.7948,186.8435,52367.0
2024-02-21 10:35:00,191.72,192.33,191.71,191.75,47299.0,186.8045,187.3989,186.7948,186.8337,47299.0
2024-02-21 10:40:00,191.75,192.21,191.51,192.08,45219.0,186.8337,187.2819,186.5999,187.1553,45219.0
2024-02-21 10:45:00,192.11,192.32,191.68,192.28,43041.0,187.1845,187.3891,186.7655,187.3501,43041.0
2024-02-21 10:50:00,192.24,192.24,191.87,191.95,50044.0,187.3112,187.3112,186.9507,187.0286,50044.0
2024-02-21 10:55:00,191.95,192.5,191.89,192.2,53251.0,187.0286,187.5645,186.9701,187.2722,53251.0
2024-02-21 11:00:00,192.24,192.42,191.96,192.19,53375.0,187.3112,187.4866,187.0383,187.2624,53375.0
2024-02-21 11:05:00,192.21,192.71,192.02,192.65,29425.0,187.2819,187.7691,187.0968,187.7107,29425.0
2024-02-21 11:10:00,192.69,193.25,192.66,193.21,40158.0,187.7496,188.2953,187.7204,188.2563,40158.0
2024-02-21 11:15:00,193.25,193.31,192.9,193.17,30022.0,188.2953,188.3537,187.9542,188.2173,30022.0
2024-02-21 11:20:00,193.17,193.48,193.11,193.39,16638.0,188.2173,188.5194,188.1589,188.4317,16638.0
2024-02-21 11:25:00,193.4,193.42,193.15,193.15,24792.0,188.4414,188.4609,188.1978,188.1978,24792.0
2024-02-21 11:30:00,193.24,193.29,192.75,192.81,19472.0,188.2855,188.3342,187.8081,187.8666,19472.0
2024-02-21 11:35:00,192.81,192.91,192.42,192.59,19634.0,187.8666,187.964,187.4866,187.6522,19634.0
2024-02-21 11:40:00,192.59,192.59,191.97,192.34,72188.0,187.6522,187.6522,187.0481,187.4086,72188.0
2024-02-21 11:45:00,192.38,192.62,192.06,192.62,25073.0,187.4476,187.6814,187.1358,187.6814,25073.0
2024-02-21 11:50:00,192.56,193.15,192.52,193.13,22733.0,187.623,188.1978,187.584,188.1783,22733.0
2024-02-21 11:55:00,193.11,193.43,193.08,193.36,21442.0,188.1589,188.4707,188.1296,188.4025,21442.0
2024-02-21 12:00:00,193.36,193.37,192.93,192.93,11824.0,188.4025,188.4122,187.9835,187.9835,11824.0
2024-02-21 12:05:00,192.94,192.94,192.39,192.47,12010.0,187.9932,187.9932,187.4573,187.5353,12010.0
2024-02-21 12:10:00,192.48,192.6,192.19,192.6,15162.0,187.545,187.6619,187.2624,187.6619,15162.0
2024-02-21 12:15:00,192.55,192.86,192.44,192.86,20516.0,187.6132,187.9153,187.506,187.9153,20516.0
2024-02-21 12:20:00,192.85,193.39,192.83,193.34,19584.0,187.9055,188.4317,187.886,188.383,19584.0
2024-02-21 12:25:00,193.31,193.38,193.15,193.28,13687.0,188.3537,188.4219,188.1978,188.3245,13687.0
2024-02-21 12:30:00,193.32,193.43,192.93,192.94,17739.0,188.3635,188.4707,187.9835,187.9932,17739.0
2024-02-21 12:35:00,192.95,193.17,192.88,193.13,19337.0,188.003,188.2173,187.9348,188.1783,19337.0
2024-02-21 12:40:00,193.13,193.45,193.12,193.36,17788.0,188.1783,188.4901,188.1686,188.4025,17788.0
2024-02-21 12:45:00,193.39,193.53,193.15,193.24,19769.0,188.4317,188.5681,188.1978,188.2855,19769.0
2024-02-21 12:50:00,193.27,193.27,193.03,193.22,16072.0,188.3148,188.3148,188.0809,188.266,16072.0
2024-02-21 12:55:00,193.23,193.73,193.14,193.54,13548.0,188.2758,188.763,188.1881,188.5778,13548.0
2024-02-21 13:00:00,193.56,193.56,192.79,193.13,18561.0,188.5973,188.5973,187.8471,188.1783,18561.0
2024-02-21 13:05:00,193.11,193.52,193.05,193.47,15162.0,188.1589,188.5584,188.1004,188.5096,15162.0
2024-02-21 13:10:00,193.48,193.94,193.45,193.85,16419.0,188.5194,188.9676,188.4901,188.8799,16419.0
2024-02-21 13:15:00,193.91,194.01,193.79,193.91,16563.0,188.9384,189.0358,188.8214,188.9384,16563.0
2024-02-21 13:20:00,193.97,194.08,193.83,193.94,14405.0,188.9968,189.104,188.8604,188.9676,14405.0
2024-02-21 13:25:00,193.91,193.91,193.22,193.34,11295.0,188.9384,188.9384,188.266,188.383,11295.0
2024-02-21 13:30:00,193.38,193.53,193.04,193.04,13388.0,188.4219,188.5681,188.0907,188.0907,13388.0
2024-02-21 13:35:00,193.04,193.2,193.01,193.14,10308.0,188.0907,188.2466,188.0614,188.1881,10308.0
2024-02-21 13:40:00,193.14,193.57,193.07,193.51,16724.0,188.1881,188.6071,188.1199,188.5486,16724.0
2024-02-21 13:45:00,193.51,193.58,192.96,193.15,14040.0,188.5486,188.6168,188.0127,188.1978,14040.0
2024-02-21 13:50:00,193.13,193.13,192.9,193.02,13224.0,188.1783,188.1783,187.9542,188.0712,13224.0
2024-02-21 13:55:00,193.02,193.22,192.94,193.18,10817.0,188.0712,188.266,187.9932,188.2271,10817.0
2024-02-21 14:00:00,193.13,193.34,192.56,193.06,19971.0,188.1783,188.383,187.623,188.1101,19971.0
2024-02-21 14:05:00,193.01,193.13,192.85,193.1,15854.0,188.0614,188.1783,187.9055,188.1491,15854.0
2024-02-21 14:10:00,193.1,193.17,192.74,192.74,24119.0,188.1491,188.2173,187.7983,187.7983,24119.0
2024-02-21 14:15:00,192.64,192.9,192.55,192.64,17480.0,187.7009,187.9542,187.6132,187.7009,17480.0
2024-02-21 14:20:00,192.64,192.69,191.9,192.03,27629.0,187.7009,187.7496,186.9799,187.1066,27629.0
2024-02-21 14:25:00,191.97,192.18,191.81,192.07,21780.0,187.0481,187.2527,186.8922,187.1455,21780.0
2024-02-21 14:30:00,192.01,192.24,191.82,191.87,13710.0,187.0871,187.3112,186.9019,186.9507,13710.0
2024-02-21 14:35:00,191.81,191.83,191.34,191.71,21331.0,186.8922,186.9117,186.4342,186.7948,21331.0
2024-02-21 14:40:00,191.67,191.67,191.26,191.28,32845.0,186.7558,186.7558,186.3563,186.3758,32845.0
2024-02-21 14:45:00,191.3,191.42,191.01,191.09,31461.0,186.3953,186.5122,186.1127,186.1907,31461.0
2024-02-21 14:50:00,191.08,191.64,191.03,191.6,22931.0,186.1809,186.7266,186.1322,186.6876,22931.0
2024-02-21 14:55:00,191.66,191.94,191.66,191.94,16447.0,186.746,187.0189,186.746,187.0189,16447.0
2024-02-21 15:00:00,191.91,191.95,191.63,191.7,32797.0,186.9896,187.0286,186.7168,186.785,32797.0
2024-02-21 15:05:00,191.73,191.8,191.45,191.53,22504.0,186.8142,186.8824,186.5414,186.6194,22504.0
2024-02-21 15:10:00,191.53,191.81,191.4,191.75,21211.0,186.6194,186.8922,186.4927,186.8337,21211.0
2024-02-21 15:15:00,191.74,191.91,191.44,191.46,34684.0,186.824,186.9896,186.5317,186.5512,34684.0
2024-02-21 15:20:00,191.48,192.07,191.37,192.07,34093.0,186.5707,187.1455,186.4635,187.1455,34093.0
2024-02-21 15:25:00,192.07,192.51,192.05,192.42,26442.0,187.1455,187.5742,187.126,187.4866,26442.0
2024-02-21 15:30:00,192.44,192.74,192.37,192.56,45511.0,187.506,187.7983,187.4378,187.623,45511.0
2024-02-21 15:35:00,192.55,193.07,192.53,192.92,167009.0,187.6132,188.1199,187.5937,187.9737,167009.0
2024-02-21 15:40:00,192.85,193.28,192.75,193.24,46519.0,187.9055,188.3245,187.8081,188.2855,46519.0
2024-02-21 15:45:00,193.19,193.28,192.95,193.28,30336.0,188.2368,188.3245,188.003,188.3245,30336.0
2024-02-21 15:50:00,193.29,193.53,193.04,193.45,64956.0,188.3342,188.5681,188.0907,188.4901,64956.0
2024-02-21 15:55:00,193.45,193.83,193.44,193.76,179341.0,188.4901,188.8604,188.4804,188.7922,179341.0
2024-02-22 09:30:00,197.19,197.34,194.73,195.43,115444.0,192.1343,192.2804,189.7373,190.4194,115444.0
2024-02-22 09:35:00,195.53,195.53,193.7,193.76,32387.0,190.5168,190.5168,188.7337,188.7922,32387.0
2024-02-22 09:40:00,193.68,193.68,191.72,191.94,50974.0,188.7142,188.7142,186.8045,187.0189,50974.0
2024-02-22 09:45:00,192.04,192.2,191.17,191.77,28652.0,187.1163,187.2722,186.2686,186.8532,28652.0
2024-02-22 09:50:00,191.82,192.14,190.77,191.13,53276.0,186.9019,187.2137,185.8789,186.2296,53276.0
2024-02-22 09:55:00,191.15,191.42,190.78,191.21,15329.0,186.2491,186.5122,185.8886,186.3076,15329.0
2024-02-22 10:00:00,191.27,191.47,190.62,190.96,65542.0,186.366,186.5609,185.7327,186.064,65542.0
2024-02-22 10:05:00,190.96,191.92,190.8,191.57,57552.0,186.064,186.9994,185.9081,186.6583,57552.0
2024-02-22 10:10:00,191.7,192.09,191.32,191.76,22751.0,186.785,187.165,186.4148,186.8435,22751.0
2024-02-22 10:15:00,191.9,192.19,191.53,191.65,20424.0,186.9799,187.2624,186.6194,186.7363,20424.0
2024-02-22 10:20:00,191.56,191.56,190.63,190.91,14981.0,186.6486,186.6486,185.7424,186.0153,14981.0
2024-02-22 10:25:00,190.93,190.95,190.32,190.64,27131.0,186.0348,186.0542,185.4404,185.7522,27131.0
2024-02-22 10:30:00,190.54,190.55,189.91,190.04,45741.0,185.6548,185.6645,185.0409,185.1676,45741.0
2024-02-22 10:35:00,190.11,190.33,189.75,189.98,31255.0,185.2358,185.4501,184.885,185.1091,31255.0
2024-02-22 10:40:00,189.99,190.05,189.56,189.59,21079.0,185.1189,185.1773,184.6999,184.7291,21079.0
2024-02-22 10:45:00,189.54,189.62,189.21,189.26,26462.0,184.6804,184.7583,184.3589,184.4076,26462.0
2024-02-22 10:50:00,189.27,189.58,189.22,189.35,33359.0,184.4173,184.7194,184.3686,184.4953,33359.0
2024-02-22 10:55:00,189.36,189.5,189.03,189.45,34565.0,184.505,184.6414,184.1835,184.5927,34565.0
2024-02-22 11:00:00,189.5,190.16,189.41,189.6,72967.0,184.6414,185.2845,184.5537,184.7389,72967.0
2024-02-22 11:05:00,189.6,189.96,189.54,189.84,35949.0,184.7389,185.0896,184.6804,184.9727,35949.0
2024-02-22 11:10:00,189.84,190.79,189.84,190.79,26912.0,184.9727,185.8983,184.9727,185.8983,26912.0
2024-02-22 11:15:00,190.75,191.12,190.72,190.75,20464.0,185.8594,186.2199,185.8301,185.8594,20464.0
2024-02-22 11:20:00,190.74,190.74,190.11,190.14,23530.0,185.8496,185.8496,185.2358,185.265,23530.0
2024-02-22 11:25:00,190.2,190.34,189.94,190.04,14522.0,185.3235,185.4599,185.0701,185.1676,14522.0
2024-02-22 11:30:00,190.06,190.54,190.05,190.5,13418.0,185.1871,185.6548,185.1773,185.6158,13418.0
2024-02-22 11:35:00,190.52,190.6,189.96,190.22,15006.0,185.6353,185.7132,185.0896,185.343,15006.0
2024-02-22 11:40:00,190.22,190.53,190.15,190.53,13845.0,185.343,185.645,185.2748,185.645,13845.0
2024-02-22 11:45:00,190.54,190.87,190.44,190.79,37091.0,185.6548,185.9763,185.5573,185.8983,37091.0
2024-02-22 11:50:00,190.83,191.15,190.74,191.15,28749.0,185.9373,186.2491,185.8496,186.2491,28749.0
2024-02-22 11:55:00,191.17,191.35,191.03,191.34,37259.0,186.2686,186.444,186.1322,186.4342,37259.0
2024-02-22 12:00:00,191.34,191.34,190.84,191.02,14958.0,186.4342,186.4342,185.9471,186.1224,14958.0
2024-02-22 12:05:00,191.0,191.06,190.81,190.96,12811.0,186.103,186.1614,185.9178,186.064,12811.0
2024-02-22 12:10:00,190.97,190.97,190.39,190.4,9740.0,186.0737,186.0737,185.5086,185.5183,9740.0
2024-02-22 12:15:00,190.44,190.81,190.43,190.81,17644.0,185.5573,185.9178,185.5476,185.9178,17644.0
2024-02-22 12:20:00,190.8,190.92,190.72,190.92,7644.0,185.9081,186.025,185.8301,186.025,7644.0
2024-02-22 12:25:00,190.93,191.0,190.84,190.93,9227.0,186.0348,186.103,185.9471,186.0348,9227.0
2024-02-22 12:30:00,190.91,190.92,190.68,190.77,5459.0,186.0153,186.025,185.7912,185.8789,5459.0
2024-02-22 12:35:00,190.75,190.82,190.57,190.8,11939.0,185.8594,185.9276,185.684,185.9081,11939.0
2024-02-22 12:40:00,190.78,190.79,190.52,190.63,8708.0,185.8886,185.8983,185.6353,185.7424,8708.0
2024-02-22 12:45:00,190.59,190.73,190.47,190.68,10884.0,185.7035,185.8399,185.5865,185.7912,10884.0
2024-02-22 12:50:00,190.71,190.77,190.63,190.74,8826.0,185.8204,185.8789,185.7424,185.8496,8826.0
2024-02-22 12:55:00,190.76,191.0,190.75,191.0,19026.0,185.8691,186.103,185.8594,186.103,19026.0
2024-02-22 13:00:00,190.95,190.95,190.65,190.78,9563.0,186.0542,186.0542,185.7619,185.8886,9563.0
2024-02-22 13:05:00,190.8,190.8,190.53,190.73,12751.0,185.9081,185.9081,185.645,185.8399,12751.0
2024-02-22 13:10:00,190.7,190.7,190.17,190.19,11685.0,185.8107,185.8107,185.2942,185.3137,11685.0
2024-02-22 13:15:00,190.23,190.48,190.19,190.4,12363.0,185.3527,185.5963,185.3137,185.5183,12363.0
2024-02-22 13:20:00,190.32,190.47,190.2,190.44,9026.0,185.4404,185.5865,185.3235,185.5573,9026.0
2024-02-22 13:25:00,190.46,190.64,190.34,190.46,22125.0,185.5768,185.7522,185.4599,185.5768,22125.0
2024-02-22 13:30:00,190.5,190.81,190.46,190.77,9047.0,185.6158,185.9178,185.5768,185.8789,9047.0
2024-02-22 13:35:00,190.75,190.94,190.73,190.94,12626.0,185.8594,186.0445,185.8399,186.0445,12626.0
2024-02-22 13:40:00,190.96,191.12,190.94,191.09,36813.0,186.064,186.2199,186.0445,186.1907,36813.0
2024-02-22 13:45:00,191.08,191.41,191.06,191.4,16786.0,186.1809,186.5024,186.1614,186.4927,16786.0
2024-02-22 13:50:00,191.42,191.73,191.35,191.61,34464.0,186.5122,186.8142,186.444,186.6973,34464.0
2024-02-22 13:55:00,191.6,191.7,191.42,191.66,34568.0,186.6876,186.785,186.5122,186.746,34568.0
2024-02-22 14:00:00,191.64,192.22,191.6,192.22,28326.0,186.7266,187.2917,186.6876,187.2917,28326.0
2024-02-22 14:05:00,192.23,192.59,192.2,192.59,13673.0,187.3014,187.6522,187.2722,187.6522,13673.0
2024-02-22 14:10:00,192.61,192.98,192.53,192.92,53618.0,187.6717,188.0322,187.5937,187.9737,53618.0
2024-02-22 14:15:00,192.92,193.08,192.86,192.99,48362.0,187.9737,188.1296,187.9153,188.0419,48362.0
2024-02-22 14:20:00,192.99,193.2,192.97,193.03,27009.0,188.0419,188.2466,188.0225,188.0809,27009.0
2024-02-22 14:25:00,193.12,193.3,193.03,193.1,40395.0,188.1686,188.344,188.0809,188.1491,40395.0
2024-02-22 14:30:00,192.91,192.95,192.25,192.43,12650.0,187.964,188.003,187.3209,187.4963,12650.0
2024-02-22 14:35:00,192.4,192.51,192.2,192.36,9019.0,187.4671,187.5742,187.2722,187.4281,9019.0
2024-02-22 14:40:00,192.31,192.66,192.28,192.58,26193.0,187.3794,187.7204,187.3501,187.6425,26193.0
2024-02-22 14:45:00,192.62,192.68,192.39,192.59,14424.0,187.6814,187.7399,187.4573,187.6522,14424.0
2024-02-22 14:50:00,192.59,192.93,192.51,192.65,24002.0,187.6522,187.9835,187.5742,187.7107,24002.0
2024-02-22 14:55:00,192.64,192.95,192.26,192.8,31302.0,187.7009,188.003,187.3307,187.8568,31302.0
2024-02-22 15:00:00,192.77,193.15,192.51,193.14,24188.0,187.8276,188.1978,187.5742,188.1881,24188.0
2024-02-22 15:05:00,193.08,193.37,193.07,193.32,23194.0,188.1296,188.4122,188.1199,188.3635,23194.0
2024-02-22 15:10:00,193.32,193.5,193.23,193.43,16010.0,188.3635,188.5389,188.2758,188.4707,16010.0
2024-02-22 15:15:00,193.45,193.65,193.25,193.5,51412.0,188.4901,188.685,188.2953,188.5389,51412.0
2024-02-22 15:20:00,193.48,193.59,193.29,193.38,19453.0,188.5194,188.6266,188.3342,188.4219,19453.0
2024-02-22 15:25:00,193.41,193.41,192.97,192.97,23681.0,188.4512,188.4512,188.0225,188.0225,23681.0
2024-02-22 15:30:00,192.97,192.97,192.58,192.65,23503.0,188.0225,188.0225,187.6425,187.7107,23503.0
2024-02-22 15:35:00,192.62,192.79,192.45,192.77,32461.0,187.6814,187.8471,187.5158,187.8276,32461.0
2024-02-22 15:40:00,192.76,193.04,192.64,192.68,36721.0,187.8178,188.0907,187.7009,187.7399,36721.0
2024-02-22 15:45:00,192.66,192.74,192.49,192.74,41143.0,187.7204,187.7983,187.5548,187.7983,41143.0
2024-02-22 15:50:00,192.74,192.82,192.27,192.27,108950.0,187.7983,187.8763,187.3404,187.3404,108950.0
2024-02-22 15:55:00,192.34,192.59,191.82,191.85,202340.0,187.4086,187.6522,186.9019,186.9312,202340.0
2024-02-23 09:30:00,193.06,193.06,191.53,191.78,33916.0,188.1101,188.1101,186.6194,186.863,33916.0
2024-02-23 09:35:00,191.72,191.99,191.53,191.69,10688.0,186.8045,187.0676,186.6194,186.7753,10688.0
2024-02-23 09:40:00,191.76,192.57,191.58,192.35,24647.0,186.8435,187.6327,186.6681,187.4183,24647.0
2024-02-23 09:45:00,192.34,192.36,191.8,191.81,11279.0,187.4086,187.4281,186.8824,186.8922,11279.0
2024-02-23 09:50:00,191.81,192.14,191.57,191.73,11156.0,186.8922,187.2137,186.6583,186.8142,11156.0
2024-02-23 09:55:00,191.8,191.8,191.0,191.56,10104.0,186.8824,186.8824,186.103,186.6486,10104.0
2024-02-23 10:00:00,191.5,191.54,191.02,191.38,11551.0,186.5901,186.6291,186.1224,186.4732,11551.0
2024-02-23 10:05:00,191.36,191.74,191.24,191.53,22677.0,186.4537,186.824,186.3368,186.6194,22677.0
2024-02-23 10:10:00,191.5,191.78,191.43,191.74,8117.0,186.5901,186.863,186.5219,186.824,8117.0
2024-02-23 10:15:00,191.75,191.77,191.19,191.27,10925.0,186.8337,186.8532,186.2881,186.366,10925.0
2024-02-23 10:20:00,191.24,191.44,191.05,191.12,41244.0,186.3368,186.5317,186.1517,186.2199,41244.0
2024-02-23 10:25:00,191.1,191.38,190.69,190.7,41748.0,186.2004,186.4732,185.8009,185.8107,41748.0
2024-02-23 10:30:00,190.69,190.86,190.57,190.69,9248.0,185.8009,185.9665,185.684,185.8009,9248.0
2024-02-23 10:35:00,190.74,191.14,190.65,191.14,9107.0,185.8496,186.2394,185.7619,186.2394,9107.0
2024-02-23 10:40:00,191.11,191.2,190.84,190.87,7743.0,186.2101,186.2978,185.9471,185.9763,7743.0
2024-02-23 10:45:00,190.89,191.17,190.72,190.72,17149.0,185.9958,186.2686,185.8301,185.8301,17149.0
2024-02-23 10:50:00,190.78,191.5,190.77,191.47,25551.0,185.8886,186.5901,185.8789,186.5609,25551.0
2024-02-23 10:55:00,191.44,191.69,190.89,190.92,26526.0,186.5317,186.7753,185.9958,186.025,26526.0
2024-02-23 11:00:00,190.92,191.02,189.92,189.97,9566.0,186.025,186.1224,185.0507,185.0994,9566.0
2024-02-23 11:05:00,189.97,190.36,189.87,190.16,15622.0,185.0994,185.4794,185.0019,185.2845,15622.0
2024-02-23 11:10:00,190.14,190.31,189.99,190.15,11750.0,185.265,185.4307,185.1189,185.2748,11750.0
2024-02-23 11:15:00,190.16,190.38,190.09,190.38,13277.0,185.2845,185.4989,185.2163,185.4989,13277.0
2024-02-23 11:20:00,190.34,190.68,190.32,190.51,13841.0,185.4599,185.7912,185.4404,185.6255,13841.0
2024-02-23 11:25:00,190.52,190.79,190.52,190.72,12928.0,185.6353,185.8983,185.6353,185.8301,12928.0
2024-02-23 11:30:00,190.72,190.87,190.61,190.8,19570.0,185.8301,185.9763,185.723,185.9081,19570.0
2024-02-23 11:35:00,190.82,191.0,190.75,190.99,23548.0,185.9276,186.103,185.8594,186.0932,23548.0
2024-02-23 11:40:00,191.0,191.36,190.91,191.28,23227.0,186.103,186.4537,186.0153,186.3758,23227.0
2024-02-23 11:45:00,191.27,191.31,190.96,191.19,34043.0,186.366,186.405,186.064,186.2881,34043.0
2024-02-23 11:50:00,191.19,191.3,191.11,191.28,15800.0,186.2881,186.3953,186.2101,186.3758,15800.0
2024-02-23 11:55:00,191.3,191.4,191.2,191.31,21309.0,186.3953,186.4927,186.2978,186.405,21309.0
2024-02-23 12:00:00,191.28,191.57,191.22,191.52,45608.0,186.3758,186.6583,186.3173,186.6096,45608.0
2024-02-23 12:05:00,191.52,191.7,191.46,191.7,53062.0,186.6096,186.785,186.5512,186.785,53062.0
2024-02-23 12:10:00,191.7,191.75,191.52,191.73,89596.0,186.785,186.8337,186.6096,186.8142,89596.0
2024-02-23 12:15:00,191.78,191.94,191.69,191.89,47009.0,186.863,187.0189,186.7753,186.9701,47009.0
2024-02-23 12:20:00,191.95,191.97,191.45,191.46,9033.0,187.0286,187.0481,186.5414,186.5512,9033.0
2024-02-23 12:25:00,191.48,191.49,190.9,191.04,19276.0,186.5707,186.5804,186.0055,186.1419,19276.0
2024-02-23 12:30:00,190.98,191.07,190.77,191.03,10286.0,186.0835,186.1712,185.8789,186.1322,10286.0
2024-02-23 12:35:00,191.0,191.31,190.96,191.31,12213.0,186.103,186.405,186.064,186.405,12213.0
2024-02-23 12:40:00,191.29,191.29,190.92,191.12,10842.0,186.3855,186.3855,186.025,186.2199,10842.0
2024-02-23 12:45:00,191.16,191.4,191.12,191.34,8263.0,186.2589,186.4927,186.2199,186.4342,8263.0
2024-02-23 12:50:00,191.33,191.52,191.08,191.41,33249.0,186.4245,186.6096,186.1809,186.5024,33249.0
2024-02-23 12:55:00,191.45,191.58,191.34,191.58,7378.0,186.5414,186.6681,186.4342,186.6681,7378.0
2024-02-23 13:00:00,191.62,191.64,191.43,191.48,9345.0,186.7071,186.7266,186.5219,186.5707,9345.0
2024-02-23 13:05:00,191.5,191.58,191.39,191.42,9965.0,186.5901,186.6681,186.483,186.5122,9965.0
2024-02-23 13:10:00,191.49,191.67,191.46,191.58,3766.0,186.5804,186.7558,186.5512,186.6681,3766.0
2024-02-23 13:15:00,191.57,191.78,191.52,191.75,8336.0,186.6583,186.863,186.6096,186.8337,8336.0
2024-02-23 13:20:00,191.77,191.78,191.67,191.75,5884.0,186.8532,186.863,186.7558,186.8337,5884.0
2024-02-23 13:25:00,191.75,191.75,191.59,191.61,5483.0,186.8337,186.8337,186.6778,186.6973,5483.0
2024-02-23 13:30:00,191.59,191.7,191.42,191.69,6986.0,186.6778,186.785,186.5122,186.7753,6986.0
2024-02-23 13:35:00,191.67,191.67,191.48,191.65,13863.0,186.7558,186.7558,186.5707,186.7363,13863.0
2024-02-23 13:40:00,191.65,191.71,191.39,191.43,13368.0,186.7363,186.7948,186.483,186.5219,13368.0
2024-02-23 13:45:00,191.34,191.51,191.31,191.39,10561.0,186.4342,186.5999,186.405,186.483,10561.0
2024-02-23 13:50:00,191.45,191.51,191.22,191.33,17035.0,186.5414,186.5999,186.3173,186.4245,17035.0
2024-02-23 13:55:00,191.32,191.43,191.28,191.4,7166.0,186.4148,186.5219,186.3758,186.4927,7166.0
2024-02-23 14:00:00,191.44,191.45,190.99,191.04,7017.0,186.5317,186.5414,186.0932,186.1419,7017.0
2024-02-23 14:05:00,191.05,191.24,190.98,191.0,6818.0,186.1517,186.3368,186.0835,186.103,6818.0
2024-02-23 14:10:00,190.99,191.0,190.83,190.91,11867.0,186.0932,186.103,185.9373,186.0153,11867.0
2024-02-23 14:15:00,190.89,190.95,190.74,190.81,7661.0,185.9958,186.0542,185.8496,185.9178,7661.0
2024-02-23 14:20:00,190.78,190.96,190.67,190.67,7371.0,185.8886,186.064,185.7814,185.7814,7371.0
2024-02-23 14:25:00,190.68,190.87,190.67,190.74,20063.0,185.7912,185.9763,185.7814,185.8496,20063.0
2024-02-23 14:30:00,190.77,191.0,190.76,190.83,14642.0,185.8789,186.103,185.8691,185.9373,14642.0
2024-02-23 14:35:00,190.79,190.92,190.69,190.87,5116.0,185.8983,186.025,185.8009,185.9763,5116.0
2024-02-23 14:40:00,190.84,190.85,190.67,190.72,7839.0,185.9471,185.9568,185.7814,185.8301,7839.0
2024-02-23 14:45:00,190.73,190.77,190.61,190.65,17794.0,185.8399,185.8789,185.723,185.7619,17794.0
2024-02-23 14:50:00,190.63,190.72,190.51,190.64,11182.0,185.7424,185.8301,185.6255,185.7522,11182.0
2024-02-23 14:55:00,190.64,190.7,190.51,190.68,12357.0,185.7522,185.8107,185.6255,185.7912,12357.0
2024-02-23 15:00:00,190.69,190.73,190.53,190.62,8562.0,185.8009,185.8399,185.645,185.7327,8562.0
2024-02-23 15:05:00,190.59,190.72,190.45,190.54,16201.0,185.7035,185.8301,185.5671,185.6548,16201.0
2024-02-23 15:10:00,190.46,190.46,190.15,190.22,17460.0,185.5768,185.5768,185.2748,185.343,17460.0
2024-02-23 15:15:00,190.19,190.42,190.18,190.3,16559.0,185.3137,185.5378,185.304,185.4209,16559.0
2024-02-23 15:20:00,190.32,190.37,190.22,190.23,11195.0,185.4404,185.4891,185.343,185.3527,11195.0
2024-02-23 15:25:00,190.24,190.27,190.05,190.16,16815.0,185.3624,185.3917,185.1773,185.2845,16815.0
2024-02-23 15:30:00,190.19,190.23,189.97,190.06,15340.0,185.3137,185.3527,185.0994,185.1871,15340.0
2024-02-23 15:35:00,190.07,190.31,189.96,190.22,30882.0,185.1968,185.4307,185.0896,185.343,30882.0
2024-02-23 15:40:00,190.25,190.46,190.21,190.35,37645.0,185.3722,185.5768,185.3332,185.4696,37645.0
2024-02-23 15:45:00,190.38,190.52,190.24,190.45,35820.0,185.4989,185.6353,185.3624,185.5671,35820.0
2024-02-23 15:50:00,190.47,190.69,190.21,190.5,92602.0,185.5865,185.8009,185.3332,185.6158,92602.0
2024-02-23 15:55:00,190.52,190.53,190.03,190.05,141024.0,185.6353,185.645,185.1578,185.1773,141024.0
2024-02-26 09:30:00,191.41,191.56,190.01,190.43,41904.0,186.5024,186.6486,185.1383,185.5476,41904.0
2024-02-26 09:35:00,190.36,190.51,189.91,190.42,13146.0,185.4794,185.6255,185.0409,185.5378,13146.0
2024-02-26 09:40:00,190.4,190.5,189.76,189.77,10512.0,185.5183,185.6158,184.8948,184.9045,10512.0
2024-02-26 09:45:00,189.66,190.34,189.6,190.34,7941.0,184.7973,185.4599,184.7389,185.4599,7941.0
2024-02-26 09:50:00,190.32,190.5,190.02,190.11,11389.0,185.4404,185.6158,185.1481,185.2358,11389.0
2024-02-26 09:55:00,190.14,190.91,189.88,190.77,14898.0,185.265,186.0153,185.0117,185.8789,14898.0
2024-02-26 10:00:00,190.62,190.76,190.29,190.47,20455.0,185.7327,185.8691,185.4112,185.5865,20455.0
2024-02-26 10:05:00,190.49,190.56,189.96,190.05,17987.0,185.606,185.6742,185.0896,185.1773,17987.0
2024-02-26 10:10:00,190.0,190.0,189.7,189.71,16486.0,185.1286,185.1286,184.8363,184.846,16486.0
2024-02-26 10:15:00,189.64,189.79,189.51,189.63,20279.0,184.7778,184.924,184.6512,184.7681,20279.0
2024-02-26 10:20:00,189.57,190.11,189.48,189.94,16341.0,184.7096,185.2358,184.6219,185.0701,16341.0
2024-02-26 10:25:00,190.05,190.1,189.92,190.01,10863.0,185.1773,185.226,185.0507,185.1383,10863.0
2024-02-26 10:30:00,190.02,190.21,189.85,189.95,19560.0,185.1481,185.3332,184.9824,185.0799,19560.0
2024-02-26 10:35:00,189.91,190.05,189.88,189.98,20350.0,185.0409,185.1773,185.0117,185.1091,20350.0
2024-02-26 10:40:00,189.98,190.08,189.78,189.94,15087.0,185.1091,185.2065,184.9142,185.0701,15087.0
2024-02-26 10:45:00,189.93,190.18,189.82,189.86,12381.0,185.0604,185.304,184.9532,184.9922,12381.0
2024-02-26 10:50:00,189.89,189.92,189.68,189.68,12282.0,185.0214,185.0507,184.8168,184.8168,12282.0
2024-02-26 10:55:00,189.71,189.95,189.6,189.68,16400.0,184.846,185.0799,184.7389,184.8168,16400.0
2024-02-26 11:00:00,189.76,189.84,189.62,189.72,14036.0,184.8948,184.9727,184.7583,184.8558,14036.0
2024-02-26 11:05:00,189.61,189.65,188.88,188.99,46159.0,184.7486,184.7876,184.0373,184.1445,46159.0
2024-02-26 11:10:00,188.99,189.25,188.96,189.08,53424.0,184.1445,184.3978,184.1153,184.2322,53424.0
2024-02-26 11:15:00,189.1,189.29,189.04,189.06,27619.0,184.2517,184.4368,184.1932,184.2127,27619.0
2024-02-26 11:20:00,189.05,189.54,189.0,189.42,14554.0,184.203,184.6804,184.1542,184.5635,14554.0
2024-02-26 11:25:00,189.35,189.58,189.26,189.43,12702.0,184.4953,184.7194,184.4076,184.5732,12702.0
2024-02-26 11:30:00,189.42,189.5,189.26,189.38,11956.0,184.5635,184.6414,184.4076,184.5245,11956.0
2024-02-26 11:35:00,189.34,189.86,189.33,189.86,18274.0,184.4855,184.9922,184.4758,184.9922,18274.0
2024-02-26 11:40:00,189.84,190.11,189.82,190.11,7498.0,184.9727,185.2358,184.9532,185.2358,7498.0
2024-02-26 11:45:00,190.02,190.18,190.02,190.14,7670.0,185.1481,185.304,185.1481,185.265,7670.0
2024-02-26 11:50:00,190.11,190.42,190.06,190.36,20296.0,185.2358,185.5378,185.1871,185.4794,20296.0
2024-02-26 11:55:00,190.38,190.38,190.2,190.27,9191.0,185.4989,185.4989,185.3235,185.3917,9191.0
2024-02-26 12:00:00,190.3,190.33,190.1,190.28,23197.0,185.4209,185.4501,185.226,185.4014,23197.0
2024-02-26 12:05:00,190.28,190.49,190.27,190.28,12164.0,185.4014,185.606,185.3917,185.4014,12164.0
2024-02-26 12:10:00,190.25,190.29,190.13,190.22,7669.0,185.3722,185.4112,185.2553,185.343,7669.0
2024-02-26 12:15:00,190.22,190.32,190.14,190.23,7945.0,185.343,185.4404,185.265,185.3527,7945.0
2024-02-26 12:20:00,190.18,190.5,190.17,190.45,19701.0,185.304,185.6158,185.2942,185.5671,19701.0
2024-02-26 12:25:00,190.48,190.5,190.25,190.25,5068.0,185.5963,185.6158,185.3722,185.3722,5068.0
2024-02-26 12:30:00,190.26,190.38,190.04,190.04,36857.0,185.3819,185.4989,185.1676,185.1676,36857.0
2024-02-26 12:35:00,190.07,190.07,189.84,189.86,4003.0,185.1968,185.1968,184.9727,184.9922,4003.0
2024-02-26 12:40:00,189.9,189.96,189.76,189.82,5083.0,185.0312,185.0896,184.8948,184.9532,5083.0
2024-02-26 12:45:00,189.78,189.93,189.74,189.89,10700.0,184.9142,185.0604,184.8753,185.0214,10700.0
2024-02-26 12:50:00,189.91,189.97,189.83,189.87,12590.0,185.0409,185.0994,184.963,185.0019,12590.0
2024-02-26 12:55:00,189.89,190.13,189.88,190.0,7539.0,185.0214,185.2553,185.0117,185.1286,7539.0
2024-02-26 13:00:00,189.97,190.15,189.87,189.95,11840.0,185.0994,185.2748,185.0019,185.0799,11840.0
2024-02-26 13:05:00,189.94,189.96,189.69,189.75,10362.0,185.0701,185.0896,184.8265,184.885,10362.0
2024-02-26 13:10:00,189.72,189.77,189.52,189.53,10334.0,184.8558,184.9045,184.6609,184.6706,10334.0
2024-02-26 13:15:00,189.53,189.73,189.4,189.47,19897.0,184.6706,184.8655,184.544,184.6122,19897.0
2024-02-26 13:20:00,189.42,189.53,189.34,189.5,9684.0,184.5635,184.6706,184.4855,184.6414,9684.0
2024-02-26 13:25:00,189.44,189.44,189.08,189.14,8743.0,184.583,184.583,184.2322,184.2906,8743.0
2024-02-26 13:30:00,189.03,189.21,189.01,189.14,11710.0,184.1835,184.3589,184.164,184.2906,11710.0
2024-02-26 13:35:00,189.15,189.27,189.06,189.23,9733.0,184.3004,184.4173,184.2127,184.3783,9733.0
2024-02-26 13:40:00,189.17,189.3,189.17,189.3,9008.0,184.3199,184.4465,184.3199,184.4465,9008.0
2024-02-26 13:45:00,189.31,189.36,189.06,189.08,8841.0,184.4563,184.505,184.2127,184.2322,8841.0
2024-02-26 13:50:00,189.09,189.46,189.08,189.46,11314.0,184.2419,184.6024,184.2322,184.6024,11314.0
2024-02-26 13:55:00,189.44,189.44,189.26,189.31,6485.0,184.583,184.583,184.4076,184.4563,6485.0
2024-02-26 14:00:00,189.29,189.33,189.16,189.28,30150.0,184.4368,184.4758,184.3101,184.4271,30150.0
2024-02-26 14:05:00,189.33,189.57,189.28,189.5,12653.0,184.4758,184.7096,184.4271,184.6414,12653.0
2024-02-26 14:10:00,189.5,189.59,189.37,189.37,8735.0,184.6414,184.7291,184.5148,184.5148,8735.0
2024-02-26 14:15:00,189.34,189.4,189.13,189.22,7843.0,184.4855,184.544,184.2809,184.3686,7843.0
2024-02-26 14:20:00,189.19,189.56,189.19,189.56,6026.0,184.3394,184.6999,184.3394,184.6999,6026.0
2024-02-26 14:25:00,189.57,189.57,189.41,189.5,11903.0,184.7096,184.7096,184.5537,184.6414,11903.0
2024-02-26 14:30:00,189.52,189.67,189.42,189.46,13373.0,184.6609,184.8071,184.5635,184.6024,13373.0
2024-02-26 14:35:00,189.44,189.45,189.2,189.44,8380.0,184.583,184.5927,184.3491,184.583,8380.0
2024-02-26 14:40:00,189.42,189.56,189.3,189.54,7326.0,184.5635,184.6999,184.4465,184.6804,7326.0
2024-02-26 14:45:00,189.51,189.51,189.34,189.34,7557.0,184.6512,184.6512,184.4855,184.4855,7557.0
2024-02-26 14:50:00,189.28,189.45,189.16,189.18,8187.0,184.4271,184.5927,184.3101,184.3296,8187.0
2024-02-26 14:55:00,189.2,189.42,189.18,189.33,9368.0,184.3491,184.5635,184.3296,184.4758,9368.0
2024-02-26 15:00:00,189.36,189.51,189.36,189.43,10996.0,184.505,184.6512,184.505,184.5732,10996.0
2024-02-26 15:05:00,189.46,189.61,189.38,189.61,10635.0,184.6024,184.7486,184.5245,184.7486,10635.0
2024-02-26 15:10:00,189.62,189.95,189.62,189.9,11109.0,184.7583,185.0799,184.7583,185.0312,11109.0
2024-02-26 15:15:00,189.85,189.94,189.6,189.7,16380.0,184.9824,185.0701,184.7389,184.8363,16380.0
2024-02-26 15:20:00,189.69,189.72,189.55,189.56,14211.0,184.8265,184.8558,184.6901,184.6999,14211.0
2024-02-26 15:25:00,189.56,189.8,189.54,189.78,13727.0,184.6999,184.9337,184.6804,184.9142,13727.0
2024-02-26 15:30:00,189.78,189.81,189.43,189.49,17214.0,184.9142,184.9435,184.5732,184.6317,17214.0
2024-02-26 15:35:00,189.45,189.63,189.41,189.53,19514.0,184.5927,184.7681,184.5537,184.6706,19514.0
2024-02-26 15:40:00,189.53,189.54,189.28,189.39,26355.0,184.6706,184.6804,184.4271,184.5342,26355.0
2024-02-26 15:45:00,189.34,189.7,189.26,189.61,34465.0,184.4855,184.8363,184.4076,184.7486,34465.0
2024-02-26 15:50:00,189.63,189.72,189.19,189.29,51124.0,184.7681,184.8558,184.3394,184.4368,51124.0
2024-02-26 15:55:00,189.31,189.41,188.93,188.98,152956.0,184.4563,184.5537,184.086,184.1348,152956.0
2024-02-27 09:30:00,189.8,190.37,189.57,189.82,22308.0,184.9337,185.4891,184.7096,184.9532,22308.0
2024-02-27 09:35:00,189.69,190.03,189.61,189.61,8911.0,184.8265,185.1578,184.7486,184.7486,8911.0
2024-02-27 09:40:00,189.44,189.47,188.78,188.9,19668.0,184.583,184.6122,183.9399,184.0568,19668.0
2024-02-27 09:45:00,188.94,189.39,188.9,189.27,9788.0,184.0958,184.5342,184.0568,184.4173,9788.0
2024-02-27 09:50:00,189.27,189.31,188.99,189.3,5269.0,184.4173,184.4563,184.1445,184.4465,5269.0
2024-02-27 09:55:00,189.3,189.42,188.79,189.33,15064.0,184.4465,184.5635,183.9496,184.4758,15064.0
2024-02-27 10:00:00,189.4,189.51,189.14,189.32,17624.0,184.544,184.6512,184.2906,184.466,17624.0
2024-02-27 10:05:00,189.31,189.38,189.05,189.16,10948.0,184.4563,184.5245,184.203,184.3101,10948.0
2024-02-27 10:10:00,189.16,189.21,188.97,189.03,8883.0,184.3101,184.3589,184.125,184.1835,8883.0
2024-02-27 10:15:00,189.11,189.3,188.97,189.25,11472.0,184.2614,184.4465,184.125,184.3978,11472.0
2024-02-27 10:20:00,189.25,189.34,189.03,189.16,6733.0,184.3978,184.4855,184.1835,184.3101,6733.0
2024-02-27 10:25:00,189.14,189.38,189.08,189.31,6537.0,184.2906,184.5245,184.2322,184.4563,6537.0
2024-02-27 10:30:00,189.46,189.62,189.36,189.49,12002.0,184.6024,184.7583,184.505,184.6317,12002.0
2024-02-27 10:35:00,189.41,189.65,189.31,189.45,8592.0,184.5537,184.7876,184.4563,184.5927,8592.0
2024-02-27 10:40:00,189.42,189.61,189.36,189.45,7973.0,184.5635,184.7486,184.505,184.5927,7973.0
2024-02-27 10:45:00,189.38,189.69,189.36,189.61,7481.0,184.5245,184.8265,184.505,184.7486,7481.0
2024-02-27 10:50:00,189.59,189.76,189.37,189.37,6900.0,184.7291,184.8948,184.5148,184.5148,6900.0
2024-02-27 10:55:00,189.35,189.49,189.32,189.38,10751.0,184.4953,184.6317,184.466,184.5245,10751.0
2024-02-27 11:00:00,189.4,189.72,189.36,189.64,5441.0,184.544,184.8558,184.505,184.7778,5441.0
2024-02-27 11:05:00,189.64,189.67,189.41,189.57,6692.0,184.7778,184.8071,184.5537,184.7096,6692.0
2024-02-27 11:10:00,189.5,189.58,189.42,189.48,11281.0,184.6414,184.7194,184.5635,184.6219,11281.0
2024-02-27 11:15:00,189.49,189.49,189.21,189.3,7276.0,184.6317,184.6317,184.3589,184.4465,7276.0
2024-02-27 11:20:00,189.28,189.37,189.18,189.24,13473.0,184.4271,184.5148,184.3296,184.3881,13473.0
2024-02-27 11:25:00,189.2,189.29,189.04,189.09,9771.0,184.3491,184.4368,184.1932,184.2419,9771.0
2024-02-27 11:30:00,189.01,189.28,189.01,189.13,8600.0,184.164,184.4271,184.164,184.2809,8600.0
2024-02-27 11:35:00,189.15,189.15,188.91,189.02,5811.0,184.3004,184.3004,184.0665,184.1737,5811.0
2024-02-27 11:40:00,189.06,189.06,188.8,188.83,3909.0,184.2127,184.2127,183.9594,183.9886,3909.0
2024-02-27 11:45:00,188.98,189.16,188.94,189.16,5843.0,184.1348,184.3101,184.0958,184.3101,5843.0
2024-02-27 11:50:00,189.2,189.43,189.2,189.27,4516.0,184.3491,184.5732,184.3491,184.4173,4516.0
2024-02-27 11:55:00,189.34,189.48,189.28,189.4,4596.0,184.4855,184.6219,184.4271,184.544,4596.0
2024-02-27 12:00:00,189.39,189.52,189.17,189.17,3303.0,184.5342,184.6609,184.3199,184.3199,3303.0
2024-02-27 12:05:00,189.25,189.42,189.24,189.28,9720.0,184.3978,184.5635,184.3881,184.4271,9720.0
2024-02-27 12:10:00,189.2,189.26,189.13,189.17,4585.0,184.3491,184.4076,184.2809,184.3199,4585.0
2024-02-27 12:15:00,189.17,189.24,188.86,188.89,5045.0,184.3199,184.3881,184.0178,184.0471,5045.0
2024-02-27 12:20:00,188.89,188.99,188.74,188.79,6592.0,184.0471,184.1445,183.9009,183.9496,6592.0
2024-02-27 12:25:00,188.75,188.96,188.6,188.76,31726.0,183.9106,184.1153,183.7645,183.9204,31726.0
2024-02-27 12:30:00,188.67,188.85,188.64,188.7,6726.0,183.8327,184.0081,183.8035,183.8619,6726.0
2024-02-27 12:35:00,188.7,188.74,188.52,188.52,7015.0,183.8619,183.9009,183.6865,183.6865,7015.0
2024-02-27 12:40:00,188.46,188.61,188.32,188.32,4594.0,183.6281,183.7742,183.4917,183.4917,4594.0
2024-02-27 12:45:00,188.45,188.47,188.32,188.4,7983.0,183.6183,183.6378,183.4917,183.5696,7983.0
2024-02-27 12:50:00,188.4,188.43,188.29,188.36,5914.0,183.5696,183.5989,183.4624,183.5306,5914.0
2024-02-27 12:55:00,188.33,188.37,188.11,188.16,6017.0,183.5014,183.5404,183.2871,183.3358,6017.0
2024-02-27 13:00:00,188.16,188.55,187.99,188.46,18434.0,183.3358,183.7158,183.1701,183.6281,18434.0
2024-02-27 13:05:00,188.55,188.55,188.23,188.27,5530.0,183.7158,183.7158,183.404,183.443,5530.0
2024-02-27 13:10:00,188.32,188.75,188.23,188.57,22494.0,183.4917,183.9106,183.404,183.7353,22494.0
2024-02-27 13:15:00,188.57,188.68,188.49,188.65,7938.0,183.7353,183.8424,183.6573,183.8132,7938.0
2024-02-27 13:20:00,188.65,189.02,188.64,188.93,11963.0,183.8132,184.1737,183.8035,184.086,11963.0
2024-02-27 13:25:00,188.98,188.98,188.8,188.81,4059.0,184.1348,184.1348,183.9594,183.9691,4059.0
2024-02-27 13:30:00,188.85,188.88,188.71,188.88,3239.0,184.0081,184.0373,183.8717,184.0373,3239.0
2024-02-27 13:35:00,188.92,189.05,188.8,189.05,6299.0,184.0763,184.203,183.9594,184.203,6299.0
2024-02-27 13:40:00,189.02,189.14,188.81,188.81,5306.0,184.1737,184.2906,183.9691,183.9691,5306.0
2024-02-27 13:45:00,188.81,188.82,188.61,188.67,5563.0,183.9691,183.9789,183.7742,183.8327,5563.0
2024-02-27 13:50:00,188.72,188.75,188.5,188.52,7782.0,183.8814,183.9106,183.6671,183.6865,7782.0
2024-02-27 13:55:00,188.56,188.72,188.52,188.6,7933.0,183.7255,183.8814,183.6865,183.7645,7933.0
2024-02-27 14:00:00,188.61,188.63,188.48,188.61,11614.0,183.7742,183.7937,183.6476,183.7742,11614.0
2024-02-27 14:05:00,188.67,188.67,188.49,188.52,11832.0,183.8327,183.8327,183.6573,183.6865,11832.0
2024-02-27 14:10:00,188.52,188.74,188.51,188.59,3697.0,183.6865,183.9009,183.6768,183.7548,3697.0
2024-02-27 14:15:00,188.66,188.74,188.58,188.65,9279.0,183.823,183.9009,183.745,183.8132,9279.0
2024-02-27 14:20:00,188.61,188.67,188.52,188.57,4478.0,183.7742,183.8327,183.6865,183.7353,4478.0
2024-02-27 14:25:00,188.57,188.71,188.47,188.61,14416.0,183.7353,183.8717,183.6378,183.7742,14416.0
2024-02-27 14:30:00,188.61,188.79,188.61,188.78,8610.0,183.7742,183.9496,183.7742,183.9399,8610.0
2024-02-27 14:35:00,188.83,188.88,188.68,188.68,22518.0,183.9886,184.0373,183.8424,183.8424,22518.0
2024-02-27 14:40:00,188.71,188.73,188.57,188.6,9950.0,183.8717,183.8912,183.7353,183.7645,9950.0
2024-02-27 14:45:00,188.6,188.75,188.49,188.66,41981.0,183.7645,183.9106,183.6573,183.823,41981.0
2024-02-27 14:50:00,188.64,188.74,188.48,188.5,9685.0,183.8035,183.9009,183.6476,183.6671,9685.0
2024-02-27 14:55:00,188.5,188.7,188.5,188.64,11975.0,183.6671,183.8619,183.6671,183.8035,11975.0
2024-02-27 15:00:00,188.71,188.73,188.54,188.62,5371.0,183.8717,183.8912,183.706,183.784,5371.0
2024-02-27 15:05:00,188.61,188.83,188.58,188.81,7575.0,183.7742,183.9886,183.745,183.9691,7575.0
2024-02-27 15:10:00,188.83,188.92,188.73,188.83,14959.0,183.9886,184.0763,183.8912,183.9886,14959.0
2024-02-27 15:15:00,188.81,189.1,188.79,189.0,11153.0,183.9691,184.2517,183.9496,184.1542,11153.0
2024-02-27 15:20:00,188.99,189.26,188.89,189.23,7596.0,184.1445,184.4076,184.0471,184.3783,7596.0
2024-02-27 15:25:00,189.25,189.35,189.16,189.34,8857.0,184.3978,184.4953,184.3101,184.4855,8857.0
2024-02-27 15:30:00,189.36,189.37,189.04,189.17,8617.0,184.505,184.5148,184.1932,184.3199,8617.0
2024-02-27 15:35:00,189.17,189.2,189.07,189.16,9624.0,184.3199,184.3491,184.2224,184.3101,9624.0
2024-02-27 15:40:00,189.14,189.14,188.99,189.11,12525.0,184.2906,184.2906,184.1445,184.2614,12525.0
2024-02-27 15:45:00,189.11,189.12,188.93,188.98,16698.0,184.2614,184.2712,184.086,184.1348,16698.0
2024-02-27 15:50:00,189.01,189.12,188.81,188.96,35253.0,184.164,184.2712,183.9691,184.1153,35253.0
2024-02-27 15:55:00,189.02,189.29,188.95,189.01,91026.0,184.1737,184.4368,184.1055,184.164,91026.0
2024-02-28 09:30:00,187.2,187.86,186.55,187.85,34280.0,182.4004,183.0435,181.7671,183.0337,34280.0
2024-02-28 09:35:00,187.84,187.87,186.89,186.9,11213.0,183.024,183.0532,182.0983,182.1081,11213.0
2024-02-28 09:40:00,186.9,187.08,186.43,186.74,8077.0,182.1081,182.2835,181.6501,181.9522,8077.0
2024-02-28 09:45:00,186.69,186.97,186.47,186.86,7175.0,181.9035,182.1763,181.6891,182.0691,7175.0
2024-02-28 09:50:00,186.71,186.79,186.22,186.3,5558.0,181.923,182.0009,181.4455,181.5235,5558.0
2024-02-28 09:55:00,186.38,186.62,186.37,186.46,4481.0,181.6014,181.8353,181.5917,181.6794,4481.0
2024-02-28 10:00:00,186.52,186.85,186.45,186.75,13785.0,181.7378,182.0594,181.6696,181.9619,13785.0
2024-02-28 10:05:00,186.76,187.47,186.76,187.4,12525.0,181.9717,182.6635,181.9717,182.5953,12525.0
2024-02-28 10:10:00,187.32,187.62,187.32,187.38,6000.0,182.5173,182.8096,182.5173,182.5758,6000.0
2024-02-28 10:15:00,187.37,187.43,187.19,187.22,9576.0,182.566,182.6245,182.3906,182.4199,9576.0
2024-02-28 10:20:00,187.33,187.48,187.17,187.4,6211.0,182.5271,182.6732,182.3712,182.5953,6211.0
2024-02-28 10:25:00,187.4,187.66,187.4,187.53,10037.0,182.5953,182.8486,182.5953,182.7219,10037.0
2024-02-28 10:30:00,187.54,187.67,187.48,187.58,7232.0,182.7317,182.8583,182.6732,182.7706,7232.0
2024-02-28 10:35:00,187.58,187.61,187.43,187.6,5180.0,182.7706,182.7999,182.6245,182.7901,5180.0
2024-02-28 10:40:00,187.54,187.56,187.28,187.49,6829.0,182.7317,182.7512,182.4783,182.683,6829.0
2024-02-28 10:45:00,187.52,187.76,187.45,187.69,12941.0,182.7122,182.946,182.644,182.8778,12941.0
2024-02-28 10:50:00,187.7,187.88,187.69,187.88,13261.0,182.8876,183.063,182.8778,183.063,13261.0
2024-02-28 10:55:00,187.88,188.0,187.79,187.94,8580.0,183.063,183.1799,182.9753,183.1214,8580.0
2024-02-28 11:00:00,187.95,188.47,187.94,188.0,10726.0,183.1312,183.6378,183.1214,183.1799,10726.0
2024-02-28 11:05:00,188.04,188.34,188.04,188.23,19086.0,183.2189,183.5112,183.2189,183.404,19086.0
2024-02-28 11:10:00,188.21,188.26,187.84,187.86,6240.0,183.3845,183.4332,183.024,183.0435,6240.0
2024-02-28 11:15:00,187.84,188.06,187.84,187.91,13181.0,183.024,183.2383,183.024,183.0922,13181.0
2024-02-28 11:20:00,187.91,188.23,187.91,188.0,13928.0,183.0922,183.404,183.0922,183.1799,13928.0
2024-02-28 11:25:00,187.98,188.04,187.84,188.03,7015.0,183.1604,183.2189,183.024,183.2091,7015.0
2024-02-28 11:30:00,188.05,188.32,188.05,188.12,6521.0,183.2286,183.4917,183.2286,183.2968,6521.0
2024-02-28 11:35:00,188.05,188.2,187.95,188.02,12627.0,183.2286,183.3747,183.1312,183.1994,12627.0
2024-02-28 11:40:00,188.0,188.07,187.88,187.98,6768.0,183.1799,183.2481,183.063,183.1604,6768.0
2024-02-28 11:45:00,188.0,188.06,187.92,187.96,5725.0,183.1799,183.2383,183.1019,183.1409,5725.0
2024-02-28 11:50:00,187.99,188.39,187.99,188.36,17884.0,183.1701,183.5599,183.1701,183.5306,17884.0
2024-02-28 11:55:00,188.33,188.41,188.22,188.28,37268.0,183.5014,183.5794,183.3942,183.4527,37268.0
2024-02-28 12:00:00,188.28,188.29,188.04,188.18,2853.0,183.4527,183.4624,183.2189,183.3553,2853.0
2024-02-28 12:05:00,188.18,188.2,188.04,188.05,4876.0,183.3553,183.3747,183.2189,183.2286,4876.0
2024-02-28 12:10:00,188.11,188.22,188.04,188.16,2302.0,183.2871,183.3942,183.2189,183.3358,2302.0
2024-02-28 12:15:00,188.08,188.41,188.04,188.27,7137.0,183.2578,183.5794,183.2189,183.443,7137.0
2024-02-28 12:20:00,188.26,188.32,188.2,188.3,3670.0,183.4332,183.4917,183.3747,183.4722,3670.0
2024-02-28 12:25:00,188.26,188.27,188.12,188.14,5333.0,183.4332,183.443,183.2968,183.3163,5333.0
2024-02-28 12:30:00,188.13,188.13,187.78,187.85,1500.0,183.3065,183.3065,182.9655,183.0337,1500.0
2024-02-28 12:35:00,187.71,187.83,187.65,187.65,4730.0,182.8973,183.0142,182.8389,182.8389,4730.0
2024-02-28 12:40:00,187.7,187.9,187.67,187.89,3319.0,182.8876,183.0824,182.8583,183.0727,3319.0
2024-02-28 12:45:00,187.88,188.0,187.79,187.9,4252.0,183.063,183.1799,182.9753,183.0824,4252.0
2024-02-28 12:50:00,187.87,187.91,187.71,187.78,9414.0,183.0532,183.0922,182.8973,182.9655,9414.0
2024-02-28 12:55:00,187.81,187.81,187.66,187.66,4400.0,182.9947,182.9947,182.8486,182.8486,4400.0
2024-02-28 13:00:00,187.65,187.76,187.54,187.66,3641.0,182.8389,182.946,182.7317,182.8486,3641.0
2024-02-28 13:05:00,187.65,187.81,187.47,187.61,5301.0,182.8389,182.9947,182.6635,182.7999,5301.0
2024-02-28 13:10:00,187.63,187.99,187.51,187.95,4756.0,182.8194,183.1701,182.7024,183.1312,4756.0
2024-02-28 13:15:00,188.02,188.15,187.97,188.04,4083.0,183.1994,183.326,183.1506,183.2189,4083.0
2024-02-28 13:20:00,188.12,188.28,188.12,188.22,1907.0,183.2968,183.4527,183.2968,183.3942,1907.0
2024-02-28 13:25:00,188.2,188.41,188.18,188.36,11581.0,183.3747,183.5794,183.3553,183.5306,11581.0
2024-02-28 13:30:00,188.41,188.57,188.29,188.3,6458.0,183.5794,183.7353,183.4624,183.4722,6458.0
2024-02-28 13:35:00,188.27,188.44,188.24,188.44,3084.0,183.443,183.6086,183.4137,183.6086,3084.0
2024-02-28 13:40:00,188.47,188.49,188.26,188.36,8909.0,183.6378,183.6573,183.4332,183.5306,8909.0
2024-02-28 13:45:00,188.3,188.41,188.19,188.22,6373.0,183.4722,183.5794,183.365,183.3942,6373.0
2024-02-28 13:50:00,188.17,188.49,188.17,188.44,5105.0,183.3455,183.6573,183.3455,183.6086,5105.0
2024-02-28 13:55:00,188.52,188.61,188.46,188.61,5813.0,183.6865,183.7742,183.6281,183.7742,5813.0
2024-02-28 14:00:00,188.65,188.65,188.32,188.32,7063.0,183.8132,183.8132,183.4917,183.4917,7063.0
2024-02-28 14:05:00,188.31,188.31,188.1,188.21,12745.0,183.4819,183.4819,183.2773,183.3845,12745.0
2024-02-28 14:10:00,188.15,188.2,187.88,187.96,6434.0,183.326,183.3747,183.063,183.1409,6434.0
2024-02-28 14:15:00,187.91,188.02,187.88,187.93,3760.0,183.0922,183.1994,183.063,183.1117,3760.0
2024-02-28 14:20:00,187.97,188.05,187.87,187.87,5700.0,183.1506,183.2286,183.0532,183.0532,5700.0
2024-02-28 14:25:00,187.91,187.93,187.79,187.89,4955.0,183.0922,183.1117,182.9753,183.0727,4955.0
2024-02-28 14:30:00,187.9,187.91,187.67,187.68,5947.0,183.0824,183.0922,182.8583,182.8681,5947.0
2024-02-28 14:35:00,187.63,187.82,187.47,187.69,22973.0,182.8194,183.0045,182.6635,182.8778,22973.0
2024-02-28 14:40:00,187.68,187.71,187.58,187.69,3862.0,182.8681,182.8973,182.7706,182.8778,3862.0
2024-02-28 14:45:00,187.66,187.83,187.6,187.62,4863.0,182.8486,183.0142,182.7901,182.8096,4863.0
2024-02-28 14:50:00,187.67,187.76,187.53,187.73,5709.0,182.8583,182.946,182.7219,182.9168,5709.0
2024-02-28 14:55:00,187.71,187.89,187.71,187.78,6153.0,182.8973,183.0727,182.8973,182.9655,6153.0
2024-02-28 15:00:00,187.82,187.9,187.75,187.88,5353.0,183.0045,183.0824,182.9363,183.063,5353.0
2024-02-28 15:05:00,187.86,187.94,187.6,187.75,7389.0,183.0435,183.1214,182.7901,182.9363,7389.0
2024-02-28 15:10:00,187.68,187.69,187.6,187.62,3816.0,182.8681,182.8778,182.7901,182.8096,3816.0
2024-02-28 15:15:00,187.56,187.73,187.56,187.73,4545.0,182.7512,182.9168,182.7512,182.9168,4545.0
2024-02-28 15:20:00,187.72,187.78,187.59,187.71,7138.0,182.9071,182.9655,182.7804,182.8973,7138.0
2024-02-28 15:25:00,187.74,188.0,187.72,187.96,8752.0,182.9265,183.1799,182.9071,183.1409,8752.0
2024-02-28 15:30:00,187.94,188.03,187.88,188.03,10794.0,183.1214,183.2091,183.063,183.2091,10794.0
2024-02-28 15:35:00,188.02,188.03,187.78,187.84,12558.0,183.1994,183.2091,182.9655,183.024,12558.0
2024-02-28 15:40:00,187.84,187.86,187.72,187.79,13571.0,183.024,183.0435,182.9071,182.9753,13571.0
2024-02-28 15:45:00,187.81,187.88,187.59,187.78,22118.0,182.9947,183.063,182.7804,182.9655,22118.0
2024-02-28 15:50:00,187.75,187.82,187.5,187.55,40965.0,182.9363,183.0045,182.6927,182.7414,40965.0
2024-02-28 15:55:00,187.59,187.85,187.47,187.79,73543.0,182.7804,183.0337,182.6635,182.9753,73543.0
2024-02-29 09:30:00,190.1,190.52,189.45,189.73,45652.0,185.226,185.6353,184.5927,184.8655,45652.0
2024-02-29 09:35:00,189.94,190.31,189.46,189.7,14537.0,185.0701,185.4307,184.6024,184.8363,14537.0
2024-02-29 09:40:00,189.7,190.17,189.32,190.15,20501.0,184.8363,185.2942,184.466,185.2748,20501.0
2024-02-29 09:45:00,190.11,190.11,189.64,189.71,11670.0,185.2358,185.2358,184.7778,184.846,11670.0
2024-02-29 09:50:00,189.81,189.9,189.46,189.46,12729.0,184.9435,185.0312,184.6024,184.6024,12729.0
2024-02-29 09:55:00,189.57,189.8,189.44,189.69,5181.0,184.7096,184.9337,184.583,184.8265,5181.0
2024-02-29 10:00:00,189.8,190.04,189.74,190.04,9446.0,184.9337,185.1676,184.8753,185.1676,9446.0
2024-02-29 10:05:00,190.06,190.08,189.45,189.58,12856.0,185.1871,185.2065,184.5927,184.7194,12856.0
2024-02-29 10:10:00,189.46,189.46,188.81,188.83,9919.0,184.6024,184.6024,183.9691,183.9886,9919.0
2024-02-29 10:15:00,188.76,189.42,188.75,189.36,4289.0,183.9204,184.5635,183.9106,184.505,4289.0
2024-02-29 10:20:00,189.4,189.61,189.2,189.57,6601.0,184.544,184.7486,184.3491,184.7096,6601.0
2024-02-29 10:25:00,189.64,189.97,189.64,189.97,17551.0,184.7778,185.0994,184.7778,185.0994,17551.0
2024-02-29 10:30:00,190.06,190.12,189.87,189.97,5621.0,185.1871,185.2455,185.0019,185.0994,5621.0
2024-02-29 10:35:00,189.91,190.07,189.86,190.06,3330.0,185.0409,185.1968,184.9922,185.1871,3330.0
2024-02-29 10:40:00,190.06,190.08,189.85,189.92,5948.0,185.1871,185.2065,184.9824,185.0507,5948.0
2024-02-29 10:45:00,189.85,190.22,189.81,190.2,4876.0,184.9824,185.343,184.9435,185.3235,4876.0
2024-02-29 10:50:00,190.2,190.32,189.95,189.98,6253.0,185.3235,185.4404,185.0799,185.1091,6253.0
2024-02-29 10:55:00,189.96,190.09,189.64,189.64,10236.0,185.0896,185.2163,184.7778,184.7778,10236.0
2024-02-29 11:00:00,189.69,189.84,189.42,189.78,8980.0,184.8265,184.9727,184.5635,184.9142,8980.0
2024-02-29 11:05:00,189.84,190.05,189.82,189.94,11299.0,184.9727,185.1773,184.9532,185.0701,11299.0
2024-02-29 11:10:00,190.01,190.19,189.91,190.15,4732.0,185.1383,185.3137,185.0409,185.2748,4732.0
2024-02-29 11:15:00,190.15,190.31,190.13,190.2,6523.0,185.2748,185.4307,185.2553,185.3235,6523.0
2024-02-29 11:20:00,190.23,190.23,190.04,190.19,5409.0,185.3527,185.3527,185.1676,185.3137,5409.0
2024-02-29 11:25:00,190.22,190.3,190.02,190.03,4181.0,185.343,185.4209,185.1481,185.1578,4181.0
2024-02-29 11:30:00,190.0,190.01,189.6,189.66,3805.0,185.1286,185.1383,184.7389,184.7973,3805.0
2024-02-29 11:35:00,189.75,189.96,189.37,189.37,8975.0,184.885,185.0896,184.5148,184.5148,8975.0
2024-02-29 11:40:00,189.34,189.92,189.25,189.92,5046.0,184.4855,185.0507,184.3978,185.0507,5046.0
2024-02-29 11:45:00,189.88,190.22,189.76,190.17,4341.0,185.0117,185.343,184.8948,185.2942,4341.0
2024-02-29 11:50:00,190.18,190.41,190.13,190.39,5902.0,185.304,185.5281,185.2553,185.5086,5902.0
2024-02-29 11:55:00,190.45,190.93,190.45,190.84,15502.0,185.5671,186.0348,185.5671,185.9471,15502.0
2024-02-29 12:00:00,190.82,191.15,190.78,190.91,11212.0,185.9276,186.2491,185.8886,186.0153,11212.0
2024-02-29 12:05:00,190.96,191.07,190.71,190.8,6944.0,186.064,186.1712,185.8204,185.9081,6944.0
2024-02-29 12:10:00,190.8,191.05,190.78,191.03,11832.0,185.9081,186.1517,185.8886,186.1322,11832.0
2024-02-29 12:15:00,191.06,191.12,190.73,190.85,7203.0,186.1614,186.2199,185.8399,185.9568,7203.0
2024-02-29 12:20:00,190.79,190.95,190.72,190.75,4961.0,185.8983,186.0542,185.8301,185.8594,4961.0
2024-02-29 12:25:00,190.82,190.84,190.52,190.54,4985.0,185.9276,185.9471,185.6353,185.6548,4985.0
2024-02-29 12:30:00,190.51,190.65,190.46,190.52,2800.0,185.6255,185.7619,185.5768,185.6353,2800.0
2024-02-29 12:35:00,190.47,190.81,190.43,190.62,4590.0,185.5865,185.9178,185.5476,185.7327,4590.0
2024-02-29 12:40:00,190.68,190.8,190.61,190.8,3500.0,185.7912,185.9081,185.723,185.9081,3500.0
2024-02-29 12:45:00,190.77,191.11,190.67,191.06,4548.0,185.8789,186.2101,185.7814,186.1614,4548.0
2024-02-29 12:50:00,191.03,191.26,190.99,191.25,5900.0,186.1322,186.3563,186.0932,186.3466,5900.0
2024-02-29 12:55:00,191.26,191.38,191.16,191.3,9510.0,186.3563,186.4732,186.2589,186.3953,9510.0
2024-02-29 13:00:00,191.34,191.55,191.33,191.5,9385.0,186.4342,186.6389,186.4245,186.5901,9385.0
2024-02-29 13:05:00,191.45,191.53,191.35,191.43,7165.0,186.5414,186.6194,186.444,186.5219,7165.0
2024-02-29 13:10:00,191.46,191.63,191.43,191.58,5457.0,186.5512,186.7168,186.5219,186.6681,5457.0
2024-02-29 13:15:00,191.49,191.58,191.33,191.47,8504.0,186.5804,186.6681,186.4245,186.5609,8504.0
2024-02-29 13:20:00,191.47,191.47,191.23,191.4,6280.0,186.5609,186.5609,186.3271,186.4927,6280.0
2024-02-29 13:25:00,191.4,191.7,191.37,191.64,15625.0,186.4927,186.785,186.4635,186.7266,15625.0
2024-02-29 13:30:00,191.62,191.72,191.51,191.54,4150.0,186.7071,186.8045,186.5999,186.6291,4150.0
2024-02-29 13:35:00,191.5,191.66,191.42,191.47,5887.0,186.5901,186.746,186.5122,186.5609,5887.0
2024-02-29 13:40:00,191.38,191.65,191.28,191.65,19890.0,186.4732,186.7363,186.3758,186.7363,19890.0
2024-02-29 13:45:00,191.69,191.75,191.61,191.67,6631.0,186.7753,186.8337,186.6973,186.7558,6631.0
2024-02-29 13:50:00,191.67,191.96,191.64,191.91,8633.0,186.7558,187.0383,186.7266,186.9896,8633.0
2024-02-29 13:55:00,191.9,192.0,191.8,191.82,10199.0,186.9799,187.0773,186.8824,186.9019,10199.0
2024-02-29 14:00:00,191.83,192.03,191.73,191.96,7229.0,186.9117,187.1066,186.8142,187.0383,7229.0
2024-02-29 14:05:00,191.92,191.92,191.47,191.65,7891.0,186.9994,186.9994,186.5609,186.7363,7891.0
2024-02-29 14:10:00,191.69,191.77,191.58,191.74,7782.0,186.7753,186.8532,186.6681,186.824,7782.0
2024-02-29 14:15:00,191.75,191.87,191.6,191.79,6784.0,186.8337,186.9507,186.6876,186.8727,6784.0
2024-02-29 14:20:00,191.82,191.83,191.53,191.56,9300.0,186.9019,186.9117,186.6194,186.6486,9300.0
2024-02-29 14:25:00,191.56,191.56,191.24,191.39,5059.0,186.6486,186.6486,186.3368,186.483,5059.0
2024-02-29 14:30:00,191.25,191.5,191.24,191.4,7131.0,186.3466,186.5901,186.3368,186.4927,7131.0
2024-02-29 14:35:00,191.31,191.44,191.26,191.39,5422.0,186.405,186.5317,186.3563,186.483,5422.0
2024-02-29 14:40:00,191.36,191.44,191.03,191.08,8112.0,186.4537,186.5317,186.1322,186.1809,8112.0
2024-02-29 14:45:00,191.03,191.16,190.97,191.03,4499.0,186.1322,186.2589,186.0737,186.1322,4499.0
2024-02-29 14:50:00,191.02,191.12,190.96,191.0,5699.0,186.1224,186.2199,186.064,186.103,5699.0
2024-02-29 14:55:00,191.02,191.47,191.02,191.4,8852.0,186.1224,186.5609,186.1224,186.4927,8852.0
2024-02-29 15:00:00,191.5,191.55,191.26,191.32,5423.0,186.5901,186.6389,186.3563,186.4148,5423.0
2024-02-29 15:05:00,191.34,191.45,191.25,191.43,4720.0,186.4342,186.5414,186.3466,186.5219,4720.0
2024-02-29 15:10:00,191.48,191.5,191.22,191.22,5861.0,186.5707,186.5901,186.3173,186.3173,5861.0
2024-02-29 15:15:00,191.13,191.37,191.13,191.34,7703.0,186.2296,186.4635,186.2296,186.4342,7703.0
2024-02-29 15:20:00,191.36,191.4,191.24,191.26,7276.0,186.4537,186.4927,186.3368,186.3563,7276.0
2024-02-29 15:25:00,191.21,191.24,191.05,191.09,10553.0,186.3076,186.3368,186.1517,186.1907,10553.0
2024-02-29 15:30:00,191.09,191.31,190.95,191.03,12264.0,186.1907,186.405,186.0542,186.1322,12264.0
2024-02-29 15:35:00,191.0,191.36,190.99,191.22,9805.0,186.103,186.4537,186.0932,186.3173,9805.0
2024-02-29 15:40:00,191.23,191.33,191.16,191.16,13012.0,186.3271,186.4245,186.2589,186.2589,13012.0
2024-02-29 15:45:00,191.16,191.34,191.14,191.27,14396.0,186.2589,186.4342,186.2394,186.366,14396.0
2024-02-29 15:50:00,191.29,192.09,191.29,191.72,61991.0,186.3855,187.165,186.3855,186.8045,61991.0
2024-02-29 15:55:00,191.68,192.29,191.67,191.72,168767.0,186.7655,187.3599,186.7558,186.8045,168767.0
2024-03-01 09:30:00,192.55,192.67,192.1,192.55,38589.0,187.6132,187.7301,187.1748,187.6132,38589.0
2024-03-01 09:35:00,192.48,192.98,192.07,192.08,20422.0,187.545,188.0322,187.1455,187.1553,20422.0
2024-03-01 09:40:00,192.07,192.32,192.0,192.12,5864.0,187.1455,187.3891,187.0773,187.1942,5864.0
2024-03-01 09:45:00,192.16,192.16,191.62,191.95,9149.0,187.2332,187.2332,186.7071,187.0286,9149.0
2024-03-01 09:50:00,192.03,192.13,191.8,191.87,9986.0,187.1066,187.204,186.8824,186.9507,9986.0
2024-03-01 09:55:00,191.86,192.27,191.76,192.19,23660.0,186.9409,187.3404,186.8435,187.2624,23660.0
2024-03-01 10:00:00,192.24,192.63,191.97,192.07,13821.0,187.3112,187.6912,187.0481,187.1455,13821.0
2024-03-01 10:05:00,192.0,192.45,191.97,192.44,13153.0,187.0773,187.5158,187.0481,187.506,13153.0
2024-03-01 10:10:00,192.44,192.72,192.42,192.66,9833.0,187.506,187.7789,187.4866,187.7204,9833.0
2024-03-01 10:15:00,192.61,193.11,192.6,193.0,11482.0,187.6717,188.1589,187.6619,188.0517,11482.0
2024-03-01 10:20:00,193.03,193.43,193.0,193.4,18943.0,188.0809,188.4707,188.0517,188.4414,18943.0
2024-03-01 10:25:00,193.47,193.79,193.44,193.77,11101.0,188.5096,188.8214,188.4804,188.8019,11101.0
2024-03-01 10:30:00,193.82,193.88,192.83,193.06,22591.0,188.8507,188.9091,187.886,188.1101,22591.0
2024-03-01 10:35:00,193.03,193.25,192.97,193.01,13896.0,188.0809,188.2953,188.0225,188.0614,13896.0
2024-03-01 10:40:00,192.96,193.28,192.91,193.11,9369.0,188.0127,188.3245,187.964,188.1589,9369.0
2024-03-01 10:45:00,193.13,193.53,193.13,193.41,7986.0,188.1783,188.5681,188.1783,188.4512,7986.0
2024-03-01 10:50:00,193.39,193.41,193.26,193.39,18091.0,188.4317,188.4512,188.305,188.4317,18091.0
2024-03-01 10:55:00,193.33,193.63,193.32,193.58,7986.0,188.3732,188.6655,188.3635,188.6168,7986.0
2024-03-01 11:00:00,193.58,193.82,193.48,193.78,9853.0,188.6168,188.8507,188.5194,188.8117,9853.0
2024-03-01 11:05:00,193.76,194.0,193.61,193.98,8422.0,188.7922,189.026,188.646,189.0066,8422.0
2024-03-01 11:10:00,193.98,194.21,193.92,194.21,11517.0,189.0066,189.2307,188.9481,189.2307,11517.0
2024-03-01 11:15:00,194.16,194.6,194.16,194.38,7350.0,189.1819,189.6107,189.1819,189.3963,7350.0
2024-03-01 11:20:00,194.34,194.53,194.17,194.17,11538.0,189.3573,189.5425,189.1917,189.1917,11538.0
2024-03-01 11:25:00,194.17,194.31,193.99,194.27,13700.0,189.1917,189.3281,189.0163,189.2891,13700.0
2024-03-01 11:30:00,194.31,194.33,193.99,194.0,8547.0,189.3281,189.3476,189.0163,189.026,8547.0
2024-03-01 11:35:00,194.03,194.22,193.92,194.14,11028.0,189.0553,189.2404,188.9481,189.1625,11028.0
2024-03-01 11:40:00,194.22,194.31,194.09,194.11,9085.0,189.2404,189.3281,189.1137,189.1332,9085.0
2024-03-01 11:45:00,194.15,194.22,194.04,194.14,14732.0,189.1722,189.2404,189.065,189.1625,14732.0
2024-03-01 11:50:00,194.16,194.18,194.03,194.03,15523.0,189.1819,189.2014,189.0553,189.0553,15523.0
2024-03-01 11:55:00,194.0,194.08,193.9,194.05,7309.0,189.026,189.104,188.9286,189.0748,7309.0
2024-03-01 12:00:00,194.03,194.03,193.8,193.83,7545.0,189.0553,189.0553,188.8312,188.8604,7545.0
2024-03-01 12:05:00,193.86,193.98,193.77,193.78,6420.0,188.8896,189.0066,188.8019,188.8117,6420.0
2024-03-01 12:10:00,193.83,194.15,193.8,194.12,11552.0,188.8604,189.1722,188.8312,189.143,11552.0
2024-03-01 12:15:00,194.16,194.5,194.16,194.43,9963.0,189.1819,189.5132,189.1819,189.445,9963.0
2024-03-01 12:20:00,194.45,194.68,194.45,194.68,4893.0,189.4645,189.6886,189.4645,189.6886,4893.0
2024-03-01 12:25:00,194.69,194.77,194.55,194.56,6053.0,189.6984,189.7763,189.5619,189.5717,6053.0
2024-03-01 12:30:00,194.59,194.7,194.47,194.7,5372.0,189.6009,189.7081,189.484,189.7081,5372.0
2024-03-01 12:35:00,194.63,194.92,194.63,194.8,5018.0,189.6399,189.9225,189.6399,189.8055,5018.0
2024-03-01 12:40:00,194.71,194.87,194.69,194.74,6908.0,189.7178,189.8737,189.6984,189.7471,6908.0
2024-03-01 12:45:00,194.78,194.96,194.71,194.96,4219.0,189.786,189.9614,189.7178,189.9614,4219.0
2024-03-01 12:50:00,194.99,195.02,194.82,195.02,9111.0,189.9907,190.0199,189.825,190.0199,9111.0
2024-03-01 12:55:00,195.05,195.12,194.8,194.88,6149.0,190.0491,190.1173,189.8055,189.8835,6149.0
2024-03-01 13:00:00,194.91,195.26,194.91,195.19,7190.0,189.9127,190.2537,189.9127,190.1855,7190.0
2024-03-01 13:05:00,195.2,195.29,195.09,195.25,3444.0,190.1953,190.283,190.0881,190.244,3444.0
2024-03-01 13:10:00,195.24,195.44,195.22,195.3,7474.0,190.2343,190.4291,190.2148,190.2927,7474.0
2024-03-01 13:15:00,195.36,195.5,195.29,195.48,7751.0,190.3512,190.4876,190.283,190.4681,7751.0
2024-03-01 13:20:00,195.48,195.54,195.36,195.47,12178.0,190.4681,190.5266,190.3512,190.4584,12178.0
2024-03-01 13:25:00,195.52,195.53,195.28,195.48,10624.0,190.5071,190.5168,190.2732,190.4681,10624.0
2024-03-01 13:30:00,195.51,195.57,195.41,195.5,10881.0,190.4973,190.5558,190.3999,190.4876,10881.0
2024-03-01 13:35:00,195.52,195.69,195.38,195.64,6561.0,190.5071,190.6727,190.3707,190.624,6561.0
2024-03-01 13:40:00,195.67,195.96,195.64,195.89,9199.0,190.6532,190.9358,190.624,190.8676,9199.0
2024-03-01 13:45:00,195.87,196.26,195.86,196.2,16584.0,190.8481,191.2281,190.8384,191.1696,16584.0
2024-03-01 13:50:00,196.23,196.58,196.22,196.54,21399.0,191.1989,191.5399,191.1891,191.5009,21399.0
2024-03-01 13:55:00,196.52,196.74,196.5,196.68,21420.0,191.4814,191.6958,191.4619,191.6373,21420.0
2024-03-01 14:00:00,196.7,197.16,196.7,197.11,19997.0,191.6568,192.105,191.6568,192.0563,19997.0
2024-03-01 14:05:00,197.09,197.12,196.6,196.75,10290.0,192.0368,192.066,191.5594,191.7055,10290.0
2024-03-01 14:10:00,196.78,196.99,196.66,196.74,26655.0,191.7348,191.9394,191.6178,191.6958,26655.0
2024-03-01 14:15:00,196.72,196.9,196.63,196.75,12227.0,191.6763,191.8517,191.5886,191.7055,12227.0
2024-03-01 14:20:00,196.75,196.96,196.65,196.89,8091.0,191.7055,191.9102,191.6081,191.8419,8091.0
2024-03-01 14:25:00,196.84,197.17,196.82,197.17,6101.0,191.7932,192.1148,191.7737,192.1148,6101.0
2024-03-01 14:30:00,197.21,197.22,196.85,196.98,8187.0,192.1537,192.1635,191.803,191.9296,8187.0
2024-03-01 14:35:00,196.99,196.99,196.7,196.72,11283.0,191.9394,191.9394,191.6568,191.6763,11283.0
2024-03-01 14:40:00,196.71,196.8,196.55,196.63,9371.0,191.6666,191.7543,191.5107,191.5886,9371.0
2024-03-01 14:45:00,196.65,196.69,196.47,196.59,7960.0,191.6081,191.6471,191.4327,191.5496,7960.0
2024-03-01 14:50:00,196.56,196.78,196.48,196.69,8561.0,191.5204,191.7348,191.4425,191.6471,8561.0
2024-03-01 14:55:00,196.76,196.93,196.76,196.81,7452.0,191.7153,191.8809,191.7153,191.764,7452.0
2024-03-01 15:00:00,196.79,196.87,196.38,196.59,7641.0,191.7445,191.8225,191.345,191.5496,7641.0
2024-03-01 15:05:00,196.6,196.75,196.47,196.48,10600.0,191.5594,191.7055,191.4327,191.4425,10600.0
2024-03-01 15:10:00,196.53,196.53,196.16,196.4,12104.0,191.4912,191.4912,191.1307,191.3645,12104.0
2024-03-01 15:15:00,196.36,196.36,195.97,196.17,13421.0,191.3255,191.3255,190.9455,191.1404,13421.0
2024-03-01 15:20:00,196.13,196.15,195.64,195.7,13063.0,191.1014,191.1209,190.624,190.6825,13063.0
2024-03-01 15:25:00,195.75,195.99,195.71,195.93,17611.0,190.7312,190.965,190.6922,190.9066,17611.0
2024-03-01 15:30:00,195.95,196.13,195.91,196.06,18002.0,190.926,191.1014,190.8871,191.0332,18002.0
2024-03-01 15:35:00,196.02,196.03,195.88,195.92,15971.0,190.9943,191.004,190.8578,190.8968,15971.0
2024-03-01 15:40:00,195.95,196.05,195.79,195.98,22726.0,190.926,191.0235,190.7701,190.9553,22726.0
2024-03-01 15:45:00,195.97,196.19,195.94,196.06,24409.0,190.9455,191.1599,190.9163,191.0332,24409.0
2024-03-01 15:50:00,196.06,196.06,195.72,195.72,51482.0,191.0332,191.0332,190.7019,190.7019,51482.0
2024-03-01 15:55:00,195.79,196.34,195.78,196.32,168369.0,190.7701,191.306,190.7604,191.2866,168369.0
2024-03-04 09:30:00,195.83,195.94,194.63,194.88,44866.0,191.7109,191.8186,190.5362,190.7809,44866.0
2024-03-04 09:35:00,194.95,195.01,194.56,194.91,16169.0,190.8494,190.9082,190.4676,190.8103,16169.0
2024-03-04 09:40:00,194.88,195.11,194.56,194.84,20619.0,190.7809,191.0061,190.4676,190.7417,20619.0
2024-03-04 09:45:00,194.83,195.1,194.33,194.5,14317.0,190.732,190.9963,190.2425,190.4089,14317.0
2024-03-04 09:50:00,194.51,194.57,194.08,194.36,13838.0,190.4187,190.4774,189.9977,190.2718,13838.0
2024-03-04 09:55:00,194.36,194.58,193.7,194.0,48603.0,190.2718,190.4872,189.6257,189.9194,48603.0
2024-03-04 10:00:00,193.99,194.52,193.7,194.52,23540.0,189.9096,190.4285,189.6257,190.4285,23540.0
2024-03-04 10:05:00,194.51,194.71,194.31,194.71,19134.0,190.4187,190.6145,190.2229,190.6145,19134.0
2024-03-04 10:10:00,194.69,195.44,194.68,195.31,32145.0,190.5949,191.3291,190.5851,191.2019,32145.0
2024-03-04 10:15:00,195.38,195.81,195.29,195.62,16614.0,191.2704,191.6913,191.1823,191.5053,16614.0
2024-03-04 10:20:00,195.64,196.0,195.63,195.92,11382.0,191.5249,191.8773,191.5151,191.799,11382.0
2024-03-04 10:25:00,195.93,196.06,195.45,195.52,17348.0,191.8088,191.9361,191.3389,191.4074,17348.0
2024-03-04 10:30:00,195.55,195.94,195.42,195.84,24547.0,191.4368,191.8186,191.3095,191.7207,24547.0
2024-03-04 10:35:00,195.85,196.01,195.64,195.83,25716.0,191.7305,191.8871,191.5249,191.7109,25716.0
2024-03-04 10:40:00,195.87,196.11,195.7,196.11,54846.0,191.7501,191.985,191.5837,191.985,54846.0
2024-03-04 10:45:00,196.14,196.23,195.89,196.08,32833.0,192.0144,192.1025,191.7697,191.9557,32833.0
2024-03-04 10:50:00,196.14,196.15,195.96,196.02,15879.0,192.0144,192.0242,191.8382,191.8969,15879.0
2024-03-04 10:55:00,196.01,196.01,195.63,195.63,17490.0,191.8871,191.8871,191.5151,191.5151,17490.0
2024-03-04 11:00:00,195.63,195.65,195.44,195.52,39648.0,191.5151,191.5347,191.3291,191.4074,39648.0
2024-03-04 11:05:00,195.51,195.58,195.33,195.47,26086.0,191.3977,191.4662,191.2214,191.3585,26086.0
2024-03-04 11:10:00,195.48,195.82,195.44,195.7,24048.0,191.3683,191.7011,191.3291,191.5837,24048.0
2024-03-04 11:15:00,195.72,195.75,195.51,195.64,16459.0,191.6032,191.6326,191.3977,191.5249,16459.0
2024-03-04 11:20:00,195.63,195.65,195.36,195.36,17308.0,191.5151,191.5347,191.2508,191.2508,17308.0
2024-03-04 11:25:00,195.35,195.45,195.18,195.23,8755.0,191.241,191.3389,191.0746,191.1235,8755.0
2024-03-04 11:30:00,195.26,195.32,195.03,195.03,11165.0,191.1529,191.2117,190.9278,190.9278,11165.0
2024-03-04 11:35:00,195.03,195.67,195.03,195.63,20482.0,190.9278,191.5543,190.9278,191.5151,20482.0
2024-03-04 11:40:00,195.65,196.02,195.63,195.8,7296.0,191.5347,191.8969,191.5151,191.6816,7296.0
2024-03-04 11:45:00,195.81,195.83,195.67,195.72,13207.0,191.6913,191.7109,191.5543,191.6032,13207.0
2024-03-04 11:50:00,195.73,196.0,195.72,195.91,8944.0,191.613,191.8773,191.6032,191.7892,8944.0
2024-03-04 11:55:00,195.88,195.89,195.71,195.78,8039.0,191.7599,191.7697,191.5934,191.662,8039.0
2024-03-04 12:00:00,195.77,195.77,195.59,195.64,17597.0,191.6522,191.6522,191.476,191.5249,17597.0
2024-03-04 12:05:00,195.68,195.68,195.44,195.46,12234.0,191.5641,191.5641,191.3291,191.3487,12234.0
2024-03-04 12:10:00,195.48,195.64,195.48,195.58,14002.0,191.3683,191.5249,191.3683,191.4662,14002.0
2024-03-04 12:15:00,195.59,195.8,195.56,195.69,16809.0,191.476,191.6816,191.4466,191.5739,16809.0
2024-03-04 12:20:00,195.67,195.76,195.46,195.61,5897.0,191.5543,191.6424,191.3487,191.4956,5897.0
2024-03-04 12:25:00,195.58,195.62,195.39,195.57,9160.0,191.4662,191.5053,191.2802,191.4564,9160.0
2024-03-04 12:30:00,195.56,195.58,195.38,195.42,6307.0,191.4466,191.4662,191.2704,191.3095,6307.0
2024-03-04 12:35:00,195.44,195.44,195.11,195.11,8015.0,191.3291,191.3291,191.0061,191.0061,8015.0
2024-03-04 12:40:00,195.12,195.44,195.1,195.1,5745.0,191.0159,191.3291,190.9963,190.9963,5745.0
2024-03-04 12:45:00,195.06,195.35,195.06,195.26,4981.0,190.9571,191.241,190.9571,191.1529,4981.0
2024-03-04 12:50:00,195.27,195.43,195.26,195.37,10835.0,191.1627,191.3193,191.1529,191.2606,10835.0
2024-03-04 12:55:00,195.41,195.54,195.32,195.37,10881.0,191.2998,191.427,191.2117,191.2606,10881.0
2024-03-04 13:00:00,195.37,195.42,195.24,195.25,12409.0,191.2606,191.3095,191.1333,191.1431,12409.0
2024-03-04 13:05:00,195.26,195.27,195.04,195.05,11001.0,191.1529,191.1627,190.9375,190.9473,11001.0
2024-03-04 13:10:00,195.05,195.13,194.95,194.99,14045.0,190.9473,191.0256,190.8494,190.8886,14045.0
2024-03-04 13:15:00,194.97,195.02,194.87,194.9,7307.0,190.869,190.918,190.7711,190.8005,7307.0
2024-03-04 13:20:00,194.94,194.98,194.75,194.75,4363.0,190.8396,190.8788,190.6536,190.6536,4363.0
2024-03-04 13:25:00,194.77,195.01,194.77,194.86,5501.0,190.6732,190.9082,190.6732,190.7613,5501.0
2024-03-04 13:30:00,194.86,195.06,194.85,194.97,7971.0,190.7613,190.9571,190.7515,190.869,7971.0
2024-03-04 13:35:00,194.97,195.13,194.95,195.03,7498.0,190.869,191.0256,190.8494,190.9278,7498.0
2024-03-04 13:40:00,195.03,195.17,194.91,195.15,7717.0,190.9278,191.0648,190.8103,191.0452,7717.0
2024-03-04 13:45:00,195.11,195.19,195.05,195.17,30368.0,191.0061,191.0844,190.9473,191.0648,30368.0
2024-03-04 13:50:00,195.2,195.28,195.1,195.19,8904.0,191.0942,191.1725,190.9963,191.0844,8904.0
2024-03-04 13:55:00,195.18,195.19,195.01,195.05,9680.0,191.0746,191.0844,190.9082,190.9473,9680.0
2024-03-04 14:00:00,195.06,195.2,194.99,195.18,19219.0,190.9571,191.0942,190.8886,191.0746,19219.0
2024-03-04 14:05:00,195.2,195.27,195.03,195.03,5797.0,191.0942,191.1627,190.9278,190.9278,5797.0
2024-03-04 14:10:00,195.04,195.13,195.01,195.08,31885.0,190.9375,191.0256,190.9082,190.9767,31885.0
2024-03-04 14:15:00,195.09,195.21,194.96,195.19,14403.0,190.9865,191.104,190.8592,191.0844,14403.0
2024-03-04 14:20:00,195.17,195.17,194.94,194.94,21809.0,191.0648,191.0648,190.8396,190.8396,21809.0
2024-03-04 14:25:00,194.93,195.07,194.92,194.93,7792.0,190.8299,190.9669,190.8201,190.8299,7792.0
2024-03-04 14:30:00,194.96,195.32,194.96,195.25,6560.0,190.8592,191.2117,190.8592,191.1431,6560.0
2024-03-04 14:35:00,195.28,195.5,195.15,195.5,7822.0,191.1725,191.3879,191.0452,191.3879,7822.0
2024-03-04 14:40:00,195.5,195.5,195.14,195.4,4536.0,191.3879,191.3879,191.0354,191.29,4536.0
2024-03-04 14:45:00,195.42,195.58,195.41,195.53,6525.0,191.3095,191.4662,191.2998,191.4172,6525.0
2024-03-04 14:50:00,195.54,195.76,195.52,195.58,6997.0,191.427,191.6424,191.4074,191.4662,6997.0
2024-03-04 14:55:00,195.59,195.61,195.48,195.49,6371.0,191.476,191.4956,191.3683,191.3781,6371.0
2024-03-04 15:00:00,195.49,195.61,195.39,195.53,7495.0,191.3781,191.4956,191.2802,191.4172,7495.0
2024-03-04 15:05:00,195.56,195.65,195.48,195.61,12005.0,191.4466,191.5347,191.3683,191.4956,12005.0
2024-03-04 15:10:00,195.57,195.72,195.56,195.62,13696.0,191.4564,191.6032,191.4466,191.5053,13696.0
2024-03-04 15:15:00,195.6,195.62,195.43,195.46,15947.0,191.4858,191.5053,191.3193,191.3487,15947.0
2024-03-04 15:20:00,195.44,195.46,195.31,195.38,9687.0,191.3291,191.3487,191.2019,191.2704,9687.0
2024-03-04 15:25:00,195.37,195.37,195.18,195.18,11617.0,191.2606,191.2606,191.0746,191.0746,11617.0
2024-03-04 15:30:00,195.19,195.27,195.01,195.02,17063.0,191.0844,191.1627,190.9082,190.918,17063.0
2024-03-04 15:35:00,195.0,195.14,194.87,195.09,18973.0,190.8984,191.0354,190.7711,190.9865,18973.0
2024-03-04 15:40:00,195.11,195.31,195.03,195.21,22227.0,191.0061,191.2019,190.9278,191.104,22227.0
2024-03-04 15:45:00,195.18,195.18,194.79,194.93,23790.0,191.0746,191.0746,190.6928,190.8299,23790.0
2024-03-04 15:50:00,194.95,194.95,194.53,194.84,41226.0,190.8494,190.8494,190.4383,190.7417,41226.0
2024-03-04 15:55:00,194.78,194.89,194.57,194.68,116724.0,190.683,190.7907,190.4774,190.5851,116724.0
2024-03-05 09:30:00,193.15,193.78,192.88,193.78,24181.0,189.0873,189.704,188.823,189.704,24181.0
2024-03-05 09:35:00,193.86,194.87,193.83,194.84,26932.0,189.7824,190.7711,189.753,190.7417,26932.0
2024-03-05 09:40:00,194.84,195.0,194.19,194.53,14678.0,190.7417,190.8984,190.1054,190.4383,14678.0
2024-03-05 09:45:00,194.64,194.64,193.97,194.1,14763.0,190.546,190.546,189.89,190.0173,14763.0
2024-03-05 09:50:00,194.08,194.23,193.86,194.14,5619.0,189.9977,190.1446,189.7824,190.0565,5619.0
2024-03-05 09:55:00,194.16,194.24,193.93,194.08,17438.0,190.0761,190.1544,189.8509,189.9977,17438.0
2024-03-05 10:00:00,194.22,195.05,194.18,194.83,9804.0,190.1348,190.9473,190.0956,190.732,9804.0
2024-03-05 10:05:00,194.78,194.85,193.84,193.84,14165.0,190.683,190.7515,189.7628,189.7628,14165.0
2024-03-05 10:10:00,193.96,194.2,193.83,194.11,8690.0,189.8803,190.1152,189.753,190.0271,8690.0
2024-03-05 10:15:00,194.17,194.24,193.31,193.33,5819.0,190.0858,190.1544,189.2439,189.2635,5819.0
2024-03-05 10:20:00,193.34,193.34,192.74,192.74,6078.0,189.2733,189.2733,188.6859,188.6859,6078.0
2024-03-05 10:25:00,192.7,193.27,192.6,193.27,17632.0,188.6468,189.2048,188.5489,189.2048,17632.0
2024-03-05 10:30:00,193.34,193.75,193.13,193.74,21817.0,189.2733,189.6747,189.0677,189.6649,21817.0
2024-03-05 10:35:00,193.79,194.03,193.56,193.85,17089.0,189.7138,189.9488,189.4887,189.7726,17089.0
2024-03-05 10:40:00,193.76,194.04,193.69,193.91,5616.0,189.6845,189.9586,189.6159,189.8313,5616.0
2024-03-05 10:45:00,193.9,194.09,193.69,193.7,5477.0,189.8215,190.0075,189.6159,189.6257,5477.0
2024-03-05 10:50:00,193.68,194.09,193.68,194.06,10717.0,189.6061,190.0075,189.6061,189.9782,10717.0
2024-03-05 10:55:00,194.12,194.12,193.93,193.95,4130.0,190.0369,190.0369,189.8509,189.8705,4130.0
2024-03-05 11:00:00,193.92,194.03,193.79,193.94,5459.0,189.8411,189.9488,189.7138,189.8607,5459.0
2024-03-05 11:05:00,193.87,194.09,193.79,194.0,24885.0,189.7922,190.0075,189.7138,189.9194,24885.0
2024-03-05 11:10:00,194.06,194.09,193.67,193.96,7426.0,189.9782,190.0075,189.5964,189.8803,7426.0
2024-03-05 11:15:00,193.96,194.04,193.79,193.94,11334.0,189.8803,189.9586,189.7138,189.8607,11334.0
2024-03-05 11:20:00,194.03,194.12,193.89,193.94,10751.0,189.9488,190.0369,189.8117,189.8607,10751.0
2024-03-05 11:25:00,193.93,193.93,193.62,193.62,3524.0,189.8509,189.8509,189.5474,189.5474,3524.0
2024-03-05 11:30:00,193.61,193.75,193.58,193.69,5225.0,189.5376,189.6747,189.5083,189.6159,5225.0
2024-03-05 11:35:00,193.71,193.76,193.28,193.34,4157.0,189.6355,189.6845,189.2146,189.2733,4157.0
2024-03-05 11:40:00,193.31,193.35,192.88,193.09,7989.0,189.2439,189.2831,188.823,189.0286,7989.0
2024-03-05 11:45:00,192.97,193.25,192.96,193.06,4386.0,188.9111,189.1852,188.9013,188.9992,4386.0
2024-03-05 11:50:00,193.1,193.16,192.91,192.97,6726.0,189.0383,189.0971,188.8523,188.9111,6726.0
2024-03-05 11:55:00,192.97,193.09,192.83,193.01,5583.0,188.9111,189.0286,188.774,188.9502,5583.0
2024-03-05 12:00:00,193.1,193.1,192.79,192.96,9031.0,189.0383,189.0383,188.7349,188.9013,9031.0
2024-03-05 12:05:00,193.0,193.03,192.84,192.97,5895.0,188.9405,188.9698,188.7838,188.9111,5895.0
2024-03-05 12:10:00,192.94,193.18,192.81,192.89,8538.0,188.8817,189.1167,188.7544,188.8328,8538.0
2024-03-05 12:15:00,192.88,192.92,192.72,192.8,9295.0,188.823,188.8621,188.6663,188.7447,9295.0
2024-03-05 12:20:00,192.77,192.86,192.71,192.83,10547.0,188.7153,188.8034,188.6566,188.774,10547.0
2024-03-05 12:25:00,192.85,192.95,192.73,192.95,3488.0,188.7936,188.8915,188.6761,188.8915,3488.0
2024-03-05 12:30:00,193.0,193.01,192.74,192.75,5398.0,188.9405,188.9502,188.6859,188.6957,5398.0
2024-03-05 12:35:00,192.75,192.98,192.69,192.75,15011.0,188.6957,188.9209,188.637,188.6957,15011.0
2024-03-05 12:40:00,192.72,192.75,192.6,192.75,9666.0,188.6663,188.6957,188.5489,188.6957,9666.0
2024-03-05 12:45:00,192.87,192.88,192.56,192.56,9525.0,188.8132,188.823,188.5097,188.5097,9525.0
2024-03-05 12:50:00,192.51,192.54,192.34,192.4,12209.0,188.4608,188.4901,188.2943,188.3531,12209.0
2024-03-05 12:55:00,192.41,192.71,192.4,192.53,15113.0,188.3629,188.6566,188.3531,188.4803,15113.0
2024-03-05 13:00:00,192.55,192.55,192.23,192.34,13793.0,188.4999,188.4999,188.1866,188.2943,13793.0
2024-03-05 13:05:00,192.34,192.68,192.32,192.68,14732.0,188.2943,188.6272,188.2748,188.6272,14732.0
2024-03-05 13:10:00,192.69,192.69,192.48,192.67,12028.0,188.637,188.637,188.4314,188.6174,12028.0
2024-03-05 13:15:00,192.68,192.77,192.24,192.24,21709.0,188.6272,188.7153,188.1964,188.1964,21709.0
2024-03-05 13:20:00,192.27,192.28,191.91,191.91,14404.0,188.2258,188.2356,187.8734,187.8734,14404.0
2024-03-05 13:25:00,191.91,192.16,191.85,192.15,6283.0,187.8734,188.1181,187.8146,188.1083,6283.0
2024-03-05 13:30:00,192.09,192.25,192.02,192.02,4801.0,188.0496,188.2062,187.9811,187.9811,4801.0
2024-03-05 13:35:00,192.02,192.06,191.79,191.82,5134.0,187.9811,188.0202,187.7559,187.7853,5134.0
2024-03-05 13:40:00,191.8,191.87,191.51,191.54,4806.0,187.7657,187.8342,187.4818,187.5112,4806.0
2024-03-05 13:45:00,191.49,191.63,191.43,191.43,5550.0,187.4622,187.5993,187.4035,187.4035,5550.0
2024-03-05 13:50:00,191.45,191.53,191.21,191.52,5105.0,187.4231,187.5014,187.1881,187.4916,5105.0
2024-03-05 13:55:00,191.45,191.5,191.35,191.36,5208.0,187.4231,187.472,187.3252,187.3349,5208.0
2024-03-05 14:00:00,191.35,191.35,191.12,191.27,6807.0,187.3252,187.3252,187.1,187.2468,6807.0
2024-03-05 14:05:00,191.25,191.34,191.14,191.28,2996.0,187.2273,187.3154,187.1196,187.2566,2996.0
2024-03-05 14:10:00,191.25,191.31,190.96,190.98,7950.0,187.2273,187.286,186.9434,186.9629,7950.0
2024-03-05 14:15:00,190.99,191.18,190.9,190.93,17922.0,186.9727,187.1587,186.8846,186.914,17922.0
2024-03-05 14:20:00,190.9,191.08,190.7,190.96,6973.0,186.8846,187.0608,186.6888,186.9434,6973.0
2024-03-05 14:25:00,190.96,191.2,190.96,191.19,3818.0,186.9434,187.1783,186.9434,187.1685,3818.0
2024-03-05 14:30:00,191.2,191.2,190.91,190.96,9514.0,187.1783,187.1783,186.8944,186.9434,9514.0
2024-03-05 14:35:00,190.96,191.16,190.96,191.07,5599.0,186.9434,187.1392,186.9434,187.051,5599.0
2024-03-05 14:40:00,191.08,191.11,190.73,190.74,14187.0,187.0608,187.0902,186.7182,186.728,14187.0
2024-03-05 14:45:00,190.64,190.71,190.46,190.48,12990.0,186.6301,186.6986,186.4539,186.4735,12990.0
2024-03-05 14:50:00,190.5,190.69,190.35,190.38,9594.0,186.493,186.679,186.3462,186.3756,9594.0
2024-03-05 14:55:00,190.34,190.34,189.71,189.85,75470.0,186.3364,186.3364,185.7197,185.8567,75470.0
2024-03-05 15:00:00,189.86,189.86,189.28,189.61,96988.0,185.8665,185.8665,185.2987,185.6218,96988.0
2024-03-05 15:05:00,189.61,189.71,189.14,189.14,25800.0,185.6218,185.7197,185.1616,185.1616,25800.0
2024-03-05 15:10:00,189.15,189.38,189.05,189.13,23016.0,185.1714,185.3966,185.0735,185.1519,23016.0
2024-03-05 15:15:00,189.13,189.61,189.12,189.56,31933.0,185.1519,185.6218,185.1421,185.5728,31933.0
2024-03-05 15:20:00,189.54,189.64,188.91,189.14,62059.0,185.5532,185.6511,184.9365,185.1616,62059.0
2024-03-05 15:25:00,189.13,189.19,188.89,189.12,22097.0,185.1519,185.2106,184.9169,185.1421,22097.0
2024-03-05 15:30:00,189.14,189.62,189.07,189.61,23982.0,185.1616,185.6315,185.0931,185.6218,23982.0
2024-03-05 15:35:00,189.65,189.67,189.32,189.5,32880.0,185.6609,185.6805,185.3379,185.5141,32880.0
2024-03-05 15:40:00,189.52,189.69,189.42,189.51,41266.0,185.5336,185.7001,185.4358,185.5239,41266.0
2024-03-05 15:45:00,189.51,189.77,189.3,189.75,96612.0,185.5239,185.7784,185.3183,185.7588,96612.0
2024-03-05 15:50:00,189.73,189.94,189.62,189.88,96498.0,185.7392,185.9448,185.6315,185.8861,96498.0
2024-03-05 15:55:00,189.86,190.01,189.65,189.9,179668.0,185.8665,186.0133,185.6609,185.9057,179668.0
2024-03-06 09:30:00,191.37,192.12,191.29,191.8,42681.0,187.3447,188.079,187.2664,187.7657,42681.0
2024-03-06 09:35:00,191.76,191.76,190.64,190.64,28727.0,187.7265,187.7265,186.6301,186.6301,28727.0
2024-03-06 09:40:00,190.65,191.43,190.53,191.43,29112.0,186.6399,187.4035,186.5224,187.4035,29112.0
2024-03-06 09:45:00,191.48,192.01,191.3,192.0,35489.0,187.4524,187.9713,187.2762,187.9615,35489.0
2024-03-06 09:50:00,192.0,192.07,191.7,191.71,21727.0,187.9615,188.03,187.6678,187.6776,21727.0
2024-03-06 09:55:00,191.73,192.1,191.72,192.05,28234.0,187.6972,188.0594,187.6874,188.0104,28234.0
2024-03-06 10:00:00,191.92,192.74,191.54,192.33,41760.0,187.8832,188.6859,187.5112,188.2845,41760.0
2024-03-06 10:05:00,192.32,192.44,191.72,192.23,42399.0,188.2748,188.3922,187.6874,188.1866,42399.0
2024-03-06 10:10:00,192.24,192.79,192.24,192.75,18041.0,188.1964,188.7349,188.1964,188.6957,18041.0
2024-03-06 10:15:00,192.74,192.79,192.42,192.42,22515.0,188.6859,188.7349,188.3726,188.3726,22515.0
2024-03-06 10:20:00,192.35,192.61,192.32,192.49,15246.0,188.3041,188.5587,188.2748,188.4412,15246.0
2024-03-06 10:25:00,192.45,192.59,192.13,192.59,18380.0,188.402,188.5391,188.0887,188.5391,18380.0
2024-03-06 10:30:00,192.59,192.91,192.39,192.79,33768.0,188.5391,188.8523,188.3433,188.7349,33768.0
2024-03-06 10:35:00,192.77,193.16,192.66,193.03,48287.0,188.7153,189.0971,188.6076,188.9698,48287.0
2024-03-06 10:40:00,193.02,193.24,192.67,192.75,13127.0,188.96,189.1754,188.6174,188.6957,13127.0
2024-03-06 10:45:00,192.74,193.1,192.67,193.1,7503.0,188.6859,189.0383,188.6174,189.0383,7503.0
2024-03-06 10:50:00,193.12,193.35,193.08,193.3,13443.0,189.0579,189.2831,189.0188,189.2341,13443.0
2024-03-06 10:55:00,193.3,193.46,193.19,193.43,10602.0,189.2341,189.3908,189.1265,189.3614,10602.0
2024-03-06 11:00:00,193.49,193.73,193.27,193.35,16159.0,189.4201,189.6551,189.2048,189.2831,16159.0
2024-03-06 11:05:00,193.37,193.37,192.85,193.07,28504.0,189.3027,189.3027,188.7936,189.009,28504.0
2024-03-06 11:10:00,193.05,193.34,192.92,193.19,66638.0,188.9894,189.2733,188.8621,189.1265,66638.0
2024-03-06 11:15:00,193.19,193.21,193.06,193.17,24119.0,189.1265,189.146,188.9992,189.1069,24119.0
2024-03-06 11:20:00,193.17,193.24,192.96,193.21,31525.0,189.1069,189.1754,188.9013,189.146,31525.0
2024-03-06 11:25:00,193.21,193.41,193.12,193.3,46111.0,189.146,189.3418,189.0579,189.2341,46111.0
2024-03-06 11:30:00,193.42,193.48,192.87,192.87,21289.0,189.3516,189.4104,188.8132,188.8132,21289.0
2024-03-06 11:35:00,192.89,193.01,192.73,192.97,50504.0,188.8328,188.9502,188.6761,188.9111,50504.0
2024-03-06 11:40:00,193.0,193.03,192.88,192.96,15334.0,188.9405,188.9698,188.823,188.9013,15334.0
2024-03-06 11:45:00,192.96,193.06,192.9,193.0,15537.0,188.9013,188.9992,188.8426,188.9405,15537.0
2024-03-06 11:50:00,192.99,193.59,192.95,193.47,25703.0,188.9307,189.518,188.8915,189.4006,25703.0
2024-03-06 11:55:00,193.44,193.6,193.36,193.36,14499.0,189.3712,189.5278,189.2929,189.2929,14499.0
2024-03-06 12:00:00,193.4,193.6,193.18,193.28,15761.0,189.332,189.5278,189.1167,189.2146,15761.0
2024-03-06 12:05:00,193.23,193.53,193.16,193.45,14703.0,189.1656,189.4593,189.0971,189.381,14703.0
2024-03-06 12:10:00,193.45,193.93,193.44,193.88,6820.0,189.381,189.8509,189.3712,189.8019,6820.0
2024-03-06 12:15:00,193.88,193.92,193.7,193.74,11733.0,189.8019,189.8411,189.6257,189.6649,11733.0
2024-03-06 12:20:00,193.79,193.96,193.72,193.76,9281.0,189.7138,189.8803,189.6453,189.6845,9281.0
2024-03-06 12:25:00,193.75,194.0,193.74,193.85,12705.0,189.6747,189.9194,189.6649,189.7726,12705.0
2024-03-06 12:30:00,193.85,193.92,193.77,193.77,21965.0,189.7726,189.8411,189.6943,189.6943,21965.0
2024-03-06 12:35:00,193.74,193.74,193.58,193.65,7248.0,189.6649,189.6649,189.5083,189.5768,7248.0
2024-03-06 12:40:00,193.58,193.58,193.09,193.24,39277.0,189.5083,189.5083,189.0286,189.1754,39277.0
2024-03-06 12:45:00,193.26,193.26,193.01,193.11,9496.0,189.195,189.195,188.9502,189.0481,9496.0
2024-03-06 12:50:00,193.08,193.35,192.99,193.03,11958.0,189.0188,189.2831,188.9307,188.9698,11958.0
2024-03-06 12:55:00,193.0,193.23,193.0,193.14,11037.0,188.9405,189.1656,188.9405,189.0775,11037.0
2024-03-06 13:00:00,193.14,193.38,193.14,193.36,7730.0,189.0775,189.3125,189.0775,189.2929,7730.0
2024-03-06 13:05:00,193.37,193.37,192.94,193.0,19056.0,189.3027,189.3027,188.8817,188.9405,19056.0
2024-03-06 13:10:00,193.0,193.16,192.95,193.16,13803.0,188.9405,189.0971,188.8915,189.0971,13803.0
2024-03-06 13:15:00,193.15,193.22,193.07,193.17,9943.0,189.0873,189.1558,189.009,189.1069,9943.0
2024-03-06 13:20:00,193.2,193.45,193.2,193.43,5920.0,189.1362,189.381,189.1362,189.3614,5920.0
2024-03-06 13:25:00,193.45,193.57,193.33,193.38,7078.0,189.381,189.4985,189.2635,189.3125,7078.0
2024-03-06 13:30:00,193.41,193.41,192.33,192.42,15296.0,189.3418,189.3418,188.2845,188.3726,15296.0
2024-03-06 13:35:00,192.42,192.58,191.8,192.45,31234.0,188.3726,188.5293,187.7657,188.402,31234.0
2024-03-06 13:40:00,192.56,193.25,192.56,193.2,3497.0,188.5097,189.1852,188.5097,189.1362,3497.0
2024-03-06 13:45:00,193.22,193.22,191.85,191.85,8946.0,189.1558,189.1558,187.8146,187.8146,8946.0
2024-03-06 13:50:00,191.81,192.2,191.68,191.97,9456.0,187.7755,188.1573,187.6482,187.9321,9456.0
2024-03-06 13:55:00,191.98,192.31,191.97,192.29,5005.0,187.9419,188.265,187.9321,188.2454,5005.0
2024-03-06 14:00:00,192.16,192.16,191.56,191.71,6329.0,188.1181,188.1181,187.5307,187.6776,6329.0
2024-03-06 14:05:00,191.74,192.27,191.74,192.2,5829.0,187.707,188.2258,187.707,188.1573,5829.0
2024-03-06 14:10:00,192.11,192.24,191.61,191.61,11415.0,188.0692,188.1964,187.5797,187.5797,11415.0
2024-03-06 14:15:00,191.61,191.74,191.05,191.5,16435.0,187.5797,187.707,187.0315,187.472,16435.0
2024-03-06 14:20:00,191.53,192.04,191.48,191.94,6859.0,187.5014,188.0006,187.4524,187.9027,6859.0
2024-03-06 14:25:00,191.91,192.12,191.71,191.99,7583.0,187.8734,188.079,187.6776,187.9517,7583.0
2024-03-06 14:30:00,192.06,192.17,191.45,191.55,9839.0,188.0202,188.1279,187.4231,187.5209,9839.0
2024-03-06 14:35:00,191.45,191.71,191.34,191.57,8144.0,187.4231,187.6776,187.3154,187.5405,8144.0
2024-03-06 14:40:00,191.49,191.79,191.36,191.66,7197.0,187.4622,187.7559,187.3349,187.6286,7197.0
2024-03-06 14:45:00,191.59,191.59,190.97,191.15,9564.0,187.5601,187.5601,186.9531,187.1294,9564.0
2024-03-06 14:50:00,191.16,191.54,191.13,191.2,4940.0,187.1392,187.5112,187.1098,187.1783,4940.0
2024-03-06 14:55:00,191.25,191.25,190.6,190.8,15741.0,187.2273,187.2273,186.5909,186.7867,15741.0
2024-03-06 15:00:00,190.67,190.89,190.39,190.89,10000.0,186.6595,186.8748,186.3853,186.8748,10000.0
2024-03-06 15:05:00,190.94,191.18,190.82,190.99,19254.0,186.9238,187.1587,186.8063,186.9727,19254.0
2024-03-06 15:10:00,191.03,191.34,190.71,190.74,15702.0,187.0119,187.3154,186.6986,186.728,15702.0
2024-03-06 15:15:00,190.8,191.47,190.8,191.34,14777.0,186.7867,187.4426,186.7867,187.3154,14777.0
2024-03-06 15:20:00,191.32,191.36,190.56,190.74,31736.0,187.2958,187.3349,186.5518,186.728,31736.0
2024-03-06 15:25:00,190.71,191.25,190.67,191.09,15259.0,186.6986,187.2273,186.6595,187.0706,15259.0
2024-03-06 15:30:00,191.12,191.16,190.84,190.92,28977.0,187.1,187.1392,186.8259,186.9042,28977.0
2024-03-06 15:35:00,190.87,191.01,190.65,191.01,38427.0,186.8553,186.9923,186.6399,186.9923,38427.0
2024-03-06 15:40:00,191.03,191.32,191.02,191.29,22975.0,187.0119,187.2958,187.0021,187.2664,22975.0
2024-03-06 15:45:00,191.26,191.73,191.24,191.64,28038.0,187.237,187.6972,187.2175,187.6091,28038.0
2024-03-06 15:50:00,191.6,191.62,190.97,191.24,76488.0,187.5699,187.5895,186.9531,187.2175,76488.0
2024-03-06 15:55:00,191.23,191.74,191.22,191.72,167507.0,187.2077,187.707,187.1979,187.6874,167507.0
2024-03-07 09:30:00,193.68,195.52,193.68,195.28,38651.0,189.6061,191.4074,189.6061,191.1725,38651.0
2024-03-07 09:35:00,195.08,195.9,195.07,195.69,21326.0,190.9767,191.7795,190.9669,191.5739,21326.0
2024-03-07 09:40:00,195.73,196.17,195.33,195.45,28655.0,191.613,192.0438,191.2214,191.3389,28655.0
2024-03-07 09:45:00,195.5,196.15,195.49,196.1,20809.0,191.3879,192.0242,191.3781,191.9752,20809.0
2024-03-07 09:50:00,196.08,196.08,195.71,195.82,16162.0,191.9557,191.9557,191.5934,191.7011,16162.0
2024-03-07 09:55:00,195.83,196.33,195.8,196.3,28426.0,191.7109,192.2004,191.6816,192.171,28426.0
2024-03-07 10:00:00,196.3,196.61,196.21,196.21,22646.0,192.171,192.4745,192.0829,192.0829,22646.0
2024-03-07 10:05:00,196.21,196.39,195.9,196.31,15574.0,192.0829,192.2591,191.7795,192.1808,15574.0
2024-03-07 10:10:00,196.34,196.75,196.33,196.75,25588.0,192.2102,192.6116,192.2004,192.6116,25588.0
2024-03-07 10:15:00,196.8,197.02,196.55,196.78,68937.0,192.6605,192.8759,192.4158,192.6409,68937.0
2024-03-07 10:20:00,196.78,197.02,196.7,197.0,46579.0,192.6409,192.8759,192.5626,192.8563,46579.0
2024-03-07 10:25:00,197.03,197.35,196.89,197.31,25241.0,192.8857,193.199,192.7486,193.1598,25241.0
2024-03-07 10:30:00,197.35,197.4,197.06,197.26,34471.0,193.199,193.2479,192.9151,193.1108,34471.0
2024-03-07 10:35:00,197.26,197.37,196.97,197.12,43860.0,193.1108,193.2185,192.8269,192.9738,43860.0
2024-03-07 10:40:00,197.07,197.8,197.07,197.54,55702.0,192.9248,193.6395,192.9248,193.385,55702.0
2024-03-07 10:45:00,197.59,197.64,197.1,197.11,11739.0,193.4339,193.4829,192.9542,192.964,11739.0
2024-03-07 10:50:00,197.1,197.14,196.75,196.87,29918.0,192.9542,192.9934,192.6116,192.729,29918.0
2024-03-07 10:55:00,196.89,197.15,196.89,197.08,25899.0,192.7486,193.0032,192.7486,192.9346,25899.0
2024-03-07 11:00:00,197.15,197.39,197.15,197.32,17440.0,193.0032,193.2381,193.0032,193.1696,17440.0
2024-03-07 11:05:00,197.28,197.66,197.28,197.31,16610.0,193.1304,193.5024,193.1304,193.1598,16610.0
2024-03-07 11:10:00,197.36,197.43,197.13,197.24,10805.0,193.2087,193.2773,192.9836,193.0913,10805.0
2024-03-07 11:15:00,197.27,197.54,197.12,197.51,13515.0,193.1206,193.385,192.9738,193.3556,13515.0
2024-03-07 11:20:00,197.5,197.69,197.43,197.69,19996.0,193.3458,193.5318,193.2773,193.5318,19996.0
2024-03-07 11:25:00,197.7,197.93,197.55,197.72,27667.0,193.5416,193.7668,193.3947,193.5612,27667.0
2024-03-07 11:30:00,197.71,197.71,197.34,197.49,17362.0,193.5514,193.5514,193.1892,193.336,17362.0
2024-03-07 11:35:00,197.53,197.55,197.38,197.4,21629.0,193.3752,193.3947,193.2283,193.2479,21629.0
2024-03-07 11:40:00,197.39,197.78,197.36,197.72,28226.0,193.2381,193.6199,193.2087,193.5612,28226.0
2024-03-07 11:45:00,197.79,197.81,197.43,197.64,24074.0,193.6297,193.6493,193.2773,193.4829,24074.0
2024-03-07 11:50:00,197.61,197.76,197.49,197.59,17752.0,193.4535,193.6003,193.336,193.4339,17752.0
2024-03-07 11:55:00,197.58,197.66,197.32,197.35,18082.0,193.4241,193.5024,193.1696,193.199,18082.0
2024-03-07 12:00:00,197.43,197.51,197.3,197.5,22529.0,193.2773,193.3556,193.15,193.3458,22529.0
2024-03-07 12:05:00,197.5,197.88,197.43,197.85,14409.0,193.3458,193.7178,193.2773,193.6884,14409.0
2024-03-07 12:10:00,197.82,198.09,197.63,198.04,45592.0,193.6591,193.9234,193.4731,193.8744,45592.0
2024-03-07 12:15:00,198.07,198.71,198.05,198.71,30782.0,193.9038,194.5303,193.8842,194.5303,30782.0
2024-03-07 12:20:00,198.73,198.78,198.42,198.67,13838.0,194.5499,194.5989,194.2464,194.4912,13838.0
2024-03-07 12:25:00,198.72,199.07,198.71,198.89,17240.0,194.5401,194.8828,194.5303,194.7066,17240.0
2024-03-07 12:30:00,198.85,198.86,198.19,198.34,19757.0,194.6674,194.6772,194.0213,194.1681,19757.0
2024-03-07 12:35:00,198.34,198.52,198.22,198.43,29872.0,194.1681,194.3443,194.0507,194.2562,29872.0
2024-03-07 12:40:00,198.43,198.44,197.77,198.05,24153.0,194.2562,194.266,193.6101,193.8842,24153.0
2024-03-07 12:45:00,198.03,198.07,197.82,198.02,27353.0,193.8646,193.9038,193.6591,193.8549,27353.0
2024-03-07 12:50:00,198.02,198.2,197.93,198.1,33435.0,193.8549,194.0311,193.7668,193.9332,33435.0
2024-03-07 12:55:00,198.07,198.31,197.94,198.16,21295.0,193.9038,194.1388,193.7765,193.9919,21295.0
2024-03-07 13:00:00,198.2,198.31,198.1,198.2,15371.0,194.0311,194.1388,193.9332,194.0311,15371.0
2024-03-07 13:05:00,198.22,198.25,197.85,198.18,8389.0,194.0507,194.08,193.6884,194.0115,8389.0
2024-03-07 13:10:00,198.18,198.22,198.01,198.08,9667.0,194.0115,194.0507,193.8451,193.9136,9667.0
2024-03-07 13:15:00,198.09,198.4,198.09,198.3,9559.0,193.9234,194.2269,193.9234,194.129,9559.0
2024-03-07 13:20:00,198.32,198.42,198.14,198.42,6093.0,194.1485,194.2464,193.9723,194.2464,6093.0
2024-03-07 13:25:00,198.42,198.73,198.37,198.6,14796.0,194.2464,194.5499,194.1975,194.4227,14796.0
2024-03-07 13:30:00,198.62,198.97,198.54,198.94,17503.0,194.4422,194.7849,194.3639,194.7555,17503.0
2024-03-07 13:35:00,198.96,199.17,198.87,199.13,15762.0,194.7751,194.9807,194.687,194.9415,15762.0
2024-03-07 13:40:00,199.16,199.23,198.91,199.15,13122.0,194.9709,195.0394,194.7261,194.9611,13122.0
2024-03-07 13:45:00,199.1,199.14,198.73,199.11,11232.0,194.9121,194.9513,194.5499,194.9219,11232.0
2024-03-07 13:50:00,199.12,199.25,199.02,199.13,8769.0,194.9317,195.059,194.8338,194.9415,8769.0
2024-03-07 13:55:00,199.25,199.39,199.18,199.18,8757.0,195.059,195.196,194.9905,194.9905,8757.0
2024-03-07 14:00:00,199.14,199.14,198.68,198.82,11066.0,194.9513,194.9513,194.501,194.638,11066.0
2024-03-07 14:05:00,198.81,198.9,198.55,198.61,11045.0,194.6282,194.7164,194.3737,194.4324,11045.0
2024-03-07 14:10:00,198.64,198.99,198.64,198.97,10392.0,194.4618,194.8045,194.4618,194.7849,10392.0
2024-03-07 14:15:00,198.97,199.03,198.72,198.95,11649.0,194.7849,194.8436,194.5401,194.7653,11649.0
2024-03-07 14:20:00,198.89,199.0,198.76,198.97,12403.0,194.7066,194.8142,194.5793,194.7849,12403.0
2024-03-07 14:25:00,198.99,199.04,198.81,198.95,10779.0,194.8045,194.8534,194.6282,194.7653,10779.0
2024-03-07 14:30:00,198.95,199.1,198.95,199.02,12853.0,194.7653,194.9121,194.7653,194.8338,12853.0
2024-03-07 14:35:00,199.03,199.13,198.92,199.13,9970.0,194.8436,194.9415,194.7359,194.9415,9970.0
2024-03-07 14:40:00,199.13,199.22,198.83,198.96,11803.0,194.9415,195.0296,194.6478,194.7751,11803.0
2024-03-07 14:45:00,198.98,199.03,198.79,199.03,7544.0,194.7947,194.8436,194.6087,194.8436,7544.0
2024-03-07 14:50:00,199.0,199.23,198.96,199.23,23245.0,194.8142,195.0394,194.7751,195.0394,23245.0
2024-03-07 14:55:00,199.22,199.22,198.68,198.89,21658.0,195.0296,195.0296,194.501,194.7066,21658.0
2024-03-07 15:00:00,198.89,198.89,198.4,198.48,12442.0,194.7066,194.7066,194.2269,194.3052,12442.0
2024-03-07 15:05:00,198.5,198.71,198.41,198.43,11715.0,194.3248,194.5303,194.2367,194.2562,11715.0
2024-03-07 15:10:00,198.49,198.53,198.19,198.48,14431.0,194.315,194.3541,194.0213,194.3052,14431.0
2024-03-07 15:15:00,198.46,198.47,198.0,198.22,22201.0,194.2856,194.2954,193.8353,194.0507,22201.0
2024-03-07 15:20:00,198.14,198.14,197.79,197.99,24249.0,193.9723,193.9723,193.6297,193.8255,24249.0
2024-03-07 15:25:00,198.0,198.12,197.91,198.04,10911.0,193.8353,193.9528,193.7472,193.8744,10911.0
2024-03-07 15:30:00,198.02,198.38,198.01,198.38,13914.0,193.8549,194.2073,193.8451,194.2073,13914.0
2024-03-07 15:35:00,198.36,198.63,198.34,198.61,25509.0,194.1877,194.452,194.1681,194.4324,25509.0
2024-03-07 15:40:00,198.61,198.8,198.6,198.73,19758.0,194.4324,194.6185,194.4227,194.5499,19758.0
2024-03-07 15:45:00,198.74,198.74,198.21,198.26,22071.0,194.5597,194.5597,194.0409,194.0898,22071.0
2024-03-07 15:50:00,198.32,198.68,198.2,198.66,61651.0,194.1485,194.501,194.0311,194.4814,61651.0
2024-03-07 15:55:00,198.62,198.69,198.19,198.2,171548.0,194.4422,194.5108,194.0213,194.0311,171548.0
2024-03-08 09:30:00,198.76,199.66,198.42,199.36,52268.0,194.5793,195.4604,194.2464,195.1667,52268.0
2024-03-08 09:35:00,199.64,199.65,198.83,199.38,14808.0,195.4408,195.4506,194.6478,195.1863,14808.0
2024-03-08 09:40:00,199.45,199.67,198.76,198.76,11400.0,195.2548,195.4702,194.5793,194.5793,11400.0
2024-03-08 09:45:00,198.85,199.39,198.82,198.98,29332.0,194.6674,195.196,194.638,194.7947,29332.0
2024-03-08 09:50:00,198.98,199.11,198.66,198.78,37518.0,194.7947,194.9219,194.4814,194.5989,37518.0
2024-03-08 09:55:00,198.93,198.99,198.53,198.86,14584.0,194.7457,194.8045,194.3541,194.6772,14584.0
2024-03-08 10:00:00,198.93,199.0,198.67,198.81,32092.0,194.7457,194.8142,194.4912,194.6282,32092.0
2024-03-08 10:05:00,198.85,199.15,198.74,198.81,32536.0,194.6674,194.9611,194.5597,194.6282,32536.0
2024-03-08 10:10:00,198.83,198.94,198.45,198.81,19861.0,194.6478,194.7555,194.2758,194.6282,19861.0
2024-03-08 10:15:00,198.76,199.14,198.73,198.92,23113.0,194.5793,194.9513,194.5499,194.7359,23113.0
2024-03-08 10:20:00,198.92,199.01,198.81,198.94,40834.0,194.7359,194.824,194.6282,194.7555,40834.0
2024-03-08 10:25:00,199.0,199.33,199.0,199.25,14886.0,194.8142,195.1373,194.8142,195.059,14886.0
2024-03-08 10:30:00,199.29,199.43,199.12,199.35,21381.0,195.0981,195.2352,194.9317,195.1569,21381.0
2024-03-08 10:35:00,199.37,199.41,199.06,199.09,14643.0,195.1765,195.2156,194.873,194.9024,14643.0
2024-03-08 10:40:00,199.14,199.24,198.84,198.99,13686.0,194.9513,195.0492,194.6576,194.8045,13686.0
2024-03-08 10:45:00,198.99,198.99,198.45,198.76,24652.0,194.8045,194.8045,194.2758,194.5793,24652.0
2024-03-08 10:50:00,198.75,198.87,198.6,198.87,10133.0,194.5695,194.687,194.4227,194.687,10133.0
2024-03-08 10:55:00,198.93,199.29,198.92,199.28,25101.0,194.7457,195.0981,194.7359,195.0884,25101.0
2024-03-08 11:00:00,199.26,199.36,198.36,198.39,20800.0,195.0688,195.1667,194.1877,194.2171,20800.0
2024-03-08 11:05:00,198.23,198.5,197.89,197.95,35501.0,194.0604,194.3248,193.7276,193.7863,35501.0
2024-03-08 11:10:00,197.95,198.5,197.83,198.31,14237.0,193.7863,194.3248,193.6689,194.1388,14237.0
2024-03-08 11:15:00,198.35,198.48,197.73,198.0,14326.0,194.1779,194.3052,193.571,193.8353,14326.0
2024-03-08 11:20:00,197.97,198.25,197.71,197.74,18722.0,193.8059,194.08,193.5514,193.5807,18722.0
2024-03-08 11:25:00,197.86,198.12,197.43,197.44,12937.0,193.6982,193.9528,193.2773,193.2871,12937.0
2024-03-08 11:30:00,197.34,197.63,196.87,197.6,24084.0,193.1892,193.4731,192.729,193.4437,24084.0
2024-03-08 11:35:00,197.53,198.16,197.5,197.96,17336.0,193.3752,193.9919,193.3458,193.7961,17336.0
2024-03-08 11:40:00,197.86,198.1,197.76,198.02,9755.0,193.6982,193.9332,193.6003,193.8549,9755.0
2024-03-08 11:45:00,198.02,198.05,197.55,197.92,13699.0,193.8549,193.8842,193.3947,193.757,13699.0
2024-03-08 11:50:00,197.92,198.55,197.86,198.47,18082.0,193.757,194.3737,193.6982,194.2954,18082.0
2024-03-08 11:55:00,198.48,198.57,198.21,198.48,16180.0,194.3052,194.3933,194.0409,194.3052,16180.0
2024-03-08 12:00:00,198.43,198.96,198.15,198.79,17577.0,194.2562,194.7751,193.9821,194.6087,17577.0
2024-03-08 12:05:00,198.81,199.07,198.43,198.46,10389.0,194.6282,194.8828,194.2562,194.2856,10389.0
2024-03-08 12:10:00,198.39,198.58,198.17,198.37,27662.0,194.2171,194.4031,194.0017,194.1975,27662.0
2024-03-08 12:15:00,198.47,198.51,197.9,197.95,16905.0,194.2954,194.3346,193.7374,193.7863,16905.0
2024-03-08 12:20:00,197.95,198.14,197.6,197.61,11019.0,193.7863,193.9723,193.4437,193.4535,11019.0
2024-03-08 12:25:00,197.64,198.14,197.64,197.92,9091.0,193.4829,193.9723,193.4829,193.757,9091.0
2024-03-08 12:30:00,198.0,198.2,197.9,198.19,11403.0,193.8353,194.0311,193.7374,194.0213,11403.0
2024-03-08 12:35:00,198.2,198.3,197.76,197.89,12183.0,194.0311,194.129,193.6003,193.7276,12183.0
2024-03-08 12:40:00,197.94,198.06,197.46,197.62,9793.0,193.7765,193.894,193.3066,193.4633,9793.0
2024-03-08 12:45:00,197.5,197.53,197.25,197.35,11172.0,193.3458,193.3752,193.1011,193.199,11172.0
2024-03-08 12:50:00,197.33,197.52,196.6,196.6,11639.0,193.1794,193.3654,192.4647,192.4647,11639.0
2024-03-08 12:55:00,196.52,196.66,196.35,196.44,13365.0,192.3864,192.5235,192.22,192.3081,13365.0
2024-03-08 13:00:00,196.38,196.66,196.2,196.44,8601.0,192.2494,192.5235,192.0731,192.3081,8601.0
2024-03-08 13:05:00,196.5,196.99,196.43,196.93,9945.0,192.3668,192.8465,192.2983,192.7878,9945.0
2024-03-08 13:10:00,196.98,197.05,196.71,196.74,9789.0,192.8367,192.9053,192.5724,192.6018,9789.0
2024-03-08 13:15:00,196.73,196.94,196.63,196.72,7533.0,192.592,192.7976,192.4941,192.5822,7533.0
2024-03-08 13:20:00,196.75,197.02,196.61,196.93,11856.0,192.6116,192.8759,192.4745,192.7878,11856.0
2024-03-08 13:25:00,196.92,197.13,196.75,196.78,12586.0,192.778,192.9836,192.6116,192.6409,12586.0
2024-03-08 13:30:00,196.74,196.86,196.23,196.32,29836.0,192.6018,192.7193,192.1025,192.1906,29836.0
2024-03-08 13:35:00,196.24,196.36,196.05,196.22,10703.0,192.1123,192.2298,191.9263,192.0927,10703.0
2024-03-08 13:40:00,196.22,196.22,195.85,195.99,8394.0,192.0927,192.0927,191.7305,191.8676,8394.0
2024-03-08 13:45:00,196.05,196.2,195.73,195.75,5292.0,191.9263,192.0731,191.613,191.6326,5292.0
2024-03-08 13:50:00,195.77,195.85,195.57,195.75,8032.0,191.6522,191.7305,191.4564,191.6326,8032.0
2024-03-08 13:55:00,195.76,195.92,195.65,195.92,4828.0,191.6424,191.799,191.5347,191.799,4828.0
2024-03-08 14:00:00,195.83,196.55,195.78,196.5,18583.0,191.7109,192.4158,191.662,192.3668,18583.0
2024-03-08 14:05:00,196.58,196.69,196.44,196.66,15684.0,192.4451,192.5528,192.3081,192.5235,15684.0
2024-03-08 14:10:00,196.67,196.74,196.51,196.55,12320.0,192.5333,192.6018,192.3766,192.4158,12320.0
2024-03-08 14:15:00,196.61,197.13,196.61,197.0,18536.0,192.4745,192.9836,192.4745,192.8563,18536.0
2024-03-08 14:20:00,197.05,197.46,197.05,197.37,15209.0,192.9053,193.3066,192.9053,193.2185,15209.0
2024-03-08 14:25:00,197.44,197.44,197.19,197.19,16878.0,193.2871,193.2871,193.0423,193.0423,16878.0
2024-03-08 14:30:00,197.21,197.38,197.18,197.38,10124.0,193.0619,193.2283,193.0325,193.2283,10124.0
2024-03-08 14:35:00,197.45,197.77,197.43,197.43,8158.0,193.2968,193.6101,193.2773,193.2773,8158.0
2024-03-08 14:40:00,197.45,197.82,197.4,197.77,11066.0,193.2968,193.6591,193.2479,193.6101,11066.0
2024-03-08 14:45:00,197.82,197.84,197.54,197.63,8808.0,193.6591,193.6786,193.385,193.4731,8808.0
2024-03-08 14:50:00,197.62,197.73,197.35,197.4,14145.0,193.4633,193.571,193.199,193.2479,14145.0
2024-03-08 14:55:00,197.41,197.68,197.3,197.57,11065.0,193.2577,193.522,193.15,193.4143,11065.0
2024-03-08 15:00:00,197.59,197.89,197.58,197.79,10757.0,193.4339,193.7276,193.4241,193.6297,10757.0
2024-03-08 15:05:00,197.78,197.78,196.9,196.91,8228.0,193.6199,193.6199,192.7584,192.7682,8228.0
2024-03-08 15:10:00,196.75,196.82,196.51,196.64,9522.0,192.6116,192.6801,192.3766,192.5039,9522.0
2024-03-08 15:15:00,196.64,196.73,196.48,196.5,11638.0,192.5039,192.592,192.3473,192.3668,11638.0
2024-03-08 15:20:00,196.44,196.66,196.41,196.56,11715.0,192.3081,192.5235,192.2787,192.4256,11715.0
2024-03-08 15:25:00,196.6,196.74,196.16,196.2,22949.0,192.4647,192.6018,192.034,192.0731,22949.0
2024-03-08 15:30:00,196.17,196.91,196.08,196.79,20008.0,192.0438,192.7682,191.9557,192.6507,20008.0
2024-03-08 15:35:00,196.8,196.82,196.22,196.22,25700.0,192.6605,192.6801,192.0927,192.0927,25700.0
2024-03-08 15:40:00,196.22,196.61,196.22,196.34,34797.0,192.0927,192.4745,192.0927,192.2102,34797.0
2024-03-08 15:45:00,196.36,196.56,196.25,196.56,50534.0,192.2298,192.4256,192.1221,192.4256,50534.0
2024-03-08 15:50:00,196.59,196.75,196.32,196.71,65571.0,192.4549,192.6116,192.1906,192.5724,65571.0
2024-03-08 15:55:00,196.68,196.72,195.85,195.95,237150.0,192.543,192.5822,191.7305,191.8284,237150.0
2024-03-11 09:30:00,194.34,195.52,194.34,195.52,64772.0,190.2523,191.4074,190.2523,191.4074,64772.0
2024-03-11 09:35:00,195.4,196.24,195.4,195.78,15867.0,191.29,192.1123,191.29,191.662,15867.0
2024-03-11 09:40:00,195.83,196.83,195.83,196.65,11144.0,191.7109,192.6899,191.7109,192.5137,11144.0
2024-03-11 09:45:00,196.53,196.61,195.59,195.73,13759.0,192.3962,192.4745,191.476,191.613,13759.0
2024-03-11 09:50:00,195.75,195.8,195.34,195.48,8535.0,191.6326,191.6816,191.2312,191.3683,8535.0
2024-03-11 09:55:00,195.34,195.58,195.26,195.37,8681.0,191.2312,191.4662,191.1529,191.2606,8681.0
2024-03-11 10:00:00,195.34,195.56,195.09,195.42,17815.0,191.2312,191.4466,190.9865,191.3095,17815.0
2024-03-11 10:05:00,195.44,196.13,195.33,195.99,20064.0,191.3291,192.0046,191.2214,191.8676,20064.0
2024-03-11 10:10:00,196.05,196.29,195.84,196.28,13738.0,191.9263,192.1612,191.7207,192.1515,13738.0
2024-03-11 10:15:00,196.41,196.44,196.07,196.4,18503.0,192.2787,192.3081,191.9459,192.2689,18503.0
2024-03-11 10:20:00,196.53,196.81,196.28,196.32,16719.0,192.3962,192.6703,192.1515,192.1906,16719.0
2024-03-11 10:25:00,196.38,197.1,196.35,196.93,8949.0,192.2494,192.9542,192.22,192.7878,8949.0
2024-03-11 10:30:00,196.97,197.45,196.97,197.29,12580.0,192.8269,193.2968,192.8269,193.1402,12580.0
2024-03-11 10:35:00,197.34,197.4,196.79,196.86,9375.0,193.1892,193.2479,192.6507,192.7193,9375.0
2024-03-11 10:40:00,196.95,197.02,196.64,196.68,10287.0,192.8074,192.8759,192.5039,192.543,10287.0
2024-03-11 10:45:00,196.65,196.91,196.61,196.79,8837.0,192.5137,192.7682,192.4745,192.6507,8837.0
2024-03-11 10:50:00,196.92,197.28,196.87,197.28,9538.0,192.778,193.1304,192.729,193.1304,9538.0
2024-03-11 10:55:00,197.29,197.74,197.29,197.64,18615.0,193.1402,193.5807,193.1402,193.4829,18615.0
2024-03-11 11:00:00,197.64,197.88,197.58,197.69,14363.0,193.4829,193.7178,193.4241,193.5318,14363.0
2024-03-11 11:05:00,197.74,197.81,197.3,197.38,29867.0,193.5807,193.6493,193.15,193.2283,29867.0
2024-03-11 11:10:00,197.34,197.37,196.97,197.29,15019.0,193.1892,193.2185,192.8269,193.1402,15019.0
2024-03-11 11:15:00,197.29,197.3,197.03,197.13,6504.0,193.1402,193.15,192.8857,192.9836,6504.0
2024-03-11 11:20:00,197.1,197.11,196.78,196.82,5832.0,192.9542,192.964,192.6409,192.6801,5832.0
2024-03-11 11:25:00,196.78,196.89,196.57,196.58,7479.0,192.6409,192.7486,192.4354,192.4451,7479.0
2024-03-11 11:30:00,196.53,196.53,196.12,196.17,13654.0,192.3962,192.3962,191.9948,192.0438,13654.0
2024-03-11 11:35:00,196.19,196.72,196.16,196.56,12365.0,192.0634,192.5822,192.034,192.4256,12365.0
2024-03-11 11:40:00,196.55,196.68,196.55,196.65,8959.0,192.4158,192.543,192.4158,192.5137,8959.0
2024-03-11 11:45:00,196.63,196.8,196.54,196.78,8542.0,192.4941,192.6605,192.406,192.6409,8542.0
2024-03-11 11:50:00,196.83,196.99,196.71,196.83,7855.0,192.6899,192.8465,192.5724,192.6899,7855.0
2024-03-11 11:55:00,196.75,197.06,196.73,197.06,8089.0,192.6116,192.9151,192.592,192.9151,8089.0
2024-03-11 12:00:00,197.07,197.09,196.82,196.95,8948.0,192.9248,192.9444,192.6801,192.8074,8948.0
2024-03-11 12:05:00,196.86,197.09,196.73,197.02,7339.0,192.7193,192.9444,192.592,192.8759,7339.0
2024-03-11 12:10:00,197.01,197.27,196.97,197.25,5000.0,192.8661,193.1206,192.8269,193.1011,5000.0
2024-03-11 12:15:00,197.26,197.52,197.06,197.14,20634.0,193.1108,193.3654,192.9151,192.9934,20634.0
2024-03-11 12:20:00,197.14,197.14,196.92,197.09,23358.0,192.9934,192.9934,192.778,192.9444,23358.0
2024-03-11 12:25:00,197.07,197.35,197.07,197.24,7730.0,192.9248,193.199,192.9248,193.0913,7730.0
2024-03-11 12:30:00,197.29,197.48,197.28,197.48,8462.0,193.1402,193.3262,193.1304,193.3262,8462.0
2024-03-11 12:35:00,197.54,197.64,197.43,197.52,7155.0,193.385,193.4829,193.2773,193.3654,7155.0
2024-03-11 12:40:00,197.57,197.85,197.57,197.82,6574.0,193.4143,193.6884,193.4143,193.6591,6574.0
2024-03-11 12:45:00,197.85,197.96,197.76,197.78,13259.0,193.6884,193.7961,193.6003,193.6199,13259.0
2024-03-11 12:50:00,197.75,197.82,197.62,197.82,8727.0,193.5905,193.6591,193.4633,193.6591,8727.0
2024-03-11 12:55:00,197.81,197.98,197.81,197.96,7172.0,193.6493,193.8157,193.6493,193.7961,7172.0
2024-03-11 13:00:00,197.97,198.03,197.5,197.57,22169.0,193.8059,193.8646,193.3458,193.4143,22169.0
2024-03-11 13:05:00,197.6,197.69,197.43,197.48,3417.0,193.4437,193.5318,193.2773,193.3262,3417.0
2024-03-11 13:10:00,197.47,197.56,197.22,197.3,5978.0,193.3164,193.4045,193.0717,193.15,5978.0
2024-03-11 13:15:00,197.34,197.48,197.12,197.48,5654.0,193.1892,193.3262,192.9738,193.3262,5654.0
2024-03-11 13:20:00,197.49,197.72,197.49,197.55,7447.0,193.336,193.5612,193.336,193.3947,7447.0
2024-03-11 13:25:00,197.62,197.62,197.42,197.5,5950.0,193.4633,193.4633,193.2675,193.3458,5950.0
2024-03-11 13:30:00,197.52,197.65,197.35,197.35,8897.0,193.3654,193.4926,193.199,193.199,8897.0
2024-03-11 13:35:00,197.42,197.49,197.2,197.2,7126.0,193.2675,193.336,193.0521,193.0521,7126.0
2024-03-11 13:40:00,197.23,197.23,196.99,197.01,5003.0,193.0815,193.0815,192.8465,192.8661,5003.0
2024-03-11 13:45:00,197.13,197.26,197.11,197.24,9193.0,192.9836,193.1108,192.964,193.0913,9193.0
2024-03-11 13:50:00,197.24,197.39,197.21,197.24,8834.0,193.0913,193.2381,193.0619,193.0913,8834.0
2024-03-11 13:55:00,197.24,197.45,197.24,197.39,8556.0,193.0913,193.2968,193.0913,193.2381,8556.0
2024-03-11 14:00:00,197.42,197.45,197.11,197.4,12119.0,193.2675,193.2968,192.964,193.2479,12119.0
2024-03-11 14:05:00,197.42,197.44,197.18,197.28,19565.0,193.2675,193.2871,193.0325,193.1304,19565.0
2024-03-11 14:10:00,197.27,197.41,197.13,197.24,8954.0,193.1206,193.2577,192.9836,193.0913,8954.0
2024-03-11 14:15:00,197.27,197.33,197.13,197.17,13296.0,193.1206,193.1794,192.9836,193.0227,13296.0
2024-03-11 14:20:00,197.16,197.44,197.06,197.43,11052.0,193.0129,193.2871,192.9151,193.2773,11052.0
2024-03-11 14:25:00,197.46,197.65,197.42,197.55,8826.0,193.3066,193.4926,193.2675,193.3947,8826.0
2024-03-11 14:30:00,197.57,197.6,197.33,197.39,7944.0,193.4143,193.4437,193.1794,193.2381,7944.0
2024-03-11 14:35:00,197.37,197.44,197.28,197.3,6328.0,193.2185,193.2871,193.1304,193.15,6328.0
2024-03-11 14:40:00,197.31,197.56,197.25,197.56,7933.0,193.1598,193.4045,193.1011,193.4045,7933.0
2024-03-11 14:45:00,197.56,197.62,197.48,197.6,7634.0,193.4045,193.4633,193.3262,193.4437,7634.0
2024-03-11 14:50:00,197.64,197.76,197.42,197.49,10045.0,193.4829,193.6003,193.2675,193.336,10045.0
2024-03-11 14:55:00,197.44,197.49,197.37,197.47,7387.0,193.2871,193.336,193.2185,193.3164,7387.0
2024-03-11 15:00:00,197.43,197.46,197.15,197.25,11687.0,193.2773,193.3066,193.0032,193.1011,11687.0
2024-03-11 15:05:00,197.26,197.36,197.22,197.23,6511.0,193.1108,193.2087,193.0717,193.0815,6511.0
2024-03-11 15:10:00,197.21,197.49,197.19,197.39,8974.0,193.0619,193.336,193.0423,193.2381,8974.0
2024-03-11 15:15:00,197.39,197.43,197.29,197.43,12120.0,193.2381,193.2773,193.1402,193.2773,12120.0
2024-03-11 15:20:00,197.44,197.82,197.44,197.78,16591.0,193.2871,193.6591,193.2871,193.6199,16591.0
2024-03-11 15:25:00,197.82,197.82,197.59,197.74,12341.0,193.6591,193.6591,193.4339,193.5807,12341.0
2024-03-11 15:30:00,197.73,198.03,197.71,197.99,29365.0,193.571,193.8646,193.5514,193.8255,29365.0
2024-03-11 15:35:00,198.04,198.09,197.83,197.87,19759.0,193.8744,193.9234,193.6689,193.708,19759.0
2024-03-11 15:40:00,197.89,198.25,197.81,198.22,21210.0,193.7276,194.08,193.6493,194.0507,21210.0
2024-03-11 15:45:00,198.17,198.49,198.14,198.3,27657.0,194.0017,194.315,193.9723,194.129,27657.0
2024-03-11 15:50:00,198.32,198.49,198.03,198.14,55698.0,194.1485,194.315,193.8646,193.9723,55698.0
2024-03-11 15:55:00,198.15,198.36,198.03,198.27,172316.0,193.9821,194.1877,193.8646,194.0996,172316.0
2024-03-12 09:30:00,199.3,199.6,197.71,197.81,44262.0,195.1079,195.4016,193.5514,193.6493,44262.0
2024-03-12 09:35:00,197.53,197.71,196.87,197.43,18345.0,193.3752,193.5514,192.729,193.2773,18345.0
2024-03-12 09:40:00,197.4,197.43,196.85,197.12,62030.0,193.2479,193.2773,192.7095,192.9738,62030.0
2024-03-12 09:45:00,197.07,197.07,196.52,196.67,4232.0,192.9248,192.9248,192.3864,192.5333,4232.0
2024-03-12 09:50:00,196.74,197.4,196.73,197.4,7298.0,192.6018,193.2479,192.592,193.2479,7298.0
2024-03-12 09:55:00,197.59,198.21,197.59,198.21,3200.0,193.4339,194.0409,193.4339,194.0409,3200.0
2024-03-12 10:00:00,198.25,198.43,197.44,197.44,10550.0,194.08,194.2562,193.2871,193.2871,10550.0
2024-03-12 10:05:00,197.47,198.26,197.34,197.63,15132.0,193.3164,194.0898,193.1892,193.4731,15132.0
2024-03-12 10:10:00,197.66,198.25,197.66,198.17,21420.0,193.5024,194.08,193.5024,194.0017,21420.0
2024-03-12 10:15:00,198.15,198.5,198.14,198.36,9232.0,193.9821,194.3248,193.9723,194.1877,9232.0
2024-03-12 10:20:00,198.39,198.42,197.8,198.42,6800.0,194.2171,194.2464,193.6395,194.2464,6800.0
2024-03-12 10:25:00,198.57,198.59,198.15,198.32,5931.0,194.3933,194.4129,193.9821,194.1485,5931.0
2024-03-12 10:30:00,198.34,198.92,198.34,198.61,8634.0,194.1681,194.7359,194.1681,194.4324,8634.0
2024-03-12 10:35:00,198.59,199.03,198.59,198.88,7611.0,194.4129,194.8436,194.4129,194.6968,7611.0
2024-03-12 10:40:00,198.78,199.27,198.78,198.88,4596.0,194.5989,195.0786,194.5989,194.6968,4596.0
2024-03-12 10:45:00,198.86,199.31,198.71,199.31,11934.0,194.6772,195.1177,194.5303,195.1177,11934.0
2024-03-12 10:50:00,199.23,199.52,199.16,199.38,11898.0,195.0394,195.3233,194.9709,195.1863,11898.0
2024-03-12 10:55:00,199.34,199.59,199.2,199.34,6498.0,195.1471,195.3918,195.01,195.1471,6498.0
2024-03-12 11:00:00,199.42,199.44,198.99,199.05,9195.0,195.2254,195.245,194.8045,194.8632,9195.0
2024-03-12 11:05:00,199.06,199.34,199.05,199.15,8500.0,194.873,195.1471,194.8632,194.9611,8500.0
2024-03-12 11:10:00,199.17,199.25,198.95,198.98,10954.0,194.9807,195.059,194.7653,194.7947,10954.0
2024-03-12 11:15:00,198.98,199.14,198.86,198.91,9729.0,194.7947,194.9513,194.6772,194.7261,9729.0
2024-03-12 11:20:00,199.0,199.11,198.78,199.07,18676.0,194.8142,194.9219,194.5989,194.8828,18676.0
2024-03-12 11:25:00,199.06,199.2,198.97,199.15,11899.0,194.873,195.01,194.7849,194.9611,11899.0
2024-03-12 11:30:00,199.17,199.17,198.75,198.84,17132.0,194.9807,194.9807,194.5695,194.6576,17132.0
2024-03-12 11:35:00,198.77,198.96,198.74,198.77,12140.0,194.5891,194.7751,194.5597,194.5891,12140.0
2024-03-12 11:40:00,198.77,198.77,198.42,198.49,5141.0,194.5891,194.5891,194.2464,194.315,5141.0
2024-03-12 11:45:00,198.35,198.35,197.97,198.2,17216.0,194.1779,194.1779,193.8059,194.0311,17216.0
2024-03-12 11:50:00,198.23,198.38,198.22,198.3,25781.0,194.0604,194.2073,194.0507,194.129,25781.0
2024-03-12 11:55:00,198.37,198.38,198.17,198.31,7474.0,194.1975,194.2073,194.0017,194.1388,7474.0
2024-03-12 12:00:00,198.31,198.35,198.18,198.24,49592.0,194.1388,194.1779,194.0115,194.0702,49592.0
2024-03-12 12:05:00,198.18,198.35,198.0,198.03,21547.0,194.0115,194.1779,193.8353,193.8646,21547.0
2024-03-12 12:10:00,198.03,198.39,198.03,198.33,25067.0,193.8646,194.2171,193.8646,194.1583,25067.0
2024-03-12 12:15:00,198.34,198.36,198.12,198.22,11448.0,194.1681,194.1877,193.9528,194.0507,11448.0
2024-03-12 12:20:00,198.29,198.46,198.08,198.11,9765.0,194.1192,194.2856,193.9136,193.943,9765.0
2024-03-12 12:25:00,198.21,198.25,198.02,198.15,8398.0,194.0409,194.08,193.8549,193.9821,8398.0
2024-03-12 12:30:00,198.12,198.2,197.94,198.08,4382.0,193.9528,194.0311,193.7765,193.9136,4382.0
2024-03-12 12:35:00,198.03,198.08,197.7,197.75,5301.0,193.8646,193.9136,193.5416,193.5905,5301.0
2024-03-12 12:40:00,197.78,197.88,197.56,197.57,6058.0,193.6199,193.7178,193.4045,193.4143,6058.0
2024-03-12 12:45:00,197.54,197.64,197.25,197.64,14291.0,193.385,193.4829,193.1011,193.4829,14291.0
2024-03-12 12:50:00,197.56,197.93,197.56,197.93,7921.0,193.4045,193.7668,193.4045,193.7668,7921.0
2024-03-12 12:55:00,197.93,197.98,197.75,197.95,6613.0,193.7668,193.8157,193.5905,193.7863,6613.0
2024-03-12 13:00:00,197.96,198.04,197.52,197.69,4919.0,193.7961,193.8744,193.3654,193.5318,4919.0
2024-03-12 13:05:00,197.77,197.9,197.59,197.77,5165.0,193.6101,193.7374,193.4339,193.6101,5165.0
2024-03-12 13:10:00,197.73,198.0,197.61,198.0,3793.0,193.571,193.8353,193.4535,193.8353,3793.0
2024-03-12 13:15:00,198.0,198.44,197.95,198.44,5216.0,193.8353,194.266,193.7863,194.266,5216.0
2024-03-12 13:20:00,198.47,198.58,198.26,198.37,6419.0,194.2954,194.4031,194.0898,194.1975,6419.0
2024-03-12 13:25:00,198.4,198.43,198.06,198.13,5799.0,194.2269,194.2562,193.894,193.9625,5799.0
2024-03-12 13:30:00,198.22,198.35,198.15,198.29,3767.0,194.0507,194.1779,193.9821,194.1192,3767.0
2024-03-12 13:35:00,198.29,198.46,198.17,198.29,19802.0,194.1192,194.2856,194.0017,194.1192,19802.0
2024-03-12 13:40:00,198.29,198.39,198.24,198.39,2900.0,194.1192,194.2171,194.0702,194.2171,2900.0
2024-03-12 13:45:00,198.37,198.4,198.29,198.3,13109.0,194.1975,194.2269,194.1192,194.129,13109.0
2024-03-12 13:50:00,198.3,198.33,198.14,198.33,12563.0,194.129,194.1583,193.9723,194.1583,12563.0
2024-03-12 13:55:00,198.31,198.49,198.2,198.34,5432.0,194.1388,194.315,194.0311,194.1681,5432.0
2024-03-12 14:00:00,198.4,198.44,198.25,198.33,2648.0,194.2269,194.266,194.08,194.1583,2648.0
2024-03-12 14:05:00,198.32,198.51,198.32,198.38,5311.0,194.1485,194.3346,194.1485,194.2073,5311.0
2024-03-12 14:10:00,198.41,198.47,198.32,198.32,4400.0,194.2367,194.2954,194.1485,194.1485,4400.0
2024-03-12 14:15:00,198.37,198.48,198.3,198.34,7955.0,194.1975,194.3052,194.129,194.1681,7955.0
2024-03-12 14:20:00,198.37,198.45,198.36,198.39,5767.0,194.1975,194.2758,194.1877,194.2171,5767.0
2024-03-12 14:25:00,198.37,198.64,198.25,198.64,46373.0,194.1975,194.4618,194.08,194.4618,46373.0
2024-03-12 14:30:00,198.63,199.03,198.62,198.77,44367.0,194.452,194.8436,194.4422,194.5891,44367.0
2024-03-12 14:35:00,198.84,199.03,198.73,199.03,48822.0,194.6576,194.8436,194.5499,194.8436,48822.0
2024-03-12 14:40:00,198.99,199.03,198.08,198.18,17903.0,194.8045,194.8436,193.9136,194.0115,17903.0
2024-03-12 14:45:00,198.14,198.32,198.13,198.19,8877.0,193.9723,194.1485,193.9625,194.0213,8877.0
2024-03-12 14:50:00,198.15,198.44,198.06,198.32,12356.0,193.9821,194.266,193.894,194.1485,12356.0
2024-03-12 14:55:00,198.22,198.47,198.14,198.35,11871.0,194.0507,194.2954,193.9723,194.1779,11871.0
2024-03-12 15:00:00,198.36,198.39,197.86,198.12,32070.0,194.1877,194.2171,193.6982,193.9528,32070.0
2024-03-12 15:05:00,198.1,198.32,197.97,198.27,18716.0,193.9332,194.1485,193.8059,194.0996,18716.0
2024-03-12 15:10:00,198.24,198.4,198.06,198.39,28097.0,194.0702,194.2269,193.894,194.2171,28097.0
2024-03-12 15:15:00,198.41,198.54,197.98,198.26,48867.0,194.2367,194.3639,193.8157,194.0898,48867.0
2024-03-12 15:20:00,198.25,198.72,198.17,198.7,15701.0,194.08,194.5401,194.0017,194.5206,15701.0
2024-03-12 15:25:00,198.68,198.79,198.45,198.45,18420.0,194.501,194.6087,194.2758,194.2758,18420.0
2024-03-12 15:30:00,198.45,198.73,198.39,198.55,33849.0,194.2758,194.5499,194.2171,194.3737,33849.0
2024-03-12 15:35:00,198.52,198.73,198.49,198.69,25573.0,194.3443,194.5499,194.315,194.5108,25573.0
2024-03-12 15:40:00,198.71,198.76,198.38,198.4,34640.0,194.5303,194.5793,194.2073,194.2269,34640.0
2024-03-12 15:45:00,198.4,199.13,198.39,199.13,35214.0,194.2269,194.9415,194.2171,194.9415,35214.0
2024-03-12 15:50:00,199.08,199.28,198.72,198.79,84423.0,194.8926,195.0884,194.5401,194.6087,84423.0
2024-03-12 15:55:00,198.98,199.34,198.87,199.2,224415.0,194.7947,195.1471,194.687,195.01,224415.0
2024-03-13 09:30:00,198.38,198.54,197.53,198.41,28774.0,194.2073,194.3639,193.3752,194.2367,28774.0
2024-03-13 09:35:00,198.41,199.5,198.3,199.47,9272.0,194.2367,195.3037,194.129,195.2744,9272.0
2024-03-13 09:40:00,199.49,199.7,199.01,199.13,15489.0,195.2939,195.4995,194.824,194.9415,15489.0
2024-03-13 09:45:00,199.25,199.83,199.22,199.58,9853.0,195.059,195.6268,195.0296,195.382,9853.0
2024-03-13 09:50:00,199.6,199.61,198.98,198.99,10840.0,195.4016,195.4114,194.7947,194.8045,10840.0
2024-03-13 09:55:00,198.97,199.1,198.44,198.54,9286.0,194.7849,194.9121,194.266,194.3639,9286.0
2024-03-13 10:00:00,198.54,198.61,198.04,198.54,20059.0,194.3639,194.4324,193.8744,194.3639,20059.0
2024-03-13 10:05:00,198.5,198.84,198.45,198.84,35460.0,194.3248,194.6576,194.2758,194.6576,35460.0
2024-03-13 10:10:00,198.88,198.97,198.71,198.76,17946.0,194.6968,194.7849,194.5303,194.5793,17946.0
2024-03-13 10:15:00,198.71,199.1,198.71,199.02,10289.0,194.5303,194.9121,194.5303,194.8338,10289.0
2024-03-13 10:20:00,199.02,199.27,198.85,198.85,8849.0,194.8338,195.0786,194.6674,194.6674,8849.0
2024-03-13 10:25:00,198.95,198.95,198.56,198.68,33090.0,194.7653,194.7653,194.3835,194.501,33090.0
2024-03-13 10:30:00,198.69,198.85,198.62,198.7,22525.0,194.5108,194.6674,194.4422,194.5206,22525.0
2024-03-13 10:35:00,198.79,198.87,198.64,198.67,28718.0,194.6087,194.687,194.4618,194.4912,28718.0
2024-03-13 10:40:00,198.67,198.72,198.41,198.64,35098.0,194.4912,194.5401,194.2367,194.4618,35098.0
2024-03-13 10:45:00,198.64,198.74,198.26,198.39,24439.0,194.4618,194.5597,194.0898,194.2171,24439.0
2024-03-13 10:50:00,198.37,198.49,198.23,198.34,26244.0,194.1975,194.315,194.0604,194.1681,26244.0
2024-03-13 10:55:00,198.3,198.68,198.25,198.65,25445.0,194.129,194.501,194.08,194.4716,25445.0
2024-03-13 11:00:00,198.61,198.82,198.48,198.82,8815.0,194.4324,194.638,194.3052,194.638,8815.0
2024-03-13 11:05:00,198.82,198.86,198.52,198.62,12716.0,194.638,194.6772,194.3443,194.4422,12716.0
2024-03-13 11:10:00,198.61,198.61,198.29,198.43,26970.0,194.4324,194.4324,194.1192,194.2562,26970.0
2024-03-13 11:15:00,198.4,198.48,198.19,198.26,18310.0,194.2269,194.3052,194.0213,194.0898,18310.0
2024-03-13 11:20:00,198.29,198.38,198.11,198.34,27884.0,194.1192,194.2073,193.943,194.1681,27884.0
2024-03-13 11:25:00,198.33,198.48,197.82,197.88,36200.0,194.1583,194.3052,193.6591,193.7178,36200.0
2024-03-13 11:30:00,197.8,198.07,197.75,197.98,13575.0,193.6395,193.9038,193.5905,193.8157,13575.0
2024-03-13 11:35:00,198.02,198.1,197.8,197.86,24508.0,193.8549,193.9332,193.6395,193.6982,24508.0
2024-03-13 11:40:00,197.88,197.91,197.48,197.5,23226.0,193.7178,193.7472,193.3262,193.3458,23226.0
2024-03-13 11:45:00,197.42,197.79,197.42,197.75,7746.0,193.2675,193.6297,193.2675,193.5905,7746.0
2024-03-13 11:50:00,197.8,197.83,197.61,197.67,6827.0,193.6395,193.6689,193.4535,193.5122,6827.0
2024-03-13 11:55:00,197.69,198.04,197.68,197.94,8344.0,193.5318,193.8744,193.522,193.7765,8344.0
2024-03-13 12:00:00,197.93,198.02,197.79,198.0,21392.0,193.7668,193.8549,193.6297,193.8353,21392.0
2024-03-13 12:05:00,197.97,198.57,197.96,198.17,9889.0,193.8059,194.3933,193.7961,194.0017,9889.0
2024-03-13 12:10:00,198.13,198.35,198.0,198.33,9880.0,193.9625,194.1779,193.8353,194.1583,9880.0
2024-03-13 12:15:00,198.33,198.36,198.07,198.11,8193.0,194.1583,194.1877,193.9038,193.943,8193.0
2024-03-13 12:20:00,198.14,198.19,197.92,198.02,14731.0,193.9723,194.0213,193.757,193.8549,14731.0
2024-03-13 12:25:00,198.07,198.2,197.98,198.03,7713.0,193.9038,194.0311,193.8157,193.8646,7713.0
2024-03-13 12:30:00,198.05,198.34,198.05,198.34,19870.0,193.8842,194.1681,193.8842,194.1681,19870.0
2024-03-13 12:35:00,198.36,198.39,198.14,198.39,9261.0,194.1877,194.2171,193.9723,194.2171,9261.0
2024-03-13 12:40:00,198.39,198.52,198.3,198.35,11803.0,194.2171,194.3443,194.129,194.1779,11803.0
2024-03-13 12:45:00,198.41,198.46,198.33,198.36,10912.0,194.2367,194.2856,194.1583,194.1877,10912.0
2024-03-13 12:50:00,198.42,198.51,198.3,198.38,12669.0,194.2464,194.3346,194.129,194.2073,12669.0
2024-03-13 12:55:00,198.41,198.55,198.33,198.47,11900.0,194.2367,194.3737,194.1583,194.2954,11900.0
2024-03-13 13:00:00,198.49,198.78,198.47,198.62,16833.0,194.315,194.5989,194.2954,194.4422,16833.0
2024-03-13 13:05:00,198.62,198.95,198.56,198.86,4857.0,194.4422,194.7653,194.3835,194.6772,4857.0
2024-03-13 13:10:00,198.94,199.07,198.77,198.86,6428.0,194.7555,194.8828,194.5891,194.6772,6428.0
2024-03-13 13:15:00,198.85,198.86,198.7,198.85,6695.0,194.6674,194.6772,194.5206,194.6674,6695.0
2024-03-13 13:20:00,198.81,198.96,198.76,198.94,6199.0,194.6282,194.7751,194.5793,194.7555,6199.0
2024-03-13 13:25:00,198.96,199.09,198.96,199.01,6704.0,194.7751,194.9024,194.7751,194.824,6704.0
2024-03-13 13:30:00,199.08,199.16,198.9,198.93,9215.0,194.8926,194.9709,194.7164,194.7457,9215.0
2024-03-13 13:35:00,198.93,198.96,198.63,198.73,9015.0,194.7457,194.7751,194.452,194.5499,9015.0
2024-03-13 13:40:00,198.74,198.8,198.45,198.45,5474.0,194.5597,194.6185,194.2758,194.2758,5474.0
2024-03-13 13:45:00,198.42,198.74,198.42,198.54,6013.0,194.2464,194.5597,194.2464,194.3639,6013.0
2024-03-13 13:50:00,198.57,198.73,198.57,198.72,3104.0,194.3933,194.5499,194.3933,194.5401,3104.0
2024-03-13 13:55:00,198.67,198.9,198.67,198.71,6805.0,194.4912,194.7164,194.4912,194.5303,6805.0
2024-03-13 14:00:00,198.61,198.84,198.6,198.63,5596.0,194.4324,194.6576,194.4227,194.452,5596.0
2024-03-13 14:05:00,198.65,198.67,198.35,198.41,4484.0,194.4716,194.4912,194.1779,194.2367,4484.0
2024-03-13 14:10:00,198.45,198.67,198.42,198.59,10729.0,194.2758,194.4912,194.2464,194.4129,10729.0
2024-03-13 14:15:00,198.54,198.66,198.47,198.49,9643.0,194.3639,194.4814,194.2954,194.315,9643.0
2024-03-13 14:20:00,198.49,198.59,198.47,198.53,9924.0,194.315,194.4129,194.2954,194.3541,9924.0
2024-03-13 14:25:00,198.56,198.63,198.46,198.5,6703.0,194.3835,194.452,194.2856,194.3248,6703.0
2024-03-13 14:30:00,198.53,198.67,198.53,198.58,12192.0,194.3541,194.4912,194.3541,194.4031,12192.0
2024-03-13 14:35:00,198.6,198.62,198.44,198.54,6186.0,194.4227,194.4422,194.266,194.3639,6186.0
2024-03-13 14:40:00,198.55,198.71,198.54,198.7,4637.0,194.3737,194.5303,194.3639,194.5206,4637.0
2024-03-13 14:45:00,198.75,198.96,198.7,198.9,7612.0,194.5695,194.7751,194.5206,194.7164,7612.0
2024-03-13 14:50:00,198.9,199.07,198.89,199.02,8571.0,194.7164,194.8828,194.7066,194.8338,8571.0
2024-03-13 14:55:00,199.03,199.06,198.92,198.95,7263.0,194.8436,194.873,194.7359,194.7653,7263.0
2024-03-13 15:00:00,198.98,199.1,198.92,199.0,10520.0,194.7947,194.9121,194.7359,194.8142,10520.0
2024-03-13 15:05:00,198.95,199.05,198.79,199.05,6014.0,194.7653,194.8632,194.6087,194.8632,6014.0
2024-03-13 15:10:00,199.06,199.12,198.92,199.08,9614.0,194.873,194.9317,194.7359,194.8926,9614.0
2024-03-13 15:15:00,199.08,199.22,199.01,199.1,10200.0,194.8926,195.0296,194.824,194.9121,10200.0
2024-03-13 15:20:00,199.09,199.17,198.98,199.01,13928.0,194.9024,194.9807,194.7947,194.824,13928.0
2024-03-13 15:25:00,199.05,199.12,198.21,198.46,25876.0,194.8632,194.9317,194.0409,194.2856,25876.0
2024-03-13 15:30:00,198.46,198.79,198.42,198.67,10552.0,194.2856,194.6087,194.2464,194.4912,10552.0
2024-03-13 15:35:00,198.64,198.7,198.34,198.36,16909.0,194.4618,194.5206,194.1681,194.1877,16909.0
2024-03-13 15:40:00,198.35,198.53,198.28,198.37,29520.0,194.1779,194.3541,194.1094,194.1975,29520.0
2024-03-13 15:45:00,198.34,199.03,198.26,198.92,34663.0,194.1681,194.8436,194.0898,194.7359,34663.0
2024-03-13 15:50:00,198.88,198.88,198.4,198.58,49134.0,194.6968,194.6968,194.2269,194.4031,49134.0
2024-03-13 15:55:00,198.55,198.74,198.33,198.63,154353.0,194.3737,194.5597,194.1583,194.452,154353.0
2024-03-14 09:30:00,198.86,199.39,198.55,199.24,37713.0,194.6772,195.196,194.3737,195.0492,37713.0
2024-03-14 09:35:00,199.1,199.9,199.1,199.73,9110.0,194.9121,195.6953,194.9121,195.5289,9110.0
2024-03-14 09:40:00,199.59,199.69,199.12,199.19,8398.0,195.3918,195.4897,194.9317,195.0003,8398.0
2024-03-14 09:45:00,199.0,199.15,198.09,198.09,9756.0,194.8142,194.9611,193.9234,193.9234,9756.0
2024-03-14 09:50:00,198.05,198.1,197.45,197.61,16844.0,193.8842,193.9332,193.2968,193.4535,16844.0
2024-03-14 09:55:00,197.61,197.77,197.37,197.48,36875.0,193.4535,193.6101,193.2185,193.3262,36875.0
2024-03-14 10:00:00,197.45,197.87,197.08,197.86,23715.0,193.2968,193.708,192.9346,193.6982,23715.0
2024-03-14 10:05:00,197.87,198.0,197.42,197.68,15906.0,193.708,193.8353,193.2675,193.522,15906.0
2024-03-14 10:10:00,197.69,197.84,197.49,197.59,8535.0,193.5318,193.6786,193.336,193.4339,8535.0
2024-03-14 10:15:00,197.64,197.76,197.29,197.3,17553.0,193.4829,193.6003,193.1402,193.15,17553.0
2024-03-14 10:20:00,197.33,197.33,196.88,197.03,15828.0,193.1794,193.1794,192.7388,192.8857,15828.0
2024-03-14 10:25:00,196.97,197.06,196.71,196.91,12858.0,192.8269,192.9151,192.5724,192.7682,12858.0
2024-03-14 10:30:00,196.92,197.23,196.9,197.17,8634.0,192.778,193.0815,192.7584,193.0227,8634.0
2024-03-14 10:35:00,197.17,197.39,197.16,197.24,20342.0,193.0227,193.2381,193.0129,193.0913,20342.0
2024-03-14 10:40:00,197.22,197.29,196.99,196.99,11903.0,193.0717,193.1402,192.8465,192.8465,11903.0
2024-03-14 10:45:00,196.98,197.31,196.93,197.07,10427.0,192.8367,193.1598,192.7878,192.9248,10427.0
2024-03-14 10:50:00,197.08,197.17,196.94,197.09,8076.0,192.9346,193.0227,192.7976,192.9444,8076.0
2024-03-14 10:55:00,196.92,197.11,196.87,197.11,42280.0,192.778,192.964,192.729,192.964,42280.0
2024-03-14 11:00:00,197.15,197.53,197.15,197.38,30442.0,193.0032,193.3752,193.0032,193.2283,30442.0
2024-03-14 11:05:00,197.42,197.49,196.89,197.06,15059.0,193.2675,193.336,192.7486,192.9151,15059.0
2024-03-14 11:10:00,197.1,197.34,197.02,197.12,17758.0,192.9542,193.1892,192.8759,192.9738,17758.0
2024-03-14 11:15:00,197.13,197.15,196.78,196.84,16199.0,192.9836,193.0032,192.6409,192.6997,16199.0
2024-03-14 11:20:00,196.77,196.77,196.36,196.5,11593.0,192.6312,192.6312,192.2298,192.3668,11593.0
2024-03-14 11:25:00,196.46,196.55,196.27,196.51,8395.0,192.3277,192.4158,192.1417,192.3766,8395.0
2024-03-14 11:30:00,196.5,196.57,196.36,196.5,10716.0,192.3668,192.4354,192.2298,192.3668,10716.0
2024-03-14 11:35:00,196.55,196.75,196.43,196.58,15137.0,192.4158,192.6116,192.2983,192.4451,15137.0
2024-03-14 11:40:00,196.65,196.93,196.55,196.89,8629.0,192.5137,192.7878,192.4158,192.7486,8629.0
2024-03-14 11:45:00,196.93,197.05,196.65,196.76,9190.0,192.7878,192.9053,192.5137,192.6214,9190.0
2024-03-14 11:50:00,196.78,196.92,196.59,196.79,8770.0,192.6409,192.778,192.4549,192.6507,8770.0
2024-03-14 11:55:00,196.79,197.13,196.79,197.09,5492.0,192.6507,192.9836,192.6507,192.9444,5492.0
2024-03-14 12:00:00,197.16,197.3,197.08,197.16,16654.0,193.0129,193.15,192.9346,193.0129,16654.0
2024-03-14 12:05:00,197.14,197.18,196.91,197.0,17037.0,192.9934,193.0325,192.7682,192.8563,17037.0
2024-03-14 12:10:00,197.05,197.07,196.78,196.93,16648.0,192.9053,192.9248,192.6409,192.7878,16648.0
2024-03-14 12:15:00,196.91,197.04,196.88,197.03,10907.0,192.7682,192.8955,192.7388,192.8857,10907.0
2024-03-14 12:20:00,197.07,197.51,197.03,197.47,19608.0,192.9248,193.3556,192.8857,193.3164,19608.0
2024-03-14 12:25:00,197.5,197.64,197.38,197.4,15094.0,193.3458,193.4829,193.2283,193.2479,15094.0
2024-03-14 12:30:00,197.32,197.55,197.18,197.44,4599.0,193.1696,193.3947,193.0325,193.2871,4599.0
2024-03-14 12:35:00,197.44,197.62,197.44,197.59,8383.0,193.2871,193.4633,193.2871,193.4339,8383.0
2024-03-14 12:40:00,197.59,197.6,197.23,197.25,10743.0,193.4339,193.4437,193.0815,193.1011,10743.0
2024-03-14 12:45:00,197.24,197.35,196.99,197.18,4751.0,193.0913,193.199,192.8465,193.0325,4751.0
2024-03-14 12:50:00,197.13,197.21,196.96,196.97,7201.0,192.9836,193.0619,192.8172,192.8269,7201.0
2024-03-14 12:55:00,196.98,196.98,196.67,196.69,4286.0,192.8367,192.8367,192.5333,192.5528,4286.0
2024-03-14 13:00:00,196.66,196.79,196.64,196.78,6625.0,192.5235,192.6507,192.5039,192.6409,6625.0
2024-03-14 13:05:00,196.78,196.9,196.74,196.79,6641.0,192.6409,192.7584,192.6018,192.6507,6641.0
2024-03-14 13:10:00,196.78,196.88,196.74,196.78,14728.0,192.6409,192.7388,192.6018,192.6409,14728.0
2024-03-14 13:15:00,196.79,196.82,196.27,196.3,62552.0,192.6507,192.6801,192.1417,192.171,62552.0
2024-03-14 13:20:00,196.25,196.98,196.25,196.98,22713.0,192.1221,192.8367,192.1221,192.8367,22713.0
2024-03-14 13:25:00,196.96,197.02,196.87,197.0,10956.0,192.8172,192.8759,192.729,192.8563,10956.0
2024-03-14 13:30:00,196.95,196.98,196.72,196.84,17358.0,192.8074,192.8367,192.5822,192.6997,17358.0
2024-03-14 13:35:00,196.85,196.91,196.51,196.51,9571.0,192.7095,192.7682,192.3766,192.3766,9571.0
2024-03-14 13:40:00,196.55,196.93,196.49,196.93,16168.0,192.4158,192.7878,192.357,192.7878,16168.0
2024-03-14 13:45:00,196.88,196.97,196.82,196.96,8893.0,192.7388,192.8269,192.6801,192.8172,8893.0
2024-03-14 13:50:00,196.93,197.27,196.9,197.27,7938.0,192.7878,193.1206,192.7584,193.1206,7938.0
2024-03-14 13:55:00,197.26,197.63,197.25,197.63,6221.0,193.1108,193.4731,193.1011,193.4731,6221.0
2024-03-14 14:00:00,197.7,197.98,197.65,197.88,7752.0,193.5416,193.8157,193.4926,193.7178,7752.0
2024-03-14 14:05:00,197.85,197.9,197.69,197.89,6085.0,193.6884,193.7374,193.5318,193.7276,6085.0
2024-03-14 14:10:00,197.93,197.96,197.57,197.57,11504.0,193.7668,193.7961,193.4143,193.4143,11504.0
2024-03-14 14:15:00,197.6,197.73,197.51,197.62,9839.0,193.4437,193.571,193.3556,193.4633,9839.0
2024-03-14 14:20:00,197.69,197.92,197.58,197.59,18292.0,193.5318,193.757,193.4241,193.4339,18292.0
2024-03-14 14:25:00,197.62,197.72,197.62,197.66,8375.0,193.4633,193.5612,193.4633,193.5024,8375.0
2024-03-14 14:30:00,197.66,197.84,197.26,197.35,61990.0,193.5024,193.6786,193.1108,193.199,61990.0
2024-03-14 14:35:00,197.32,197.32,196.87,197.06,19242.0,193.1696,193.1696,192.729,192.9151,19242.0
2024-03-14 14:40:00,197.05,197.12,196.94,197.09,39731.0,192.9053,192.9738,192.7976,192.9444,39731.0
2024-03-14 14:45:00,197.08,197.12,196.84,196.85,14194.0,192.9346,192.9738,192.6997,192.7095,14194.0
2024-03-14 14:50:00,196.82,196.83,196.55,196.59,7104.0,192.6801,192.6899,192.4158,192.4549,7104.0
2024-03-14 14:55:00,196.56,196.67,196.51,196.51,9512.0,192.4256,192.5333,192.3766,192.3766,9512.0
2024-03-14 15:00:00,196.5,196.51,195.63,195.65,12071.0,192.3668,192.3766,191.5151,191.5347,12071.0
2024-03-14 15:05:00,195.58,195.59,195.05,195.06,14053.0,191.4662,191.476,190.9473,190.9571,14053.0
2024-03-14 15:10:00,195.06,195.21,194.67,194.67,16020.0,190.9571,191.104,190.5753,190.5753,16020.0
2024-03-14 15:15:00,194.63,194.82,194.31,194.46,30676.0,190.5362,190.7222,190.2229,190.3697,30676.0
2024-03-14 15:20:00,194.46,194.53,193.84,193.9,21601.0,190.3697,190.4383,189.7628,189.8215,21601.0
2024-03-14 15:25:00,193.91,193.98,193.67,193.89,45568.0,189.8313,189.8998,189.5964,189.8117,45568.0
2024-03-14 15:30:00,193.9,194.03,193.69,193.8,33122.0,189.8215,189.9488,189.6159,189.7236,33122.0
2024-03-14 15:35:00,193.8,194.29,193.53,194.23,53323.0,189.7236,190.2033,189.4593,190.1446,53323.0
2024-03-14 15:40:00,194.24,194.49,194.03,194.41,47430.0,190.1544,190.3991,189.9488,190.3208,47430.0
2024-03-14 15:45:00,194.43,194.51,194.06,194.37,76536.0,190.3404,190.4187,189.9782,190.2816,76536.0
2024-03-14 15:50:00,194.41,194.77,194.24,194.67,93057.0,190.3208,190.6732,190.1544,190.5753,93057.0
2024-03-14 15:55:00,194.6,194.66,194.04,194.43,245701.0,190.5068,190.5655,189.9586,190.3404,245701.0
2024-03-15 09:30:00,189.77,192.47,188.75,192.19,754514.0,185.7784,188.4216,184.7798,188.1475,754514.0
2024-03-15 09:35:00,192.2,192.2,190.56,190.56,15193.0,188.1573,188.1573,186.5518,186.5518,15193.0
2024-03-15 09:40:00,190.46,190.82,190.1,190.13,23397.0,186.4539,186.8063,186.1014,186.1308,23397.0
2024-03-15 09:45:00,190.09,190.8,189.85,190.37,19180.0,186.0917,186.7867,185.8567,186.3658,19180.0
2024-03-15 09:50:00,190.35,190.88,190.35,190.62,11084.0,186.3462,186.865,186.3462,186.6105,11084.0
2024-03-15 09:55:00,190.69,191.01,190.39,190.41,16018.0,186.679,186.9923,186.3853,186.4049,16018.0
2024-03-15 10:00:00,190.46,190.69,190.0,190.15,21833.0,186.4539,186.679,186.0036,186.1504,21833.0
2024-03-15 10:05:00,190.2,190.24,189.52,190.06,42961.0,186.1993,186.2385,185.5336,186.0623,42961.0
2024-03-15 10:10:00,190.05,190.9,190.05,190.84,79230.0,186.0525,186.8846,186.0525,186.8259,79230.0
2024-03-15 10:15:00,190.84,191.14,189.97,190.07,24525.0,186.8259,187.1196,185.9742,186.0721,24525.0
2024-03-15 10:20:00,189.99,190.11,189.74,190.02,9698.0,185.9938,186.1112,185.749,186.0231,9698.0
2024-03-15 10:25:00,189.95,190.69,189.95,190.69,23046.0,185.9546,186.679,185.9546,186.679,23046.0
2024-03-15 10:30:00,190.61,191.05,190.57,190.98,24759.0,186.6007,187.0315,186.5616,186.9629,24759.0
2024-03-15 10:35:00,191.05,191.88,190.92,191.66,29359.0,187.0315,187.844,186.9042,187.6286,29359.0
2024-03-15 10:40:00,191.72,191.8,191.4,191.4,7927.0,187.6874,187.7657,187.3741,187.3741,7927.0
2024-03-15 10:45:00,191.46,192.01,191.46,191.82,9031.0,187.4328,187.9713,187.4328,187.7853,9031.0
2024-03-15 10:50:00,191.87,191.92,191.76,191.78,39283.0,187.8342,187.8832,187.7265,187.7461,39283.0
2024-03-15 10:55:00,191.77,191.93,191.62,191.86,70510.0,187.7363,187.893,187.5895,187.8244,70510.0
2024-03-15 11:00:00,191.92,192.12,191.76,192.06,19211.0,187.8832,188.079,187.7265,188.0202,19211.0
2024-03-15 11:05:00,192.06,192.06,191.38,191.41,7415.0,188.0202,188.0202,187.3545,187.3839,7415.0
2024-03-15 11:10:00,191.47,191.61,191.17,191.54,97290.0,187.4426,187.5797,187.1489,187.5112,97290.0
2024-03-15 11:15:00,191.49,191.72,191.42,191.55,27082.0,187.4622,187.6874,187.3937,187.5209,27082.0
2024-03-15 11:20:00,191.62,191.69,191.26,191.31,59239.0,187.5895,187.658,187.237,187.286,59239.0
2024-03-15 11:25:00,191.31,191.79,191.27,191.79,17109.0,187.286,187.7559,187.2468,187.7559,17109.0
2024-03-15 11:30:00,191.81,192.08,191.81,192.04,23686.0,187.7755,188.0398,187.7755,188.0006,23686.0
2024-03-15 11:35:00,191.99,192.25,191.95,192.01,17237.0,187.9517,188.2062,187.9125,187.9713,17237.0
2024-03-15 11:40:00,192.02,192.2,191.95,192.19,16907.0,187.9811,188.1573,187.9125,188.1475,16907.0
2024-03-15 11:45:00,192.19,192.22,191.99,192.01,11728.0,188.1475,188.1769,187.9517,187.9713,11728.0
2024-03-15 11:50:00,192.0,192.29,192.0,192.17,9924.0,187.9615,188.2454,187.9615,188.1279,9924.0
2024-03-15 11:55:00,192.13,192.36,192.1,192.31,10768.0,188.0887,188.3139,188.0594,188.265,10768.0
2024-03-15 12:00:00,192.19,192.46,192.16,192.23,6380.0,188.1475,188.4118,188.1181,188.1866,6380.0
2024-03-15 12:05:00,192.18,192.57,192.0,192.56,9130.0,188.1377,188.5195,187.9615,188.5097,9130.0
2024-03-15 12:10:00,192.54,192.6,192.4,192.48,14793.0,188.4901,188.5489,188.3531,188.4314,14793.0
2024-03-15 12:15:00,192.47,192.65,192.43,192.59,23126.0,188.4216,188.5978,188.3824,188.5391,23126.0
2024-03-15 12:20:00,192.62,193.02,192.61,192.95,12105.0,188.5684,188.96,188.5587,188.8915,12105.0
2024-03-15 12:25:00,193.02,193.19,192.67,192.68,8833.0,188.96,189.1265,188.6174,188.6272,8833.0
2024-03-15 12:30:00,192.69,193.42,192.69,193.29,17798.0,188.637,189.3516,188.637,189.2244,17798.0
2024-03-15 12:35:00,193.27,193.47,193.2,193.4,13092.0,189.2048,189.4006,189.1362,189.332,13092.0
2024-03-15 12:40:00,193.38,193.52,193.3,193.41,17678.0,189.3125,189.4495,189.2341,189.3418,17678.0
2024-03-15 12:45:00,193.41,193.7,193.34,193.49,12780.0,189.3418,189.6257,189.2733,189.4201,12780.0
2024-03-15 12:50:00,193.49,193.49,193.16,193.26,10260.0,189.4201,189.4201,189.0971,189.195,10260.0
2024-03-15 12:55:00,193.23,193.23,192.72,192.72,10196.0,189.1656,189.1656,188.6663,188.6663,10196.0
2024-03-15 13:00:00,192.72,193.01,192.62,192.81,9221.0,188.6663,188.9502,188.5684,188.7544,9221.0
2024-03-15 13:05:00,192.81,193.31,192.73,193.31,11034.0,188.7544,189.2439,188.6761,189.2439,11034.0
2024-03-15 13:10:00,193.28,193.71,193.23,193.55,9912.0,189.2146,189.6355,189.1656,189.4789,9912.0
2024-03-15 13:15:00,193.55,193.59,193.27,193.44,7432.0,189.4789,189.518,189.2048,189.3712,7432.0
2024-03-15 13:20:00,193.44,193.52,193.21,193.43,9426.0,189.3712,189.4495,189.146,189.3614,9426.0
2024-03-15 13:25:00,193.47,193.58,193.02,193.05,9100.0,189.4006,189.5083,188.96,188.9894,9100.0
2024-03-15 13:30:00,193.09,193.32,193.05,193.32,8188.0,189.0286,189.2537,188.9894,189.2537,8188.0
2024-03-15 13:35:00,193.33,193.51,193.33,193.37,5517.0,189.2635,189.4397,189.2635,189.3027,5517.0
2024-03-15 13:40:00,193.42,193.58,193.38,193.51,6622.0,189.3516,189.5083,189.3125,189.4397,6622.0
2024-03-15 13:45:00,193.46,193.46,192.97,192.99,8015.0,189.3908,189.3908,188.9111,188.9307,8015.0
2024-03-15 13:50:00,193.0,193.47,192.96,193.45,7078.0,188.9405,189.4006,188.9013,189.381,7078.0
2024-03-15 13:55:00,193.46,193.59,193.31,193.5,6354.0,189.3908,189.518,189.2439,189.4299,6354.0
2024-03-15 14:00:00,193.46,193.61,193.4,193.42,7820.0,189.3908,189.5376,189.332,189.3516,7820.0
2024-03-15 14:05:00,193.41,193.41,193.11,193.13,9067.0,189.3418,189.3418,189.0481,189.0677,9067.0
2024-03-15 14:10:00,193.14,193.23,192.86,192.9,8167.0,189.0775,189.1656,188.8034,188.8426,8167.0
2024-03-15 14:15:00,193.03,193.22,193.01,193.12,6688.0,188.9698,189.1558,188.9502,189.0579,6688.0
2024-03-15 14:20:00,193.15,193.28,192.94,192.94,7813.0,189.0873,189.2146,188.8817,188.8817,7813.0
2024-03-15 14:25:00,192.95,192.95,192.66,192.84,7597.0,188.8915,188.8915,188.6076,188.7838,7597.0
2024-03-15 14:30:00,192.84,193.28,192.8,193.12,9785.0,188.7838,189.2146,188.7447,189.0579,9785.0
2024-03-15 14:35:00,193.11,193.23,192.96,193.1,9519.0,189.0481,189.1656,188.9013,189.0383,9519.0
2024-03-15 14:40:00,193.1,193.3,192.97,193.3,7176.0,189.0383,189.2341,188.9111,189.2341,7176.0
2024-03-15 14:45:00,193.32,193.67,193.18,193.34,21947.0,189.2537,189.5964,189.1167,189.2733,21947.0
2024-03-15 14:50:00,193.34,193.66,193.33,193.63,13866.0,189.2733,189.5866,189.2635,189.5572,13866.0
2024-03-15 14:55:00,193.61,194.11,193.56,194.02,31665.0,189.5376,190.0271,189.4887,189.939,31665.0
2024-03-15 15:00:00,194.03,194.4,194.01,194.4,25342.0,189.9488,190.311,189.9292,190.311,25342.0
2024-03-15 15:05:00,194.37,194.43,193.99,194.18,40863.0,190.2816,190.3404,189.9096,190.0956,40863.0
2024-03-15 15:10:00,194.17,194.51,194.09,194.47,22336.0,190.0858,190.4187,190.0075,190.3795,22336.0
2024-03-15 15:15:00,194.54,194.75,194.42,194.54,37665.0,190.4481,190.6536,190.3306,190.4481,37665.0
2024-03-15 15:20:00,194.53,195.02,194.46,194.79,102273.0,190.4383,190.918,190.3697,190.6928,102273.0
2024-03-15 15:25:00,194.77,195.28,194.75,195.11,40634.0,190.6732,191.1725,190.6536,191.0061,40634.0
2024-03-15 15:30:00,195.11,195.12,194.77,194.9,62950.0,191.0061,191.0159,190.6732,190.8005,62950.0
2024-03-15 15:35:00,194.85,195.06,194.37,194.37,66054.0,190.7515,190.9571,190.2816,190.2816,66054.0
2024-03-15 15:40:00,194.4,195.01,194.39,194.58,89947.0,190.311,190.9082,190.3012,190.4872,89947.0
2024-03-15 15:45:00,194.53,195.2,194.48,195.18,77494.0,190.4383,191.0942,190.3893,191.0746,77494.0
2024-03-15 15:50:00,195.25,195.92,194.98,195.39,161586.0,191.1431,191.799,190.8788,191.2802,161586.0
2024-03-15 15:55:00,195.27,195.48,194.99,195.1,221476.0,191.1627,191.3683,190.8886,190.9963,221476.0
2024-03-18 09:30:00,197.66,198.29,197.17,197.27,52211.0,193.5024,194.1192,193.0227,193.1206,52211.0
2024-03-18 09:35:00,197.41,197.56,196.16,196.16,12373.0,193.2577,193.4045,192.034,192.034,12373.0
2024-03-18 09:40:00,196.19,196.5,196.06,196.16,15329.0,192.0634,192.3668,191.9361,192.034,15329.0
2024-03-18 09:45:00,196.26,196.39,195.69,195.98,7985.0,192.1319,192.2591,191.5739,191.8578,7985.0
2024-03-18 09:50:00,196.01,196.71,195.9,196.66,16784.0,191.8871,192.5724,191.7795,192.5235,16784.0
2024-03-18 09:55:00,196.75,196.76,196.1,196.53,32727.0,192.6116,192.6214,191.9752,192.3962,32727.0
2024-03-18 10:00:00,196.46,196.57,195.91,196.0,8529.0,192.3277,192.4354,191.7892,191.8773,8529.0
2024-03-18 10:05:00,195.94,196.12,195.69,196.12,31528.0,191.8186,191.9948,191.5739,191.9948,31528.0
2024-03-18 10:10:00,196.09,196.31,195.98,196.09,5166.0,191.9655,192.1808,191.8578,191.9655,5166.0
2024-03-18 10:15:00,195.91,195.97,195.63,195.67,12893.0,191.7892,191.848,191.5151,191.5543,12893.0
2024-03-18 10:20:00,195.6,195.65,195.34,195.62,17452.0,191.4858,191.5347,191.2312,191.5053,17452.0
2024-03-18 10:25:00,195.64,196.31,195.61,196.23,12209.0,191.5249,192.1808,191.4956,192.1025,12209.0
2024-03-18 10:30:00,196.24,196.25,195.66,195.69,9038.0,192.1123,192.1221,191.5445,191.5739,9038.0
2024-03-18 10:35:00,195.69,196.03,195.49,195.92,14462.0,191.5739,191.9067,191.3781,191.799,14462.0
2024-03-18 10:40:00,195.81,196.03,195.81,195.87,5978.0,191.6913,191.9067,191.6913,191.7501,5978.0
2024-03-18 10:45:00,195.75,195.91,195.47,195.47,6825.0,191.6326,191.7892,191.3585,191.3585,6825.0
2024-03-18 10:50:00,195.49,195.5,194.95,195.06,11538.0,191.3781,191.3879,190.8494,190.9571,11538.0
2024-03-18 10:55:00,195.05,195.06,194.73,194.75,9826.0,190.9473,190.9571,190.6341,190.6536,9826.0
2024-03-18 11:00:00,194.75,194.83,194.46,194.58,20185.0,190.6536,190.732,190.3697,190.4872,20185.0
2024-03-18 11:05:00,194.57,194.86,194.5,194.63,10299.0,190.4774,190.7613,190.4089,190.5362,10299.0
2024-03-18 11:10:00,194.68,194.69,194.3,194.39,10182.0,190.5851,190.5949,190.2131,190.3012,10182.0
2024-03-18 11:15:00,194.34,194.34,194.06,194.14,7095.0,190.2523,190.2523,189.9782,190.0565,7095.0
2024-03-18 11:20:00,194.16,194.37,194.07,194.34,13441.0,190.0761,190.2816,189.9879,190.2523,13441.0
2024-03-18 11:25:00,194.34,194.36,194.17,194.25,9736.0,190.2523,190.2718,190.0858,190.1642,9736.0
2024-03-18 11:30:00,194.21,194.27,193.95,194.0,7489.0,190.125,190.1837,189.8705,189.9194,7489.0
2024-03-18 11:35:00,193.99,194.39,193.9,194.36,17509.0,189.9096,190.3012,189.8215,190.2718,17509.0
2024-03-18 11:40:00,194.39,194.62,194.35,194.61,16808.0,190.3012,190.5264,190.2621,190.5166,16808.0
2024-03-18 11:45:00,194.54,194.64,194.32,194.4,6709.0,190.4481,190.546,190.2327,190.311,6709.0
2024-03-18 11:50:00,194.42,194.42,194.0,194.05,5561.0,190.3306,190.3306,189.9194,189.9684,5561.0
2024-03-18 11:55:00,194.01,194.26,194.01,194.19,8096.0,189.9292,190.1739,189.9292,190.1054,8096.0
2024-03-18 12:00:00,194.26,194.28,193.97,194.06,4500.0,190.1739,190.1935,189.89,189.9782,4500.0
2024-03-18 12:05:00,194.0,194.2,193.97,194.06,5555.0,189.9194,190.1152,189.89,189.9782,5555.0
2024-03-18 12:10:00,194.12,194.45,194.1,194.23,6912.0,190.0369,190.36,190.0173,190.1446,6912.0
2024-03-18 12:15:00,194.14,194.14,193.9,193.92,4195.0,190.0565,190.0565,189.8215,189.8411,4195.0
2024-03-18 12:20:00,193.92,193.99,193.87,193.91,4903.0,189.8411,189.9096,189.7922,189.8313,4903.0
2024-03-18 12:25:00,193.94,194.07,193.81,193.81,16639.0,189.8607,189.9879,189.7334,189.7334,16639.0
2024-03-18 12:30:00,193.85,193.85,193.69,193.71,5383.0,189.7726,189.7726,189.6159,189.6355,5383.0
2024-03-18 12:35:00,193.71,193.9,193.62,193.85,5873.0,189.6355,189.8215,189.5474,189.7726,5873.0
2024-03-18 12:40:00,193.9,194.11,193.8,194.09,5239.0,189.8215,190.0271,189.7236,190.0075,5239.0
2024-03-18 12:45:00,194.09,194.12,193.8,193.81,8957.0,190.0075,190.0369,189.7236,189.7334,8957.0
2024-03-18 12:50:00,193.8,193.8,193.28,193.38,7550.0,189.7236,189.7236,189.2146,189.3125,7550.0
2024-03-18 12:55:00,193.4,193.55,193.07,193.08,12771.0,189.332,189.4789,189.009,189.0188,12771.0
2024-03-18 13:00:00,193.09,193.13,192.9,192.97,5514.0,189.0286,189.0677,188.8426,188.9111,5514.0
2024-03-18 13:05:00,192.96,193.16,192.94,193.05,4583.0,188.9013,189.0971,188.8817,188.9894,4583.0
2024-03-18 13:10:00,192.98,193.04,192.88,193.02,23305.0,188.9209,188.9796,188.823,188.96,23305.0
2024-03-18 13:15:00,192.97,193.03,192.89,192.95,7361.0,188.9111,188.9698,188.8328,188.8915,7361.0
2024-03-18 13:20:00,192.92,193.16,192.77,192.82,13255.0,188.8621,189.0971,188.7153,188.7642,13255.0
2024-03-18 13:25:00,192.81,192.94,192.78,192.93,7958.0,188.7544,188.8817,188.7251,188.8719,7958.0
2024-03-18 13:30:00,192.97,193.08,192.8,192.8,10942.0,188.9111,189.0188,188.7447,188.7447,10942.0
2024-03-18 13:35:00,192.82,192.85,192.4,192.4,8776.0,188.7642,188.7936,188.3531,188.3531,8776.0
2024-03-18 13:40:00,192.38,192.45,192.24,192.39,5415.0,188.3335,188.402,188.1964,188.3433,5415.0
2024-03-18 13:45:00,192.41,192.6,192.41,192.59,7182.0,188.3629,188.5489,188.3629,188.5391,7182.0
2024-03-18 13:50:00,192.61,192.71,192.39,192.5,10162.0,188.5587,188.6566,188.3433,188.451,10162.0
2024-03-18 13:55:00,192.47,192.68,192.45,192.65,6647.0,188.4216,188.6272,188.402,188.5978,6647.0
2024-03-18 14:00:00,192.63,192.67,192.41,192.52,7883.0,188.5782,188.6174,188.3629,188.4705,7883.0
2024-03-18 14:05:00,192.52,192.54,192.29,192.4,7519.0,188.4705,188.4901,188.2454,188.3531,7519.0
2024-03-18 14:10:00,192.4,192.55,192.24,192.27,7488.0,188.3531,188.4999,188.1964,188.2258,7488.0
2024-03-18 14:15:00,192.26,192.57,192.26,192.55,8954.0,188.216,188.5195,188.216,188.4999,8954.0
2024-03-18 14:20:00,192.57,192.67,192.35,192.64,9251.0,188.5195,188.6174,188.3041,188.588,9251.0
2024-03-18 14:25:00,192.74,192.95,192.74,192.89,5647.0,188.6859,188.8915,188.6859,188.8328,5647.0
2024-03-18 14:30:00,192.83,192.89,192.64,192.89,6588.0,188.774,188.8328,188.588,188.8328,6588.0
2024-03-18 14:35:00,192.89,193.02,192.84,192.9,11003.0,188.8328,188.96,188.7838,188.8426,11003.0
2024-03-18 14:40:00,192.84,192.86,192.37,192.54,6389.0,188.7838,188.8034,188.3237,188.4901,6389.0
2024-03-18 14:45:00,192.53,192.57,192.36,192.54,3955.0,188.4803,188.5195,188.3139,188.4901,3955.0
2024-03-18 14:50:00,192.54,192.73,192.49,192.72,7186.0,188.4901,188.6761,188.4412,188.6663,7186.0
2024-03-18 14:55:00,192.75,192.85,192.63,192.72,5467.0,188.6957,188.7936,188.5782,188.6663,5467.0
2024-03-18 15:00:00,192.72,192.72,192.56,192.67,5652.0,188.6663,188.6663,188.5097,188.6174,5652.0
2024-03-18 15:05:00,192.65,192.72,192.61,192.62,10274.0,188.5978,188.6663,188.5587,188.5684,10274.0
2024-03-18 15:10:00,192.61,192.61,192.45,192.45,10109.0,188.5587,188.5587,188.402,188.402,10109.0
2024-03-18 15:15:00,192.48,192.48,192.15,192.27,10668.0,188.4314,188.4314,188.1083,188.2258,10668.0
2024-03-18 15:20:00,192.27,192.43,192.21,192.27,13376.0,188.2258,188.3824,188.1671,188.2258,13376.0
2024-03-18 15:25:00,192.29,192.35,192.16,192.33,7259.0,188.2454,188.3041,188.1181,188.2845,7259.0
2024-03-18 15:30:00,192.33,192.43,192.27,192.39,11631.0,188.2845,188.3824,188.2258,188.3433,11631.0
2024-03-18 15:35:00,192.39,192.44,192.24,192.24,17512.0,188.3433,188.3922,188.1964,188.1964,17512.0
2024-03-18 15:40:00,192.27,192.38,192.21,192.26,13464.0,188.2258,188.3335,188.1671,188.216,13464.0
2024-03-18 15:45:00,192.22,192.49,192.16,192.43,22970.0,188.1769,188.4412,188.1181,188.3824,22970.0
2024-03-18 15:50:00,192.39,192.39,191.46,191.52,56126.0,188.3433,188.3433,187.4328,187.4916,56126.0
2024-03-18 15:55:00,191.53,191.72,191.12,191.21,171884.0,187.5014,187.6874,187.1,187.1881,171884.0
2024-03-19 09:30:00,190.33,190.45,189.07,189.68,27655.0,186.3266,186.4441,185.0931,185.6903,27655.0
2024-03-19 09:35:00,189.66,189.75,189.13,189.33,7969.0,185.6707,185.7588,185.1519,185.3476,7969.0
2024-03-19 09:40:00,189.33,189.34,188.79,188.99,12763.0,185.3476,185.3574,184.819,185.0148,12763.0
2024-03-19 09:45:00,189.11,189.37,188.77,188.81,7852.0,185.1323,185.3868,184.7994,184.8386,7852.0
2024-03-19 09:50:00,188.76,189.0,188.18,188.18,11730.0,184.7896,185.0246,184.2218,184.2218,11730.0
2024-03-19 09:55:00,188.1,188.86,188.1,188.51,13730.0,184.1435,184.8875,184.1435,184.5449,13730.0
2024-03-19 10:00:00,188.57,188.86,188.42,188.79,11797.0,184.6036,184.8875,184.4568,184.819,11797.0
2024-03-19 10:05:00,188.79,189.28,188.79,189.1,15636.0,184.819,185.2987,184.819,185.1225,15636.0
2024-03-19 10:10:00,189.14,189.68,189.13,189.57,11112.0,185.1616,185.6903,185.1519,185.5826,11112.0
2024-03-19 10:15:00,189.66,189.66,189.17,189.17,9440.0,185.6707,185.6707,185.191,185.191,9440.0
2024-03-19 10:20:00,189.26,189.4,189.05,189.1,11541.0,185.2791,185.4162,185.0735,185.1225,11541.0
2024-03-19 10:25:00,189.1,189.1,188.32,188.39,11163.0,185.1225,185.1225,184.3589,184.4274,11163.0
2024-03-19 10:30:00,188.49,188.7,188.22,188.53,14124.0,184.5253,184.7309,184.261,184.5645,14124.0
2024-03-19 10:35:00,188.63,188.82,188.52,188.82,10191.0,184.6624,184.8484,184.5547,184.8484,10191.0
2024-03-19 10:40:00,188.79,189.17,188.63,189.02,24741.0,184.819,185.191,184.6624,185.0442,24741.0
2024-03-19 10:45:00,189.11,189.12,188.61,188.93,7546.0,185.1323,185.1421,184.6428,184.9561,7546.0
2024-03-19 10:50:00,188.87,189.09,188.65,189.09,5939.0,184.8973,185.1127,184.6819,185.1127,5939.0
2024-03-19 10:55:00,189.12,189.46,189.1,189.11,7308.0,185.1421,185.4749,185.1225,185.1323,7308.0
2024-03-19 11:00:00,189.16,189.23,188.94,189.17,7680.0,185.1812,185.2497,184.9658,185.191,7680.0
2024-03-19 11:05:00,189.16,189.23,188.88,188.92,11276.0,185.1812,185.2497,184.9071,184.9463,11276.0
2024-03-19 11:10:00,188.86,188.95,188.49,188.49,7333.0,184.8875,184.9756,184.5253,184.5253,7333.0
2024-03-19 11:15:00,188.56,188.78,188.47,188.75,10036.0,184.5938,184.8092,184.5057,184.7798,10036.0
2024-03-19 11:20:00,188.74,188.87,188.51,188.55,7258.0,184.7701,184.8973,184.5449,184.5841,7258.0
2024-03-19 11:25:00,188.46,188.64,188.32,188.47,8502.0,184.4959,184.6722,184.3589,184.5057,8502.0
2024-03-19 11:30:00,188.62,189.01,188.62,188.97,17153.0,184.6526,185.0344,184.6526,184.9952,17153.0
2024-03-19 11:35:00,188.92,189.16,188.9,188.98,6782.0,184.9463,185.1812,184.9267,185.005,6782.0
2024-03-19 11:40:00,188.96,188.99,188.62,188.74,8935.0,184.9854,185.0148,184.6526,184.7701,8935.0
2024-03-19 11:45:00,188.75,188.96,188.71,188.9,7141.0,184.7798,184.9854,184.7407,184.9267,7141.0
2024-03-19 11:50:00,188.91,188.98,188.77,188.9,6138.0,184.9365,185.005,184.7994,184.9267,6138.0
2024-03-19 11:55:00,188.83,189.03,188.67,189.03,9894.0,184.8582,185.054,184.7015,185.054,9894.0
2024-03-19 12:00:00,189.15,189.38,189.09,189.27,8685.0,185.1714,185.3966,185.1127,185.2889,8685.0
2024-03-19 12:05:00,189.41,189.44,189.33,189.44,5371.0,185.426,185.4553,185.3476,185.4553,5371.0
2024-03-19 12:10:00,189.33,189.38,189.16,189.22,8417.0,185.3476,185.3966,185.1812,185.24,8417.0
2024-03-19 12:15:00,189.21,189.8,189.19,189.74,7231.0,185.2302,185.8078,185.2106,185.749,7231.0
2024-03-19 12:20:00,189.73,189.93,189.71,189.84,8829.0,185.7392,185.935,185.7197,185.8469,8829.0
2024-03-19 12:25:00,189.85,189.88,189.59,189.65,10163.0,185.8567,185.8861,185.6022,185.6609,10163.0
2024-03-19 12:30:00,189.69,190.23,189.69,190.21,9277.0,185.7001,186.2287,185.7001,186.2091,9277.0
2024-03-19 12:35:00,190.15,190.69,190.15,190.62,11335.0,186.1504,186.679,186.1504,186.6105,11335.0
2024-03-19 12:40:00,190.62,190.98,190.57,190.98,7964.0,186.6105,186.9629,186.5616,186.9629,7964.0
2024-03-19 12:45:00,191.01,191.08,190.58,190.58,11958.0,186.9923,187.0608,186.5714,186.5714,11958.0
2024-03-19 12:50:00,190.65,191.07,190.57,190.68,14402.0,186.6399,187.051,186.5616,186.6692,14402.0
2024-03-19 12:55:00,190.68,190.72,190.36,190.37,25668.0,186.6692,186.7084,186.356,186.3658,25668.0
2024-03-19 13:00:00,190.36,190.76,190.3,190.48,15200.0,186.356,186.7476,186.2972,186.4735,15200.0
2024-03-19 13:05:00,190.46,190.59,190.35,190.45,8046.0,186.4539,186.5811,186.3462,186.4441,8046.0
2024-03-19 13:10:00,190.46,190.49,190.32,190.37,6256.0,186.4539,186.4832,186.3168,186.3658,6256.0
2024-03-19 13:15:00,190.31,190.35,190.16,190.3,5677.0,186.307,186.3462,186.1602,186.2972,5677.0
2024-03-19 13:20:00,190.29,190.38,190.17,190.22,5333.0,186.2875,186.3756,186.17,186.2189,5333.0
2024-03-19 13:25:00,190.22,190.57,190.09,190.54,7998.0,186.2189,186.5616,186.0917,186.5322,7998.0
2024-03-19 13:30:00,190.55,190.76,190.37,190.39,7638.0,186.542,186.7476,186.3658,186.3853,7638.0
2024-03-19 13:35:00,190.38,190.46,190.28,190.43,3927.0,186.3756,186.4539,186.2777,186.4245,3927.0
2024-03-19 13:40:00,190.38,190.45,190.22,190.22,6693.0,186.3756,186.4441,186.2189,186.2189,6693.0
2024-03-19 13:45:00,190.32,190.48,190.26,190.35,6377.0,186.3168,186.4735,186.2581,186.3462,6377.0
2024-03-19 13:50:00,190.35,190.35,189.95,190.14,6026.0,186.3462,186.3462,185.9546,186.1406,6026.0
2024-03-19 13:55:00,190.13,190.31,190.12,190.31,6560.0,186.1308,186.307,186.121,186.307,6560.0
2024-03-19 14:00:00,190.27,190.35,190.2,190.22,7391.0,186.2679,186.3462,186.1993,186.2189,7391.0
2024-03-19 14:05:00,190.22,190.31,190.17,190.3,6926.0,186.2189,186.307,186.17,186.2972,6926.0
2024-03-19 14:10:00,190.31,190.4,190.22,190.3,7606.0,186.307,186.3951,186.2189,186.2972,7606.0
2024-03-19 14:15:00,190.25,190.57,190.25,190.44,5184.0,186.2483,186.5616,186.2483,186.4343,5184.0
2024-03-19 14:20:00,190.46,190.51,190.24,190.31,10798.0,186.4539,186.5028,186.2385,186.307,10798.0
2024-03-19 14:25:00,190.3,190.62,190.28,190.59,5751.0,186.2972,186.6105,186.2777,186.5811,5751.0
2024-03-19 14:30:00,190.63,190.83,190.63,190.66,5158.0,186.6203,186.8161,186.6203,186.6497,5158.0
2024-03-19 14:35:00,190.7,190.85,190.68,190.74,3621.0,186.6888,186.8357,186.6692,186.728,3621.0
2024-03-19 14:40:00,190.72,190.88,190.66,190.86,5195.0,186.7084,186.865,186.6497,186.8455,5195.0
2024-03-19 14:45:00,190.92,190.92,190.82,190.87,2747.0,186.9042,186.9042,186.8063,186.8553,2747.0
2024-03-19 14:50:00,190.86,190.98,190.7,190.7,10895.0,186.8455,186.9629,186.6888,186.6888,10895.0
2024-03-19 14:55:00,190.71,190.88,190.57,190.77,8362.0,186.6986,186.865,186.5616,186.7574,8362.0
2024-03-19 15:00:00,190.79,190.87,190.69,190.7,3635.0,186.7769,186.8553,186.679,186.6888,3635.0
2024-03-19 15:05:00,190.73,190.75,190.39,190.39,6669.0,186.7182,186.7378,186.3853,186.3853,6669.0
2024-03-19 15:10:00,190.36,190.47,190.27,190.39,7347.0,186.356,186.4637,186.2679,186.3853,7347.0
2024-03-19 15:15:00,190.26,190.26,190.07,190.24,5327.0,186.2581,186.2581,186.0721,186.2385,5327.0
2024-03-19 15:20:00,190.22,190.32,189.89,189.96,9088.0,186.2189,186.3168,185.8959,185.9644,9088.0
2024-03-19 15:25:00,189.93,190.13,189.92,190.06,8291.0,185.935,186.1308,185.9252,186.0623,8291.0
2024-03-19 15:30:00,190.06,190.07,189.75,189.78,13655.0,186.0623,186.0721,185.7588,185.7882,13655.0
2024-03-19 15:35:00,189.8,189.94,189.77,189.87,13093.0,185.8078,185.9448,185.7784,185.8763,13093.0
2024-03-19 15:40:00,189.87,190.07,189.85,190.06,17125.0,185.8763,186.0721,185.8567,186.0623,17125.0
2024-03-19 15:45:00,190.08,190.69,190.07,190.64,20243.0,186.0819,186.679,186.0721,186.6301,20243.0
2024-03-19 15:50:00,190.6,190.67,190.13,190.14,47341.0,186.5909,186.6595,186.1308,186.1406,47341.0
2024-03-19 15:55:00,190.18,190.62,190.1,190.51,100928.0,186.1798,186.6105,186.1014,186.5028,100928.0
2024-03-20 09:30:00,190.46,190.86,189.95,190.42,30126.0,186.4539,186.8455,185.9546,186.4147,30126.0
2024-03-20 09:35:00,190.25,191.05,190.24,191.05,21357.0,186.2483,187.0315,186.2385,187.0315,21357.0
2024-03-20 09:40:00,191.09,191.18,190.84,191.12,10636.0,187.0706,187.1587,186.8259,187.1,10636.0
2024-03-20 09:45:00,191.07,191.76,191.06,191.66,12954.0,187.051,187.7265,187.0413,187.6286,12954.0
2024-03-20 09:50:00,191.83,191.83,191.11,191.44,8532.0,187.7951,187.7951,187.0902,187.4133,8532.0
2024-03-20 09:55:00,191.41,191.57,191.17,191.31,8368.0,187.3839,187.5405,187.1489,187.286,8368.0
2024-03-20 10:00:00,191.31,191.68,191.23,191.25,5417.0,187.286,187.6482,187.2077,187.2273,5417.0
2024-03-20 10:05:00,191.19,191.42,191.09,191.32,3332.0,187.1685,187.3937,187.0706,187.2958,3332.0
2024-03-20 10:10:00,191.19,191.32,191.02,191.26,15850.0,187.1685,187.2958,187.0021,187.237,15850.0
2024-03-20 10:15:00,191.32,191.33,191.03,191.08,4370.0,187.2958,187.3056,187.0119,187.0608,4370.0
2024-03-20 10:20:00,191.08,191.13,190.91,191.02,8714.0,187.0608,187.1098,186.8944,187.0021,8714.0
2024-03-20 10:25:00,190.96,191.23,190.87,191.01,9760.0,186.9434,187.2077,186.8553,186.9923,9760.0
2024-03-20 10:30:00,191.04,191.11,190.92,190.92,8923.0,187.0217,187.0902,186.9042,186.9042,8923.0
2024-03-20 10:35:00,190.87,190.92,190.54,190.62,13473.0,186.8553,186.9042,186.5322,186.6105,13473.0
2024-03-20 10:40:00,190.66,190.69,190.36,190.56,7930.0,186.6497,186.679,186.356,186.5518,7930.0
2024-03-20 10:45:00,190.56,190.69,190.33,190.33,9358.0,186.5518,186.679,186.3266,186.3266,9358.0
2024-03-20 10:50:00,190.25,190.61,190.25,190.58,9175.0,186.2483,186.6007,186.2483,186.5714,9175.0
2024-03-20 10:55:00,190.63,190.72,190.5,190.67,6057.0,186.6203,186.7084,186.493,186.6595,6057.0
2024-03-20 11:00:00,190.56,190.79,190.56,190.64,17533.0,186.5518,186.7769,186.5518,186.6301,17533.0
2024-03-20 11:05:00,190.64,190.87,190.64,190.87,8177.0,186.6301,186.8553,186.6301,186.8553,8177.0
2024-03-20 11:10:00,190.85,190.9,190.75,190.81,6185.0,186.8357,186.8846,186.7378,186.7965,6185.0
2024-03-20 11:15:00,190.83,190.97,190.76,190.96,12643.0,186.8161,186.9531,186.7476,186.9434,12643.0
2024-03-20 11:20:00,190.91,190.97,190.8,190.93,8853.0,186.8944,186.9531,186.7867,186.914,8853.0
2024-03-20 11:25:00,191.0,191.25,190.91,191.18,6832.0,186.9825,187.2273,186.8944,187.1587,6832.0
2024-03-20 11:30:00,191.21,191.26,190.96,191.03,9931.0,187.1881,187.237,186.9434,187.0119,9931.0
2024-03-20 11:35:00,190.97,191.11,190.8,190.89,12493.0,186.9531,187.0902,186.7867,186.8748,12493.0
2024-03-20 11:40:00,190.87,191.03,190.83,190.91,7565.0,186.8553,187.0119,186.8161,186.8944,7565.0
2024-03-20 11:45:00,190.88,190.91,190.76,190.83,9445.0,186.865,186.8944,186.7476,186.8161,9445.0
2024-03-20 11:50:00,190.81,191.06,190.78,190.87,15241.0,186.7965,187.0413,186.7671,186.8553,15241.0
2024-03-20 11:55:00,190.83,190.97,190.78,190.88,8215.0,186.8161,186.9531,186.7671,186.865,8215.0
2024-03-20 12:00:00,190.84,190.86,190.74,190.8,5436.0,186.8259,186.8455,186.728,186.7867,5436.0
2024-03-20 12:05:00,190.86,190.89,190.76,190.8,11559.0,186.8455,186.8748,186.7476,186.7867,11559.0
2024-03-20 12:10:00,190.83,190.85,190.32,190.36,8236.0,186.8161,186.8357,186.3168,186.356,8236.0
2024-03-20 12:15:00,190.31,190.43,190.2,190.37,9716.0,186.307,186.4245,186.1993,186.3658,9716.0
2024-03-20 12:20:00,190.39,190.41,190.2,190.2,5326.0,186.3853,186.4049,186.1993,186.1993,5326.0
2024-03-20 12:25:00,190.24,190.38,190.14,190.34,7245.0,186.2385,186.3756,186.1406,186.3364,7245.0
2024-03-20 12:30:00,190.37,190.43,190.2,190.24,7505.0,186.3658,186.4245,186.1993,186.2385,7505.0
2024-03-20 12:35:00,190.27,190.38,190.16,190.31,7212.0,186.2679,186.3756,186.1602,186.307,7212.0
2024-03-20 12:40:00,190.3,190.56,190.28,190.53,11559.0,186.2972,186.5518,186.2777,186.5224,11559.0
2024-03-20 12:45:00,190.56,190.6,190.49,190.49,12705.0,186.5518,186.5909,186.4832,186.4832,12705.0
2024-03-20 12:50:00,190.32,190.41,190.23,190.41,4939.0,186.3168,186.4049,186.2287,186.4049,4939.0
2024-03-20 12:55:00,190.4,190.57,190.4,190.56,7251.0,186.3951,186.5616,186.3951,186.5518,7251.0
2024-03-20 13:00:00,190.51,190.51,190.26,190.36,8258.0,186.5028,186.5028,186.2581,186.356,8258.0
2024-03-20 13:05:00,190.37,190.42,190.16,190.17,8318.0,186.3658,186.4147,186.1602,186.17,8318.0
2024-03-20 13:10:00,190.15,190.37,190.15,190.25,16344.0,186.1504,186.3658,186.1504,186.2483,16344.0
2024-03-20 13:15:00,190.25,190.44,190.24,190.31,14693.0,186.2483,186.4343,186.2385,186.307,14693.0
2024-03-20 13:20:00,190.36,190.36,190.14,190.16,6969.0,186.356,186.356,186.1406,186.1602,6969.0
2024-03-20 13:25:00,190.18,190.34,190.18,190.25,25341.0,186.1798,186.3364,186.1798,186.2483,25341.0
2024-03-20 13:30:00,190.25,190.47,190.24,190.36,12112.0,186.2483,186.4637,186.2385,186.356,12112.0
2024-03-20 13:35:00,190.36,190.4,190.25,190.25,4305.0,186.356,186.3951,186.2483,186.2483,4305.0
2024-03-20 13:40:00,190.25,190.28,189.99,190.1,10024.0,186.2483,186.2777,185.9938,186.1014,10024.0
2024-03-20 13:45:00,190.05,190.35,190.0,190.35,13954.0,186.0525,186.3462,186.0036,186.3462,13954.0
2024-03-20 13:50:00,190.32,190.51,190.28,190.5,14320.0,186.3168,186.5028,186.2777,186.493,14320.0
2024-03-20 13:55:00,190.6,190.74,190.4,190.74,12197.0,186.5909,186.728,186.3951,186.728,12197.0
2024-03-20 14:00:00,190.8,191.71,190.71,191.71,30867.0,186.7867,187.6776,186.6986,187.6776,30867.0
2024-03-20 14:05:00,191.69,192.1,191.51,191.55,21445.0,187.658,188.0594,187.4818,187.5209,21445.0
2024-03-20 14:10:00,191.68,192.06,191.68,191.73,8384.0,187.6482,188.0202,187.6482,187.6972,8384.0
2024-03-20 14:15:00,191.85,191.85,191.27,191.33,6629.0,187.8146,187.8146,187.2468,187.3056,6629.0
2024-03-20 14:20:00,191.29,191.69,191.14,191.43,7796.0,187.2664,187.658,187.1196,187.4035,7796.0
2024-03-20 14:25:00,191.34,191.82,191.33,191.58,10705.0,187.3154,187.7853,187.3056,187.5503,10705.0
2024-03-20 14:30:00,191.6,191.91,190.67,190.68,6904.0,187.5699,187.8734,186.6595,186.6692,6904.0
2024-03-20 14:35:00,190.53,191.83,190.47,191.76,7939.0,186.5224,187.7951,186.4637,187.7265,7939.0
2024-03-20 14:40:00,191.76,192.13,191.34,191.89,13054.0,187.7265,188.0887,187.3154,187.8538,13054.0
2024-03-20 14:45:00,191.97,192.69,191.93,192.49,20048.0,187.9321,188.637,187.893,188.4412,20048.0
2024-03-20 14:50:00,192.4,192.62,191.87,192.16,26056.0,188.3531,188.5684,187.8342,188.1181,26056.0
2024-03-20 14:55:00,192.15,192.32,191.85,192.16,9028.0,188.1083,188.2748,187.8146,188.1181,9028.0
2024-03-20 15:00:00,192.09,192.41,192.04,192.19,8406.0,188.0496,188.3629,188.0006,188.1475,8406.0
2024-03-20 15:05:00,192.29,192.76,192.29,192.72,28955.0,188.2454,188.7055,188.2454,188.6663,28955.0
2024-03-20 15:10:00,192.78,193.24,192.72,192.98,10655.0,188.7251,189.1754,188.6663,188.9209,10655.0
2024-03-20 15:15:00,192.92,193.64,192.79,193.6,11467.0,188.8621,189.567,188.7349,189.5278,11467.0
2024-03-20 15:20:00,193.6,193.92,193.41,193.85,12781.0,189.5278,189.8411,189.3418,189.7726,12781.0
2024-03-20 15:25:00,193.89,194.14,193.8,193.95,23175.0,189.8117,190.0565,189.7236,189.8705,23175.0
2024-03-20 15:30:00,193.97,194.75,193.97,194.59,17430.0,189.89,190.6536,189.89,190.497,17430.0
2024-03-20 15:35:00,194.57,194.57,193.98,194.35,22327.0,190.4774,190.4774,189.8998,190.2621,22327.0
2024-03-20 15:40:00,194.33,194.52,193.9,193.9,29238.0,190.2425,190.4285,189.8215,189.8215,29238.0
2024-03-20 15:45:00,193.89,194.19,193.87,193.91,27824.0,189.8117,190.1054,189.7922,189.8313,27824.0
2024-03-20 15:50:00,193.92,194.31,193.7,194.04,48192.0,189.8411,190.2229,189.6257,189.9586,48192.0
2024-03-20 15:55:00,194.15,194.46,194.13,194.26,175476.0,190.0663,190.3697,190.0467,190.1739,175476.0
2024-03-21 09:30:00,196.67,197.9,195.83,197.64,56050.0,192.5333,193.7374,191.7109,193.4829,56050.0
2024-03-21 09:35:00,197.43,198.25,197.41,198.19,8875.0,193.2773,194.08,193.2577,194.0213,8875.0
2024-03-21 09:40:00,198.03,198.33,197.47,197.61,13447.0,193.8646,194.1583,193.3164,193.4535,13447.0
2024-03-21 09:45:00,197.64,197.83,197.27,197.44,10939.0,193.4829,193.6689,193.1206,193.2871,10939.0
2024-03-21 09:50:00,197.42,197.66,196.72,196.87,6575.0,193.2675,193.5024,192.5822,192.729,6575.0
2024-03-21 09:55:00,196.97,197.18,196.64,196.96,8133.0,192.8269,193.0325,192.5039,192.8172,8133.0
2024-03-21 10:00:00,196.98,197.34,196.94,197.03,9894.0,192.8367,193.1892,192.7976,192.8857,9894.0
2024-03-21 10:05:00,196.95,196.99,196.57,196.73,10003.0,192.8074,192.8465,192.4354,192.592,10003.0
2024-03-21 10:10:00,196.75,196.75,196.29,196.42,8062.0,192.6116,192.6116,192.1612,192.2885,8062.0
2024-03-21 10:15:00,196.5,197.49,196.5,197.49,7960.0,192.3668,193.336,192.3668,193.336,7960.0
2024-03-21 10:20:00,197.48,197.79,197.46,197.46,11942.0,193.3262,193.6297,193.3066,193.3066,11942.0
2024-03-21 10:25:00,197.39,197.41,197.12,197.33,13178.0,193.2381,193.2577,192.9738,193.1794,13178.0
2024-03-21 10:30:00,197.37,197.67,197.16,197.64,14367.0,193.2185,193.5122,193.0129,193.4829,14367.0
2024-03-21 10:35:00,197.67,197.72,197.36,197.42,14885.0,193.5122,193.5612,193.2087,193.2675,14885.0
2024-03-21 10:40:00,197.42,197.45,197.1,197.11,9223.0,193.2675,193.2968,192.9542,192.964,9223.0
2024-03-21 10:45:00,197.02,197.21,197.0,197.19,7350.0,192.8759,193.0619,192.8563,193.0423,7350.0
2024-03-21 10:50:00,197.22,197.46,196.98,197.01,23006.0,193.0717,193.3066,192.8367,192.8661,23006.0
2024-03-21 10:55:00,197.03,197.21,196.63,196.75,16668.0,192.8857,193.0619,192.4941,192.6116,16668.0
2024-03-21 11:00:00,196.75,196.87,196.35,196.43,12417.0,192.6116,192.729,192.22,192.2983,12417.0
2024-03-21 11:05:00,196.38,196.38,195.9,195.93,8736.0,192.2494,192.2494,191.7795,191.8088,8736.0
2024-03-21 11:10:00,195.92,196.36,195.91,196.25,19951.0,191.799,192.2298,191.7892,192.1221,19951.0
2024-03-21 11:15:00,196.25,196.59,196.03,196.26,42037.0,192.1221,192.4549,191.9067,192.1319,42037.0
2024-03-21 11:20:00,196.29,197.07,196.29,197.07,6692.0,192.1612,192.9248,192.1612,192.9248,6692.0
2024-03-21 11:25:00,197.05,197.26,196.76,197.25,48519.0,192.9053,193.1108,192.6214,193.1011,48519.0
2024-03-21 11:30:00,197.22,197.45,197.01,197.28,8533.0,193.0717,193.2968,192.8661,193.1304,8533.0
2024-03-21 11:35:00,197.31,197.88,197.29,197.88,8050.0,193.1598,193.7178,193.1402,193.7178,8050.0
2024-03-21 11:40:00,198.0,198.29,197.83,198.29,10293.0,193.8353,194.1192,193.6689,194.1192,10293.0
2024-03-21 11:45:00,198.18,198.49,197.86,198.24,83365.0,194.0115,194.315,193.6982,194.0702,83365.0
2024-03-21 11:50:00,198.34,198.67,198.04,198.3,19411.0,194.1681,194.4912,193.8744,194.129,19411.0
2024-03-21 11:55:00,198.32,198.54,198.29,198.5,6743.0,194.1485,194.3639,194.1192,194.3248,6743.0
2024-03-21 12:00:00,198.42,198.48,198.25,198.42,20312.0,194.2464,194.3052,194.08,194.2464,20312.0
2024-03-21 12:05:00,198.33,198.37,197.94,197.94,24476.0,194.1583,194.1975,193.7765,193.7765,24476.0
2024-03-21 12:10:00,197.97,198.12,197.83,197.97,44958.0,193.8059,193.9528,193.6689,193.8059,44958.0
2024-03-21 12:15:00,197.97,198.64,197.94,198.53,35120.0,193.8059,194.4618,193.7765,194.3541,35120.0
2024-03-21 12:20:00,198.57,198.57,198.24,198.3,5964.0,194.3933,194.3933,194.0702,194.129,5964.0
2024-03-21 12:25:00,198.28,198.38,198.06,198.21,12459.0,194.1094,194.2073,193.894,194.0409,12459.0
2024-03-21 12:30:00,198.19,198.22,197.79,197.88,11109.0,194.0213,194.0507,193.6297,193.7178,11109.0
2024-03-21 12:35:00,197.93,198.09,197.82,197.94,6733.0,193.7668,193.9234,193.6591,193.7765,6733.0
2024-03-21 12:40:00,197.98,198.03,197.59,197.62,8380.0,193.8157,193.8646,193.4339,193.4633,8380.0
2024-03-21 12:45:00,197.65,197.76,197.49,197.67,10283.0,193.4926,193.6003,193.336,193.5122,10283.0
2024-03-21 12:50:00,197.69,197.95,197.65,197.93,8531.0,193.5318,193.7863,193.4926,193.7668,8531.0
2024-03-21 12:55:00,197.82,197.92,197.78,197.84,3217.0,193.6591,193.757,193.6199,193.6786,3217.0
2024-03-21 13:00:00,197.77,197.82,197.48,197.56,5645.0,193.6101,193.6591,193.3262,193.4045,5645.0
2024-03-21 13:05:00,197.56,197.62,197.23,197.28,12194.0,193.4045,193.4633,193.0815,193.1304,12194.0
2024-03-21 13:10:00,197.37,197.51,197.3,197.44,3652.0,193.2185,193.3556,193.15,193.2871,3652.0
2024-03-21 13:15:00,197.4,197.4,197.24,197.28,5122.0,193.2479,193.2479,193.0913,193.1304,5122.0
2024-03-21 13:20:00,197.29,197.67,197.25,197.58,5341.0,193.1402,193.5122,193.1011,193.4241,5341.0
2024-03-21 13:25:00,197.63,197.77,197.56,197.63,10738.0,193.4731,193.6101,193.4045,193.4731,10738.0
2024-03-21 13:30:00,197.65,197.66,197.23,197.23,5173.0,193.4926,193.5024,193.0815,193.0815,5173.0
2024-03-21 13:35:00,197.2,197.49,197.2,197.49,6641.0,193.0521,193.336,193.0521,193.336,6641.0
2024-03-21 13:40:00,197.54,197.85,197.45,197.84,5530.0,193.385,193.6884,193.2968,193.6786,5530.0
2024-03-21 13:45:00,197.82,197.85,197.37,197.53,3152.0,193.6591,193.6884,193.2185,193.3752,3152.0
2024-03-21 13:50:00,197.53,197.6,197.23,197.28,9025.0,193.3752,193.4437,193.0815,193.1304,9025.0
2024-03-21 13:55:00,197.24,197.28,197.13,197.18,9199.0,193.0913,193.1304,192.9836,193.0325,9199.0
2024-03-21 14:00:00,197.11,197.13,196.51,196.65,6113.0,192.964,192.9836,192.3766,192.5137,6113.0
2024-03-21 14:05:00,196.8,196.88,196.02,196.02,7520.0,192.6605,192.7388,191.8969,191.8969,7520.0
2024-03-21 14:10:00,195.98,196.39,195.91,196.25,26215.0,191.8578,192.2591,191.7892,192.1221,26215.0
2024-03-21 14:15:00,196.26,196.26,195.64,195.86,12311.0,192.1319,192.1319,191.5249,191.7403,12311.0
2024-03-21 14:20:00,195.85,195.94,195.69,195.73,10854.0,191.7305,191.8186,191.5739,191.613,10854.0
2024-03-21 14:25:00,195.75,195.92,195.68,195.74,7260.0,191.6326,191.799,191.5641,191.6228,7260.0
2024-03-21 14:30:00,195.76,195.76,195.6,195.71,5667.0,191.6424,191.6424,191.4858,191.5934,5667.0
2024-03-21 14:35:00,195.59,195.6,195.08,195.08,9148.0,191.476,191.4858,190.9767,190.9767,9148.0
2024-03-21 14:40:00,195.06,195.1,194.66,194.88,7412.0,190.9571,190.9963,190.5655,190.7809,7412.0
2024-03-21 14:45:00,194.91,195.18,194.9,195.07,17344.0,190.8103,191.0746,190.8005,190.9669,17344.0
2024-03-21 14:50:00,195.09,195.2,194.66,194.67,30223.0,190.9865,191.0942,190.5655,190.5753,30223.0
2024-03-21 14:55:00,194.61,194.73,194.3,194.54,12040.0,190.5166,190.6341,190.2131,190.4481,12040.0
2024-03-21 15:00:00,194.53,194.91,194.42,194.58,9910.0,190.4383,190.8103,190.3306,190.4872,9910.0
2024-03-21 15:05:00,194.56,195.01,194.56,194.94,11082.0,190.4676,190.9082,190.4676,190.8396,11082.0
2024-03-21 15:10:00,194.97,195.31,194.96,195.2,13020.0,190.869,191.2019,190.8592,191.0942,13020.0
2024-03-21 15:15:00,195.23,195.56,195.22,195.52,16610.0,191.1235,191.4466,191.1138,191.4074,16610.0
2024-03-21 15:20:00,195.54,195.6,195.32,195.48,12744.0,191.427,191.4858,191.2117,191.3683,12744.0
2024-03-21 15:25:00,195.52,195.55,195.38,195.38,10937.0,191.4074,191.4368,191.2704,191.2704,10937.0
2024-03-21 15:30:00,195.39,195.47,195.11,195.17,22164.0,191.2802,191.3585,191.0061,191.0648,22164.0
2024-03-21 15:35:00,195.08,195.23,194.91,195.01,9300.0,190.9767,191.1235,190.8103,190.9082,9300.0
2024-03-21 15:40:00,195.05,195.23,195.02,195.2,15923.0,190.9473,191.1235,190.918,191.0942,15923.0
2024-03-21 15:45:00,195.11,195.14,194.68,194.81,17762.0,191.0061,191.0354,190.5851,190.7124,17762.0
2024-03-21 15:50:00,194.87,194.98,194.58,194.76,44147.0,190.7711,190.8788,190.4872,190.6634,44147.0
2024-03-21 15:55:00,194.71,195.33,194.71,195.15,146834.0,190.6145,191.2214,190.6145,191.0452,146834.0
2024-03-22 09:30:00,195.29,195.62,194.69,194.75,31593.0,191.1823,191.5053,190.5949,190.6536,31593.0
2024-03-22 09:35:00,194.75,194.76,194.08,194.34,7065.0,190.6536,190.6634,189.9977,190.2523,7065.0
2024-03-22 09:40:00,194.19,194.39,194.12,194.25,4513.0,190.1054,190.3012,190.0369,190.1642,4513.0
2024-03-22 09:45:00,194.2,194.4,194.15,194.15,3838.0,190.1152,190.311,190.0663,190.0663,3838.0
2024-03-22 09:50:00,194.13,194.5,194.06,194.26,4619.0,190.0467,190.4089,189.9782,190.1739,4619.0
2024-03-22 09:55:00,194.22,194.44,194.19,194.26,7238.0,190.1348,190.3502,190.1054,190.1739,7238.0
2024-03-22 10:00:00,194.3,194.3,193.98,194.23,5065.0,190.2131,190.2131,189.8998,190.1446,5065.0
2024-03-22 10:05:00,194.21,194.51,194.02,194.07,11409.0,190.125,190.4187,189.939,189.9879,11409.0
2024-03-22 10:10:00,194.05,194.06,193.81,193.97,2245.0,189.9684,189.9782,189.7334,189.89,2245.0
2024-03-22 10:15:00,193.93,194.09,193.87,194.09,3423.0,189.8509,190.0075,189.7922,190.0075,3423.0
2024-03-22 10:20:00,193.96,193.98,193.71,193.77,3148.0,189.8803,189.8998,189.6355,189.6943,3148.0
2024-03-22 10:25:00,193.75,193.75,193.43,193.68,4226.0,189.6747,189.6747,189.3614,189.6061,4226.0
2024-03-22 10:30:00,193.71,193.71,193.33,193.34,2343.0,189.6355,189.6355,189.2635,189.2733,2343.0
2024-03-22 10:35:00,193.39,193.63,193.29,193.63,7933.0,189.3222,189.5572,189.2244,189.5572,7933.0
2024-03-22 10:40:00,193.62,193.62,193.17,193.17,6858.0,189.5474,189.5474,189.1069,189.1069,6858.0
2024-03-22 10:45:00,193.23,193.33,193.0,193.09,11883.0,189.1656,189.2635,188.9405,189.0286,11883.0
2024-03-22 10:50:00,193.04,193.11,192.8,192.88,7066.0,188.9796,189.0481,188.7447,188.823,7066.0
2024-03-22 10:55:00,192.9,192.9,192.55,192.63,7219.0,188.8426,188.8426,188.4999,188.5782,7219.0
2024-03-22 11:00:00,192.63,193.33,192.61,193.29,7894.0,188.5782,189.2635,188.5587,189.2244,7894.0
2024-03-22 11:05:00,193.31,193.43,193.22,193.39,6234.0,189.2439,189.3614,189.1558,189.3222,6234.0
2024-03-22 11:10:00,193.39,193.65,193.38,193.47,3757.0,189.3222,189.5768,189.3125,189.4006,3757.0
2024-03-22 11:15:00,193.47,193.54,193.42,193.42,2627.0,189.4006,189.4691,189.3516,189.3516,2627.0
2024-03-22 11:20:00,193.43,193.71,193.42,193.7,4750.0,189.3614,189.6355,189.3516,189.6257,4750.0
2024-03-22 11:25:00,193.73,193.75,193.56,193.71,4447.0,189.6551,189.6747,189.4887,189.6355,4447.0
2024-03-22 11:30:00,193.71,194.09,193.7,194.09,8351.0,189.6355,190.0075,189.6257,190.0075,8351.0
2024-03-22 11:35:00,194.06,194.12,193.6,193.69,8931.0,189.9782,190.0369,189.5278,189.6159,8931.0
2024-03-22 11:40:00,193.7,193.78,193.65,193.67,4065.0,189.6257,189.704,189.5768,189.5964,4065.0
2024-03-22 11:45:00,193.65,193.79,193.62,193.78,4683.0,189.5768,189.7138,189.5474,189.704,4683.0
2024-03-22 11:50:00,193.76,193.78,193.65,193.71,2939.0,189.6845,189.704,189.5768,189.6355,2939.0
2024-03-22 11:55:00,193.69,193.87,193.65,193.81,6531.0,189.6159,189.7922,189.5768,189.7334,6531.0
2024-03-22 12:00:00,193.74,193.86,193.59,193.59,4156.0,189.6649,189.7824,189.518,189.518,4156.0
2024-03-22 12:05:00,193.6,193.6,193.39,193.39,2759.0,189.5278,189.5278,189.3222,189.3222,2759.0
2024-03-22 12:10:00,193.31,193.42,193.2,193.4,4018.0,189.2439,189.3516,189.1362,189.332,4018.0
2024-03-22 12:15:00,193.4,193.49,193.32,193.46,5870.0,189.332,189.4201,189.2537,189.3908,5870.0
2024-03-22 12:20:00,193.42,193.5,193.41,193.48,2066.0,189.3516,189.4299,189.3418,189.4104,2066.0
2024-03-22 12:25:00,193.4,193.58,193.4,193.57,4633.0,189.332,189.5083,189.332,189.4985,4633.0
2024-03-22 12:30:00,193.55,193.57,193.42,193.43,4224.0,189.4789,189.4985,189.3516,189.3614,4224.0
2024-03-22 12:35:00,193.42,193.54,193.18,193.54,7081.0,189.3516,189.4691,189.1167,189.4691,7081.0
2024-03-22 12:40:00,193.61,193.67,193.52,193.53,4593.0,189.5376,189.5964,189.4495,189.4593,4593.0
2024-03-22 12:45:00,193.58,193.64,193.48,193.6,5090.0,189.5083,189.567,189.4104,189.5278,5090.0
2024-03-22 12:50:00,193.61,193.81,193.58,193.74,6120.0,189.5376,189.7334,189.5083,189.6649,6120.0
2024-03-22 12:55:00,193.76,193.94,193.75,193.8,4521.0,189.6845,189.8607,189.6747,189.7236,4521.0
2024-03-22 13:00:00,193.84,194.04,193.84,193.95,4107.0,189.7628,189.9586,189.7628,189.8705,4107.0
2024-03-22 13:05:00,193.9,194.05,193.87,194.01,8712.0,189.8215,189.9684,189.7922,189.9292,8712.0
2024-03-22 13:10:00,194.0,194.53,193.97,194.52,13826.0,189.9194,190.4383,189.89,190.4285,13826.0
2024-03-22 13:15:00,194.53,194.94,194.52,194.71,13625.0,190.4383,190.8396,190.4285,190.6145,13625.0
2024-03-22 13:20:00,194.71,194.71,194.51,194.68,3134.0,190.6145,190.6145,190.4187,190.5851,3134.0
2024-03-22 13:25:00,194.7,194.8,194.65,194.68,5771.0,190.6047,190.7026,190.5557,190.5851,5771.0
2024-03-22 13:30:00,194.72,194.75,194.63,194.66,1775.0,190.6243,190.6536,190.5362,190.5655,1775.0
2024-03-22 13:35:00,194.66,194.66,194.3,194.3,11994.0,190.5655,190.5655,190.2131,190.2131,11994.0
2024-03-22 13:40:00,194.32,194.4,194.16,194.37,3327.0,190.2327,190.311,190.0761,190.2816,3327.0
2024-03-22 13:45:00,194.41,194.5,194.39,194.43,2811.0,190.3208,190.4089,190.3012,190.3404,2811.0
2024-03-22 13:50:00,194.43,194.65,194.42,194.44,3742.0,190.3404,190.5557,190.3306,190.3502,3742.0
2024-03-22 13:55:00,194.42,194.58,194.42,194.45,4076.0,190.3306,190.4872,190.3306,190.36,4076.0
2024-03-22 14:00:00,194.36,194.37,194.28,194.34,3183.0,190.2718,190.2816,190.1935,190.2523,3183.0
2024-03-22 14:05:00,194.34,194.36,194.19,194.25,5041.0,190.2523,190.2718,190.1054,190.1642,5041.0
2024-03-22 14:10:00,194.25,194.54,194.19,194.19,11475.0,190.1642,190.4481,190.1054,190.1054,11475.0
2024-03-22 14:15:00,194.15,194.15,193.9,193.91,4221.0,190.0663,190.0663,189.8215,189.8313,4221.0
2024-03-22 14:20:00,193.92,193.93,193.7,193.74,8606.0,189.8411,189.8509,189.6257,189.6649,8606.0
2024-03-22 14:25:00,193.73,194.01,193.73,194.0,7954.0,189.6551,189.9292,189.6551,189.9194,7954.0
2024-03-22 14:30:00,193.99,193.99,193.72,193.82,4827.0,189.9096,189.9096,189.6453,189.7432,4827.0
2024-03-22 14:35:00,193.87,193.95,193.8,193.8,4293.0,189.7922,189.8705,189.7236,189.7236,4293.0
2024-03-22 14:40:00,193.76,193.83,193.72,193.81,3906.0,189.6845,189.753,189.6453,189.7334,3906.0
2024-03-22 14:45:00,193.83,193.89,193.72,193.78,4676.0,189.753,189.8117,189.6453,189.704,4676.0
2024-03-22 14:50:00,193.76,193.93,193.68,193.84,4005.0,189.6845,189.8509,189.6061,189.7628,4005.0
2024-03-22 14:55:00,193.88,193.95,193.78,193.81,6080.0,189.8019,189.8705,189.704,189.7334,6080.0
2024-03-22 15:00:00,193.81,193.81,193.55,193.68,9836.0,189.7334,189.7334,189.4789,189.6061,9836.0
2024-03-22 15:05:00,193.66,193.72,193.56,193.65,3816.0,189.5866,189.6453,189.4887,189.5768,3816.0
2024-03-22 15:10:00,193.65,193.66,193.17,193.5,7642.0,189.5768,189.5866,189.1069,189.4299,7642.0
2024-03-22 15:15:00,193.31,193.32,192.98,193.03,7146.0,189.2439,189.2537,188.9209,188.9698,7146.0
2024-03-22 15:20:00,193.08,193.09,192.91,192.95,12287.0,189.0188,189.0286,188.8523,188.8915,12287.0
2024-03-22 15:25:00,192.96,193.08,192.91,192.92,17085.0,188.9013,189.0188,188.8523,188.8621,17085.0
2024-03-22 15:30:00,192.88,192.97,192.78,192.88,7085.0,188.823,188.9111,188.7251,188.823,7085.0
2024-03-22 15:35:00,192.89,193.03,192.85,192.99,5652.0,188.8328,188.9698,188.7936,188.9307,5652.0
2024-03-22 15:40:00,192.97,193.25,192.97,193.23,10779.0,188.9111,189.1852,188.9111,189.1656,10779.0
2024-03-22 15:45:00,193.24,193.41,193.05,193.41,15848.0,189.1754,189.3418,188.9894,189.3418,15848.0
2024-03-22 15:50:00,193.43,193.69,193.28,193.5,24303.0,189.3614,189.6159,189.2146,189.4299,24303.0
2024-03-22 15:55:00,193.52,193.73,193.43,193.47,85898.0,189.4495,189.6551,189.3614,189.4006,85898.0
2024-03-25 09:30:00,190.81,192.11,190.72,191.91,19550.0,186.7965,188.0692,186.7084,187.8734,19550.0
2024-03-25 09:35:00,191.91,192.08,191.61,191.72,4301.0,187.8734,188.0398,187.5797,187.6874,4301.0
2024-03-25 09:40:00,191.56,191.59,191.3,191.3,4133.0,187.5307,187.5601,187.2762,187.2762,4133.0
2024-03-25 09:45:00,191.3,191.59,191.22,191.49,6516.0,187.2762,187.5601,187.1979,187.4622,6516.0
2024-03-25 09:50:00,191.56,191.78,191.33,191.49,6271.0,187.5307,187.7461,187.3056,187.4622,6271.0
2024-03-25 09:55:00,191.48,191.48,191.04,191.12,13327.0,187.4524,187.4524,187.0217,187.1,13327.0
2024-03-25 10:00:00,191.22,191.22,190.95,190.96,8495.0,187.1979,187.1979,186.9336,186.9434,8495.0
2024-03-25 10:05:00,190.99,191.12,190.84,191.07,6374.0,186.9727,187.1,186.8259,187.051,6374.0
2024-03-25 10:10:00,191.08,191.3,191.03,191.28,5643.0,187.0608,187.2762,187.0119,187.2566,5643.0
2024-03-25 10:15:00,191.3,191.49,191.3,191.36,1500.0,187.2762,187.4622,187.2762,187.3349,1500.0
2024-03-25 10:20:00,191.37,191.67,191.35,191.37,3800.0,187.3447,187.6384,187.3252,187.3447,3800.0
2024-03-25 10:25:00,191.37,191.44,191.21,191.27,4782.0,187.3447,187.4133,187.1881,187.2468,4782.0
2024-03-25 10:30:00,191.22,191.22,190.8,190.96,17149.0,187.1979,187.1979,186.7867,186.9434,17149.0
2024-03-25 10:35:00,190.95,190.95,190.67,190.75,15283.0,186.9336,186.9336,186.6595,186.7378,15283.0
2024-03-25 10:40:00,190.85,191.02,190.78,190.78,8452.0,186.8357,187.0021,186.7671,186.7671,8452.0
2024-03-25 10:45:00,190.81,190.87,190.51,190.61,4336.0,186.7965,186.8553,186.5028,186.6007,4336.0
2024-03-25 10:50:00,190.69,190.69,190.45,190.52,6613.0,186.679,186.679,186.4441,186.5126,6613.0
2024-03-25 10:55:00,190.59,190.9,190.56,190.88,6037.0,186.5811,186.8846,186.5518,186.865,6037.0
2024-03-25 11:00:00,190.88,191.24,190.85,191.21,7439.0,186.865,187.2175,186.8357,187.1881,7439.0
2024-03-25 11:05:00,191.19,191.51,191.18,191.4,3797.0,187.1685,187.4818,187.1587,187.3741,3797.0
2024-03-25 11:10:00,191.46,191.46,191.27,191.3,7435.0,187.4328,187.4328,187.2468,187.2762,7435.0
2024-03-25 11:15:00,191.32,191.44,191.17,191.3,14630.0,187.2958,187.4133,187.1489,187.2762,14630.0
2024-03-25 11:20:00,191.29,191.33,191.02,191.03,5480.0,187.2664,187.3056,187.0021,187.0119,5480.0
2024-03-25 11:25:00,191.04,191.12,190.88,191.12,4034.0,187.0217,187.1,186.865,187.1,4034.0
2024-03-25 11:30:00,191.17,191.17,190.9,191.0,7424.0,187.1489,187.1489,186.8846,186.9825,7424.0
2024-03-25 11:35:00,190.97,191.34,190.95,191.21,6303.0,186.9531,187.3154,186.9336,187.1881,6303.0
2024-03-25 11:40:00,191.24,191.34,191.15,191.3,4097.0,187.2175,187.3154,187.1294,187.2762,4097.0
2024-03-25 11:45:00,191.25,191.38,191.24,191.27,9375.0,187.2273,187.3545,187.2175,187.2468,9375.0
2024-03-25 11:50:00,191.26,191.26,191.05,191.08,4108.0,187.237,187.237,187.0315,187.0608,4108.0
2024-03-25 11:55:00,191.11,191.22,190.92,190.98,4036.0,187.0902,187.1979,186.9042,186.9629,4036.0
2024-03-25 12:00:00,190.93,190.96,190.73,190.79,5062.0,186.914,186.9434,186.7182,186.7769,5062.0
2024-03-25 12:05:00,190.81,190.93,190.75,190.76,4300.0,186.7965,186.914,186.7378,186.7476,4300.0
2024-03-25 12:10:00,190.77,190.91,190.7,190.81,6978.0,186.7574,186.8944,186.6888,186.7965,6978.0
2024-03-25 12:15:00,190.83,190.92,190.8,190.86,5898.0,186.8161,186.9042,186.7867,186.8455,5898.0
2024-03-25 12:20:00,190.88,190.89,190.66,190.68,4149.0,186.865,186.8748,186.6497,186.6692,4149.0
2024-03-25 12:25:00,190.72,190.89,190.69,190.82,10539.0,186.7084,186.8748,186.679,186.8063,10539.0
2024-03-25 12:30:00,190.87,190.87,190.64,190.7,4243.0,186.8553,186.8553,186.6301,186.6888,4243.0
2024-03-25 12:35:00,190.72,190.86,190.65,190.65,3703.0,186.7084,186.8455,186.6399,186.6399,3703.0
2024-03-25 12:40:00,190.67,190.8,190.67,190.72,2615.0,186.6595,186.7867,186.6595,186.7084,2615.0
2024-03-25 12:45:00,190.71,190.82,190.71,190.79,5554.0,186.6986,186.8063,186.6986,186.7769,5554.0
2024-03-25 12:50:00,190.78,190.93,190.74,190.9,5123.0,186.7671,186.914,186.728,186.8846,5123.0
2024-03-25 12:55:00,190.93,190.93,190.68,190.68,2900.0,186.914,186.914,186.6692,186.6692,2900.0
2024-03-25 13:00:00,190.68,190.78,190.66,190.76,3045.0,186.6692,186.7671,186.6497,186.7476,3045.0
2024-03-25 13:05:00,190.78,190.79,190.71,190.77,3138.0,186.7671,186.7769,186.6986,186.7574,3138.0
2024-03-25 13:10:00,190.77,190.83,190.66,190.81,7761.0,186.7574,186.8161,186.6497,186.7965,7761.0
2024-03-25 13:15:00,190.83,190.95,190.79,190.8,5304.0,186.8161,186.9336,186.7769,186.7867,5304.0
2024-03-25 13:20:00,190.79,190.94,190.79,190.94,4308.0,186.7769,186.9238,186.7769,186.9238,4308.0
2024-03-25 13:25:00,190.97,191.05,190.95,191.02,3653.0,186.9531,187.0315,186.9336,187.0021,3653.0
2024-03-25 13:30:00,190.99,191.11,190.88,190.97,12207.0,186.9727,187.0902,186.865,186.9531,12207.0
2024-03-25 13:35:00,190.97,191.0,190.71,190.78,6130.0,186.9531,186.9825,186.6986,186.7671,6130.0
2024-03-25 13:40:00,190.79,191.01,190.79,191.0,3621.0,186.7769,186.9923,186.7769,186.9825,3621.0
2024-03-25 13:45:00,190.94,191.27,190.94,191.07,4018.0,186.9238,187.2468,186.9238,187.051,4018.0
2024-03-25 13:50:00,191.11,191.28,191.11,191.28,2923.0,187.0902,187.2566,187.0902,187.2566,2923.0
2024-03-25 13:55:00,191.29,191.39,191.27,191.37,8335.0,187.2664,187.3643,187.2468,187.3447,8335.0
2024-03-25 14:00:00,191.36,191.41,191.27,191.34,5390.0,187.3349,187.3839,187.2468,187.3154,5390.0
2024-03-25 14:05:00,191.34,191.6,191.33,191.59,3309.0,187.3154,187.5699,187.3056,187.5601,3309.0
2024-03-25 14:10:00,191.6,191.6,191.49,191.58,5076.0,187.5699,187.5699,187.4622,187.5503,5076.0
2024-03-25 14:15:00,191.56,191.74,191.54,191.73,6451.0,187.5307,187.707,187.5112,187.6972,6451.0
2024-03-25 14:20:00,191.71,191.73,191.57,191.6,3258.0,187.6776,187.6972,187.5405,187.5699,3258.0
2024-03-25 14:25:00,191.61,191.81,191.4,191.78,15505.0,187.5797,187.7755,187.3741,187.7461,15505.0
2024-03-25 14:30:00,191.77,191.77,191.53,191.53,3405.0,187.7363,187.7363,187.5014,187.5014,3405.0
2024-03-25 14:35:00,191.53,191.74,191.53,191.72,5744.0,187.5014,187.707,187.5014,187.6874,5744.0
2024-03-25 14:40:00,191.76,191.82,191.63,191.63,8097.0,187.7265,187.7853,187.5993,187.5993,8097.0
2024-03-25 14:45:00,191.63,191.73,191.59,191.68,6154.0,187.5993,187.6972,187.5601,187.6482,6154.0
2024-03-25 14:50:00,191.67,191.72,191.59,191.72,5270.0,187.6384,187.6874,187.5601,187.6874,5270.0
2024-03-25 14:55:00,191.8,191.82,191.56,191.61,3707.0,187.7657,187.7853,187.5307,187.5797,3707.0
2024-03-25 15:00:00,191.62,191.63,191.21,191.24,7241.0,187.5895,187.5993,187.1881,187.2175,7241.0
2024-03-25 15:05:00,191.23,191.25,190.94,191.05,8086.0,187.2077,187.2273,186.9238,187.0315,8086.0
2024-03-25 15:10:00,191.04,191.08,190.81,190.92,6942.0,187.0217,187.0608,186.7965,186.9042,6942.0
2024-03-25 15:15:00,190.96,191.02,190.84,190.84,6441.0,186.9434,187.0021,186.8259,186.8259,6441.0
2024-03-25 15:20:00,190.84,190.87,190.65,190.72,8239.0,186.8259,186.8553,186.6399,186.7084,8239.0
2024-03-25 15:25:00,190.69,190.87,190.67,190.8,14715.0,186.679,186.8553,186.6595,186.7867,14715.0
2024-03-25 15:30:00,190.78,190.94,190.77,190.77,11773.0,186.7671,186.9238,186.7574,186.7574,11773.0
2024-03-25 15:35:00,190.79,190.82,190.67,190.79,13888.0,186.7769,186.8063,186.6595,186.7769,13888.0
2024-03-25 15:40:00,190.79,191.16,190.78,191.03,15374.0,186.7769,187.1392,186.7671,187.0119,15374.0
2024-03-25 15:45:00,191.09,191.31,191.09,191.27,10081.0,187.0706,187.286,187.0706,187.2468,10081.0
2024-03-25 15:50:00,191.25,191.27,190.78,190.95,31967.0,187.2273,187.2468,186.7671,186.9336,31967.0
2024-03-25 15:55:00,190.98,190.98,190.43,190.61,104041.0,186.9629,186.9629,186.4245,186.6007,104041.0
2024-03-26 09:30:00,190.63,191.93,190.61,191.61,26952.0,186.6203,187.893,186.6007,187.5797,26952.0
2024-03-26 09:35:00,191.58,191.75,191.23,191.25,4460.0,187.5503,187.7167,187.2077,187.2273,4460.0
2024-03-26 09:40:00,191.31,191.4,190.74,190.96,28025.0,187.286,187.3741,186.728,186.9434,28025.0
2024-03-26 09:45:00,191.04,191.8,190.97,191.78,12472.0,187.0217,187.7657,186.9531,187.7461,12472.0
2024-03-26 09:50:00,191.7,191.75,191.13,191.25,10809.0,187.6678,187.7167,187.1098,187.2273,10809.0
2024-03-26 09:55:00,191.3,191.48,191.26,191.3,5759.0,187.2762,187.4524,187.237,187.2762,5759.0
2024-03-26 10:00:00,191.23,191.55,191.23,191.47,5483.0,187.2077,187.5209,187.2077,187.4426,5483.0
2024-03-26 10:05:00,191.48,191.54,191.04,191.09,3889.0,187.4524,187.5112,187.0217,187.0706,3889.0
2024-03-26 10:10:00,191.18,191.6,190.97,191.4,28853.0,187.1587,187.5699,186.9531,187.3741,28853.0
2024-03-26 10:15:00,191.31,191.35,191.21,191.33,3104.0,187.286,187.3252,187.1881,187.3056,3104.0
2024-03-26 10:20:00,191.34,191.35,191.09,191.18,35871.0,187.3154,187.3252,187.0706,187.1587,35871.0
2024-03-26 10:25:00,191.19,191.21,190.58,190.58,36548.0,187.1685,187.1881,186.5714,186.5714,36548.0
2024-03-26 10:30:00,190.55,190.68,190.38,190.55,6930.0,186.542,186.6692,186.3756,186.542,6930.0
2024-03-26 10:35:00,190.42,190.61,190.34,190.52,6593.0,186.4147,186.6007,186.3364,186.5126,6593.0
2024-03-26 10:40:00,190.62,190.7,190.18,190.37,5721.0,186.6105,186.6888,186.1798,186.3658,5721.0
2024-03-26 10:45:00,190.45,190.78,190.34,190.46,5041.0,186.4441,186.7671,186.3364,186.4539,5041.0
2024-03-26 10:50:00,190.52,190.64,190.44,190.47,15955.0,186.5126,186.6301,186.4343,186.4637,15955.0
2024-03-26 10:55:00,190.48,190.66,190.35,190.43,9044.0,186.4735,186.6497,186.3462,186.4245,9044.0
2024-03-26 11:00:00,190.56,190.71,190.55,190.71,5901.0,186.5518,186.6986,186.542,186.6986,5901.0
2024-03-26 11:05:00,190.69,190.71,190.43,190.56,6264.0,186.679,186.6986,186.4245,186.5518,6264.0
2024-03-26 11:10:00,190.55,190.71,190.45,190.64,5578.0,186.542,186.6986,186.4441,186.6301,5578.0
2024-03-26 11:15:00,190.66,190.73,190.48,190.56,5589.0,186.6497,186.7182,186.4735,186.5518,5589.0
2024-03-26 11:20:00,190.51,190.63,190.42,190.42,6298.0,186.5028,186.6203,186.4147,186.4147,6298.0
2024-03-26 11:25:00,190.41,190.43,190.17,190.23,3580.0,186.4049,186.4245,186.17,186.2287,3580.0
2024-03-26 11:30:00,190.17,190.24,190.1,190.17,5192.0,186.17,186.2385,186.1014,186.17,5192.0
2024-03-26 11:35:00,190.17,190.18,190.03,190.14,6047.0,186.17,186.1798,186.0329,186.1406,6047.0
2024-03-26 11:40:00,190.11,190.23,189.97,190.19,8561.0,186.1112,186.2287,185.9742,186.1896,8561.0
2024-03-26 11:45:00,190.18,190.18,190.0,190.08,5521.0,186.1798,186.1798,186.0036,186.0819,5521.0
2024-03-26 11:50:00,190.12,190.26,190.08,190.22,10127.0,186.121,186.2581,186.0819,186.2189,10127.0
2024-03-26 11:55:00,190.23,190.31,190.11,190.22,6845.0,186.2287,186.307,186.1112,186.2189,6845.0
2024-03-26 12:00:00,190.22,190.32,190.17,190.29,10125.0,186.2189,186.3168,186.17,186.2875,10125.0
2024-03-26 12:05:00,190.33,190.39,190.17,190.25,6728.0,186.3266,186.3853,186.17,186.2483,6728.0
2024-03-26 12:10:00,190.25,190.4,190.24,190.36,12838.0,186.2483,186.3951,186.2385,186.356,12838.0
2024-03-26 12:15:00,190.38,190.38,190.21,190.28,8428.0,186.3756,186.3756,186.2091,186.2777,8428.0
2024-03-26 12:20:00,190.26,190.29,190.11,190.26,9913.0,186.2581,186.2875,186.1112,186.2581,9913.0
2024-03-26 12:25:00,190.24,190.59,190.22,190.58,22366.0,186.2385,186.5811,186.2189,186.5714,22366.0
2024-03-26 12:30:00,190.54,190.56,190.06,190.09,9080.0,186.5322,186.5518,186.0623,186.0917,9080.0
2024-03-26 12:35:00,190.11,190.21,189.97,190.09,10108.0,186.1112,186.2091,185.9742,186.0917,10108.0
2024-03-26 12:40:00,190.09,190.1,189.9,190.01,3192.0,186.0917,186.1014,185.9057,186.0133,3192.0
2024-03-26 12:45:00,190.04,190.04,189.93,189.98,2738.0,186.0427,186.0427,185.935,185.984,2738.0
2024-03-26 12:50:00,189.95,190.03,189.86,190.03,9556.0,185.9546,186.0329,185.8665,186.0329,9556.0
2024-03-26 12:55:00,190.06,190.26,190.01,190.13,6527.0,186.0623,186.2581,186.0133,186.1308,6527.0
2024-03-26 13:00:00,190.13,190.13,189.86,189.94,14718.0,186.1308,186.1308,185.8665,185.9448,14718.0
2024-03-26 13:05:00,189.91,190.16,189.91,190.15,2593.0,185.9154,186.1602,185.9154,186.1504,2593.0
2024-03-26 13:10:00,190.2,190.21,189.96,190.08,9946.0,186.1993,186.2091,185.9644,186.0819,9946.0
2024-03-26 13:15:00,190.0,190.06,189.92,189.96,4828.0,186.0036,186.0623,185.9252,185.9644,4828.0
2024-03-26 13:20:00,189.97,190.05,189.9,190.0,2987.0,185.9742,186.0525,185.9057,186.0036,2987.0
2024-03-26 13:25:00,189.99,190.1,189.99,190.09,3738.0,185.9938,186.1014,185.9938,186.0917,3738.0
2024-03-26 13:30:00,190.06,190.16,190.04,190.14,6669.0,186.0623,186.1602,186.0427,186.1406,6669.0
2024-03-26 13:35:00,190.13,190.14,190.01,190.05,5544.0,186.1308,186.1406,186.0133,186.0525,5544.0
2024-03-26 13:40:00,190.07,190.13,189.86,189.88,7342.0,186.0721,186.1308,185.8665,185.8861,7342.0
2024-03-26 13:45:00,189.9,189.95,189.77,189.95,5148.0,185.9057,185.9546,185.7784,185.9546,5148.0
2024-03-26 13:50:00,189.92,190.1,189.91,190.08,4157.0,185.9252,186.1014,185.9154,186.0819,4157.0
2024-03-26 13:55:00,190.08,190.1,189.95,189.95,3130.0,186.0819,186.1014,185.9546,185.9546,3130.0
2024-03-26 14:00:00,189.91,190.07,189.9,190.0,4463.0,185.9154,186.0721,185.9057,186.0036,4463.0
2024-03-26 14:05:00,189.99,190.0,189.88,189.89,4186.0,185.9938,186.0036,185.8861,185.8959,4186.0
2024-03-26 14:10:00,189.88,189.92,189.83,189.88,7915.0,185.8861,185.9252,185.8371,185.8861,7915.0
2024-03-26 14:15:00,189.86,189.86,189.75,189.75,7322.0,185.8665,185.8665,185.7588,185.7588,7322.0
2024-03-26 14:20:00,189.76,189.78,189.65,189.76,9139.0,185.7686,185.7882,185.6609,185.7686,9139.0
2024-03-26 14:25:00,189.77,189.91,189.67,189.89,7035.0,185.7784,185.9154,185.6805,185.8959,7035.0
2024-03-26 14:30:00,189.9,189.91,189.82,189.9,5644.0,185.9057,185.9154,185.8273,185.9057,5644.0
2024-03-26 14:35:00,189.91,190.06,189.82,189.96,4012.0,185.9154,186.0623,185.8273,185.9644,4012.0
2024-03-26 14:40:00,189.95,190.04,189.83,189.85,2675.0,185.9546,186.0427,185.8371,185.8567,2675.0
2024-03-26 14:45:00,189.83,189.85,189.72,189.74,4481.0,185.8371,185.8567,185.7294,185.749,4481.0
2024-03-26 14:50:00,189.75,189.97,189.75,189.96,1500.0,185.7588,185.9742,185.7588,185.9644,1500.0
2024-03-26 14:55:00,190.02,190.09,189.97,190.0,3597.0,186.0231,186.0917,185.9742,186.0036,3597.0
2024-03-26 15:00:00,189.98,190.05,189.91,190.02,11016.0,185.984,186.0525,185.9154,186.0231,11016.0
2024-03-26 15:05:00,190.01,190.01,189.88,189.94,4467.0,186.0133,186.0133,185.8861,185.9448,4467.0
2024-03-26 15:10:00,189.97,190.0,189.72,189.72,6739.0,185.9742,186.0036,185.7294,185.7294,6739.0
2024-03-26 15:15:00,189.72,189.77,189.53,189.55,5180.0,185.7294,185.7784,185.5434,185.563,5180.0
2024-03-26 15:20:00,189.56,189.62,189.47,189.62,4575.0,185.5728,185.6315,185.4847,185.6315,4575.0
2024-03-26 15:25:00,189.64,189.69,189.31,189.43,6602.0,185.6511,185.7001,185.3281,185.4455,6602.0
2024-03-26 15:30:00,189.44,189.44,189.18,189.24,10929.0,185.4553,185.4553,185.2008,185.2595,10929.0
2024-03-26 15:35:00,189.24,189.4,189.2,189.22,13037.0,185.2595,185.4162,185.2204,185.24,13037.0
2024-03-26 15:40:00,189.2,189.42,189.19,189.25,12579.0,185.2204,185.4358,185.2106,185.2693,12579.0
2024-03-26 15:45:00,189.31,189.44,189.3,189.3,13186.0,185.3281,185.4553,185.3183,185.3183,13186.0
2024-03-26 15:50:00,189.28,189.34,189.06,189.29,40079.0,185.2987,185.3574,185.0833,185.3085,40079.0
2024-03-26 15:55:00,189.3,189.3,188.76,189.03,186134.0,185.3183,185.3183,184.7896,185.054,186134.0
2024-03-27 09:30:00,190.68,190.9,189.59,190.71,47565.0,186.6692,186.8846,185.6022,186.6986,47565.0
2024-03-27 09:35:00,190.81,191.03,190.41,190.54,15408.0,186.7965,187.0119,186.4049,186.5322,15408.0
2024-03-27 09:40:00,190.51,190.63,190.24,190.45,16635.0,186.5028,186.6203,186.2385,186.4441,16635.0
2024-03-27 09:45:00,190.45,190.8,190.29,190.61,16669.0,186.4441,186.7867,186.2875,186.6007,16669.0
2024-03-27 09:50:00,190.63,190.63,190.17,190.17,8944.0,186.6203,186.6203,186.17,186.17,8944.0
2024-03-27 09:55:00,190.23,190.31,189.9,189.9,11878.0,186.2287,186.307,185.9057,185.9057,11878.0
2024-03-27 10:00:00,190.0,190.13,189.55,189.81,9846.0,186.0036,186.1308,185.563,185.8175,9846.0
2024-03-27 10:05:00,189.82,189.99,189.38,189.81,6297.0,185.8273,185.9938,185.3966,185.8175,6297.0
2024-03-27 10:10:00,189.88,189.97,189.54,189.89,11483.0,185.8861,185.9742,185.5532,185.8959,11483.0
2024-03-27 10:15:00,189.91,190.41,189.89,190.38,16560.0,185.9154,186.4049,185.8959,186.3756,16560.0
2024-03-27 10:20:00,190.25,190.58,190.07,190.16,21789.0,186.2483,186.5714,186.0721,186.1602,21789.0
2024-03-27 10:25:00,190.25,190.28,190.0,190.14,10018.0,186.2483,186.2777,186.0036,186.1406,10018.0
2024-03-27 10:30:00,190.22,190.82,190.22,190.81,11495.0,186.2189,186.8063,186.2189,186.7965,11495.0
2024-03-27 10:35:00,190.75,190.85,190.5,190.65,11239.0,186.7378,186.8357,186.493,186.6399,11239.0
2024-03-27 10:40:00,190.65,190.9,190.61,190.8,27317.0,186.6399,186.8846,186.6007,186.7867,27317.0
2024-03-27 10:45:00,190.7,190.82,190.38,190.38,14565.0,186.6888,186.8063,186.3756,186.3756,14565.0
2024-03-27 10:50:00,190.38,190.71,190.34,190.65,31578.0,186.3756,186.6986,186.3364,186.6399,31578.0
2024-03-27 10:55:00,190.72,191.12,190.7,190.98,13080.0,186.7084,187.1,186.6888,186.9629,13080.0
2024-03-27 11:00:00,191.09,191.15,190.85,190.99,9140.0,187.0706,187.1294,186.8357,186.9727,9140.0
2024-03-27 11:05:00,191.04,191.1,190.87,190.89,5871.0,187.0217,187.0804,186.8553,186.8748,5871.0
2024-03-27 11:10:00,190.83,191.14,190.81,191.11,10888.0,186.8161,187.1196,186.7965,187.0902,10888.0
2024-03-27 11:15:00,191.1,191.33,191.0,191.17,14011.0,187.0804,187.3056,186.9825,187.1489,14011.0
2024-03-27 11:20:00,191.18,191.33,191.06,191.22,16553.0,187.1587,187.3056,187.0413,187.1979,16553.0
2024-03-27 11:25:00,191.25,191.68,191.25,191.57,15068.0,187.2273,187.6482,187.2273,187.5405,15068.0
2024-03-27 11:30:00,191.57,191.69,191.45,191.58,7779.0,187.5405,187.658,187.4231,187.5503,7779.0
2024-03-27 11:35:00,191.62,191.93,191.52,191.84,6160.0,187.5895,187.893,187.4916,187.8048,6160.0
2024-03-27 11:40:00,191.82,191.9,191.68,191.9,7702.0,187.7853,187.8636,187.6482,187.8636,7702.0
2024-03-27 11:45:00,191.87,191.9,191.65,191.67,6300.0,187.8342,187.8636,187.6188,187.6384,6300.0
2024-03-27 11:50:00,191.66,191.67,191.45,191.59,9125.0,187.6286,187.6384,187.4231,187.5601,9125.0
2024-03-27 11:55:00,191.58,191.72,191.54,191.54,5361.0,187.5503,187.6874,187.5112,187.5112,5361.0
2024-03-27 12:00:00,191.53,191.87,191.52,191.78,9035.0,187.5014,187.8342,187.4916,187.7461,9035.0
2024-03-27 12:05:00,191.81,191.94,191.72,191.76,6013.0,187.7755,187.9027,187.6874,187.7265,6013.0
2024-03-27 12:10:00,191.81,191.81,191.5,191.65,9986.0,187.7755,187.7755,187.472,187.6188,9986.0
2024-03-27 12:15:00,191.64,191.86,191.5,191.67,4315.0,187.6091,187.8244,187.472,187.6384,4315.0
2024-03-27 12:20:00,191.69,191.81,191.63,191.81,9692.0,187.658,187.7755,187.5993,187.7755,9692.0
2024-03-27 12:25:00,191.86,191.98,191.8,191.92,6493.0,187.8244,187.9419,187.7657,187.8832,6493.0
2024-03-27 12:30:00,191.98,192.03,191.84,191.92,7196.0,187.9419,187.9909,187.8048,187.8832,7196.0
2024-03-27 12:35:00,191.93,192.15,191.9,192.06,3478.0,187.893,188.1083,187.8636,188.0202,3478.0
2024-03-27 12:40:00,192.09,192.12,191.93,192.03,6932.0,188.0496,188.079,187.893,187.9909,6932.0
2024-03-27 12:45:00,192.01,192.26,191.98,192.19,9010.0,187.9713,188.216,187.9419,188.1475,9010.0
2024-03-27 12:50:00,192.18,192.33,192.18,192.28,11669.0,188.1377,188.2845,188.1377,188.2356,11669.0
2024-03-27 12:55:00,192.28,192.57,192.25,192.47,9909.0,188.2356,188.5195,188.2062,188.4216,9909.0
2024-03-27 13:00:00,192.48,192.53,192.14,192.14,5845.0,188.4314,188.4803,188.0985,188.0985,5845.0
2024-03-27 13:05:00,192.06,192.13,191.86,191.92,5096.0,188.0202,188.0887,187.8244,187.8832,5096.0
2024-03-27 13:10:00,191.87,191.95,191.68,191.95,7655.0,187.8342,187.9125,187.6482,187.9125,7655.0
2024-03-27 13:15:00,191.94,192.22,191.93,192.18,8350.0,187.9027,188.1769,187.893,188.1377,8350.0
2024-03-27 13:20:00,192.18,192.37,192.15,192.35,9441.0,188.1377,188.3237,188.1083,188.3041,9441.0
2024-03-27 13:25:00,192.34,192.37,192.19,192.22,2381.0,188.2943,188.3237,188.1475,188.1769,2381.0
2024-03-27 13:30:00,192.19,192.23,192.06,192.2,10536.0,188.1475,188.1866,188.0202,188.1573,10536.0
2024-03-27 13:35:00,192.18,192.26,192.12,192.17,2806.0,188.1377,188.216,188.079,188.1279,2806.0
2024-03-27 13:40:00,192.2,192.21,191.97,192.06,6829.0,188.1573,188.1671,187.9321,188.0202,6829.0
2024-03-27 13:45:00,192.08,192.38,192.01,192.36,5355.0,188.0398,188.3335,187.9713,188.3139,5355.0
2024-03-27 13:50:00,192.36,192.36,192.1,192.13,3174.0,188.3139,188.3139,188.0594,188.0887,3174.0
2024-03-27 13:55:00,192.14,192.19,191.94,192.01,6459.0,188.0985,188.1475,187.9027,187.9713,6459.0
2024-03-27 14:00:00,192.01,192.21,192.01,192.08,10555.0,187.9713,188.1671,187.9713,188.0398,10555.0
2024-03-27 14:05:00,192.01,192.11,191.95,192.11,7889.0,187.9713,188.0692,187.9125,188.0692,7889.0
2024-03-27 14:10:00,192.11,192.16,191.98,192.04,10721.0,188.0692,188.1181,187.9419,188.0006,10721.0
2024-03-27 14:15:00,192.06,192.38,192.01,192.38,18918.0,188.0202,188.3335,187.9713,188.3335,18918.0
2024-03-27 14:20:00,192.31,192.49,192.3,192.49,1727.0,188.265,188.4412,188.2552,188.4412,1727.0
2024-03-27 14:25:00,192.45,192.57,192.45,192.53,4469.0,188.402,188.5195,188.402,188.4803,4469.0
2024-03-27 14:30:00,192.56,192.58,192.41,192.41,6879.0,188.5097,188.5293,188.3629,188.3629,6879.0
2024-03-27 14:35:00,192.38,192.41,192.17,192.18,10690.0,188.3335,188.3629,188.1279,188.1377,10690.0
2024-03-27 14:40:00,192.16,192.4,192.11,192.38,10033.0,188.1181,188.3531,188.0692,188.3335,10033.0
2024-03-27 14:45:00,192.37,192.43,192.19,192.24,6699.0,188.3237,188.3824,188.1475,188.1964,6699.0
2024-03-27 14:50:00,192.2,192.22,192.14,192.14,4157.0,188.1573,188.1769,188.0985,188.0985,4157.0
2024-03-27 14:55:00,192.17,192.23,192.05,192.23,11499.0,188.1279,188.1866,188.0104,188.1866,11499.0
2024-03-27 15:00:00,192.23,192.4,192.23,192.34,13122.0,188.1866,188.3531,188.1866,188.2943,13122.0
2024-03-27 15:05:00,192.35,192.41,192.25,192.26,7090.0,188.3041,188.3629,188.2062,188.216,7090.0
2024-03-27 15:10:00,192.24,192.25,192.0,192.12,10223.0,188.1964,188.2062,187.9615,188.079,10223.0
2024-03-27 15:15:00,192.06,192.11,191.93,191.95,5522.0,188.0202,188.0692,187.893,187.9125,5522.0
2024-03-27 15:20:00,192.0,192.1,192.0,192.08,7987.0,187.9615,188.0594,187.9615,188.0398,7987.0
2024-03-27 15:25:00,192.11,192.45,192.1,192.38,13576.0,188.0692,188.402,188.0594,188.3335,13576.0
2024-03-27 15:30:00,192.4,192.48,192.31,192.48,21132.0,188.3531,188.4314,188.265,188.4314,21132.0
2024-03-27 15:35:00,192.46,192.88,192.35,192.88,28332.0,188.4118,188.823,188.3041,188.823,28332.0
2024-03-27 15:40:00,192.9,193.06,192.67,193.02,25935.0,188.8426,188.9992,188.6174,188.96,25935.0
2024-03-27 15:45:00,193.01,193.16,192.86,192.9,30660.0,188.9502,189.0971,188.8034,188.8426,30660.0
2024-03-27 15:50:00,192.95,193.21,192.78,193.07,44442.0,188.8915,189.146,188.7251,189.009,44442.0
2024-03-27 15:55:00,193.03,193.4,192.98,193.33,89180.0,188.9698,189.332,188.9209,189.2635,89180.0
2024-03-28 09:30:00,193.87,195.28,193.87,194.73,44992.0,189.7922,191.1725,189.7922,190.6341,44992.0
2024-03-28 09:35:00,195.03,196.63,194.64,196.6,25329.0,190.9278,192.4941,190.546,192.4647,25329.0
2024-03-28 09:40:00,196.56,197.38,196.03,196.5,56151.0,192.4256,193.2283,191.9067,192.3668,56151.0
2024-03-28 09:45:00,196.57,197.0,196.13,196.28,9231.0,192.4354,192.8563,192.0046,192.1515,9231.0
2024-03-28 09:50:00,196.16,196.4,195.76,195.95,14932.0,192.034,192.2689,191.6424,191.8284,14932.0
2024-03-28 09:55:00,196.0,196.7,195.82,196.57,23876.0,191.8773,192.5626,191.7011,192.4354,23876.0
2024-03-28 10:00:00,196.79,197.51,196.79,197.46,22236.0,192.6507,193.3556,192.6507,193.3066,22236.0
2024-03-28 10:05:00,197.53,197.78,197.38,197.72,32743.0,193.3752,193.6199,193.2283,193.5612,32743.0
2024-03-28 10:10:00,197.71,197.79,196.71,196.89,10920.0,193.5514,193.6297,192.5724,192.7486,10920.0
2024-03-28 10:15:00,196.99,197.14,196.8,197.13,6896.0,192.8465,192.9934,192.6605,192.9836,6896.0
2024-03-28 10:20:00,197.01,197.01,196.68,196.88,11301.0,192.8661,192.8661,192.543,192.7388,11301.0
2024-03-28 10:25:00,196.93,197.3,196.9,197.3,8460.0,192.7878,193.15,192.7584,193.15,8460.0
2024-03-28 10:30:00,197.28,197.29,196.94,197.22,10313.0,193.1304,193.1402,192.7976,193.0717,10313.0
2024-03-28 10:35:00,197.16,197.42,197.14,197.39,7107.0,193.0129,193.2675,192.9934,193.2381,7107.0
2024-03-28 10:40:00,197.38,197.53,196.9,197.0,11485.0,193.2283,193.3752,192.7584,192.8563,11485.0
2024-03-28 10:45:00,197.04,197.57,196.89,197.5,10117.0,192.8955,193.4143,192.7486,193.3458,10117.0
2024-03-28 10:50:00,197.44,197.54,197.34,197.42,10211.0,193.2871,193.385,193.1892,193.2675,10211.0
2024-03-28 10:55:00,197.41,197.49,197.11,197.19,11301.0,193.2577,193.336,192.964,193.0423,11301.0
2024-03-28 11:00:00,197.19,197.32,197.14,197.16,11410.0,193.0423,193.1696,192.9934,193.0129,11410.0
2024-03-28 11:05:00,197.14,197.39,197.06,197.39,8853.0,192.9934,193.2381,192.9151,193.2381,8853.0
2024-03-28 11:10:00,197.39,197.58,197.32,197.58,8751.0,193.2381,193.4241,193.1696,193.4241,8751.0
2024-03-28 11:15:00,197.69,197.69,197.33,197.56,20015.0,193.5318,193.5318,193.1794,193.4045,20015.0
2024-03-28 11:20:00,197.61,197.77,197.58,197.73,19108.0,193.4535,193.6101,193.4241,193.571,19108.0
2024-03-28 11:25:00,197.77,198.0,197.76,197.92,10044.0,193.6101,193.8353,193.6003,193.757,10044.0
2024-03-28 11:30:00,197.95,198.08,197.89,197.93,16570.0,193.7863,193.9136,193.7276,193.7668,16570.0
2024-03-28 11:35:00,197.92,197.94,197.69,197.86,8207.0,193.757,193.7765,193.5318,193.6982,8207.0
2024-03-28 11:40:00,197.83,198.02,197.75,197.95,6517.0,193.6689,193.8549,193.5905,193.7863,6517.0
2024-03-28 11:45:00,197.94,198.36,197.79,198.36,8448.0,193.7765,194.1877,193.6297,194.1877,8448.0
2024-03-28 11:50:00,198.38,198.53,198.37,198.47,10356.0,194.2073,194.3541,194.1975,194.2954,10356.0
2024-03-28 11:55:00,198.48,198.48,198.26,198.39,8286.0,194.3052,194.3052,194.0898,194.2171,8286.0
2024-03-28 12:00:00,198.36,198.57,198.28,198.44,8609.0,194.1877,194.3933,194.1094,194.266,8609.0
2024-03-28 12:05:00,198.38,198.43,197.97,198.18,9038.0,194.2073,194.2562,193.8059,194.0115,9038.0
2024-03-28 12:10:00,198.24,198.25,198.05,198.06,4934.0,194.0702,194.08,193.8842,193.894,4934.0
2024-03-28 12:15:00,198.07,198.07,197.82,197.83,8663.0,193.9038,193.9038,193.6591,193.6689,8663.0
2024-03-28 12:20:00,197.86,197.98,197.68,197.81,6201.0,193.6982,193.8157,193.522,193.6493,6201.0
2024-03-28 12:25:00,197.85,198.07,197.71,198.03,7152.0,193.6884,193.9038,193.5514,193.8646,7152.0
2024-03-28 12:30:00,198.06,198.06,197.68,197.79,8073.0,193.894,193.894,193.522,193.6297,8073.0
2024-03-28 12:35:00,197.78,197.92,197.7,197.71,4929.0,193.6199,193.757,193.5416,193.5514,4929.0
2024-03-28 12:40:00,197.69,197.77,197.65,197.72,5821.0,193.5318,193.6101,193.4926,193.5612,5821.0
2024-03-28 12:45:00,197.68,197.77,197.53,197.53,10632.0,193.522,193.6101,193.3752,193.3752,10632.0
2024-03-28 12:50:00,197.51,197.78,197.51,197.71,4763.0,193.3556,193.6199,193.3556,193.5514,4763.0
2024-03-28 12:55:00,197.7,197.71,197.49,197.69,7329.0,193.5416,193.5514,193.336,193.5318,7329.0
2024-03-28 13:00:00,197.68,197.68,197.33,197.47,6740.0,193.522,193.522,193.1794,193.3164,6740.0
2024-03-28 13:05:00,197.46,197.51,197.42,197.44,3803.0,193.3066,193.3556,193.2675,193.2871,3803.0
2024-03-28 13:10:00,197.43,197.47,197.14,197.25,6919.0,193.2773,193.3164,192.9934,193.1011,6919.0
2024-03-28 13:15:00,197.33,197.41,197.28,197.41,3593.0,193.1794,193.2577,193.1304,193.2577,3593.0
2024-03-28 13:20:00,197.41,197.46,197.21,197.31,3286.0,193.2577,193.3066,193.0619,193.1598,3286.0
2024-03-28 13:25:00,197.3,197.4,197.15,197.15,3649.0,193.15,193.2479,193.0032,193.0032,3649.0
2024-03-28 13:30:00,197.13,197.13,196.86,196.88,14607.0,192.9836,192.9836,192.7193,192.7388,14607.0
2024-03-28 13:35:00,196.87,197.15,196.79,197.15,12460.0,192.729,193.0032,192.6507,193.0032,12460.0
2024-03-28 13:40:00,197.14,197.26,197.02,197.21,5358.0,192.9934,193.1108,192.8759,193.0619,5358.0
2024-03-28 13:45:00,197.31,197.38,197.24,197.38,5089.0,193.1598,193.2283,193.0913,193.2283,5089.0
2024-03-28 13:50:00,197.39,197.49,197.15,197.15,5248.0,193.2381,193.336,193.0032,193.0032,5248.0
2024-03-28 13:55:00,197.2,197.39,197.14,197.27,11243.0,193.0521,193.2381,192.9934,193.1206,11243.0
2024-03-28 14:00:00,197.27,197.27,196.88,196.95,5286.0,193.1206,193.1206,192.7388,192.8074,5286.0
2024-03-28 14:05:00,196.87,197.15,196.87,196.93,3985.0,192.729,193.0032,192.729,192.7878,3985.0
2024-03-28 14:10:00,197.0,197.16,196.97,197.07,9258.0,192.8563,193.0129,192.8269,192.9248,9258.0
2024-03-28 14:15:00,197.02,197.03,196.73,196.76,18135.0,192.8759,192.8857,192.592,192.6214,18135.0
2024-03-28 14:20:00,196.78,197.09,196.77,197.09,10420.0,192.6409,192.9444,192.6312,192.9444,10420.0
2024-03-28 14:25:00,197.11,197.37,196.98,197.22,20718.0,192.964,193.2185,192.8367,193.0717,20718.0
2024-03-28 14:30:00,197.24,197.33,197.13,197.3,8534.0,193.0913,193.1794,192.9836,193.15,8534.0
2024-03-28 14:35:00,197.27,197.39,197.22,197.36,12819.0,193.1206,193.2381,193.0717,193.2087,12819.0
2024-03-28 14:40:00,197.33,197.33,197.08,197.23,8732.0,193.1794,193.1794,192.9346,193.0815,8732.0
2024-03-28 14:45:00,197.23,197.42,197.18,197.31,10055.0,193.0815,193.2675,193.0325,193.1598,10055.0
2024-03-28 14:50:00,197.34,197.62,197.26,197.6,9749.0,193.1892,193.4633,193.1108,193.4437,9749.0
2024-03-28 14:55:00,197.62,197.84,197.58,197.7,12472.0,193.4633,193.6786,193.4241,193.5416,12472.0
2024-03-28 15:00:00,197.74,197.75,197.46,197.51,15238.0,193.5807,193.5905,193.3066,193.3556,15238.0
2024-03-28 15:05:00,197.53,197.7,197.4,197.7,12466.0,193.3752,193.5416,193.2479,193.5416,12466.0
2024-03-28 15:10:00,197.66,197.7,197.48,197.59,11448.0,193.5024,193.5416,193.3262,193.4339,11448.0
2024-03-28 15:15:00,197.52,197.98,197.51,197.94,41809.0,193.3654,193.8157,193.3556,193.7765,41809.0
2024-03-28 15:20:00,197.94,197.96,197.72,197.89,30669.0,193.7765,193.7961,193.5612,193.7276,30669.0
2024-03-28 15:25:00,197.93,198.16,197.91,198.16,9608.0,193.7668,193.9919,193.7472,193.9919,9608.0
2024-03-28 15:30:00,198.16,198.3,197.78,197.87,30831.0,193.9919,194.129,193.6199,193.708,30831.0
2024-03-28 15:35:00,197.91,197.96,197.72,197.8,18116.0,193.7472,193.7961,193.5612,193.6395,18116.0
2024-03-28 15:40:00,197.81,197.93,197.63,197.88,21912.0,193.6493,193.7668,193.4731,193.7178,21912.0
2024-03-28 15:45:00,197.83,197.86,197.61,197.82,19862.0,193.6689,193.6982,193.4535,193.6591,19862.0
2024-03-28 15:50:00,197.78,198.0,197.61,197.8,62467.0,193.6199,193.8353,193.4535,193.6395,62467.0
2024-03-28 15:55:00,197.91,198.15,197.74,197.76,158605.0,193.7472,193.9821,193.5807,193.6003,158605.0
2024-04-01 09:30:00,197.4,198.85,196.26,197.99,38822.0,193.2479,194.6674,192.1319,193.8255,38822.0
2024-04-01 09:35:00,197.91,198.76,197.91,198.64,9202.0,193.7472,194.5793,193.7472,194.4618,9202.0
2024-04-01 09:40:00,198.77,198.8,198.48,198.6,3585.0,194.5891,194.6185,194.3052,194.4227,3585.0
2024-04-01 09:45:00,198.6,199.24,198.56,199.24,23443.0,194.4227,195.0492,194.3835,195.0492,23443.0
2024-04-01 09:50:00,199.23,199.64,199.19,199.35,14343.0,195.0394,195.4408,195.0003,195.1569,14343.0
2024-04-01 09:55:00,199.41,199.69,199.3,199.38,12840.0,195.2156,195.4897,195.1079,195.1863,12840.0
2024-04-01 10:00:00,199.28,199.63,198.97,199.11,29869.0,195.0884,195.431,194.7849,194.9219,29869.0
2024-04-01 10:05:00,199.11,199.14,198.76,198.76,10597.0,194.9219,194.9513,194.5793,194.5793,10597.0
2024-04-01 10:10:00,198.85,199.48,198.82,199.48,6280.0,194.6674,195.2842,194.638,195.2842,6280.0
2024-04-01 10:15:00,199.49,199.57,198.96,199.02,22068.0,195.2939,195.3723,194.7751,194.8338,22068.0
2024-04-01 10:20:00,199.05,199.23,198.87,198.97,21457.0,194.8632,195.0394,194.687,194.7849,21457.0
2024-04-01 10:25:00,198.92,198.98,198.3,198.39,14675.0,194.7359,194.7947,194.129,194.2171,14675.0
2024-04-01 10:30:00,198.43,198.44,197.73,198.17,17921.0,194.2562,194.266,193.571,194.0017,17921.0
2024-04-01 10:35:00,198.1,198.19,197.67,197.74,16441.0,193.9332,194.0213,193.5122,193.5807,16441.0
2024-04-01 10:40:00,197.74,198.26,197.63,198.18,10024.0,193.5807,194.0898,193.4731,194.0115,10024.0
2024-04-01 10:45:00,198.19,198.19,197.37,197.46,5630.0,194.0213,194.0213,193.2185,193.3066,5630.0
2024-04-01 10:50:00,197.61,197.61,197.11,197.42,8914.0,193.4535,193.4535,192.964,193.2675,8914.0
2024-04-01 10:55:00,197.4,197.57,197.28,197.39,4703.0,193.2479,193.4143,193.1304,193.2381,4703.0
2024-04-01 11:00:00,197.47,197.63,197.29,197.54,8684.0,193.3164,193.4731,193.1402,193.385,8684.0
2024-04-01 11:05:00,197.48,197.62,197.45,197.52,23467.0,193.3262,193.4633,193.2968,193.3654,23467.0
2024-04-01 11:10:00,197.54,197.67,197.3,197.55,25397.0,193.385,193.5122,193.15,193.3947,25397.0
2024-04-01 11:15:00,197.54,197.54,197.03,197.18,9749.0,193.385,193.385,192.8857,193.0325,9749.0
2024-04-01 11:20:00,197.06,197.11,196.67,197.01,5883.0,192.9151,192.964,192.5333,192.8661,5883.0
2024-04-01 11:25:00,197.03,197.03,196.8,196.91,7304.0,192.8857,192.8857,192.6605,192.7682,7304.0
2024-04-01 11:30:00,196.94,197.06,196.7,196.73,7892.0,192.7976,192.9151,192.5626,192.592,7892.0
2024-04-01 11:35:00,196.74,196.97,196.65,196.9,7596.0,192.6018,192.8269,192.5137,192.7584,7596.0
2024-04-01 11:40:00,196.82,196.91,196.52,196.66,9951.0,192.6801,192.7682,192.3864,192.5235,9951.0
2024-04-01 11:45:00,196.65,196.94,196.49,196.88,5250.0,192.5137,192.7976,192.357,192.7388,5250.0
2024-04-01 11:50:00,196.96,196.96,196.28,196.28,11576.0,192.8172,192.8172,192.1515,192.1515,11576.0
2024-04-01 11:55:00,196.38,196.57,196.35,196.38,3675.0,192.2494,192.4354,192.22,192.2494,3675.0
2024-04-01 12:00:00,196.34,196.78,196.17,196.78,7145.0,192.2102,192.6409,192.0438,192.6409,7145.0
2024-04-01 12:05:00,196.81,197.03,196.75,196.92,4732.0,192.6703,192.8857,192.6116,192.778,4732.0
2024-04-01 12:10:00,196.92,197.17,196.85,197.08,4490.0,192.778,193.0227,192.7095,192.9346,4490.0
2024-04-01 12:15:00,197.03,197.24,197.03,197.21,6389.0,192.8857,193.0913,192.8857,193.0619,6389.0
2024-04-01 12:20:00,197.3,197.48,197.18,197.37,9765.0,193.15,193.3262,193.0325,193.2185,9765.0
2024-04-01 12:25:00,197.38,197.65,197.28,197.62,3020.0,193.2283,193.4926,193.1304,193.4633,3020.0
2024-04-01 12:30:00,197.75,197.75,197.44,197.49,2800.0,193.5905,193.5905,193.2871,193.336,2800.0
2024-04-01 12:35:00,197.48,197.54,197.19,197.2,2839.0,193.3262,193.385,193.0423,193.0521,2839.0
2024-04-01 12:40:00,197.25,197.37,197.24,197.31,3137.0,193.1011,193.2185,193.0913,193.1598,3137.0
2024-04-01 12:45:00,197.37,197.42,197.13,197.26,3415.0,193.2185,193.2675,192.9836,193.1108,3415.0
2024-04-01 12:50:00,197.19,197.3,197.02,197.06,3193.0,193.0423,193.15,192.8759,192.9151,3193.0
2024-04-01 12:55:00,197.04,197.12,196.94,196.96,2959.0,192.8955,192.9738,192.7976,192.8172,2959.0
2024-04-01 13:00:00,197.0,197.16,196.95,197.0,10186.0,192.8563,193.0129,192.8074,192.8563,10186.0
2024-04-01 13:05:00,197.04,197.07,196.72,196.83,11053.0,192.8955,192.9248,192.5822,192.6899,11053.0
2024-04-01 13:10:00,196.81,196.96,196.67,196.87,4444.0,192.6703,192.8172,192.5333,192.729,4444.0
2024-04-01 13:15:00,196.87,197.02,196.66,196.72,4900.0,192.729,192.8759,192.5235,192.5822,4900.0
2024-04-01 13:20:00,196.72,196.72,196.26,196.26,6412.0,192.5822,192.5822,192.1319,192.1319,6412.0
2024-04-01 13:25:00,196.2,196.51,196.18,196.46,11313.0,192.0731,192.3766,192.0536,192.3277,11313.0
2024-04-01 13:30:00,196.48,196.5,196.35,196.38,2979.0,192.3473,192.3668,192.22,192.2494,2979.0
2024-04-01 13:35:00,196.34,196.57,196.34,196.43,2157.0,192.2102,192.4354,192.2102,192.2983,2157.0
2024-04-01 13:40:00,196.49,196.81,196.47,196.81,3236.0,192.357,192.6703,192.3375,192.6703,3236.0
2024-04-01 13:45:00,196.77,196.82,196.68,196.76,4162.0,192.6312,192.6801,192.543,192.6214,4162.0
2024-04-01 13:50:00,196.74,196.81,196.61,196.81,4017.0,192.6018,192.6703,192.4745,192.6703,4017.0
2024-04-01 13:55:00,196.81,196.96,196.81,196.93,3873.0,192.6703,192.8172,192.6703,192.7878,3873.0
2024-04-01 14:00:00,196.93,196.98,196.89,196.95,4790.0,192.7878,192.8367,192.7486,192.8074,4790.0
2024-04-01 14:05:00,196.88,196.94,196.75,196.89,3776.0,192.7388,192.7976,192.6116,192.7486,3776.0
2024-04-01 14:10:00,196.94,196.94,196.61,196.61,4111.0,192.7976,192.7976,192.4745,192.4745,4111.0
2024-04-01 14:15:00,196.65,196.73,196.61,196.65,3363.0,192.5137,192.592,192.4745,192.5137,3363.0
2024-04-01 14:20:00,196.69,196.86,196.64,196.81,7107.0,192.5528,192.7193,192.5039,192.6703,7107.0
2024-04-01 14:25:00,196.78,196.8,196.56,196.58,4716.0,192.6409,192.6605,192.4256,192.4451,4716.0
2024-04-01 14:30:00,196.59,196.71,196.58,196.6,5421.0,192.4549,192.5724,192.4451,192.4647,5421.0
2024-04-01 14:35:00,196.61,196.73,196.48,196.69,4409.0,192.4745,192.592,192.3473,192.5528,4409.0
2024-04-01 14:40:00,196.73,196.75,196.54,196.67,3667.0,192.592,192.6116,192.406,192.5333,3667.0
2024-04-01 14:45:00,196.7,196.71,196.59,196.7,4120.0,192.5626,192.5724,192.4549,192.5626,4120.0
2024-04-01 14:50:00,196.67,196.75,196.59,196.6,3642.0,192.5333,192.6116,192.4549,192.4647,3642.0
2024-04-01 14:55:00,196.64,196.67,196.45,196.49,5134.0,192.5039,192.5333,192.3179,192.357,5134.0
2024-04-01 15:00:00,196.46,196.46,196.2,196.46,6787.0,192.3277,192.3277,192.0731,192.3277,6787.0
2024-04-01 15:05:00,196.47,196.74,196.47,196.74,4206.0,192.3375,192.6018,192.3375,192.6018,4206.0
2024-04-01 15:10:00,196.75,196.84,196.73,196.78,7534.0,192.6116,192.6997,192.592,192.6409,7534.0
2024-04-01 15:15:00,196.82,196.82,196.61,196.71,6834.0,192.6801,192.6801,192.4745,192.5724,6834.0
2024-04-01 15:20:00,196.73,196.95,196.73,196.89,12466.0,192.592,192.8074,192.592,192.7486,12466.0
2024-04-01 15:25:00,196.92,196.96,196.82,196.84,8884.0,192.778,192.8172,192.6801,192.6997,8884.0
2024-04-01 15:30:00,196.91,196.91,196.63,196.81,8597.0,192.7682,192.7682,192.4941,192.6703,8597.0
2024-04-01 15:35:00,196.73,196.83,196.33,196.39,10230.0,192.592,192.6899,192.2004,192.2591,10230.0
2024-04-01 15:40:00,196.36,196.82,196.36,196.78,13287.0,192.2298,192.6801,192.2298,192.6409,13287.0
2024-04-01 15:45:00,196.78,196.95,196.5,196.61,12277.0,192.6409,192.8074,192.3668,192.4745,12277.0
2024-04-01 15:50:00,196.57,196.78,196.21,196.78,35743.0,192.4354,192.6409,192.0829,192.6409,35743.0
2024-04-01 15:55:00,196.79,197.06,196.53,196.57,178581.0,192.6507,192.9151,192.3962,192.4354,178581.0
2024-04-02 09:30:00,195.33,195.5,194.65,194.85,37295.0,191.2214,191.3879,190.5557,190.7515,37295.0
2024-04-02 09:35:00,194.55,194.91,194.24,194.64,24195.0,190.4578,190.8103,190.1544,190.546,24195.0
2024-04-02 09:40:00,194.67,194.78,194.27,194.47,21966.0,190.5753,190.683,190.1837,190.3795,21966.0
2024-04-02 09:45:00,194.5,194.56,193.87,194.03,12123.0,190.4089,190.4676,189.7922,189.9488,12123.0
2024-04-02 09:50:00,194.09,194.13,193.49,193.86,12601.0,190.0075,190.0467,189.4201,189.7824,12601.0
2024-04-02 09:55:00,193.95,194.12,193.62,194.04,13909.0,189.8705,190.0369,189.5474,189.9586,13909.0
2024-04-02 10:00:00,193.96,194.42,193.5,194.34,16376.0,189.8803,190.3306,189.4299,190.2523,16376.0
2024-04-02 10:05:00,194.47,194.47,194.13,194.3,3476.0,190.3795,190.3795,190.0467,190.2131,3476.0
2024-04-02 10:10:00,194.33,194.33,193.97,194.06,4603.0,190.2425,190.2425,189.89,189.9782,4603.0
2024-04-02 10:15:00,194.12,194.15,193.69,193.91,13430.0,190.0369,190.0663,189.6159,189.8313,13430.0
2024-04-02 10:20:00,194.0,194.35,193.94,194.2,10249.0,189.9194,190.2621,189.8607,190.1152,10249.0
2024-04-02 10:25:00,194.15,194.25,193.85,194.09,5494.0,190.0663,190.1642,189.7726,190.0075,5494.0
2024-04-02 10:30:00,194.1,194.16,193.98,194.12,12599.0,190.0173,190.0761,189.8998,190.0369,12599.0
2024-04-02 10:35:00,194.16,194.28,194.1,194.13,16425.0,190.0761,190.1935,190.0173,190.0467,16425.0
2024-04-02 10:40:00,194.15,194.23,193.88,194.17,10660.0,190.0663,190.1446,189.8019,190.0858,10660.0
2024-04-02 10:45:00,194.17,194.24,193.95,194.07,6696.0,190.0858,190.1544,189.8705,189.9879,6696.0
2024-04-02 10:50:00,194.08,194.29,193.96,194.29,8629.0,189.9977,190.2033,189.8803,190.2033,8629.0
2024-04-02 10:55:00,194.29,194.33,193.94,193.98,23092.0,190.2033,190.2425,189.8607,189.8998,23092.0
2024-04-02 11:00:00,193.98,194.18,193.65,193.92,33992.0,189.8998,190.0956,189.5768,189.8411,33992.0
2024-04-02 11:05:00,193.85,194.33,193.81,194.31,19816.0,189.7726,190.2425,189.7334,190.2229,19816.0
2024-04-02 11:10:00,194.34,194.58,194.33,194.5,5635.0,190.2523,190.4872,190.2425,190.4089,5635.0
2024-04-02 11:15:00,194.42,194.47,193.9,194.04,11979.0,190.3306,190.3795,189.8215,189.9586,11979.0
2024-04-02 11:20:00,194.03,194.06,193.86,193.99,9129.0,189.9488,189.9782,189.7824,189.9096,9129.0
2024-04-02 11:25:00,194.0,194.02,193.8,193.91,9748.0,189.9194,189.939,189.7236,189.8313,9748.0
2024-04-02 11:30:00,193.91,193.95,193.54,193.6,7651.0,189.8313,189.8705,189.4691,189.5278,7651.0
2024-04-02 11:35:00,193.57,193.96,193.53,193.66,10955.0,189.4985,189.8803,189.4593,189.5866,10955.0
2024-04-02 11:40:00,193.7,193.7,193.22,193.23,4592.0,189.6257,189.6257,189.1558,189.1656,4592.0
2024-04-02 11:45:00,193.2,193.31,193.1,193.1,3592.0,189.1362,189.2439,189.0383,189.0383,3592.0
2024-04-02 11:50:00,193.06,193.17,193.01,193.1,7686.0,188.9992,189.1069,188.9502,189.0383,7686.0
2024-04-02 11:55:00,193.05,193.1,192.87,192.92,8991.0,188.9894,189.0383,188.8132,188.8621,8991.0
2024-04-02 12:00:00,192.94,193.1,192.93,193.1,5622.0,188.8817,189.0383,188.8719,189.0383,5622.0
2024-04-02 12:05:00,193.05,193.05,192.84,192.9,4396.0,188.9894,188.9894,188.7838,188.8426,4396.0
2024-04-02 12:10:00,192.95,193.05,192.82,193.05,10479.0,188.8915,188.9894,188.7642,188.9894,10479.0
2024-04-02 12:15:00,193.08,193.15,192.92,193.06,4000.0,189.0188,189.0873,188.8621,188.9992,4000.0
2024-04-02 12:20:00,193.03,193.15,192.86,193.05,4306.0,188.9698,189.0873,188.8034,188.9894,4306.0
2024-04-02 12:25:00,193.11,193.21,192.89,192.89,8082.0,189.0481,189.146,188.8328,188.8328,8082.0
2024-04-02 12:30:00,192.89,192.96,192.74,192.85,6129.0,188.8328,188.9013,188.6859,188.7936,6129.0
2024-04-02 12:35:00,192.9,192.98,192.78,192.86,5146.0,188.8426,188.9209,188.7251,188.8034,5146.0
2024-04-02 12:40:00,192.85,193.22,192.85,193.19,6492.0,188.7936,189.1558,188.7936,189.1265,6492.0
2024-04-02 12:45:00,193.21,193.42,193.1,193.39,28911.0,189.146,189.3516,189.0383,189.3222,28911.0
2024-04-02 12:50:00,193.28,193.35,193.2,193.35,8862.0,189.2146,189.2831,189.1362,189.2831,8862.0
2024-04-02 12:55:00,193.34,193.63,193.34,193.6,4712.0,189.2733,189.5572,189.2733,189.5278,4712.0
2024-04-02 13:00:00,193.63,193.66,193.46,193.49,2975.0,189.5572,189.5866,189.3908,189.4201,2975.0
2024-04-02 13:05:00,193.41,193.57,193.37,193.44,4949.0,189.3418,189.4985,189.3027,189.3712,4949.0
2024-04-02 13:10:00,193.38,193.42,193.18,193.18,4360.0,189.3125,189.3516,189.1167,189.1167,4360.0
2024-04-02 13:15:00,193.23,193.32,193.03,193.03,4535.0,189.1656,189.2537,188.9698,188.9698,4535.0
2024-04-02 13:20:00,192.95,193.04,192.83,192.97,6186.0,188.8915,188.9796,188.774,188.9111,6186.0
2024-04-02 13:25:00,192.92,193.14,192.81,193.08,17521.0,188.8621,189.0775,188.7544,189.0188,17521.0
2024-04-02 13:30:00,192.99,193.13,192.97,193.05,5220.0,188.9307,189.0677,188.9111,188.9894,5220.0
2024-04-02 13:35:00,193.07,193.11,192.97,193.0,12804.0,189.009,189.0481,188.9111,188.9405,12804.0
2024-04-02 13:40:00,193.0,193.26,192.97,193.26,6031.0,188.9405,189.195,188.9111,189.195,6031.0
2024-04-02 13:45:00,193.17,193.28,193.17,193.27,4146.0,189.1069,189.2146,189.1069,189.2048,4146.0
2024-04-02 13:50:00,193.3,193.32,193.1,193.17,5011.0,189.2341,189.2537,189.0383,189.1069,5011.0
2024-04-02 13:55:00,193.18,193.36,193.15,193.22,4722.0,189.1167,189.2929,189.0873,189.1558,4722.0
2024-04-02 14:00:00,193.19,193.29,193.15,193.27,5661.0,189.1265,189.2244,189.0873,189.2048,5661.0
2024-04-02 14:05:00,193.25,193.4,193.23,193.38,3902.0,189.1852,189.332,189.1656,189.3125,3902.0
2024-04-02 14:10:00,193.36,193.56,193.33,193.53,11898.0,189.2929,189.4887,189.2635,189.4593,11898.0
2024-04-02 14:15:00,193.5,193.6,193.5,193.58,4080.0,189.4299,189.5278,189.4299,189.5083,4080.0
2024-04-02 14:20:00,193.56,193.67,193.55,193.63,4068.0,189.4887,189.5964,189.4789,189.5572,4068.0
2024-04-02 14:25:00,193.65,193.84,193.64,193.69,7406.0,189.5768,189.7628,189.567,189.6159,7406.0
2024-04-02 14:30:00,193.65,193.96,193.63,193.96,4750.0,189.5768,189.8803,189.5572,189.8803,4750.0
2024-04-02 14:35:00,193.99,194.21,193.99,194.21,8123.0,189.9096,190.125,189.9096,190.125,8123.0
2024-04-02 14:40:00,194.21,194.62,194.21,194.52,9605.0,190.125,190.5264,190.125,190.4285,9605.0
2024-04-02 14:45:00,194.5,194.5,194.13,194.24,7968.0,190.4089,190.4089,190.0467,190.1544,7968.0
2024-04-02 14:50:00,194.25,194.32,194.19,194.21,5900.0,190.1642,190.2327,190.1054,190.125,5900.0
2024-04-02 14:55:00,194.21,194.25,194.11,194.14,3450.0,190.125,190.1642,190.0271,190.0565,3450.0
2024-04-02 15:00:00,194.17,194.26,194.04,194.26,7422.0,190.0858,190.1739,189.9586,190.1739,7422.0
2024-04-02 15:05:00,194.25,194.46,194.16,194.22,8724.0,190.1642,190.3697,190.0761,190.1348,8724.0
2024-04-02 15:10:00,194.19,194.23,193.91,193.93,6642.0,190.1054,190.1446,189.8313,189.8509,6642.0
2024-04-02 15:15:00,193.89,194.08,193.89,193.93,8631.0,189.8117,189.9977,189.8117,189.8509,8631.0
2024-04-02 15:20:00,193.9,194.16,193.9,194.16,6561.0,189.8215,190.0761,189.8215,190.0761,6561.0
2024-04-02 15:25:00,194.2,194.45,194.18,194.43,8482.0,190.1152,190.36,190.0956,190.3404,8482.0
2024-04-02 15:30:00,194.47,194.7,194.31,194.7,10252.0,190.3795,190.6047,190.2229,190.6047,10252.0
2024-04-02 15:35:00,194.71,195.05,194.7,195.05,11177.0,190.6145,190.9473,190.6047,190.9473,11177.0
2024-04-02 15:40:00,195.02,195.19,195.01,195.1,32558.0,190.918,191.0844,190.9082,190.9963,32558.0
2024-04-02 15:45:00,195.1,195.47,195.09,195.46,28203.0,190.9963,191.3585,190.9865,191.3487,28203.0
2024-04-02 15:50:00,195.5,195.58,195.23,195.33,37803.0,191.3879,191.4662,191.1235,191.2214,37803.0
2024-04-02 15:55:00,195.29,195.32,194.8,194.86,154041.0,191.1823,191.2117,190.7026,190.7613,154041.0
2024-04-03 09:30:00,192.68,193.67,192.52,192.98,33742.0,188.6272,189.5964,188.4705,188.9209,33742.0
2024-04-03 09:35:00,192.95,194.23,192.86,193.86,17063.0,188.8915,190.1446,188.8034,189.7824,17063.0
2024-04-03 09:40:00,193.76,194.14,193.51,194.14,9740.0,189.6845,190.0565,189.4397,190.0565,9740.0
2024-04-03 09:45:00,194.11,194.24,193.41,193.44,20557.0,190.0271,190.1544,189.3418,189.3712,20557.0
2024-04-03 09:50:00,193.42,193.63,193.32,193.63,11221.0,189.3516,189.5572,189.2537,189.5572,11221.0
2024-04-03 09:55:00,193.67,193.68,193.23,193.56,6370.0,189.5964,189.6061,189.1656,189.4887,6370.0
2024-04-03 10:00:00,193.63,195.23,193.63,194.99,8715.0,189.5572,191.1235,189.5572,190.8886,8715.0
2024-04-03 10:05:00,195.24,195.63,194.8,194.8,11067.0,191.1333,191.5151,190.7026,190.7026,11067.0
2024-04-03 10:10:00,194.87,195.49,194.76,195.48,27712.0,190.7711,191.3781,190.6634,191.3683,27712.0
2024-04-03 10:15:00,195.66,195.85,195.36,195.49,18371.0,191.5445,191.7305,191.2508,191.3781,18371.0
2024-04-03 10:20:00,195.58,196.07,195.57,196.03,15483.0,191.4662,191.9459,191.4564,191.9067,15483.0
2024-04-03 10:25:00,196.05,196.43,195.97,196.34,5366.0,191.9263,192.2983,191.848,192.2102,5366.0
2024-04-03 10:30:00,196.37,196.67,196.32,196.56,16443.0,192.2396,192.5333,192.1906,192.4256,16443.0
2024-04-03 10:35:00,196.53,196.65,196.17,196.24,6490.0,192.3962,192.5137,192.0438,192.1123,6490.0
2024-04-03 10:40:00,196.3,196.5,196.19,196.32,6607.0,192.171,192.3668,192.0634,192.1906,6607.0
2024-04-03 10:45:00,196.12,196.33,196.02,196.13,5650.0,191.9948,192.2004,191.8969,192.0046,5650.0
2024-04-03 10:50:00,196.15,196.24,195.97,196.01,6900.0,192.0242,192.1123,191.848,191.8871,6900.0
2024-04-03 10:55:00,196.08,196.11,195.87,195.95,11495.0,191.9557,191.985,191.7501,191.8284,11495.0
2024-04-03 11:00:00,195.88,195.89,195.46,195.61,7713.0,191.7599,191.7697,191.3487,191.4956,7713.0
2024-04-03 11:05:00,195.61,195.62,195.43,195.55,3508.0,191.4956,191.5053,191.3193,191.4368,3508.0
2024-04-03 11:10:00,195.55,195.85,195.53,195.67,7932.0,191.4368,191.7305,191.4172,191.5543,7932.0
2024-04-03 11:15:00,195.69,195.69,195.48,195.6,3591.0,191.5739,191.5739,191.3683,191.4858,3591.0
2024-04-03 11:20:00,195.6,195.8,195.6,195.75,5581.0,191.4858,191.6816,191.4858,191.6326,5581.0
2024-04-03 11:25:00,195.68,195.84,195.68,195.8,6571.0,191.5641,191.7207,191.5641,191.6816,6571.0
2024-04-03 11:30:00,195.78,195.86,195.43,195.54,7042.0,191.662,191.7403,191.3193,191.427,7042.0
2024-04-03 11:35:00,195.49,195.68,195.44,195.65,15465.0,191.3781,191.5641,191.3291,191.5347,15465.0
2024-04-03 11:40:00,195.63,195.89,195.59,195.59,8695.0,191.5151,191.7697,191.476,191.476,8695.0
2024-04-03 11:45:00,195.59,195.7,195.57,195.64,5821.0,191.476,191.5837,191.4564,191.5249,5821.0
2024-04-03 11:50:00,195.65,195.65,195.3,195.37,4447.0,191.5347,191.5347,191.1921,191.2606,4447.0
2024-04-03 11:55:00,195.31,195.35,195.15,195.19,6851.0,191.2019,191.241,191.0452,191.0844,6851.0
2024-04-03 12:00:00,195.2,195.23,194.99,194.99,5968.0,191.0942,191.1235,190.8886,190.8886,5968.0
2024-04-03 12:05:00,195.03,195.1,194.87,195.0,9384.0,190.9278,190.9963,190.7711,190.8984,9384.0
2024-04-03 12:10:00,194.95,195.18,194.56,194.85,13275.0,190.8494,191.0746,190.4676,190.7515,13275.0
2024-04-03 12:15:00,194.84,194.96,194.65,194.94,11545.0,190.7417,190.8592,190.5557,190.8396,11545.0
2024-04-03 12:20:00,194.91,195.23,194.88,195.15,9945.0,190.8103,191.1235,190.7809,191.0452,9945.0
2024-04-03 12:25:00,195.13,195.15,194.96,195.1,4346.0,191.0256,191.0452,190.8592,190.9963,4346.0
2024-04-03 12:30:00,195.06,195.36,195.06,195.3,3789.0,190.9571,191.2508,190.9571,191.1921,3789.0
2024-04-03 12:35:00,195.26,195.26,194.55,194.56,4753.0,191.1529,191.1529,190.4578,190.4676,4753.0
2024-04-03 12:40:00,194.62,195.2,194.62,195.2,4815.0,190.5264,191.0942,190.5264,191.0942,4815.0
2024-04-03 12:45:00,195.15,195.33,195.1,195.18,4909.0,191.0452,191.2214,190.9963,191.0746,4909.0
2024-04-03 12:50:00,195.16,195.43,195.15,195.36,4004.0,191.055,191.3193,191.0452,191.2508,4004.0
2024-04-03 12:55:00,195.45,195.45,195.14,195.14,3236.0,191.3389,191.3389,191.0354,191.0354,3236.0
2024-04-03 13:00:00,195.19,195.26,195.07,195.18,5921.0,191.0844,191.1529,190.9669,191.0746,5921.0
2024-04-03 13:05:00,195.11,195.23,194.95,195.08,5263.0,191.0061,191.1235,190.8494,190.9767,5263.0
2024-04-03 13:10:00,195.08,195.2,195.03,195.19,3814.0,190.9767,191.0942,190.9278,191.0844,3814.0
2024-04-03 13:15:00,195.22,195.25,195.11,195.16,6439.0,191.1138,191.1431,191.0061,191.055,6439.0
2024-04-03 13:20:00,195.2,195.29,195.11,195.25,4853.0,191.0942,191.1823,191.0061,191.1431,4853.0
2024-04-03 13:25:00,195.29,195.35,195.22,195.35,3168.0,191.1823,191.241,191.1138,191.241,3168.0
2024-04-03 13:30:00,195.38,195.41,195.12,195.12,3850.0,191.2704,191.2998,191.0159,191.0159,3850.0
2024-04-03 13:35:00,195.12,195.25,195.01,195.14,6011.0,191.0159,191.1431,190.9082,191.0354,6011.0
2024-04-03 13:40:00,195.16,195.39,195.13,195.35,4726.0,191.055,191.2802,191.0256,191.241,4726.0
2024-04-03 13:45:00,195.37,195.55,195.37,195.53,2965.0,191.2606,191.4368,191.2606,191.4172,2965.0
2024-04-03 13:50:00,195.54,195.56,195.45,195.52,5192.0,191.427,191.4466,191.3389,191.4074,5192.0
2024-04-03 13:55:00,195.46,195.51,195.26,195.34,5367.0,191.3487,191.3977,191.1529,191.2312,5367.0
2024-04-03 14:00:00,195.34,195.36,195.28,195.36,4384.0,191.2312,191.2508,191.1725,191.2508,4384.0
2024-04-03 14:05:00,195.34,195.48,195.33,195.38,6113.0,191.2312,191.3683,191.2214,191.2704,6113.0
2024-04-03 14:10:00,195.34,195.4,195.23,195.24,3481.0,191.2312,191.29,191.1235,191.1333,3481.0
2024-04-03 14:15:00,195.27,195.29,195.02,195.17,4902.0,191.1627,191.1823,190.918,191.0648,4902.0
2024-04-03 14:20:00,195.2,195.29,195.2,195.29,4323.0,191.0942,191.1823,191.0942,191.1823,4323.0
2024-04-03 14:25:00,195.29,195.29,195.0,195.09,6014.0,191.1823,191.1823,190.8984,190.9865,6014.0
2024-04-03 14:30:00,194.98,195.2,194.98,195.2,10012.0,190.8788,191.0942,190.8788,191.0942,10012.0
2024-04-03 14:35:00,195.18,195.47,195.17,195.45,6752.0,191.0746,191.3585,191.0648,191.3389,6752.0
2024-04-03 14:40:00,195.46,195.57,195.44,195.47,5024.0,191.3487,191.4564,191.3291,191.3585,5024.0
2024-04-03 14:45:00,195.45,195.45,195.22,195.22,4857.0,191.3389,191.3389,191.1138,191.1138,4857.0
2024-04-03 14:50:00,195.25,195.31,195.13,195.13,8546.0,191.1431,191.2019,191.0256,191.0256,8546.0
2024-04-03 14:55:00,195.13,195.2,195.0,195.15,5288.0,191.0256,191.0942,190.8984,191.0452,5288.0
2024-04-03 15:00:00,195.2,195.25,195.0,195.1,4130.0,191.0942,191.1431,190.8984,190.9963,4130.0
2024-04-03 15:05:00,195.1,195.34,195.1,195.27,5478.0,190.9963,191.2312,190.9963,191.1627,5478.0
2024-04-03 15:10:00,195.34,195.34,194.49,194.59,10966.0,191.2312,191.2312,190.3991,190.497,10966.0
2024-04-03 15:15:00,194.56,194.76,194.22,194.73,16970.0,190.4676,190.6634,190.1348,190.6341,16970.0
2024-04-03 15:20:00,194.78,194.82,194.47,194.54,6352.0,190.683,190.7222,190.3795,190.4481,6352.0
2024-04-03 15:25:00,194.51,194.73,194.47,194.69,8125.0,190.4187,190.6341,190.3795,190.5949,8125.0
2024-04-03 15:30:00,194.69,194.69,194.43,194.66,7721.0,190.5949,190.5949,190.3404,190.5655,7721.0
2024-04-03 15:35:00,194.71,195.07,194.71,195.06,9186.0,190.6145,190.9669,190.6145,190.9571,9186.0
2024-04-03 15:40:00,195.06,195.12,194.94,195.12,12123.0,190.9571,191.0159,190.8396,191.0159,12123.0
2024-04-03 15:45:00,195.16,195.55,195.13,195.55,10759.0,191.055,191.4368,191.0256,191.4368,10759.0
2024-04-03 15:50:00,195.48,195.67,195.21,195.46,41218.0,191.3683,191.5543,191.104,191.3487,41218.0
2024-04-03 15:55:00,195.31,195.49,195.23,195.44,142145.0,191.2019,191.3781,191.1235,191.3291,142145.0
2024-04-04 09:30:00,198.27,198.44,196.9,196.91,23658.0,194.0996,194.266,192.7584,192.7682,23658.0
2024-04-04 09:35:00,197.01,197.41,196.86,196.94,5123.0,192.8661,193.2577,192.7193,192.7976,5123.0
2024-04-04 09:40:00,196.98,197.48,196.68,197.44,7291.0,192.8367,193.3262,192.543,193.2871,7291.0
2024-04-04 09:45:00,197.59,197.69,196.97,197.5,14223.0,193.4339,193.5318,192.8269,193.3458,14223.0
2024-04-04 09:50:00,197.62,198.12,197.51,197.92,9485.0,193.4633,193.9528,193.3556,193.757,9485.0
2024-04-04 09:55:00,198.08,198.29,198.02,198.23,4870.0,193.9136,194.1192,193.8549,194.0604,4870.0
2024-04-04 10:00:00,198.25,198.6,198.14,198.15,6006.0,194.08,194.4227,193.9723,193.9821,6006.0
2024-04-04 10:05:00,198.16,198.57,198.13,198.53,8082.0,193.9919,194.3933,193.9625,194.3541,8082.0
2024-04-04 10:10:00,198.56,198.69,198.46,198.53,15307.0,194.3835,194.5108,194.2856,194.3541,15307.0
2024-04-04 10:15:00,198.55,198.57,197.77,197.83,8938.0,194.3737,194.3933,193.6101,193.6689,8938.0
2024-04-04 10:20:00,197.88,197.88,197.68,197.87,3927.0,193.7178,193.7178,193.522,193.708,3927.0
2024-04-04 10:25:00,197.93,198.1,197.9,198.06,4890.0,193.7668,193.9332,193.7374,193.894,4890.0
2024-04-04 10:30:00,198.06,198.16,197.62,197.72,6785.0,193.894,193.9919,193.4633,193.5612,6785.0
2024-04-04 10:35:00,197.81,198.1,197.6,198.09,4217.0,193.6493,193.9332,193.4437,193.9234,4217.0
2024-04-04 10:40:00,198.07,198.18,197.98,198.09,13701.0,193.9038,194.0115,193.8157,193.9234,13701.0
2024-04-04 10:45:00,198.1,198.29,197.77,197.82,21997.0,193.9332,194.1192,193.6101,193.6591,21997.0
2024-04-04 10:50:00,197.8,198.03,197.63,197.84,11936.0,193.6395,193.8646,193.4731,193.6786,11936.0
2024-04-04 10:55:00,197.84,197.86,197.38,197.55,12228.0,193.6786,193.6982,193.2283,193.3947,12228.0
2024-04-04 11:00:00,197.59,197.81,197.54,197.75,6929.0,193.4339,193.6493,193.385,193.5905,6929.0
2024-04-04 11:05:00,197.78,197.97,197.77,197.84,5048.0,193.6199,193.8059,193.6101,193.6786,5048.0
2024-04-04 11:10:00,197.84,197.85,197.3,197.32,5675.0,193.6786,193.6884,193.15,193.1696,5675.0
2024-04-04 11:15:00,197.29,197.37,197.13,197.18,4412.0,193.1402,193.2185,192.9836,193.0325,4412.0
2024-04-04 11:20:00,197.2,197.25,197.14,197.18,2770.0,193.0521,193.1011,192.9934,193.0325,2770.0
2024-04-04 11:25:00,197.08,197.38,197.06,197.34,8354.0,192.9346,193.2283,192.9151,193.1892,8354.0
2024-04-04 11:30:00,197.33,197.71,197.32,197.66,7923.0,193.1794,193.5514,193.1696,193.5024,7923.0
2024-04-04 11:35:00,197.75,197.94,197.75,197.94,3631.0,193.5905,193.7765,193.5905,193.7765,3631.0
2024-04-04 11:40:00,197.96,198.08,197.86,197.93,8587.0,193.7961,193.9136,193.6982,193.7668,8587.0
2024-04-04 11:45:00,197.95,197.97,197.87,197.97,2292.0,193.7863,193.8059,193.708,193.8059,2292.0
2024-04-04 11:50:00,198.0,198.24,197.99,198.18,8052.0,193.8353,194.0702,193.8255,194.0115,8052.0
2024-04-04 11:55:00,198.24,198.45,198.22,198.45,3401.0,194.0702,194.2758,194.0507,194.2758,3401.0
2024-04-04 12:00:00,198.42,198.44,198.33,198.44,7496.0,194.2464,194.266,194.1583,194.266,7496.0
2024-04-04 12:05:00,198.41,198.61,198.37,198.61,4863.0,194.2367,194.4324,194.1975,194.4324,4863.0
2024-04-04 12:10:00,198.66,198.7,198.34,198.34,5441.0,194.4814,194.5206,194.1681,194.1681,5441.0
2024-04-04 12:15:00,198.31,198.37,198.11,198.23,6691.0,194.1388,194.1975,193.943,194.0604,6691.0
2024-04-04 12:20:00,198.25,198.41,198.25,198.38,3951.0,194.08,194.2367,194.08,194.2073,3951.0
2024-04-04 12:25:00,198.32,198.33,198.1,198.18,5408.0,194.1485,194.1583,193.9332,194.0115,5408.0
2024-04-04 12:30:00,198.21,198.21,197.91,198.01,3713.0,194.0409,194.0409,193.7472,193.8451,3713.0
2024-04-04 12:35:00,197.99,197.99,197.78,197.9,8553.0,193.8255,193.8255,193.6199,193.7374,8553.0
2024-04-04 12:40:00,197.91,197.97,197.83,197.83,3069.0,193.7472,193.8059,193.6689,193.6689,3069.0
2024-04-04 12:45:00,197.83,197.93,197.77,197.83,6478.0,193.6689,193.7668,193.6101,193.6689,6478.0
2024-04-04 12:50:00,197.86,197.95,197.83,197.89,3654.0,193.6982,193.7863,193.6689,193.7276,3654.0
2024-04-04 12:55:00,197.92,197.93,197.68,197.75,3148.0,193.757,193.7668,193.522,193.5905,3148.0
2024-04-04 13:00:00,197.83,197.83,197.55,197.56,4248.0,193.6689,193.6689,193.3947,193.4045,4248.0
2024-04-04 13:05:00,197.55,197.86,197.55,197.85,2393.0,193.3947,193.6982,193.3947,193.6884,2393.0
2024-04-04 13:10:00,197.89,198.01,197.86,198.01,3885.0,193.7276,193.8451,193.6982,193.8451,3885.0
2024-04-04 13:15:00,198.0,198.04,197.94,198.01,4001.0,193.8353,193.8744,193.7765,193.8451,4001.0
2024-04-04 13:20:00,198.01,198.12,197.99,198.07,3724.0,193.8451,193.9528,193.8255,193.9038,3724.0
2024-04-04 13:25:00,198.06,198.13,197.98,198.02,10431.0,193.894,193.9625,193.8157,193.8549,10431.0
2024-04-04 13:30:00,197.98,197.98,197.8,197.88,7201.0,193.8157,193.8157,193.6395,193.7178,7201.0
2024-04-04 13:35:00,197.87,197.95,197.69,197.71,15387.0,193.708,193.7863,193.5318,193.5514,15387.0
2024-04-04 13:40:00,197.71,197.86,197.57,197.58,16718.0,193.5514,193.6982,193.4143,193.4241,16718.0
2024-04-04 13:45:00,197.55,197.6,197.42,197.47,4583.0,193.3947,193.4437,193.2675,193.3164,4583.0
2024-04-04 13:50:00,197.47,197.61,197.47,197.58,4826.0,193.3164,193.4535,193.3164,193.4241,4826.0
2024-04-04 13:55:00,197.56,197.67,197.32,197.42,5032.0,193.4045,193.5122,193.1696,193.2675,5032.0
2024-04-04 14:00:00,197.42,197.42,197.24,197.28,7081.0,193.2675,193.2675,193.0913,193.1304,7081.0
2024-04-04 14:05:00,197.26,197.33,196.7,196.73,7691.0,193.1108,193.1794,192.5626,192.592,7691.0
2024-04-04 14:10:00,196.7,196.7,196.24,196.3,9073.0,192.5626,192.5626,192.1123,192.171,9073.0
2024-04-04 14:15:00,196.22,196.31,195.85,195.96,6816.0,192.0927,192.1808,191.7305,191.8382,6816.0
2024-04-04 14:20:00,195.95,196.04,195.83,196.02,5503.0,191.8284,191.9165,191.7109,191.8969,5503.0
2024-04-04 14:25:00,195.98,196.04,195.07,195.08,13888.0,191.8578,191.9165,190.9669,190.9767,13888.0
2024-04-04 14:30:00,195.08,195.08,194.18,194.26,13237.0,190.9767,190.9767,190.0956,190.1739,13237.0
2024-04-04 14:35:00,194.29,194.88,194.28,194.73,6583.0,190.2033,190.7809,190.1935,190.6341,6583.0
2024-04-04 14:40:00,194.61,194.61,193.9,193.91,12499.0,190.5166,190.5166,189.8215,189.8313,12499.0
2024-04-04 14:45:00,193.94,194.53,193.9,194.48,6628.0,189.8607,190.4383,189.8215,190.3893,6628.0
2024-04-04 14:50:00,194.43,194.46,194.0,194.13,13386.0,190.3404,190.3697,189.9194,190.0467,13386.0
2024-04-04 14:55:00,194.02,194.02,193.47,193.7,11312.0,189.939,189.939,189.4006,189.6257,11312.0
2024-04-04 15:00:00,193.68,193.68,193.0,193.03,20800.0,189.6061,189.6061,188.9405,188.9698,20800.0
2024-04-04 15:05:00,193.06,193.25,192.69,193.07,9422.0,188.9992,189.1852,188.637,189.009,9422.0
2024-04-04 15:10:00,193.05,193.23,192.92,193.19,28907.0,188.9894,189.1656,188.8621,189.1265,28907.0
2024-04-04 15:15:00,193.24,193.24,192.57,192.65,28795.0,189.1754,189.1754,188.5195,188.5978,28795.0
2024-04-04 15:20:00,192.74,192.95,192.33,192.36,17733.0,188.6859,188.8915,188.2845,188.3139,17733.0
2024-04-04 15:25:00,192.44,192.49,191.33,191.38,16587.0,188.3922,188.4412,187.3056,187.3545,16587.0
2024-04-04 15:30:00,191.35,192.3,191.35,192.24,13714.0,187.3252,188.2552,187.3252,188.1964,13714.0
2024-04-04 15:35:00,192.19,192.21,191.81,191.88,10991.0,188.1475,188.1671,187.7755,187.844,10991.0
2024-04-04 15:40:00,191.86,192.04,191.6,191.86,13503.0,187.8244,188.0006,187.5699,187.8244,13503.0
2024-04-04 15:45:00,191.78,192.21,191.73,192.2,22164.0,187.7461,188.1671,187.6972,188.1573,22164.0
2024-04-04 15:50:00,192.35,192.88,192.21,192.88,48645.0,188.3041,188.823,188.1671,188.823,48645.0
2024-04-04 15:55:00,192.65,192.87,191.71,191.84,281249.0,188.5978,188.8132,187.6776,187.8048,281249.0
2024-04-05 09:30:00,192.3,192.83,191.72,192.0,22325.0,188.2552,188.774,187.6874,187.9615,22325.0
2024-04-05 09:35:00,191.93,192.16,191.24,191.25,11201.0,187.893,188.1181,187.2175,187.2273,11201.0
2024-04-05 09:40:00,191.19,191.85,191.19,191.51,7272.0,187.1685,187.8146,187.1685,187.4818,7272.0
2024-04-05 09:45:00,191.54,191.92,191.17,191.59,6556.0,187.5112,187.8832,187.1489,187.5601,6556.0
2024-04-05 09:50:00,191.56,191.89,191.36,191.84,10418.0,187.5307,187.8538,187.3349,187.8048,10418.0
2024-04-05 09:55:00,191.81,192.46,191.71,192.14,24352.0,187.7755,188.4118,187.6776,188.0985,24352.0
2024-04-05 10:00:00,192.08,192.25,191.84,192.16,13023.0,188.0398,188.2062,187.8048,188.1181,13023.0
2024-04-05 10:05:00,192.34,192.38,191.74,192.11,11744.0,188.2943,188.3335,187.707,188.0692,11744.0
2024-04-05 10:10:00,192.27,192.99,192.27,192.84,4827.0,188.2258,188.9307,188.2258,188.7838,4827.0
2024-04-05 10:15:00,192.93,193.02,192.57,192.71,11289.0,188.8719,188.96,188.5195,188.6566,11289.0
2024-04-05 10:20:00,192.7,192.86,192.68,192.81,5630.0,188.6468,188.8034,188.6272,188.7544,5630.0
2024-04-05 10:25:00,192.76,192.76,192.06,192.28,11455.0,188.7055,188.7055,188.0202,188.2356,11455.0
2024-04-05 10:30:00,192.3,193.01,192.17,193.01,6985.0,188.2552,188.9502,188.1279,188.9502,6985.0
2024-04-05 10:35:00,192.92,193.26,192.77,193.02,31580.0,188.8621,189.195,188.7153,188.96,31580.0
2024-04-05 10:40:00,192.93,193.24,192.88,193.22,7450.0,188.8719,189.1754,188.823,189.1558,7450.0
2024-04-05 10:45:00,193.13,193.48,192.99,193.47,12202.0,189.0677,189.4104,188.9307,189.4006,12202.0
2024-04-05 10:50:00,193.47,193.73,193.39,193.63,6710.0,189.4006,189.6551,189.3222,189.5572,6710.0
2024-04-05 10:55:00,193.66,194.27,193.65,194.14,9910.0,189.5866,190.1837,189.5768,190.0565,9910.0
2024-04-05 11:00:00,194.1,194.19,193.95,194.03,13916.0,190.0173,190.1054,189.8705,189.9488,13916.0
2024-04-05 11:05:00,194.06,194.06,193.61,193.72,10052.0,189.9782,189.9782,189.5376,189.6453,10052.0
2024-04-05 11:10:00,193.68,193.97,193.61,193.64,5850.0,189.6061,189.89,189.5376,189.567,5850.0
2024-04-05 11:15:00,193.65,193.67,193.16,193.45,9466.0,189.5768,189.5964,189.0971,189.381,9466.0
2024-04-05 11:20:00,193.48,193.5,193.19,193.4,11698.0,189.4104,189.4299,189.1265,189.332,11698.0
2024-04-05 11:25:00,193.41,193.84,193.22,193.84,16216.0,189.3418,189.7628,189.1558,189.7628,16216.0
2024-04-05 11:30:00,193.84,194.03,193.68,193.86,9805.0,189.7628,189.9488,189.6061,189.7824,9805.0
2024-04-05 11:35:00,193.88,194.18,193.87,194.14,4485.0,189.8019,190.0956,189.7922,190.0565,4485.0
2024-04-05 11:40:00,194.13,194.52,194.08,194.38,10870.0,190.0467,190.4285,189.9977,190.2914,10870.0
2024-04-05 11:45:00,194.48,194.51,194.2,194.2,13527.0,190.3893,190.4187,190.1152,190.1152,13527.0
2024-04-05 11:50:00,194.26,194.67,194.26,194.67,4754.0,190.1739,190.5753,190.1739,190.5753,4754.0
2024-04-05 11:55:00,194.67,194.84,194.59,194.61,10789.0,190.5753,190.7417,190.497,190.5166,10789.0
2024-04-05 12:00:00,194.67,194.87,194.64,194.73,4875.0,190.5753,190.7711,190.546,190.6341,4875.0
2024-04-05 12:05:00,194.75,194.86,194.56,194.85,4476.0,190.6536,190.7613,190.4676,190.7515,4476.0
2024-04-05 12:10:00,194.88,194.88,194.65,194.68,7894.0,190.7809,190.7809,190.5557,190.5851,7894.0
2024-04-05 12:15:00,194.73,194.92,194.69,194.74,4231.0,190.6341,190.8201,190.5949,190.6439,4231.0
2024-04-05 12:20:00,194.81,194.89,194.61,194.89,4616.0,190.7124,190.7907,190.5166,190.7907,4616.0
2024-04-05 12:25:00,194.93,194.93,194.63,194.64,5693.0,190.8299,190.8299,190.5362,190.546,5693.0
2024-04-05 12:30:00,194.73,194.73,194.38,194.54,7631.0,190.6341,190.6341,190.2914,190.4481,7631.0
2024-04-05 12:35:00,194.55,194.84,194.55,194.82,6834.0,190.4578,190.7417,190.4578,190.7222,6834.0
2024-04-05 12:40:00,194.81,194.84,194.61,194.69,13598.0,190.7124,190.7417,190.5166,190.5949,13598.0
2024-04-05 12:45:00,194.7,194.92,194.66,194.81,3486.0,190.6047,190.8201,190.5655,190.7124,3486.0
2024-04-05 12:50:00,194.95,195.27,194.94,195.18,4238.0,190.8494,191.1627,190.8396,191.0746,4238.0
2024-04-05 12:55:00,195.17,195.66,195.1,195.6,8395.0,191.0648,191.5445,190.9963,191.4858,8395.0
2024-04-05 13:00:00,195.61,195.63,195.24,195.31,4913.0,191.4956,191.5151,191.1333,191.2019,4913.0
2024-04-05 13:05:00,195.31,195.35,195.05,195.09,5411.0,191.2019,191.241,190.9473,190.9865,5411.0
2024-04-05 13:10:00,195.19,195.3,195.01,195.12,5681.0,191.0844,191.1921,190.9082,191.0159,5681.0
2024-04-05 13:15:00,195.0,195.11,194.98,195.02,3796.0,190.8984,191.0061,190.8788,190.918,3796.0
2024-04-05 13:20:00,195.09,195.19,195.03,195.09,2864.0,190.9865,191.0844,190.9278,190.9865,2864.0
2024-04-05 13:25:00,195.09,195.1,194.93,195.04,3400.0,190.9865,190.9963,190.8299,190.9375,3400.0
2024-04-05 13:30:00,195.11,195.42,195.07,195.41,4328.0,191.0061,191.3095,190.9669,191.2998,4328.0
2024-04-05 13:35:00,195.39,195.47,195.19,195.19,5581.0,191.2802,191.3585,191.0844,191.0844,5581.0
2024-04-05 13:40:00,195.15,195.27,194.81,194.93,3691.0,191.0452,191.1627,190.7124,190.8299,3691.0
2024-04-05 13:45:00,194.91,194.92,194.65,194.84,5272.0,190.8103,190.8201,190.5557,190.7417,5272.0
2024-04-05 13:50:00,194.84,195.01,194.57,194.57,4709.0,190.7417,190.9082,190.4774,190.4774,4709.0
2024-04-05 13:55:00,194.53,194.66,194.19,194.29,4530.0,190.4383,190.5655,190.1054,190.2033,4530.0
2024-04-05 14:00:00,194.25,194.25,193.77,193.95,3320.0,190.1642,190.1642,189.6943,189.8705,3320.0
2024-04-05 14:05:00,193.99,194.71,193.99,194.68,7164.0,189.9096,190.6145,189.9096,190.5851,7164.0
2024-04-05 14:10:00,194.69,194.83,194.43,194.43,8305.0,190.5949,190.732,190.3404,190.3404,8305.0
2024-04-05 14:15:00,194.47,194.52,194.24,194.29,7904.0,190.3795,190.4285,190.1544,190.2033,7904.0
2024-04-05 14:20:00,194.24,194.45,193.75,193.84,9178.0,190.1544,190.36,189.6747,189.7628,9178.0
2024-04-05 14:25:00,193.69,194.21,193.69,193.78,6000.0,189.6159,190.125,189.6159,189.704,6000.0
2024-04-05 14:30:00,193.84,194.16,193.84,194.02,5080.0,189.7628,190.0761,189.7628,189.939,5080.0
2024-04-05 14:35:00,194.1,194.44,193.94,194.34,5070.0,190.0173,190.3502,189.8607,190.2523,5070.0
2024-04-05 14:40:00,194.39,194.39,193.94,194.17,3803.0,190.3012,190.3012,189.8607,190.0858,3803.0
2024-04-05 14:45:00,194.06,194.11,193.7,193.78,3707.0,189.9782,190.0271,189.6257,189.704,3707.0
2024-04-05 14:50:00,193.72,193.91,193.64,193.73,3089.0,189.6453,189.8313,189.567,189.6551,3089.0
2024-04-05 14:55:00,193.65,193.82,193.55,193.82,3324.0,189.5768,189.7432,189.4789,189.7432,3324.0
2024-04-05 15:00:00,193.79,193.82,193.66,193.82,2976.0,189.7138,189.7432,189.5866,189.7432,2976.0
2024-04-05 15:05:00,193.87,194.0,193.69,193.83,7525.0,189.7922,189.9194,189.6159,189.753,7525.0
2024-04-05 15:10:00,193.88,194.01,193.79,194.0,5346.0,189.8019,189.9292,189.7138,189.9194,5346.0
2024-04-05 15:15:00,194.05,194.16,193.91,194.1,5308.0,189.9684,190.0761,189.8313,190.0173,5308.0
2024-04-05 15:20:00,194.18,194.21,193.96,194.11,11610.0,190.0956,190.125,189.8803,190.0271,11610.0
2024-04-05 15:25:00,194.1,194.22,194.02,194.14,5275.0,190.0173,190.1348,189.939,190.0565,5275.0
2024-04-05 15:30:00,194.15,194.66,194.04,194.61,7498.0,190.0663,190.5655,189.9586,190.5166,7498.0
2024-04-05 15:35:00,194.58,194.6,194.21,194.29,7073.0,190.4872,190.5068,190.125,190.2033,7073.0
2024-04-05 15:40:00,194.31,194.46,194.19,194.41,13401.0,190.2229,190.3697,190.1054,190.3208,13401.0
2024-04-05 15:45:00,194.4,194.78,194.33,194.58,36741.0,190.311,190.683,190.2425,190.4872,36741.0
2024-04-05 15:50:00,194.59,194.84,194.44,194.77,35526.0,190.497,190.7417,190.3502,190.6732,35526.0
2024-04-05 15:55:00,194.87,194.97,194.62,194.71,111884.0,190.7711,190.869,190.5264,190.6145,111884.0
2024-04-08 09:30:00,194.61,195.39,194.03,195.24,38039.0,190.5166,191.2802,189.9488,191.1333,38039.0
2024-04-08 09:35:00,195.05,195.29,194.63,195.0,7209.0,190.9473,191.1823,190.5362,190.8984,7209.0
2024-04-08 09:40:00,194.78,195.5,194.69,194.97,4829.0,190.683,191.3879,190.5949,190.869,4829.0
2024-04-08 09:45:00,194.99,195.06,194.61,194.62,15616.0,190.8886,190.9571,190.5166,190.5264,15616.0
2024-04-08 09:50:00,194.74,194.74,194.31,194.37,3892.0,190.6439,190.6439,190.2229,190.2816,3892.0
2024-04-08 09:55:00,194.36,194.64,194.23,194.64,4326.0,190.2718,190.546,190.1446,190.546,4326.0
2024-04-08 10:00:00,194.62,194.68,194.48,194.65,7068.0,190.5264,190.5851,190.3893,190.5557,7068.0
2024-04-08 10:05:00,194.65,194.97,194.63,194.65,9481.0,190.5557,190.869,190.5362,190.5557,9481.0
2024-04-08 10:10:00,194.75,194.99,194.59,194.77,7261.0,190.6536,190.8886,190.497,190.6732,7261.0
2024-04-08 10:15:00,194.77,195.05,194.7,194.85,19639.0,190.6732,190.9473,190.6047,190.7515,19639.0
2024-04-08 10:20:00,194.85,195.12,194.79,194.98,8144.0,190.7515,191.0159,190.6928,190.8788,8144.0
2024-04-08 10:25:00,195.0,195.61,194.98,195.59,9297.0,190.8984,191.4956,190.8788,191.476,9297.0
2024-04-08 10:30:00,195.59,196.3,195.58,196.14,10643.0,191.476,192.171,191.4662,192.0144,10643.0
2024-04-08 10:35:00,196.19,196.49,196.18,196.36,8591.0,192.0634,192.357,192.0536,192.2298,8591.0
2024-04-08 10:40:00,196.35,196.48,196.32,196.44,26344.0,192.22,192.3473,192.1906,192.3081,26344.0
2024-04-08 10:45:00,196.42,196.83,196.41,196.83,24792.0,192.2885,192.6899,192.2787,192.6899,24792.0
2024-04-08 10:50:00,196.81,196.98,196.48,196.49,30083.0,192.6703,192.8367,192.3473,192.357,30083.0
2024-04-08 10:55:00,196.51,196.68,196.4,196.43,15369.0,192.3766,192.543,192.2689,192.2983,15369.0
2024-04-08 11:00:00,196.43,196.51,196.17,196.39,17256.0,192.2983,192.3766,192.0438,192.2591,17256.0
2024-04-08 11:05:00,196.45,196.45,196.22,196.38,9346.0,192.3179,192.3179,192.0927,192.2494,9346.0
2024-04-08 11:10:00,196.41,196.5,196.32,196.33,12849.0,192.2787,192.3668,192.1906,192.2004,12849.0
2024-04-08 11:15:00,196.33,196.36,195.99,196.12,9443.0,192.2004,192.2298,191.8676,191.9948,9443.0
2024-04-08 11:20:00,196.11,196.32,196.04,196.32,10841.0,191.985,192.1906,191.9165,192.1906,10841.0
2024-04-08 11:25:00,196.37,196.37,195.96,196.09,7704.0,192.2396,192.2396,191.8382,191.9655,7704.0
2024-04-08 11:30:00,196.09,196.11,195.73,195.81,9392.0,191.9655,191.985,191.613,191.6913,9392.0
2024-04-08 11:35:00,195.84,195.85,195.4,195.53,8667.0,191.7207,191.7305,191.29,191.4172,8667.0
2024-04-08 11:40:00,195.54,195.7,195.44,195.67,6404.0,191.427,191.5837,191.3291,191.5543,6404.0
2024-04-08 11:45:00,195.64,195.64,195.31,195.54,9622.0,191.5249,191.5249,191.2019,191.427,9622.0
2024-04-08 11:50:00,195.53,195.59,195.41,195.59,6461.0,191.4172,191.476,191.2998,191.476,6461.0
2024-04-08 11:55:00,195.53,195.54,195.22,195.51,8309.0,191.4172,191.427,191.1138,191.3977,8309.0
2024-04-08 12:00:00,195.5,195.5,195.29,195.35,5462.0,191.3879,191.3879,191.1823,191.241,5462.0
2024-04-08 12:05:00,195.35,195.5,195.28,195.34,7546.0,191.241,191.3879,191.1725,191.2312,7546.0
2024-04-08 12:10:00,195.3,195.31,195.03,195.19,8725.0,191.1921,191.2019,190.9278,191.0844,8725.0
2024-04-08 12:15:00,195.17,195.62,195.12,195.46,6997.0,191.0648,191.5053,191.0159,191.3487,6997.0
2024-04-08 12:20:00,195.45,195.52,195.3,195.4,7879.0,191.3389,191.4074,191.1921,191.29,7879.0
2024-04-08 12:25:00,195.43,195.74,195.31,195.71,10099.0,191.3193,191.6228,191.2019,191.5934,10099.0
2024-04-08 12:30:00,195.69,195.86,195.67,195.83,5310.0,191.5739,191.7403,191.5543,191.7109,5310.0
2024-04-08 12:35:00,195.82,195.94,195.78,195.94,4500.0,191.7011,191.8186,191.662,191.8186,4500.0
2024-04-08 12:40:00,195.91,196.05,195.84,195.88,14051.0,191.7892,191.9263,191.7207,191.7599,14051.0
2024-04-08 12:45:00,195.87,195.94,195.77,195.83,9503.0,191.7501,191.8186,191.6522,191.7109,9503.0
2024-04-08 12:50:00,195.82,195.95,195.81,195.95,4316.0,191.7011,191.8284,191.6913,191.8284,4316.0
2024-04-08 12:55:00,196.01,196.32,196.01,196.32,9646.0,191.8871,192.1906,191.8871,192.1906,9646.0
2024-04-08 13:00:00,196.32,196.32,196.06,196.12,7355.0,192.1906,192.1906,191.9361,191.9948,7355.0
2024-04-08 13:05:00,196.15,196.21,196.11,196.12,6197.0,192.0242,192.0829,191.985,191.9948,6197.0
2024-04-08 13:10:00,196.09,196.17,196.04,196.14,7726.0,191.9655,192.0438,191.9165,192.0144,7726.0
2024-04-08 13:15:00,196.12,196.21,196.01,196.14,7354.0,191.9948,192.0829,191.8871,192.0144,7354.0
2024-04-08 13:20:00,196.14,196.44,196.14,196.42,7251.0,192.0144,192.3081,192.0144,192.2885,7251.0
2024-04-08 13:25:00,196.37,196.38,196.21,196.33,6670.0,192.2396,192.2494,192.0829,192.2004,6670.0
2024-04-08 13:30:00,196.32,196.32,196.18,196.19,7296.0,192.1906,192.1906,192.0536,192.0634,7296.0
2024-04-08 13:35:00,196.17,196.24,196.07,196.15,7800.0,192.0438,192.1123,191.9459,192.0242,7800.0
2024-04-08 13:40:00,196.19,196.33,196.11,196.33,6592.0,192.0634,192.2004,191.985,192.2004,6592.0
2024-04-08 13:45:00,196.29,196.33,196.09,196.16,5976.0,192.1612,192.2004,191.9655,192.034,5976.0
2024-04-08 13:50:00,196.17,196.3,196.16,196.3,4310.0,192.0438,192.171,192.034,192.171,4310.0
2024-04-08 13:55:00,196.33,196.55,196.33,196.5,4382.0,192.2004,192.4158,192.2004,192.3668,4382.0
2024-04-08 14:00:00,196.54,196.61,196.41,196.41,4316.0,192.406,192.4745,192.2787,192.2787,4316.0
2024-04-08 14:05:00,196.4,196.66,196.4,196.66,6147.0,192.2689,192.5235,192.2689,192.5235,6147.0
2024-04-08 14:10:00,196.66,196.72,196.53,196.54,8498.0,192.5235,192.5822,192.3962,192.406,8498.0
2024-04-08 14:15:00,196.57,196.65,196.4,196.4,4983.0,192.4354,192.5137,192.2689,192.2689,4983.0
2024-04-08 14:20:00,196.4,196.42,196.14,196.14,5497.0,192.2689,192.2885,192.0144,192.0144,5497.0
2024-04-08 14:25:00,196.17,196.42,196.17,196.28,3996.0,192.0438,192.2885,192.0438,192.1515,3996.0
2024-04-08 14:30:00,196.27,196.4,196.25,196.34,2771.0,192.1417,192.2689,192.1221,192.2102,2771.0
2024-04-08 14:35:00,196.32,196.38,196.25,196.28,1885.0,192.1906,192.2494,192.1221,192.1515,1885.0
2024-04-08 14:40:00,196.28,196.3,196.21,196.27,4330.0,192.1515,192.171,192.0829,192.1417,4330.0
2024-04-08 14:45:00,196.26,196.31,196.13,196.19,6893.0,192.1319,192.1808,192.0046,192.0634,6893.0
2024-04-08 14:50:00,196.24,196.35,196.17,196.35,5248.0,192.1123,192.22,192.0438,192.22,5248.0
2024-04-08 14:55:00,196.38,196.41,196.3,196.4,6367.0,192.2494,192.2787,192.171,192.2689,6367.0
2024-04-08 15:00:00,196.5,196.53,196.34,196.39,8942.0,192.3668,192.3962,192.2102,192.2591,8942.0
2024-04-08 15:05:00,196.36,196.4,196.23,196.33,7705.0,192.2298,192.2689,192.1025,192.2004,7705.0
2024-04-08 15:10:00,196.35,196.51,196.33,196.37,9077.0,192.22,192.3766,192.2004,192.2396,9077.0
2024-04-08 15:15:00,196.34,196.43,196.32,196.43,7120.0,192.2102,192.2983,192.1906,192.2983,7120.0
2024-04-08 15:20:00,196.45,196.48,196.23,196.3,8152.0,192.3179,192.3473,192.1025,192.171,8152.0
2024-04-08 15:25:00,196.29,196.34,196.21,196.3,12074.0,192.1612,192.2102,192.0829,192.171,12074.0
2024-04-08 15:30:00,196.28,196.5,196.18,196.5,14445.0,192.1515,192.3668,192.0536,192.3668,14445.0
2024-04-08 15:35:00,196.5,196.51,196.3,196.3,11294.0,192.3668,192.3766,192.171,192.171,11294.0
2024-04-08 15:40:00,196.28,196.31,196.02,196.05,14775.0,192.1515,192.1808,191.8969,191.9263,14775.0
2024-04-08 15:45:00,196.02,196.15,195.93,196.06,22133.0,191.8969,192.0242,191.8088,191.9361,22133.0
2024-04-08 15:50:00,196.06,196.33,195.9,196.27,49741.0,191.9361,192.2004,191.7795,192.1417,49741.0
2024-04-08 15:55:00,196.28,196.87,196.23,196.71,236085.0,192.1515,192.729,192.1025,192.5724,236085.0
2024-04-09 09:30:00,198.0,200.71,197.91,200.34,88601.0,193.8353,196.4883,193.7472,196.1261,88601.0
2024-04-09 09:35:00,200.02,200.88,199.37,200.88,8929.0,195.8128,196.6547,195.1765,196.6547,8929.0
2024-04-09 09:40:00,200.91,200.92,200.29,200.35,14050.0,196.6841,196.6939,196.0771,196.1359,14050.0
2024-04-09 09:45:00,200.42,200.66,199.86,199.87,13343.0,196.2044,196.4393,195.6562,195.6659,13343.0
2024-04-09 09:50:00,199.83,200.09,199.68,199.92,22261.0,195.6268,195.8813,195.4799,195.7149,22261.0
2024-04-09 09:55:00,199.95,200.07,199.64,200.05,22992.0,195.7443,195.8617,195.4408,195.8422,22992.0
2024-04-09 10:00:00,200.12,200.99,199.94,200.71,49296.0,195.9107,196.7624,195.7345,196.4883,49296.0
2024-04-09 10:05:00,200.69,201.23,200.54,201.09,51954.0,196.4687,196.9973,196.3219,196.8603,51954.0
2024-04-09 10:10:00,201.06,201.64,201.02,201.64,77407.0,196.8309,197.3987,196.7918,197.3987,77407.0
2024-04-09 10:15:00,201.63,202.67,201.58,202.5,97809.0,197.3889,198.4071,197.34,198.2406,97809.0
2024-04-09 10:20:00,202.41,202.45,201.81,202.19,34754.0,198.1525,198.1917,197.5651,197.9371,34754.0
2024-04-09 10:25:00,202.19,202.2,200.92,200.99,19773.0,197.9371,197.9469,196.6939,196.7624,19773.0
2024-04-09 10:30:00,200.93,201.03,200.37,200.71,38432.0,196.7037,196.8015,196.1554,196.4883,38432.0
2024-04-09 10:35:00,200.75,200.88,200.4,200.86,22608.0,196.5274,196.6547,196.1848,196.6351,22608.0
2024-04-09 10:40:00,200.88,200.93,199.87,200.29,13269.0,196.6547,196.7037,195.6659,196.0771,13269.0
2024-04-09 10:45:00,200.33,200.53,199.82,200.0,11111.0,196.1163,196.3121,195.617,195.7932,11111.0
2024-04-09 10:50:00,200.04,200.34,199.67,199.75,13856.0,195.8324,196.1261,195.4702,195.5485,13856.0
2024-04-09 10:55:00,199.77,200.15,199.54,200.15,20784.0,195.5681,195.9401,195.3429,195.9401,20784.0
2024-04-09 11:00:00,200.12,200.36,199.99,200.11,21707.0,195.9107,196.1456,195.7834,195.9009,21707.0
2024-04-09 11:05:00,200.12,200.62,200.1,200.48,13371.0,195.9107,196.4002,195.8911,196.2631,13371.0
2024-04-09 11:10:00,200.45,200.47,200.16,200.36,13307.0,196.2337,196.2533,195.9498,196.1456,13307.0
2024-04-09 11:15:00,200.34,200.63,200.34,200.56,9386.0,196.1261,196.41,196.1261,196.3414,9386.0
2024-04-09 11:20:00,200.56,200.59,200.34,200.41,10058.0,196.3414,196.3708,196.1261,196.1946,10058.0
2024-04-09 11:25:00,200.47,200.56,200.24,200.54,12510.0,196.2533,196.3414,196.0282,196.3219,12510.0
2024-04-09 11:30:00,200.57,200.57,200.26,200.44,13026.0,196.3512,196.3512,196.0477,196.224,13026.0
2024-04-09 11:35:00,200.37,200.74,200.36,200.45,11173.0,196.1554,196.5176,196.1456,196.2337,11173.0
2024-04-09 11:40:00,200.49,200.83,200.44,200.72,9941.0,196.2729,196.6058,196.224,196.4981,9941.0
2024-04-09 11:45:00,200.74,201.09,200.72,201.09,9925.0,196.5176,196.8603,196.4981,196.8603,9925.0
2024-04-09 11:50:00,201.02,201.03,200.81,200.9,7905.0,196.7918,196.8015,196.5862,196.6743,7905.0
2024-04-09 11:55:00,200.87,200.93,200.71,200.79,6751.0,196.6449,196.7037,196.4883,196.5666,6751.0
2024-04-09 12:00:00,200.7,200.73,200.5,200.56,10960.0,196.4785,196.5079,196.2827,196.3414,10960.0
2024-04-09 12:05:00,200.58,200.68,200.4,200.64,7584.0,196.361,196.4589,196.1848,196.4198,7584.0
2024-04-09 12:10:00,200.59,200.79,200.47,200.71,15778.0,196.3708,196.5666,196.2533,196.4883,15778.0
2024-04-09 12:15:00,200.67,201.0,200.61,200.94,18675.0,196.4491,196.7722,196.3904,196.7134,18675.0
2024-04-09 12:20:00,200.98,201.14,200.86,200.88,6789.0,196.7526,196.9092,196.6351,196.6547,6789.0
2024-04-09 12:25:00,200.9,200.95,200.63,200.63,7532.0,196.6743,196.7232,196.41,196.41,7532.0
2024-04-09 12:30:00,200.65,201.05,200.63,201.05,6951.0,196.4295,196.8211,196.41,196.8211,6951.0
2024-04-09 12:35:00,201.0,201.1,200.88,201.1,7538.0,196.7722,196.8701,196.6547,196.8701,7538.0
2024-04-09 12:40:00,201.11,201.27,201.02,201.19,6036.0,196.8799,197.0365,196.7918,196.9582,6036.0
2024-04-09 12:45:00,201.24,201.33,201.13,201.32,6238.0,197.0071,197.0952,196.8994,197.0854,6238.0
2024-04-09 12:50:00,201.33,201.34,200.93,200.98,9029.0,197.0952,197.105,196.7037,196.7526,9029.0
2024-04-09 12:55:00,200.98,201.04,200.77,200.81,10094.0,196.7526,196.8113,196.547,196.5862,10094.0
2024-04-09 13:00:00,200.81,200.84,200.4,200.8,16756.0,196.5862,196.6155,196.1848,196.5764,16756.0
2024-04-09 13:05:00,200.77,200.98,200.74,200.98,7228.0,196.547,196.7526,196.5176,196.7526,7228.0
2024-04-09 13:10:00,200.98,201.11,200.81,201.06,30449.0,196.7526,196.8799,196.5862,196.8309,30449.0
2024-04-09 13:15:00,201.02,201.21,200.96,201.21,6259.0,196.7918,196.9778,196.733,196.9778,6259.0
2024-04-09 13:20:00,201.21,201.46,201.2,201.22,6444.0,196.9778,197.2225,196.968,196.9876,6444.0
2024-04-09 13:25:00,201.17,201.5,201.17,201.47,14564.0,196.9386,197.2617,196.9386,197.2323,14564.0
2024-04-09 13:30:00,201.5,201.78,201.38,201.45,15827.0,197.2617,197.5358,197.1442,197.2127,15827.0
2024-04-09 13:35:00,201.43,201.7,201.43,201.59,29178.0,197.1931,197.4575,197.1931,197.3498,29178.0
2024-04-09 13:40:00,201.62,201.83,201.14,201.22,34864.0,197.3791,197.5847,196.9092,196.9876,34864.0
2024-04-09 13:45:00,201.23,201.25,201.06,201.14,11749.0,196.9973,197.0169,196.8309,196.9092,11749.0
2024-04-09 13:50:00,201.15,201.19,201.06,201.15,10157.0,196.919,196.9582,196.8309,196.919,10157.0
2024-04-09 13:55:00,201.12,201.3,200.94,201.3,16667.0,196.8897,197.0659,196.7134,197.0659,16667.0
2024-04-09 14:00:00,201.26,201.52,201.14,201.5,12907.0,197.0267,197.2812,196.9092,197.2617,12907.0
2024-04-09 14:05:00,201.5,201.94,201.46,201.83,15531.0,197.2617,197.6924,197.2225,197.5847,15531.0
2024-04-09 14:10:00,201.93,202.12,201.85,202.06,30634.0,197.6826,197.8686,197.6043,197.8099,30634.0
2024-04-09 14:15:00,202.04,202.19,201.97,202.06,14201.0,197.7903,197.9371,197.7218,197.8099,14201.0
2024-04-09 14:20:00,202.06,202.15,201.98,202.03,20053.0,197.8099,197.898,197.7316,197.7805,20053.0
2024-04-09 14:25:00,202.03,202.29,202.02,202.19,19664.0,197.7805,198.035,197.7707,197.9371,19664.0
2024-04-09 14:30:00,202.22,202.35,202.06,202.26,33942.0,197.9665,198.0938,197.8099,198.0057,33942.0
2024-04-09 14:35:00,202.24,202.33,202.12,202.3,21888.0,197.9861,198.0742,197.8686,198.0448,21888.0
2024-04-09 14:40:00,202.34,202.58,202.17,202.48,24421.0,198.084,198.3189,197.9176,198.221,24421.0
2024-04-09 14:45:00,202.46,202.47,202.27,202.3,30221.0,198.2015,198.2113,198.0155,198.0448,30221.0
2024-04-09 14:50:00,202.27,202.5,202.23,202.5,25290.0,198.0155,198.2406,197.9763,198.2406,25290.0
2024-04-09 14:55:00,202.48,202.54,202.19,202.49,31264.0,198.221,198.2798,197.9371,198.2308,31264.0
2024-04-09 15:00:00,202.44,202.48,202.02,202.14,43811.0,198.1819,198.221,197.7707,197.8882,43811.0
2024-04-09 15:05:00,202.13,202.15,201.86,202.04,26555.0,197.8784,197.898,197.6141,197.7903,26555.0
2024-04-09 15:10:00,202.04,202.3,202.0,202.2,23106.0,197.7903,198.0448,197.7511,197.9469,23106.0
2024-04-09 15:15:00,202.17,202.65,202.16,202.64,16115.0,197.9176,198.3875,197.9078,198.3777,16115.0
2024-04-09 15:20:00,202.64,202.97,202.6,202.87,28814.0,198.3777,198.7007,198.3385,198.6028,28814.0
2024-04-09 15:25:00,202.86,203.67,202.85,203.67,32612.0,198.5931,199.386,198.5833,199.386,32612.0
2024-04-09 15:30:00,203.66,204.01,203.56,203.86,80278.0,199.3762,199.7189,199.2783,199.572,80278.0
2024-04-09 15:35:00,203.87,203.87,203.19,203.35,62268.0,199.5818,199.5818,198.9161,199.0727,62268.0
2024-04-09 15:40:00,203.36,203.48,203.17,203.34,75618.0,199.0825,199.2,198.8965,199.063,75618.0
2024-04-09 15:45:00,203.37,203.37,202.92,203.19,72393.0,199.0923,199.0923,198.6518,198.9161,72393.0
2024-04-09 15:50:00,203.26,203.45,202.86,203.36,113884.0,198.9846,199.1706,198.5931,199.0825,113884.0
2024-04-09 15:55:00,203.37,204.2,203.37,204.16,309062.0,199.0923,199.9049,199.0923,199.8657,309062.0
2024-04-10 09:30:00,200.1,200.75,199.18,200.27,108107.0,195.8911,196.5274,194.9905,196.0575,108107.0
2024-04-10 09:35:00,200.16,200.38,199.02,199.51,31727.0,195.9498,196.1652,194.8338,195.3135,31727.0
2024-04-10 09:40:00,199.54,199.55,198.97,199.12,23077.0,195.3429,195.3527,194.7849,194.9317,23077.0
2024-04-10 09:45:00,199.24,199.24,197.78,198.44,45025.0,195.0492,195.0492,193.6199,194.266,45025.0
2024-04-10 09:50:00,198.56,198.83,198.31,198.75,21660.0,194.3835,194.6478,194.1388,194.5695,21660.0
2024-04-10 09:55:00,198.72,199.6,198.64,199.34,33169.0,194.5401,195.4016,194.4618,195.1471,33169.0
2024-04-10 10:00:00,199.34,199.49,198.42,198.5,32610.0,195.1471,195.2939,194.2464,194.3248,32610.0
2024-04-10 10:05:00,198.53,199.21,198.2,199.16,15424.0,194.3541,195.0198,194.0311,194.9709,15424.0
2024-04-10 10:10:00,199.06,199.06,198.57,198.84,24289.0,194.873,194.873,194.3933,194.6576,24289.0
2024-04-10 10:15:00,198.77,198.98,198.26,198.84,24262.0,194.5891,194.7947,194.0898,194.6576,24262.0
2024-04-10 10:20:00,198.81,199.03,198.49,198.98,21774.0,194.6282,194.8436,194.315,194.7947,21774.0
2024-04-10 10:25:00,198.92,199.43,198.92,199.33,16186.0,194.7359,195.2352,194.7359,195.1373,16186.0
2024-04-10 10:30:00,199.31,199.66,199.16,199.41,39682.0,195.1177,195.4604,194.9709,195.2156,39682.0
2024-04-10 10:35:00,199.46,199.6,199.07,199.28,29133.0,195.2646,195.4016,194.8828,195.0884,29133.0
2024-04-10 10:40:00,199.34,199.4,198.44,198.44,16885.0,195.1471,195.2058,194.266,194.266,16885.0
2024-04-10 10:45:00,198.48,198.67,198.2,198.45,15146.0,194.3052,194.4912,194.0311,194.2758,15146.0
2024-04-10 10:50:00,198.51,198.58,197.8,197.84,56583.0,194.3346,194.4031,193.6395,193.6786,56583.0
2024-04-10 10:55:00,197.86,198.03,197.55,197.76,34290.0,193.6982,193.8646,193.3947,193.6003,34290.0
2024-04-10 11:00:00,197.72,198.07,197.64,197.74,145012.0,193.5612,193.9038,193.4829,193.5807,145012.0
2024-04-10 11:05:00,197.71,197.84,197.46,197.65,19677.0,193.5514,193.6786,193.3066,193.4926,19677.0
2024-04-10 11:10:00,197.71,197.92,197.6,197.8,16870.0,193.5514,193.757,193.4437,193.6395,16870.0
2024-04-10 11:15:00,197.89,197.94,197.57,197.58,19277.0,193.7276,193.7765,193.4143,193.4241,19277.0
2024-04-10 11:20:00,197.58,197.87,197.51,197.87,24886.0,193.4241,193.708,193.3556,193.708,24886.0
2024-04-10 11:25:00,197.94,198.3,197.87,198.3,12457.0,193.7765,194.129,193.708,194.129,12457.0
2024-04-10 11:30:00,198.3,198.41,197.87,197.87,24599.0,194.129,194.2367,193.708,193.708,24599.0
2024-04-10 11:35:00,197.88,197.96,197.69,197.75,10069.0,193.7178,193.7961,193.5318,193.5905,10069.0
2024-04-10 11:40:00,197.72,197.72,197.15,197.18,10013.0,193.5612,193.5612,193.0032,193.0325,10013.0
2024-04-10 11:45:00,197.19,197.45,197.09,197.22,9654.0,193.0423,193.2968,192.9444,193.0717,9654.0
2024-04-10 11:50:00,197.23,197.27,197.11,197.16,6270.0,193.0815,193.1206,192.964,193.0129,6270.0
2024-04-10 11:55:00,197.15,197.15,196.94,197.02,12439.0,193.0032,193.0032,192.7976,192.8759,12439.0
2024-04-10 12:00:00,197.07,197.19,196.92,197.04,8714.0,192.9248,193.0423,192.778,192.8955,8714.0
2024-04-10 12:05:00,197.08,197.19,196.61,196.62,9647.0,192.9346,193.0423,192.4745,192.4843,9647.0
2024-04-10 12:10:00,196.65,196.65,196.27,196.36,9115.0,192.5137,192.5137,192.1417,192.2298,9115.0
2024-04-10 12:15:00,196.39,196.61,196.38,196.52,10553.0,192.2591,192.4745,192.2494,192.3864,10553.0
2024-04-10 12:20:00,196.52,196.69,196.45,196.6,6984.0,192.3864,192.5528,192.3179,192.4647,6984.0
2024-04-10 12:25:00,196.59,197.06,196.58,197.05,13795.0,192.4549,192.9151,192.4451,192.9053,13795.0
2024-04-10 12:30:00,197.08,197.37,197.08,197.31,22308.0,192.9346,193.2185,192.9346,193.1598,22308.0
2024-04-10 12:35:00,197.32,197.4,196.88,196.89,18624.0,193.1696,193.2479,192.7388,192.7486,18624.0
2024-04-10 12:40:00,196.84,196.85,196.54,196.66,9285.0,192.6997,192.7095,192.406,192.5235,9285.0
2024-04-10 12:45:00,196.65,196.84,196.63,196.83,5741.0,192.5137,192.6997,192.4941,192.6899,5741.0
2024-04-10 12:50:00,196.77,197.01,196.68,196.97,5729.0,192.6312,192.8661,192.543,192.8269,5729.0
2024-04-10 12:55:00,196.85,196.92,196.71,196.86,5458.0,192.7095,192.778,192.5724,192.7193,5458.0
2024-04-10 13:00:00,196.84,196.95,196.08,196.21,18852.0,192.6997,192.8074,191.9557,192.0829,18852.0
2024-04-10 13:05:00,196.21,196.32,195.87,196.0,7683.0,192.0829,192.1906,191.7501,191.8773,7683.0
2024-04-10 13:10:00,196.0,196.38,195.97,196.34,44118.0,191.8773,192.2494,191.848,192.2102,44118.0
2024-04-10 13:15:00,196.33,196.58,196.19,196.47,22799.0,192.2004,192.4451,192.0634,192.3375,22799.0
2024-04-10 13:20:00,196.45,197.13,196.45,197.01,26597.0,192.3179,192.9836,192.3179,192.8661,26597.0
2024-04-10 13:25:00,196.95,197.02,196.56,196.58,39635.0,192.8074,192.8759,192.4256,192.4451,39635.0
2024-04-10 13:30:00,196.58,196.59,195.88,196.16,23562.0,192.4451,192.4549,191.7599,192.034,23562.0
2024-04-10 13:35:00,196.18,196.22,195.49,195.59,11156.0,192.0536,192.0927,191.3781,191.476,11156.0
2024-04-10 13:40:00,195.6,195.83,195.41,195.46,22230.0,191.4858,191.7109,191.2998,191.3487,22230.0
2024-04-10 13:45:00,195.46,195.98,195.41,195.91,7142.0,191.3487,191.8578,191.2998,191.7892,7142.0
2024-04-10 13:50:00,195.93,196.12,195.67,195.98,12990.0,191.8088,191.9948,191.5543,191.8578,12990.0
2024-04-10 13:55:00,196.0,196.39,195.89,196.06,22841.0,191.8773,192.2591,191.7697,191.9361,22841.0
2024-04-10 14:00:00,196.2,196.42,195.89,196.29,19802.0,192.0731,192.2885,191.7697,192.1612,19802.0
2024-04-10 14:05:00,196.35,196.35,195.86,195.97,10560.0,192.22,192.22,191.7403,191.848,10560.0
2024-04-10 14:10:00,196.09,196.28,195.8,196.26,16471.0,191.9655,192.1515,191.6816,192.1319,16471.0
2024-04-10 14:15:00,196.22,196.37,195.8,195.95,21593.0,192.0927,192.2396,191.6816,191.8284,21593.0
2024-04-10 14:20:00,195.96,196.13,195.58,195.66,15937.0,191.8382,192.0046,191.4662,191.5445,15937.0
2024-04-10 14:25:00,195.65,196.1,195.65,195.81,13200.0,191.5347,191.9752,191.5347,191.6913,13200.0
2024-04-10 14:30:00,195.81,196.02,195.8,195.85,12141.0,191.6913,191.8969,191.6816,191.7305,12141.0
2024-04-10 14:35:00,195.8,196.07,195.79,196.01,9751.0,191.6816,191.9459,191.6718,191.8871,9751.0
2024-04-10 14:40:00,195.97,196.15,195.95,196.09,10478.0,191.848,192.0242,191.8284,191.9655,10478.0
2024-04-10 14:45:00,196.07,196.08,195.97,196.03,9823.0,191.9459,191.9557,191.848,191.9067,9823.0
2024-04-10 14:50:00,195.99,196.4,195.89,196.02,34070.0,191.8676,192.2689,191.7697,191.8969,34070.0
2024-04-10 14:55:00,195.96,196.01,195.51,195.52,9487.0,191.8382,191.8871,191.3977,191.4074,9487.0
2024-04-10 15:00:00,195.59,195.8,195.49,195.56,9809.0,191.476,191.6816,191.3781,191.4466,9809.0
2024-04-10 15:05:00,195.58,196.04,195.39,196.04,15595.0,191.4662,191.9165,191.2802,191.9165,15595.0
2024-04-10 15:10:00,196.09,196.55,196.07,196.55,16059.0,191.9655,192.4158,191.9459,192.4158,16059.0
2024-04-10 15:15:00,196.55,196.78,196.44,196.56,27258.0,192.4158,192.6409,192.3081,192.4256,27258.0
2024-04-10 15:20:00,196.55,196.85,196.53,196.85,36766.0,192.4158,192.7095,192.3962,192.7095,36766.0
2024-04-10 15:25:00,196.85,197.02,196.64,196.65,26863.0,192.7095,192.8759,192.5039,192.5137,26863.0
2024-04-10 15:30:00,196.68,196.69,196.26,196.36,30314.0,192.543,192.5528,192.1319,192.2298,30314.0
2024-04-10 15:35:00,196.4,196.48,196.19,196.19,34407.0,192.2689,192.3473,192.0634,192.0634,34407.0
2024-04-10 15:40:00,196.22,196.89,196.21,196.83,33526.0,192.0927,192.7486,192.0829,192.6899,33526.0
2024-04-10 15:45:00,196.81,197.38,196.7,197.28,63777.0,192.6703,193.2283,192.5626,193.1304,63777.0
2024-04-10 15:50:00,197.24,197.27,196.68,196.86,147555.0,193.0913,193.1206,192.543,192.7193,147555.0
2024-04-10 15:55:00,196.68,196.8,196.17,196.37,212630.0,192.543,192.6605,192.0438,192.2396,212630.0
2024-04-11 09:30:00,197.96,197.98,197.23,197.86,21732.0,193.7961,193.8157,193.0815,193.6982,21732.0
2024-04-11 09:35:00,197.72,198.21,196.84,196.97,20288.0,193.5612,194.0409,192.6997,192.8269,20288.0
2024-04-11 09:40:00,196.79,197.64,196.75,197.09,9021.0,192.6507,193.4829,192.6116,192.9444,9021.0
2024-04-11 09:45:00,197.17,197.34,196.91,197.12,37013.0,193.0227,193.1892,192.7682,192.9738,37013.0
2024-04-11 09:50:00,197.06,197.19,196.48,196.61,27380.0,192.9151,193.0423,192.3473,192.4745,27380.0
2024-04-11 09:55:00,196.48,196.84,196.3,196.63,36402.0,192.3473,192.6997,192.171,192.4941,36402.0
2024-04-11 10:00:00,196.65,196.65,196.2,196.24,26349.0,192.5137,192.5137,192.0731,192.1123,26349.0
2024-04-11 10:05:00,196.24,196.24,195.71,195.89,13168.0,192.1123,192.1123,191.5934,191.7697,13168.0
2024-04-11 10:10:00,195.89,196.06,195.52,195.61,7539.0,191.7697,191.9361,191.4074,191.4956,7539.0
2024-04-11 10:15:00,195.53,195.53,195.06,195.14,38387.0,191.4172,191.4172,190.9571,191.0354,38387.0
2024-04-11 10:20:00,195.14,195.7,195.02,195.35,21973.0,191.0354,191.5837,190.918,191.241,21973.0
2024-04-11 10:25:00,195.4,195.46,195.09,195.23,8884.0,191.29,191.3487,190.9865,191.1235,8884.0
2024-04-11 10:30:00,195.32,195.7,195.17,195.25,20984.0,191.2117,191.5837,191.0648,191.1431,20984.0
2024-04-11 10:35:00,195.35,195.78,195.19,195.65,7016.0,191.241,191.662,191.0844,191.5347,7016.0
2024-04-11 10:40:00,195.66,195.86,195.48,195.5,5149.0,191.5445,191.7403,191.3683,191.3879,5149.0
2024-04-11 10:45:00,195.57,195.74,195.17,195.17,13761.0,191.4564,191.6228,191.0648,191.0648,13761.0
2024-04-11 10:50:00,195.12,195.2,194.92,195.04,10133.0,191.0159,191.0942,190.8201,190.9375,10133.0
2024-04-11 10:55:00,194.97,195.02,194.47,194.47,14319.0,190.869,190.918,190.3795,190.3795,14319.0
2024-04-11 11:00:00,194.45,194.96,194.34,194.85,43161.0,190.36,190.8592,190.2523,190.7515,43161.0
2024-04-11 11:05:00,194.85,195.0,194.49,194.49,55368.0,190.7515,190.8984,190.3991,190.3991,55368.0
2024-04-11 11:10:00,194.49,194.83,194.44,194.83,28130.0,190.3991,190.732,190.3502,190.732,28130.0
2024-04-11 11:15:00,194.87,194.92,194.57,194.74,9402.0,190.7711,190.8201,190.4774,190.6439,9402.0
2024-04-11 11:20:00,194.74,194.91,194.52,194.53,17337.0,190.6439,190.8103,190.4285,190.4383,17337.0
2024-04-11 11:25:00,194.53,194.61,194.24,194.38,51418.0,190.4383,190.5166,190.1544,190.2914,51418.0
2024-04-11 11:30:00,194.41,194.48,194.25,194.38,39915.0,190.3208,190.3893,190.1642,190.2914,39915.0
2024-04-11 11:35:00,194.39,194.52,194.31,194.4,29870.0,190.3012,190.4285,190.2229,190.311,29870.0
2024-04-11 11:40:00,194.4,194.84,194.36,194.49,22290.0,190.311,190.7417,190.2718,190.3991,22290.0
2024-04-11 11:45:00,194.52,194.93,194.38,194.68,42281.0,190.4285,190.8299,190.2914,190.5851,42281.0
2024-04-11 11:50:00,194.68,194.86,194.6,194.86,15532.0,190.5851,190.7613,190.5068,190.7613,15532.0
2024-04-11 11:55:00,194.95,195.36,194.93,195.27,8837.0,190.8494,191.2508,190.8299,191.1627,8837.0
2024-04-11 12:00:00,195.32,195.7,195.24,195.66,20583.0,191.2117,191.5837,191.1333,191.5445,20583.0
2024-04-11 12:05:00,195.66,195.69,195.33,195.41,8973.0,191.5445,191.5739,191.2214,191.2998,8973.0
2024-04-11 12:10:00,195.3,195.51,195.3,195.51,3444.0,191.1921,191.3977,191.1921,191.3977,3444.0
2024-04-11 12:15:00,195.48,195.6,195.44,195.52,4539.0,191.3683,191.4858,191.3291,191.4074,4539.0
2024-04-11 12:20:00,195.43,195.72,195.39,195.67,15071.0,191.3193,191.6032,191.2802,191.5543,15071.0
2024-04-11 12:25:00,195.72,195.75,195.26,195.26,4275.0,191.6032,191.6326,191.1529,191.1529,4275.0
2024-04-11 12:30:00,195.32,195.36,195.12,195.2,1958.0,191.2117,191.2508,191.0159,191.0942,1958.0
2024-04-11 12:35:00,195.15,195.25,194.96,195.25,6268.0,191.0452,191.1431,190.8592,191.1431,6268.0
2024-04-11 12:40:00,195.26,195.31,195.1,195.2,14964.0,191.1529,191.2019,190.9963,191.0942,14964.0
2024-04-11 12:45:00,195.21,195.29,195.15,195.25,8196.0,191.104,191.1823,191.0452,191.1431,8196.0
2024-04-11 12:50:00,195.31,195.33,195.19,195.28,13390.0,191.2019,191.2214,191.0844,191.1725,13390.0
2024-04-11 12:55:00,195.23,195.25,194.82,194.82,3824.0,191.1235,191.1431,190.7222,190.7222,3824.0
2024-04-11 13:00:00,194.84,195.46,194.71,195.43,10815.0,190.7417,191.3487,190.6145,191.3193,10815.0
2024-04-11 13:05:00,195.46,196.01,195.32,195.84,24444.0,191.3487,191.8871,191.2117,191.7207,24444.0
2024-04-11 13:10:00,195.65,196.16,195.65,196.16,12026.0,191.5347,192.034,191.5347,192.034,12026.0
2024-04-11 13:15:00,196.05,196.33,196.05,196.33,12701.0,191.9263,192.2004,191.9263,192.2004,12701.0
2024-04-11 13:20:00,196.42,196.68,196.35,196.55,20751.0,192.2885,192.543,192.22,192.4158,20751.0
2024-04-11 13:25:00,196.7,196.8,196.54,196.59,9154.0,192.5626,192.6605,192.406,192.4549,9154.0
2024-04-11 13:30:00,196.64,196.77,196.56,196.59,4155.0,192.5039,192.6312,192.4256,192.4549,4155.0
2024-04-11 13:35:00,196.6,196.66,196.33,196.37,7454.0,192.4647,192.5235,192.2004,192.2396,7454.0
2024-04-11 13:40:00,196.27,196.78,196.16,196.53,5384.0,192.1417,192.6409,192.034,192.3962,5384.0
2024-04-11 13:45:00,196.58,196.64,196.39,196.61,2123.0,192.4451,192.5039,192.2591,192.4745,2123.0
2024-04-11 13:50:00,196.61,196.85,196.47,196.53,12882.0,192.4745,192.7095,192.3375,192.3962,12882.0
2024-04-11 13:55:00,196.44,196.75,196.44,196.71,11374.0,192.3081,192.6116,192.3081,192.5724,11374.0
2024-04-11 14:00:00,196.7,197.04,196.69,196.92,5913.0,192.5626,192.8955,192.5528,192.778,5913.0
2024-04-11 14:05:00,196.95,197.61,196.95,197.54,5463.0,192.8074,193.4535,192.8074,193.385,5463.0
2024-04-11 14:10:00,197.46,197.53,197.35,197.35,5800.0,193.3066,193.3752,193.199,193.199,5800.0
2024-04-11 14:15:00,197.62,197.71,197.42,197.62,8660.0,193.4633,193.5514,193.2675,193.4633,8660.0
2024-04-11 14:20:00,197.61,197.65,197.43,197.65,4628.0,193.4535,193.4926,193.2773,193.4926,4628.0
2024-04-11 14:25:00,197.7,198.11,197.68,198.1,48738.0,193.5416,193.943,193.522,193.9332,48738.0
2024-04-11 14:30:00,198.13,198.39,198.04,198.23,27501.0,193.9625,194.2171,193.8744,194.0604,27501.0
2024-04-11 14:35:00,198.18,198.76,198.17,198.76,43809.0,194.0115,194.5793,194.0017,194.5793,43809.0
2024-04-11 14:40:00,198.78,198.88,198.42,198.5,19485.0,194.5989,194.6968,194.2464,194.3248,19485.0
2024-04-11 14:45:00,198.5,198.53,198.06,198.23,14321.0,194.3248,194.3541,193.894,194.0604,14321.0
2024-04-11 14:50:00,198.25,198.28,198.02,198.14,8966.0,194.08,194.1094,193.8549,193.9723,8966.0
2024-04-11 14:55:00,198.11,198.17,197.88,198.01,6041.0,193.943,194.0017,193.7178,193.8451,6041.0
2024-04-11 15:00:00,198.05,198.28,197.95,198.24,31891.0,193.8842,194.1094,193.7863,194.0702,31891.0
2024-04-11 15:05:00,198.27,198.71,198.23,198.48,15381.0,194.0996,194.5303,194.0604,194.3052,15381.0
2024-04-11 15:10:00,198.52,198.75,198.51,198.73,10171.0,194.3443,194.5695,194.3346,194.5499,10171.0
2024-04-11 15:15:00,198.68,198.78,198.49,198.5,17877.0,194.501,194.5989,194.315,194.3248,17877.0
2024-04-11 15:20:00,198.52,198.87,198.51,198.8,9596.0,194.3443,194.687,194.3346,194.6185,9596.0
2024-04-11 15:25:00,198.82,199.02,198.82,199.01,16640.0,194.638,194.8338,194.638,194.824,16640.0
2024-04-11 15:30:00,198.99,199.09,198.72,198.99,17317.0,194.8045,194.9024,194.5401,194.8045,17317.0
2024-04-11 15:35:00,198.95,198.99,198.75,198.84,16783.0,194.7653,194.8045,194.5695,194.6576,16783.0
2024-04-11 15:40:00,198.89,199.05,198.86,199.0,16069.0,194.7066,194.8632,194.6772,194.8142,16069.0
2024-04-11 15:45:00,198.98,199.01,198.63,198.63,20720.0,194.7947,194.824,194.452,194.452,20720.0
2024-04-11 15:50:00,198.63,198.89,198.51,198.7,35296.0,194.452,194.7066,194.3346,194.5206,35296.0
2024-04-11 15:55:00,198.71,198.91,198.37,198.61,161383.0,194.5303,194.7261,194.1975,194.4324,161383.0
2024-04-12 09:30:00,195.03,195.72,194.79,194.94,36503.0,190.9278,191.6032,190.6928,190.8396,36503.0
2024-04-12 09:35:00,194.95,195.78,194.91,195.78,13539.0,190.8494,191.662,190.8103,191.662,13539.0
2024-04-12 09:40:00,195.78,196.66,195.76,196.55,6168.0,191.662,192.5235,191.6424,192.4158,6168.0
2024-04-12 09:45:00,196.43,196.52,195.97,196.12,3379.0,192.2983,192.3864,191.848,191.9948,3379.0
2024-04-12 09:50:00,196.18,196.4,195.92,196.2,3999.0,192.0536,192.2689,191.799,192.0731,3999.0
2024-04-12 09:55:00,195.98,196.14,195.79,195.9,6353.0,191.8578,192.0144,191.6718,191.7795,6353.0
2024-04-12 10:00:00,195.82,195.85,195.21,195.64,10214.0,191.7011,191.7305,191.104,191.5249,10214.0
2024-04-12 10:05:00,195.56,195.76,195.07,195.24,12035.0,191.4466,191.6424,190.9669,191.1333,12035.0
2024-04-12 10:10:00,195.28,195.42,195.13,195.42,11156.0,191.1725,191.3095,191.0256,191.3095,11156.0
2024-04-12 10:15:00,195.28,195.37,194.98,195.34,27168.0,191.1725,191.2606,190.8788,191.2312,27168.0
2024-04-12 10:20:00,195.32,195.53,195.1,195.3,5741.0,191.2117,191.4172,190.9963,191.1921,5741.0
2024-04-12 10:25:00,195.3,195.3,195.04,195.14,4784.0,191.1921,191.1921,190.9375,191.0354,4784.0
2024-04-12 10:30:00,195.09,195.33,194.98,195.04,6935.0,190.9865,191.2214,190.8788,190.9375,6935.0
2024-04-12 10:35:00,195.1,195.17,194.89,195.05,10880.0,190.9963,191.0648,190.7907,190.9473,10880.0
2024-04-12 10:40:00,195.07,195.1,194.77,194.91,7762.0,190.9669,190.9963,190.6732,190.8103,7762.0
2024-04-12 10:45:00,194.86,194.87,194.45,194.5,5210.0,190.7613,190.7711,190.36,190.4089,5210.0
2024-04-12 10:50:00,194.52,194.82,194.52,194.7,6608.0,190.4285,190.7222,190.4285,190.6047,6608.0
2024-04-12 10:55:00,194.81,194.9,194.69,194.77,23551.0,190.7124,190.8005,190.5949,190.6732,23551.0
2024-04-12 11:00:00,194.78,195.34,194.77,195.14,64419.0,190.683,191.2312,190.6732,191.0354,64419.0
2024-04-12 11:05:00,195.11,195.11,194.87,194.93,8233.0,191.0061,191.0061,190.7711,190.8299,8233.0
2024-04-12 11:10:00,194.89,195.02,194.86,194.93,14867.0,190.7907,190.918,190.7613,190.8299,14867.0
2024-04-12 11:15:00,194.93,195.11,194.75,195.08,10758.0,190.8299,191.0061,190.6536,190.9767,10758.0
2024-04-12 11:20:00,195.12,195.15,194.71,194.76,40355.0,191.0159,191.0452,190.6145,190.6634,40355.0
2024-04-12 11:25:00,194.71,194.75,194.5,194.68,6951.0,190.6145,190.6536,190.4089,190.5851,6951.0
2024-04-12 11:30:00,194.76,194.96,194.68,194.82,10132.0,190.6634,190.8592,190.5851,190.7222,10132.0
2024-04-12 11:35:00,194.82,194.99,194.45,194.45,35059.0,190.7222,190.8886,190.36,190.36,35059.0
2024-04-12 11:40:00,194.53,194.54,194.33,194.47,8840.0,190.4383,190.4481,190.2425,190.3795,8840.0
2024-04-12 11:45:00,194.52,194.73,194.44,194.59,7350.0,190.4285,190.6341,190.3502,190.497,7350.0
2024-04-12 11:50:00,194.6,194.66,194.47,194.47,7643.0,190.5068,190.5655,190.3795,190.3795,7643.0
2024-04-12 11:55:00,194.57,194.66,194.45,194.58,10657.0,190.4774,190.5655,190.36,190.4872,10657.0
2024-04-12 12:00:00,194.57,194.65,194.28,194.33,9813.0,190.4774,190.5557,190.1935,190.2425,9813.0
2024-04-12 12:05:00,194.37,194.7,194.33,194.48,8694.0,190.2816,190.6047,190.2425,190.3893,8694.0
2024-04-12 12:10:00,194.55,194.55,194.34,194.43,7526.0,190.4578,190.4578,190.2523,190.3404,7526.0
2024-04-12 12:15:00,194.53,194.64,194.28,194.28,7343.0,190.4383,190.546,190.1935,190.1935,7343.0
2024-04-12 12:20:00,194.32,194.41,193.93,194.05,30973.0,190.2327,190.3208,189.8509,189.9684,30973.0
2024-04-12 12:25:00,194.02,194.34,193.99,194.03,4208.0,189.939,190.2523,189.9096,189.9488,4208.0
2024-04-12 12:30:00,194.01,194.04,193.76,193.93,7688.0,189.9292,189.9586,189.6845,189.8509,7688.0
2024-04-12 12:35:00,193.97,193.97,193.5,193.78,10286.0,189.89,189.89,189.4299,189.704,10286.0
2024-04-12 12:40:00,193.79,193.8,193.49,193.5,6170.0,189.7138,189.7236,189.4201,189.4299,6170.0
2024-04-12 12:45:00,193.54,193.66,193.45,193.46,4717.0,189.4691,189.5866,189.381,189.3908,4717.0
2024-04-12 12:50:00,193.52,193.79,193.5,193.66,6720.0,189.4495,189.7138,189.4299,189.5866,6720.0
2024-04-12 12:55:00,193.67,193.73,193.58,193.64,7417.0,189.5964,189.6551,189.5083,189.567,7417.0
2024-04-12 13:00:00,193.7,193.71,193.29,193.31,3193.0,189.6257,189.6355,189.2244,189.2439,3193.0
2024-04-12 13:05:00,193.4,193.59,193.25,193.3,6625.0,189.332,189.518,189.1852,189.2341,6625.0
2024-04-12 13:10:00,193.29,193.75,193.29,193.75,6490.0,189.2244,189.6747,189.2244,189.6747,6490.0
2024-04-12 13:15:00,193.8,193.88,193.53,193.55,8183.0,189.7236,189.8019,189.4593,189.4789,8183.0
2024-04-12 13:20:00,193.53,193.6,193.04,193.19,18138.0,189.4593,189.5278,188.9796,189.1265,18138.0
2024-04-12 13:25:00,193.19,193.33,193.17,193.33,9436.0,189.1265,189.2635,189.1069,189.2635,9436.0
2024-04-12 13:30:00,193.3,193.44,193.22,193.31,7197.0,189.2341,189.3712,189.1558,189.2439,7197.0
2024-04-12 13:35:00,193.39,193.47,193.32,193.45,4454.0,189.3222,189.4006,189.2537,189.381,4454.0
2024-04-12 13:40:00,193.5,193.87,193.47,193.68,9788.0,189.4299,189.7922,189.4006,189.6061,9788.0
2024-04-12 13:45:00,193.7,194.05,193.56,193.87,7505.0,189.6257,189.9684,189.4887,189.7922,7505.0
2024-04-12 13:50:00,193.91,193.94,193.67,193.67,12453.0,189.8313,189.8607,189.5964,189.5964,12453.0
2024-04-12 13:55:00,193.71,193.92,193.66,193.66,6817.0,189.6355,189.8411,189.5866,189.5866,6817.0
2024-04-12 14:00:00,193.62,193.62,193.35,193.47,6540.0,189.5474,189.5474,189.2831,189.4006,6540.0
2024-04-12 14:05:00,193.47,193.95,193.46,193.92,9326.0,189.4006,189.8705,189.3908,189.8411,9326.0
2024-04-12 14:10:00,193.77,194.05,193.76,193.98,8133.0,189.6943,189.9684,189.6845,189.8998,8133.0
2024-04-12 14:15:00,193.81,194.24,193.81,194.07,4482.0,189.7334,190.1544,189.7334,189.9879,4482.0
2024-04-12 14:20:00,194.07,194.32,193.99,194.06,7861.0,189.9879,190.2327,189.9096,189.9782,7861.0
2024-04-12 14:25:00,193.91,194.0,193.75,193.81,7446.0,189.8313,189.9194,189.6747,189.7334,7446.0
2024-04-12 14:30:00,193.81,193.83,193.5,193.72,5618.0,189.7334,189.753,189.4299,189.6453,5618.0
2024-04-12 14:35:00,193.71,193.83,193.57,193.57,7902.0,189.6355,189.753,189.4985,189.4985,7902.0
2024-04-12 14:40:00,193.6,193.98,193.47,193.8,7715.0,189.5278,189.8998,189.4006,189.7236,7715.0
2024-04-12 14:45:00,193.88,193.88,193.65,193.65,6585.0,189.8019,189.8019,189.5768,189.5768,6585.0
2024-04-12 14:50:00,193.7,194.06,193.7,193.93,5632.0,189.6257,189.9782,189.6257,189.8509,5632.0
2024-04-12 14:55:00,193.92,194.02,193.73,193.77,9240.0,189.8411,189.939,189.6551,189.6943,9240.0
2024-04-12 15:00:00,193.61,193.7,193.43,193.64,9050.0,189.5376,189.6257,189.3614,189.567,9050.0
2024-04-12 15:05:00,193.67,193.67,193.17,193.29,18173.0,189.5964,189.5964,189.1069,189.2244,18173.0
2024-04-12 15:10:00,193.35,193.35,192.95,193.03,15406.0,189.2831,189.2831,188.8915,188.9698,15406.0
2024-04-12 15:15:00,192.99,193.25,192.93,193.15,19039.0,188.9307,189.1852,188.8719,189.0873,19039.0
2024-04-12 15:20:00,193.15,193.44,193.03,193.38,63730.0,189.0873,189.3712,188.9698,189.3125,63730.0
2024-04-12 15:25:00,193.38,193.4,192.84,192.88,39933.0,189.3125,189.332,188.7838,188.823,39933.0
2024-04-12 15:30:00,192.9,193.14,192.88,192.92,26895.0,188.8426,189.0775,188.823,188.8621,26895.0
2024-04-12 15:35:00,192.89,192.98,192.72,192.74,21180.0,188.8328,188.9209,188.6663,188.6859,21180.0
2024-04-12 15:40:00,192.75,193.49,192.74,193.49,37679.0,188.6957,189.4201,188.6859,189.4201,37679.0
2024-04-12 15:45:00,193.46,193.8,193.36,193.76,29313.0,189.3908,189.7236,189.2929,189.6845,29313.0
2024-04-12 15:50:00,193.81,193.9,192.8,192.88,58678.0,189.7334,189.8215,188.7447,188.823,58678.0
2024-04-12 15:55:00,192.83,192.85,192.08,192.29,329443.0,188.774,188.7936,188.0398,188.2454,329443.0
2024-04-15 09:30:00,194.94,195.88,194.0,195.88,50173.0,190.8396,191.7599,189.9194,191.7599,50173.0
2024-04-15 09:35:00,195.79,195.8,195.34,195.54,7559.0,191.6718,191.6816,191.2312,191.427,7559.0
2024-04-15 09:40:00,195.69,195.74,194.66,194.87,7977.0,191.5739,191.6228,190.5655,190.7711,7977.0
2024-04-15 09:45:00,194.87,194.87,194.3,194.52,7510.0,190.7711,190.7711,190.2131,190.4285,7510.0
2024-04-15 09:50:00,194.43,194.44,193.85,194.28,9461.0,190.3404,190.3502,189.7726,190.1935,9461.0
2024-04-15 09:55:00,194.09,194.59,193.76,194.55,6780.0,190.0075,190.497,189.6845,190.4578,6780.0
2024-04-15 10:00:00,194.66,194.68,193.96,193.97,6856.0,190.5655,190.5851,189.8803,189.89,6856.0
2024-04-15 10:05:00,193.83,193.94,192.89,192.94,18801.0,189.753,189.8607,188.8328,188.8817,18801.0
2024-04-15 10:10:00,192.84,193.17,192.56,192.95,7463.0,188.7838,189.1069,188.5097,188.8915,7463.0
2024-04-15 10:15:00,193.05,193.27,192.97,193.08,9454.0,188.9894,189.2048,188.9111,189.0188,9454.0
2024-04-15 10:20:00,193.06,193.07,192.74,192.74,5359.0,188.9992,189.009,188.6859,188.6859,5359.0
2024-04-15 10:25:00,192.63,192.71,192.39,192.39,8617.0,188.5782,188.6566,188.3433,188.3433,8617.0
2024-04-15 10:30:00,192.38,193.02,192.3,192.69,12053.0,188.3335,188.96,188.2552,188.637,12053.0
2024-04-15 10:35:00,192.7,192.84,192.26,192.43,7317.0,188.6468,188.7838,188.216,188.3824,7317.0
2024-04-15 10:40:00,192.47,192.95,192.45,192.88,6659.0,188.4216,188.8915,188.402,188.823,6659.0
2024-04-15 10:45:00,192.79,193.03,192.48,192.95,11256.0,188.7349,188.9698,188.4314,188.8915,11256.0
2024-04-15 10:50:00,193.02,193.03,192.5,192.5,4370.0,188.96,188.9698,188.451,188.451,4370.0
2024-04-15 10:55:00,192.44,192.71,192.41,192.41,11897.0,188.3922,188.6566,188.3629,188.3629,11897.0
2024-04-15 11:00:00,192.44,193.05,192.32,192.92,5108.0,188.3922,188.9894,188.2748,188.8621,5108.0
2024-04-15 11:05:00,192.91,192.92,192.63,192.67,4239.0,188.8523,188.8621,188.5782,188.6174,4239.0
2024-04-15 11:10:00,192.62,193.06,192.61,192.87,26129.0,188.5684,188.9992,188.5587,188.8132,26129.0
2024-04-15 11:15:00,192.76,192.82,192.48,192.56,4535.0,188.7055,188.7642,188.4314,188.5097,4535.0
2024-04-15 11:20:00,192.59,192.8,192.48,192.78,9443.0,188.5391,188.7447,188.4314,188.7251,9443.0
2024-04-15 11:25:00,192.71,193.07,192.67,193.05,10202.0,188.6566,189.009,188.6174,188.9894,10202.0
2024-04-15 11:30:00,192.94,193.5,192.94,193.36,5677.0,188.8817,189.4299,188.8817,189.2929,5677.0
2024-04-15 11:35:00,193.48,193.62,193.31,193.31,5300.0,189.4104,189.5474,189.2439,189.2439,5300.0
2024-04-15 11:40:00,193.38,193.42,193.15,193.21,3456.0,189.3125,189.3516,189.0873,189.146,3456.0
2024-04-15 11:45:00,193.2,193.3,193.06,193.14,5050.0,189.1362,189.2341,188.9992,189.0775,5050.0
2024-04-15 11:50:00,193.09,193.6,193.08,193.53,5298.0,189.0286,189.5278,189.0188,189.4593,5298.0
2024-04-15 11:55:00,193.59,193.65,193.35,193.41,6481.0,189.518,189.5768,189.2831,189.3418,6481.0
2024-04-15 12:00:00,193.39,193.6,193.29,193.6,5967.0,189.3222,189.5278,189.2244,189.5278,5967.0
2024-04-15 12:05:00,193.61,193.69,193.37,193.55,3732.0,189.5376,189.6159,189.3027,189.4789,3732.0
2024-04-15 12:10:00,193.56,193.6,193.41,193.52,4117.0,189.4887,189.5278,189.3418,189.4495,4117.0
2024-04-15 12:15:00,193.47,193.53,192.98,193.04,3541.0,189.4006,189.4593,188.9209,188.9796,3541.0
2024-04-15 12:20:00,193.03,193.09,192.52,192.53,3095.0,188.9698,189.0286,188.4705,188.4803,3095.0
2024-04-15 12:25:00,192.52,192.68,192.39,192.68,4357.0,188.4705,188.6272,188.3433,188.6272,4357.0
2024-04-15 12:30:00,192.61,192.61,192.24,192.36,3573.0,188.5587,188.5587,188.1964,188.3139,3573.0
2024-04-15 12:35:00,192.42,192.52,192.09,192.19,4289.0,188.3726,188.4705,188.0496,188.1475,4289.0
2024-04-15 12:40:00,192.26,192.44,192.05,192.12,4489.0,188.216,188.3922,188.0104,188.079,4489.0
2024-04-15 12:45:00,192.18,192.49,192.15,192.39,5265.0,188.1377,188.4412,188.1083,188.3433,5265.0
2024-04-15 12:50:00,192.31,192.46,192.26,192.39,3712.0,188.265,188.4118,188.216,188.3433,3712.0
2024-04-15 12:55:00,192.3,192.44,192.23,192.31,2291.0,188.2552,188.3922,188.1866,188.265,2291.0
2024-04-15 13:00:00,192.33,192.34,192.07,192.25,3089.0,188.2845,188.2943,188.03,188.2062,3089.0
2024-04-15 13:05:00,192.24,192.45,192.24,192.41,4747.0,188.1964,188.402,188.1964,188.3629,4747.0
2024-04-15 13:10:00,192.38,192.38,192.09,192.14,5606.0,188.3335,188.3335,188.0496,188.0985,5606.0
2024-04-15 13:15:00,192.12,192.17,191.66,191.67,7761.0,188.079,188.1279,187.6286,187.6384,7761.0
2024-04-15 13:20:00,191.6,191.63,191.26,191.43,25810.0,187.5699,187.5993,187.237,187.4035,25810.0
2024-04-15 13:25:00,191.38,191.42,190.54,190.58,18770.0,187.3545,187.3937,186.5322,186.5714,18770.0
2024-04-15 13:30:00,190.62,190.65,190.0,190.52,21669.0,186.6105,186.6399,186.0036,186.5126,21669.0
2024-04-15 13:35:00,190.55,190.72,189.83,189.89,14635.0,186.542,186.7084,185.8371,185.8959,14635.0
2024-04-15 13:40:00,189.81,190.26,189.62,189.78,14190.0,185.8175,186.2581,185.6315,185.7882,14190.0
2024-04-15 13:45:00,189.77,190.14,189.77,189.8,9434.0,185.7784,186.1406,185.7784,185.8078,9434.0
2024-04-15 13:50:00,189.92,190.28,189.63,190.21,8860.0,185.9252,186.2777,185.6413,186.2091,8860.0
2024-04-15 13:55:00,190.1,190.32,189.99,190.06,13049.0,186.1014,186.3168,185.9938,186.0623,13049.0
2024-04-15 14:00:00,190.14,190.14,189.69,189.93,14828.0,186.1406,186.1406,185.7001,185.935,14828.0
2024-04-15 14:05:00,190.0,190.1,189.9,190.06,10005.0,186.0036,186.1014,185.9057,186.0623,10005.0
2024-04-15 14:10:00,189.98,189.98,189.75,189.75,8827.0,185.984,185.984,185.7588,185.7588,8827.0
2024-04-15 14:15:00,189.81,190.07,189.76,190.0,8952.0,185.8175,186.0721,185.7686,186.0036,8952.0
2024-04-15 14:20:00,189.97,189.99,189.6,189.63,4841.0,185.9742,185.9938,185.612,185.6413,4841.0
2024-04-15 14:25:00,189.72,190.06,189.69,189.79,7941.0,185.7294,186.0623,185.7001,185.798,7941.0
2024-04-15 14:30:00,189.64,190.1,189.61,190.04,12776.0,185.6511,186.1014,185.6218,186.0427,12776.0
2024-04-15 14:35:00,189.94,190.31,189.53,189.53,6236.0,185.9448,186.307,185.5434,185.5434,6236.0
2024-04-15 14:40:00,189.66,189.78,189.26,189.3,8761.0,185.6707,185.7882,185.2791,185.3183,8761.0
2024-04-15 14:45:00,189.37,189.41,189.23,189.24,15337.0,185.3868,185.426,185.2497,185.2595,15337.0
2024-04-15 14:50:00,189.42,189.45,189.23,189.37,10076.0,185.4358,185.4651,185.2497,185.3868,10076.0
2024-04-15 14:55:00,189.36,189.82,189.36,189.82,14553.0,185.377,185.8273,185.377,185.8273,14553.0
2024-04-15 15:00:00,189.77,189.9,189.58,189.63,20877.0,185.7784,185.9057,185.5924,185.6413,20877.0
2024-04-15 15:05:00,189.65,189.77,189.5,189.75,20642.0,185.6609,185.7784,185.5141,185.7588,20642.0
2024-04-15 15:10:00,189.74,189.81,189.67,189.77,13846.0,185.749,185.8175,185.6805,185.7784,13846.0
2024-04-15 15:15:00,189.72,189.89,189.36,189.43,11828.0,185.7294,185.8959,185.377,185.4455,11828.0
2024-04-15 15:20:00,189.46,189.95,189.46,189.73,11852.0,185.4749,185.9546,185.4749,185.7392,11852.0
2024-04-15 15:25:00,189.77,189.82,189.28,189.28,8630.0,185.7784,185.8273,185.2987,185.2987,8630.0
2024-04-15 15:30:00,189.3,189.86,189.3,189.74,13617.0,185.3183,185.8665,185.3183,185.749,13617.0
2024-04-15 15:35:00,189.67,189.98,189.67,189.86,9124.0,185.6805,185.984,185.6805,185.8665,9124.0
2024-04-15 15:40:00,189.86,189.89,189.5,189.74,19532.0,185.8665,185.8959,185.5141,185.749,19532.0
2024-04-15 15:45:00,189.72,190.54,189.68,190.54,25009.0,185.7294,186.5322,185.6903,186.5322,25009.0
2024-04-15 15:50:00,190.46,190.54,190.05,190.47,49714.0,186.4539,186.5322,186.0525,186.4637,49714.0
2024-04-15 15:55:00,190.4,190.47,190.2,190.29,167342.0,186.3951,186.4637,186.1993,186.2875,167342.0
2024-04-16 09:30:00,192.75,192.75,191.44,192.08,40602.0,188.6957,188.6957,187.4133,188.0398,40602.0
2024-04-16 09:35:00,192.08,192.25,191.19,191.21,6439.0,188.0398,188.2062,187.1685,187.1881,6439.0
2024-04-16 09:40:00,191.22,192.0,191.16,191.16,6835.0,187.1979,187.9615,187.1392,187.1392,6835.0
2024-04-16 09:45:00,191.21,191.5,191.15,191.36,8035.0,187.1881,187.472,187.1294,187.3349,8035.0
2024-04-16 09:50:00,191.33,191.5,190.78,190.95,9051.0,187.3056,187.472,186.7671,186.9336,9051.0
2024-04-16 09:55:00,190.86,191.41,190.86,191.28,7871.0,186.8455,187.3839,186.8455,187.2566,7871.0
2024-04-16 10:00:00,191.27,191.36,190.7,190.91,10012.0,187.2468,187.3349,186.6888,186.8944,10012.0
2024-04-16 10:05:00,190.99,191.02,190.55,190.58,13598.0,186.9727,187.0021,186.542,186.5714,13598.0
2024-04-16 10:10:00,190.56,191.25,190.47,191.22,18925.0,186.5518,187.2273,186.4637,187.1979,18925.0
2024-04-16 10:15:00,191.2,191.67,191.2,191.52,6687.0,187.1783,187.6384,187.1783,187.4916,6687.0
2024-04-16 10:20:00,191.58,192.01,191.2,191.37,28374.0,187.5503,187.9713,187.1783,187.3447,28374.0
2024-04-16 10:25:00,191.35,191.68,191.21,191.53,6661.0,187.3252,187.6482,187.1881,187.5014,6661.0
2024-04-16 10:30:00,191.55,191.57,191.19,191.33,7349.0,187.5209,187.5405,187.1685,187.3056,7349.0
2024-04-16 10:35:00,191.4,191.74,191.12,191.74,12957.0,187.3741,187.707,187.1,187.707,12957.0
2024-04-16 10:40:00,191.83,192.16,191.75,192.15,19535.0,187.7951,188.1181,187.7167,188.1083,19535.0
2024-04-16 10:45:00,192.01,192.19,191.97,192.0,8566.0,187.9713,188.1475,187.9321,187.9615,8566.0
2024-04-16 10:50:00,191.95,192.09,191.83,191.99,13210.0,187.9125,188.0496,187.7951,187.9517,13210.0
2024-04-16 10:55:00,191.92,192.1,191.62,191.66,12736.0,187.8832,188.0594,187.5895,187.6286,12736.0
2024-04-16 11:00:00,191.79,192.12,191.75,192.05,7828.0,187.7559,188.079,187.7167,188.0104,7828.0
2024-04-16 11:05:00,192.12,192.52,192.11,192.37,8649.0,188.079,188.4705,188.0692,188.3237,8649.0
2024-04-16 11:10:00,192.47,192.59,192.28,192.45,4158.0,188.4216,188.5391,188.2356,188.402,4158.0
2024-04-16 11:15:00,192.35,192.66,192.32,192.58,3244.0,188.3041,188.6076,188.2748,188.5293,3244.0
2024-04-16 11:20:00,192.59,193.3,192.54,193.24,9602.0,188.5391,189.2341,188.4901,189.1754,9602.0
2024-04-16 11:25:00,193.2,193.5,193.09,193.46,23696.0,189.1362,189.4299,189.0286,189.3908,23696.0
2024-04-16 11:30:00,193.48,193.48,192.82,193.22,29218.0,189.4104,189.4104,188.7642,189.1558,29218.0
2024-04-16 11:35:00,193.16,193.24,193.05,193.18,12383.0,189.0971,189.1754,188.9894,189.1167,12383.0
2024-04-16 11:40:00,193.15,193.38,193.1,193.32,11161.0,189.0873,189.3125,189.0383,189.2537,11161.0
2024-04-16 11:45:00,193.37,193.37,193.12,193.34,34124.0,189.3027,189.3027,189.0579,189.2733,34124.0
2024-04-16 11:50:00,193.32,193.88,193.22,193.88,22140.0,189.2537,189.8019,189.1558,189.8019,22140.0
2024-04-16 11:55:00,193.86,194.0,193.35,193.35,15762.0,189.7824,189.9194,189.2831,189.2831,15762.0
2024-04-16 12:00:00,193.16,193.36,192.99,193.16,5642.0,189.0971,189.2929,188.9307,189.0971,5642.0
2024-04-16 12:05:00,193.17,193.94,193.14,193.89,8315.0,189.1069,189.8607,189.0775,189.8117,8315.0
2024-04-16 12:10:00,193.94,194.0,193.75,193.96,5348.0,189.8607,189.9194,189.6747,189.8803,5348.0
2024-04-16 12:15:00,193.94,194.04,193.83,193.98,6237.0,189.8607,189.9586,189.753,189.8998,6237.0
2024-04-16 12:20:00,193.91,193.93,193.68,193.68,4920.0,189.8313,189.8509,189.6061,189.6061,4920.0
2024-04-16 12:25:00,193.71,193.8,193.47,193.53,6620.0,189.6355,189.7236,189.4006,189.4593,6620.0
2024-04-16 12:30:00,193.54,193.64,193.45,193.5,6185.0,189.4691,189.567,189.381,189.4299,6185.0
2024-04-16 12:35:00,193.48,193.56,193.41,193.45,4793.0,189.4104,189.4887,189.3418,189.381,4793.0
2024-04-16 12:40:00,193.47,193.76,193.47,193.55,3244.0,189.4006,189.6845,189.4006,189.4789,3244.0
2024-04-16 12:45:00,193.58,193.8,193.54,193.76,2914.0,189.5083,189.7236,189.4691,189.6845,2914.0
2024-04-16 12:50:00,193.71,193.85,193.63,193.69,2854.0,189.6355,189.7726,189.5572,189.6159,2854.0
2024-04-16 12:55:00,193.65,193.7,193.4,193.66,3906.0,189.5768,189.6257,189.332,189.5866,3906.0
2024-04-16 13:00:00,193.66,193.66,193.46,193.46,1807.0,189.5866,189.5866,189.3908,189.3908,1807.0
2024-04-16 13:05:00,193.37,193.72,193.37,193.72,4795.0,189.3027,189.6453,189.3027,189.6453,4795.0
2024-04-16 13:10:00,193.69,193.75,193.46,193.63,4518.0,189.6159,189.6747,189.3908,189.5572,4518.0
2024-04-16 13:15:00,193.49,193.59,193.44,193.51,12253.0,189.4201,189.518,189.3712,189.4397,12253.0
2024-04-16 13:20:00,193.52,193.67,193.41,193.47,3160.0,189.4495,189.5964,189.3418,189.4006,3160.0
2024-04-16 13:25:00,193.46,193.56,193.08,193.08,3565.0,189.3908,189.4887,189.0188,189.0188,3565.0
2024-04-16 13:30:00,193.08,193.08,192.14,192.24,10320.0,189.0188,189.0188,188.0985,188.1964,10320.0
2024-04-16 13:35:00,192.55,192.96,192.49,192.72,6149.0,188.4999,188.9013,188.4412,188.6663,6149.0
2024-04-16 13:40:00,192.73,193.09,192.73,192.78,12759.0,188.6761,189.0286,188.6761,188.7251,12759.0
2024-04-16 13:45:00,192.78,192.79,192.26,192.26,5416.0,188.7251,188.7349,188.216,188.216,5416.0
2024-04-16 13:50:00,192.06,192.53,191.95,192.53,5452.0,188.0202,188.4803,187.9125,188.4803,5452.0
2024-04-16 13:55:00,192.41,192.57,192.23,192.51,3240.0,188.3629,188.5195,188.1866,188.4608,3240.0
2024-04-16 14:00:00,192.35,192.47,192.15,192.47,1400.0,188.3041,188.4216,188.1083,188.4216,1400.0
2024-04-16 14:05:00,192.47,193.39,192.42,193.39,4547.0,188.4216,189.3222,188.3726,189.3222,4547.0
2024-04-16 14:10:00,193.26,193.31,192.49,192.49,5302.0,189.195,189.2439,188.4412,188.4412,5302.0
2024-04-16 14:15:00,192.34,192.4,191.92,192.01,3739.0,188.2943,188.3531,187.8832,187.9713,3739.0
2024-04-16 14:20:00,191.94,191.97,191.53,191.78,4897.0,187.9027,187.9321,187.5014,187.7461,4897.0
2024-04-16 14:25:00,191.87,192.17,191.57,191.74,6642.0,187.8342,188.1279,187.5405,187.707,6642.0
2024-04-16 14:30:00,191.92,192.2,191.73,192.13,6316.0,187.8832,188.1573,187.6972,188.0887,6316.0
2024-04-16 14:35:00,192.14,192.29,191.89,192.02,7317.0,188.0985,188.2454,187.8538,187.9811,7317.0
2024-04-16 14:40:00,192.02,192.14,191.8,191.9,5808.0,187.9811,188.0985,187.7657,187.8636,5808.0
2024-04-16 14:45:00,191.91,192.15,191.82,191.92,3773.0,187.8734,188.1083,187.7853,187.8832,3773.0
2024-04-16 14:50:00,192.05,192.34,192.05,192.33,4464.0,188.0104,188.2943,188.0104,188.2845,4464.0
2024-04-16 14:55:00,192.15,192.63,192.15,192.63,5628.0,188.1083,188.5782,188.1083,188.5782,5628.0
2024-04-16 15:00:00,192.7,192.7,192.12,192.24,10737.0,188.6468,188.6468,188.079,188.1964,10737.0
2024-04-16 15:05:00,192.18,192.46,192.12,192.32,4929.0,188.1377,188.4118,188.079,188.2748,4929.0
2024-04-16 15:10:00,192.28,192.41,192.1,192.1,13028.0,188.2356,188.3629,188.0594,188.0594,13028.0
2024-04-16 15:15:00,192.06,192.21,191.95,192.17,8954.0,188.0202,188.1671,187.9125,188.1279,8954.0
2024-04-16 15:20:00,192.18,192.27,192.02,192.25,5601.0,188.1377,188.2258,187.9811,188.2062,5601.0
2024-04-16 15:25:00,192.23,192.55,192.21,192.36,10740.0,188.1866,188.4999,188.1671,188.3139,10740.0
2024-04-16 15:30:00,192.4,192.4,191.68,191.68,14057.0,188.3531,188.3531,187.6482,187.6482,14057.0
2024-04-16 15:35:00,191.55,191.99,191.54,191.96,10907.0,187.5209,187.9517,187.5112,187.9223,10907.0
2024-04-16 15:40:00,192.0,192.01,191.85,191.9,14489.0,187.9615,187.9713,187.8146,187.8636,14489.0
2024-04-16 15:45:00,191.87,192.08,191.7,191.93,15884.0,187.8342,188.0398,187.6678,187.893,15884.0
2024-04-16 15:50:00,191.81,192.05,191.65,191.88,35104.0,187.7755,188.0104,187.6188,187.844,35104.0
2024-04-16 15:55:00,191.94,192.04,191.07,191.22,119283.0,187.9027,188.0006,187.051,187.1979,119283.0
2024-04-17 09:30:00,191.98,192.83,190.55,192.11,35517.0,187.9419,188.774,186.542,188.0692,35517.0
2024-04-17 09:35:00,192.15,192.38,192.03,192.05,7521.0,188.1083,188.3335,187.9909,188.0104,7521.0
2024-04-17 09:40:00,192.03,192.13,191.62,191.91,17758.0,187.9909,188.0887,187.5895,187.8734,17758.0
2024-04-17 09:45:00,191.85,191.87,191.23,191.28,5337.0,187.8146,187.8342,187.2077,187.2566,5337.0
2024-04-17 09:50:00,191.33,191.86,191.15,191.85,7164.0,187.3056,187.8244,187.1294,187.8146,7164.0
2024-04-17 09:55:00,191.78,191.83,191.46,191.64,11583.0,187.7461,187.7951,187.4328,187.6091,11583.0
2024-04-17 10:00:00,191.64,191.7,190.66,190.78,42516.0,187.6091,187.6678,186.6497,186.7671,42516.0
2024-04-17 10:05:00,190.8,191.4,190.65,191.36,17343.0,186.7867,187.3741,186.6399,187.3349,17343.0
2024-04-17 10:10:00,191.29,191.41,190.81,191.15,11148.0,187.2664,187.3839,186.7965,187.1294,11148.0
2024-04-17 10:15:00,191.1,191.33,190.86,191.09,14220.0,187.0804,187.3056,186.8455,187.0706,14220.0
2024-04-17 10:20:00,191.08,191.19,190.67,190.81,6078.0,187.0608,187.1685,186.6595,186.7965,6078.0
2024-04-17 10:25:00,190.88,190.98,190.6,190.74,6415.0,186.865,186.9629,186.5909,186.728,6415.0
2024-04-17 10:30:00,190.75,190.76,190.42,190.43,2436.0,186.7378,186.7476,186.4147,186.4245,2436.0
2024-04-17 10:35:00,190.4,190.62,190.4,190.48,4204.0,186.3951,186.6105,186.3951,186.4735,4204.0
2024-04-17 10:40:00,190.44,190.77,190.38,190.66,5353.0,186.4343,186.7574,186.3756,186.6497,5353.0
2024-04-17 10:45:00,190.7,190.77,190.52,190.53,8837.0,186.6888,186.7574,186.5126,186.5224,8837.0
2024-04-17 10:50:00,190.64,190.72,190.08,190.26,6995.0,186.6301,186.7084,186.0819,186.2581,6995.0
2024-04-17 10:55:00,190.58,190.93,190.4,190.92,4317.0,186.5714,186.914,186.3951,186.9042,4317.0
2024-04-17 11:00:00,190.9,191.56,190.82,191.43,11759.0,186.8846,187.5307,186.8063,187.4035,11759.0
2024-04-17 11:05:00,191.35,191.42,190.63,190.75,17593.0,187.3252,187.3937,186.6203,186.7378,17593.0
2024-04-17 11:10:00,190.75,190.92,190.55,190.67,11286.0,186.7378,186.9042,186.542,186.6595,11286.0
2024-04-17 11:15:00,190.59,191.07,190.55,190.78,3887.0,186.5811,187.051,186.542,186.7671,3887.0
2024-04-17 11:20:00,190.87,191.11,190.86,190.87,6216.0,186.8553,187.0902,186.8455,186.8553,6216.0
2024-04-17 11:25:00,190.97,191.18,190.8,190.83,3286.0,186.9531,187.1587,186.7867,186.8161,3286.0
2024-04-17 11:30:00,190.85,190.85,190.26,190.34,23444.0,186.8357,186.8357,186.2581,186.3364,23444.0
2024-04-17 11:35:00,190.32,190.64,190.32,190.53,5058.0,186.3168,186.6301,186.3168,186.5224,5058.0
2024-04-17 11:40:00,190.56,190.72,190.38,190.53,2637.0,186.5518,186.7084,186.3756,186.5224,2637.0
2024-04-17 11:45:00,190.37,190.5,190.15,190.3,3213.0,186.3658,186.493,186.1504,186.2972,3213.0
2024-04-17 11:50:00,190.32,190.52,190.09,190.39,6721.0,186.3168,186.5126,186.0917,186.3853,6721.0
2024-04-17 11:55:00,190.39,190.52,190.19,190.21,8485.0,186.3853,186.5126,186.1896,186.2091,8485.0
2024-04-17 12:00:00,190.21,190.21,189.61,189.61,17780.0,186.2091,186.2091,185.6218,185.6218,17780.0
2024-04-17 12:05:00,189.61,189.88,189.21,189.88,10524.0,185.6218,185.8861,185.2302,185.8861,10524.0
2024-04-17 12:10:00,189.84,190.37,189.83,190.24,15460.0,185.8469,186.3658,185.8371,186.2385,15460.0
2024-04-17 12:15:00,190.16,190.41,190.15,190.15,8554.0,186.1602,186.4049,186.1504,186.1504,8554.0
2024-04-17 12:20:00,190.08,190.36,189.95,190.18,6053.0,186.0819,186.356,185.9546,186.1798,6053.0
2024-04-17 12:25:00,190.21,190.52,190.15,190.21,5812.0,186.2091,186.5126,186.1504,186.2091,5812.0
2024-04-17 12:30:00,190.19,190.31,190.08,190.15,13544.0,186.1896,186.307,186.0819,186.1504,13544.0
2024-04-17 12:35:00,190.08,190.29,189.93,190.18,23088.0,186.0819,186.2875,185.935,186.1798,23088.0
2024-04-17 12:40:00,190.05,190.31,189.82,189.9,13568.0,186.0525,186.307,185.8273,185.9057,13568.0
2024-04-17 12:45:00,189.9,190.16,189.54,189.97,11432.0,185.9057,186.1602,185.5532,185.9742,11432.0
2024-04-17 12:50:00,189.99,190.11,189.91,189.99,17569.0,185.9938,186.1112,185.9154,185.9938,17569.0
2024-04-17 12:55:00,190.0,190.04,189.74,189.89,41174.0,186.0036,186.0427,185.749,185.8959,41174.0
2024-04-17 13:00:00,189.88,190.17,189.62,189.91,7965.0,185.8861,186.17,185.6315,185.9154,7965.0
2024-04-17 13:05:00,190.14,190.58,189.99,190.55,5522.0,186.1406,186.5714,185.9938,186.542,5522.0
2024-04-17 13:10:00,190.55,190.62,190.31,190.38,5064.0,186.542,186.6105,186.307,186.3756,5064.0
2024-04-17 13:15:00,190.45,190.81,190.37,190.64,7526.0,186.4441,186.7965,186.3658,186.6301,7526.0
2024-04-17 13:20:00,190.62,190.72,190.47,190.6,5804.0,186.6105,186.7084,186.4637,186.5909,5804.0
2024-04-17 13:25:00,190.64,191.04,190.51,190.8,6214.0,186.6301,187.0217,186.5028,186.7867,6214.0
2024-04-17 13:30:00,190.89,191.03,190.89,190.89,5220.0,186.8748,187.0119,186.8748,186.8748,5220.0
2024-04-17 13:35:00,190.99,191.38,190.94,191.26,8746.0,186.9727,187.3545,186.9238,187.237,8746.0
2024-04-17 13:40:00,191.29,191.33,190.79,190.82,3546.0,187.2664,187.3056,186.7769,186.8063,3546.0
2024-04-17 13:45:00,190.66,190.85,190.54,190.85,3411.0,186.6497,186.8357,186.5322,186.8357,3411.0
2024-04-17 13:50:00,190.97,191.04,190.66,190.97,9448.0,186.9531,187.0217,186.6497,186.9531,9448.0
2024-04-17 13:55:00,190.92,191.21,190.92,191.02,6031.0,186.9042,187.1881,186.9042,187.0021,6031.0
2024-04-17 14:00:00,190.98,191.15,190.81,191.12,7992.0,186.9629,187.1294,186.7965,187.1,7992.0
2024-04-17 14:05:00,191.13,191.32,190.92,191.12,33580.0,187.1098,187.2958,186.9042,187.1,33580.0
2024-04-17 14:10:00,191.05,191.05,190.64,190.7,11832.0,187.0315,187.0315,186.6301,186.6888,11832.0
2024-04-17 14:15:00,190.7,190.76,190.24,190.45,10110.0,186.6888,186.7476,186.2385,186.4441,10110.0
2024-04-17 14:20:00,190.41,190.46,190.0,190.17,8871.0,186.4049,186.4539,186.0036,186.17,8871.0
2024-04-17 14:25:00,190.22,190.26,189.91,189.91,6441.0,186.2189,186.2581,185.9154,185.9154,6441.0
2024-04-17 14:30:00,189.94,190.2,189.88,189.95,11228.0,185.9448,186.1993,185.8861,185.9546,11228.0
2024-04-17 14:35:00,189.92,190.23,189.65,190.14,5790.0,185.9252,186.2287,185.6609,186.1406,5790.0
2024-04-17 14:40:00,190.16,191.21,190.15,191.15,6323.0,186.1602,187.1881,186.1504,187.1294,6323.0
2024-04-17 14:45:00,191.03,191.4,190.61,190.61,5248.0,187.0119,187.3741,186.6007,186.6007,5248.0
2024-04-17 14:50:00,190.81,190.89,190.09,190.11,3822.0,186.7965,186.8748,186.0917,186.1112,3822.0
2024-04-17 14:55:00,190.16,190.55,190.08,190.1,7884.0,186.1602,186.542,186.0819,186.1014,7884.0
2024-04-17 15:00:00,190.08,190.17,189.86,190.06,4907.0,186.0819,186.17,185.8665,186.0623,4907.0
2024-04-17 15:05:00,189.96,189.99,189.68,189.72,8759.0,185.9644,185.9938,185.6903,185.7294,8759.0
2024-04-17 15:10:00,189.72,189.93,189.57,189.66,11751.0,185.7294,185.935,185.5826,185.6707,11751.0
2024-04-17 15:15:00,189.65,190.11,189.65,189.92,23101.0,185.6609,186.1112,185.6609,185.9252,23101.0
2024-04-17 15:20:00,189.88,190.0,189.58,189.75,16307.0,185.8861,186.0036,185.5924,185.7588,16307.0
2024-04-17 15:25:00,189.68,189.87,189.33,189.39,16509.0,185.6903,185.8763,185.3476,185.4064,16509.0
2024-04-17 15:30:00,189.44,189.74,189.33,189.57,12973.0,185.4553,185.749,185.3476,185.5826,12973.0
2024-04-17 15:35:00,189.43,189.62,189.35,189.42,9437.0,185.4455,185.6315,185.3672,185.4358,9437.0
2024-04-17 15:40:00,189.45,190.09,189.28,190.02,28782.0,185.4651,186.0917,185.2987,186.0231,28782.0
2024-04-17 15:45:00,189.92,190.56,189.9,190.35,34382.0,185.9252,186.5518,185.9057,186.3462,34382.0
2024-04-17 15:50:00,190.4,190.58,189.86,190.31,60236.0,186.3951,186.5714,185.8665,186.307,60236.0
2024-04-17 15:55:00,190.27,190.33,189.2,189.43,213464.0,186.2679,186.3266,185.2204,185.4455,213464.0
2024-04-18 09:30:00,188.22,188.32,186.66,188.16,52405.0,184.261,184.3589,182.7338,184.2023,52405.0
2024-04-18 09:35:00,188.14,188.22,186.85,186.85,18810.0,184.1827,184.261,182.9198,182.9198,18810.0
2024-04-18 09:40:00,186.85,187.82,186.6,187.42,21339.0,182.9198,183.8694,182.6751,183.4778,21339.0
2024-04-18 09:45:00,187.29,188.1,187.1,187.87,17402.0,183.3506,184.1435,183.1646,183.9184,17402.0
2024-04-18 09:50:00,187.95,188.02,187.3,187.59,11636.0,183.9967,184.0652,183.3603,183.6442,11636.0
2024-04-18 09:55:00,187.62,188.0,187.48,187.78,8203.0,183.6736,184.0456,183.5366,183.8302,8203.0
2024-04-18 10:00:00,187.74,187.93,187.25,187.49,9978.0,183.7911,183.9771,183.3114,183.5463,9978.0
2024-04-18 10:05:00,187.51,187.79,187.32,187.75,7685.0,183.5659,183.84,183.3799,183.8009,7685.0
2024-04-18 10:10:00,187.77,188.08,187.76,187.89,6584.0,183.8205,184.1239,183.8107,183.9379,6584.0
2024-04-18 10:15:00,188.03,188.29,187.76,187.87,11301.0,184.075,184.3295,183.8107,183.9184,11301.0
2024-04-18 10:20:00,187.75,187.86,187.42,187.44,11314.0,183.8009,183.9086,183.4778,183.4974,11314.0
2024-04-18 10:25:00,187.43,188.01,187.33,188.0,22679.0,183.4876,184.0554,183.3897,184.0456,22679.0
2024-04-18 10:30:00,188.11,188.77,188.07,188.72,11349.0,184.1533,184.7994,184.1141,184.7505,11349.0
2024-04-18 10:35:00,188.66,189.04,188.47,188.47,6535.0,184.6917,185.0637,184.5057,184.5057,6535.0
2024-04-18 10:40:00,188.54,188.93,188.43,188.84,6040.0,184.5743,184.9561,184.4666,184.868,6040.0
2024-04-18 10:45:00,188.84,189.0,188.55,188.83,8028.0,184.868,185.0246,184.5841,184.8582,8028.0
2024-04-18 10:50:00,188.84,188.87,188.61,188.68,7154.0,184.868,184.8973,184.6428,184.7113,7154.0
2024-04-18 10:55:00,188.76,189.48,188.75,189.25,13210.0,184.7896,185.4945,184.7798,185.2693,13210.0
2024-04-18 11:00:00,189.27,189.36,188.77,188.77,9533.0,185.2889,185.377,184.7994,184.7994,9533.0
2024-04-18 11:05:00,188.79,189.11,188.75,188.99,6157.0,184.819,185.1323,184.7798,185.0148,6157.0
2024-04-18 11:10:00,189.11,189.43,188.98,189.25,7647.0,185.1323,185.4455,185.005,185.2693,7647.0
2024-04-18 11:15:00,189.22,189.61,189.21,189.48,11868.0,185.24,185.6218,185.2302,185.4945,11868.0
2024-04-18 11:20:00,189.49,190.12,189.48,189.97,11559.0,185.5043,186.121,185.4945,185.9742,11559.0
2024-04-18 11:25:00,190.02,190.2,189.69,189.69,7594.0,186.0231,186.1993,185.7001,185.7001,7594.0
2024-04-18 11:30:00,189.8,189.97,189.48,189.97,5194.0,185.8078,185.9742,185.4945,185.9742,5194.0
2024-04-18 11:35:00,189.97,190.06,189.6,189.71,3929.0,185.9742,186.0623,185.612,185.7197,3929.0
2024-04-18 11:40:00,189.73,189.74,189.49,189.58,3960.0,185.7392,185.749,185.5043,185.5924,3960.0
2024-04-18 11:45:00,189.6,189.62,189.2,189.45,4636.0,185.612,185.6315,185.2204,185.4651,4636.0
2024-04-18 11:50:00,189.39,189.65,189.36,189.61,5233.0,185.4064,185.6609,185.377,185.6218,5233.0
2024-04-18 11:55:00,189.78,189.88,189.58,189.59,4999.0,185.7882,185.8861,185.5924,185.6022,4999.0
2024-04-18 12:00:00,189.65,190.01,189.65,189.88,8208.0,185.6609,186.0133,185.6609,185.8861,8208.0
2024-04-18 12:05:00,189.85,189.85,189.55,189.6,5844.0,185.8567,185.8567,185.563,185.612,5844.0
2024-04-18 12:10:00,189.6,189.76,189.43,189.43,4961.0,185.612,185.7686,185.4455,185.4455,4961.0
2024-04-18 12:15:00,189.41,189.63,189.31,189.56,4816.0,185.426,185.6413,185.3281,185.5728,4816.0
2024-04-18 12:20:00,189.48,189.57,189.21,189.21,7019.0,185.4945,185.5826,185.2302,185.2302,7019.0
2024-04-18 12:25:00,189.17,189.21,188.91,189.0,10303.0,185.191,185.2302,184.9365,185.0246,10303.0
2024-04-18 12:30:00,189.04,189.33,188.81,188.81,11426.0,185.0637,185.3476,184.8386,184.8386,11426.0
2024-04-18 12:35:00,188.96,189.46,188.96,189.19,5233.0,184.9854,185.4749,184.9854,185.2106,5233.0
2024-04-18 12:40:00,189.39,189.39,188.86,189.03,3911.0,185.4064,185.4064,184.8875,185.054,3911.0
2024-04-18 12:45:00,189.05,189.08,188.69,188.78,8129.0,185.0735,185.1029,184.7211,184.8092,8129.0
2024-04-18 12:50:00,188.78,188.86,188.46,188.48,4500.0,184.8092,184.8875,184.4959,184.5155,4500.0
2024-04-18 12:55:00,188.53,188.65,188.35,188.41,8116.0,184.5645,184.6819,184.3883,184.447,8116.0
2024-04-18 13:00:00,188.48,188.71,188.47,188.56,3700.0,184.5155,184.7407,184.5057,184.5938,3700.0
2024-04-18 13:05:00,188.52,188.64,188.45,188.59,4384.0,184.5547,184.6722,184.4862,184.6232,4384.0
2024-04-18 13:10:00,188.59,188.61,188.13,188.15,3622.0,184.6232,184.6428,184.1729,184.1925,3622.0
2024-04-18 13:15:00,188.18,188.23,187.91,188.19,14660.0,184.2218,184.2708,183.9575,184.2316,14660.0
2024-04-18 13:20:00,188.25,188.38,188.06,188.06,3229.0,184.2904,184.4176,184.1044,184.1044,3229.0
2024-04-18 13:25:00,187.91,188.32,187.91,188.3,22562.0,183.9575,184.3589,183.9575,184.3393,22562.0
2024-04-18 13:30:00,188.26,188.41,187.99,188.01,7990.0,184.3002,184.447,184.0358,184.0554,7990.0
2024-04-18 13:35:00,187.93,188.06,187.53,187.59,11791.0,183.9771,184.1044,183.5855,183.6442,11791.0
2024-04-18 13:40:00,187.59,187.95,187.3,187.91,10032.0,183.6442,183.9967,183.3603,183.9575,10032.0
2024-04-18 13:45:00,187.94,187.99,187.81,187.93,2901.0,183.9869,184.0358,183.8596,183.9771,2901.0
2024-04-18 13:50:00,187.91,187.95,187.62,187.69,4341.0,183.9575,183.9967,183.6736,183.7421,4341.0
2024-04-18 13:55:00,187.78,188.05,187.78,187.96,5138.0,183.8302,184.0946,183.8302,184.0065,5138.0
2024-04-18 14:00:00,187.96,187.97,187.78,187.93,7371.0,184.0065,184.0163,183.8302,183.9771,7371.0
2024-04-18 14:05:00,187.88,187.94,187.55,187.64,4922.0,183.9281,183.9869,183.6051,183.6932,4922.0
2024-04-18 14:10:00,187.64,188.0,187.46,187.84,3855.0,183.6932,184.0456,183.517,183.889,3855.0
2024-04-18 14:15:00,187.88,188.16,187.88,188.0,4456.0,183.9281,184.2023,183.9281,184.0456,4456.0
2024-04-18 14:20:00,187.99,188.29,187.93,188.16,6261.0,184.0358,184.3295,183.9771,184.2023,6261.0
2024-04-18 14:25:00,188.11,188.28,187.73,187.81,3710.0,184.1533,184.3197,183.7813,183.8596,3710.0
2024-04-18 14:30:00,187.88,187.9,187.3,187.36,5930.0,183.9281,183.9477,183.3603,183.4191,5930.0
2024-04-18 14:35:00,187.37,187.7,187.37,187.65,7554.0,183.4289,183.7519,183.4289,183.703,7554.0
2024-04-18 14:40:00,187.62,187.94,187.56,187.91,6038.0,183.6736,183.9869,183.6149,183.9575,6038.0
2024-04-18 14:45:00,187.85,187.98,187.75,187.92,3689.0,183.8988,184.026,183.8009,183.9673,3689.0
2024-04-18 14:50:00,187.88,187.88,187.58,187.62,4667.0,183.9281,183.9281,183.6345,183.6736,4667.0
2024-04-18 14:55:00,187.65,187.7,187.44,187.52,10062.0,183.703,183.7519,183.4974,183.5757,10062.0
2024-04-18 15:00:00,187.53,188.22,187.52,188.12,14365.0,183.5855,184.261,183.5757,184.1631,14365.0
2024-04-18 15:05:00,188.1,188.13,187.83,188.0,14767.0,184.1435,184.1729,183.8792,184.0456,14767.0
2024-04-18 15:10:00,188.01,188.12,187.83,187.95,12111.0,184.0554,184.1631,183.8792,183.9967,12111.0
2024-04-18 15:15:00,187.94,187.99,187.74,187.83,12496.0,183.9869,184.0358,183.7911,183.8792,12496.0
2024-04-18 15:20:00,187.82,188.13,187.72,188.06,15459.0,183.8694,184.1729,183.7715,184.1044,15459.0
2024-04-18 15:25:00,187.83,188.08,187.79,188.06,15740.0,183.8792,184.1239,183.84,184.1044,15740.0
2024-04-18 15:30:00,188.06,188.14,187.99,188.06,30083.0,184.1044,184.1827,184.0358,184.1044,30083.0
2024-04-18 15:35:00,188.05,188.21,187.83,187.83,32119.0,184.0946,184.2512,183.8792,183.8792,32119.0
2024-04-18 15:40:00,187.83,188.03,187.76,187.91,27537.0,183.8792,184.075,183.8107,183.9575,27537.0
2024-04-18 15:45:00,187.91,188.25,187.9,188.25,31823.0,183.9575,184.2904,183.9477,184.2904,31823.0
2024-04-18 15:50:00,188.24,188.35,187.42,187.53,53811.0,184.2806,184.3883,183.4778,183.5855,53811.0
2024-04-18 15:55:00,187.52,187.76,187.3,187.58,128573.0,183.5757,183.8107,183.3603,183.6345,128573.0
2024-04-19 09:30:00,187.09,187.35,186.06,187.34,159574.0,183.1548,183.4093,182.1464,183.3995,159574.0
2024-04-19 09:35:00,187.13,187.45,186.67,186.8,7476.0,183.1939,183.5072,182.7436,182.8709,7476.0
2024-04-19 09:40:00,186.93,187.84,186.93,187.64,12738.0,182.9981,183.889,182.9981,183.6932,12738.0
2024-04-19 09:45:00,187.67,187.9,186.8,186.8,21930.0,183.7226,183.9477,182.8709,182.8709,21930.0
2024-04-19 09:50:00,186.74,187.01,186.3,187.01,12759.0,182.8121,183.0764,182.3814,183.0764,12759.0
2024-04-19 09:55:00,186.91,187.44,186.91,187.42,6725.0,182.9785,183.4974,182.9785,183.4778,6725.0
2024-04-19 10:00:00,187.32,187.5,187.22,187.29,7950.0,183.3799,183.5561,183.282,183.3506,7950.0
2024-04-19 10:05:00,187.19,187.4,186.92,187.18,5695.0,183.2527,183.4582,182.9883,183.2429,5695.0
2024-04-19 10:10:00,186.93,187.32,186.87,187.07,6331.0,182.9981,183.3799,182.9394,183.1352,6331.0
2024-04-19 10:15:00,187.07,187.34,186.92,187.01,9698.0,183.1352,183.3995,182.9883,183.0764,9698.0
2024-04-19 10:20:00,186.96,187.35,186.65,186.66,14323.0,183.0275,183.4093,182.724,182.7338,14323.0
2024-04-19 10:25:00,186.7,187.62,186.51,187.62,9244.0,182.773,183.6736,182.587,183.6736,9244.0
2024-04-19 10:30:00,187.55,187.75,187.37,187.53,8633.0,183.6051,183.8009,183.4289,183.5855,8633.0
2024-04-19 10:35:00,187.47,187.55,187.05,187.14,10676.0,183.5268,183.6051,183.1156,183.2037,10676.0
2024-04-19 10:40:00,187.28,187.68,187.13,187.61,10646.0,183.3408,183.7324,183.1939,183.6638,10646.0
2024-04-19 10:45:00,187.68,187.88,187.52,187.55,12776.0,183.7324,183.9281,183.5757,183.6051,12776.0
2024-04-19 10:50:00,187.53,187.93,187.53,187.84,14530.0,183.5855,183.9771,183.5855,183.889,14530.0
2024-04-19 10:55:00,187.8,187.83,187.44,187.48,5579.0,183.8498,183.8792,183.4974,183.5366,5579.0
2024-04-19 11:00:00,187.38,187.43,187.11,187.29,10168.0,183.4387,183.4876,183.1743,183.3506,10168.0
2024-04-19 11:05:00,187.18,187.61,187.08,187.58,8917.0,183.2429,183.6638,183.145,183.6345,8917.0
2024-04-19 11:10:00,187.67,187.67,187.23,187.31,7417.0,183.7226,183.7226,183.2918,183.3701,7417.0
2024-04-19 11:15:00,187.31,187.42,186.96,186.99,15484.0,183.3701,183.4778,183.0275,183.0569,15484.0
2024-04-19 11:20:00,186.93,187.01,186.66,186.72,22592.0,182.9981,183.0764,182.7338,182.7925,22592.0
2024-04-19 11:25:00,186.73,187.07,186.7,186.77,10521.0,182.8023,183.1352,182.773,182.8415,10521.0
2024-04-19 11:30:00,186.79,186.87,186.29,186.3,20179.0,182.8611,182.9394,182.3716,182.3814,20179.0
2024-04-19 11:35:00,186.29,186.65,186.25,186.56,18641.0,182.3716,182.724,182.3324,182.6359,18641.0
2024-04-19 11:40:00,186.57,186.65,186.01,186.1,16563.0,182.6457,182.724,182.0975,182.1856,16563.0
2024-04-19 11:45:00,186.08,186.25,186.0,186.0,11727.0,182.166,182.3324,182.0877,182.0877,11727.0
2024-04-19 11:50:00,186.06,186.07,185.66,185.77,6961.0,182.1464,182.1562,181.7548,181.8625,6961.0
2024-04-19 11:55:00,185.61,185.69,185.17,185.33,11232.0,181.7059,181.7842,181.2751,181.4318,11232.0
2024-04-19 12:00:00,185.35,185.66,185.22,185.22,13930.0,181.4514,181.7548,181.3241,181.3241,13930.0
2024-04-19 12:05:00,185.24,185.28,184.82,184.88,13529.0,181.3437,181.3828,180.9325,180.9912,13529.0
2024-04-19 12:10:00,184.93,184.93,184.23,184.24,12501.0,181.0402,181.0402,180.3549,180.3647,12501.0
2024-04-19 12:15:00,184.3,184.71,184.21,184.54,24814.0,180.4234,180.8248,180.3353,180.6584,24814.0
2024-04-19 12:20:00,184.58,184.78,184.5,184.55,11609.0,180.6976,180.8933,180.6192,180.6682,11609.0
2024-04-19 12:25:00,184.64,185.13,184.62,184.91,5480.0,180.7563,181.236,180.7367,181.0206,5480.0
2024-04-19 12:30:00,185.1,185.53,185.1,185.38,7558.0,181.2066,181.6276,181.2066,181.4807,7558.0
2024-04-19 12:35:00,185.56,185.57,185.23,185.4,4614.0,181.6569,181.6667,181.3339,181.5003,4614.0
2024-04-19 12:40:00,185.27,185.75,185.14,185.67,3370.0,181.373,181.8429,181.2458,181.7646,3370.0
2024-04-19 12:45:00,185.71,186.01,185.69,185.77,8878.0,181.8038,182.0975,181.7842,181.8625,8878.0
2024-04-19 12:50:00,185.92,186.26,185.71,185.71,5603.0,182.0094,182.3422,181.8038,181.8038,5603.0
2024-04-19 12:55:00,185.78,186.08,185.7,186.0,4883.0,181.8723,182.166,181.794,182.0877,4883.0
2024-04-19 13:00:00,186.0,186.2,185.92,186.14,7019.0,182.0877,182.2835,182.0094,182.2247,7019.0
2024-04-19 13:05:00,185.99,186.2,185.95,186.04,10964.0,182.0779,182.2835,182.0387,182.1268,10964.0
2024-04-19 13:10:00,186.07,186.09,185.78,185.78,17588.0,182.1562,182.1758,181.8723,181.8723,17588.0
2024-04-19 13:15:00,185.75,186.16,185.62,186.16,3738.0,181.8429,182.2443,181.7157,182.2443,3738.0
2024-04-19 13:20:00,186.13,186.17,185.64,185.71,11208.0,182.215,182.2541,181.7353,181.8038,11208.0
2024-04-19 13:25:00,185.68,185.8,185.35,185.35,6856.0,181.7744,181.8919,181.4514,181.4514,6856.0
2024-04-19 13:30:00,185.36,185.67,185.35,185.56,4686.0,181.4611,181.7646,181.4514,181.6569,4686.0
2024-04-19 13:35:00,185.48,185.5,185.15,185.15,4249.0,181.5786,181.5982,181.2556,181.2556,4249.0
2024-04-19 13:40:00,185.22,185.32,185.06,185.15,4292.0,181.3241,181.422,181.1675,181.2556,4292.0
2024-04-19 13:45:00,185.13,185.65,185.1,185.65,4942.0,181.236,181.745,181.2066,181.745,4942.0
2024-04-19 13:50:00,185.7,185.92,185.62,185.87,6532.0,181.794,182.0094,181.7157,181.9604,6532.0
2024-04-19 13:55:00,185.88,185.97,185.23,185.33,6452.0,181.9702,182.0583,181.3339,181.4318,6452.0
2024-04-19 14:00:00,185.31,185.43,185.07,185.29,14042.0,181.4122,181.5297,181.1772,181.3926,14042.0
2024-04-19 14:05:00,185.34,185.49,185.06,185.27,7166.0,181.4416,181.5884,181.1675,181.373,7166.0
2024-04-19 14:10:00,185.36,185.44,185.19,185.19,4168.0,181.4611,181.5395,181.2947,181.2947,4168.0
2024-04-19 14:15:00,185.12,185.37,185.02,185.36,4787.0,181.2262,181.4709,181.1283,181.4611,4787.0
2024-04-19 14:20:00,185.36,185.48,185.33,185.45,4721.0,181.4611,181.5786,181.4318,181.5493,4721.0
2024-04-19 14:25:00,185.37,185.38,184.82,184.82,5983.0,181.4709,181.4807,180.9325,180.9325,5983.0
2024-04-19 14:30:00,184.76,185.06,184.76,184.88,7408.0,180.8738,181.1675,180.8738,180.9912,7408.0
2024-04-19 14:35:00,184.81,184.81,184.02,184.06,11245.0,180.9227,180.9227,180.1493,180.1885,11245.0
2024-04-19 14:40:00,184.02,184.07,183.82,183.94,18326.0,180.1493,180.1983,179.9535,180.071,18326.0
2024-04-19 14:45:00,183.88,184.01,183.3,183.84,14534.0,180.0123,180.1395,179.4445,179.9731,14534.0
2024-04-19 14:50:00,183.9,184.03,183.6,183.97,8934.0,180.0319,180.1591,179.7382,180.1004,8934.0
2024-04-19 14:55:00,183.89,184.32,183.84,183.89,10448.0,180.0221,180.443,179.9731,180.0221,10448.0
2024-04-19 15:00:00,183.84,184.09,183.55,183.59,17970.0,179.9731,180.2179,179.6892,179.7284,17970.0
2024-04-19 15:05:00,183.53,183.6,183.31,183.52,28649.0,179.6696,179.7382,179.4543,179.6599,28649.0
2024-04-19 15:10:00,183.52,183.95,183.41,183.74,34514.0,179.6599,180.0808,179.5522,179.8752,34514.0
2024-04-19 15:15:00,183.74,183.77,183.47,183.65,38870.0,179.8752,179.9046,179.6109,179.7871,38870.0
2024-04-19 15:20:00,183.67,183.72,183.28,183.41,46594.0,179.8067,179.8556,179.4249,179.5522,46594.0
2024-04-19 15:25:00,183.46,183.48,183.07,183.3,60205.0,179.6011,179.6207,179.2193,179.4445,60205.0
2024-04-19 15:30:00,183.31,183.44,182.85,182.89,54828.0,179.4543,179.5815,179.0039,179.0431,54828.0
2024-04-19 15:35:00,182.89,183.39,182.57,183.39,24340.0,179.0431,179.5326,178.7298,179.5326,24340.0
2024-04-19 15:40:00,183.43,183.56,183.1,183.52,29128.0,179.5717,179.699,179.2487,179.6599,29128.0
2024-04-19 15:45:00,183.56,183.97,183.21,183.89,29699.0,179.699,180.1004,179.3564,180.0221,29699.0
2024-04-19 15:50:00,183.88,183.98,183.58,183.95,66382.0,180.0123,180.1102,179.7186,180.0808,66382.0
2024-04-19 15:55:00,183.92,183.92,183.3,183.31,273507.0,180.0514,180.0514,179.4445,179.4543,273507.0
2024-04-22 09:30:00,184.45,185.36,183.19,183.34,48077.0,180.5703,181.4611,179.3368,179.4836,48077.0
2024-04-22 09:35:00,183.56,183.93,183.27,183.77,4600.0,179.699,180.0612,179.4151,179.9046,4600.0
2024-04-22 09:40:00,183.93,184.46,183.8,184.41,13230.0,180.0612,180.5801,179.934,180.5311,13230.0
2024-04-22 09:45:00,184.4,184.51,184.14,184.34,21284.0,180.5213,180.629,180.2668,180.4626,21284.0
2024-04-22 09:50:00,184.42,185.01,184.27,184.94,6243.0,180.5409,181.1185,180.3941,181.05,6243.0
2024-04-22 09:55:00,184.82,184.92,184.55,184.71,8047.0,180.9325,181.0304,180.6682,180.8248,8047.0
2024-04-22 10:00:00,184.7,185.08,184.65,185.08,11676.0,180.815,181.187,180.7661,181.187,11676.0
2024-04-22 10:05:00,185.06,185.47,185.01,185.05,10958.0,181.1675,181.5688,181.1185,181.1577,10958.0
2024-04-22 10:10:00,185.05,185.37,185.04,185.15,6707.0,181.1577,181.4709,181.1479,181.2556,6707.0
2024-04-22 10:15:00,185.21,185.44,185.01,185.2,18978.0,181.3143,181.5395,181.1185,181.3045,18978.0
2024-04-22 10:20:00,185.2,185.25,184.7,185.02,6306.0,181.3045,181.3535,180.815,181.1283,6306.0
2024-04-22 10:25:00,185.06,185.14,184.76,184.78,3728.0,181.1675,181.2458,180.8738,180.8933,3728.0
2024-04-22 10:30:00,184.8,185.15,184.65,185.09,12178.0,180.9129,181.2556,180.7661,181.1968,12178.0
2024-04-22 10:35:00,185.17,185.53,185.02,185.52,7824.0,181.2751,181.6276,181.1283,181.6178,7824.0
2024-04-22 10:40:00,185.49,185.71,185.26,185.26,9248.0,181.5884,181.8038,181.3633,181.3633,9248.0
2024-04-22 10:45:00,185.29,185.29,184.96,184.97,2872.0,181.3926,181.3926,181.0696,181.0794,2872.0
2024-04-22 10:50:00,184.94,184.94,184.34,184.49,6151.0,181.05,181.05,180.4626,180.6094,6151.0
2024-04-22 10:55:00,184.41,184.81,184.41,184.81,6663.0,180.5311,180.9227,180.5311,180.9227,6663.0
2024-04-22 11:00:00,184.85,184.94,184.56,184.56,5015.0,180.9619,181.05,180.678,180.678,5015.0
2024-04-22 11:05:00,184.54,184.74,184.41,184.42,3333.0,180.6584,180.8542,180.5311,180.5409,3333.0
2024-04-22 11:10:00,184.49,184.49,184.05,184.05,7631.0,180.6094,180.6094,180.1787,180.1787,7631.0
2024-04-22 11:15:00,184.06,184.47,183.86,184.39,6710.0,180.1885,180.5899,179.9927,180.5116,6710.0
2024-04-22 11:20:00,184.43,184.44,184.15,184.27,7672.0,180.5507,180.5605,180.2766,180.3941,7672.0
2024-04-22 11:25:00,184.34,184.69,184.16,184.69,18307.0,180.4626,180.8052,180.2864,180.8052,18307.0
2024-04-22 11:30:00,184.65,184.95,184.65,184.91,6596.0,180.7661,181.0598,180.7661,181.0206,6596.0
2024-04-22 11:35:00,184.85,184.88,184.63,184.69,6463.0,180.9619,180.9912,180.7465,180.8052,6463.0
2024-04-22 11:40:00,184.74,184.83,184.18,184.33,9585.0,180.8542,180.9423,180.306,180.4528,9585.0
2024-04-22 11:45:00,184.35,184.85,184.24,184.83,6050.0,180.4724,180.9619,180.3647,180.9423,6050.0
2024-04-22 11:50:00,184.82,184.95,184.69,184.81,8179.0,180.9325,181.0598,180.8052,180.9227,8179.0
2024-04-22 11:55:00,184.86,185.0,184.78,184.95,14646.0,180.9717,181.1087,180.8933,181.0598,14646.0
2024-04-22 12:00:00,185.0,185.88,185.0,185.74,10044.0,181.1087,181.9702,181.1087,181.8332,10044.0
2024-04-22 12:05:00,185.83,185.85,185.65,185.77,7010.0,181.9213,181.9408,181.745,181.8625,7010.0
2024-04-22 12:10:00,185.84,185.96,185.76,185.96,3373.0,181.9311,182.0485,181.8527,182.0485,3373.0
2024-04-22 12:15:00,186.01,186.21,185.96,186.02,6467.0,182.0975,182.2933,182.0485,182.1073,6467.0
2024-04-22 12:20:00,186.05,186.22,185.83,185.88,5672.0,182.1366,182.3031,181.9213,181.9702,5672.0
2024-04-22 12:25:00,185.88,185.92,185.75,185.85,3803.0,181.9702,182.0094,181.8429,181.9408,3803.0
2024-04-22 12:30:00,185.89,185.91,185.74,185.82,5804.0,181.98,181.9996,181.8332,181.9115,5804.0
2024-04-22 12:35:00,185.84,185.94,185.73,185.9,5771.0,181.9311,182.0289,181.8234,181.9898,5771.0
2024-04-22 12:40:00,185.97,186.02,185.86,185.87,2498.0,182.0583,182.1073,181.9506,181.9604,2498.0
2024-04-22 12:45:00,185.87,186.07,185.84,186.07,8762.0,181.9604,182.1562,181.9311,182.1562,8762.0
2024-04-22 12:50:00,186.03,186.1,185.88,186.1,7861.0,182.1171,182.1856,181.9702,182.1856,7861.0
2024-04-22 12:55:00,186.04,186.3,185.99,186.3,17539.0,182.1268,182.3814,182.0779,182.3814,17539.0
2024-04-22 13:00:00,186.3,186.39,186.12,186.29,6361.0,182.3814,182.4695,182.2052,182.3716,6361.0
2024-04-22 13:05:00,186.3,186.75,186.3,186.62,5987.0,182.3814,182.8219,182.3814,182.6946,5987.0
2024-04-22 13:10:00,186.6,186.73,186.55,186.66,8164.0,182.6751,182.8023,182.6261,182.7338,8164.0
2024-04-22 13:15:00,186.65,186.67,186.47,186.61,9204.0,182.724,182.7436,182.5478,182.6849,9204.0
2024-04-22 13:20:00,186.65,186.74,186.56,186.74,4689.0,182.724,182.8121,182.6359,182.8121,4689.0
2024-04-22 13:25:00,186.8,187.09,186.78,187.05,3759.0,182.8709,183.1548,182.8513,183.1156,3759.0
2024-04-22 13:30:00,187.07,187.23,187.02,187.05,10647.0,183.1352,183.2918,183.0862,183.1156,10647.0
2024-04-22 13:35:00,187.03,187.25,187.01,187.21,6742.0,183.096,183.3114,183.0764,183.2722,6742.0
2024-04-22 13:40:00,187.2,187.2,186.97,187.02,5799.0,183.2624,183.2624,183.0373,183.0862,5799.0
2024-04-22 13:45:00,187.05,187.54,186.97,187.5,9382.0,183.1156,183.5953,183.0373,183.5561,9382.0
2024-04-22 13:50:00,187.44,187.95,187.36,187.94,7284.0,183.4974,183.9967,183.4191,183.9869,7284.0
2024-04-22 13:55:00,188.05,188.05,187.58,187.81,8402.0,184.0946,184.0946,183.6345,183.8596,8402.0
2024-04-22 14:00:00,187.82,187.82,187.46,187.53,5643.0,183.8694,183.8694,183.517,183.5855,5643.0
2024-04-22 14:05:00,187.49,187.62,187.31,187.59,5735.0,183.5463,183.6736,183.3701,183.6442,5735.0
2024-04-22 14:10:00,187.55,187.76,187.48,187.73,25915.0,183.6051,183.8107,183.5366,183.7813,25915.0
2024-04-22 14:15:00,187.73,188.13,187.68,188.09,20040.0,183.7813,184.1729,183.7324,184.1337,20040.0
2024-04-22 14:20:00,188.15,188.21,187.97,188.03,7978.0,184.1925,184.2512,184.0163,184.075,7978.0
2024-04-22 14:25:00,188.02,188.02,187.77,187.94,10720.0,184.0652,184.0652,183.8205,183.9869,10720.0
2024-04-22 14:30:00,187.94,188.1,187.92,188.01,10326.0,183.9869,184.1435,183.9673,184.0554,10326.0
2024-04-22 14:35:00,188.0,188.26,187.82,187.87,10672.0,184.0456,184.3002,183.8694,183.9184,10672.0
2024-04-22 14:40:00,188.0,188.12,187.77,188.08,6404.0,184.0456,184.1631,183.8205,184.1239,6404.0
2024-04-22 14:45:00,188.1,188.11,187.88,187.95,8355.0,184.1435,184.1533,183.9281,183.9967,8355.0
2024-04-22 14:50:00,187.96,188.09,187.74,187.81,7532.0,184.0065,184.1337,183.7911,183.8596,7532.0
2024-04-22 14:55:00,187.89,188.2,187.85,188.18,8123.0,183.9379,184.2414,183.8988,184.2218,8123.0
2024-04-22 15:00:00,188.12,188.21,187.93,188.18,9623.0,184.1631,184.2512,183.9771,184.2218,9623.0
2024-04-22 15:05:00,188.2,188.31,187.99,188.04,17496.0,184.2414,184.3491,184.0358,184.0848,17496.0
2024-04-22 15:10:00,188.01,188.09,187.79,187.97,13095.0,184.0554,184.1337,183.84,184.0163,13095.0
2024-04-22 15:15:00,187.98,188.14,187.91,187.93,17970.0,184.026,184.1827,183.9575,183.9771,17970.0
2024-04-22 15:20:00,187.9,187.92,187.59,187.79,35575.0,183.9477,183.9673,183.6442,183.84,35575.0
2024-04-22 15:25:00,187.79,187.87,187.66,187.71,11541.0,183.84,183.9184,183.7128,183.7617,11541.0
2024-04-22 15:30:00,187.68,187.8,187.28,187.28,20854.0,183.7324,183.8498,183.3408,183.3408,20854.0
2024-04-22 15:35:00,187.28,187.34,186.87,186.91,12710.0,183.3408,183.3995,182.9394,182.9785,12710.0
2024-04-22 15:40:00,186.91,187.0,186.73,186.87,20530.0,182.9785,183.0667,182.8023,182.9394,20530.0
2024-04-22 15:45:00,186.86,186.86,186.47,186.59,65229.0,182.9296,182.9296,182.5478,182.6653,65229.0
2024-04-22 15:50:00,186.51,186.58,185.95,185.96,76408.0,182.587,182.6555,182.0387,182.0485,76408.0
2024-04-22 15:55:00,185.92,186.51,185.9,186.31,235000.0,182.0094,182.587,181.9898,182.3912,235000.0
2024-04-23 09:30:00,186.8,188.17,186.43,187.7,38610.0,182.8709,184.212,182.5086,183.7519,38610.0
2024-04-23 09:35:00,187.79,188.37,187.72,188.01,10511.0,183.84,184.4078,183.7715,184.0554,10511.0
2024-04-23 09:40:00,188.0,188.37,187.72,187.72,11708.0,184.0456,184.4078,183.7715,183.7715,11708.0
2024-04-23 09:45:00,187.66,188.9,187.59,188.68,20556.0,183.7128,184.9267,183.6442,184.7113,20556.0
2024-04-23 09:50:00,188.74,188.89,188.29,188.86,7369.0,184.7701,184.9169,184.3295,184.8875,7369.0
2024-04-23 09:55:00,188.86,189.22,188.62,188.91,5711.0,184.8875,185.24,184.6526,184.9365,5711.0
2024-04-23 10:00:00,188.75,188.8,188.25,188.62,10625.0,184.7798,184.8288,184.2904,184.6526,10625.0
2024-04-23 10:05:00,188.62,188.87,188.35,188.41,23582.0,184.6526,184.8973,184.3883,184.447,23582.0
2024-04-23 10:10:00,188.33,188.58,188.3,188.54,38219.0,184.3687,184.6134,184.3393,184.5743,38219.0
2024-04-23 10:15:00,188.55,189.23,188.55,188.76,33517.0,184.5841,185.2497,184.5841,184.7896,33517.0
2024-04-23 10:20:00,188.82,189.05,188.53,188.71,12223.0,184.8484,185.0735,184.5645,184.7407,12223.0
2024-04-23 10:25:00,188.66,189.26,188.63,189.25,14445.0,184.6917,185.2791,184.6624,185.2693,14445.0
2024-04-23 10:30:00,189.27,189.7,189.26,189.6,16206.0,185.2889,185.7099,185.2791,185.612,16206.0
2024-04-23 10:35:00,189.58,189.58,189.25,189.48,11736.0,185.5924,185.5924,185.2693,185.4945,11736.0
2024-04-23 10:40:00,189.39,189.67,189.36,189.61,5320.0,185.4064,185.6805,185.377,185.6218,5320.0
2024-04-23 10:45:00,189.54,189.55,189.07,189.2,9101.0,185.5532,185.563,185.0931,185.2204,9101.0
2024-04-23 10:50:00,189.2,189.29,188.84,189.2,11261.0,185.2204,185.3085,184.868,185.2204,11261.0
2024-04-23 10:55:00,189.2,189.61,189.13,189.58,16932.0,185.2204,185.6218,185.1519,185.5924,16932.0
2024-04-23 11:00:00,189.6,189.7,188.88,189.19,9209.0,185.612,185.7099,184.9071,185.2106,9209.0
2024-04-23 11:05:00,189.18,189.3,189.03,189.19,9053.0,185.2008,185.3183,185.054,185.2106,9053.0
2024-04-23 11:10:00,189.2,189.7,189.19,189.7,8208.0,185.2204,185.7099,185.2106,185.7099,8208.0
2024-04-23 11:15:00,189.71,189.84,189.61,189.83,12200.0,185.7197,185.8469,185.6218,185.8371,12200.0
2024-04-23 11:20:00,189.76,189.98,189.69,189.93,9410.0,185.7686,185.984,185.7001,185.935,9410.0
2024-04-23 11:25:00,189.93,189.96,189.57,189.65,10507.0,185.935,185.9644,185.5826,185.6609,10507.0
2024-04-23 11:30:00,189.62,189.99,189.58,189.59,16660.0,185.6315,185.9938,185.5924,185.6022,16660.0
2024-04-23 11:35:00,189.63,189.99,189.57,189.9,12292.0,185.6413,185.9938,185.5826,185.9057,12292.0
2024-04-23 11:40:00,189.98,190.25,189.9,189.95,9423.0,185.984,186.2483,185.9057,185.9546,9423.0
2024-04-23 11:45:00,189.92,190.07,189.78,190.07,8660.0,185.9252,186.0721,185.7882,186.0721,8660.0
2024-04-23 11:50:00,190.04,190.32,189.94,190.3,15976.0,186.0427,186.3168,185.9448,186.2972,15976.0
2024-04-23 11:55:00,190.18,190.32,190.08,190.25,9009.0,186.1798,186.3168,186.0819,186.2483,9009.0
2024-04-23 12:00:00,190.13,190.58,190.04,190.52,12652.0,186.1308,186.5714,186.0427,186.5126,12652.0
2024-04-23 12:05:00,190.57,190.63,190.26,190.26,14740.0,186.5616,186.6203,186.2581,186.2581,14740.0
2024-04-23 12:10:00,190.2,190.2,189.75,189.8,15682.0,186.1993,186.1993,185.7588,185.8078,15682.0
2024-04-23 12:15:00,189.85,189.96,189.68,189.76,24297.0,185.8567,185.9644,185.6903,185.7686,24297.0
2024-04-23 12:20:00,189.73,189.91,189.73,189.9,17521.0,185.7392,185.9154,185.7392,185.9057,17521.0
2024-04-23 12:25:00,189.9,190.07,189.8,189.99,21729.0,185.9057,186.0721,185.8078,185.9938,21729.0
2024-04-23 12:30:00,189.98,190.09,189.92,190.05,21265.0,185.984,186.0917,185.9252,186.0525,21265.0
2024-04-23 12:35:00,189.98,190.04,189.84,190.04,10966.0,185.984,186.0427,185.8469,186.0427,10966.0
2024-04-23 12:40:00,189.97,190.24,189.95,189.99,12117.0,185.9742,186.2385,185.9546,185.9938,12117.0
2024-04-23 12:45:00,190.04,190.07,189.92,189.96,10316.0,186.0427,186.0721,185.9252,185.9644,10316.0
2024-04-23 12:50:00,189.96,190.04,189.85,190.02,9126.0,185.9644,186.0427,185.8567,186.0231,9126.0
2024-04-23 12:55:00,190.01,190.01,189.72,190.0,11377.0,186.0133,186.0133,185.7294,186.0036,11377.0
2024-04-23 13:00:00,189.93,190.03,189.78,190.03,6655.0,185.935,186.0329,185.7882,186.0329,6655.0
2024-04-23 13:05:00,189.98,190.32,189.92,190.16,12957.0,185.984,186.3168,185.9252,186.1602,12957.0
2024-04-23 13:10:00,190.17,190.17,189.72,189.84,12075.0,186.17,186.17,185.7294,185.8469,12075.0
2024-04-23 13:15:00,189.77,189.89,189.69,189.89,15211.0,185.7784,185.8959,185.7001,185.8959,15211.0
2024-04-23 13:20:00,189.92,190.01,189.82,189.91,11388.0,185.9252,186.0133,185.8273,185.9154,11388.0
2024-04-23 13:25:00,189.86,190.01,189.77,189.98,6215.0,185.8665,186.0133,185.7784,185.984,6215.0
2024-04-23 13:30:00,189.95,190.18,189.88,190.18,12283.0,185.9546,186.1798,185.8861,186.1798,12283.0
2024-04-23 13:35:00,190.15,190.33,190.09,190.28,19418.0,186.1504,186.3266,186.0917,186.2777,19418.0
2024-04-23 13:40:00,190.27,190.33,190.11,190.13,13788.0,186.2679,186.3266,186.1112,186.1308,13788.0
2024-04-23 13:45:00,190.16,190.35,190.09,190.24,9378.0,186.1602,186.3462,186.0917,186.2385,9378.0
2024-04-23 13:50:00,190.23,190.57,190.22,190.47,13580.0,186.2287,186.5616,186.2189,186.4637,13580.0
2024-04-23 13:55:00,190.46,190.63,190.38,190.4,16534.0,186.4539,186.6203,186.3756,186.3951,16534.0
2024-04-23 14:00:00,190.39,190.63,190.31,190.59,17697.0,186.3853,186.6203,186.307,186.5811,17697.0
2024-04-23 14:05:00,190.58,190.79,190.32,190.32,19562.0,186.5714,186.7769,186.3168,186.3168,19562.0
2024-04-23 14:10:00,190.28,190.39,190.1,190.2,16733.0,186.2777,186.3853,186.1014,186.1993,16733.0
2024-04-23 14:15:00,190.2,190.54,190.18,190.52,16361.0,186.1993,186.5322,186.1798,186.5126,16361.0
2024-04-23 14:20:00,190.51,190.53,190.31,190.47,12166.0,186.5028,186.5224,186.307,186.4637,12166.0
2024-04-23 14:25:00,190.48,190.77,190.42,190.71,14992.0,186.4735,186.7574,186.4147,186.6986,14992.0
2024-04-23 14:30:00,190.71,190.77,190.43,190.66,23782.0,186.6986,186.7574,186.4245,186.6497,23782.0
2024-04-23 14:35:00,190.65,190.72,190.55,190.66,20309.0,186.6399,186.7084,186.542,186.6497,20309.0
2024-04-23 14:40:00,190.65,190.86,190.53,190.77,18195.0,186.6399,186.8455,186.5224,186.7574,18195.0
2024-04-23 14:45:00,190.74,190.76,190.38,190.47,17719.0,186.728,186.7476,186.3756,186.4637,17719.0
2024-04-23 14:50:00,190.47,190.49,190.31,190.46,17547.0,186.4637,186.4832,186.307,186.4539,17547.0
2024-04-23 14:55:00,190.46,190.56,190.27,190.34,18517.0,186.4539,186.5518,186.2679,186.3364,18517.0
2024-04-23 15:00:00,190.34,190.42,189.99,190.14,17754.0,186.3364,186.4147,185.9938,186.1406,17754.0
2024-04-23 15:05:00,190.11,190.16,189.97,190.16,16767.0,186.1112,186.1602,185.9742,186.1602,16767.0
2024-04-23 15:10:00,190.21,190.44,190.14,190.19,26208.0,186.2091,186.4343,186.1406,186.1896,26208.0
2024-04-23 15:15:00,190.22,190.32,190.08,190.19,19438.0,186.2189,186.3168,186.0819,186.1896,19438.0
2024-04-23 15:20:00,190.14,190.32,190.06,190.06,59658.0,186.1406,186.3168,186.0623,186.0623,59658.0
2024-04-23 15:25:00,190.1,190.13,189.82,189.9,14588.0,186.1014,186.1308,185.8273,185.9057,14588.0
2024-04-23 15:30:00,189.87,190.23,189.81,190.23,62223.0,185.8763,186.2287,185.8175,186.2287,62223.0
2024-04-23 15:35:00,190.2,190.37,190.14,190.28,23724.0,186.1993,186.3658,186.1406,186.2777,23724.0
2024-04-23 15:40:00,190.29,190.44,190.04,190.31,25335.0,186.2875,186.4343,186.0427,186.307,25335.0
2024-04-23 15:45:00,190.35,190.54,190.21,190.54,64639.0,186.3462,186.5322,186.2091,186.5322,64639.0
2024-04-23 15:50:00,190.47,190.49,189.74,189.93,92928.0,186.4637,186.4832,185.749,185.935,92928.0
2024-04-23 15:55:00,189.95,190.16,189.8,189.94,252634.0,185.9546,186.1602,185.8078,185.9448,252634.0
2024-04-24 09:30:00,200.16,200.74,197.67,199.05,313813.0,195.9498,196.5176,193.5122,194.8632,313813.0
2024-04-24 09:35:00,199.02,200.25,198.9,199.37,126727.0,194.8338,196.038,194.7164,195.1765,126727.0
2024-04-24 09:40:00,199.34,200.31,199.31,200.22,86277.0,195.1471,196.0967,195.1177,196.0086,86277.0
2024-04-24 09:45:00,200.22,201.68,200.07,200.94,91255.0,196.0086,197.4379,195.8617,196.7134,91255.0
2024-04-24 09:50:00,200.97,201.14,199.81,200.13,40435.0,196.7428,196.9092,195.6072,195.9205,40435.0
2024-04-24 09:55:00,200.13,200.46,199.71,199.9,164742.0,195.9205,196.2435,195.5093,195.6953,164742.0
2024-04-24 10:00:00,199.93,199.93,199.38,199.42,95214.0,195.7247,195.7247,195.1863,195.2254,95214.0
2024-04-24 10:05:00,199.42,200.17,199.38,199.97,97597.0,195.2254,195.9596,195.1863,195.7638,97597.0
2024-04-24 10:10:00,199.99,200.41,199.5,199.58,56400.0,195.7834,196.1946,195.3037,195.382,56400.0
2024-04-24 10:15:00,199.62,200.25,199.38,200.08,41034.0,195.4212,196.038,195.1863,195.8715,41034.0
2024-04-24 10:20:00,200.07,200.78,199.91,200.38,53557.0,195.8617,196.5568,195.7051,196.1652,53557.0
2024-04-24 10:25:00,200.5,200.51,200.0,200.13,37799.0,196.2827,196.2925,195.7932,195.9205,37799.0
2024-04-24 10:30:00,200.02,200.17,199.37,199.59,58098.0,195.8128,195.9596,195.1765,195.3918,58098.0
2024-04-24 10:35:00,199.61,200.17,199.56,199.95,37181.0,195.4114,195.9596,195.3625,195.7443,37181.0
2024-04-24 10:40:00,200.09,200.18,199.61,199.74,22991.0,195.8813,195.9694,195.4114,195.5387,22991.0
2024-04-24 10:45:00,199.69,200.74,199.61,200.62,32986.0,195.4897,196.5176,195.4114,196.4002,32986.0
2024-04-24 10:50:00,200.63,200.63,199.78,199.83,37215.0,196.41,196.41,195.5778,195.6268,37215.0
2024-04-24 10:55:00,199.78,199.83,199.37,199.63,36399.0,195.5778,195.6268,195.1765,195.431,36399.0
2024-04-24 11:00:00,199.7,199.81,199.15,199.28,29808.0,195.4995,195.6072,194.9611,195.0884,29808.0
2024-04-24 11:05:00,199.28,199.47,198.7,199.16,61687.0,195.0884,195.2744,194.5206,194.9709,61687.0
2024-04-24 11:10:00,199.16,199.18,198.6,198.8,45976.0,194.9709,194.9905,194.4227,194.6185,45976.0
2024-04-24 11:15:00,198.78,198.93,198.64,198.86,48452.0,194.5989,194.7457,194.4618,194.6772,48452.0
2024-04-24 11:20:00,198.87,198.87,198.05,198.15,38398.0,194.687,194.687,193.8842,193.9821,38398.0
2024-04-24 11:25:00,198.14,198.5,198.08,198.42,30751.0,193.9723,194.3248,193.9136,194.2464,30751.0
2024-04-24 11:30:00,198.38,198.63,198.05,198.24,53593.0,194.2073,194.452,193.8842,194.0702,53593.0
2024-04-24 11:35:00,198.2,198.3,198.09,198.25,13028.0,194.0311,194.129,193.9234,194.08,13028.0
2024-04-24 11:40:00,198.23,198.53,197.62,197.65,63915.0,194.0604,194.3541,193.4633,193.4926,63915.0
2024-04-24 11:45:00,197.6,198.07,197.51,197.9,12930.0,193.4437,193.9038,193.3556,193.7374,12930.0
2024-04-24 11:50:00,197.85,197.95,197.59,197.84,19655.0,193.6884,193.7863,193.4339,193.6786,19655.0
2024-04-24 11:55:00,197.84,197.85,197.27,197.31,34546.0,193.6786,193.6884,193.1206,193.1598,34546.0
2024-04-24 12:00:00,197.2,197.62,197.17,197.51,24432.0,193.0521,193.4633,193.0227,193.3556,24432.0
2024-04-24 12:05:00,197.45,197.5,197.24,197.24,15720.0,193.2968,193.3458,193.0913,193.0913,15720.0
2024-04-24 12:10:00,197.24,197.34,196.77,196.96,21327.0,193.0913,193.1892,192.6312,192.8172,21327.0
2024-04-24 12:15:00,197.06,197.08,196.57,196.64,13778.0,192.9151,192.9346,192.4354,192.5039,13778.0
2024-04-24 12:20:00,196.76,196.76,196.36,196.63,25057.0,192.6214,192.6214,192.2298,192.4941,25057.0
2024-04-24 12:25:00,196.65,196.78,196.55,196.73,31826.0,192.5137,192.6409,192.4158,192.592,31826.0
2024-04-24 12:30:00,196.68,196.78,196.46,196.52,11399.0,192.543,192.6409,192.3277,192.3864,11399.0
2024-04-24 12:35:00,196.46,196.77,196.46,196.62,10767.0,192.3277,192.6312,192.3277,192.4843,10767.0
2024-04-24 12:40:00,196.62,196.63,196.34,196.49,12353.0,192.4843,192.4941,192.2102,192.357,12353.0
2024-04-24 12:45:00,196.54,196.54,196.06,196.18,8704.0,192.406,192.406,191.9361,192.0536,8704.0
2024-04-24 12:50:00,196.13,196.43,196.12,196.2,18955.0,192.0046,192.2983,191.9948,192.0731,18955.0
2024-04-24 12:55:00,196.22,196.34,195.95,196.25,22290.0,192.0927,192.2102,191.8284,192.1221,22290.0
2024-04-24 13:00:00,196.31,196.59,196.18,196.27,21514.0,192.1808,192.4549,192.0536,192.1417,21514.0
2024-04-24 13:05:00,196.32,196.67,196.28,196.45,6624.0,192.1906,192.5333,192.1515,192.3179,6624.0
2024-04-24 13:10:00,196.49,196.51,196.25,196.27,10153.0,192.357,192.3766,192.1221,192.1417,10153.0
2024-04-24 13:15:00,196.33,196.65,196.33,196.59,13586.0,192.2004,192.5137,192.2004,192.4549,13586.0
2024-04-24 13:20:00,196.59,196.62,196.35,196.46,13593.0,192.4549,192.4843,192.22,192.3277,13593.0
2024-04-24 13:25:00,196.49,196.82,196.46,196.78,24386.0,192.357,192.6801,192.3277,192.6409,24386.0
2024-04-24 13:30:00,196.75,196.81,196.49,196.5,9718.0,192.6116,192.6703,192.357,192.3668,9718.0
2024-04-24 13:35:00,196.46,196.64,196.36,196.39,5177.0,192.3277,192.5039,192.2298,192.2591,5177.0
2024-04-24 13:40:00,196.47,196.68,196.42,196.66,4502.0,192.3375,192.543,192.2885,192.5235,4502.0
2024-04-24 13:45:00,196.7,197.11,196.62,196.97,6813.0,192.5626,192.964,192.4843,192.8269,6813.0
2024-04-24 13:50:00,196.95,196.99,196.52,196.52,9154.0,192.8074,192.8465,192.3864,192.3864,9154.0
2024-04-24 13:55:00,196.54,196.59,196.44,196.59,9354.0,192.406,192.4549,192.3081,192.4549,9354.0
2024-04-24 14:00:00,196.59,196.8,196.43,196.8,5981.0,192.4549,192.6605,192.2983,192.6605,5981.0
2024-04-24 14:05:00,196.71,196.71,196.3,196.47,7214.0,192.5724,192.5724,192.171,192.3375,7214.0
2024-04-24 14:10:00,196.54,196.56,195.82,195.83,9329.0,192.406,192.4256,191.7011,191.7109,9329.0
2024-04-24 14:15:00,195.81,196.09,195.46,195.53,19463.0,191.6913,191.9655,191.3487,191.4172,19463.0
2024-04-24 14:20:00,195.58,195.86,195.48,195.73,13891.0,191.4662,191.7403,191.3683,191.613,13891.0
2024-04-24 14:25:00,195.72,195.76,195.5,195.54,12895.0,191.6032,191.6424,191.3879,191.427,12895.0
2024-04-24 14:30:00,195.46,195.52,195.25,195.36,19688.0,191.3487,191.4074,191.1431,191.2508,19688.0
2024-04-24 14:35:00,195.34,195.56,195.06,195.53,47457.0,191.2312,191.4466,190.9571,191.4172,47457.0
2024-04-24 14:40:00,195.53,195.59,195.2,195.28,7616.0,191.4172,191.476,191.0942,191.1725,7616.0
2024-04-24 14:45:00,195.28,195.49,195.22,195.25,11310.0,191.1725,191.3781,191.1138,191.1431,11310.0
2024-04-24 14:50:00,195.26,195.28,195.03,195.23,10244.0,191.1529,191.1725,190.9278,191.1235,10244.0
2024-04-24 14:55:00,195.26,195.42,195.08,195.1,6200.0,191.1529,191.3095,190.9767,190.9963,6200.0
2024-04-24 15:00:00,195.11,195.38,195.11,195.23,8074.0,191.0061,191.2704,191.0061,191.1235,8074.0
2024-04-24 15:05:00,195.23,195.4,195.04,195.4,10665.0,191.1235,191.29,190.9375,191.29,10665.0
2024-04-24 15:10:00,195.41,195.57,195.22,195.46,13439.0,191.2998,191.4564,191.1138,191.3487,13439.0
2024-04-24 15:15:00,195.48,195.73,195.46,195.71,19412.0,191.3683,191.613,191.3487,191.5934,19412.0
2024-04-24 15:20:00,195.71,196.26,195.66,196.23,16689.0,191.5934,192.1319,191.5445,192.1025,16689.0
2024-04-24 15:25:00,196.26,196.52,195.96,195.98,22942.0,192.1319,192.3864,191.8382,191.8578,22942.0
2024-04-24 15:30:00,195.95,196.05,195.76,195.8,22573.0,191.8284,191.9263,191.6424,191.6816,22573.0
2024-04-24 15:35:00,195.82,196.09,195.7,196.04,18307.0,191.7011,191.9655,191.5837,191.9165,18307.0
2024-04-24 15:40:00,196.05,196.19,196.03,196.17,19391.0,191.9263,192.0634,191.9067,192.0438,19391.0
2024-04-24 15:45:00,196.19,196.72,196.16,196.69,45261.0,192.0634,192.5822,192.034,192.5528,45261.0
2024-04-24 15:50:00,196.63,196.89,196.37,196.38,82289.0,192.4941,192.7486,192.2396,192.2494,82289.0
2024-04-24 15:55:00,196.44,196.95,196.41,196.57,200788.0,192.3081,192.8074,192.2787,192.4354,200788.0
2024-04-25 09:30:00,197.89,197.89,196.2,197.04,57662.0,193.7276,193.7276,192.0731,192.8955,57662.0
2024-04-25 09:35:00,197.01,197.43,196.83,196.88,23784.0,192.8661,193.2773,192.6899,192.7388,23784.0
2024-04-25 09:40:00,196.92,197.27,196.51,197.15,9926.0,192.778,193.1206,192.3766,193.0032,9926.0
2024-04-25 09:45:00,197.16,197.43,196.39,196.59,11132.0,193.0129,193.2773,192.2591,192.4549,11132.0
2024-04-25 09:50:00,196.46,196.76,196.34,196.74,6872.0,192.3277,192.6214,192.2102,192.6018,6872.0
2024-04-25 09:55:00,196.86,197.59,196.57,197.06,36566.0,192.7193,193.4339,192.4354,192.9151,36566.0
2024-04-25 10:00:00,197.1,197.51,196.78,197.41,34213.0,192.9542,193.3556,192.6409,193.2577,34213.0
2024-04-25 10:05:00,197.5,198.09,197.27,197.94,15828.0,193.3458,193.9234,193.1206,193.7765,15828.0
2024-04-25 10:10:00,198.0,198.32,197.62,197.98,16417.0,193.8353,194.1485,193.4633,193.8157,16417.0
2024-04-25 10:15:00,197.93,197.93,197.41,197.72,4312.0,193.7668,193.7668,193.2577,193.5612,4312.0
2024-04-25 10:20:00,197.84,198.25,197.76,198.25,11461.0,193.6786,194.08,193.6003,194.08,11461.0
2024-04-25 10:25:00,198.24,198.53,197.76,197.76,38893.0,194.0702,194.3541,193.6003,193.6003,38893.0
2024-04-25 10:30:00,197.75,197.97,197.31,197.44,29690.0,193.5905,193.8059,193.1598,193.2871,29690.0
2024-04-25 10:35:00,197.49,197.81,197.48,197.64,10300.0,193.336,193.6493,193.3262,193.4829,10300.0
2024-04-25 10:40:00,197.69,197.7,197.16,197.34,9206.0,193.5318,193.5416,193.0129,193.1892,9206.0
2024-04-25 10:45:00,197.42,197.93,197.31,197.31,27737.0,193.2675,193.7668,193.1598,193.1598,27737.0
2024-04-25 10:50:00,197.31,197.34,196.47,196.47,11598.0,193.1598,193.1892,192.3375,192.3375,11598.0
2024-04-25 10:55:00,196.63,196.67,195.94,196.09,11118.0,192.4941,192.5333,191.8186,191.9655,11118.0
2024-04-25 11:00:00,196.06,196.5,196.02,196.3,8249.0,191.9361,192.3668,191.8969,192.171,8249.0
2024-04-25 11:05:00,196.27,196.44,196.03,196.03,6438.0,192.1417,192.3081,191.9067,191.9067,6438.0
2024-04-25 11:10:00,196.09,196.17,195.85,195.94,4887.0,191.9655,192.0438,191.7305,191.8186,4887.0
2024-04-25 11:15:00,196.05,196.05,195.3,195.47,9429.0,191.9263,191.9263,191.1921,191.3585,9429.0
2024-04-25 11:20:00,195.51,195.87,195.35,195.82,22709.0,191.3977,191.7501,191.241,191.7011,22709.0
2024-04-25 11:25:00,195.86,196.25,195.63,196.16,19444.0,191.7403,192.1221,191.5151,192.034,19444.0
2024-04-25 11:30:00,196.13,196.23,195.45,195.69,21014.0,192.0046,192.1025,191.3389,191.5739,21014.0
2024-04-25 11:35:00,195.66,195.97,195.42,195.65,12311.0,191.5445,191.848,191.3095,191.5347,12311.0
2024-04-25 11:40:00,195.63,195.69,195.3,195.31,5666.0,191.5151,191.5739,191.1921,191.2019,5666.0
2024-04-25 11:45:00,195.38,195.38,195.1,195.24,6417.0,191.2704,191.2704,190.9963,191.1333,6417.0
2024-04-25 11:50:00,195.2,195.63,195.18,195.43,5138.0,191.0942,191.5151,191.0746,191.3193,5138.0
2024-04-25 11:55:00,195.38,195.61,195.29,195.61,4205.0,191.2704,191.4956,191.1823,191.4956,4205.0
2024-04-25 12:00:00,195.54,195.7,195.47,195.66,2400.0,191.427,191.5837,191.3585,191.5445,2400.0
2024-04-25 12:05:00,195.67,195.73,195.53,195.65,5078.0,191.5543,191.613,191.4172,191.5347,5078.0
2024-04-25 12:10:00,195.75,195.81,195.53,195.78,4119.0,191.6326,191.6913,191.4172,191.662,4119.0
2024-04-25 12:15:00,195.78,195.95,195.59,195.84,9055.0,191.662,191.8284,191.476,191.7207,9055.0
2024-04-25 12:20:00,195.81,196.29,195.69,196.12,5019.0,191.6913,192.1612,191.5739,191.9948,5019.0
2024-04-25 12:25:00,196.18,196.31,196.03,196.18,6091.0,192.0536,192.1808,191.9067,192.0536,6091.0
2024-04-25 12:30:00,196.23,196.29,195.9,196.06,9997.0,192.1025,192.1612,191.7795,191.9361,9997.0
2024-04-25 12:35:00,196.05,196.23,195.97,196.23,3171.0,191.9263,192.1025,191.848,192.1025,3171.0
2024-04-25 12:40:00,196.24,196.27,196.05,196.16,5778.0,192.1123,192.1417,191.9263,192.034,5778.0
2024-04-25 12:45:00,196.19,196.35,196.19,196.27,3902.0,192.0634,192.22,192.0634,192.1417,3902.0
2024-04-25 12:50:00,196.35,196.69,196.3,196.69,5821.0,192.22,192.5528,192.171,192.5528,5821.0
2024-04-25 12:55:00,196.74,197.02,196.74,196.98,5525.0,192.6018,192.8759,192.6018,192.8367,5525.0
2024-04-25 13:00:00,197.03,197.21,196.83,197.07,8846.0,192.8857,193.0619,192.6899,192.9248,8846.0
2024-04-25 13:05:00,197.06,197.2,196.93,197.08,3479.0,192.9151,193.0521,192.7878,192.9346,3479.0
2024-04-25 13:10:00,197.06,197.2,196.91,196.94,5839.0,192.9151,193.0521,192.7682,192.7976,5839.0
2024-04-25 13:15:00,197.0,197.09,196.86,196.86,6294.0,192.8563,192.9444,192.7193,192.7193,6294.0
2024-04-25 13:20:00,196.79,197.12,196.76,197.12,20371.0,192.6507,192.9738,192.6214,192.9738,20371.0
2024-04-25 13:25:00,197.13,197.52,197.13,197.26,9815.0,192.9836,193.3654,192.9836,193.1108,9815.0
2024-04-25 13:30:00,197.31,197.53,197.22,197.47,10760.0,193.1598,193.3752,193.0717,193.3164,10760.0
2024-04-25 13:35:00,197.56,197.94,197.31,197.88,12967.0,193.4045,193.7765,193.1598,193.7178,12967.0
2024-04-25 13:40:00,197.88,197.97,197.81,197.92,7855.0,193.7178,193.8059,193.6493,193.757,7855.0
2024-04-25 13:45:00,197.91,198.35,197.86,198.29,7046.0,193.7472,194.1779,193.6982,194.1192,7046.0
2024-04-25 13:50:00,198.31,198.64,198.28,198.58,11079.0,194.1388,194.4618,194.1094,194.4031,11079.0
2024-04-25 13:55:00,198.59,198.64,198.41,198.41,20330.0,194.4129,194.4618,194.2367,194.2367,20330.0
2024-04-25 14:00:00,198.41,198.68,198.26,198.26,27349.0,194.2367,194.501,194.0898,194.0898,27349.0
2024-04-25 14:05:00,198.3,198.57,198.19,198.57,6210.0,194.129,194.3933,194.0213,194.3933,6210.0
2024-04-25 14:10:00,198.53,198.53,198.19,198.28,3730.0,194.3541,194.3541,194.0213,194.1094,3730.0
2024-04-25 14:15:00,198.3,198.36,198.17,198.27,8360.0,194.129,194.1877,194.0017,194.0996,8360.0
2024-04-25 14:20:00,198.28,198.48,198.09,198.14,7532.0,194.1094,194.3052,193.9234,193.9723,7532.0
2024-04-25 14:25:00,198.13,198.28,197.78,197.79,8604.0,193.9625,194.1094,193.6199,193.6297,8604.0
2024-04-25 14:30:00,197.73,198.25,197.72,198.0,7611.0,193.571,194.08,193.5612,193.8353,7611.0
2024-04-25 14:35:00,198.06,198.09,197.65,197.81,9754.0,193.894,193.9234,193.4926,193.6493,9754.0
2024-04-25 14:40:00,197.69,197.73,197.28,197.33,7377.0,193.5318,193.571,193.1304,193.1794,7377.0
2024-04-25 14:45:00,197.29,197.32,197.15,197.26,15182.0,193.1402,193.1696,193.0032,193.1108,15182.0
2024-04-25 14:50:00,197.28,197.29,196.96,197.09,7772.0,193.1304,193.1402,192.8172,192.9444,7772.0
2024-04-25 14:55:00,197.05,197.31,196.93,197.2,5808.0,192.9053,193.1598,192.7878,193.0521,5808.0
2024-04-25 15:00:00,197.3,198.02,197.28,197.96,13278.0,193.15,193.8549,193.1304,193.7961,13278.0
2024-04-25 15:05:00,197.97,198.07,197.88,197.93,7623.0,193.8059,193.9038,193.7178,193.7668,7623.0
2024-04-25 15:10:00,197.96,198.17,197.92,198.06,10834.0,193.7961,194.0017,193.757,193.894,10834.0
2024-04-25 15:15:00,198.09,198.59,198.0,198.58,6874.0,193.9234,194.4129,193.8353,194.4031,6874.0
2024-04-25 15:20:00,198.49,199.0,198.43,198.93,11188.0,194.315,194.8142,194.2562,194.7457,11188.0
2024-04-25 15:25:00,198.92,199.1,198.8,198.86,10382.0,194.7359,194.9121,194.6185,194.6772,10382.0
2024-04-25 15:30:00,198.8,198.82,198.5,198.76,9824.0,194.6185,194.638,194.3248,194.5793,9824.0
2024-04-25 15:35:00,198.76,198.82,198.32,198.46,10295.0,194.5793,194.638,194.1485,194.2856,10295.0
2024-04-25 15:40:00,198.44,198.44,198.1,198.21,5912.0,194.266,194.266,193.9332,194.0409,5912.0
2024-04-25 15:45:00,198.18,198.18,197.45,197.46,12437.0,194.0115,194.0115,193.2968,193.3066,12437.0
2024-04-25 15:50:00,197.42,197.76,197.31,197.74,36476.0,193.2675,193.6003,193.1598,193.5807,36476.0
2024-04-25 15:55:00,197.72,198.14,197.63,198.03,176406.0,193.5612,193.9723,193.4731,193.8646,176406.0
2024-04-26 09:30:00,196.62,198.53,196.62,198.2,27633.0,192.4843,194.3541,192.4843,194.0311,27633.0
2024-04-26 09:35:00,198.67,199.42,198.66,199.16,4105.0,194.4912,195.2254,194.4814,194.9709,4105.0
2024-04-26 09:40:00,199.04,199.04,198.44,198.96,5216.0,194.8534,194.8534,194.266,194.7751,5216.0
2024-04-26 09:45:00,199.28,199.29,198.88,199.25,9603.0,195.0884,195.0981,194.6968,195.059,9603.0
2024-04-26 09:50:00,199.37,199.96,199.19,199.79,14328.0,195.1765,195.7541,195.0003,195.5876,14328.0
2024-04-26 09:55:00,199.81,200.6,199.78,200.41,23247.0,195.6072,196.3806,195.5778,196.1946,23247.0
2024-04-26 10:00:00,200.47,200.97,200.19,200.58,15736.0,196.2533,196.7428,195.9792,196.361,15736.0
2024-04-26 10:05:00,200.57,200.77,200.31,200.66,5224.0,196.3512,196.547,196.0967,196.4393,5224.0
2024-04-26 10:10:00,200.63,201.5,200.63,201.39,11814.0,196.41,197.2617,196.41,197.154,11814.0
2024-04-26 10:15:00,201.41,201.43,201.02,201.33,8054.0,197.1736,197.1931,196.7918,197.0952,8054.0
2024-04-26 10:20:00,201.42,201.74,201.4,201.63,14023.0,197.1833,197.4966,197.1638,197.3889,14023.0
2024-04-26 10:25:00,201.63,201.68,201.08,201.08,8022.0,197.3889,197.4379,196.8505,196.8505,8022.0
2024-04-26 10:30:00,201.17,201.3,200.88,201.23,19564.0,196.9386,197.0659,196.6547,196.9973,19564.0
2024-04-26 10:35:00,201.25,201.33,201.01,201.11,12996.0,197.0169,197.0952,196.782,196.8799,12996.0
2024-04-26 10:40:00,201.06,201.38,200.99,201.11,30814.0,196.8309,197.1442,196.7624,196.8799,30814.0
2024-04-26 10:45:00,201.08,201.19,200.73,201.08,32329.0,196.8505,196.9582,196.5079,196.8505,32329.0
2024-04-26 10:50:00,201.04,201.28,200.79,201.1,19883.0,196.8113,197.0463,196.5666,196.8701,19883.0
2024-04-26 10:55:00,201.12,201.14,200.9,201.0,13042.0,196.8897,196.9092,196.6743,196.7722,13042.0
2024-04-26 11:00:00,201.01,201.4,200.95,201.38,16764.0,196.782,197.1638,196.7232,197.1442,16764.0
2024-04-26 11:05:00,201.38,201.41,200.93,201.01,15564.0,197.1442,197.1736,196.7037,196.782,15564.0
2024-04-26 11:10:00,201.04,201.06,200.54,200.83,21549.0,196.8113,196.8309,196.3219,196.6058,21549.0
2024-04-26 11:15:00,200.95,201.09,200.93,201.0,6679.0,196.7232,196.8603,196.7037,196.7722,6679.0
2024-04-26 11:20:00,201.0,201.08,200.91,200.98,6010.0,196.7722,196.8505,196.6841,196.7526,6010.0
2024-04-26 11:25:00,201.01,201.06,200.87,200.96,5724.0,196.782,196.8309,196.6449,196.733,5724.0
2024-04-26 11:30:00,201.01,201.04,200.81,200.92,7524.0,196.782,196.8113,196.5862,196.6939,7524.0
2024-04-26 11:35:00,200.94,201.21,200.93,201.21,4904.0,196.7134,196.9778,196.7037,196.9778,4904.0
2024-04-26 11:40:00,201.24,201.39,201.1,201.29,8874.0,197.0071,197.154,196.8701,197.0561,8874.0
2024-04-26 11:45:00,201.33,201.55,201.32,201.49,5855.0,197.0952,197.3106,197.0854,197.2519,5855.0
2024-04-26 11:50:00,201.48,201.57,200.9,200.97,14090.0,197.2421,197.3302,196.6743,196.7428,14090.0
2024-04-26 11:55:00,200.99,201.35,200.96,201.34,16547.0,196.7624,197.1148,196.733,197.105,16547.0
2024-04-26 12:00:00,201.25,201.26,200.78,200.97,4615.0,197.0169,197.0267,196.5568,196.7428,4615.0
2024-04-26 12:05:00,200.96,201.25,200.92,201.17,8801.0,196.733,197.0169,196.6939,196.9386,8801.0
2024-04-26 12:10:00,201.21,201.29,201.08,201.22,5273.0,196.9778,197.0561,196.8505,196.9876,5273.0
2024-04-26 12:15:00,201.21,201.21,200.99,201.01,4586.0,196.9778,196.9778,196.7624,196.782,4586.0
2024-04-26 12:20:00,200.95,201.1,200.79,200.8,4610.0,196.7232,196.8701,196.5666,196.5764,4610.0
2024-04-26 12:25:00,200.71,200.91,200.7,200.87,3806.0,196.4883,196.6841,196.4785,196.6449,3806.0
2024-04-26 12:30:00,200.83,201.04,200.83,201.01,4623.0,196.6058,196.8113,196.6058,196.782,4623.0
2024-04-26 12:35:00,201.03,201.24,200.97,201.17,4700.0,196.8015,197.0071,196.7428,196.9386,4700.0
2024-04-26 12:40:00,201.17,201.29,200.98,201.14,5379.0,196.9386,197.0561,196.7526,196.9092,5379.0
2024-04-26 12:45:00,201.18,201.4,201.18,201.21,10908.0,196.9484,197.1638,196.9484,196.9778,10908.0
2024-04-26 12:50:00,201.21,201.38,201.16,201.38,8795.0,196.9778,197.1442,196.9288,197.1442,8795.0
2024-04-26 12:55:00,201.4,201.57,201.31,201.57,6744.0,197.1638,197.3302,197.0757,197.3302,6744.0
2024-04-26 13:00:00,201.54,201.83,201.45,201.79,15442.0,197.3008,197.5847,197.2127,197.5456,15442.0
2024-04-26 13:05:00,201.8,201.83,201.53,201.53,10018.0,197.5554,197.5847,197.291,197.291,10018.0
2024-04-26 13:10:00,201.55,201.79,201.54,201.75,8384.0,197.3106,197.5456,197.3008,197.5064,8384.0
2024-04-26 13:15:00,201.78,201.84,201.68,201.8,17815.0,197.5358,197.5945,197.4379,197.5554,17815.0
2024-04-26 13:20:00,201.8,201.81,201.65,201.74,9033.0,197.5554,197.5651,197.4085,197.4966,9033.0
2024-04-26 13:25:00,201.75,201.89,201.59,201.68,7400.0,197.5064,197.6435,197.3498,197.4379,7400.0
2024-04-26 13:30:00,201.7,202.0,201.68,201.82,24526.0,197.4575,197.7511,197.4379,197.5749,24526.0
2024-04-26 13:35:00,201.86,201.96,201.79,201.8,5401.0,197.6141,197.712,197.5456,197.5554,5401.0
2024-04-26 13:40:00,201.88,201.99,201.62,201.96,5352.0,197.6337,197.7414,197.3791,197.712,5352.0
2024-04-26 13:45:00,202.0,202.31,202.0,202.3,9409.0,197.7511,198.0546,197.7511,198.0448,9409.0
2024-04-26 13:50:00,202.25,202.28,202.1,202.11,17209.0,197.9959,198.0253,197.849,197.8588,17209.0
2024-04-26 13:55:00,202.1,202.18,202.08,202.16,8318.0,197.849,197.9274,197.8295,197.9078,8318.0
2024-04-26 14:00:00,202.16,202.22,201.8,201.92,30594.0,197.9078,197.9665,197.5554,197.6728,30594.0
2024-04-26 14:05:00,201.9,202.16,201.89,202.1,5888.0,197.6532,197.9078,197.6435,197.849,5888.0
2024-04-26 14:10:00,202.11,202.21,202.08,202.16,4226.0,197.8588,197.9567,197.8295,197.9078,4226.0
2024-04-26 14:15:00,202.2,202.21,201.87,201.98,9908.0,197.9469,197.9567,197.6239,197.7316,9908.0
2024-04-26 14:20:00,201.93,202.27,201.87,202.25,21837.0,197.6826,198.0155,197.6239,197.9959,21837.0
2024-04-26 14:25:00,202.22,202.3,202.14,202.3,5673.0,197.9665,198.0448,197.8882,198.0448,5673.0
2024-04-26 14:30:00,202.32,202.33,202.05,202.31,5071.0,198.0644,198.0742,197.8001,198.0546,5071.0
2024-04-26 14:35:00,202.26,202.46,202.25,202.34,15140.0,198.0057,198.2015,197.9959,198.084,15140.0
2024-04-26 14:40:00,202.41,202.44,202.14,202.16,6465.0,198.1525,198.1819,197.8882,197.9078,6465.0
2024-04-26 14:45:00,202.2,202.57,202.2,202.55,11865.0,197.9469,198.3092,197.9469,198.2896,11865.0
2024-04-26 14:50:00,202.5,202.51,202.1,202.1,18219.0,198.2406,198.2504,197.849,197.849,18219.0
2024-04-26 14:55:00,202.03,202.3,201.85,202.2,19004.0,197.7805,198.0448,197.6043,197.9469,19004.0
2024-04-26 15:00:00,202.17,202.17,202.01,202.11,14934.0,197.9176,197.9176,197.7609,197.8588,14934.0
2024-04-26 15:05:00,202.06,202.16,201.97,202.14,7851.0,197.8099,197.9078,197.7218,197.8882,7851.0
2024-04-26 15:10:00,202.11,202.14,202.01,202.08,8166.0,197.8588,197.8882,197.7609,197.8295,8166.0
2024-04-26 15:15:00,202.05,202.15,202.03,202.11,11280.0,197.8001,197.898,197.7805,197.8588,11280.0
2024-04-26 15:20:00,202.12,202.6,202.09,202.53,14439.0,197.8686,198.3385,197.8393,198.27,14439.0
2024-04-26 15:25:00,202.51,202.51,202.34,202.41,11132.0,198.2504,198.2504,198.084,198.1525,11132.0
2024-04-26 15:30:00,202.44,202.44,202.16,202.26,13343.0,198.1819,198.1819,197.9078,198.0057,13343.0
2024-04-26 15:35:00,202.22,202.27,202.14,202.19,8260.0,197.9665,198.0155,197.8882,197.9371,8260.0
2024-04-26 15:40:00,202.15,202.18,201.66,201.69,21432.0,197.898,197.9274,197.4183,197.4477,21432.0
2024-04-26 15:45:00,201.63,201.76,201.49,201.57,21571.0,197.3889,197.5162,197.2519,197.3302,21571.0
2024-04-26 15:50:00,201.56,202.11,201.51,201.95,67108.0,197.3204,197.8588,197.2715,197.7022,67108.0
2024-04-26 15:55:00,201.94,202.36,201.79,202.01,219563.0,197.6924,198.1036,197.5456,197.7609,219563.0
2024-04-29 09:30:00,200.78,203.18,200.64,202.91,38657.0,196.5568,198.9063,196.4198,198.642,38657.0
2024-04-29 09:35:00,202.78,203.17,202.65,203.11,27429.0,198.5147,198.8965,198.3875,198.8378,27429.0
2024-04-29 09:40:00,202.99,203.1,201.86,202.15,2835.0,198.7203,198.828,197.6141,197.898,2835.0
2024-04-29 09:45:00,202.19,202.19,201.68,201.99,5235.0,197.9371,197.9371,197.4379,197.7414,5235.0
2024-04-29 09:50:00,201.96,202.12,201.59,201.84,14538.0,197.712,197.8686,197.3498,197.5945,14538.0
2024-04-29 09:55:00,201.92,202.11,201.68,202.11,22766.0,197.6728,197.8588,197.4379,197.8588,22766.0
2024-04-29 10:00:00,202.11,202.36,201.93,202.0,41173.0,197.8588,198.1036,197.6826,197.7511,41173.0
2024-04-29 10:05:00,202.11,202.77,201.82,202.59,17439.0,197.8588,198.5049,197.5749,198.3287,17439.0
2024-04-29 10:10:00,202.57,202.66,202.37,202.42,12156.0,198.3092,198.3973,198.1134,198.1623,12156.0
2024-04-29 10:15:00,202.47,202.58,202.13,202.17,15932.0,198.2113,198.3189,197.8784,197.9176,15932.0
2024-04-29 10:20:00,202.17,202.69,202.02,202.61,13900.0,197.9176,198.4266,197.7707,198.3483,13900.0
2024-04-29 10:25:00,202.57,202.61,202.17,202.48,18402.0,198.3092,198.3483,197.9176,198.221,18402.0
2024-04-29 10:30:00,202.53,203.02,202.51,202.98,11263.0,198.27,198.7497,198.2504,198.7105,11263.0
2024-04-29 10:35:00,202.91,202.91,202.26,202.37,6770.0,198.642,198.642,198.0057,198.1134,6770.0
2024-04-29 10:40:00,202.44,202.54,202.15,202.5,18906.0,198.1819,198.2798,197.898,198.2406,18906.0
2024-04-29 10:45:00,202.53,202.53,202.22,202.38,5651.0,198.27,198.27,197.9665,198.1232,5651.0
2024-04-29 10:50:00,202.36,202.65,202.07,202.17,10435.0,198.1036,198.3875,197.8197,197.9176,10435.0
2024-04-29 10:55:00,202.13,202.2,201.96,202.03,5814.0,197.8784,197.9469,197.712,197.7805,5814.0
2024-04-29 11:00:00,202.08,202.08,201.67,201.79,6396.0,197.8295,197.8295,197.4281,197.5456,6396.0
2024-04-29 11:05:00,201.78,201.78,201.47,201.66,4766.0,197.5358,197.5358,197.2323,197.4183,4766.0
2024-04-29 11:10:00,201.72,202.22,201.68,202.15,5363.0,197.477,197.9665,197.4379,197.898,5363.0
2024-04-29 11:15:00,202.16,202.44,202.05,202.09,5458.0,197.9078,198.1819,197.8001,197.8393,5458.0
2024-04-29 11:20:00,202.04,202.36,202.04,202.31,3841.0,197.7903,198.1036,197.7903,198.0546,3841.0
2024-04-29 11:25:00,202.43,202.44,202.19,202.28,3445.0,198.1721,198.1819,197.9371,198.0253,3445.0
2024-04-29 11:30:00,202.21,202.32,201.91,201.92,4027.0,197.9567,198.0644,197.663,197.6728,4027.0
2024-04-29 11:35:00,201.86,202.1,201.76,202.02,4674.0,197.6141,197.849,197.5162,197.7707,4674.0
2024-04-29 11:40:00,202.0,202.34,201.99,202.28,4107.0,197.7511,198.084,197.7414,198.0253,4107.0
2024-04-29 11:45:00,202.28,202.33,201.99,202.02,4902.0,198.0253,198.0742,197.7414,197.7707,4902.0
2024-04-29 11:50:00,202.04,202.15,201.75,201.99,7683.0,197.7903,197.898,197.5064,197.7414,7683.0
2024-04-29 11:55:00,202.03,202.03,201.83,201.93,5434.0,197.7805,197.7805,197.5847,197.6826,5434.0
2024-04-29 12:00:00,201.87,202.11,201.81,201.94,14753.0,197.6239,197.8588,197.5651,197.6924,14753.0
2024-04-29 12:05:00,201.9,202.2,201.86,201.91,9214.0,197.6532,197.9469,197.6141,197.663,9214.0
2024-04-29 12:10:00,201.92,202.1,201.83,202.06,8529.0,197.6728,197.849,197.5847,197.8099,8529.0
2024-04-29 12:15:00,202.11,202.37,202.07,202.37,6663.0,197.8588,198.1134,197.8197,198.1134,6663.0
2024-04-29 12:20:00,202.26,202.62,202.26,202.37,6533.0,198.0057,198.3581,198.0057,198.1134,6533.0
2024-04-29 12:25:00,202.32,202.7,202.27,202.62,33743.0,198.0644,198.4364,198.0155,198.3581,33743.0
2024-04-29 12:30:00,202.64,202.9,202.58,202.87,14029.0,198.3777,198.6322,198.3189,198.6028,14029.0
2024-04-29 12:35:00,202.92,203.15,202.8,202.8,6855.0,198.6518,198.877,198.5343,198.5343,6855.0
2024-04-29 12:40:00,202.89,203.04,202.78,203.03,6314.0,198.6224,198.7693,198.5147,198.7595,6314.0
2024-04-29 12:45:00,202.94,203.06,202.8,202.98,3722.0,198.6714,198.7888,198.5343,198.7105,3722.0
2024-04-29 12:50:00,202.96,203.07,202.9,202.96,3587.0,198.691,198.7986,198.6322,198.691,3587.0
2024-04-29 12:55:00,202.91,203.17,202.85,203.12,3468.0,198.642,198.8965,198.5833,198.8476,3468.0
2024-04-29 13:00:00,203.12,203.4,203.12,203.4,6129.0,198.8476,199.1217,198.8476,199.1217,6129.0
2024-04-29 13:05:00,203.39,203.47,203.26,203.4,4951.0,199.1119,199.1902,198.9846,199.1217,4951.0
2024-04-29 13:10:00,203.39,203.42,203.33,203.35,5519.0,199.1119,199.1413,199.0532,199.0727,5519.0
2024-04-29 13:15:00,203.37,203.46,203.21,203.46,8237.0,199.0923,199.1804,198.9357,199.1804,8237.0
2024-04-29 13:20:00,203.43,203.75,203.41,203.67,8919.0,199.1511,199.4643,199.1315,199.386,8919.0
2024-04-29 13:25:00,203.76,203.76,203.62,203.63,2942.0,199.4741,199.4741,199.3371,199.3469,2942.0
2024-04-29 13:30:00,203.67,203.75,203.56,203.73,6260.0,199.386,199.4643,199.2783,199.4448,6260.0
2024-04-29 13:35:00,203.7,203.9,203.7,203.75,5627.0,199.4154,199.6112,199.4154,199.4643,5627.0
2024-04-29 13:40:00,203.81,203.84,203.62,203.67,10758.0,199.5231,199.5524,199.3371,199.386,10758.0
2024-04-29 13:45:00,203.66,203.74,203.47,203.49,14202.0,199.3762,199.4545,199.1902,199.2098,14202.0
2024-04-29 13:50:00,203.49,203.64,203.46,203.47,8307.0,199.2098,199.3566,199.1804,199.1902,8307.0
2024-04-29 13:55:00,203.51,203.58,203.48,203.53,7608.0,199.2294,199.2979,199.2,199.249,7608.0
2024-04-29 14:00:00,203.53,203.68,203.36,203.68,10130.0,199.249,199.3958,199.0825,199.3958,10130.0
2024-04-29 14:05:00,203.68,203.76,203.61,203.75,10657.0,199.3958,199.4741,199.3273,199.4643,10657.0
2024-04-29 14:10:00,203.73,203.85,203.68,203.76,10143.0,199.4448,199.5622,199.3958,199.4741,10143.0
2024-04-29 14:15:00,203.74,203.9,203.72,203.74,9182.0,199.4545,199.6112,199.435,199.4545,9182.0
2024-04-29 14:20:00,203.76,203.96,203.75,203.87,6366.0,199.4741,199.6699,199.4643,199.5818,6366.0
2024-04-29 14:25:00,203.9,203.98,203.48,203.66,14125.0,199.6112,199.6895,199.2,199.3762,14125.0
2024-04-29 14:30:00,203.64,203.65,203.29,203.59,15647.0,199.3566,199.3664,199.014,199.3077,15647.0
2024-04-29 14:35:00,203.61,203.66,203.48,203.63,5908.0,199.3273,199.3762,199.2,199.3469,5908.0
2024-04-29 14:40:00,203.78,203.88,203.71,203.84,3390.0,199.4937,199.5916,199.4252,199.5524,3390.0
2024-04-29 14:45:00,203.83,203.86,203.76,203.8,3648.0,199.5427,199.572,199.4741,199.5133,3648.0
2024-04-29 14:50:00,203.78,203.89,203.72,203.87,8759.0,199.4937,199.6014,199.435,199.5818,8759.0
2024-04-29 14:55:00,203.87,203.92,203.68,203.92,18247.0,199.5818,199.6308,199.3958,199.6308,18247.0
2024-04-29 15:00:00,203.9,203.9,203.2,203.41,29917.0,199.6112,199.6112,198.9259,199.1315,29917.0
2024-04-29 15:05:00,203.41,203.57,202.7,203.17,11187.0,199.1315,199.2881,198.4364,198.8965,11187.0
2024-04-29 15:10:00,203.23,203.27,202.98,203.11,4560.0,198.9553,198.9944,198.7105,198.8378,4560.0
2024-04-29 15:15:00,203.0,203.18,202.94,203.18,5054.0,198.7301,198.9063,198.6714,198.9063,5054.0
2024-04-29 15:20:00,203.16,203.52,202.95,203.11,11565.0,198.8867,199.2392,198.6812,198.8378,11565.0
2024-04-29 15:25:00,203.03,203.11,202.82,202.86,13885.0,198.7595,198.8378,198.5539,198.5931,13885.0
2024-04-29 15:30:00,202.89,203.17,202.85,203.14,11356.0,198.6224,198.8965,198.5833,198.8672,11356.0
2024-04-29 15:35:00,203.1,203.15,202.84,202.91,10747.0,198.828,198.877,198.5735,198.642,10747.0
2024-04-29 15:40:00,202.88,203.08,202.88,203.0,11221.0,198.6126,198.8084,198.6126,198.7301,11221.0
2024-04-29 15:45:00,203.01,203.04,202.81,202.83,13847.0,198.7399,198.7693,198.5441,198.5637,13847.0
2024-04-29 15:50:00,202.88,203.52,202.88,203.48,56297.0,198.6126,199.2392,198.6126,199.2,56297.0
2024-04-29 15:55:00,203.6,203.96,203.48,203.91,110606.0,199.3175,199.6699,199.2,199.621,110606.0
2024-04-30 09:30:00,203.63,203.89,203.43,203.76,28979.0,199.3469,199.6014,199.1511,199.4741,28979.0
2024-04-30 09:35:00,203.75,203.94,203.47,203.51,3997.0,199.4643,199.6503,199.1902,199.2294,3997.0
2024-04-30 09:40:00,203.49,203.97,203.41,203.92,5350.0,199.2098,199.6797,199.1315,199.6308,5350.0
2024-04-30 09:45:00,203.79,204.1,203.75,203.9,9764.0,199.5035,199.807,199.4643,199.6112,9764.0
2024-04-30 09:50:00,203.9,204.11,203.6,203.61,6704.0,199.6112,199.8168,199.3175,199.3273,6704.0
2024-04-30 09:55:00,203.64,204.12,203.56,204.12,11976.0,199.3566,199.8266,199.2783,199.8266,11976.0
2024-04-30 10:00:00,204.13,204.13,203.74,204.08,7788.0,199.8363,199.8363,199.4545,199.7874,7788.0
2024-04-30 10:05:00,204.03,204.2,203.69,203.69,17252.0,199.7384,199.9049,199.4056,199.4056,17252.0
2024-04-30 10:10:00,203.81,203.82,203.2,203.33,6338.0,199.5231,199.5329,198.9259,199.0532,6338.0
2024-04-30 10:15:00,203.29,203.4,203.14,203.29,14590.0,199.014,199.1217,198.8672,199.014,14590.0
2024-04-30 10:20:00,203.33,203.57,203.25,203.43,11036.0,199.0532,199.2881,198.9749,199.1511,11036.0
2024-04-30 10:25:00,203.45,203.45,202.94,202.95,5375.0,199.1706,199.1706,198.6714,198.6812,5375.0
2024-04-30 10:30:00,202.85,203.1,202.67,202.9,3698.0,198.5833,198.828,198.4071,198.6322,3698.0
2024-04-30 10:35:00,203.01,203.16,202.94,203.12,3503.0,198.7399,198.8867,198.6714,198.8476,3503.0
2024-04-30 10:40:00,203.13,203.55,203.08,203.55,20356.0,198.8574,199.2685,198.8084,199.2685,20356.0
2024-04-30 10:45:00,203.57,203.92,203.52,203.79,4932.0,199.2881,199.6308,199.2392,199.5035,4932.0
2024-04-30 10:50:00,203.78,203.79,203.27,203.28,8027.0,199.4937,199.5035,198.9944,199.0042,8027.0
2024-04-30 10:55:00,203.31,203.31,202.89,203.08,8956.0,199.0336,199.0336,198.6224,198.8084,8956.0
2024-04-30 11:00:00,203.03,203.06,202.74,202.82,4265.0,198.7595,198.7888,198.4756,198.5539,4265.0
2024-04-30 11:05:00,202.84,203.02,202.46,202.48,10874.0,198.5735,198.7497,198.2015,198.221,10874.0
2024-04-30 11:10:00,202.43,202.5,201.89,202.01,6777.0,198.1721,198.2406,197.6435,197.7609,6777.0
2024-04-30 11:15:00,202.06,202.58,202.06,202.57,4100.0,197.8099,198.3189,197.8099,198.3092,4100.0
2024-04-30 11:20:00,202.57,202.73,202.45,202.73,6015.0,198.3092,198.4658,198.1917,198.4658,6015.0
2024-04-30 11:25:00,202.85,203.08,202.62,202.64,6079.0,198.5833,198.8084,198.3581,198.3777,6079.0
2024-04-30 11:30:00,202.68,202.72,202.37,202.49,5912.0,198.4168,198.456,198.1134,198.2308,5912.0
2024-04-30 11:35:00,202.49,202.5,202.34,202.43,3596.0,198.2308,198.2406,198.084,198.1721,3596.0
2024-04-30 11:40:00,202.33,202.34,201.88,202.19,5544.0,198.0742,198.084,197.6337,197.9371,5544.0
2024-04-30 11:45:00,202.22,202.22,201.76,201.76,2893.0,197.9665,197.9665,197.5162,197.5162,2893.0
2024-04-30 11:50:00,201.87,202.11,201.83,202.03,3051.0,197.6239,197.8588,197.5847,197.7805,3051.0
2024-04-30 11:55:00,202.15,202.24,202.04,202.22,5941.0,197.898,197.9861,197.7903,197.9665,5941.0
2024-04-30 12:00:00,202.28,202.28,201.92,202.0,1728.0,198.0253,198.0253,197.6728,197.7511,1728.0
2024-04-30 12:05:00,201.87,202.15,201.8,202.06,3207.0,197.6239,197.898,197.5554,197.8099,3207.0
2024-04-30 12:10:00,202.14,202.42,202.14,202.3,5134.0,197.8882,198.1623,197.8882,198.0448,5134.0
2024-04-30 12:15:00,202.39,202.39,202.18,202.32,5645.0,198.1329,198.1329,197.9274,198.0644,5645.0
2024-04-30 12:20:00,202.33,202.59,202.32,202.32,9201.0,198.0742,198.3287,198.0644,198.0644,9201.0
2024-04-30 12:25:00,202.25,202.35,202.04,202.04,5278.0,197.9959,198.0938,197.7903,197.7903,5278.0
2024-04-30 12:30:00,202.02,202.02,201.33,201.35,7195.0,197.7707,197.7707,197.0952,197.1148,7195.0
2024-04-30 12:35:00,201.39,201.68,201.37,201.38,8529.0,197.154,197.4379,197.1344,197.1442,8529.0
2024-04-30 12:40:00,201.31,201.38,200.92,201.12,18792.0,197.0757,197.1442,196.6939,196.8897,18792.0
2024-04-30 12:45:00,201.1,201.1,200.72,200.86,13757.0,196.8701,196.8701,196.4981,196.6351,13757.0
2024-04-30 12:50:00,200.85,201.02,200.85,200.99,10020.0,196.6253,196.7918,196.6253,196.7624,10020.0
2024-04-30 12:55:00,200.99,201.18,200.94,201.16,14559.0,196.7624,196.9484,196.7134,196.9288,14559.0
2024-04-30 13:00:00,201.19,201.5,201.1,201.24,27172.0,196.9582,197.2617,196.8701,197.0071,27172.0
2024-04-30 13:05:00,201.17,201.45,201.13,201.27,6708.0,196.9386,197.2127,196.8994,197.0365,6708.0
2024-04-30 13:10:00,201.29,201.41,201.15,201.31,6816.0,197.0561,197.1736,196.919,197.0757,6816.0
2024-04-30 13:15:00,201.28,201.39,201.16,201.31,5689.0,197.0463,197.154,196.9288,197.0757,5689.0
2024-04-30 13:20:00,201.32,201.55,201.21,201.5,26172.0,197.0854,197.3106,196.9778,197.2617,26172.0
2024-04-30 13:25:00,201.58,201.84,201.52,201.73,4093.0,197.34,197.5945,197.2812,197.4868,4093.0
2024-04-30 13:30:00,201.65,201.8,201.6,201.62,7145.0,197.4085,197.5554,197.3596,197.3791,7145.0
2024-04-30 13:35:00,201.62,201.7,201.59,201.66,4167.0,197.3791,197.4575,197.3498,197.4183,4167.0
2024-04-30 13:40:00,201.72,201.84,201.64,201.72,12729.0,197.477,197.5945,197.3987,197.477,12729.0
2024-04-30 13:45:00,201.8,202.07,201.76,202.06,4105.0,197.5554,197.8197,197.5162,197.8099,4105.0
2024-04-30 13:50:00,202.11,202.39,202.1,202.37,4328.0,197.8588,198.1329,197.849,198.1134,4328.0
2024-04-30 13:55:00,202.4,202.41,202.16,202.26,4753.0,198.1427,198.1525,197.9078,198.0057,4753.0
2024-04-30 14:00:00,202.25,202.45,202.23,202.42,3418.0,197.9959,198.1917,197.9763,198.1623,3418.0
2024-04-30 14:05:00,202.37,202.37,201.94,202.0,11225.0,198.1134,198.1134,197.6924,197.7511,11225.0
2024-04-30 14:10:00,201.93,202.09,201.92,201.94,6996.0,197.6826,197.8393,197.6728,197.6924,6996.0
2024-04-30 14:15:00,202.01,202.12,201.93,202.04,7137.0,197.7609,197.8686,197.6826,197.7903,7137.0
2024-04-30 14:20:00,202.05,202.34,202.04,202.2,4156.0,197.8001,198.084,197.7903,197.9469,4156.0
2024-04-30 14:25:00,202.16,202.27,201.98,202.09,1900.0,197.9078,198.0155,197.7316,197.8393,1900.0
2024-04-30 14:30:00,202.0,202.27,201.98,202.27,2982.0,197.7511,198.0155,197.7316,198.0155,2982.0
2024-04-30 14:35:00,202.23,202.54,202.2,202.44,2741.0,197.9763,198.2798,197.9469,198.1819,2741.0
2024-04-30 14:40:00,202.5,202.5,202.38,202.41,3563.0,198.2406,198.2406,198.1232,198.1525,3563.0
2024-04-30 14:45:00,202.38,202.41,202.31,202.34,2740.0,198.1232,198.1525,198.0546,198.084,2740.0
2024-04-30 14:50:00,202.28,202.28,201.97,202.08,6893.0,198.0253,198.0253,197.7218,197.8295,6893.0
2024-04-30 14:55:00,202.03,202.18,201.92,202.03,5161.0,197.7805,197.9274,197.6728,197.7805,5161.0
2024-04-30 15:00:00,202.01,202.2,201.95,201.99,9084.0,197.7609,197.9469,197.7022,197.7414,9084.0
2024-04-30 15:05:00,202.01,202.1,201.89,201.98,5380.0,197.7609,197.849,197.6435,197.7316,5380.0
2024-04-30 15:10:00,202.02,202.13,201.95,202.01,3421.0,197.7707,197.8784,197.7022,197.7609,3421.0
2024-04-30 15:15:00,202.05,202.06,201.84,201.84,5255.0,197.8001,197.8099,197.5945,197.5945,5255.0
2024-04-30 15:20:00,201.84,202.01,201.45,201.56,13853.0,197.5945,197.7609,197.2127,197.3204,13853.0
2024-04-30 15:25:00,201.55,201.85,201.52,201.82,22271.0,197.3106,197.6043,197.2812,197.5749,22271.0
2024-04-30 15:30:00,201.85,202.09,201.77,201.96,13272.0,197.6043,197.8393,197.526,197.712,13272.0
2024-04-30 15:35:00,201.96,202.01,201.6,201.61,8835.0,197.712,197.7609,197.3596,197.3693,8835.0
2024-04-30 15:40:00,201.59,201.96,201.56,201.73,9573.0,197.3498,197.712,197.3204,197.4868,9573.0
2024-04-30 15:45:00,201.78,202.25,201.78,202.25,13644.0,197.5358,197.9959,197.5358,197.9959,13644.0
2024-04-30 15:50:00,202.29,202.5,201.11,201.38,66124.0,198.035,198.2406,196.8799,197.1442,66124.0
2024-04-30 15:55:00,201.28,201.36,200.5,200.66,186916.0,197.0463,197.1246,196.2827,196.4393,186916.0
2024-05-01 09:30:00,197.06,199.13,197.06,198.99,37625.0,192.9151,194.9415,192.9151,194.8045,37625.0
2024-05-01 09:35:00,199.1,199.37,198.53,199.09,11842.0,194.9121,195.1765,194.3541,194.9024,11842.0
2024-05-01 09:40:00,199.17,199.25,198.35,198.53,7835.0,194.9807,195.059,194.1779,194.3541,7835.0
2024-05-01 09:45:00,198.5,198.53,197.95,198.12,14337.0,194.3248,194.3541,193.7863,193.9528,14337.0
2024-05-01 09:50:00,198.17,198.3,197.13,197.3,11369.0,194.0017,194.129,192.9836,193.15,11369.0
2024-05-01 09:55:00,197.31,197.4,197.08,197.09,6910.0,193.1598,193.2479,192.9346,192.9444,6910.0
2024-05-01 10:00:00,197.13,197.33,196.44,196.87,10156.0,192.9836,193.1794,192.3081,192.729,10156.0
2024-05-01 10:05:00,196.82,197.03,196.57,196.57,4262.0,192.6801,192.8857,192.4354,192.4354,4262.0
2024-05-01 10:10:00,196.64,196.7,196.04,196.26,10948.0,192.5039,192.5626,191.9165,192.1319,10948.0
2024-05-01 10:15:00,196.48,196.56,196.05,196.19,12395.0,192.3473,192.4256,191.9263,192.0634,12395.0
2024-05-01 10:20:00,196.17,196.25,195.74,196.01,9772.0,192.0438,192.1221,191.6228,191.8871,9772.0
2024-05-01 10:25:00,195.95,196.22,195.68,196.06,16644.0,191.8284,192.0927,191.5641,191.9361,16644.0
2024-05-01 10:30:00,195.98,196.51,195.86,196.42,9647.0,191.8578,192.3766,191.7403,192.2885,9647.0
2024-05-01 10:35:00,196.43,196.57,195.86,195.87,13298.0,192.2983,192.4354,191.7403,191.7501,13298.0
2024-05-01 10:40:00,195.82,195.94,195.53,195.89,5349.0,191.7011,191.8186,191.4172,191.7697,5349.0
2024-05-01 10:45:00,195.93,196.1,195.84,195.84,5000.0,191.8088,191.9752,191.7207,191.7207,5000.0
2024-05-01 10:50:00,195.83,196.3,195.78,196.3,6523.0,191.7109,192.171,191.662,192.171,6523.0
2024-05-01 10:55:00,196.23,196.67,196.21,196.42,9690.0,192.1025,192.5333,192.0829,192.2885,9690.0
2024-05-01 11:00:00,196.37,196.48,196.14,196.33,19534.0,192.2396,192.3473,192.0144,192.2004,19534.0
2024-05-01 11:05:00,196.34,196.35,195.87,195.87,3053.0,192.2102,192.22,191.7501,191.7501,3053.0
2024-05-01 11:10:00,195.87,195.87,195.37,195.47,4970.0,191.7501,191.7501,191.2606,191.3585,4970.0
2024-05-01 11:15:00,195.46,195.49,194.83,194.84,10009.0,191.3487,191.3781,190.732,190.7417,10009.0
2024-05-01 11:20:00,194.84,195.28,194.84,195.02,6051.0,190.7417,191.1725,190.7417,190.918,6051.0
2024-05-01 11:25:00,195.03,195.36,194.92,195.22,20339.0,190.9278,191.2508,190.8201,191.1138,20339.0
2024-05-01 11:30:00,195.22,195.54,195.06,195.53,53254.0,191.1138,191.427,190.9571,191.4172,53254.0
2024-05-01 11:35:00,195.46,195.67,195.38,195.67,7833.0,191.3487,191.5543,191.2704,191.5543,7833.0
2024-05-01 11:40:00,195.62,195.7,195.32,195.32,4710.0,191.5053,191.5837,191.2117,191.2117,4710.0
2024-05-01 11:45:00,195.32,195.4,195.02,195.02,4698.0,191.2117,191.29,190.918,190.918,4698.0
2024-05-01 11:50:00,195.09,195.11,194.7,194.88,10131.0,190.9865,191.0061,190.6047,190.7809,10131.0
2024-05-01 11:55:00,194.84,195.05,194.67,194.96,56411.0,190.7417,190.9473,190.5753,190.8592,56411.0
2024-05-01 12:00:00,194.96,194.96,194.47,194.7,21104.0,190.8592,190.8592,190.3795,190.6047,21104.0
2024-05-01 12:05:00,194.63,194.87,194.56,194.6,9431.0,190.5362,190.7711,190.4676,190.5068,9431.0
2024-05-01 12:10:00,194.6,195.14,194.56,195.13,7176.0,190.5068,191.0354,190.4676,191.0256,7176.0
2024-05-01 12:15:00,195.13,195.34,194.95,195.08,3931.0,191.0256,191.2312,190.8494,190.9767,3931.0
2024-05-01 12:20:00,195.13,195.17,194.83,194.84,4176.0,191.0256,191.0648,190.732,190.7417,4176.0
2024-05-01 12:25:00,194.91,194.92,194.59,194.78,7447.0,190.8103,190.8201,190.497,190.683,7447.0
2024-05-01 12:30:00,194.73,194.86,194.56,194.63,6448.0,190.6341,190.7613,190.4676,190.5362,6448.0
2024-05-01 12:35:00,194.63,194.95,194.63,194.75,5994.0,190.5362,190.8494,190.5362,190.6536,5994.0
2024-05-01 12:40:00,194.7,194.7,194.3,194.31,4126.0,190.6047,190.6047,190.2131,190.2229,4126.0
2024-05-01 12:45:00,194.36,194.47,194.21,194.33,10411.0,190.2718,190.3795,190.125,190.2425,10411.0
2024-05-01 12:50:00,194.37,194.63,194.15,194.63,8592.0,190.2816,190.5362,190.0663,190.5362,8592.0
2024-05-01 12:55:00,194.62,194.73,194.51,194.57,14952.0,190.5264,190.6341,190.4187,190.4774,14952.0
2024-05-01 13:00:00,194.51,195.07,194.51,194.94,10769.0,190.4187,190.9669,190.4187,190.8396,10769.0
2024-05-01 13:05:00,194.85,194.96,194.76,194.94,6787.0,190.7515,190.8592,190.6634,190.8396,6787.0
2024-05-01 13:10:00,194.94,195.02,194.76,194.78,6055.0,190.8396,190.918,190.6634,190.683,6055.0
2024-05-01 13:15:00,194.75,194.75,194.5,194.5,4220.0,190.6536,190.6536,190.4089,190.4089,4220.0
2024-05-01 13:20:00,194.5,195.11,194.5,195.0,14085.0,190.4089,191.0061,190.4089,190.8984,14085.0
2024-05-01 13:25:00,195.01,195.02,194.76,194.84,6112.0,190.9082,190.918,190.6634,190.7417,6112.0
2024-05-01 13:30:00,194.88,195.23,194.81,195.15,4755.0,190.7809,191.1235,190.7124,191.0452,4755.0
2024-05-01 13:35:00,195.25,195.62,195.1,195.19,7440.0,191.1431,191.5053,190.9963,191.0844,7440.0
2024-05-01 13:40:00,195.12,195.15,194.87,195.02,4573.0,191.0159,191.0452,190.7711,190.918,4573.0
2024-05-01 13:45:00,194.94,195.46,194.94,195.41,5449.0,190.8396,191.3487,190.8396,191.2998,5449.0
2024-05-01 13:50:00,195.5,195.79,195.43,195.77,5550.0,191.3879,191.6718,191.3193,191.6522,5550.0
2024-05-01 13:55:00,195.79,195.81,195.19,195.3,19172.0,191.6718,191.6913,191.0844,191.1921,19172.0
2024-05-01 14:00:00,195.3,195.85,195.09,195.81,39857.0,191.1921,191.7305,190.9865,191.6913,39857.0
2024-05-01 14:05:00,195.94,196.06,195.28,195.5,6444.0,191.8186,191.9361,191.1725,191.3879,6444.0
2024-05-01 14:10:00,195.62,195.64,195.26,195.33,8647.0,191.5053,191.5249,191.1529,191.2214,8647.0
2024-05-01 14:15:00,195.29,195.43,195.02,195.27,1797.0,191.1823,191.3193,190.918,191.1627,1797.0
2024-05-01 14:20:00,195.23,195.41,195.05,195.41,3424.0,191.1235,191.2998,190.9473,191.2998,3424.0
2024-05-01 14:25:00,195.38,196.5,195.32,196.49,3514.0,191.2704,192.3668,191.2117,192.357,3514.0
2024-05-01 14:30:00,196.39,196.55,194.87,196.1,24029.0,192.2591,192.4158,190.7711,191.9752,24029.0
2024-05-01 14:35:00,195.97,196.81,195.14,196.68,43061.0,191.848,192.6703,191.0354,192.543,43061.0
2024-05-01 14:40:00,196.65,198.15,196.41,198.15,41885.0,192.5137,193.9821,192.2787,193.9821,41885.0
2024-05-01 14:45:00,198.21,198.21,197.07,197.77,17474.0,194.0409,194.0409,192.9248,193.6101,17474.0
2024-05-01 14:50:00,197.94,198.5,197.73,198.5,20458.0,193.7765,194.3248,193.571,194.3248,20458.0
2024-05-01 14:55:00,198.48,198.84,197.94,198.84,16418.0,194.3052,194.6576,193.7765,194.6576,16418.0
2024-05-01 15:00:00,198.82,199.52,198.48,198.55,40473.0,194.638,195.3233,194.3052,194.3737,40473.0
2024-05-01 15:05:00,198.36,198.96,198.18,198.79,15658.0,194.1877,194.7751,194.0115,194.6087,15658.0
2024-05-01 15:10:00,198.85,198.93,198.09,198.43,8383.0,194.6674,194.7457,193.9234,194.2562,8383.0
2024-05-01 15:15:00,198.43,198.88,198.11,198.12,20856.0,194.2562,194.6968,193.943,193.9528,20856.0
2024-05-01 15:20:00,198.11,198.19,197.41,198.05,13444.0,193.943,194.0213,193.2577,193.8842,13444.0
2024-05-01 15:25:00,198.08,198.38,197.52,197.72,11649.0,193.9136,194.2073,193.3654,193.5612,11649.0
2024-05-01 15:30:00,197.61,197.64,196.83,197.08,21400.0,193.4535,193.4829,192.6899,192.9346,21400.0
2024-05-01 15:35:00,196.99,196.99,195.56,195.83,13259.0,192.8465,192.8465,191.4466,191.7109,13259.0
2024-05-01 15:40:00,195.84,196.37,195.29,195.54,20596.0,191.7207,192.2396,191.1823,191.427,20596.0
2024-05-01 15:45:00,195.54,196.22,195.37,196.2,24928.0,191.427,192.0927,191.2606,192.0731,24928.0
2024-05-01 15:50:00,196.04,196.04,194.63,194.67,78689.0,191.9165,191.9165,190.5362,190.5753,78689.0
2024-05-01 15:55:00,194.67,194.67,193.85,193.89,308668.0,190.5753,190.5753,189.7726,189.8117,308668.0
2024-05-02 09:30:00,196.1,196.77,194.46,194.48,65359.0,191.9752,192.6312,190.3697,190.3893,65359.0
2024-05-02 09:35:00,194.47,194.51,193.72,193.78,13941.0,190.3795,190.4187,189.6453,189.704,13941.0
2024-05-02 09:40:00,193.78,194.3,193.31,193.94,20024.0,189.704,190.2131,189.2439,189.8607,20024.0
2024-05-02 09:45:00,194.03,194.42,193.86,194.26,33283.0,189.9488,190.3306,189.7824,190.1739,33283.0
2024-05-02 09:50:00,194.39,195.06,194.31,194.78,28919.0,190.3012,190.9571,190.2229,190.683,28919.0
2024-05-02 09:55:00,194.9,194.9,194.28,194.28,12461.0,190.8005,190.8005,190.1935,190.1935,12461.0
2024-05-02 10:00:00,194.32,194.35,192.88,192.89,36761.0,190.2327,190.2621,188.823,188.8328,36761.0
2024-05-02 10:05:00,192.88,192.9,191.59,191.7,12945.0,188.823,188.8426,187.5601,187.6678,12945.0
2024-05-02 10:10:00,191.82,192.67,191.82,192.67,12596.0,187.7853,188.6174,187.7853,188.6174,12596.0
2024-05-02 10:15:00,192.74,193.26,192.67,192.87,10444.0,188.6859,189.195,188.6174,188.8132,10444.0
2024-05-02 10:20:00,192.87,193.71,192.73,193.71,9072.0,188.8132,189.6355,188.6761,189.6355,9072.0
2024-05-02 10:25:00,193.7,193.89,193.41,193.61,3677.0,189.6257,189.8117,189.3418,189.5376,3677.0
2024-05-02 10:30:00,193.42,193.77,193.42,193.55,11383.0,189.3516,189.6943,189.3516,189.4789,11383.0
2024-05-02 10:35:00,193.57,193.7,193.4,193.64,13523.0,189.4985,189.6257,189.332,189.567,13523.0
2024-05-02 10:40:00,193.67,193.67,192.87,192.99,4030.0,189.5964,189.5964,188.8132,188.9307,4030.0
2024-05-02 10:45:00,192.97,193.57,192.83,193.49,4435.0,188.9111,189.4985,188.774,189.4201,4435.0
2024-05-02 10:50:00,193.42,193.45,193.22,193.45,5865.0,189.3516,189.381,189.1558,189.381,5865.0
2024-05-02 10:55:00,193.45,194.12,193.37,194.12,4614.0,189.381,190.0369,189.3027,190.0369,4614.0
2024-05-02 11:00:00,194.2,194.38,193.95,194.3,6404.0,190.1152,190.2914,189.8705,190.2131,6404.0
2024-05-02 11:05:00,194.3,194.83,194.19,194.75,5245.0,190.2131,190.732,190.1054,190.6536,5245.0
2024-05-02 11:10:00,194.82,194.94,194.63,194.94,6464.0,190.7222,190.8396,190.5362,190.8396,6464.0
2024-05-02 11:15:00,194.96,195.12,194.82,194.83,8515.0,190.8592,191.0159,190.7222,190.732,8515.0
2024-05-02 11:20:00,194.84,194.94,194.56,194.63,7525.0,190.7417,190.8396,190.4676,190.5362,7525.0
2024-05-02 11:25:00,194.56,194.67,194.23,194.31,8681.0,190.4676,190.5753,190.1446,190.2229,8681.0
2024-05-02 11:30:00,194.38,194.48,194.02,194.29,7241.0,190.2914,190.3893,189.939,190.2033,7241.0
2024-05-02 11:35:00,194.28,194.54,194.28,194.45,3770.0,190.1935,190.4481,190.1935,190.36,3770.0
2024-05-02 11:40:00,194.44,194.64,194.41,194.52,5173.0,190.3502,190.546,190.3208,190.4285,5173.0
2024-05-02 11:45:00,194.56,194.61,194.32,194.36,7179.0,190.4676,190.5166,190.2327,190.2718,7179.0
2024-05-02 11:50:00,194.3,194.95,194.3,194.95,2050.0,190.2131,190.8494,190.2131,190.8494,2050.0
2024-05-02 11:55:00,194.95,195.13,194.95,195.11,3064.0,190.8494,191.0256,190.8494,191.0061,3064.0
2024-05-02 12:00:00,195.13,195.13,194.89,194.9,3904.0,191.0256,191.0256,190.7907,190.8005,3904.0
2024-05-02 12:05:00,194.85,194.96,194.67,194.73,6115.0,190.7515,190.8592,190.5753,190.6341,6115.0
2024-05-02 12:10:00,194.77,194.78,194.61,194.61,2701.0,190.6732,190.683,190.5166,190.5166,2701.0
2024-05-02 12:15:00,194.62,194.7,194.36,194.49,5186.0,190.5264,190.6047,190.2718,190.3991,5186.0
2024-05-02 12:20:00,194.41,194.77,194.3,194.74,5232.0,190.3208,190.6732,190.2131,190.6439,5232.0
2024-05-02 12:25:00,194.81,194.82,194.55,194.75,8722.0,190.7124,190.7222,190.4578,190.6536,8722.0
2024-05-02 12:30:00,194.76,194.76,194.25,194.36,5442.0,190.6634,190.6634,190.1642,190.2718,5442.0
2024-05-02 12:35:00,194.4,194.51,194.21,194.45,4582.0,190.311,190.4187,190.125,190.36,4582.0
2024-05-02 12:40:00,194.53,194.58,194.43,194.5,5726.0,190.4383,190.4872,190.3404,190.4089,5726.0
2024-05-02 12:45:00,194.53,194.72,194.43,194.62,3661.0,190.4383,190.6243,190.3404,190.5264,3661.0
2024-05-02 12:50:00,194.7,194.71,194.44,194.45,4150.0,190.6047,190.6145,190.3502,190.36,4150.0
2024-05-02 12:55:00,194.47,194.62,194.3,194.62,3208.0,190.3795,190.5264,190.2131,190.5264,3208.0
2024-05-02 13:00:00,194.58,194.86,194.57,194.86,3033.0,190.4872,190.7613,190.4774,190.7613,3033.0
2024-05-02 13:05:00,194.8,195.45,194.76,195.26,4928.0,190.7026,191.3389,190.6634,191.1529,4928.0
2024-05-02 13:10:00,195.26,195.55,195.22,195.44,7957.0,191.1529,191.4368,191.1138,191.3291,7957.0
2024-05-02 13:15:00,195.37,195.58,195.33,195.4,4901.0,191.2606,191.4662,191.2214,191.29,4901.0
2024-05-02 13:20:00,195.38,195.38,195.16,195.29,4788.0,191.2704,191.2704,191.055,191.1823,4788.0
2024-05-02 13:25:00,195.35,195.46,195.17,195.4,7397.0,191.241,191.3487,191.0648,191.29,7397.0
2024-05-02 13:30:00,195.47,195.57,195.29,195.29,7532.0,191.3585,191.4564,191.1823,191.1823,7532.0
2024-05-02 13:35:00,195.33,195.44,195.2,195.3,7251.0,191.2214,191.3291,191.0942,191.1921,7251.0
2024-05-02 13:40:00,195.34,195.36,195.08,195.19,7809.0,191.2312,191.2508,190.9767,191.0844,7809.0
2024-05-02 13:45:00,195.24,195.53,195.24,195.33,7956.0,191.1333,191.4172,191.1333,191.2214,7956.0
2024-05-02 13:50:00,195.3,195.56,195.29,195.31,6162.0,191.1921,191.4466,191.1823,191.2019,6162.0
2024-05-02 13:55:00,195.32,195.43,195.32,195.41,2935.0,191.2117,191.3193,191.2117,191.2998,2935.0
2024-05-02 14:00:00,195.39,195.61,195.32,195.56,6607.0,191.2802,191.4956,191.2117,191.4466,6607.0
2024-05-02 14:05:00,195.56,195.89,195.52,195.82,6774.0,191.4466,191.7697,191.4074,191.7011,6774.0
2024-05-02 14:10:00,195.86,195.91,195.75,195.81,6391.0,191.7403,191.7892,191.6326,191.6913,6391.0
2024-05-02 14:15:00,195.79,195.84,195.56,195.74,4171.0,191.6718,191.7207,191.4466,191.6228,4171.0
2024-05-02 14:20:00,195.74,195.85,195.67,195.75,3148.0,191.6228,191.7305,191.5543,191.6326,3148.0
2024-05-02 14:25:00,195.8,195.94,195.78,195.86,18342.0,191.6816,191.8186,191.662,191.7403,18342.0
2024-05-02 14:30:00,195.91,196.11,195.86,196.06,8582.0,191.7892,191.985,191.7403,191.9361,8582.0
2024-05-02 14:35:00,196.1,196.26,196.05,196.05,7962.0,191.9752,192.1319,191.9263,191.9263,7962.0
2024-05-02 14:40:00,196.06,196.1,195.86,195.95,9320.0,191.9361,191.9752,191.7403,191.8284,9320.0
2024-05-02 14:45:00,195.95,196.24,195.92,196.16,17533.0,191.8284,192.1123,191.799,192.034,17533.0
2024-05-02 14:50:00,196.15,196.27,196.01,196.08,10004.0,192.0242,192.1417,191.8871,191.9557,10004.0
2024-05-02 14:55:00,196.08,196.63,196.08,196.52,5074.0,191.9557,192.4941,191.9557,192.3864,5074.0
2024-05-02 15:00:00,196.5,196.61,196.25,196.61,9014.0,192.3668,192.4745,192.1221,192.4745,9014.0
2024-05-02 15:05:00,196.75,197.1,196.66,197.07,7420.0,192.6116,192.9542,192.5235,192.9248,7420.0
2024-05-02 15:10:00,197.12,197.23,196.74,196.96,8804.0,192.9738,193.0815,192.6018,192.8172,8804.0
2024-05-02 15:15:00,196.97,197.32,196.41,196.48,21556.0,192.8269,193.1696,192.2787,192.3473,21556.0
2024-05-02 15:20:00,196.47,197.14,196.47,197.13,17771.0,192.3375,192.9934,192.3375,192.9836,17771.0
2024-05-02 15:25:00,197.15,197.15,196.99,197.0,9535.0,193.0032,193.0032,192.8465,192.8563,9535.0
2024-05-02 15:30:00,196.98,197.04,196.82,196.93,29678.0,192.8367,192.8955,192.6801,192.7878,29678.0
2024-05-02 15:35:00,196.92,196.92,196.44,196.75,12675.0,192.778,192.778,192.3081,192.6116,12675.0
2024-05-02 15:40:00,196.8,196.8,196.41,196.45,27765.0,192.6605,192.6605,192.2787,192.3179,27765.0
2024-05-02 15:45:00,196.38,196.46,195.95,195.95,25761.0,192.2494,192.3277,191.8284,191.8284,25761.0
2024-05-02 15:50:00,196.02,196.16,195.59,195.61,42218.0,191.8969,192.034,191.476,191.4956,42218.0
2024-05-02 15:55:00,195.63,196.57,195.63,196.55,154327.0,191.5151,192.4354,191.5151,192.4158,154327.0
2024-05-03 09:30:00,199.0,200.28,199.0,200.06,32441.0,194.8142,196.0673,194.8142,195.852,32441.0
2024-05-03 09:35:00,200.11,200.9,200.02,200.47,7292.0,195.9009,196.6743,195.8128,196.2533,7292.0
2024-05-03 09:40:00,200.48,200.69,200.31,200.69,4531.0,196.2631,196.4687,196.0967,196.4687,4531.0
2024-05-03 09:45:00,200.86,201.73,200.86,201.5,7513.0,196.6351,197.4868,196.6351,197.2617,7513.0
2024-05-03 09:50:00,201.4,201.63,200.9,201.55,8124.0,197.1638,197.3889,196.6743,197.3106,8124.0
2024-05-03 09:55:00,201.59,201.78,201.35,201.52,16455.0,197.3498,197.5358,197.1148,197.2812,16455.0
2024-05-03 10:00:00,201.83,201.83,200.72,200.85,13155.0,197.5847,197.5847,196.4981,196.6253,13155.0
2024-05-03 10:05:00,200.91,201.38,200.51,200.91,7176.0,196.6841,197.1442,196.2925,196.6841,7176.0
2024-05-03 10:10:00,200.92,200.92,200.15,200.56,8415.0,196.6939,196.6939,195.9401,196.3414,8415.0
2024-05-03 10:15:00,200.61,200.62,200.26,200.31,5129.0,196.3904,196.4002,196.0477,196.0967,5129.0
2024-05-03 10:20:00,200.49,200.56,200.04,200.44,5921.0,196.2729,196.3414,195.8324,196.224,5921.0
2024-05-03 10:25:00,200.36,200.73,200.07,200.51,5577.0,196.1456,196.5079,195.8617,196.2925,5577.0
2024-05-03 10:30:00,200.58,201.03,200.53,200.53,6555.0,196.361,196.8015,196.3121,196.3121,6555.0
2024-05-03 10:35:00,200.32,200.94,200.31,200.79,5450.0,196.1065,196.7134,196.0967,196.5666,5450.0
2024-05-03 10:40:00,200.91,201.27,200.73,201.21,6896.0,196.6841,197.0365,196.5079,196.9778,6896.0
2024-05-03 10:45:00,201.3,201.3,201.01,201.04,3242.0,197.0659,197.0659,196.782,196.8113,3242.0
2024-05-03 10:50:00,200.95,200.95,200.0,200.09,4433.0,196.7232,196.7232,195.7932,195.8813,4433.0
2024-05-03 10:55:00,200.12,200.4,199.87,199.95,15947.0,195.9107,196.1848,195.6659,195.7443,15947.0
2024-05-03 11:00:00,200.0,200.15,199.99,200.08,4837.0,195.7932,195.9401,195.7834,195.8715,4837.0
2024-05-03 11:05:00,199.98,200.15,199.69,199.79,5708.0,195.7736,195.9401,195.4897,195.5876,5708.0
2024-05-03 11:10:00,199.72,199.91,199.7,199.86,1752.0,195.5191,195.7051,195.4995,195.6562,1752.0
2024-05-03 11:15:00,199.87,200.17,199.86,200.07,5482.0,195.6659,195.9596,195.6562,195.8617,5482.0
2024-05-03 11:20:00,199.98,200.29,199.92,200.13,9502.0,195.7736,196.0771,195.7149,195.9205,9502.0
2024-05-03 11:25:00,200.18,200.43,200.11,200.27,5066.0,195.9694,196.2142,195.9009,196.0575,5066.0
2024-05-03 11:30:00,200.37,200.66,200.37,200.66,7715.0,196.1554,196.4393,196.1554,196.4393,7715.0
2024-05-03 11:35:00,200.62,200.97,200.55,200.88,14096.0,196.4002,196.7428,196.3316,196.6547,14096.0
2024-05-03 11:40:00,200.86,200.92,200.73,200.78,3732.0,196.6351,196.6939,196.5079,196.5568,3732.0
2024-05-03 11:45:00,200.84,200.87,200.59,200.62,3135.0,196.6155,196.6449,196.3708,196.4002,3135.0
2024-05-03 11:50:00,200.6,200.86,200.59,200.86,5477.0,196.3806,196.6351,196.3708,196.6351,5477.0
2024-05-03 11:55:00,200.81,201.06,200.69,200.7,12061.0,196.5862,196.8309,196.4687,196.4785,12061.0
2024-05-03 12:00:00,200.73,200.88,200.65,200.78,5263.0,196.5079,196.6547,196.4295,196.5568,5263.0
2024-05-03 12:05:00,200.88,200.93,200.78,200.93,5318.0,196.6547,196.7037,196.5568,196.7037,5318.0
2024-05-03 12:10:00,200.95,200.96,200.83,200.83,2239.0,196.7232,196.733,196.6058,196.6058,2239.0
2024-05-03 12:15:00,200.89,201.02,200.76,200.82,4372.0,196.6645,196.7918,196.5372,196.596,4372.0
2024-05-03 12:20:00,200.83,200.93,200.7,200.89,4382.0,196.6058,196.7037,196.4785,196.6645,4382.0
2024-05-03 12:25:00,200.84,200.93,200.61,200.61,3371.0,196.6155,196.7037,196.3904,196.3904,3371.0
2024-05-03 12:30:00,200.59,200.68,200.35,200.39,3669.0,196.3708,196.4589,196.1359,196.175,3669.0
2024-05-03 12:35:00,200.45,200.64,200.4,200.6,3012.0,196.2337,196.4198,196.1848,196.3806,3012.0
2024-05-03 12:40:00,200.61,200.61,200.4,200.46,1867.0,196.3904,196.3904,196.1848,196.2435,1867.0
2024-05-03 12:45:00,200.48,200.63,200.35,200.35,5831.0,196.2631,196.41,196.1359,196.1359,5831.0
2024-05-03 12:50:00,200.33,200.48,200.15,200.16,3008.0,196.1163,196.2631,195.9401,195.9498,3008.0
2024-05-03 12:55:00,200.09,200.29,200.09,200.29,3101.0,195.8813,196.0771,195.8813,196.0771,3101.0
2024-05-03 13:00:00,200.29,200.29,200.11,200.21,3638.0,196.0771,196.0771,195.9009,195.9988,3638.0
2024-05-03 13:05:00,200.27,200.37,200.24,200.34,1939.0,196.0575,196.1554,196.0282,196.1261,1939.0
2024-05-03 13:10:00,200.31,200.48,200.27,200.42,3350.0,196.0967,196.2631,196.0575,196.2044,3350.0
2024-05-03 13:15:00,200.4,200.55,200.25,200.33,9709.0,196.1848,196.3316,196.038,196.1163,9709.0
2024-05-03 13:20:00,200.34,200.42,200.14,200.15,5426.0,196.1261,196.2044,195.9303,195.9401,5426.0
2024-05-03 13:25:00,200.2,200.36,200.19,200.21,3679.0,195.989,196.1456,195.9792,195.9988,3679.0
2024-05-03 13:30:00,200.17,200.22,199.83,199.89,3895.0,195.9596,196.0086,195.6268,195.6855,3895.0
2024-05-03 13:35:00,199.97,200.03,199.85,200.03,2160.0,195.7638,195.8226,195.6464,195.8226,2160.0
2024-05-03 13:40:00,200.02,200.13,199.88,199.88,4977.0,195.8128,195.9205,195.6757,195.6757,4977.0
2024-05-03 13:45:00,199.83,199.95,199.73,199.8,3584.0,195.6268,195.7443,195.5289,195.5974,3584.0
2024-05-03 13:50:00,199.76,199.92,199.74,199.8,3464.0,195.5583,195.7149,195.5387,195.5974,3464.0
2024-05-03 13:55:00,199.8,199.9,199.7,199.77,8397.0,195.5974,195.6953,195.4995,195.5681,8397.0
2024-05-03 14:00:00,199.75,199.94,199.71,199.86,3335.0,195.5485,195.7345,195.5093,195.6562,3335.0
2024-05-03 14:05:00,199.89,200.27,199.84,200.27,12924.0,195.6855,196.0575,195.6366,196.0575,12924.0
2024-05-03 14:10:00,200.26,200.39,200.17,200.31,12686.0,196.0477,196.175,195.9596,196.0967,12686.0
2024-05-03 14:15:00,200.37,200.41,200.28,200.31,2680.0,196.1554,196.1946,196.0673,196.0967,2680.0
2024-05-03 14:20:00,200.35,200.38,200.27,200.28,2200.0,196.1359,196.1652,196.0575,196.0673,2200.0
2024-05-03 14:25:00,200.3,200.42,200.27,200.36,5749.0,196.0869,196.2044,196.0575,196.1456,5749.0
2024-05-03 14:30:00,200.29,200.39,200.19,200.2,3505.0,196.0771,196.175,195.9792,195.989,3505.0
2024-05-03 14:35:00,200.18,200.24,200.05,200.05,7608.0,195.9694,196.0282,195.8422,195.8422,7608.0
2024-05-03 14:40:00,200.08,200.14,200.01,200.01,3295.0,195.8715,195.9303,195.803,195.803,3295.0
2024-05-03 14:45:00,200.06,200.19,199.98,200.13,3996.0,195.852,195.9792,195.7736,195.9205,3996.0
2024-05-03 14:50:00,200.13,200.23,200.09,200.1,2200.0,195.9205,196.0184,195.8813,195.8911,2200.0
2024-05-03 14:55:00,200.1,200.24,200.0,200.2,8627.0,195.8911,196.0282,195.7932,195.989,8627.0
2024-05-03 15:00:00,200.17,200.28,199.94,200.28,9277.0,195.9596,196.0673,195.7345,196.0673,9277.0
2024-05-03 15:05:00,200.32,200.51,200.32,200.44,7070.0,196.1065,196.2925,196.1065,196.224,7070.0
2024-05-03 15:10:00,200.47,200.5,200.27,200.28,9531.0,196.2533,196.2827,196.0575,196.0673,9531.0
2024-05-03 15:15:00,200.25,200.39,200.02,200.05,16435.0,196.038,196.175,195.8128,195.8422,16435.0
2024-05-03 15:20:00,200.04,200.24,200.02,200.11,11308.0,195.8324,196.0282,195.8128,195.9009,11308.0
2024-05-03 15:25:00,200.09,200.31,200.02,200.26,12864.0,195.8813,196.0967,195.8128,196.0477,12864.0
2024-05-03 15:30:00,200.25,200.29,200.05,200.06,15231.0,196.038,196.0771,195.8422,195.852,15231.0
2024-05-03 15:35:00,200.1,200.48,200.06,200.42,15549.0,195.8911,196.2631,195.852,196.2044,15549.0
2024-05-03 15:40:00,200.44,200.44,200.06,200.12,20201.0,196.224,196.224,195.852,195.9107,20201.0
2024-05-03 15:45:00,200.09,200.15,199.71,199.71,27371.0,195.8813,195.9401,195.5093,195.5093,27371.0
2024-05-03 15:50:00,199.7,200.03,199.63,199.86,80978.0,195.4995,195.8226,195.431,195.6562,80978.0
2024-05-03 15:55:00,199.86,200.01,199.46,199.6,178427.0,195.6562,195.803,195.2646,195.4016,178427.0
2024-05-06 09:30:00,200.17,200.54,199.99,200.51,13521.0,195.9596,196.3219,195.7834,196.2925,13521.0
2024-05-06 09:35:00,200.66,200.66,200.15,200.27,5266.0,196.4393,196.4393,195.9401,196.0575,5266.0
2024-05-06 09:40:00,200.23,200.88,200.2,200.88,4483.0,196.0184,196.6547,195.989,196.6547,4483.0
2024-05-06 09:45:00,200.89,201.64,200.81,201.62,5487.0,196.6645,197.3987,196.5862,197.3791,5487.0
2024-05-06 09:50:00,201.59,201.86,201.58,201.74,6253.0,197.3498,197.6141,197.34,197.4966,6253.0
2024-05-06 09:55:00,201.72,201.76,201.44,201.69,3534.0,197.477,197.5162,197.2029,197.4477,3534.0
2024-05-06 10:00:00,201.7,201.93,201.24,201.25,11298.0,197.4575,197.6826,197.0071,197.0169,11298.0
2024-05-06 10:05:00,201.21,201.33,201.12,201.14,1640.0,196.9778,197.0952,196.8897,196.9092,1640.0
2024-05-06 10:10:00,201.16,201.22,200.86,201.09,2883.0,196.9288,196.9876,196.6351,196.8603,2883.0
2024-05-06 10:15:00,201.15,201.39,201.15,201.39,2776.0,196.919,197.154,196.919,197.154,2776.0
2024-05-06 10:20:00,201.35,201.36,200.76,201.0,3931.0,197.1148,197.1246,196.5372,196.7722,3931.0
2024-05-06 10:25:00,201.03,201.03,200.62,200.76,6867.0,196.8015,196.8015,196.4002,196.5372,6867.0
2024-05-06 10:30:00,200.7,200.77,200.53,200.67,6003.0,196.4785,196.547,196.3121,196.4491,6003.0
2024-05-06 10:35:00,200.6,200.86,200.5,200.8,8053.0,196.3806,196.6351,196.2827,196.5764,8053.0
2024-05-06 10:40:00,200.73,200.73,200.35,200.35,8640.0,196.5079,196.5079,196.1359,196.1359,8640.0
2024-05-06 10:45:00,200.28,200.62,200.15,200.59,7018.0,196.0673,196.4002,195.9401,196.3708,7018.0
2024-05-06 10:50:00,200.59,200.72,200.4,200.41,5213.0,196.3708,196.4981,196.1848,196.1946,5213.0
2024-05-06 10:55:00,200.36,200.61,200.28,200.59,5454.0,196.1456,196.3904,196.0673,196.3708,5454.0
2024-05-06 11:00:00,200.65,200.67,200.18,200.23,6953.0,196.4295,196.4491,195.9694,196.0184,6953.0
2024-05-06 11:05:00,200.23,200.84,200.22,200.78,16016.0,196.0184,196.6155,196.0086,196.5568,16016.0
2024-05-06 11:10:00,200.8,200.85,200.52,200.66,6036.0,196.5764,196.6253,196.3023,196.4393,6036.0
2024-05-06 11:15:00,200.73,200.89,200.64,200.82,5431.0,196.5079,196.6645,196.4198,196.596,5431.0
2024-05-06 11:20:00,200.86,200.94,200.68,200.8,11177.0,196.6351,196.7134,196.4589,196.5764,11177.0
2024-05-06 11:25:00,200.83,201.23,200.74,201.18,6672.0,196.6058,196.9973,196.5176,196.9484,6672.0
2024-05-06 11:30:00,201.09,201.29,201.08,201.28,5240.0,196.8603,197.0561,196.8505,197.0463,5240.0
2024-05-06 11:35:00,201.33,201.65,201.32,201.64,4601.0,197.0952,197.4085,197.0854,197.3987,4601.0
2024-05-06 11:40:00,201.59,201.64,201.46,201.57,2321.0,197.3498,197.3987,197.2225,197.3302,2321.0
2024-05-06 11:45:00,201.6,201.85,201.6,201.74,4209.0,197.3596,197.6043,197.3596,197.4966,4209.0
2024-05-06 11:50:00,201.69,201.77,201.65,201.74,3357.0,197.4477,197.526,197.4085,197.4966,3357.0
2024-05-06 11:55:00,201.71,201.9,201.71,201.87,4632.0,197.4672,197.6532,197.4672,197.6239,4632.0
2024-05-06 12:00:00,201.85,201.86,201.63,201.73,4059.0,197.6043,197.6141,197.3889,197.4868,4059.0
2024-05-06 12:05:00,201.73,201.98,201.67,201.94,4308.0,197.4868,197.7316,197.4281,197.6924,4308.0
2024-05-06 12:10:00,201.89,202.04,201.78,201.96,7324.0,197.6435,197.7903,197.5358,197.712,7324.0
2024-05-06 12:15:00,201.98,202.01,201.74,201.8,11761.0,197.7316,197.7609,197.4966,197.5554,11761.0
2024-05-06 12:20:00,201.8,201.8,201.52,201.71,16826.0,197.5554,197.5554,197.2812,197.4672,16826.0
2024-05-06 12:25:00,201.65,202.07,201.65,202.07,4400.0,197.4085,197.8197,197.4085,197.8197,4400.0
2024-05-06 12:30:00,202.04,202.2,201.97,202.09,4698.0,197.7903,197.9469,197.7218,197.8393,4698.0
2024-05-06 12:35:00,202.1,202.36,202.07,202.31,5202.0,197.849,198.1036,197.8197,198.0546,5202.0
2024-05-06 12:40:00,202.33,202.39,202.22,202.39,4741.0,198.0742,198.1329,197.9665,198.1329,4741.0
2024-05-06 12:45:00,202.35,202.4,202.04,202.21,6718.0,198.0938,198.1427,197.7903,197.9567,6718.0
2024-05-06 12:50:00,202.18,202.24,202.08,202.19,6150.0,197.9274,197.9861,197.8295,197.9371,6150.0
2024-05-06 12:55:00,202.21,202.31,202.1,202.3,4233.0,197.9567,198.0546,197.849,198.0448,4233.0
2024-05-06 13:00:00,202.34,202.64,202.28,202.63,9548.0,198.084,198.3777,198.0253,198.3679,9548.0
2024-05-06 13:05:00,202.64,202.74,202.55,202.62,22003.0,198.3777,198.4756,198.2896,198.3581,22003.0
2024-05-06 13:10:00,202.6,202.6,202.42,202.47,17594.0,198.3385,198.3385,198.1623,198.2113,17594.0
2024-05-06 13:15:00,202.53,202.59,202.27,202.28,6256.0,198.27,198.3287,198.0155,198.0253,6256.0
2024-05-06 13:20:00,202.32,202.58,202.32,202.55,5123.0,198.0644,198.3189,198.0644,198.2896,5123.0
2024-05-06 13:25:00,202.56,202.58,202.5,202.52,5175.0,198.2994,198.3189,198.2406,198.2602,5175.0
2024-05-06 13:30:00,202.48,202.63,202.42,202.46,6542.0,198.221,198.3679,198.1623,198.2015,6542.0
2024-05-06 13:35:00,202.43,202.53,202.23,202.31,7036.0,198.1721,198.27,197.9763,198.0546,7036.0
2024-05-06 13:40:00,202.31,202.39,202.24,202.33,5122.0,198.0546,198.1329,197.9861,198.0742,5122.0
2024-05-06 13:45:00,202.35,202.54,202.33,202.41,11144.0,198.0938,198.2798,198.0742,198.1525,11144.0
2024-05-06 13:50:00,202.43,202.6,202.32,202.59,7528.0,198.1721,198.3385,198.0644,198.3287,7528.0
2024-05-06 13:55:00,202.59,202.61,202.36,202.56,11410.0,198.3287,198.3483,198.1036,198.2994,11410.0
2024-05-06 14:00:00,202.59,202.75,202.49,202.6,17038.0,198.3287,198.4854,198.2308,198.3385,17038.0
2024-05-06 14:05:00,202.64,202.76,202.52,202.64,25350.0,198.3777,198.4952,198.2602,198.3777,25350.0
2024-05-06 14:10:00,202.61,202.74,202.54,202.58,5597.0,198.3483,198.4756,198.2798,198.3189,5597.0
2024-05-06 14:15:00,202.66,202.66,202.55,202.62,3190.0,198.3973,198.3973,198.2896,198.3581,3190.0
2024-05-06 14:20:00,202.65,202.68,202.51,202.68,3339.0,198.3875,198.4168,198.2504,198.4168,3339.0
2024-05-06 14:25:00,202.7,202.97,202.68,202.9,3165.0,198.4364,198.7007,198.4168,198.6322,3165.0
2024-05-06 14:30:00,202.92,202.93,202.69,202.74,4323.0,198.6518,198.6616,198.4266,198.4756,4323.0
2024-05-06 14:35:00,202.78,202.86,202.77,202.78,3809.0,198.5147,198.5931,198.5049,198.5147,3809.0
2024-05-06 14:40:00,202.77,202.84,202.73,202.77,4252.0,198.5049,198.5735,198.4658,198.5049,4252.0
2024-05-06 14:45:00,202.69,202.91,202.63,202.84,2611.0,198.4266,198.642,198.3679,198.5735,2611.0
2024-05-06 14:50:00,202.86,202.86,202.7,202.79,4012.0,198.5931,198.5931,198.4364,198.5245,4012.0
2024-05-06 14:55:00,202.81,202.95,202.73,202.73,4967.0,198.5441,198.6812,198.4658,198.4658,4967.0
2024-05-06 15:00:00,202.71,202.75,202.55,202.75,5196.0,198.4462,198.4854,198.2896,198.4854,5196.0
2024-05-06 15:05:00,202.74,202.95,202.7,202.86,7194.0,198.4756,198.6812,198.4364,198.5931,7194.0
2024-05-06 15:10:00,202.9,202.9,202.64,202.76,7582.0,198.6322,198.6322,198.3777,198.4952,7582.0
2024-05-06 15:15:00,202.74,202.77,202.59,202.63,6351.0,198.4756,198.5049,198.3287,198.3679,6351.0
2024-05-06 15:20:00,202.63,202.7,202.59,202.69,8661.0,198.3679,198.4364,198.3287,198.4266,8661.0
2024-05-06 15:25:00,202.72,202.72,202.55,202.64,6001.0,198.456,198.456,198.2896,198.3777,6001.0
2024-05-06 15:30:00,202.62,202.85,202.51,202.51,9794.0,198.3581,198.5833,198.2504,198.2504,9794.0
2024-05-06 15:35:00,202.45,202.97,202.45,202.81,9779.0,198.1917,198.7007,198.1917,198.5441,9779.0
2024-05-06 15:40:00,202.82,203.01,202.77,202.86,12330.0,198.5539,198.7399,198.5049,198.5931,12330.0
2024-05-06 15:45:00,202.85,202.93,202.71,202.71,9879.0,198.5833,198.6616,198.4462,198.4462,9879.0
2024-05-06 15:50:00,202.69,203.09,202.62,203.09,52154.0,198.4266,198.8182,198.3581,198.8182,52154.0
2024-05-06 15:55:00,203.18,203.43,203.1,203.37,113382.0,198.9063,199.1511,198.828,199.0923,113382.0
2024-05-07 09:30:00,204.52,205.07,204.05,204.51,71816.0,200.2181,200.7566,199.758,200.2083,71816.0
2024-05-07 09:35:00,204.35,204.97,204.21,204.76,12753.0,200.0517,200.6587,199.9147,200.4531,12753.0
2024-05-07 09:40:00,204.64,204.81,204.44,204.66,13971.0,200.3356,200.502,200.1398,200.3552,13971.0
2024-05-07 09:45:00,204.58,204.75,204.13,204.14,34589.0,200.2769,200.4433,199.8363,199.8461,34589.0
2024-05-07 09:50:00,204.17,204.67,204.16,204.29,9392.0,199.8755,200.365,199.8657,199.993,9392.0
2024-05-07 09:55:00,204.26,204.55,203.58,203.68,17377.0,199.9636,200.2475,199.2979,199.3958,17377.0
2024-05-07 10:00:00,203.78,204.36,203.67,204.11,34680.0,199.4937,200.0615,199.386,199.8168,34680.0
2024-05-07 10:05:00,204.11,204.5,204.05,204.16,10170.0,199.8168,200.1986,199.758,199.8657,10170.0
2024-05-07 10:10:00,204.13,204.7,204.13,204.7,12041.0,199.8363,200.3944,199.8363,200.3944,12041.0
2024-05-07 10:15:00,204.73,204.97,204.67,204.91,17454.0,200.4237,200.6587,200.365,200.5999,17454.0
2024-05-07 10:20:00,205.0,205.0,204.53,204.63,34176.0,200.688,200.688,200.2279,200.3258,34176.0
2024-05-07 10:25:00,204.53,205.19,204.53,205.0,13026.0,200.2279,200.874,200.2279,200.688,13026.0
2024-05-07 10:30:00,205.04,205.13,204.92,205.03,8782.0,200.7272,200.8153,200.6097,200.7174,8782.0
2024-05-07 10:35:00,205.09,205.66,205.09,205.66,8202.0,200.7761,201.3342,200.7761,201.3342,8202.0
2024-05-07 10:40:00,205.64,205.77,205.49,205.49,6553.0,201.3146,201.4418,201.1677,201.1677,6553.0
2024-05-07 10:45:00,205.5,205.62,205.34,205.43,11502.0,201.1775,201.295,201.0209,201.109,11502.0
2024-05-07 10:50:00,205.59,205.68,205.22,205.31,8233.0,201.2656,201.3537,200.9034,200.9915,8233.0
2024-05-07 10:55:00,205.32,205.35,205.14,205.14,6814.0,201.0013,201.0307,200.8251,200.8251,6814.0
2024-05-07 11:00:00,205.2,205.2,204.94,205.01,6128.0,200.8838,200.8838,200.6293,200.6978,6128.0
2024-05-07 11:05:00,204.89,205.01,204.86,204.98,6235.0,200.5804,200.6978,200.551,200.6685,6235.0
2024-05-07 11:10:00,205.0,205.24,204.93,205.24,3900.0,200.688,200.923,200.6195,200.923,3900.0
2024-05-07 11:15:00,205.27,205.62,205.23,205.5,22243.0,200.9524,201.295,200.9132,201.1775,22243.0
2024-05-07 11:20:00,205.49,205.71,205.44,205.7,15139.0,201.1677,201.3831,201.1188,201.3733,15139.0
2024-05-07 11:25:00,205.56,205.76,205.37,205.67,26633.0,201.2363,201.4321,201.0503,201.344,26633.0
2024-05-07 11:30:00,205.65,205.65,205.23,205.33,7366.0,201.3244,201.3244,200.9132,201.0111,7366.0
2024-05-07 11:35:00,205.31,205.44,205.3,205.36,5216.0,200.9915,201.1188,200.9817,201.0405,5216.0
2024-05-07 11:40:00,205.4,205.7,205.33,205.58,4989.0,201.0796,201.3733,201.0111,201.2558,4989.0
2024-05-07 11:45:00,205.61,205.61,205.49,205.5,6238.0,201.2852,201.2852,201.1677,201.1775,6238.0
2024-05-07 11:50:00,205.57,205.69,205.44,205.59,83158.0,201.2461,201.3635,201.1188,201.2656,83158.0
2024-05-07 11:55:00,205.54,205.58,205.15,205.23,44234.0,201.2167,201.2558,200.8349,200.9132,44234.0
2024-05-07 12:00:00,205.23,205.24,204.8,204.82,20004.0,200.9132,200.923,200.4922,200.5118,20004.0
2024-05-07 12:05:00,204.86,205.51,204.86,205.51,4915.0,200.551,201.1873,200.551,201.1873,4915.0
2024-05-07 12:10:00,205.48,205.69,205.48,205.55,4204.0,201.1579,201.3635,201.1579,201.2265,4204.0
2024-05-07 12:15:00,205.59,205.71,205.34,205.4,14731.0,201.2656,201.3831,201.0209,201.0796,14731.0
2024-05-07 12:20:00,205.38,205.38,205.16,205.16,26467.0,201.0601,201.0601,200.8447,200.8447,26467.0
2024-05-07 12:25:00,205.32,205.35,205.16,205.16,4660.0,201.0013,201.0307,200.8447,200.8447,4660.0
2024-05-07 12:30:00,205.15,205.4,205.15,205.2,5128.0,200.8349,201.0796,200.8349,200.8838,5128.0
2024-05-07 12:35:00,205.17,205.57,205.08,205.46,3240.0,200.8545,201.2461,200.7664,201.1384,3240.0
2024-05-07 12:40:00,205.59,205.62,205.01,205.01,11423.0,201.2656,201.295,200.6978,200.6978,11423.0
2024-05-07 12:45:00,205.0,205.15,204.83,204.96,36739.0,200.688,200.8349,200.5216,200.6489,36739.0
2024-05-07 12:50:00,204.97,205.15,204.93,205.0,14817.0,200.6587,200.8349,200.6195,200.688,14817.0
2024-05-07 12:55:00,205.07,205.2,204.93,205.08,5451.0,200.7566,200.8838,200.6195,200.7664,5451.0
2024-05-07 13:00:00,205.02,205.16,204.96,205.02,10259.0,200.7076,200.8447,200.6489,200.7076,10259.0
2024-05-07 13:05:00,205.02,205.1,204.93,205.06,28958.0,200.7076,200.7859,200.6195,200.7468,28958.0
2024-05-07 13:10:00,205.1,205.15,204.9,205.0,21345.0,200.7859,200.8349,200.5901,200.688,21345.0
2024-05-07 13:15:00,205.04,205.08,204.88,204.97,4742.0,200.7272,200.7664,200.5706,200.6587,4742.0
2024-05-07 13:20:00,204.95,205.19,204.95,205.1,6098.0,200.6391,200.874,200.6391,200.7859,6098.0
2024-05-07 13:25:00,205.05,205.23,205.0,205.17,4237.0,200.737,200.9132,200.688,200.8545,4237.0
2024-05-07 13:30:00,205.16,205.29,205.0,205.0,6211.0,200.8447,200.9719,200.688,200.688,6211.0
2024-05-07 13:35:00,205.01,205.1,204.98,205.08,5352.0,200.6978,200.7859,200.6685,200.7664,5352.0
2024-05-07 13:40:00,205.04,205.08,204.95,205.04,13021.0,200.7272,200.7664,200.6391,200.7272,13021.0
2024-05-07 13:45:00,205.0,205.02,204.28,204.28,18545.0,200.688,200.7076,199.9832,199.9832,18545.0
2024-05-07 13:50:00,204.33,204.66,204.22,204.62,9870.0,200.0321,200.3552,199.9244,200.316,9870.0
2024-05-07 13:55:00,204.61,204.62,204.03,204.12,7148.0,200.3062,200.316,199.7384,199.8266,7148.0
2024-05-07 14:00:00,204.19,204.54,204.15,204.47,6919.0,199.8951,200.2377,199.8559,200.1692,6919.0
2024-05-07 14:05:00,204.55,204.72,204.46,204.51,20573.0,200.2475,200.4139,200.1594,200.2083,20573.0
2024-05-07 14:10:00,204.54,204.68,204.48,204.57,16502.0,200.2377,200.3748,200.179,200.2671,16502.0
2024-05-07 14:15:00,204.56,204.77,204.55,204.65,23230.0,200.2573,200.4629,200.2475,200.3454,23230.0
2024-05-07 14:20:00,204.63,204.79,204.62,204.73,20596.0,200.3258,200.4825,200.316,200.4237,20596.0
2024-05-07 14:25:00,204.78,204.93,204.55,204.75,34870.0,200.4727,200.6195,200.2475,200.4433,34870.0
2024-05-07 14:30:00,204.72,204.79,203.96,204.06,31765.0,200.4139,200.4825,199.6699,199.7678,31765.0
2024-05-07 14:35:00,204.17,204.53,204.17,204.48,38218.0,199.8755,200.2279,199.8755,200.179,38218.0
2024-05-07 14:40:00,204.5,204.78,204.43,204.78,19323.0,200.1986,200.4727,200.13,200.4727,19323.0
2024-05-07 14:45:00,204.75,204.89,204.64,204.77,32015.0,200.4433,200.5804,200.3356,200.4629,32015.0
2024-05-07 14:50:00,204.77,204.96,204.75,204.87,13116.0,200.4629,200.6489,200.4433,200.5608,13116.0
2024-05-07 14:55:00,204.88,205.04,204.83,205.0,9490.0,200.5706,200.7272,200.5216,200.688,9490.0
2024-05-07 15:00:00,204.98,205.03,204.68,204.79,9058.0,200.6685,200.7174,200.3748,200.4825,9058.0
2024-05-07 15:05:00,204.75,205.12,204.75,205.12,3092.0,200.4433,200.8055,200.4433,200.8055,3092.0
2024-05-07 15:10:00,205.09,205.18,204.84,204.92,5069.0,200.7761,200.8643,200.5314,200.6097,5069.0
2024-05-07 15:15:00,204.86,204.89,204.58,204.63,5382.0,200.551,200.5804,200.2769,200.3258,5382.0
2024-05-07 15:20:00,204.62,205.07,204.53,205.0,11526.0,200.316,200.7566,200.2279,200.688,11526.0
2024-05-07 15:25:00,205.03,205.04,204.46,204.5,12873.0,200.7174,200.7272,200.1594,200.1986,12873.0
2024-05-07 15:30:00,204.5,204.79,204.49,204.66,33677.0,200.1986,200.4825,200.1888,200.3552,33677.0
2024-05-07 15:35:00,204.66,204.86,204.53,204.82,50733.0,200.3552,200.551,200.2279,200.5118,50733.0
2024-05-07 15:40:00,204.84,204.92,204.0,204.06,29613.0,200.5314,200.6097,199.7091,199.7678,29613.0
2024-05-07 15:45:00,204.08,204.2,203.95,204.16,17585.0,199.7874,199.9049,199.6601,199.8657,17585.0
2024-05-07 15:50:00,204.24,204.42,203.58,203.73,46582.0,199.944,200.1202,199.2979,199.4448,46582.0
2024-05-07 15:55:00,203.76,204.02,203.53,203.53,130180.0,199.4741,199.7287,199.249,199.249,130180.0
2024-05-08 09:30:00,202.08,202.85,201.9,202.7,57606.0,197.8295,198.5833,197.6532,198.4364,57606.0
2024-05-08 09:35:00,202.83,203.25,202.6,203.15,16805.0,198.5637,198.9749,198.3385,198.877,16805.0
2024-05-08 09:40:00,203.13,203.13,202.55,202.72,12414.0,198.8574,198.8574,198.2896,198.456,12414.0
2024-05-08 09:45:00,202.78,203.01,202.5,202.84,17566.0,198.5147,198.7399,198.2406,198.5735,17566.0
2024-05-08 09:50:00,202.8,202.99,202.49,202.73,32808.0,198.5343,198.7203,198.2308,198.4658,32808.0
2024-05-08 09:55:00,202.71,202.87,202.4,202.46,25850.0,198.4462,198.6028,198.1427,198.2015,25850.0
2024-05-08 10:00:00,202.46,202.87,202.2,202.31,10082.0,198.2015,198.6028,197.9469,198.0546,10082.0
2024-05-08 10:05:00,202.27,202.38,201.81,202.17,16136.0,198.0155,198.1232,197.5651,197.9176,16136.0
2024-05-08 10:10:00,202.08,202.28,201.95,202.12,16881.0,197.8295,198.0253,197.7022,197.8686,16881.0
2024-05-08 10:15:00,202.07,202.36,202.01,202.05,11717.0,197.8197,198.1036,197.7609,197.8001,11717.0
2024-05-08 10:20:00,202.13,202.42,202.07,202.2,7921.0,197.8784,198.1623,197.8197,197.9469,7921.0
2024-05-08 10:25:00,202.32,202.65,202.28,202.53,7412.0,198.0644,198.3875,198.0253,198.27,7412.0
2024-05-08 10:30:00,202.55,202.64,202.19,202.31,12932.0,198.2896,198.3777,197.9371,198.0546,12932.0
2024-05-08 10:35:00,202.41,202.61,202.29,202.51,7956.0,198.1525,198.3483,198.035,198.2504,7956.0
2024-05-08 10:40:00,202.72,203.17,202.7,203.12,29128.0,198.456,198.8965,198.4364,198.8476,29128.0
2024-05-08 10:45:00,203.15,204.11,203.11,204.1,54176.0,198.877,199.8168,198.8378,199.807,54176.0
2024-05-08 10:50:00,204.06,204.4,203.93,204.39,59795.0,199.7678,200.1007,199.6405,200.0909,59795.0
2024-05-08 10:55:00,204.31,204.31,203.09,203.62,50319.0,200.0126,200.0126,198.8182,199.3371,50319.0
2024-05-08 11:00:00,203.49,204.07,203.49,203.56,15806.0,199.2098,199.7776,199.2098,199.2783,15806.0
2024-05-08 11:05:00,203.61,203.86,203.36,203.36,24432.0,199.3273,199.572,199.0825,199.0825,24432.0
2024-05-08 11:10:00,203.41,203.41,202.94,203.18,29407.0,199.1315,199.1315,198.6714,198.9063,29407.0
2024-05-08 11:15:00,203.12,203.14,202.66,202.78,31469.0,198.8476,198.8672,198.3973,198.5147,31469.0
2024-05-08 11:20:00,202.72,202.76,202.34,202.34,12827.0,198.456,198.4952,198.084,198.084,12827.0
2024-05-08 11:25:00,202.5,202.63,202.14,202.58,13116.0,198.2406,198.3679,197.8882,198.3189,13116.0
2024-05-08 11:30:00,202.42,202.86,202.37,202.71,10457.0,198.1623,198.5931,198.1134,198.4462,10457.0
2024-05-08 11:35:00,202.81,203.09,202.66,203.09,14346.0,198.5441,198.8182,198.3973,198.8182,14346.0
2024-05-08 11:40:00,203.02,203.34,202.9,202.9,14533.0,198.7497,199.063,198.6322,198.6322,14533.0
2024-05-08 11:45:00,202.9,203.02,202.8,202.94,15894.0,198.6322,198.7497,198.5343,198.6714,15894.0
2024-05-08 11:50:00,203.01,203.16,202.81,202.83,16743.0,198.7399,198.8867,198.5441,198.5637,16743.0
2024-05-08 11:55:00,202.84,203.12,202.69,203.03,19606.0,198.5735,198.8476,198.4266,198.7595,19606.0
2024-05-08 12:00:00,202.92,203.2,202.61,202.61,9798.0,198.6518,198.9259,198.3483,198.3483,9798.0
2024-05-08 12:05:00,202.51,202.73,202.44,202.73,9645.0,198.2504,198.4658,198.1819,198.4658,9645.0
2024-05-08 12:10:00,202.67,202.72,202.3,202.64,6715.0,198.4071,198.456,198.0448,198.3777,6715.0
2024-05-08 12:15:00,202.64,202.74,202.3,202.64,17923.0,198.3777,198.4756,198.0448,198.3777,17923.0
2024-05-08 12:20:00,202.54,202.55,202.26,202.45,11811.0,198.2798,198.2896,198.0057,198.1917,11811.0
2024-05-08 12:25:00,202.38,202.82,202.35,202.68,9568.0,198.1232,198.5539,198.0938,198.4168,9568.0
2024-05-08 12:30:00,202.66,202.87,202.6,202.79,7254.0,198.3973,198.6028,198.3385,198.5245,7254.0
2024-05-08 12:35:00,202.74,203.27,202.5,203.21,24427.0,198.4756,198.9944,198.2406,198.9357,24427.0
2024-05-08 12:40:00,203.24,203.31,203.14,203.2,21162.0,198.9651,199.0336,198.8672,198.9259,21162.0
2024-05-08 12:45:00,203.2,203.24,202.94,203.03,13738.0,198.9259,198.9651,198.6714,198.7595,13738.0
2024-05-08 12:50:00,203.05,203.05,202.77,202.96,3766.0,198.7791,198.7791,198.5049,198.691,3766.0
2024-05-08 12:55:00,202.97,203.08,202.81,202.92,20102.0,198.7007,198.8084,198.5441,198.6518,20102.0
2024-05-08 13:00:00,202.8,203.01,202.57,202.9,5782.0,198.5343,198.7399,198.3092,198.6322,5782.0
2024-05-08 13:05:00,202.93,202.94,202.66,202.66,2983.0,198.6616,198.6714,198.3973,198.3973,2983.0
2024-05-08 13:10:00,202.69,202.82,202.53,202.76,2627.0,198.4266,198.5539,198.27,198.4952,2627.0
2024-05-08 13:15:00,202.62,202.92,202.62,202.92,6105.0,198.3581,198.6518,198.3581,198.6518,6105.0
2024-05-08 13:20:00,202.86,202.88,202.49,202.59,10699.0,198.5931,198.6126,198.2308,198.3287,10699.0
2024-05-08 13:25:00,202.59,202.63,202.51,202.51,4013.0,198.3287,198.3679,198.2504,198.2504,4013.0
2024-05-08 13:30:00,202.43,202.58,202.38,202.53,3256.0,198.1721,198.3189,198.1232,198.27,3256.0
2024-05-08 13:35:00,202.45,202.6,202.34,202.36,4260.0,198.1917,198.3385,198.084,198.1036,4260.0
2024-05-08 13:40:00,202.47,202.51,202.35,202.44,3361.0,198.2113,198.2504,198.0938,198.1819,3361.0
2024-05-08 13:45:00,202.48,202.74,202.41,202.74,4178.0,198.221,198.4756,198.1525,198.4756,4178.0
2024-05-08 13:50:00,202.69,202.69,202.52,202.55,3570.0,198.4266,198.4266,198.2602,198.2896,3570.0
2024-05-08 13:55:00,202.55,202.75,202.48,202.7,7350.0,198.2896,198.4854,198.221,198.4364,7350.0
2024-05-08 14:00:00,202.71,202.92,202.63,202.72,68194.0,198.4462,198.6518,198.3679,198.456,68194.0
2024-05-08 14:05:00,202.72,202.89,202.71,202.88,3560.0,198.456,198.6224,198.4462,198.6126,3560.0
2024-05-08 14:10:00,202.84,202.98,202.76,202.92,4711.0,198.5735,198.7105,198.4952,198.6518,4711.0
2024-05-08 14:15:00,202.92,203.04,202.84,202.85,14401.0,198.6518,198.7693,198.5735,198.5833,14401.0
2024-05-08 14:20:00,202.9,202.93,202.82,202.92,1477.0,198.6322,198.6616,198.5539,198.6518,1477.0
2024-05-08 14:25:00,202.82,203.15,202.71,203.14,3400.0,198.5539,198.877,198.4462,198.8672,3400.0
2024-05-08 14:30:00,203.17,203.24,202.97,203.05,4503.0,198.8965,198.9651,198.7007,198.7791,4503.0
2024-05-08 14:35:00,203.08,203.27,202.99,203.22,12235.0,198.8084,198.9944,198.7203,198.9455,12235.0
2024-05-08 14:40:00,203.22,203.22,202.98,203.06,3223.0,198.9455,198.9455,198.7105,198.7888,3223.0
2024-05-08 14:45:00,203.02,203.13,203.01,203.13,2142.0,198.7497,198.8574,198.7399,198.8574,2142.0
2024-05-08 14:50:00,203.11,203.34,203.09,203.31,4633.0,198.8378,199.063,198.8182,199.0336,4633.0
2024-05-08 14:55:00,203.3,203.39,203.13,203.23,7539.0,199.0238,199.1119,198.8574,198.9553,7539.0
2024-05-08 15:00:00,203.07,203.26,203.0,203.14,6045.0,198.7986,198.9846,198.7301,198.8672,6045.0
2024-05-08 15:05:00,203.12,203.21,203.02,203.02,8994.0,198.8476,198.9357,198.7497,198.7497,8994.0
2024-05-08 15:10:00,203.03,203.17,202.99,203.12,10054.0,198.7595,198.8965,198.7203,198.8476,10054.0
2024-05-08 15:15:00,203.12,203.59,203.03,203.57,14110.0,198.8476,199.3077,198.7595,199.2881,14110.0
2024-05-08 15:20:00,203.52,203.73,203.43,203.46,10104.0,199.2392,199.4448,199.1511,199.1804,10104.0
2024-05-08 15:25:00,203.48,203.67,203.3,203.67,15846.0,199.2,199.386,199.0238,199.386,15846.0
2024-05-08 15:30:00,203.69,203.92,203.66,203.9,8978.0,199.4056,199.6308,199.3762,199.6112,8978.0
2024-05-08 15:35:00,203.92,204.04,203.86,203.93,9425.0,199.6308,199.7482,199.572,199.6405,9425.0
2024-05-08 15:40:00,203.94,204.24,203.84,204.2,10483.0,199.6503,199.944,199.5524,199.9049,10483.0
2024-05-08 15:45:00,204.2,204.35,204.09,204.17,16247.0,199.9049,200.0517,199.7972,199.8755,16247.0
2024-05-08 15:50:00,204.2,204.69,204.2,204.65,48573.0,199.9049,200.3846,199.9049,200.3454,48573.0
2024-05-08 15:55:00,204.77,205.0,204.67,204.86,144459.0,200.4629,200.688,200.365,200.551,144459.0
2024-05-09 09:30:00,204.51,205.19,204.48,204.65,21495.0,200.2083,200.874,200.179,200.3454,21495.0
2024-05-09 09:35:00,204.68,204.97,204.33,204.72,12583.0,200.3748,200.6587,200.0321,200.4139,12583.0
2024-05-09 09:40:00,204.75,204.83,204.16,204.27,10544.0,200.4433,200.5216,199.8657,199.9734,10544.0
2024-05-09 09:45:00,204.16,204.2,203.86,203.99,7790.0,199.8657,199.9049,199.572,199.6993,7790.0
2024-05-09 09:50:00,204.02,204.35,203.97,204.1,14950.0,199.7287,200.0517,199.6797,199.807,14950.0
2024-05-09 09:55:00,204.08,204.38,203.97,204.37,23319.0,199.7874,200.0811,199.6797,200.0713,23319.0
2024-05-09 10:00:00,204.4,205.04,204.33,205.03,10928.0,200.1007,200.7272,200.0321,200.7174,10928.0
2024-05-09 10:05:00,204.93,205.1,204.5,204.53,20783.0,200.6195,200.7859,200.1986,200.2279,20783.0
2024-05-09 10:10:00,204.67,204.74,204.27,204.43,16962.0,200.365,200.4335,199.9734,200.13,16962.0
2024-05-09 10:15:00,204.43,204.76,204.42,204.62,21571.0,200.13,200.4531,200.1202,200.316,21571.0
2024-05-09 10:20:00,204.62,204.73,204.31,204.61,127884.0,200.316,200.4237,200.0126,200.3062,127884.0
2024-05-09 10:25:00,204.7,204.74,204.39,204.49,30669.0,200.3944,200.4335,200.0909,200.1888,30669.0
2024-05-09 10:30:00,204.53,204.77,204.53,204.57,5827.0,200.2279,200.4629,200.2279,200.2671,5827.0
2024-05-09 10:35:00,204.64,204.97,204.48,204.92,32813.0,200.3356,200.6587,200.179,200.6097,32813.0
2024-05-09 10:40:00,204.89,205.34,204.89,204.92,30248.0,200.5804,201.0209,200.5804,200.6097,30248.0
2024-05-09 10:45:00,204.91,205.06,204.73,204.95,4019.0,200.5999,200.7468,200.4237,200.6391,4019.0
2024-05-09 10:50:00,204.91,205.07,204.78,204.89,7042.0,200.5999,200.7566,200.4727,200.5804,7042.0
2024-05-09 10:55:00,205.05,205.06,204.69,204.75,4650.0,200.737,200.7468,200.3846,200.4433,4650.0
2024-05-09 11:00:00,204.79,205.04,204.7,204.7,6511.0,200.4825,200.7272,200.3944,200.3944,6511.0
2024-05-09 11:05:00,204.78,204.87,204.7,204.71,4990.0,200.4727,200.5608,200.3944,200.4041,4990.0
2024-05-09 11:10:00,204.78,204.8,204.6,204.65,4841.0,200.4727,200.4922,200.2965,200.3454,4841.0
2024-05-09 11:15:00,204.67,204.95,204.57,204.84,27686.0,200.365,200.6391,200.2671,200.5314,27686.0
2024-05-09 11:20:00,204.88,205.07,204.75,204.83,19740.0,200.5706,200.7566,200.4433,200.5216,19740.0
2024-05-09 11:25:00,204.82,204.83,204.55,204.59,18120.0,200.5118,200.5216,200.2475,200.2867,18120.0
2024-05-09 11:30:00,204.59,205.09,204.59,204.99,23836.0,200.2867,200.7761,200.2867,200.6783,23836.0
2024-05-09 11:35:00,204.99,204.99,204.71,204.79,22912.0,200.6783,200.6783,200.4041,200.4825,22912.0
2024-05-09 11:40:00,204.82,204.91,204.66,204.75,19377.0,200.5118,200.5999,200.3552,200.4433,19377.0
2024-05-09 11:45:00,204.75,204.79,204.48,204.59,12279.0,200.4433,200.4825,200.179,200.2867,12279.0
2024-05-09 11:50:00,204.61,204.65,204.45,204.57,15965.0,200.3062,200.3454,200.1496,200.2671,15965.0
2024-05-09 11:55:00,204.6,204.6,203.99,204.08,29846.0,200.2965,200.2965,199.6993,199.7874,29846.0
2024-05-09 12:00:00,204.04,204.04,203.74,203.77,3711.0,199.7482,199.7482,199.4545,199.4839,3711.0
2024-05-09 12:05:00,203.75,204.09,203.7,204.05,3085.0,199.4643,199.7972,199.4154,199.758,3085.0
2024-05-09 12:10:00,204.05,204.35,203.99,204.35,4071.0,199.758,200.0517,199.6993,200.0517,4071.0
2024-05-09 12:15:00,204.46,204.85,204.46,204.69,13256.0,200.1594,200.5412,200.1594,200.3846,13256.0
2024-05-09 12:20:00,204.74,204.83,204.6,204.79,11488.0,200.4335,200.5216,200.2965,200.4825,11488.0
2024-05-09 12:25:00,204.76,204.82,204.62,204.65,5616.0,200.4531,200.5118,200.316,200.3454,5616.0
2024-05-09 12:30:00,204.67,204.77,204.55,204.64,10738.0,200.365,200.4629,200.2475,200.3356,10738.0
2024-05-09 12:35:00,204.67,204.92,204.66,204.8,9060.0,200.365,200.6097,200.3552,200.4922,9060.0
2024-05-09 12:40:00,204.82,205.0,204.77,204.83,9665.0,200.5118,200.688,200.4629,200.5216,9665.0
2024-05-09 12:45:00,204.79,205.01,204.79,204.98,10132.0,200.4825,200.6978,200.4825,200.6685,10132.0
2024-05-09 12:50:00,204.96,205.19,204.89,205.05,9668.0,200.6489,200.874,200.5804,200.737,9668.0
2024-05-09 12:55:00,205.05,205.12,204.91,205.08,21212.0,200.737,200.8055,200.5999,200.7664,21212.0
2024-05-09 13:00:00,205.03,205.22,204.76,205.21,7732.0,200.7174,200.9034,200.4531,200.8936,7732.0
2024-05-09 13:05:00,205.24,205.43,205.13,205.18,6051.0,200.923,201.109,200.8153,200.8643,6051.0
2024-05-09 13:10:00,205.18,205.44,205.17,205.43,7875.0,200.8643,201.1188,200.8545,201.109,7875.0
2024-05-09 13:15:00,205.46,205.46,205.08,205.12,4939.0,201.1384,201.1384,200.7664,200.8055,4939.0
2024-05-09 13:20:00,204.94,205.05,204.77,205.04,12021.0,200.6293,200.737,200.4629,200.7272,12021.0
2024-05-09 13:25:00,205.04,205.11,204.92,204.98,5245.0,200.7272,200.7957,200.6097,200.6685,5245.0
2024-05-09 13:30:00,205.0,205.09,204.96,205.09,5631.0,200.688,200.7761,200.6489,200.7761,5631.0
2024-05-09 13:35:00,205.1,205.17,205.01,205.05,5730.0,200.7859,200.8545,200.6978,200.737,5730.0
2024-05-09 13:40:00,205.09,205.29,205.04,205.23,5334.0,200.7761,200.9719,200.7272,200.9132,5334.0
2024-05-09 13:45:00,205.31,205.31,205.14,205.17,4189.0,200.9915,200.9915,200.8251,200.8545,4189.0
2024-05-09 13:50:00,205.16,205.24,205.03,205.06,7544.0,200.8447,200.923,200.7174,200.7468,7544.0
2024-05-09 13:55:00,205.05,205.13,205.02,205.07,7427.0,200.737,200.8153,200.7076,200.7566,7427.0
2024-05-09 14:00:00,205.08,205.08,204.91,205.05,10082.0,200.7664,200.7664,200.5999,200.737,10082.0
2024-05-09 14:05:00,205.07,205.18,205.07,205.17,4357.0,200.7566,200.8643,200.7566,200.8545,4357.0
2024-05-09 14:10:00,205.19,205.22,205.08,205.19,15831.0,200.874,200.9034,200.7664,200.874,15831.0
2024-05-09 14:15:00,205.21,205.23,205.12,205.19,6779.0,200.8936,200.9132,200.8055,200.874,6779.0
2024-05-09 14:20:00,205.24,205.33,205.05,205.08,7326.0,200.923,201.0111,200.737,200.7664,7326.0
2024-05-09 14:25:00,205.11,205.35,205.11,205.19,5489.0,200.7957,201.0307,200.7957,200.874,5489.0
2024-05-09 14:30:00,205.22,205.29,205.12,205.15,8285.0,200.9034,200.9719,200.8055,200.8349,8285.0
2024-05-09 14:35:00,205.15,205.28,205.05,205.28,12128.0,200.8349,200.9622,200.737,200.9622,12128.0
2024-05-09 14:40:00,205.27,205.4,205.23,205.35,5535.0,200.9524,201.0796,200.9132,201.0307,5535.0
2024-05-09 14:45:00,205.37,205.37,205.22,205.24,8593.0,201.0503,201.0503,200.9034,200.923,8593.0
2024-05-09 14:50:00,205.25,205.32,205.24,205.29,6161.0,200.9328,201.0013,200.923,200.9719,6161.0
2024-05-09 14:55:00,205.3,205.43,205.29,205.43,11770.0,200.9817,201.109,200.9719,201.109,11770.0
2024-05-09 15:00:00,205.44,205.46,205.33,205.4,10280.0,201.1188,201.1384,201.0111,201.0796,10280.0
2024-05-09 15:05:00,205.4,205.45,205.36,205.41,12683.0,201.0796,201.1286,201.0405,201.0894,12683.0
2024-05-09 15:10:00,205.4,205.41,205.2,205.21,18788.0,201.0796,201.0894,200.8838,200.8936,18788.0
2024-05-09 15:15:00,205.2,205.41,205.18,205.28,16452.0,200.8838,201.0894,200.8643,200.9622,16452.0
2024-05-09 15:20:00,205.27,205.37,205.02,205.11,18768.0,200.9524,201.0503,200.7076,200.7957,18768.0
2024-05-09 15:25:00,205.09,205.25,205.06,205.09,9344.0,200.7761,200.9328,200.7468,200.7761,9344.0
2024-05-09 15:30:00,205.08,205.13,204.93,205.13,15986.0,200.7664,200.8153,200.6195,200.8153,15986.0
2024-05-09 15:35:00,205.14,205.22,204.88,204.95,17589.0,200.8251,200.9034,200.5706,200.6391,17589.0
2024-05-09 15:40:00,204.95,205.1,204.8,204.97,23796.0,200.6391,200.7859,200.4922,200.6587,23796.0
2024-05-09 15:45:00,204.96,205.04,204.8,204.86,28103.0,200.6489,200.7272,200.4922,200.551,28103.0
2024-05-09 15:50:00,204.9,205.12,204.71,204.77,60448.0,200.5901,200.8055,200.4041,200.4629,60448.0
2024-05-09 15:55:00,204.7,205.04,204.67,204.77,123082.0,200.3944,200.7272,200.365,200.4629,123082.0
2024-05-10 09:30:00,206.12,206.95,205.5,206.94,27070.0,201.7845,202.597,201.1775,202.5872,27070.0
2024-05-10 09:35:00,206.98,207.48,206.73,207.31,21346.0,202.6264,203.1159,202.3817,202.9495,21346.0
2024-05-10 09:40:00,207.31,207.31,206.86,207.0,7209.0,202.9495,202.9495,202.5089,202.646,7209.0
2024-05-10 09:45:00,206.91,207.33,206.79,207.27,12421.0,202.5579,202.969,202.4404,202.9103,12421.0
2024-05-10 09:50:00,207.33,207.5,207.07,207.5,9432.0,202.969,203.1355,202.7145,203.1355,9432.0
2024-05-10 09:55:00,207.43,207.76,207.41,207.75,14484.0,203.0669,203.39,203.0474,203.3802,14484.0
2024-05-10 10:00:00,207.62,207.7,206.88,207.09,18253.0,203.2529,203.3313,202.5285,202.7341,18253.0
2024-05-10 10:05:00,207.25,207.34,206.57,206.6,58669.0,202.8907,202.9788,202.225,202.2544,58669.0
2024-05-10 10:10:00,206.53,206.69,206.06,206.66,42169.0,202.1859,202.3425,201.7257,202.3131,42169.0
2024-05-10 10:15:00,206.65,206.88,206.25,206.41,38814.0,202.3033,202.5285,201.9118,202.0684,38814.0
2024-05-10 10:20:00,206.34,206.61,206.07,206.51,17066.0,201.9999,202.2642,201.7355,202.1663,17066.0
2024-05-10 10:25:00,206.53,206.78,206.2,206.38,30473.0,202.1859,202.4306,201.8628,202.039,30473.0
2024-05-10 10:30:00,206.37,206.4,205.81,205.97,21174.0,202.0292,202.0586,201.481,201.6376,21174.0
2024-05-10 10:35:00,205.95,206.51,205.88,206.51,9803.0,201.6181,202.1663,201.5495,202.1663,9803.0
2024-05-10 10:40:00,206.55,206.71,206.42,206.49,13692.0,202.2054,202.3621,202.0782,202.1467,13692.0
2024-05-10 10:45:00,206.45,206.64,206.26,206.62,19647.0,202.1075,202.2935,201.9215,202.274,19647.0
2024-05-10 10:50:00,206.59,206.72,205.44,205.45,22948.0,202.2446,202.3719,201.1188,201.1286,22948.0
2024-05-10 10:55:00,205.34,205.66,205.24,205.56,11850.0,201.0209,201.3342,200.923,201.2363,11850.0
2024-05-10 11:00:00,205.58,206.04,205.51,205.87,15105.0,201.2558,201.7062,201.1873,201.5397,15105.0
2024-05-10 11:05:00,205.85,205.93,205.61,205.75,14031.0,201.5202,201.5985,201.2852,201.4223,14031.0
2024-05-10 11:10:00,205.81,206.3,205.81,206.3,8663.0,201.481,201.9607,201.481,201.9607,8663.0
2024-05-10 11:15:00,206.26,206.52,206.22,206.34,14315.0,201.9215,202.1761,201.8824,201.9999,14315.0
2024-05-10 11:20:00,206.39,206.8,206.24,206.5,21547.0,202.0488,202.4502,201.902,202.1565,21547.0
2024-05-10 11:25:00,206.5,206.53,206.3,206.32,9512.0,202.1565,202.1859,201.9607,201.9803,9512.0
2024-05-10 11:30:00,206.33,206.66,206.33,206.39,9677.0,201.9901,202.3131,201.9901,202.0488,9677.0
2024-05-10 11:35:00,206.39,206.56,206.19,206.24,12870.0,202.0488,202.2152,201.853,201.902,12870.0
2024-05-10 11:40:00,206.22,206.36,206.04,206.04,12662.0,201.8824,202.0194,201.7062,201.7062,12662.0
2024-05-10 11:45:00,205.97,206.5,205.97,206.44,20491.0,201.6376,202.1565,201.6376,202.0978,20491.0
2024-05-10 11:50:00,206.45,206.66,206.28,206.28,8660.0,202.1075,202.3131,201.9411,201.9411,8660.0
2024-05-10 11:55:00,206.31,206.61,206.28,206.58,4572.0,201.9705,202.2642,201.9411,202.2348,4572.0
2024-05-10 12:00:00,206.52,206.57,206.05,206.06,7323.0,202.1761,202.225,201.716,201.7257,7323.0
2024-05-10 12:05:00,206.07,206.29,206.04,206.18,5216.0,201.7355,201.9509,201.7062,201.8432,5216.0
2024-05-10 12:10:00,206.17,206.67,206.17,206.49,21479.0,201.8334,202.3229,201.8334,202.1467,21479.0
2024-05-10 12:15:00,206.53,206.65,206.44,206.51,14708.0,202.1859,202.3033,202.0978,202.1663,14708.0
2024-05-10 12:20:00,206.52,206.71,206.51,206.65,8517.0,202.1761,202.3621,202.1663,202.3033,8517.0
2024-05-10 12:25:00,206.57,206.57,206.24,206.33,5894.0,202.225,202.225,201.902,201.9901,5894.0
2024-05-10 12:30:00,206.24,206.46,206.11,206.32,7328.0,201.902,202.1173,201.7747,201.9803,7328.0
2024-05-10 12:35:00,206.39,206.47,206.2,206.27,11954.0,202.0488,202.1271,201.8628,201.9313,11954.0
2024-05-10 12:40:00,206.13,206.34,206.13,206.28,3168.0,201.7943,201.9999,201.7943,201.9411,3168.0
2024-05-10 12:45:00,206.28,206.49,206.14,206.43,5790.0,201.9411,202.1467,201.8041,202.088,5790.0
2024-05-10 12:50:00,206.41,206.6,206.35,206.55,4119.0,202.0684,202.2544,202.0096,202.2054,4119.0
2024-05-10 12:55:00,206.51,206.62,206.43,206.43,4195.0,202.1663,202.274,202.088,202.088,4195.0
2024-05-10 13:00:00,206.43,206.45,206.19,206.25,4717.0,202.088,202.1075,201.853,201.9118,4717.0
2024-05-10 13:05:00,206.21,206.27,206.09,206.14,3395.0,201.8726,201.9313,201.7551,201.8041,3395.0
2024-05-10 13:10:00,206.19,206.19,206.01,206.13,10008.0,201.853,201.853,201.6768,201.7943,10008.0
2024-05-10 13:15:00,206.16,206.17,205.94,205.95,10917.0,201.8236,201.8334,201.6083,201.6181,10917.0
2024-05-10 13:20:00,205.9,205.97,205.83,205.83,4805.0,201.5691,201.6376,201.5006,201.5006,4805.0
2024-05-10 13:25:00,205.77,206.26,205.77,206.18,10400.0,201.4418,201.9215,201.4418,201.8432,10400.0
2024-05-10 13:30:00,206.14,206.14,205.97,205.99,6523.0,201.8041,201.8041,201.6376,201.6572,6523.0
2024-05-10 13:35:00,206.0,206.13,205.96,206.1,3368.0,201.667,201.7943,201.6279,201.7649,3368.0
2024-05-10 13:40:00,206.09,206.1,205.96,205.96,6441.0,201.7551,201.7649,201.6279,201.6279,6441.0
2024-05-10 13:45:00,205.96,206.06,205.87,206.05,4816.0,201.6279,201.7257,201.5397,201.716,4816.0
2024-05-10 13:50:00,206.1,206.29,205.95,206.15,14641.0,201.7649,201.9509,201.6181,201.8139,14641.0
2024-05-10 13:55:00,205.99,206.12,205.97,206.09,5308.0,201.6572,201.7845,201.6376,201.7551,5308.0
2024-05-10 14:00:00,206.15,206.25,206.05,206.05,8969.0,201.8139,201.9118,201.716,201.716,8969.0
2024-05-10 14:05:00,206.06,206.31,206.05,206.23,5249.0,201.7257,201.9705,201.716,201.8922,5249.0
2024-05-10 14:10:00,206.27,206.34,206.04,206.08,8003.0,201.9313,201.9999,201.7062,201.7453,8003.0
2024-05-10 14:15:00,206.14,206.29,206.08,206.28,5318.0,201.8041,201.9509,201.7453,201.9411,5318.0
2024-05-10 14:20:00,206.27,206.28,206.03,206.07,8071.0,201.9313,201.9411,201.6964,201.7355,8071.0
2024-05-10 14:25:00,206.06,206.15,205.91,206.04,16328.0,201.7257,201.8139,201.5789,201.7062,16328.0
2024-05-10 14:30:00,205.96,205.99,205.8,205.94,6911.0,201.6279,201.6572,201.4712,201.6083,6911.0
2024-05-10 14:35:00,205.94,206.01,205.78,206.01,9207.0,201.6083,201.6768,201.4516,201.6768,9207.0
2024-05-10 14:40:00,206.06,206.09,205.98,206.06,4341.0,201.7257,201.7551,201.6474,201.7257,4341.0
2024-05-10 14:45:00,206.06,206.29,206.05,206.17,8643.0,201.7257,201.9509,201.716,201.8334,8643.0
2024-05-10 14:50:00,206.17,206.39,206.16,206.26,18835.0,201.8334,202.0488,201.8236,201.9215,18835.0
2024-05-10 14:55:00,206.26,206.5,206.23,206.42,44881.0,201.9215,202.1565,201.8922,202.0782,44881.0
2024-05-10 15:00:00,206.41,206.49,206.17,206.49,11057.0,202.0684,202.1467,201.8334,202.1467,11057.0
2024-05-10 15:05:00,206.48,206.66,206.46,206.56,10355.0,202.1369,202.3131,202.1173,202.2152,10355.0
2024-05-10 15:10:00,206.56,206.62,206.48,206.57,19186.0,202.2152,202.274,202.1369,202.225,19186.0
2024-05-10 15:15:00,206.58,206.64,206.4,206.58,6105.0,202.2348,202.2935,202.0586,202.2348,6105.0
2024-05-10 15:20:00,206.62,206.76,206.53,206.66,8448.0,202.274,202.411,202.1859,202.3131,8448.0
2024-05-10 15:25:00,206.65,206.75,206.62,206.65,7930.0,202.3033,202.4012,202.274,202.3033,7930.0
2024-05-10 15:30:00,206.69,206.79,206.53,206.76,7061.0,202.3425,202.4404,202.1859,202.411,7061.0
2024-05-10 15:35:00,206.74,206.87,206.63,206.7,11230.0,202.3914,202.5187,202.2838,202.3523,11230.0
2024-05-10 15:40:00,206.71,206.71,206.56,206.56,7272.0,202.3621,202.3621,202.2152,202.2152,7272.0
2024-05-10 15:45:00,206.56,206.73,206.51,206.52,14483.0,202.2152,202.3817,202.1663,202.1761,14483.0
2024-05-10 15:50:00,206.57,207.04,206.57,206.99,38207.0,202.225,202.6851,202.225,202.6362,38207.0
2024-05-10 15:55:00,207.0,207.45,207.0,207.27,180210.0,202.646,203.0865,202.646,202.9103,180210.0
2024-05-13 09:30:00,208.66,209.75,208.26,208.46,38284.0,204.2711,205.3381,203.8795,204.0753,38284.0
2024-05-13 09:35:00,208.42,209.08,208.35,208.78,4020.0,204.0361,204.6822,203.9676,204.3885,4020.0
2024-05-13 09:40:00,208.73,208.87,208.36,208.83,7516.0,204.3396,204.4766,203.9774,204.4375,7516.0
2024-05-13 09:45:00,208.81,209.17,208.61,209.17,13171.0,204.4179,204.7703,204.2221,204.7703,13171.0
2024-05-13 09:50:00,209.23,209.66,209.17,209.6,9729.0,204.8291,205.25,204.7703,205.1913,9729.0
2024-05-13 09:55:00,209.6,209.7,209.25,209.36,7009.0,205.1913,205.2892,204.8486,204.9563,7009.0
2024-05-13 10:00:00,209.24,209.58,209.23,209.34,8625.0,204.8389,205.1717,204.8291,204.9368,8625.0
2024-05-13 10:05:00,209.27,209.34,209.11,209.15,6507.0,204.8682,204.9368,204.7116,204.7508,6507.0
2024-05-13 10:10:00,209.21,209.21,208.95,208.95,5998.0,204.8095,204.8095,204.555,204.555,5998.0
2024-05-13 10:15:00,208.99,209.15,208.76,208.92,9572.0,204.5941,204.7508,204.369,204.5256,9572.0
2024-05-13 10:20:00,208.85,208.95,208.69,208.89,6592.0,204.4571,204.555,204.3004,204.4962,6592.0
2024-05-13 10:25:00,208.94,209.11,208.88,209.01,8762.0,204.5452,204.7116,204.4864,204.6137,8762.0
2024-05-13 10:30:00,208.95,209.01,208.78,208.84,8535.0,204.555,204.6137,204.3885,204.4473,8535.0
2024-05-13 10:35:00,208.84,209.08,208.83,209.01,9237.0,204.4473,204.6822,204.4375,204.6137,9237.0
2024-05-13 10:40:00,209.05,209.07,208.59,208.7,4078.0,204.6529,204.6724,204.2025,204.3102,4078.0
2024-05-13 10:45:00,208.66,208.77,208.42,208.77,8403.0,204.2711,204.3787,204.0361,204.3787,8403.0
2024-05-13 10:50:00,208.77,208.78,208.57,208.63,6063.0,204.3787,204.3885,204.183,204.2417,6063.0
2024-05-13 10:55:00,208.63,208.71,208.43,208.53,8835.0,204.2417,204.32,204.0459,204.1438,8835.0
2024-05-13 11:00:00,208.53,208.57,208.18,208.44,31734.0,204.1438,204.183,203.8012,204.0557,31734.0
2024-05-13 11:05:00,208.56,208.9,208.56,208.8,3223.0,204.1732,204.506,204.1732,204.4081,3223.0
2024-05-13 11:10:00,208.76,209.2,208.71,208.95,6437.0,204.369,204.7997,204.32,204.555,6437.0
2024-05-13 11:15:00,208.93,208.96,208.69,208.76,5196.0,204.5354,204.5647,204.3004,204.369,5196.0
2024-05-13 11:20:00,208.76,208.76,208.37,208.39,3624.0,204.369,204.369,203.9872,204.0067,3624.0
2024-05-13 11:25:00,208.37,208.46,208.27,208.42,10031.0,203.9872,204.0753,203.8893,204.0361,10031.0
2024-05-13 11:30:00,208.42,208.53,208.05,208.47,11409.0,204.0361,204.1438,203.6739,204.0851,11409.0
2024-05-13 11:35:00,208.44,208.57,208.3,208.49,3729.0,204.0557,204.183,203.9186,204.1046,3729.0
2024-05-13 11:40:00,208.38,208.42,208.25,208.27,3430.0,203.9969,204.0361,203.8697,203.8893,3430.0
2024-05-13 11:45:00,208.27,208.46,208.26,208.44,9311.0,203.8893,204.0753,203.8795,204.0557,9311.0
2024-05-13 11:50:00,208.48,208.48,208.27,208.41,4136.0,204.0948,204.0948,203.8893,204.0263,4136.0
2024-05-13 11:55:00,208.4,208.59,208.34,208.49,5427.0,204.0165,204.2025,203.9578,204.1046,5427.0
2024-05-13 12:00:00,208.5,208.57,208.38,208.51,5896.0,204.1144,204.183,203.9969,204.1242,5896.0
2024-05-13 12:05:00,208.53,208.82,208.51,208.78,9592.0,204.1438,204.4277,204.1242,204.3885,9592.0
2024-05-13 12:10:00,208.76,208.87,208.63,208.73,10365.0,204.369,204.4766,204.2417,204.3396,10365.0
2024-05-13 12:15:00,208.73,208.96,208.7,208.93,7826.0,204.3396,204.5647,204.3102,204.5354,7826.0
2024-05-13 12:20:00,208.93,208.93,208.83,208.84,4160.0,204.5354,204.5354,204.4375,204.4473,4160.0
2024-05-13 12:25:00,208.86,208.9,208.74,208.75,5354.0,204.4669,204.506,204.3494,204.3592,5354.0
2024-05-13 12:30:00,208.72,208.9,208.72,208.84,5358.0,204.3298,204.506,204.3298,204.4473,5358.0
2024-05-13 12:35:00,208.85,208.94,208.79,208.93,5235.0,204.4571,204.5452,204.3983,204.5354,5235.0
2024-05-13 12:40:00,208.93,208.99,208.82,208.96,6388.0,204.5354,204.5941,204.4277,204.5647,6388.0
2024-05-13 12:45:00,208.95,208.99,208.9,208.96,7142.0,204.555,204.5941,204.506,204.5647,7142.0
2024-05-13 12:50:00,208.94,209.12,208.92,208.99,7677.0,204.5452,204.7214,204.5256,204.5941,7677.0
2024-05-13 12:55:00,209.01,209.13,209.01,209.03,8368.0,204.6137,204.7312,204.6137,204.6333,8368.0
2024-05-13 13:00:00,209.03,209.04,208.79,208.83,4780.0,204.6333,204.6431,204.3983,204.4375,4780.0
2024-05-13 13:05:00,208.85,208.88,208.56,208.69,11661.0,204.4571,204.4864,204.1732,204.3004,11661.0
2024-05-13 13:10:00,208.64,208.88,208.43,208.84,8622.0,204.2515,204.4864,204.0459,204.4473,8622.0
2024-05-13 13:15:00,208.8,209.06,208.8,208.99,6214.0,204.4081,204.6626,204.4081,204.5941,6214.0
2024-05-13 13:20:00,208.98,209.06,208.92,208.97,6699.0,204.5843,204.6626,204.5256,204.5745,6699.0
2024-05-13 13:25:00,208.94,208.96,208.86,208.9,7408.0,204.5452,204.5647,204.4669,204.506,7408.0
2024-05-13 13:30:00,208.88,208.91,208.79,208.82,8195.0,204.4864,204.5158,204.3983,204.4277,8195.0
2024-05-13 13:35:00,208.81,208.82,208.64,208.65,3200.0,204.4179,204.4277,204.2515,204.2613,3200.0
2024-05-13 13:40:00,208.65,208.69,208.58,208.58,3558.0,204.2613,204.3004,204.1927,204.1927,3558.0
2024-05-13 13:45:00,208.58,208.64,208.47,208.6,10242.0,204.1927,204.2515,204.0851,204.2123,10242.0
2024-05-13 13:50:00,208.56,208.59,208.45,208.51,12299.0,204.1732,204.2025,204.0655,204.1242,12299.0
2024-05-13 13:55:00,208.52,208.59,208.4,208.59,6500.0,204.134,204.2025,204.0165,204.2025,6500.0
2024-05-13 14:00:00,208.58,208.59,208.26,208.48,10414.0,204.1927,204.2025,203.8795,204.0948,10414.0
2024-05-13 14:05:00,208.48,208.53,208.39,208.53,9381.0,204.0948,204.1438,204.0067,204.1438,9381.0
2024-05-13 14:10:00,208.53,208.59,208.49,208.53,7266.0,204.1438,204.2025,204.1046,204.1438,7266.0
2024-05-13 14:15:00,208.56,208.76,208.49,208.76,13745.0,204.1732,204.369,204.1046,204.369,13745.0
2024-05-13 14:20:00,208.77,208.79,208.69,208.74,6436.0,204.3787,204.3983,204.3004,204.3494,6436.0
2024-05-13 14:25:00,208.75,208.81,208.73,208.79,6934.0,204.3592,204.4179,204.3396,204.3983,6934.0
2024-05-13 14:30:00,208.79,208.83,208.64,208.83,7563.0,204.3983,204.4375,204.2515,204.4375,7563.0
2024-05-13 14:35:00,208.81,208.9,208.79,208.86,8725.0,204.4179,204.506,204.3983,204.4669,8725.0
2024-05-13 14:40:00,208.83,208.88,208.56,208.71,51749.0,204.4375,204.4864,204.1732,204.32,51749.0
2024-05-13 14:45:00,208.77,208.82,208.66,208.69,6131.0,204.3787,204.4277,204.2711,204.3004,6131.0
2024-05-13 14:50:00,208.71,208.73,208.43,208.43,52601.0,204.32,204.3396,204.0459,204.0459,52601.0
2024-05-13 14:55:00,208.42,208.7,208.28,208.56,9120.0,204.0361,204.3102,203.8991,204.1732,9120.0
2024-05-13 15:00:00,208.56,208.78,208.55,208.78,2756.0,204.1732,204.3885,204.1634,204.3885,2756.0
2024-05-13 15:05:00,208.79,208.81,208.59,208.62,3622.0,204.3983,204.4179,204.2025,204.2319,3622.0
2024-05-13 15:10:00,208.62,208.62,208.5,208.56,12599.0,204.2319,204.2319,204.1144,204.1732,12599.0
2024-05-13 15:15:00,208.53,208.68,208.53,208.67,7578.0,204.1438,204.2906,204.1438,204.2808,7578.0
2024-05-13 15:20:00,208.7,208.7,208.46,208.48,7015.0,204.3102,204.3102,204.0753,204.0948,7015.0
2024-05-13 15:25:00,208.43,208.47,208.23,208.41,11408.0,204.0459,204.0851,203.8501,204.0263,11408.0
2024-05-13 15:30:00,208.41,208.56,208.35,208.51,6209.0,204.0263,204.1732,203.9676,204.1242,6209.0
2024-05-13 15:35:00,208.53,208.56,208.42,208.48,11567.0,204.1438,204.1732,204.0361,204.0948,11567.0
2024-05-13 15:40:00,208.5,208.63,208.49,208.49,14252.0,204.1144,204.2417,204.1046,204.1046,14252.0
2024-05-13 15:45:00,208.45,208.49,208.34,208.34,15415.0,204.0655,204.1046,203.9578,203.9578,15415.0
2024-05-13 15:50:00,208.37,208.53,208.24,208.41,83043.0,203.9872,204.1438,203.8599,204.0263,83043.0
2024-05-13 15:55:00,208.43,208.56,208.25,208.38,130220.0,204.0459,204.1732,203.8697,203.9969,130220.0
2024-05-14 09:30:00,209.0,209.72,206.71,209.4,70654.0,204.6039,205.3088,202.3621,204.9955,70654.0
2024-05-14 09:35:00,209.26,209.73,209.26,209.46,2520.0,204.8584,205.3186,204.8584,205.0542,2520.0
2024-05-14 09:40:00,209.28,209.52,209.23,209.36,2207.0,204.878,205.113,204.8291,204.9563,2207.0
2024-05-14 09:45:00,209.34,209.46,209.09,209.35,2720.0,204.9368,205.0542,204.692,204.9465,2720.0
2024-05-14 09:50:00,209.55,210.18,209.51,210.16,64449.0,205.1423,205.7591,205.1032,205.7395,64449.0
2024-05-14 09:55:00,210.2,210.53,210.12,210.12,13507.0,205.7787,206.1017,205.7003,205.7003,13507.0
2024-05-14 10:00:00,210.12,210.29,210.01,210.03,9353.0,205.7003,205.8668,205.5927,205.6122,9353.0
2024-05-14 10:05:00,210.05,210.5,209.89,210.5,5661.0,205.6318,206.0724,205.4752,206.0724,5661.0
2024-05-14 10:10:00,210.52,210.8,210.52,210.69,9062.0,206.0919,206.366,206.0919,206.2584,9062.0
2024-05-14 10:15:00,210.7,210.78,210.31,210.4,5962.0,206.2681,206.3465,205.8864,205.9745,5962.0
2024-05-14 10:20:00,210.48,211.19,210.45,211.19,25107.0,206.0528,206.7478,206.0234,206.7478,25107.0
2024-05-14 10:25:00,211.2,211.39,211.08,211.14,7217.0,206.7576,206.9436,206.6402,206.6989,7217.0
2024-05-14 10:30:00,211.21,211.38,211.0,211.01,19333.0,206.7674,206.9338,206.5618,206.5716,19333.0
2024-05-14 10:35:00,211.01,211.04,210.24,210.48,7655.0,206.5716,206.601,205.8178,206.0528,7655.0
2024-05-14 10:40:00,210.36,210.72,210.25,210.72,5418.0,205.9353,206.2877,205.8276,206.2877,5418.0
2024-05-14 10:45:00,210.63,210.93,210.59,210.93,5159.0,206.1996,206.4933,206.1605,206.4933,5159.0
2024-05-14 10:50:00,210.98,211.53,210.98,211.4,20609.0,206.5423,207.0807,206.5423,206.9534,20609.0
2024-05-14 10:55:00,211.41,211.93,211.34,211.81,6583.0,206.9632,207.4723,206.8947,207.3548,6583.0
2024-05-14 11:00:00,211.83,212.05,211.68,211.8,7088.0,207.3744,207.5898,207.2275,207.345,7088.0
2024-05-14 11:05:00,211.79,212.08,211.66,212.08,6690.0,207.3352,207.6191,207.208,207.6191,6690.0
2024-05-14 11:10:00,212.08,212.11,211.88,211.93,9619.0,207.6191,207.6485,207.4233,207.4723,9619.0
2024-05-14 11:15:00,211.94,212.19,211.89,211.89,6579.0,207.4821,207.7268,207.4331,207.4331,6579.0
2024-05-14 11:20:00,211.81,211.91,211.7,211.91,3782.0,207.3548,207.4527,207.2471,207.4527,3782.0
2024-05-14 11:25:00,211.82,212.02,211.8,212.02,4534.0,207.3646,207.5604,207.345,207.5604,4534.0
2024-05-14 11:30:00,212.02,212.06,211.47,211.49,19639.0,207.5604,207.5995,207.022,207.0415,19639.0
2024-05-14 11:35:00,211.47,211.62,211.4,211.62,6089.0,207.022,207.1688,206.9534,207.1688,6089.0
2024-05-14 11:40:00,211.58,211.59,211.36,211.47,3890.0,207.1296,207.1394,206.9143,207.022,3890.0
2024-05-14 11:45:00,211.43,211.79,211.43,211.72,8012.0,206.9828,207.3352,206.9828,207.2667,8012.0
2024-05-14 11:50:00,211.66,211.79,211.59,211.69,3043.0,207.208,207.3352,207.1394,207.2373,3043.0
2024-05-14 11:55:00,211.8,211.82,211.66,211.71,4916.0,207.345,207.3646,207.208,207.2569,4916.0
2024-05-14 12:00:00,211.7,211.8,211.56,211.8,4705.0,207.2471,207.345,207.1101,207.345,4705.0
2024-05-14 12:05:00,211.79,211.85,211.68,211.68,5632.0,207.3352,207.394,207.2275,207.2275,5632.0
2024-05-14 12:10:00,211.7,211.83,211.64,211.68,3874.0,207.2471,207.3744,207.1884,207.2275,3874.0
2024-05-14 12:15:00,211.73,211.73,211.47,211.59,6538.0,207.2765,207.2765,207.022,207.1394,6538.0
2024-05-14 12:20:00,211.59,211.75,211.57,211.63,8413.0,207.1394,207.2961,207.1199,207.1786,8413.0
2024-05-14 12:25:00,211.59,211.82,211.59,211.81,6488.0,207.1394,207.3646,207.1394,207.3548,6488.0
2024-05-14 12:30:00,211.8,211.8,211.59,211.65,8641.0,207.345,207.345,207.1394,207.1982,8641.0
2024-05-14 12:35:00,211.75,211.75,211.55,211.56,4538.0,207.2961,207.2961,207.1003,207.1101,4538.0
2024-05-14 12:40:00,211.5,211.55,211.44,211.47,2588.0,207.0513,207.1003,206.9926,207.022,2588.0
2024-05-14 12:45:00,211.49,211.61,211.31,211.51,8745.0,207.0415,207.159,206.8653,207.0611,8745.0
2024-05-14 12:50:00,211.51,211.62,211.44,211.6,8412.0,207.0611,207.1688,206.9926,207.1492,8412.0
2024-05-14 12:55:00,211.5,211.65,211.37,211.65,8196.0,207.0513,207.1982,206.9241,207.1982,8196.0
2024-05-14 13:00:00,211.66,211.71,211.37,211.47,37421.0,207.208,207.2569,206.9241,207.022,37421.0
2024-05-14 13:05:00,211.45,211.5,211.34,211.41,10465.0,207.0024,207.0513,206.8947,206.9632,10465.0
2024-05-14 13:10:00,211.41,211.41,210.98,211.03,6423.0,206.9632,206.9632,206.5423,206.5912,6423.0
2024-05-14 13:15:00,211.03,211.13,211.0,211.0,3724.0,206.5912,206.6891,206.5618,206.5618,3724.0
2024-05-14 13:20:00,210.99,211.11,210.92,211.06,4449.0,206.552,206.6695,206.4835,206.6206,4449.0
2024-05-14 13:25:00,211.06,211.1,210.85,210.9,7410.0,206.6206,206.6597,206.415,206.4639,7410.0
2024-05-14 13:30:00,210.89,211.06,210.83,211.02,6196.0,206.4542,206.6206,206.3954,206.5814,6196.0
2024-05-14 13:35:00,211.05,211.13,210.91,210.91,6384.0,206.6108,206.6891,206.4737,206.4737,6384.0
2024-05-14 13:40:00,210.92,210.98,210.73,210.78,10673.0,206.4835,206.5423,206.2975,206.3465,10673.0
2024-05-14 13:45:00,210.84,210.91,210.56,210.67,14392.0,206.4052,206.4737,206.1311,206.2388,14392.0
2024-05-14 13:50:00,210.81,210.81,210.43,210.5,4825.0,206.3758,206.3758,206.0038,206.0724,4825.0
2024-05-14 13:55:00,210.54,210.59,210.35,210.41,15314.0,206.1115,206.1605,205.9255,205.9842,15314.0
2024-05-14 14:00:00,210.41,210.61,210.35,210.44,11203.0,205.9842,206.18,205.9255,206.0136,11203.0
2024-05-14 14:05:00,210.43,210.74,210.4,210.59,28179.0,206.0038,206.3073,205.9745,206.1605,28179.0
2024-05-14 14:10:00,210.63,210.93,210.48,210.84,44141.0,206.1996,206.4933,206.0528,206.4052,44141.0
2024-05-14 14:15:00,210.83,210.95,210.69,210.77,7848.0,206.3954,206.5129,206.2584,206.3367,7848.0
2024-05-14 14:20:00,210.81,210.88,210.56,210.72,11230.0,206.3758,206.4444,206.1311,206.2877,11230.0
2024-05-14 14:25:00,210.77,210.88,210.57,210.66,8999.0,206.3367,206.4444,206.1409,206.229,8999.0
2024-05-14 14:30:00,210.6,210.87,210.51,210.64,12104.0,206.1703,206.4346,206.0821,206.2094,12104.0
2024-05-14 14:35:00,210.58,210.8,210.52,210.8,15715.0,206.1507,206.366,206.0919,206.366,15715.0
2024-05-14 14:40:00,210.8,211.1,210.8,210.99,17898.0,206.366,206.6597,206.366,206.552,17898.0
2024-05-14 14:45:00,211.0,211.15,210.92,211.13,7601.0,206.5618,206.7087,206.4835,206.6891,7601.0
2024-05-14 14:50:00,211.15,211.15,211.06,211.09,6698.0,206.7087,206.7087,206.6206,206.6499,6698.0
2024-05-14 14:55:00,211.12,211.32,211.1,211.19,37490.0,206.6793,206.8751,206.6597,206.7478,37490.0
2024-05-14 15:00:00,211.15,211.62,211.15,211.47,10462.0,206.7087,207.1688,206.7087,207.022,10462.0
2024-05-14 15:05:00,211.44,211.47,211.19,211.19,6501.0,206.9926,207.022,206.7478,206.7478,6501.0
2024-05-14 15:10:00,211.22,211.3,211.17,211.18,8578.0,206.7772,206.8555,206.7283,206.7381,8578.0
2024-05-14 15:15:00,211.18,211.3,211.15,211.26,6607.0,206.7381,206.8555,206.7087,206.8164,6607.0
2024-05-14 15:20:00,211.21,211.6,211.19,211.44,50858.0,206.7674,207.1492,206.7478,206.9926,50858.0
2024-05-14 15:25:00,211.38,211.52,211.33,211.5,6667.0,206.9338,207.0709,206.8849,207.0513,6667.0
2024-05-14 15:30:00,211.51,211.61,211.44,211.55,10878.0,207.0611,207.159,206.9926,207.1003,10878.0
2024-05-14 15:35:00,211.5,211.54,211.44,211.45,7383.0,207.0513,207.0905,206.9926,207.0024,7383.0
2024-05-14 15:40:00,211.46,211.71,211.42,211.59,20083.0,207.0122,207.2569,206.973,207.1394,20083.0
2024-05-14 15:45:00,211.62,211.71,211.42,211.61,15149.0,207.1688,207.2569,206.973,207.159,15149.0
2024-05-14 15:50:00,211.62,211.96,211.53,211.87,55738.0,207.1688,207.5016,207.0807,207.4135,55738.0
2024-05-14 15:55:00,211.9,212.42,211.83,211.94,158662.0,207.4429,207.952,207.3744,207.4821,158662.0
2024-05-15 09:30:00,214.43,214.94,213.87,213.87,48723.0,209.9197,210.419,209.3715,209.3715,48723.0
2024-05-15 09:35:00,213.84,214.18,213.51,213.8,22704.0,209.3421,209.675,209.019,209.3029,22704.0
2024-05-15 09:40:00,213.8,214.77,213.8,214.2,22149.0,209.3029,210.2525,209.3029,209.6945,22149.0
2024-05-15 09:45:00,214.06,214.31,213.79,213.81,17017.0,209.5575,209.8022,209.2932,209.3127,17017.0
2024-05-15 09:50:00,213.81,213.81,212.98,213.2,18791.0,209.3127,209.3127,208.5002,208.7156,18791.0
2024-05-15 09:55:00,213.27,213.42,213.07,213.31,13955.0,208.7841,208.9309,208.5883,208.8233,13955.0
2024-05-15 10:00:00,213.17,213.55,212.9,213.5,24939.0,208.6862,209.0582,208.4219,209.0093,24939.0
2024-05-15 10:05:00,213.44,213.44,212.94,212.94,12014.0,208.9505,208.9505,208.461,208.461,12014.0
2024-05-15 10:10:00,212.96,213.09,212.77,212.96,7750.0,208.4806,208.6079,208.2946,208.4806,7750.0
2024-05-15 10:15:00,212.99,213.11,212.85,213.02,13207.0,208.51,208.6275,208.3729,208.5394,13207.0
2024-05-15 10:20:00,213.06,213.25,212.93,213.23,23746.0,208.5785,208.7645,208.4512,208.7449,23746.0
2024-05-15 10:25:00,213.22,213.38,213.06,213.06,14043.0,208.7351,208.8918,208.5785,208.5785,14043.0
2024-05-15 10:30:00,213.06,213.12,212.85,212.97,12899.0,208.5785,208.6372,208.3729,208.4904,12899.0
2024-05-15 10:35:00,212.98,213.38,212.95,213.18,15140.0,208.5002,208.8918,208.4708,208.696,15140.0
2024-05-15 10:40:00,213.21,213.26,212.96,213.03,15790.0,208.7254,208.7743,208.4806,208.5491,15790.0
2024-05-15 10:45:00,213.03,213.16,212.94,213.12,15593.0,208.5491,208.6764,208.461,208.6372,15593.0
2024-05-15 10:50:00,213.09,213.11,212.86,212.86,12596.0,208.6079,208.6275,208.3827,208.3827,12596.0
2024-05-15 10:55:00,212.88,213.17,212.87,212.87,10710.0,208.4023,208.6862,208.3925,208.3925,10710.0
2024-05-15 11:00:00,212.94,213.1,212.85,212.91,14311.0,208.461,208.6177,208.3729,208.4317,14311.0
2024-05-15 11:05:00,212.9,213.19,212.76,213.03,18485.0,208.4219,208.7058,208.2848,208.5491,18485.0
2024-05-15 11:10:00,213.09,213.23,212.89,213.09,9342.0,208.6079,208.7449,208.4121,208.6079,9342.0
2024-05-15 11:15:00,213.04,213.19,212.9,213.09,18129.0,208.5589,208.7058,208.4219,208.6079,18129.0
2024-05-15 11:20:00,213.11,213.15,212.89,212.89,14216.0,208.6275,208.6666,208.4121,208.4121,14216.0
2024-05-15 11:25:00,212.95,213.14,212.76,213.09,25755.0,208.4708,208.6568,208.2848,208.6079,25755.0
2024-05-15 11:30:00,213.1,213.26,213.07,213.09,11562.0,208.6177,208.7743,208.5883,208.6079,11562.0
2024-05-15 11:35:00,213.12,213.23,213.04,213.11,9595.0,208.6372,208.7449,208.5589,208.6275,9595.0
2024-05-15 11:40:00,213.11,213.33,213.07,213.33,11591.0,208.6275,208.8428,208.5883,208.8428,11591.0
2024-05-15 11:45:00,213.27,213.37,213.23,213.35,8257.0,208.7841,208.882,208.7449,208.8624,8257.0
2024-05-15 11:50:00,213.38,213.4,213.16,213.25,11398.0,208.8918,208.9114,208.6764,208.7645,11398.0
2024-05-15 11:55:00,213.14,213.17,212.88,212.96,19477.0,208.6568,208.6862,208.4023,208.4806,19477.0
2024-05-15 12:00:00,212.96,212.96,212.71,212.81,17820.0,208.4806,208.4806,208.2359,208.3338,17820.0
2024-05-15 12:05:00,212.81,213.1,212.78,213.09,11798.0,208.3338,208.6177,208.3044,208.6079,11798.0
2024-05-15 12:10:00,213.14,213.32,212.96,212.96,7771.0,208.6568,208.833,208.4806,208.4806,7771.0
2024-05-15 12:15:00,212.96,213.39,212.94,213.38,7415.0,208.4806,208.9016,208.461,208.8918,7415.0
2024-05-15 12:20:00,213.41,213.78,213.41,213.73,8779.0,208.9211,209.2834,208.9211,209.2344,8779.0
2024-05-15 12:25:00,213.79,213.91,213.62,213.69,11728.0,209.2932,209.4106,209.1267,209.1953,11728.0
2024-05-15 12:30:00,213.64,213.88,213.64,213.78,9370.0,209.1463,209.3813,209.1463,209.2834,9370.0
2024-05-15 12:35:00,213.77,213.84,213.59,213.62,9617.0,209.2736,209.3421,209.0974,209.1267,9617.0
2024-05-15 12:40:00,213.63,213.73,213.41,213.56,9707.0,209.1365,209.2344,208.9211,209.068,9707.0
2024-05-15 12:45:00,213.56,213.82,213.47,213.77,6745.0,209.068,209.3225,208.9799,209.2736,6745.0
2024-05-15 12:50:00,213.77,213.87,213.7,213.74,17683.0,209.2736,209.3715,209.205,209.2442,17683.0
2024-05-15 12:55:00,213.7,213.92,213.7,213.85,15374.0,209.205,209.4204,209.205,209.3519,15374.0
2024-05-15 13:00:00,213.85,214.09,213.82,214.0,9410.0,209.3519,209.5868,209.3225,209.4987,9410.0
2024-05-15 13:05:00,214.0,214.07,213.92,214.03,7005.0,209.4987,209.5673,209.4204,209.5281,7005.0
2024-05-15 13:10:00,214.01,214.28,213.98,214.25,22575.0,209.5085,209.7728,209.4792,209.7435,22575.0
2024-05-15 13:15:00,214.26,214.46,214.21,214.45,58218.0,209.7533,209.9491,209.7043,209.9393,58218.0
2024-05-15 13:20:00,214.38,214.5,214.1,214.12,16436.0,209.8707,209.9882,209.5966,209.6162,16436.0
2024-05-15 13:25:00,214.1,214.25,213.96,214.22,7622.0,209.5966,209.7435,209.4596,209.7141,7622.0
2024-05-15 13:30:00,214.25,214.28,214.11,214.25,6269.0,209.7435,209.7728,209.6064,209.7435,6269.0
2024-05-15 13:35:00,214.28,214.67,214.22,214.61,7029.0,209.7728,210.1546,209.7141,210.0959,7029.0
2024-05-15 13:40:00,214.65,214.71,214.44,214.69,7316.0,210.1351,210.1938,209.9295,210.1742,7316.0
2024-05-15 13:45:00,214.73,214.8,214.69,214.8,9040.0,210.2134,210.2819,210.1742,210.2819,9040.0
2024-05-15 13:50:00,214.8,214.99,214.75,214.91,9029.0,210.2819,210.4679,210.233,210.3896,9029.0
2024-05-15 13:55:00,214.88,215.09,214.83,214.96,13059.0,210.3602,210.5658,210.3113,210.4385,13059.0
2024-05-15 14:00:00,214.98,215.11,214.91,215.09,16274.0,210.4581,210.5854,210.3896,210.5658,16274.0
2024-05-15 14:05:00,215.1,215.12,214.88,215.0,11671.0,210.5756,210.5952,210.3602,210.4777,11671.0
2024-05-15 14:10:00,214.99,215.16,214.91,215.11,7805.0,210.4679,210.6343,210.3896,210.5854,7805.0
2024-05-15 14:15:00,215.09,215.26,214.81,214.91,18191.0,210.5658,210.7322,210.2917,210.3896,18191.0
2024-05-15 14:20:00,214.96,215.11,214.91,215.05,10579.0,210.4385,210.5854,210.3896,210.5267,10579.0
2024-05-15 14:25:00,215.02,215.2,214.79,214.93,13656.0,210.4973,210.6735,210.2721,210.4092,13656.0
2024-05-15 14:30:00,214.97,214.98,214.69,214.81,10320.0,210.4483,210.4581,210.1742,210.2917,10320.0
2024-05-15 14:35:00,214.81,214.86,214.68,214.73,11182.0,210.2917,210.3406,210.1644,210.2134,11182.0
2024-05-15 14:40:00,214.76,214.76,214.53,214.53,12199.0,210.2428,210.2428,210.0176,210.0176,12199.0
2024-05-15 14:45:00,214.53,214.83,214.53,214.71,10549.0,210.0176,210.3113,210.0176,210.1938,10549.0
2024-05-15 14:50:00,214.84,215.3,214.84,215.11,17058.0,210.3211,210.7714,210.3211,210.5854,17058.0
2024-05-15 14:55:00,215.08,215.1,214.94,214.96,10700.0,210.556,210.5756,210.419,210.4385,10700.0
2024-05-15 15:00:00,214.93,215.21,214.83,215.21,8857.0,210.4092,210.6833,210.3113,210.6833,8857.0
2024-05-15 15:05:00,215.21,215.42,215.16,215.38,14566.0,210.6833,210.8889,210.6343,210.8497,14566.0
2024-05-15 15:10:00,215.37,215.44,215.25,215.3,13206.0,210.8399,210.9084,210.7224,210.7714,13206.0
2024-05-15 15:15:00,215.25,215.5,215.25,215.41,8896.0,210.7224,210.9672,210.7224,210.8791,8896.0
2024-05-15 15:20:00,215.41,215.73,215.37,215.55,16592.0,210.8791,211.1923,210.8399,211.0161,16592.0
2024-05-15 15:25:00,215.46,215.65,215.42,215.56,13820.0,210.928,211.114,210.8889,211.0259,13820.0
2024-05-15 15:30:00,215.56,215.56,215.31,215.45,18375.0,211.0259,211.0259,210.7812,210.9182,18375.0
2024-05-15 15:35:00,215.5,215.53,215.31,215.31,23053.0,210.9672,210.9966,210.7812,210.7812,23053.0
2024-05-15 15:40:00,215.31,215.54,215.24,215.31,24983.0,210.7812,211.0063,210.7127,210.7812,24983.0
2024-05-15 15:45:00,215.31,215.44,215.27,215.39,37318.0,210.7812,210.9084,210.742,210.8595,37318.0
2024-05-15 15:50:00,215.35,215.52,214.78,215.34,103562.0,210.8203,210.9868,210.2623,210.8106,103562.0
2024-05-15 15:55:00,215.3,215.9,215.3,215.85,274955.0,210.7714,211.3588,210.7714,211.3098,274955.0
2024-05-16 09:30:00,216.0,216.0,215.24,215.49,20499.0,211.4567,211.4567,210.7127,210.9574,20499.0
2024-05-16 09:35:00,215.34,215.73,214.7,215.19,9579.0,210.8106,211.1923,210.184,210.6637,9579.0
2024-05-16 09:40:00,215.1,215.67,215.01,215.31,4730.0,210.5756,211.1336,210.4875,210.7812,4730.0
2024-05-16 09:45:00,215.48,215.77,215.48,215.66,4353.0,210.9476,211.2315,210.9476,211.1238,4353.0
2024-05-16 09:50:00,215.62,215.75,215.23,215.37,6900.0,211.0847,211.2119,210.7029,210.8399,6900.0
2024-05-16 09:55:00,215.39,215.47,214.95,215.13,5431.0,210.8595,210.9378,210.4288,210.605,5431.0
2024-05-16 10:00:00,215.15,215.6,215.03,215.41,10163.0,210.6245,211.0651,210.5071,210.8791,10163.0
2024-05-16 10:05:00,215.48,215.48,214.65,214.81,13131.0,210.9476,210.9476,210.1351,210.2917,13131.0
2024-05-16 10:10:00,214.65,214.77,214.49,214.76,9177.0,210.1351,210.2525,209.9784,210.2428,9177.0
2024-05-16 10:15:00,214.73,214.82,214.23,214.24,10884.0,210.2134,210.3015,209.7239,209.7337,10884.0
2024-05-16 10:20:00,214.27,214.35,213.92,214.14,28446.0,209.7631,209.8414,209.4204,209.6358,28446.0
2024-05-16 10:25:00,214.16,214.22,213.85,214.0,19757.0,209.6554,209.7141,209.3519,209.4987,19757.0
2024-05-16 10:30:00,214.04,214.04,213.66,213.72,17798.0,209.5379,209.5379,209.1659,209.2246,17798.0
2024-05-16 10:35:00,213.72,213.95,213.66,213.83,13228.0,209.2246,209.4498,209.1659,209.3323,13228.0
2024-05-16 10:40:00,213.81,214.01,213.66,213.97,12672.0,209.3127,209.5085,209.1659,209.4694,12672.0
2024-05-16 10:45:00,214.02,214.32,213.92,214.31,21506.0,209.5183,209.812,209.4204,209.8022,21506.0
2024-05-16 10:50:00,214.3,214.54,214.21,214.51,15248.0,209.7924,210.0274,209.7043,209.998,15248.0
2024-05-16 10:55:00,214.54,214.58,214.23,214.56,10403.0,210.0274,210.0665,209.7239,210.047,10403.0
2024-05-16 11:00:00,214.59,214.95,214.41,214.95,9164.0,210.0763,210.4288,209.9001,210.4288,9164.0
2024-05-16 11:05:00,214.95,215.46,214.95,215.45,13003.0,210.4288,210.928,210.4288,210.9182,13003.0
2024-05-16 11:10:00,215.45,215.51,215.18,215.19,8479.0,210.9182,210.977,210.6539,210.6637,8479.0
2024-05-16 11:15:00,215.26,215.42,215.19,215.28,7029.0,210.7322,210.8889,210.6637,210.7518,7029.0
2024-05-16 11:20:00,215.25,215.28,214.96,215.28,5715.0,210.7224,210.7518,210.4385,210.7518,5715.0
2024-05-16 11:25:00,215.26,215.29,215.11,215.2,7698.0,210.7322,210.7616,210.5854,210.6735,7698.0
2024-05-16 11:30:00,215.21,215.4,215.2,215.28,9999.0,210.6833,210.8693,210.6735,210.7518,9999.0
2024-05-16 11:35:00,215.28,215.28,215.03,215.23,6645.0,210.7518,210.7518,210.5071,210.7029,6645.0
2024-05-16 11:40:00,215.23,215.39,215.16,215.21,6040.0,210.7029,210.8595,210.6343,210.6833,6040.0
2024-05-16 11:45:00,215.26,215.3,215.08,215.27,5075.0,210.7322,210.7714,210.556,210.742,5075.0
2024-05-16 11:50:00,215.22,215.42,215.22,215.41,7441.0,210.6931,210.8889,210.6931,210.8791,7441.0
2024-05-16 11:55:00,215.38,215.51,215.38,215.5,10778.0,210.8497,210.977,210.8497,210.9672,10778.0
2024-05-16 12:00:00,215.37,215.43,214.99,215.2,7606.0,210.8399,210.8987,210.4679,210.6735,7606.0
2024-05-16 12:05:00,215.16,215.2,215.03,215.2,2833.0,210.6343,210.6735,210.5071,210.6735,2833.0
2024-05-16 12:10:00,215.18,215.44,215.18,215.37,3509.0,210.6539,210.9084,210.6539,210.8399,3509.0
2024-05-16 12:15:00,215.33,215.37,215.12,215.18,3356.0,210.8008,210.8399,210.5952,210.6539,3356.0
2024-05-16 12:20:00,215.13,215.17,214.95,214.98,4712.0,210.605,210.6441,210.4288,210.4581,4712.0
2024-05-16 12:25:00,215.04,215.19,215.0,215.11,4207.0,210.5169,210.6637,210.4777,210.5854,4207.0
2024-05-16 12:30:00,215.04,215.04,214.69,214.79,13295.0,210.5169,210.5169,210.1742,210.2721,13295.0
2024-05-16 12:35:00,214.74,214.84,214.58,214.84,3100.0,210.2232,210.3211,210.0665,210.3211,3100.0
2024-05-16 12:40:00,214.79,215.05,214.79,215.02,7360.0,210.2721,210.5267,210.2721,210.4973,7360.0
2024-05-16 12:45:00,214.99,215.27,214.95,215.21,10513.0,210.4679,210.742,210.4288,210.6833,10513.0
2024-05-16 12:50:00,215.22,215.28,215.07,215.28,6274.0,210.6931,210.7518,210.5462,210.7518,6274.0
2024-05-16 12:55:00,215.25,215.25,214.99,215.06,5987.0,210.7224,210.7224,210.4679,210.5364,5987.0
2024-05-16 13:00:00,215.08,215.08,214.88,215.06,5031.0,210.556,210.556,210.3602,210.5364,5031.0
2024-05-16 13:05:00,215.04,215.25,214.99,215.21,12558.0,210.5169,210.7224,210.4679,210.6833,12558.0
2024-05-16 13:10:00,215.19,215.57,215.19,215.55,6878.0,210.6637,211.0357,210.6637,211.0161,6878.0
2024-05-16 13:15:00,215.58,215.6,215.44,215.57,5862.0,211.0455,211.0651,210.9084,211.0357,5862.0
2024-05-16 13:20:00,215.61,215.65,214.74,214.78,7033.0,211.0749,211.114,210.2232,210.2623,7033.0
2024-05-16 13:25:00,214.73,215.06,214.73,214.97,4356.0,210.2134,210.5364,210.2134,210.4483,4356.0
2024-05-16 13:30:00,215.02,215.28,215.02,215.28,2132.0,210.4973,210.7518,210.4973,210.7518,2132.0
2024-05-16 13:35:00,215.23,215.23,214.85,214.85,5529.0,210.7029,210.7029,210.3309,210.3309,5529.0
2024-05-16 13:40:00,214.86,214.99,214.74,214.87,4489.0,210.3406,210.4679,210.2232,210.3504,4489.0
2024-05-16 13:45:00,214.76,214.79,214.49,214.55,4146.0,210.2428,210.2721,209.9784,210.0372,4146.0
2024-05-16 13:50:00,214.55,214.93,214.55,214.87,5115.0,210.0372,210.4092,210.0372,210.3504,5115.0
2024-05-16 13:55:00,214.86,215.01,214.84,214.93,5126.0,210.3406,210.4875,210.3211,210.4092,5126.0
2024-05-16 14:00:00,214.94,214.95,214.72,214.74,4400.0,210.419,210.4288,210.2036,210.2232,4400.0
2024-05-16 14:05:00,214.73,214.9,214.42,214.44,50552.0,210.2134,210.3798,209.9099,209.9295,50552.0
2024-05-16 14:10:00,214.44,214.5,214.0,214.08,25918.0,209.9295,209.9882,209.4987,209.5771,25918.0
2024-05-16 14:15:00,213.99,214.24,213.92,214.21,4519.0,209.4889,209.7337,209.4204,209.7043,4519.0
2024-05-16 14:20:00,214.08,214.35,214.08,214.24,5850.0,209.5771,209.8414,209.5771,209.7337,5850.0
2024-05-16 14:25:00,214.28,214.28,213.94,214.21,3686.0,209.7728,209.7728,209.44,209.7043,3686.0
2024-05-16 14:30:00,214.21,214.43,214.12,214.43,4150.0,209.7043,209.9197,209.6162,209.9197,4150.0
2024-05-16 14:35:00,214.36,214.42,214.24,214.28,4198.0,209.8512,209.9099,209.7337,209.7728,4198.0
2024-05-16 14:40:00,214.31,214.47,214.29,214.42,4695.0,209.8022,209.9589,209.7826,209.9099,4695.0
2024-05-16 14:45:00,214.46,214.51,214.36,214.47,8074.0,209.9491,209.998,209.8512,209.9589,8074.0
2024-05-16 14:50:00,214.53,214.6,214.47,214.55,7729.0,210.0176,210.0861,209.9589,210.0372,7729.0
2024-05-16 14:55:00,214.58,214.67,214.46,214.59,5625.0,210.0665,210.1546,209.9491,210.0763,5625.0
2024-05-16 15:00:00,214.59,214.84,214.54,214.75,5206.0,210.0763,210.3211,210.0274,210.233,5206.0
2024-05-16 15:05:00,214.79,214.97,214.78,214.95,6016.0,210.2721,210.4483,210.2623,210.4288,6016.0
2024-05-16 15:10:00,214.97,214.98,214.78,214.81,10336.0,210.4483,210.4581,210.2623,210.2917,10336.0
2024-05-16 15:15:00,214.86,214.92,214.34,214.4,22857.0,210.3406,210.3994,209.8316,209.8903,22857.0
2024-05-16 15:20:00,214.42,214.53,214.39,214.47,13770.0,209.9099,210.0176,209.8805,209.9589,13770.0
2024-05-16 15:25:00,214.4,214.45,214.18,214.4,13894.0,209.8903,209.9393,209.675,209.8903,13894.0
2024-05-16 15:30:00,214.38,214.43,214.2,214.34,15397.0,209.8707,209.9197,209.6945,209.8316,15397.0
2024-05-16 15:35:00,214.37,214.41,213.97,214.12,15551.0,209.861,209.9001,209.4694,209.6162,15551.0
2024-05-16 15:40:00,214.1,214.19,213.85,214.12,13831.0,209.5966,209.6847,209.3519,209.6162,13831.0
2024-05-16 15:45:00,214.19,214.27,213.93,213.94,18033.0,209.6847,209.7631,209.4302,209.44,18033.0
2024-05-16 15:50:00,213.97,214.51,213.91,214.4,49220.0,209.4694,209.998,209.4106,209.8903,49220.0
2024-05-16 15:55:00,214.36,214.71,213.89,214.12,221927.0,209.8512,210.1938,209.3911,209.6162,221927.0
2024-05-17 09:30:00,214.43,215.11,213.92,214.8,127900.0,209.9197,210.5854,209.4204,210.2819,127900.0
2024-05-17 09:35:00,214.77,215.42,214.62,215.21,23779.0,210.2525,210.8889,210.1057,210.6833,23779.0
2024-05-17 09:40:00,215.21,215.21,214.72,215.18,23763.0,210.6833,210.6833,210.2036,210.6539,23763.0
2024-05-17 09:45:00,215.17,215.63,214.94,215.36,22406.0,210.6441,211.0945,210.419,210.8301,22406.0
2024-05-17 09:50:00,215.48,215.55,215.0,215.52,49629.0,210.9476,211.0161,210.4777,210.9868,49629.0
2024-05-17 09:55:00,215.57,215.57,214.58,214.97,30124.0,211.0357,211.0357,210.0665,210.4483,30124.0
2024-05-17 10:00:00,214.84,215.2,214.78,215.18,9705.0,210.3211,210.6735,210.2623,210.6539,9705.0
2024-05-17 10:05:00,215.17,215.2,214.48,214.69,14620.0,210.6441,210.6735,209.9686,210.1742,14620.0
2024-05-17 10:10:00,214.76,214.89,214.5,214.7,10078.0,210.2428,210.37,209.9882,210.184,10078.0
2024-05-17 10:15:00,214.75,214.78,214.29,214.33,17712.0,210.233,210.2623,209.7826,209.8218,17712.0
2024-05-17 10:20:00,214.43,215.0,214.41,214.99,14752.0,209.9197,210.4777,209.9001,210.4679,14752.0
2024-05-17 10:25:00,215.0,215.11,214.88,215.09,12787.0,210.4777,210.5854,210.3602,210.5658,12787.0
2024-05-17 10:30:00,215.09,215.14,214.83,215.09,11519.0,210.5658,210.6148,210.3113,210.5658,11519.0
2024-05-17 10:35:00,215.03,215.07,214.76,214.76,9851.0,210.5071,210.5462,210.2428,210.2428,9851.0
2024-05-17 10:40:00,214.76,215.06,214.73,215.06,5886.0,210.2428,210.5364,210.2134,210.5364,5886.0
2024-05-17 10:45:00,215.01,215.25,214.96,215.03,6100.0,210.4875,210.7224,210.4385,210.5071,6100.0
2024-05-17 10:50:00,215.08,215.24,214.92,215.1,14853.0,210.556,210.7127,210.3994,210.5756,14853.0
2024-05-17 10:55:00,215.04,215.1,214.62,214.75,23901.0,210.5169,210.5756,210.1057,210.233,23901.0
2024-05-17 11:00:00,214.72,214.79,214.3,214.31,7626.0,210.2036,210.2721,209.7924,209.8022,7626.0
2024-05-17 11:05:00,214.3,214.84,214.29,214.84,16242.0,209.7924,210.3211,209.7826,210.3211,16242.0
2024-05-17 11:10:00,214.76,214.76,214.52,214.61,3611.0,210.2428,210.2428,210.0078,210.0959,3611.0
2024-05-17 11:15:00,214.59,214.66,214.44,214.58,7801.0,210.0763,210.1449,209.9295,210.0665,7801.0
2024-05-17 11:20:00,214.55,214.81,214.48,214.8,19315.0,210.0372,210.2917,209.9686,210.2819,19315.0
2024-05-17 11:25:00,214.82,214.86,214.66,214.72,5174.0,210.3015,210.3406,210.1449,210.2036,5174.0
2024-05-17 11:30:00,214.75,214.8,214.38,214.42,21392.0,210.233,210.2819,209.8707,209.9099,21392.0
2024-05-17 11:35:00,214.43,214.57,214.35,214.51,7200.0,209.9197,210.0567,209.8414,209.998,7200.0
2024-05-17 11:40:00,214.51,214.71,214.46,214.63,5981.0,209.998,210.1938,209.9491,210.1155,5981.0
2024-05-17 11:45:00,214.67,214.92,214.61,214.64,4781.0,210.1546,210.3994,210.0959,210.1253,4781.0
2024-05-17 11:50:00,214.63,214.76,214.53,214.76,4048.0,210.1155,210.2428,210.0176,210.2428,4048.0
2024-05-17 11:55:00,214.83,214.93,214.76,214.76,5602.0,210.3113,210.4092,210.2428,210.2428,5602.0
2024-05-17 12:00:00,214.76,214.82,214.73,214.76,4385.0,210.2428,210.3015,210.2134,210.2428,4385.0
2024-05-17 12:05:00,214.7,214.71,214.42,214.48,6050.0,210.184,210.1938,209.9099,209.9686,6050.0
2024-05-17 12:10:00,214.49,214.61,214.43,214.61,3190.0,209.9784,210.0959,209.9197,210.0959,3190.0
2024-05-17 12:15:00,214.54,214.6,214.45,214.46,3559.0,210.0274,210.0861,209.9393,209.9491,3559.0
2024-05-17 12:20:00,214.46,214.55,214.27,214.39,10816.0,209.9491,210.0372,209.7631,209.8805,10816.0
2024-05-17 12:25:00,214.41,214.52,214.36,214.52,3799.0,209.9001,210.0078,209.8512,210.0078,3799.0
2024-05-17 12:30:00,214.49,214.73,214.44,214.73,4944.0,209.9784,210.2134,209.9295,210.2134,4944.0
2024-05-17 12:35:00,214.66,214.8,214.55,214.55,13460.0,210.1449,210.2819,210.0372,210.0372,13460.0
2024-05-17 12:40:00,214.54,214.56,214.23,214.24,6139.0,210.0274,210.047,209.7239,209.7337,6139.0
2024-05-17 12:45:00,214.24,214.37,214.22,214.33,11467.0,209.7337,209.861,209.7141,209.8218,11467.0
2024-05-17 12:50:00,214.29,214.37,214.14,214.15,12444.0,209.7826,209.861,209.6358,209.6456,12444.0
2024-05-17 12:55:00,214.17,214.22,214.04,214.13,4115.0,209.6652,209.7141,209.5379,209.626,4115.0
2024-05-17 13:00:00,214.07,214.13,214.0,214.08,2262.0,209.5673,209.626,209.4987,209.5771,2262.0
2024-05-17 13:05:00,214.02,214.09,213.98,214.05,4027.0,209.5183,209.5868,209.4792,209.5477,4027.0
2024-05-17 13:10:00,214.01,214.13,214.01,214.06,5258.0,209.5085,209.626,209.5085,209.5575,5258.0
2024-05-17 13:15:00,214.1,214.13,213.7,213.7,8126.0,209.5966,209.626,209.205,209.205,8126.0
2024-05-17 13:20:00,213.79,213.94,213.72,213.8,3730.0,209.2932,209.44,209.2246,209.3029,3730.0
2024-05-17 13:25:00,213.88,214.08,213.88,213.91,4633.0,209.3813,209.5771,209.3813,209.4106,4633.0
2024-05-17 13:30:00,213.99,214.0,213.73,213.75,4035.0,209.4889,209.4987,209.2344,209.254,4035.0
2024-05-17 13:35:00,213.75,213.8,213.58,213.74,5274.0,209.254,209.3029,209.0876,209.2442,5274.0
2024-05-17 13:40:00,213.79,213.87,213.51,213.81,18994.0,209.2932,209.3715,209.019,209.3127,18994.0
2024-05-17 13:45:00,213.78,213.79,213.61,213.69,6598.0,209.2834,209.2932,209.1169,209.1953,6598.0
2024-05-17 13:50:00,213.71,213.79,213.59,213.67,10910.0,209.2148,209.2932,209.0974,209.1757,10910.0
2024-05-17 13:55:00,213.63,213.73,213.61,213.73,4149.0,209.1365,209.2344,209.1169,209.2344,4149.0
2024-05-17 14:00:00,213.69,213.77,213.57,213.6,9123.0,209.1953,209.2736,209.0778,209.1072,9123.0
2024-05-17 14:05:00,213.6,213.79,213.55,213.56,5527.0,209.1072,209.2932,209.0582,209.068,5527.0
2024-05-17 14:10:00,213.59,213.62,213.15,213.17,9723.0,209.0974,209.1267,208.6666,208.6862,9723.0
2024-05-17 14:15:00,213.11,213.3,213.11,213.23,8647.0,208.6275,208.8135,208.6275,208.7449,8647.0
2024-05-17 14:20:00,213.17,213.22,212.97,213.16,9082.0,208.6862,208.7351,208.4904,208.6764,9082.0
2024-05-17 14:25:00,213.16,213.31,213.12,213.12,7287.0,208.6764,208.8233,208.6372,208.6372,7287.0
2024-05-17 14:30:00,213.12,213.29,213.09,213.18,7972.0,208.6372,208.8037,208.6079,208.696,7972.0
2024-05-17 14:35:00,213.2,213.52,213.19,213.51,20287.0,208.7156,209.0288,208.7058,209.019,20287.0
2024-05-17 14:40:00,213.54,213.56,213.18,213.22,9708.0,209.0484,209.068,208.696,208.7351,9708.0
2024-05-17 14:45:00,213.2,213.41,213.2,213.41,12050.0,208.7156,208.9211,208.7156,208.9211,12050.0
2024-05-17 14:50:00,213.39,213.73,213.36,213.73,15426.0,208.9016,209.2344,208.8722,209.2344,15426.0
2024-05-17 14:55:00,213.81,214.33,213.81,214.15,9716.0,209.3127,209.8218,209.3127,209.6456,9716.0
2024-05-17 15:00:00,214.11,214.4,214.11,214.29,7724.0,209.6064,209.8903,209.6064,209.7826,7724.0
2024-05-17 15:05:00,214.29,214.45,214.14,214.45,8984.0,209.7826,209.9393,209.6358,209.9393,8984.0
2024-05-17 15:10:00,214.45,214.67,214.35,214.67,5596.0,209.9393,210.1546,209.8414,210.1546,5596.0
2024-05-17 15:15:00,214.65,214.8,214.62,214.78,9459.0,210.1351,210.2819,210.1057,210.2623,9459.0
2024-05-17 15:20:00,214.85,214.97,214.82,214.84,8553.0,210.3309,210.4483,210.3015,210.3211,8553.0
2024-05-17 15:25:00,214.88,215.0,214.6,214.66,13800.0,210.3602,210.4777,210.0861,210.1449,13800.0
2024-05-17 15:30:00,214.64,214.68,214.36,214.4,14407.0,210.1253,210.1644,209.8512,209.8903,14407.0
2024-05-17 15:35:00,214.39,214.68,214.25,214.26,34029.0,209.8805,210.1644,209.7435,209.7533,34029.0
2024-05-17 15:40:00,214.26,214.35,214.13,214.21,31643.0,209.7533,209.8414,209.626,209.7043,31643.0
2024-05-17 15:45:00,214.17,214.25,214.03,214.09,35959.0,209.6652,209.7435,209.5281,209.5868,35959.0
2024-05-17 15:50:00,214.07,214.31,214.07,214.26,69130.0,209.5673,209.8022,209.5673,209.7533,69130.0
2024-05-17 15:55:00,214.09,214.22,213.94,214.17,153394.0,209.5868,209.7141,209.44,209.6652,153394.0
2024-05-20 09:30:00,214.79,215.95,213.94,215.52,53035.0,210.2721,211.4077,209.44,210.9868,53035.0
2024-05-20 09:35:00,215.47,215.98,215.3,215.57,25755.0,210.9378,211.4371,210.7714,211.0357,25755.0
2024-05-20 09:40:00,215.61,215.88,215.23,215.67,16630.0,211.0749,211.3392,210.7029,211.1336,16630.0
2024-05-20 09:45:00,215.6,215.9,215.37,215.78,20607.0,211.0651,211.3588,210.8399,211.2413,20607.0
2024-05-20 09:50:00,215.82,216.25,215.76,216.21,43467.0,211.2805,211.7014,211.2217,211.6623,43467.0
2024-05-20 09:55:00,216.23,216.39,216.09,216.27,31632.0,211.6818,211.8385,211.5448,211.721,31632.0
2024-05-20 10:00:00,216.28,216.29,215.58,215.92,22510.0,211.7308,211.7406,211.0455,211.3784,22510.0
2024-05-20 10:05:00,215.95,216.89,215.68,216.87,18398.0,211.4077,212.3279,211.1434,212.3084,18398.0
2024-05-20 10:10:00,216.91,217.05,216.0,216.72,19177.0,212.3475,212.4846,211.4567,212.1615,19177.0
2024-05-20 10:15:00,216.64,216.83,216.3,216.4,11275.0,212.0832,212.2692,211.7504,211.8483,11275.0
2024-05-20 10:20:00,216.45,216.59,216.3,216.33,6521.0,211.8972,212.0343,211.7504,211.7797,6521.0
2024-05-20 10:25:00,216.46,216.62,216.35,216.62,7202.0,211.907,212.0636,211.7993,212.0636,7202.0
2024-05-20 10:30:00,216.85,216.85,216.52,216.67,5206.0,212.2888,212.2888,211.9657,212.1126,5206.0
2024-05-20 10:35:00,216.75,216.95,216.61,216.62,7961.0,212.1909,212.3867,212.0538,212.0636,7961.0
2024-05-20 10:40:00,216.63,216.99,216.59,216.96,6929.0,212.0734,212.4258,212.0343,212.3965,6929.0
2024-05-20 10:45:00,216.95,217.44,216.93,217.4,10281.0,212.3867,212.8664,212.3671,212.8272,10281.0
2024-05-20 10:50:00,217.48,217.54,217.25,217.41,8604.0,212.9055,212.9643,212.6804,212.837,8604.0
2024-05-20 10:55:00,217.47,217.47,216.9,217.32,12312.0,212.8957,212.8957,212.3377,212.7489,12312.0
2024-05-20 11:00:00,217.37,217.42,217.0,217.01,11106.0,212.7979,212.8468,212.4356,212.4454,11106.0
2024-05-20 11:05:00,217.05,217.43,217.0,217.43,10302.0,212.4846,212.8566,212.4356,212.8566,10302.0
2024-05-20 11:10:00,217.44,217.78,217.44,217.68,6414.0,212.8664,213.1992,212.8664,213.1013,6414.0
2024-05-20 11:15:00,217.61,217.79,217.53,217.7,12545.0,213.0328,213.209,212.9545,213.1209,12545.0
2024-05-20 11:20:00,217.69,217.81,217.51,217.75,12954.0,213.1111,213.2286,212.9349,213.1699,12954.0
2024-05-20 11:25:00,217.8,217.89,217.73,217.76,29860.0,213.2188,213.3069,213.1503,213.1796,29860.0
2024-05-20 11:30:00,217.8,217.96,217.7,217.83,15609.0,213.2188,213.3754,213.1209,213.2482,15609.0
2024-05-20 11:35:00,217.9,217.91,217.59,217.59,5783.0,213.3167,213.3265,213.0132,213.0132,5783.0
2024-05-20 11:40:00,217.58,217.64,217.15,217.26,9543.0,213.0034,213.0622,212.5825,212.6902,9543.0
2024-05-20 11:45:00,217.2,217.2,217.01,217.16,5838.0,212.6314,212.6314,212.4454,212.5923,5838.0
2024-05-20 11:50:00,217.16,217.25,217.06,217.18,4788.0,212.5923,212.6804,212.4944,212.6118,4788.0
2024-05-20 11:55:00,217.11,217.46,217.08,217.46,4855.0,212.5433,212.886,212.514,212.886,4855.0
2024-05-20 12:00:00,217.53,217.64,217.4,217.48,2808.0,212.9545,213.0622,212.8272,212.9055,2808.0
2024-05-20 12:05:00,217.5,217.5,217.36,217.36,5062.0,212.9251,212.9251,212.7881,212.7881,5062.0
2024-05-20 12:10:00,217.47,217.49,217.34,217.42,14387.0,212.8957,212.9153,212.7685,212.8468,14387.0
2024-05-20 12:15:00,217.45,217.67,217.43,217.59,15907.0,212.8762,213.0915,212.8566,213.0132,15907.0
2024-05-20 12:20:00,217.61,217.96,217.59,217.87,19154.0,213.0328,213.3754,213.0132,213.2873,19154.0
2024-05-20 12:25:00,217.89,217.89,217.49,217.56,9008.0,213.3069,213.3069,212.9153,212.9839,9008.0
2024-05-20 12:30:00,217.53,217.77,217.53,217.66,3699.0,212.9545,213.1894,212.9545,213.0818,3699.0
2024-05-20 12:35:00,217.7,217.75,217.62,217.68,7542.0,213.1209,213.1699,213.0426,213.1013,7542.0
2024-05-20 12:40:00,217.72,217.8,217.63,217.66,11430.0,213.1405,213.2188,213.0524,213.0818,11430.0
2024-05-20 12:45:00,217.67,217.8,217.6,217.73,6105.0,213.0915,213.2188,213.023,213.1503,6105.0
2024-05-20 12:50:00,217.76,218.46,217.75,218.36,16008.0,213.1796,213.8649,213.1699,213.767,16008.0
2024-05-20 12:55:00,218.34,218.7,218.3,218.59,10244.0,213.7475,214.0999,213.7083,213.9922,10244.0
2024-05-20 13:00:00,218.64,218.64,218.14,218.28,11008.0,214.0411,214.0411,213.5517,213.6887,11008.0
2024-05-20 13:05:00,218.24,218.47,218.21,218.42,10130.0,213.6496,213.8747,213.6202,213.8258,10130.0
2024-05-20 13:10:00,218.45,218.46,218.19,218.23,12427.0,213.8551,213.8649,213.6006,213.6398,12427.0
2024-05-20 13:15:00,218.23,218.23,217.91,217.98,6107.0,213.6398,213.6398,213.3265,213.395,6107.0
2024-05-20 13:20:00,217.91,217.91,217.78,217.78,3838.0,213.3265,213.3265,213.1992,213.1992,3838.0
2024-05-20 13:25:00,217.83,217.94,217.33,217.54,8275.0,213.2482,213.3559,212.7587,212.9643,8275.0
2024-05-20 13:30:00,217.44,217.53,217.36,217.48,3647.0,212.8664,212.9545,212.7881,212.9055,3647.0
2024-05-20 13:35:00,217.46,217.53,217.36,217.36,4821.0,212.886,212.9545,212.7881,212.7881,4821.0
2024-05-20 13:40:00,217.35,217.58,217.33,217.58,3034.0,212.7783,213.0034,212.7587,213.0034,3034.0
2024-05-20 13:45:00,217.62,217.63,217.3,217.35,3135.0,213.0426,213.0524,212.7293,212.7783,3135.0
2024-05-20 13:50:00,217.31,217.42,217.23,217.29,24507.0,212.7391,212.8468,212.6608,212.7195,24507.0
2024-05-20 13:55:00,217.25,217.38,217.22,217.38,3663.0,212.6804,212.8076,212.651,212.8076,3663.0
2024-05-20 14:00:00,217.36,217.4,217.12,217.16,5459.0,212.7881,212.8272,212.5531,212.5923,5459.0
2024-05-20 14:05:00,217.16,217.18,216.59,216.98,6301.0,212.5923,212.6118,212.0343,212.4161,6301.0
2024-05-20 14:10:00,216.94,217.11,216.91,216.97,4636.0,212.3769,212.5433,212.3475,212.4063,4636.0
2024-05-20 14:15:00,217.03,217.05,216.85,216.88,2677.0,212.465,212.4846,212.2888,212.3182,2677.0
2024-05-20 14:20:00,216.92,216.97,216.72,216.72,2438.0,212.3573,212.4063,212.1615,212.1615,2438.0
2024-05-20 14:25:00,216.79,216.97,216.7,216.97,5421.0,212.2301,212.4063,212.1419,212.4063,5421.0
2024-05-20 14:30:00,216.99,217.01,216.81,216.81,5706.0,212.4258,212.4454,212.2496,212.2496,5706.0
2024-05-20 14:35:00,216.87,216.89,216.78,216.84,3665.0,212.3084,212.3279,212.2203,212.279,3665.0
2024-05-20 14:40:00,216.84,216.9,216.69,216.69,9344.0,212.279,212.3377,212.1322,212.1322,9344.0
2024-05-20 14:45:00,216.72,216.76,216.63,216.76,5713.0,212.1615,212.2007,212.0734,212.2007,5713.0
2024-05-20 14:50:00,216.76,216.84,216.71,216.77,3703.0,212.2007,212.279,212.1517,212.2105,3703.0
2024-05-20 14:55:00,216.74,216.89,216.66,216.76,7513.0,212.1811,212.3279,212.1028,212.2007,7513.0
2024-05-20 15:00:00,216.71,217.13,216.64,217.08,7951.0,212.1517,212.5629,212.0832,212.514,7951.0
2024-05-20 15:05:00,217.08,217.18,217.04,217.15,8825.0,212.514,212.6118,212.4748,212.5825,8825.0
2024-05-20 15:10:00,217.19,217.31,217.14,217.31,7406.0,212.6216,212.7391,212.5727,212.7391,7406.0
2024-05-20 15:15:00,217.27,217.4,217.23,217.23,7952.0,212.7,212.8272,212.6608,212.6608,7952.0
2024-05-20 15:20:00,217.26,217.43,217.22,217.26,7824.0,212.6902,212.8566,212.651,212.6902,7824.0
2024-05-20 15:25:00,217.25,217.53,217.25,217.52,7683.0,212.6804,212.9545,212.6804,212.9447,7683.0
2024-05-20 15:30:00,217.54,217.65,217.19,217.24,9429.0,212.9643,213.072,212.6216,212.6706,9429.0
2024-05-20 15:35:00,217.25,217.57,217.23,217.51,14432.0,212.6804,212.9936,212.6608,212.9349,14432.0
2024-05-20 15:40:00,217.56,217.65,217.22,217.29,23369.0,212.9839,213.072,212.651,212.7195,23369.0
2024-05-20 15:45:00,217.29,217.4,217.15,217.3,19101.0,212.7195,212.8272,212.5825,212.7293,19101.0
2024-05-20 15:50:00,217.26,217.48,217.06,217.37,51040.0,212.6902,212.9055,212.4944,212.7979,51040.0
2024-05-20 15:55:00,217.42,217.67,217.21,217.44,155352.0,212.8468,213.0915,212.6412,212.8664,155352.0
2024-05-21 09:30:00,214.93,217.08,214.76,216.69,64558.0,210.4092,212.514,210.2428,212.1322,64558.0
2024-05-21 09:35:00,216.43,216.54,215.41,215.61,22101.0,211.8776,211.9853,210.8791,211.0749,22101.0
2024-05-21 09:40:00,215.62,216.05,215.61,215.67,12776.0,211.0847,211.5056,211.0749,211.1336,12776.0
2024-05-21 09:45:00,215.58,215.73,215.13,215.44,34209.0,211.0455,211.1923,210.605,210.9084,34209.0
2024-05-21 09:50:00,215.39,215.5,215.2,215.41,13466.0,210.8595,210.9672,210.6735,210.8791,13466.0
2024-05-21 09:55:00,215.34,215.46,214.55,214.57,15051.0,210.8106,210.928,210.0372,210.0567,15051.0
2024-05-21 10:00:00,214.63,215.05,214.59,214.78,38121.0,210.1155,210.5267,210.0763,210.2623,38121.0
2024-05-21 10:05:00,214.72,215.12,214.65,214.94,15379.0,210.2036,210.5952,210.1351,210.419,15379.0
2024-05-21 10:10:00,214.97,215.34,214.68,215.3,19063.0,210.4483,210.8106,210.1644,210.7714,19063.0
2024-05-21 10:15:00,215.27,215.45,214.88,215.04,10917.0,210.742,210.9182,210.3602,210.5169,10917.0
2024-05-21 10:20:00,215.06,215.39,214.95,215.35,11437.0,210.5364,210.8595,210.4288,210.8203,11437.0
2024-05-21 10:25:00,215.37,215.59,215.23,215.52,15051.0,210.8399,211.0553,210.7029,210.9868,15051.0
2024-05-21 10:30:00,215.54,215.66,215.47,215.63,9761.0,211.0063,211.1238,210.9378,211.0945,9761.0
2024-05-21 10:35:00,215.63,215.88,215.56,215.86,19264.0,211.0945,211.3392,211.0259,211.3196,19264.0
2024-05-21 10:40:00,215.87,216.39,215.86,216.12,16797.0,211.3294,211.8385,211.3196,211.5741,16797.0
2024-05-21 10:45:00,216.18,216.26,215.93,216.02,13823.0,211.6329,211.7112,211.3881,211.4762,13823.0
2024-05-21 10:50:00,216.08,216.33,215.99,216.23,19048.0,211.535,211.7797,211.4469,211.6818,19048.0
2024-05-21 10:55:00,216.26,216.46,216.2,216.43,11877.0,211.7112,211.907,211.6525,211.8776,11877.0
2024-05-21 11:00:00,216.37,216.59,216.08,216.58,11425.0,211.8189,212.0343,211.535,212.0245,11425.0
2024-05-21 11:05:00,216.55,216.58,216.26,216.3,5981.0,211.9951,212.0245,211.7112,211.7504,5981.0
2024-05-21 11:10:00,216.25,216.27,216.12,216.27,5372.0,211.7014,211.721,211.5741,211.721,5372.0
2024-05-21 11:15:00,216.26,216.52,216.25,216.3,18484.0,211.7112,211.9657,211.7014,211.7504,18484.0
2024-05-21 11:20:00,216.3,216.71,216.3,216.63,9410.0,211.7504,212.1517,211.7504,212.0734,9410.0
2024-05-21 11:25:00,216.65,216.76,216.45,216.52,8587.0,212.093,212.2007,211.8972,211.9657,8587.0
2024-05-21 11:30:00,216.53,216.7,216.47,216.55,6655.0,211.9755,212.1419,211.9168,211.9951,6655.0
2024-05-21 11:35:00,216.53,216.67,216.44,216.62,2793.0,211.9755,212.1126,211.8874,212.0636,2793.0
2024-05-21 11:40:00,216.62,216.62,216.32,216.51,7142.0,212.0636,212.0636,211.7699,211.9559,7142.0
2024-05-21 11:45:00,216.5,216.53,216.31,216.31,10674.0,211.9462,211.9755,211.7601,211.7601,10674.0
2024-05-21 11:50:00,216.37,216.64,216.34,216.6,9866.0,211.8189,212.0832,211.7895,212.044,9866.0
2024-05-21 11:55:00,216.57,216.65,216.45,216.46,9141.0,212.0147,212.093,211.8972,211.907,9141.0
2024-05-21 12:00:00,216.46,216.77,216.37,216.64,7913.0,211.907,212.2105,211.8189,212.0832,7913.0
2024-05-21 12:05:00,216.63,216.81,216.54,216.62,8252.0,212.0734,212.2496,211.9853,212.0636,8252.0
2024-05-21 12:10:00,216.62,216.85,216.61,216.71,6765.0,212.0636,212.2888,212.0538,212.1517,6765.0
2024-05-21 12:15:00,216.71,216.89,216.59,216.8,23997.0,212.1517,212.3279,212.0343,212.2398,23997.0
2024-05-21 12:20:00,216.78,216.88,216.72,216.85,5152.0,212.2203,212.3182,212.1615,212.2888,5152.0
2024-05-21 12:25:00,216.8,216.83,216.63,216.78,12206.0,212.2398,212.2692,212.0734,212.2203,12206.0
2024-05-21 12:30:00,216.79,216.87,216.65,216.66,9996.0,212.2301,212.3084,212.093,212.1028,9996.0
2024-05-21 12:35:00,216.64,216.78,216.55,216.75,6850.0,212.0832,212.2203,211.9951,212.1909,6850.0
2024-05-21 12:40:00,216.78,216.78,216.59,216.59,5846.0,212.2203,212.2203,212.0343,212.0343,5846.0
2024-05-21 12:45:00,216.58,216.75,216.52,216.69,15000.0,212.0245,212.1909,211.9657,212.1322,15000.0
2024-05-21 12:50:00,216.69,216.72,216.55,216.56,5260.0,212.1322,212.1615,211.9951,212.0049,5260.0
2024-05-21 12:55:00,216.58,216.59,216.27,216.41,20958.0,212.0245,212.0343,211.721,211.858,20958.0
2024-05-21 13:00:00,216.33,216.35,216.16,216.17,8160.0,211.7797,211.7993,211.6133,211.6231,8160.0
2024-05-21 13:05:00,216.17,216.53,216.16,216.44,8717.0,211.6231,211.9755,211.6133,211.8874,8717.0
2024-05-21 13:10:00,216.43,216.56,216.39,216.49,7828.0,211.8776,212.0049,211.8385,211.9364,7828.0
2024-05-21 13:15:00,216.53,216.64,216.31,216.35,13327.0,211.9755,212.0832,211.7601,211.7993,13327.0
2024-05-21 13:20:00,216.34,216.38,216.16,216.18,28936.0,211.7895,211.8287,211.6133,211.6329,28936.0
2024-05-21 13:25:00,216.15,216.49,216.15,216.49,14755.0,211.6035,211.9364,211.6035,211.9364,14755.0
2024-05-21 13:30:00,216.47,216.53,216.09,216.09,10182.0,211.9168,211.9755,211.5448,211.5448,10182.0
2024-05-21 13:35:00,216.13,216.38,216.12,216.35,11783.0,211.5839,211.8287,211.5741,211.7993,11783.0
2024-05-21 13:40:00,216.37,216.43,215.97,216.01,13014.0,211.8189,211.8776,211.4273,211.4665,13014.0
2024-05-21 13:45:00,216.01,216.21,215.99,216.07,12062.0,211.4665,211.6623,211.4469,211.5252,12062.0
2024-05-21 13:50:00,216.09,216.15,216.07,216.12,10530.0,211.5448,211.6035,211.5252,211.5741,10530.0
2024-05-21 13:55:00,216.13,216.38,216.11,216.28,14512.0,211.5839,211.8287,211.5644,211.7308,14512.0
2024-05-21 14:00:00,216.28,216.46,216.23,216.3,9637.0,211.7308,211.907,211.6818,211.7504,9637.0
2024-05-21 14:05:00,216.32,216.43,216.3,216.33,9887.0,211.7699,211.8776,211.7504,211.7797,9887.0
2024-05-21 14:10:00,216.34,216.39,216.28,216.35,6229.0,211.7895,211.8385,211.7308,211.7993,6229.0
2024-05-21 14:15:00,216.32,216.34,216.17,216.22,8000.0,211.7699,211.7895,211.6231,211.672,8000.0
2024-05-21 14:20:00,216.22,216.5,216.21,216.49,7309.0,211.672,211.9462,211.6623,211.9364,7309.0
2024-05-21 14:25:00,216.5,216.5,216.16,216.19,10086.0,211.9462,211.9462,211.6133,211.6427,10086.0
2024-05-21 14:30:00,216.19,216.4,216.18,216.34,9986.0,211.6427,211.8483,211.6329,211.7895,9986.0
2024-05-21 14:35:00,216.31,216.41,216.19,216.25,10535.0,211.7601,211.858,211.6427,211.7014,10535.0
2024-05-21 14:40:00,216.25,216.38,216.24,216.36,10184.0,211.7014,211.8287,211.6916,211.8091,10184.0
2024-05-21 14:45:00,216.32,216.48,216.05,216.09,33123.0,211.7699,211.9266,211.5056,211.5448,33123.0
2024-05-21 14:50:00,216.09,216.69,216.09,216.58,14040.0,211.5448,212.1322,211.5448,212.0245,14040.0
2024-05-21 14:55:00,216.57,216.68,216.48,216.55,17660.0,212.0147,212.1224,211.9266,211.9951,17660.0
2024-05-21 15:00:00,216.57,216.7,216.54,216.57,13557.0,212.0147,212.1419,211.9853,212.0147,13557.0
2024-05-21 15:05:00,216.54,216.72,216.51,216.63,13855.0,211.9853,212.1615,211.9559,212.0734,13855.0
2024-05-21 15:10:00,216.64,216.76,216.62,216.69,9980.0,212.0832,212.2007,212.0636,212.1322,9980.0
2024-05-21 15:15:00,216.68,216.82,216.67,216.74,10956.0,212.1224,212.2594,212.1126,212.1811,10956.0
2024-05-21 15:20:00,216.8,216.8,216.38,216.4,20766.0,212.2398,212.2398,211.8287,211.8483,20766.0
2024-05-21 15:25:00,216.4,216.55,216.34,216.48,21278.0,211.8483,211.9951,211.7895,211.9266,21278.0
2024-05-21 15:30:00,216.47,216.64,216.35,216.56,29076.0,211.9168,212.0832,211.7993,212.0049,29076.0
2024-05-21 15:35:00,216.55,216.77,216.55,216.66,23957.0,211.9951,212.2105,211.9951,212.1028,23957.0
2024-05-21 15:40:00,216.66,216.78,216.57,216.66,38286.0,212.1028,212.2203,212.0147,212.1028,38286.0
2024-05-21 15:45:00,216.68,216.68,216.14,216.21,50786.0,212.1224,212.1224,211.5937,211.6623,50786.0
2024-05-21 15:50:00,216.22,216.89,216.14,216.8,92143.0,211.672,212.3279,211.5937,212.2398,92143.0
2024-05-21 15:55:00,216.76,217.0,216.21,216.57,254541.0,212.2007,212.4356,211.6623,212.0147,254541.0
2024-05-22 09:30:00,227.79,229.5,224.75,229.37,263691.0,222.9987,224.6727,220.0226,224.5454,263691.0
2024-05-22 09:35:00,229.5,230.97,228.7,230.83,149991.0,224.6727,226.1118,223.8895,225.9747,149991.0
2024-05-22 09:40:00,230.69,230.94,229.56,230.44,126720.0,225.8377,226.0824,224.7314,225.5929,126720.0
2024-05-22 09:45:00,230.53,231.97,230.3,231.14,56699.0,225.681,227.0908,225.4559,226.2782,56699.0
2024-05-22 09:50:00,231.09,232.97,230.9,232.27,96011.0,226.2293,228.0697,226.0433,227.3844,96011.0
2024-05-22 09:55:00,232.37,233.52,232.18,233.25,99270.0,227.4823,228.6082,227.2963,228.3438,99270.0
2024-05-22 10:00:00,233.21,233.79,231.47,231.67,143126.0,228.3047,228.8725,226.6013,226.7971,143126.0
2024-05-22 10:05:00,231.48,232.38,229.63,230.3,81785.0,226.6111,227.4921,224.8,225.4559,81785.0
2024-05-22 10:10:00,230.27,231.55,229.5,231.31,41295.0,225.4265,226.6796,224.6727,226.4446,41295.0
2024-05-22 10:15:00,231.17,231.33,229.69,230.72,67626.0,226.3076,226.4642,224.8587,225.8671,67626.0
2024-05-22 10:20:00,231.0,231.25,230.12,230.56,69657.0,226.1412,226.3859,225.2797,225.7104,69657.0
2024-05-22 10:25:00,230.39,232.5,229.77,231.97,59818.0,225.544,227.6096,224.937,227.0908,59818.0
2024-05-22 10:30:00,231.9,232.12,231.39,231.92,34875.0,227.0222,227.2376,226.523,227.0418,34875.0
2024-05-22 10:35:00,231.92,233.0,231.78,232.56,76480.0,227.0418,228.0991,226.9048,227.6683,76480.0
2024-05-22 10:40:00,232.43,233.66,232.28,233.59,68346.0,227.5411,228.7452,227.3942,228.6767,68346.0
2024-05-22 10:45:00,233.51,233.65,232.99,233.37,48280.0,228.5984,228.7354,228.0893,228.4613,48280.0
2024-05-22 10:50:00,233.44,234.68,233.01,234.48,61313.0,228.5298,229.7438,228.1089,229.548,61313.0
2024-05-22 10:55:00,234.46,234.49,232.9,233.02,72443.0,229.5284,229.5578,228.0012,228.1187,72443.0
2024-05-22 11:00:00,233.17,234.55,232.89,234.25,26868.0,228.2655,229.6165,227.9914,229.3228,26868.0
2024-05-22 11:05:00,234.35,234.35,233.1,233.92,63683.0,229.4207,229.4207,228.197,228.9997,63683.0
2024-05-22 11:10:00,233.81,234.59,233.74,234.34,28750.0,228.8921,229.6556,228.8235,229.4109,28750.0
2024-05-22 11:15:00,234.46,234.56,234.01,234.02,66356.0,229.5284,229.6263,229.0878,229.0976,66356.0
2024-05-22 11:20:00,234.04,234.1,233.64,233.8,34443.0,229.1172,229.176,228.7256,228.8823,34443.0
2024-05-22 11:25:00,233.8,234.45,233.42,234.36,37357.0,228.8823,229.5186,228.5103,229.4305,37357.0
2024-05-22 11:30:00,234.46,234.89,233.81,233.81,28573.0,229.5284,229.9493,228.8921,228.8921,28573.0
2024-05-22 11:35:00,233.86,234.03,233.49,233.87,28736.0,228.941,229.1074,228.5788,228.9508,28736.0
2024-05-22 11:40:00,233.87,234.9,233.78,234.87,46830.0,228.9508,229.9591,228.8627,229.9298,46830.0
2024-05-22 11:45:00,234.87,234.97,234.58,234.77,38943.0,229.9298,230.0277,229.6459,229.8319,38943.0
2024-05-22 11:50:00,234.77,234.88,234.2,234.84,47316.0,229.8319,229.9395,229.2739,229.9004,47316.0
2024-05-22 11:55:00,234.84,235.96,234.78,235.72,125189.0,229.9004,230.9968,229.8417,230.7619,125189.0
2024-05-22 12:00:00,235.69,235.82,235.19,235.5,32618.0,230.7325,230.8598,230.243,230.5465,32618.0
2024-05-22 12:05:00,235.45,235.8,235.37,235.4,28635.0,230.4976,230.8402,230.4192,230.4486,28635.0
2024-05-22 12:10:00,235.39,235.74,235.28,235.63,26021.0,230.4388,230.7815,230.3311,230.6738,26021.0
2024-05-22 12:15:00,235.62,235.8,235.46,235.73,20656.0,230.664,230.8402,230.5073,230.7717,20656.0
2024-05-22 12:20:00,235.7,235.92,235.6,235.62,29389.0,230.7423,230.9577,230.6444,230.664,29389.0
2024-05-22 12:25:00,235.62,235.62,234.97,235.44,21621.0,230.664,230.664,230.0277,230.4878,21621.0
2024-05-22 12:30:00,235.32,235.69,235.17,235.26,31504.0,230.3703,230.7325,230.2234,230.3116,31504.0
2024-05-22 12:35:00,235.22,235.33,235.0,235.11,23230.0,230.2724,230.3801,230.057,230.1647,23230.0
2024-05-22 12:40:00,235.17,235.94,235.05,235.82,15105.0,230.2234,230.9773,230.106,230.8598,15105.0
2024-05-22 12:45:00,235.82,235.89,235.34,235.53,19290.0,230.8598,230.9283,230.3899,230.5759,19290.0
2024-05-22 12:50:00,235.55,236.11,235.2,236.1,24345.0,230.5955,231.1437,230.2528,231.1339,24345.0
2024-05-22 12:55:00,236.06,237.0,235.97,236.94,44108.0,231.0947,232.015,231.0066,231.9562,44108.0
2024-05-22 13:00:00,236.94,237.37,236.8,236.9,37318.0,231.9562,232.3772,231.8192,231.9171,37318.0
2024-05-22 13:05:00,236.9,237.0,236.28,236.41,49144.0,231.9171,232.015,231.3101,231.4374,49144.0
2024-05-22 13:10:00,236.28,236.88,235.95,236.88,21538.0,231.3101,231.8975,230.987,231.8975,21538.0
2024-05-22 13:15:00,236.76,236.83,236.54,236.65,12885.0,231.78,231.8485,231.5646,231.6723,12885.0
2024-05-22 13:20:00,236.71,236.91,236.52,236.84,17627.0,231.7311,231.9269,231.5451,231.8583,17627.0
2024-05-22 13:25:00,236.79,236.79,236.47,236.65,17379.0,231.8094,231.8094,231.4961,231.6723,17379.0
2024-05-22 13:30:00,236.68,236.75,236.37,236.74,19611.0,231.7017,231.7702,231.3982,231.7604,19611.0
2024-05-22 13:35:00,236.73,236.73,235.66,236.14,35081.0,231.7506,231.7506,230.7031,231.173,35081.0
2024-05-22 13:40:00,236.14,236.36,235.14,235.2,44344.0,231.173,231.3884,230.1941,230.2528,44344.0
2024-05-22 13:45:00,235.23,236.42,235.22,236.42,29843.0,230.2822,231.4472,230.2724,231.4472,29843.0
2024-05-22 13:50:00,236.48,236.54,236.13,236.25,19694.0,231.5059,231.5646,231.1633,231.2807,19694.0
2024-05-22 13:55:00,236.23,236.48,235.77,236.37,19343.0,231.2612,231.5059,230.8108,231.3982,19343.0
2024-05-22 14:00:00,236.23,236.23,234.81,235.74,23497.0,231.2612,231.2612,229.871,230.7815,23497.0
2024-05-22 14:05:00,235.71,236.44,235.65,236.28,28340.0,230.7521,231.4667,230.6934,231.3101,28340.0
2024-05-22 14:10:00,236.18,236.48,235.91,236.38,47126.0,231.2122,231.5059,230.9479,231.408,47126.0
2024-05-22 14:15:00,236.39,236.4,235.76,235.89,20549.0,231.4178,231.4276,230.801,230.9283,20549.0
2024-05-22 14:20:00,235.82,235.9,235.11,235.79,21782.0,230.8598,230.9381,230.1647,230.8304,21782.0
2024-05-22 14:25:00,235.78,235.93,235.22,235.24,20583.0,230.8206,230.9675,230.2724,230.292,20583.0
2024-05-22 14:30:00,235.18,235.61,235.08,235.24,17411.0,230.2332,230.6542,230.1353,230.292,17411.0
2024-05-22 14:35:00,235.17,235.49,234.9,234.97,14138.0,230.2234,230.5367,229.9591,230.0277,14138.0
2024-05-22 14:40:00,234.96,235.06,234.65,234.7,17949.0,230.0179,230.1158,229.7144,229.7633,17949.0
2024-05-22 14:45:00,234.66,235.65,234.59,235.62,18702.0,229.7242,230.6934,229.6556,230.664,18702.0
2024-05-22 14:50:00,235.63,235.66,235.23,235.47,24267.0,230.6738,230.7031,230.2822,230.5171,24267.0
2024-05-22 14:55:00,235.46,236.18,235.4,236.09,91323.0,230.5073,231.2122,230.4486,231.1241,91323.0
2024-05-22 15:00:00,236.01,236.27,235.11,235.11,65624.0,231.0458,231.3003,230.1647,230.1647,65624.0
2024-05-22 15:05:00,235.18,235.44,234.81,235.07,41896.0,230.2332,230.4878,229.871,230.1256,41896.0
2024-05-22 15:10:00,235.07,235.16,234.48,234.68,29770.0,230.1256,230.2137,229.548,229.7438,29770.0
2024-05-22 15:15:00,234.54,235.01,234.44,234.56,32423.0,229.6067,230.0668,229.5088,229.6263,32423.0
2024-05-22 15:20:00,234.52,235.64,234.52,235.61,15613.0,229.5871,230.6836,229.5871,230.6542,15613.0
2024-05-22 15:25:00,235.61,235.89,235.52,235.79,35997.0,230.6542,230.9283,230.5661,230.8304,35997.0
2024-05-22 15:30:00,235.84,236.81,235.84,236.77,30227.0,230.8794,231.829,230.8794,231.7898,30227.0
2024-05-22 15:35:00,236.78,237.76,236.77,237.43,53699.0,231.7996,232.759,231.7898,232.4359,53699.0
2024-05-22 15:40:00,237.47,237.55,236.92,237.33,59337.0,232.4751,232.5534,231.9366,232.338,59337.0
2024-05-22 15:45:00,237.31,238.15,237.24,237.93,114500.0,232.3184,233.1408,232.2499,232.9254,114500.0
2024-05-22 15:50:00,237.98,238.52,237.14,238.41,177305.0,232.9743,233.503,232.152,233.3953,177305.0
2024-05-22 15:55:00,238.45,240.37,238.4,240.23,610936.0,233.4345,235.3141,233.3855,235.177,610936.0
2024-05-23 09:30:00,240.88,241.88,238.64,239.6,169781.0,235.8133,236.7923,233.6205,234.5603,169781.0
2024-05-23 09:35:00,239.53,240.34,238.71,239.28,97299.0,234.4917,235.2847,233.689,234.247,97299.0
2024-05-23 09:40:00,239.3,239.35,237.59,237.86,48188.0,234.2666,234.3155,232.5925,232.8569,48188.0
2024-05-23 09:45:00,237.71,238.0,236.88,237.19,61929.0,232.71,232.9939,231.8975,232.201,61929.0
2024-05-23 09:50:00,237.34,238.05,236.56,237.73,77311.0,232.3478,233.0429,231.5842,232.7296,77311.0
2024-05-23 09:55:00,237.85,238.07,236.73,237.46,41607.0,232.8471,233.0625,231.7506,232.4653,41607.0
2024-05-23 10:00:00,237.29,238.05,237.26,237.81,59553.0,232.2989,233.0429,232.2695,232.8079,59553.0
2024-05-23 10:05:00,237.82,237.94,236.23,236.81,41041.0,232.8177,232.9352,231.2612,231.829,41041.0
2024-05-23 10:10:00,236.78,237.18,236.4,236.72,31624.0,231.7996,232.1912,231.4276,231.7408,31624.0
2024-05-23 10:15:00,236.74,237.07,236.24,236.24,28267.0,231.7604,232.0835,231.2709,231.2709,28267.0
2024-05-23 10:20:00,236.29,236.94,236.23,236.46,34256.0,231.3199,231.9562,231.2612,231.4863,34256.0
2024-05-23 10:25:00,236.43,236.71,235.34,235.42,47997.0,231.4569,231.7311,230.3899,230.4682,47997.0
2024-05-23 10:30:00,235.52,235.9,235.19,235.45,27006.0,230.5661,230.9381,230.243,230.4976,27006.0
2024-05-23 10:35:00,235.4,235.61,234.88,235.59,53180.0,230.4486,230.6542,229.9395,230.6346,53180.0
2024-05-23 10:40:00,235.56,235.9,234.56,235.46,29309.0,230.6052,230.9381,229.6263,230.5073,29309.0
2024-05-23 10:45:00,235.57,235.67,234.3,234.58,18345.0,230.615,230.7129,229.3717,229.6459,18345.0
2024-05-23 10:50:00,234.41,234.68,233.98,234.37,43157.0,229.4794,229.7438,229.0585,229.4403,43157.0
2024-05-23 10:55:00,234.31,234.31,233.62,234.02,28460.0,229.3815,229.3815,228.7061,229.0976,28460.0
2024-05-23 11:00:00,234.08,234.68,233.74,234.68,21299.0,229.1564,229.7438,228.8235,229.7438,21299.0
2024-05-23 11:05:00,234.62,235.08,234.5,235.0,30077.0,229.685,230.1353,229.5675,230.057,30077.0
2024-05-23 11:10:00,235.04,235.35,234.49,234.89,25944.0,230.0962,230.3997,229.5578,229.9493,25944.0
2024-05-23 11:15:00,234.85,235.5,234.85,235.32,12813.0,229.9102,230.5465,229.9102,230.3703,12813.0
2024-05-23 11:20:00,235.34,235.62,235.1,235.62,21384.0,230.3899,230.664,230.1549,230.664,21384.0
2024-05-23 11:25:00,235.56,235.76,235.15,235.25,18347.0,230.6052,230.801,230.2039,230.3018,18347.0
2024-05-23 11:30:00,235.24,235.31,234.94,235.01,47111.0,230.292,230.3605,229.9983,230.0668,47111.0
2024-05-23 11:35:00,235.04,235.42,234.92,235.26,25375.0,230.0962,230.4682,229.9787,230.3116,25375.0
2024-05-23 11:40:00,235.25,235.35,235.07,235.15,98299.0,230.3018,230.3997,230.1256,230.2039,98299.0
2024-05-23 11:45:00,235.15,235.52,235.03,235.45,30990.0,230.2039,230.5661,230.0864,230.4976,30990.0
2024-05-23 11:50:00,235.46,235.9,235.46,235.79,12120.0,230.5073,230.9381,230.5073,230.8304,12120.0
2024-05-23 11:55:00,235.81,236.18,235.79,236.09,8639.0,230.85,231.2122,230.8304,231.1241,8639.0
2024-05-23 12:00:00,236.09,236.55,235.95,236.55,6218.0,231.1241,231.5744,230.987,231.5744,6218.0
2024-05-23 12:05:00,236.49,236.7,236.13,236.35,9262.0,231.5157,231.7213,231.1633,231.3786,9262.0
2024-05-23 12:10:00,236.33,236.43,236.0,236.01,24047.0,231.359,231.4569,231.036,231.0458,24047.0
2024-05-23 12:15:00,235.93,236.63,235.82,236.52,71990.0,230.9675,231.6527,230.8598,231.5451,71990.0
2024-05-23 12:20:00,236.55,236.64,236.33,236.53,13094.0,231.5744,231.6625,231.359,231.5548,13094.0
2024-05-23 12:25:00,236.65,236.83,236.46,236.75,28410.0,231.6723,231.8485,231.4863,231.7702,28410.0
2024-05-23 12:30:00,236.79,236.98,236.64,236.64,8160.0,231.8094,231.9954,231.6625,231.6625,8160.0
2024-05-23 12:35:00,236.73,236.79,236.49,236.57,14568.0,231.7506,231.8094,231.5157,231.594,14568.0
2024-05-23 12:40:00,236.57,236.65,236.3,236.3,10031.0,231.594,231.6723,231.3297,231.3297,10031.0
2024-05-23 12:45:00,236.3,236.37,236.06,236.26,7218.0,231.3297,231.3982,231.0947,231.2905,7218.0
2024-05-23 12:50:00,236.25,236.25,235.66,236.02,13093.0,231.2807,231.2807,230.7031,231.0556,13093.0
2024-05-23 12:55:00,235.97,236.19,235.6,235.66,8452.0,231.0066,231.222,230.6444,230.7031,8452.0
2024-05-23 13:00:00,235.62,235.91,235.14,235.34,12021.0,230.664,230.9479,230.1941,230.3899,12021.0
2024-05-23 13:05:00,235.37,235.42,235.08,235.36,10209.0,230.4192,230.4682,230.1353,230.4095,10209.0
2024-05-23 13:10:00,235.32,235.55,235.28,235.55,5911.0,230.3703,230.5955,230.3311,230.5955,5911.0
2024-05-23 13:15:00,235.56,235.64,235.13,235.13,9543.0,230.6052,230.6836,230.1843,230.1843,9543.0
2024-05-23 13:20:00,235.22,235.22,234.75,234.95,15427.0,230.2724,230.2724,229.8123,230.0081,15427.0
2024-05-23 13:25:00,234.98,235.39,234.84,235.39,8770.0,230.0374,230.4388,229.9004,230.4388,8770.0
2024-05-23 13:30:00,235.36,235.42,234.9,235.03,10618.0,230.4095,230.4682,229.9591,230.0864,10618.0
2024-05-23 13:35:00,234.96,235.04,234.04,234.2,15445.0,230.0179,230.0962,229.1172,229.2739,15445.0
2024-05-23 13:40:00,234.26,234.57,233.88,233.99,14014.0,229.3326,229.6361,228.9606,229.0683,14014.0
2024-05-23 13:45:00,233.97,234.31,233.93,233.93,12643.0,229.0487,229.3815,229.0095,229.0095,12643.0
2024-05-23 13:50:00,234.04,234.49,233.9,233.92,22078.0,229.1172,229.5578,228.9802,228.9997,22078.0
2024-05-23 13:55:00,233.85,233.85,233.27,233.43,16025.0,228.9312,228.9312,228.3634,228.52,16025.0
2024-05-23 14:00:00,233.42,233.44,232.74,232.74,17627.0,228.5103,228.5298,227.8446,227.8446,17627.0
2024-05-23 14:05:00,232.85,233.54,232.82,233.05,25568.0,227.9522,228.6277,227.9229,228.148,25568.0
2024-05-23 14:10:00,233.08,233.09,232.51,232.88,12255.0,228.1774,228.1872,227.6194,227.9816,12255.0
2024-05-23 14:15:00,232.88,233.06,232.45,232.45,15062.0,227.9816,228.1578,227.5607,227.5607,15062.0
2024-05-23 14:20:00,232.47,232.91,232.25,232.29,11592.0,227.5802,228.011,227.3649,227.404,11592.0
2024-05-23 14:25:00,232.3,232.82,232.29,232.41,15162.0,227.4138,227.9229,227.404,227.5215,15162.0
2024-05-23 14:30:00,232.25,232.48,231.99,232.27,17492.0,227.3649,227.59,227.1103,227.3844,17492.0
2024-05-23 14:35:00,232.22,232.94,232.01,232.94,11165.0,227.3355,228.0404,227.1299,228.0404,11165.0
2024-05-23 14:40:00,232.85,232.88,232.4,232.42,11717.0,227.9522,227.9816,227.5117,227.5313,11717.0
2024-05-23 14:45:00,232.47,232.7,232.22,232.55,8357.0,227.5802,227.8054,227.3355,227.6586,8357.0
2024-05-23 14:50:00,232.43,232.43,232.08,232.09,11427.0,227.5411,227.5411,227.1984,227.2082,11427.0
2024-05-23 14:55:00,232.09,232.43,232.03,232.28,12464.0,227.2082,227.5411,227.1495,227.3942,12464.0
2024-05-23 15:00:00,232.24,232.52,232.02,232.06,22727.0,227.3551,227.6292,227.1397,227.1789,22727.0
2024-05-23 15:05:00,232.06,232.93,232.06,232.87,27084.0,227.1789,228.0306,227.1789,227.9718,27084.0
2024-05-23 15:10:00,232.85,233.01,232.68,232.93,10866.0,227.9522,228.1089,227.7858,228.0306,10866.0
2024-05-23 15:15:00,232.91,233.17,232.58,232.7,21450.0,228.011,228.2655,227.6879,227.8054,21450.0
2024-05-23 15:20:00,232.67,233.3,232.67,233.29,17608.0,227.776,228.3928,227.776,228.383,17608.0
2024-05-23 15:25:00,233.32,233.5,233.25,233.34,16005.0,228.4124,228.5886,228.3438,228.4319,16005.0
2024-05-23 15:30:00,233.36,233.95,233.31,233.92,16405.0,228.4515,229.0291,228.4026,228.9997,16405.0
2024-05-23 15:35:00,233.97,234.03,233.7,233.91,18646.0,229.0487,229.1074,228.7844,228.99,18646.0
2024-05-23 15:40:00,233.91,234.22,233.67,234.0,25010.0,228.99,229.2934,228.755,229.0781,25010.0
2024-05-23 15:45:00,234.02,234.21,233.72,234.09,48653.0,229.0976,229.2836,228.8039,229.1662,48653.0
2024-05-23 15:50:00,234.11,234.64,234.02,234.45,62717.0,229.1857,229.7046,229.0976,229.5186,62717.0
2024-05-23 15:55:00,234.42,234.91,233.9,234.5,199415.0,229.4892,229.9689,228.9802,229.5675,199415.0
2024-05-24 09:30:00,236.77,237.98,234.88,237.98,67774.0,231.7898,232.9743,229.9395,232.9743,67774.0
2024-05-24 09:35:00,237.92,238.32,236.65,237.21,50573.0,232.9156,233.3072,231.6723,232.2205,50573.0
2024-05-24 09:40:00,237.4,237.64,236.53,237.48,11483.0,232.4065,232.6415,231.5548,232.4849,11483.0
2024-05-24 09:45:00,237.31,237.5,236.94,237.0,13898.0,232.3184,232.5044,231.9562,232.015,13898.0
2024-05-24 09:50:00,237.12,237.35,236.64,236.64,16883.0,232.1324,232.3576,231.6625,231.6625,16883.0
2024-05-24 09:55:00,236.69,236.8,236.43,236.72,12368.0,231.7115,231.8192,231.4569,231.7408,12368.0
2024-05-24 10:00:00,236.71,237.65,236.71,237.52,20275.0,231.7311,232.6513,231.7311,232.524,20275.0
2024-05-24 10:05:00,237.4,237.69,237.12,237.16,11057.0,232.4065,232.6904,232.1324,232.1716,11057.0
2024-05-24 10:10:00,237.14,237.61,237.05,237.36,11639.0,232.152,232.6121,232.0639,232.3674,11639.0
2024-05-24 10:15:00,237.36,237.94,237.35,237.94,13530.0,232.3674,232.9352,232.3576,232.9352,13530.0
2024-05-24 10:20:00,238.0,238.21,237.78,237.78,19091.0,232.9939,233.1995,232.7786,232.7786,19091.0
2024-05-24 10:25:00,237.71,238.17,237.69,237.93,17962.0,232.71,233.1603,232.6904,232.9254,17962.0
2024-05-24 10:30:00,238.0,238.03,237.59,237.64,6103.0,232.9939,233.0233,232.5925,232.6415,6103.0
2024-05-24 10:35:00,237.58,237.84,237.39,237.47,18852.0,232.5828,232.8373,232.3968,232.4751,18852.0
2024-05-24 10:40:00,237.35,237.94,237.15,237.16,39253.0,232.3576,232.9352,232.1618,232.1716,39253.0
2024-05-24 10:45:00,237.19,237.8,237.01,237.8,13033.0,232.201,232.7981,232.0247,232.7981,13033.0
2024-05-24 10:50:00,237.81,237.89,237.64,237.77,5584.0,232.8079,232.8862,232.6415,232.7688,5584.0
2024-05-24 10:55:00,237.77,237.93,237.43,237.52,5392.0,232.7688,232.9254,232.4359,232.524,5392.0
2024-05-24 11:00:00,237.64,237.77,237.48,237.71,11142.0,232.6415,232.7688,232.4849,232.71,11142.0
2024-05-24 11:05:00,237.66,237.75,237.08,237.08,14085.0,232.6611,232.7492,232.0933,232.0933,14085.0
2024-05-24 11:10:00,236.95,237.63,236.94,237.45,11177.0,231.966,232.6317,231.9562,232.4555,11177.0
2024-05-24 11:15:00,237.49,237.61,237.11,237.61,10925.0,232.4947,232.6121,232.1226,232.6121,10925.0
2024-05-24 11:20:00,237.61,237.74,237.42,237.45,21408.0,232.6121,232.7394,232.4261,232.4555,21408.0
2024-05-24 11:25:00,237.37,237.37,236.64,236.7,49816.0,232.3772,232.3772,231.6625,231.7213,49816.0
2024-05-24 11:30:00,236.67,236.95,236.66,236.66,13064.0,231.6919,231.966,231.6821,231.6821,13064.0
2024-05-24 11:35:00,236.66,236.67,236.22,236.23,13092.0,231.6821,231.6919,231.2514,231.2612,13092.0
2024-05-24 11:40:00,236.24,236.75,236.23,236.56,15800.0,231.2709,231.7702,231.2612,231.5842,15800.0
2024-05-24 11:45:00,236.51,236.53,235.93,236.09,7103.0,231.5353,231.5548,230.9675,231.1241,7103.0
2024-05-24 11:50:00,236.03,236.2,235.69,235.78,16036.0,231.0654,231.2318,230.7325,230.8206,16036.0
2024-05-24 11:55:00,235.84,235.94,235.57,235.58,11451.0,230.8794,230.9773,230.615,230.6248,11451.0
2024-05-24 12:00:00,235.64,235.79,235.33,235.38,55646.0,230.6836,230.8304,230.3801,230.429,55646.0
2024-05-24 12:05:00,235.35,235.84,235.32,235.71,12964.0,230.3997,230.8794,230.3703,230.7521,12964.0
2024-05-24 12:10:00,235.66,235.87,235.56,235.59,6898.0,230.7031,230.9087,230.6052,230.6346,6898.0
2024-05-24 12:15:00,235.56,235.8,235.53,235.57,11361.0,230.6052,230.8402,230.5759,230.615,11361.0
2024-05-24 12:20:00,235.57,235.9,235.51,235.72,11964.0,230.615,230.9381,230.5563,230.7619,11964.0
2024-05-24 12:25:00,235.5,235.55,235.24,235.29,7159.0,230.5465,230.5955,230.292,230.3409,7159.0
2024-05-24 12:30:00,235.25,235.4,234.91,234.91,8977.0,230.3018,230.4486,229.9689,229.9689,8977.0
2024-05-24 12:35:00,235.01,235.16,234.88,235.0,10070.0,230.0668,230.2137,229.9395,230.057,10070.0
2024-05-24 12:40:00,234.97,235.03,234.73,234.78,15186.0,230.0277,230.0864,229.7927,229.8417,15186.0
2024-05-24 12:45:00,234.87,234.99,234.58,234.58,10869.0,229.9298,230.0472,229.6459,229.6459,10869.0
2024-05-24 12:50:00,234.63,234.75,234.57,234.68,4921.0,229.6948,229.8123,229.6361,229.7438,4921.0
2024-05-24 12:55:00,234.65,234.69,234.24,234.36,9103.0,229.7144,229.7535,229.313,229.4305,9103.0
2024-05-24 13:00:00,234.38,234.48,234.0,234.0,8026.0,229.4501,229.548,229.0781,229.0781,8026.0
2024-05-24 13:05:00,233.96,234.11,233.76,233.86,15352.0,229.0389,229.1857,228.8431,228.941,15352.0
2024-05-24 13:10:00,233.91,234.3,233.75,234.24,16223.0,228.99,229.3717,228.8333,229.313,16223.0
2024-05-24 13:15:00,234.33,234.44,234.2,234.44,25726.0,229.4011,229.5088,229.2739,229.5088,25726.0
2024-05-24 13:20:00,234.43,234.57,234.18,234.42,9425.0,229.499,229.6361,229.2543,229.4892,9425.0
2024-05-24 13:25:00,234.51,234.75,234.51,234.72,6970.0,229.5773,229.8123,229.5773,229.7829,6970.0
2024-05-24 13:30:00,234.65,234.67,234.3,234.32,5449.0,229.7144,229.734,229.3717,229.3913,5449.0
2024-05-24 13:35:00,234.39,234.81,234.36,234.81,11772.0,229.4599,229.871,229.4305,229.871,11772.0
2024-05-24 13:40:00,234.82,234.95,234.71,234.92,11318.0,229.8808,230.0081,229.7731,229.9787,11318.0
2024-05-24 13:45:00,234.95,234.95,234.78,234.86,11039.0,230.0081,230.0081,229.8417,229.92,11039.0
2024-05-24 13:50:00,234.91,235.01,234.88,234.93,7153.0,229.9689,230.0668,229.9395,229.9885,7153.0
2024-05-24 13:55:00,234.94,235.19,234.94,235.12,7355.0,229.9983,230.243,229.9983,230.1745,7355.0
2024-05-24 14:00:00,235.08,235.24,234.99,235.16,15111.0,230.1353,230.292,230.0472,230.2137,15111.0
2024-05-24 14:05:00,235.16,235.22,235.03,235.05,12858.0,230.2137,230.2724,230.0864,230.106,12858.0
2024-05-24 14:10:00,235.09,235.1,234.59,234.59,15294.0,230.1451,230.1549,229.6556,229.6556,15294.0
2024-05-24 14:15:00,234.56,234.83,234.56,234.79,10060.0,229.6263,229.8906,229.6263,229.8514,10060.0
2024-05-24 14:20:00,234.8,234.86,234.49,234.49,12864.0,229.8612,229.92,229.5578,229.5578,12864.0
2024-05-24 14:25:00,234.28,234.45,234.28,234.39,9857.0,229.3522,229.5186,229.3522,229.4599,9857.0
2024-05-24 14:30:00,234.38,234.5,234.05,234.09,10738.0,229.4501,229.5675,229.127,229.1662,10738.0
2024-05-24 14:35:00,234.04,234.18,233.9,234.14,9521.0,229.1172,229.2543,228.9802,229.2151,9521.0
2024-05-24 14:40:00,234.17,234.17,233.85,233.86,10511.0,229.2445,229.2445,228.9312,228.941,10511.0
2024-05-24 14:45:00,233.86,234.03,233.85,233.93,11483.0,228.941,229.1074,228.9312,229.0095,11483.0
2024-05-24 14:50:00,233.9,234.08,233.67,233.67,13332.0,228.9802,229.1564,228.755,228.755,13332.0
2024-05-24 14:55:00,233.7,233.85,233.58,233.58,13318.0,228.7844,228.9312,228.6669,228.6669,13318.0
2024-05-24 15:00:00,233.58,233.58,233.02,233.34,21254.0,228.6669,228.6669,228.1187,228.4319,21254.0
2024-05-24 15:05:00,233.4,233.66,233.34,233.38,12414.0,228.4907,228.7452,228.4319,228.4711,12414.0
2024-05-24 15:10:00,233.37,233.44,232.95,233.06,18432.0,228.4613,228.5298,228.0501,228.1578,18432.0
2024-05-24 15:15:00,233.04,233.04,232.7,232.92,34859.0,228.1383,228.1383,227.8054,228.0208,34859.0
2024-05-24 15:20:00,232.94,232.94,232.43,232.47,51165.0,228.0404,228.0404,227.5411,227.5802,51165.0
2024-05-24 15:25:00,232.47,232.58,232.24,232.49,56595.0,227.5802,227.6879,227.3551,227.5998,56595.0
2024-05-24 15:30:00,232.45,233.01,232.38,232.62,34393.0,227.5607,228.1089,227.4921,227.7271,34393.0
2024-05-24 15:35:00,232.65,233.02,232.62,232.97,41165.0,227.7565,228.1187,227.7271,228.0697,41165.0
2024-05-24 15:40:00,232.97,233.1,232.76,233.0,43297.0,228.0697,228.197,227.8641,228.0991,43297.0
2024-05-24 15:45:00,233.01,233.13,232.71,232.74,52886.0,228.1089,228.2264,227.8152,227.8446,52886.0
2024-05-24 15:50:00,232.8,233.28,232.5,232.56,116418.0,227.9033,228.3732,227.6096,227.6683,116418.0
2024-05-24 15:55:00,232.51,232.64,232.2,232.48,353123.0,227.6194,227.7467,227.3159,227.59,353123.0
2024-05-28 09:30:00,230.44,232.13,230.44,231.0,105953.0,225.5929,227.2474,225.5929,226.1412,105953.0
2024-05-28 09:35:00,230.81,232.0,230.79,230.99,58330.0,225.9552,227.1201,225.9356,226.1314,58330.0
2024-05-28 09:40:00,230.98,232.26,230.76,231.93,16578.0,226.1216,227.3747,225.9062,227.0516,16578.0
2024-05-28 09:45:00,231.97,232.51,231.21,231.93,15576.0,227.0908,227.6194,226.3467,227.0516,15576.0
2024-05-28 09:50:00,231.97,233.41,231.97,233.09,35710.0,227.0908,228.5005,227.0908,228.1872,35710.0
2024-05-28 09:55:00,233.05,233.38,232.51,233.0,50884.0,228.148,228.4711,227.6194,228.0991,50884.0
2024-05-28 10:00:00,232.91,233.0,232.0,232.44,20697.0,228.011,228.0991,227.1201,227.5509,20697.0
2024-05-28 10:05:00,232.58,232.68,232.11,232.6,23927.0,227.6879,227.7858,227.2278,227.7075,23927.0
2024-05-28 10:10:00,232.54,232.7,232.26,232.52,14206.0,227.6488,227.8054,227.3747,227.6292,14206.0
2024-05-28 10:15:00,232.52,232.87,232.43,232.43,19588.0,227.6292,227.9718,227.5411,227.5411,19588.0
2024-05-28 10:20:00,232.41,233.34,232.23,233.28,37616.0,227.5215,228.4319,227.3453,228.3732,37616.0
2024-05-28 10:25:00,233.3,233.36,232.63,232.74,9011.0,228.3928,228.4515,227.7369,227.8446,9011.0
2024-05-28 10:30:00,232.73,233.11,232.69,232.75,10859.0,227.8348,228.2068,227.7956,227.8544,10859.0
2024-05-28 10:35:00,232.85,233.19,232.81,233.19,9857.0,227.9522,228.2851,227.9131,228.2851,9857.0
2024-05-28 10:40:00,233.19,233.68,233.09,233.66,10757.0,228.2851,228.7648,228.1872,228.7452,10757.0
2024-05-28 10:45:00,233.93,234.21,233.73,233.81,12644.0,229.0095,229.2836,228.8137,228.8921,12644.0
2024-05-28 10:50:00,233.87,234.29,233.85,234.11,9439.0,228.9508,229.362,228.9312,229.1857,9439.0
2024-05-28 10:55:00,234.12,234.12,233.62,233.67,15829.0,229.1955,229.1955,228.7061,228.755,15829.0
2024-05-28 11:00:00,233.53,233.91,233.51,233.86,12746.0,228.6179,228.99,228.5984,228.941,12746.0
2024-05-28 11:05:00,233.84,234.11,233.43,233.46,7789.0,228.9214,229.1857,228.52,228.5494,7789.0
2024-05-28 11:10:00,233.36,233.56,233.31,233.5,3978.0,228.4515,228.6473,228.4026,228.5886,3978.0
2024-05-28 11:15:00,233.52,233.68,233.3,233.62,3904.0,228.6082,228.7648,228.3928,228.7061,3904.0
2024-05-28 11:20:00,233.58,233.68,233.37,233.62,4019.0,228.6669,228.7648,228.4613,228.7061,4019.0
2024-05-28 11:25:00,233.6,233.78,233.59,233.67,10453.0,228.6865,228.8627,228.6767,228.755,10453.0
2024-05-28 11:30:00,233.67,233.8,233.64,233.8,6269.0,228.755,228.8823,228.7256,228.8823,6269.0
2024-05-28 11:35:00,233.84,234.17,233.69,234.17,5926.0,228.9214,229.2445,228.7746,229.2445,5926.0
2024-05-28 11:40:00,234.09,234.1,233.76,233.81,6261.0,229.1662,229.176,228.8431,228.8921,6261.0
2024-05-28 11:45:00,233.82,233.84,233.61,233.73,4150.0,228.9018,228.9214,228.6963,228.8137,4150.0
2024-05-28 11:50:00,233.73,234.27,233.73,233.76,43599.0,228.8137,229.3424,228.8137,228.8431,43599.0
2024-05-28 11:55:00,233.9,233.93,233.68,233.76,3952.0,228.9802,229.0095,228.7648,228.8431,3952.0
2024-05-28 12:00:00,233.68,233.9,233.49,233.49,4155.0,228.7648,228.9802,228.5788,228.5788,4155.0
2024-05-28 12:05:00,233.43,233.45,233.28,233.41,6332.0,228.52,228.5396,228.3732,228.5005,6332.0
2024-05-28 12:10:00,233.38,233.89,233.26,233.86,7818.0,228.4711,228.9704,228.3536,228.941,7818.0
2024-05-28 12:15:00,233.81,233.81,233.58,233.59,3381.0,228.8921,228.8921,228.6669,228.6767,3381.0
2024-05-28 12:20:00,233.51,233.61,233.26,233.57,3630.0,228.5984,228.6963,228.3536,228.6571,3630.0
2024-05-28 12:25:00,233.54,233.72,233.44,233.54,3877.0,228.6277,228.8039,228.5298,228.6277,3877.0
2024-05-28 12:30:00,233.49,233.62,233.44,233.58,3797.0,228.5788,228.7061,228.5298,228.6669,3797.0
2024-05-28 12:35:00,233.55,233.95,233.54,233.95,3960.0,228.6375,229.0291,228.6277,229.0291,3960.0
2024-05-28 12:40:00,233.95,233.95,233.75,233.75,2962.0,229.0291,229.0291,228.8333,228.8333,2962.0
2024-05-28 12:45:00,233.72,233.9,233.57,233.57,6086.0,228.8039,228.9802,228.6571,228.6571,6086.0
2024-05-28 12:50:00,233.59,233.63,233.49,233.49,4493.0,228.6767,228.7158,228.5788,228.5788,4493.0
2024-05-28 12:55:00,233.44,233.46,233.16,233.16,4730.0,228.5298,228.5494,228.2557,228.2557,4730.0
2024-05-28 13:00:00,233.19,233.43,232.99,233.05,7388.0,228.2851,228.52,228.0893,228.148,7388.0
2024-05-28 13:05:00,233.03,233.34,232.96,233.31,1872.0,228.1285,228.4319,228.0599,228.4026,1872.0
2024-05-28 13:10:00,233.38,233.7,233.35,233.53,14175.0,228.4711,228.7844,228.4417,228.6179,14175.0
2024-05-28 13:15:00,233.51,233.51,233.13,233.29,4161.0,228.5984,228.5984,228.2264,228.383,4161.0
2024-05-28 13:20:00,233.3,233.3,232.94,232.95,4100.0,228.3928,228.3928,228.0404,228.0501,4100.0
2024-05-28 13:25:00,232.94,233.05,232.94,233.03,3768.0,228.0404,228.148,228.0404,228.1285,3768.0
2024-05-28 13:30:00,232.97,233.09,232.89,232.98,4841.0,228.0697,228.1872,227.9914,228.0795,4841.0
2024-05-28 13:35:00,232.94,233.1,232.89,232.94,4200.0,228.0404,228.197,227.9914,228.0404,4200.0
2024-05-28 13:40:00,232.88,232.99,232.76,232.87,6247.0,227.9816,228.0893,227.8641,227.9718,6247.0
2024-05-28 13:45:00,232.87,232.88,232.67,232.8,4100.0,227.9718,227.9816,227.776,227.9033,4100.0
2024-05-28 13:50:00,232.77,232.91,232.54,232.67,8659.0,227.8739,228.011,227.6488,227.776,8659.0
2024-05-28 13:55:00,232.63,232.83,232.53,232.81,3689.0,227.7369,227.9327,227.639,227.9131,3689.0
2024-05-28 14:00:00,232.81,233.01,232.55,232.96,5346.0,227.9131,228.1089,227.6586,228.0599,5346.0
2024-05-28 14:05:00,232.97,233.13,232.92,232.99,6876.0,228.0697,228.2264,228.0208,228.0893,6876.0
2024-05-28 14:10:00,233.02,233.03,232.74,232.86,4757.0,228.1187,228.1285,227.8446,227.962,4757.0
2024-05-28 14:15:00,232.78,232.85,232.48,232.71,17084.0,227.8837,227.9522,227.59,227.8152,17084.0
2024-05-28 14:20:00,232.7,232.78,232.58,232.73,7514.0,227.8054,227.8837,227.6879,227.8348,7514.0
2024-05-28 14:25:00,232.65,232.84,232.43,232.49,14151.0,227.7565,227.9425,227.5411,227.5998,14151.0
2024-05-28 14:30:00,232.37,232.42,231.87,231.92,7406.0,227.4823,227.5313,226.9929,227.0418,7406.0
2024-05-28 14:35:00,231.77,231.93,231.54,231.7,9285.0,226.895,227.0516,226.6698,226.8264,9285.0
2024-05-28 14:40:00,231.78,231.96,231.72,231.84,7301.0,226.9048,227.081,226.846,226.9635,7301.0
2024-05-28 14:45:00,231.84,231.89,231.39,231.63,6683.0,226.9635,227.0124,226.523,226.7579,6683.0
2024-05-28 14:50:00,231.5,231.78,231.39,231.76,5824.0,226.6306,226.9048,226.523,226.8852,5824.0
2024-05-28 14:55:00,231.77,232.17,231.77,232.11,9656.0,226.895,227.2866,226.895,227.2278,9656.0
2024-05-28 15:00:00,232.14,232.22,231.9,231.93,5521.0,227.2572,227.3355,227.0222,227.0516,5521.0
2024-05-28 15:05:00,231.99,232.22,231.81,231.99,7954.0,227.1103,227.3355,226.9341,227.1103,7954.0
2024-05-28 15:10:00,231.96,232.02,231.83,232.01,7511.0,227.081,227.1397,226.9537,227.1299,7511.0
2024-05-28 15:15:00,231.85,232.1,231.73,232.06,5231.0,226.9733,227.218,226.8558,227.1789,5231.0
2024-05-28 15:20:00,232.08,232.1,231.84,232.05,6362.0,227.1984,227.218,226.9635,227.1691,6362.0
2024-05-28 15:25:00,232.13,232.22,231.84,231.86,8056.0,227.2474,227.3355,226.9635,226.9831,8056.0
2024-05-28 15:30:00,231.89,232.36,231.87,232.31,9202.0,227.0124,227.4726,226.9929,227.4236,9202.0
2024-05-28 15:35:00,232.26,232.31,232.09,232.14,10266.0,227.3747,227.4236,227.2082,227.2572,10266.0
2024-05-28 15:40:00,232.16,232.21,231.95,232.12,13847.0,227.2768,227.3257,227.0712,227.2376,13847.0
2024-05-28 15:45:00,232.16,232.28,232.08,232.24,16360.0,227.2768,227.3942,227.1984,227.3551,16360.0
2024-05-28 15:50:00,232.28,233.07,232.17,232.72,53757.0,227.3942,228.1676,227.2866,227.825,53757.0
2024-05-28 15:55:00,232.68,233.88,232.5,233.42,278190.0,227.7858,228.9606,227.6096,228.5103,278190.0
2024-05-29 09:30:00,229.33,230.73,229.0,229.74,41711.0,224.5063,225.8768,224.1832,224.9077,41711.0
2024-05-29 09:35:00,229.7,230.52,229.63,230.52,14400.0,224.8685,225.6713,224.8,225.6713,14400.0
2024-05-29 09:40:00,230.39,230.73,230.07,230.25,9032.0,225.544,225.8768,225.2307,225.4069,9032.0
2024-05-29 09:45:00,230.07,230.95,230.05,230.71,5800.0,225.2307,226.0922,225.2111,225.8573,5800.0
2024-05-29 09:50:00,230.81,231.39,230.81,231.39,26654.0,225.9552,226.523,225.9552,226.523,26654.0
2024-05-29 09:55:00,231.39,231.5,230.93,231.37,28785.0,226.523,226.6306,226.0726,226.5034,28785.0
2024-05-29 10:00:00,231.42,231.63,231.16,231.32,18228.0,226.5523,226.7579,226.2978,226.4544,18228.0
2024-05-29 10:05:00,231.32,231.5,230.81,230.97,15222.0,226.4544,226.6306,225.9552,226.1118,15222.0
2024-05-29 10:10:00,230.94,231.2,230.71,230.71,21532.0,226.0824,226.337,225.8573,225.8573,21532.0
2024-05-29 10:15:00,230.79,231.19,230.24,230.24,24250.0,225.9356,226.3272,225.3971,225.3971,24250.0
2024-05-29 10:20:00,230.23,230.35,229.6,230.35,16351.0,225.3874,225.5048,224.7706,225.5048,16351.0
2024-05-29 10:25:00,230.39,230.49,230.01,230.13,5806.0,225.544,225.6419,225.172,225.2895,5806.0
2024-05-29 10:30:00,230.16,230.42,230.04,230.23,6678.0,225.3188,225.5734,225.2014,225.3874,6678.0
2024-05-29 10:35:00,230.25,230.36,230.05,230.33,5667.0,225.4069,225.5146,225.2111,225.4853,5667.0
2024-05-29 10:40:00,230.3,230.3,229.84,229.92,7722.0,225.4559,225.4559,225.0056,225.0839,7722.0
2024-05-29 10:45:00,229.95,230.14,229.88,230.08,3213.0,225.1132,225.2992,225.0447,225.2405,3213.0
2024-05-29 10:50:00,230.24,230.47,230.02,230.1,3042.0,225.3971,225.6223,225.1818,225.2601,3042.0
2024-05-29 10:55:00,230.04,230.24,229.89,230.24,4878.0,225.2014,225.3971,225.0545,225.3971,4878.0
2024-05-29 11:00:00,230.18,230.26,229.62,229.63,6591.0,225.3384,225.4167,224.7902,224.8,6591.0
2024-05-29 11:05:00,229.47,229.68,229.4,229.4,6341.0,224.6433,224.8489,224.5748,224.5748,6341.0
2024-05-29 11:10:00,229.55,229.86,229.41,229.73,3377.0,224.7217,225.0251,224.5846,224.8979,3377.0
2024-05-29 11:15:00,229.86,229.95,229.64,229.86,4934.0,225.0251,225.1132,224.8098,225.0251,4934.0
2024-05-29 11:20:00,229.86,230.01,229.7,229.76,23821.0,225.0251,225.172,224.8685,224.9272,23821.0
2024-05-29 11:25:00,229.76,230.24,229.72,229.88,10888.0,224.9272,225.3971,224.8881,225.0447,10888.0
2024-05-29 11:30:00,229.78,229.96,229.64,229.68,13225.0,224.9468,225.123,224.8098,224.8489,13225.0
2024-05-29 11:35:00,229.7,229.95,229.53,229.91,2972.0,224.8685,225.1132,224.7021,225.0741,2972.0
2024-05-29 11:40:00,229.89,229.98,229.66,229.76,7633.0,225.0545,225.1426,224.8293,224.9272,7633.0
2024-05-29 11:45:00,229.75,229.84,229.52,229.59,14978.0,224.9175,225.0056,224.6923,224.7608,14978.0
2024-05-29 11:50:00,229.69,229.89,229.59,229.89,10099.0,224.8587,225.0545,224.7608,225.0545,10099.0
2024-05-29 11:55:00,229.84,230.13,229.78,230.13,8705.0,225.0056,225.2895,224.9468,225.2895,8705.0
2024-05-29 12:00:00,230.06,230.12,229.62,229.63,13415.0,225.2209,225.2797,224.7902,224.8,13415.0
2024-05-29 12:05:00,229.66,229.97,229.54,229.82,7793.0,224.8293,225.1328,224.7119,224.986,7793.0
2024-05-29 12:10:00,229.76,230.0,229.67,229.9,4201.0,224.9272,225.1622,224.8391,225.0643,4201.0
2024-05-29 12:15:00,229.91,229.99,229.64,229.99,9374.0,225.0741,225.1524,224.8098,225.1524,9374.0
2024-05-29 12:20:00,230.02,230.06,229.8,229.84,5223.0,225.1818,225.2209,224.9664,225.0056,5223.0
2024-05-29 12:25:00,229.83,230.0,229.75,229.91,7217.0,224.9958,225.1622,224.9175,225.0741,7217.0
2024-05-29 12:30:00,229.94,230.05,229.88,230.04,9175.0,225.1035,225.2111,225.0447,225.2014,9175.0
2024-05-29 12:35:00,229.97,230.31,229.9,230.19,7681.0,225.1328,225.4657,225.0643,225.3482,7681.0
2024-05-29 12:40:00,230.16,230.26,230.08,230.21,7067.0,225.3188,225.4167,225.2405,225.3678,7067.0
2024-05-29 12:45:00,230.21,230.56,230.21,230.38,7397.0,225.3678,225.7104,225.3678,225.5342,7397.0
2024-05-29 12:50:00,230.41,230.57,230.4,230.49,6768.0,225.5636,225.7202,225.5538,225.6419,6768.0
2024-05-29 12:55:00,230.5,230.69,230.5,230.66,8881.0,225.6517,225.8377,225.6517,225.8083,8881.0
2024-05-29 13:00:00,230.63,230.65,229.88,229.99,11423.0,225.7789,225.7985,225.0447,225.1524,11423.0
2024-05-29 13:05:00,230.01,230.18,229.78,230.18,10931.0,225.172,225.3384,224.9468,225.3384,10931.0
2024-05-29 13:10:00,230.24,230.25,229.96,229.99,5812.0,225.3971,225.4069,225.123,225.1524,5812.0
2024-05-29 13:15:00,229.93,230.01,229.79,229.85,5978.0,225.0937,225.172,224.9566,225.0153,5978.0
2024-05-29 13:20:00,229.85,230.12,229.81,229.83,10073.0,225.0153,225.2797,224.9762,224.9958,10073.0
2024-05-29 13:25:00,229.86,229.89,229.65,229.82,6746.0,225.0251,225.0545,224.8196,224.986,6746.0
2024-05-29 13:30:00,229.76,229.87,229.69,229.72,3603.0,224.9272,225.0349,224.8587,224.8881,3603.0
2024-05-29 13:35:00,229.61,229.62,229.34,229.56,5357.0,224.7804,224.7902,224.5161,224.7314,5357.0
2024-05-29 13:40:00,229.58,229.73,229.52,229.68,5982.0,224.751,224.8979,224.6923,224.8489,5982.0
2024-05-29 13:45:00,229.65,229.81,229.39,229.78,18049.0,224.8196,224.9762,224.565,224.9468,18049.0
2024-05-29 13:50:00,229.79,230.1,229.76,230.07,5124.0,224.9566,225.2601,224.9272,225.2307,5124.0
2024-05-29 13:55:00,230.04,230.13,229.72,229.72,7467.0,225.2014,225.2895,224.8881,224.8881,7467.0
2024-05-29 14:00:00,229.81,229.88,229.67,229.74,5949.0,224.9762,225.0447,224.8391,224.9077,5949.0
2024-05-29 14:05:00,229.66,229.85,229.65,229.82,6360.0,224.8293,225.0153,224.8196,224.986,6360.0
2024-05-29 14:10:00,229.83,229.86,229.69,229.77,7024.0,224.9958,225.0251,224.8587,224.937,7024.0
2024-05-29 14:15:00,229.77,229.8,229.65,229.74,6486.0,224.937,224.9664,224.8196,224.9077,6486.0
2024-05-29 14:20:00,229.69,229.7,229.45,229.48,5037.0,224.8587,224.8685,224.6238,224.6531,5037.0
2024-05-29 14:25:00,229.51,229.58,229.21,229.25,4757.0,224.6825,224.751,224.3888,224.428,4757.0
2024-05-29 14:30:00,229.21,229.34,229.12,229.29,8395.0,224.3888,224.5161,224.3007,224.4671,8395.0
2024-05-29 14:35:00,229.31,229.37,229.2,229.23,6616.0,224.4867,224.5454,224.379,224.4084,6616.0
2024-05-29 14:40:00,229.23,229.66,229.23,229.5,5431.0,224.4084,224.8293,224.4084,224.6727,5431.0
2024-05-29 14:45:00,229.45,229.49,229.13,229.49,10323.0,224.6238,224.6629,224.3105,224.6629,10323.0
2024-05-29 14:50:00,229.53,229.58,229.29,229.34,10542.0,224.7021,224.751,224.4671,224.5161,10542.0
2024-05-29 14:55:00,229.34,229.41,229.1,229.24,10350.0,224.5161,224.5846,224.2811,224.4182,10350.0
2024-05-29 15:00:00,229.25,229.41,229.23,229.31,15932.0,224.428,224.5846,224.4084,224.4867,15932.0
2024-05-29 15:05:00,229.3,229.64,229.24,229.28,13551.0,224.4769,224.8098,224.4182,224.4573,13551.0
2024-05-29 15:10:00,229.32,229.38,229.08,229.31,6143.0,224.4965,224.5552,224.2615,224.4867,6143.0
2024-05-29 15:15:00,229.31,229.4,229.19,229.24,8711.0,224.4867,224.5748,224.3692,224.4182,8711.0
2024-05-29 15:20:00,229.24,229.58,229.21,229.56,10975.0,224.4182,224.751,224.3888,224.7314,10975.0
2024-05-29 15:25:00,229.6,229.7,229.42,229.43,12209.0,224.7706,224.8685,224.5944,224.6042,12209.0
2024-05-29 15:30:00,229.41,229.51,229.29,229.47,7753.0,224.5846,224.6825,224.4671,224.6433,7753.0
2024-05-29 15:35:00,229.45,229.56,229.43,229.48,11080.0,224.6238,224.7314,224.6042,224.6531,11080.0
2024-05-29 15:40:00,229.47,229.48,229.19,229.3,11586.0,224.6433,224.6531,224.3692,224.4769,11586.0
2024-05-29 15:45:00,229.29,229.42,229.06,229.07,16342.0,224.4671,224.5944,224.242,224.2518,16342.0
2024-05-29 15:50:00,229.17,229.23,228.42,228.66,58099.0,224.3497,224.4084,223.6154,223.8504,58099.0
2024-05-29 15:55:00,228.46,228.66,227.83,228.11,248650.0,223.6546,223.8504,223.0378,223.3119,248650.0
2024-05-30 09:30:00,228.75,230.24,228.01,229.7,33451.0,223.9385,225.3971,223.2141,224.8685,33451.0
2024-05-30 09:35:00,229.52,229.52,228.87,229.22,6708.0,224.6923,224.6923,224.056,224.3986,6708.0
2024-05-30 09:40:00,229.16,229.44,228.75,228.76,6400.0,224.3399,224.614,223.9385,223.9483,6400.0
2024-05-30 09:45:00,228.81,229.47,228.77,229.24,7726.0,223.9972,224.6433,223.9581,224.4182,7726.0
2024-05-30 09:50:00,229.24,229.88,229.06,229.84,6164.0,224.4182,225.0447,224.242,225.0056,6164.0
2024-05-30 09:55:00,229.71,229.74,229.2,229.21,8638.0,224.8783,224.9077,224.379,224.3888,8638.0
2024-05-30 10:00:00,229.28,229.29,228.94,229.28,13705.0,224.4573,224.4671,224.1245,224.4573,13705.0
2024-05-30 10:05:00,229.28,229.9,229.28,229.49,7240.0,224.4573,225.0643,224.4573,224.6629,7240.0
2024-05-30 10:10:00,229.49,229.6,228.78,229.54,12435.0,224.6629,224.7706,223.9679,224.7119,12435.0
2024-05-30 10:15:00,229.5,230.09,229.32,229.9,5272.0,224.6727,225.2503,224.4965,225.0643,5272.0
2024-05-30 10:20:00,229.86,230.16,229.85,230.1,7547.0,225.0251,225.3188,225.0153,225.2601,7547.0
2024-05-30 10:25:00,230.14,230.17,229.49,229.55,12225.0,225.2992,225.3286,224.6629,224.7217,12225.0
2024-05-30 10:30:00,229.48,229.61,229.3,229.39,9894.0,224.6531,224.7804,224.4769,224.565,9894.0
2024-05-30 10:35:00,229.45,229.68,228.71,228.85,11889.0,224.6238,224.8489,223.8993,224.0364,11889.0
2024-05-30 10:40:00,228.89,229.22,228.76,229.15,15709.0,224.0755,224.3986,223.9483,224.3301,15709.0
2024-05-30 10:45:00,229.04,229.42,228.97,229.22,7257.0,224.2224,224.5944,224.1539,224.3986,7257.0
2024-05-30 10:50:00,229.37,229.52,229.22,229.31,5973.0,224.5454,224.6923,224.3986,224.4867,5973.0
2024-05-30 10:55:00,229.24,229.38,228.89,229.09,8169.0,224.4182,224.5552,224.0755,224.2713,8169.0
2024-05-30 11:00:00,229.01,229.13,228.7,228.76,11819.0,224.193,224.3105,223.8895,223.9483,11819.0
2024-05-30 11:05:00,228.7,228.91,228.55,228.67,19213.0,223.8895,224.0951,223.7427,223.8602,19213.0
2024-05-30 11:10:00,228.61,228.66,228.25,228.35,13595.0,223.8014,223.8504,223.449,223.5469,13595.0
2024-05-30 11:15:00,228.34,228.64,228.32,228.55,16712.0,223.5371,223.8308,223.5175,223.7427,16712.0
2024-05-30 11:20:00,228.59,228.62,228.01,228.3,17446.0,223.7819,223.8112,223.2141,223.498,17446.0
2024-05-30 11:25:00,228.3,229.11,228.29,229.06,7316.0,223.498,224.2909,223.4882,224.242,7316.0
2024-05-30 11:30:00,229.13,229.39,228.95,229.14,6330.0,224.3105,224.565,224.1343,224.3203,6330.0
2024-05-30 11:35:00,229.09,229.14,228.68,228.88,3902.0,224.2713,224.3203,223.87,224.0658,3902.0
2024-05-30 11:40:00,228.93,229.13,228.81,228.87,8573.0,224.1147,224.3105,223.9972,224.056,8573.0
2024-05-30 11:45:00,228.78,228.92,228.67,228.89,8902.0,223.9679,224.1049,223.8602,224.0755,8902.0
2024-05-30 11:50:00,228.94,229.07,228.79,228.82,4696.0,224.1245,224.2518,223.9776,224.007,4696.0
2024-05-30 11:55:00,228.87,228.95,228.53,228.54,4004.0,224.056,224.1343,223.7231,223.7329,4004.0
2024-05-30 12:00:00,228.62,229.49,228.55,229.43,9350.0,223.8112,224.6629,223.7427,224.6042,9350.0
2024-05-30 12:05:00,229.49,229.6,229.13,229.14,11535.0,224.6629,224.7706,224.3105,224.3203,11535.0
2024-05-30 12:10:00,229.16,229.41,229.06,229.38,10567.0,224.3399,224.5846,224.242,224.5552,10567.0
2024-05-30 12:15:00,229.38,229.68,229.38,229.64,6731.0,224.5552,224.8489,224.5552,224.8098,6731.0
2024-05-30 12:20:00,229.64,229.65,229.32,229.35,14120.0,224.8098,224.8196,224.4965,224.5259,14120.0
2024-05-30 12:25:00,229.25,229.37,229.21,229.24,7354.0,224.428,224.5454,224.3888,224.4182,7354.0
2024-05-30 12:30:00,229.2,229.5,229.14,229.45,10152.0,224.379,224.6727,224.3203,224.6238,10152.0
2024-05-30 12:35:00,229.45,229.51,229.27,229.28,7567.0,224.6238,224.6825,224.4475,224.4573,7567.0
2024-05-30 12:40:00,229.23,229.27,229.1,229.16,5743.0,224.4084,224.4475,224.2811,224.3399,5743.0
2024-05-30 12:45:00,229.08,229.3,229.07,229.14,7749.0,224.2615,224.4769,224.2518,224.3203,7749.0
2024-05-30 12:50:00,229.12,229.39,229.11,229.29,6484.0,224.3007,224.565,224.2909,224.4671,6484.0
2024-05-30 12:55:00,229.29,229.42,229.18,229.42,4762.0,224.4671,224.5944,224.3594,224.5944,4762.0
2024-05-30 13:00:00,229.37,229.81,229.32,229.35,5402.0,224.5454,224.9762,224.4965,224.5259,5402.0
2024-05-30 13:05:00,229.36,229.64,229.29,229.64,4654.0,224.5357,224.8098,224.4671,224.8098,4654.0
2024-05-30 13:10:00,229.71,229.88,229.64,229.79,10684.0,224.8783,225.0447,224.8098,224.9566,10684.0
2024-05-30 13:15:00,229.78,229.81,229.6,229.6,5138.0,224.9468,224.9762,224.7706,224.7706,5138.0
2024-05-30 13:20:00,229.58,229.61,229.42,229.5,10805.0,224.751,224.7804,224.5944,224.6727,10805.0
2024-05-30 13:25:00,229.51,229.53,229.41,229.52,5081.0,224.6825,224.7021,224.5846,224.6923,5081.0
2024-05-30 13:30:00,229.49,229.93,229.48,229.84,6342.0,224.6629,225.0937,224.6531,225.0056,6342.0
2024-05-30 13:35:00,229.82,229.9,229.64,229.78,8326.0,224.986,225.0643,224.8098,224.9468,8326.0
2024-05-30 13:40:00,229.74,230.08,229.67,229.95,15417.0,224.9077,225.2405,224.8391,225.1132,15417.0
2024-05-30 13:45:00,229.88,229.94,229.69,229.71,4746.0,225.0447,225.1035,224.8587,224.8783,4746.0
2024-05-30 13:50:00,229.62,229.7,229.36,229.46,5980.0,224.7902,224.8685,224.5357,224.6336,5980.0
2024-05-30 13:55:00,229.34,229.45,229.34,229.41,2848.0,224.5161,224.6238,224.5161,224.5846,2848.0
2024-05-30 14:00:00,229.4,229.4,229.13,229.14,3217.0,224.5748,224.5748,224.3105,224.3203,3217.0
2024-05-30 14:05:00,229.18,229.3,229.07,229.21,7350.0,224.3594,224.4769,224.2518,224.3888,7350.0
2024-05-30 14:10:00,229.22,229.34,229.13,229.34,4787.0,224.3986,224.5161,224.3105,224.5161,4787.0
2024-05-30 14:15:00,229.3,229.42,228.91,229.42,6907.0,224.4769,224.5944,224.0951,224.5944,6907.0
2024-05-30 14:20:00,229.42,229.49,229.2,229.4,4313.0,224.5944,224.6629,224.379,224.5748,4313.0
2024-05-30 14:25:00,229.38,229.47,229.15,229.47,4787.0,224.5552,224.6433,224.3301,224.6433,4787.0
2024-05-30 14:30:00,229.49,229.71,229.46,229.55,4714.0,224.6629,224.8783,224.6336,224.7217,4714.0
2024-05-30 14:35:00,229.47,229.53,229.33,229.44,11839.0,224.6433,224.7021,224.5063,224.614,11839.0
2024-05-30 14:40:00,229.5,229.73,229.5,229.67,4977.0,224.6727,224.8979,224.6727,224.8391,4977.0
2024-05-30 14:45:00,229.62,229.79,229.55,229.58,4925.0,224.7902,224.9566,224.7217,224.751,4925.0
2024-05-30 14:50:00,229.66,229.79,229.54,229.67,5965.0,224.8293,224.9566,224.7119,224.8391,5965.0
2024-05-30 14:55:00,229.71,229.71,229.29,229.61,9413.0,224.8783,224.8783,224.4671,224.7804,9413.0
2024-05-30 15:00:00,229.71,229.73,229.49,229.66,5201.0,224.8783,224.8979,224.6629,224.8293,5201.0
2024-05-30 15:05:00,229.66,229.92,229.64,229.7,7092.0,224.8293,225.0839,224.8098,224.8685,7092.0
2024-05-30 15:10:00,229.72,230.1,229.72,229.96,3871.0,224.8881,225.2601,224.8881,225.123,3871.0
2024-05-30 15:15:00,230.0,230.2,229.74,229.88,17274.0,225.1622,225.358,224.9077,225.0447,17274.0
2024-05-30 15:20:00,229.86,229.93,229.39,229.4,16912.0,225.0251,225.0937,224.565,224.5748,16912.0
2024-05-30 15:25:00,229.37,229.77,229.35,229.72,13090.0,224.5454,224.937,224.5259,224.8881,13090.0
2024-05-30 15:30:00,229.74,229.77,229.33,229.37,7943.0,224.9077,224.937,224.5063,224.5454,7943.0
2024-05-30 15:35:00,229.38,229.38,229.04,229.25,15495.0,224.5552,224.5552,224.2224,224.428,15495.0
2024-05-30 15:40:00,229.26,229.36,229.13,229.29,17707.0,224.4378,224.5357,224.3105,224.4671,17707.0
2024-05-30 15:45:00,229.29,229.3,228.46,228.68,17742.0,224.4671,224.4769,223.6546,223.87,17742.0
2024-05-30 15:50:00,228.63,230.17,228.47,230.15,40855.0,223.821,225.3286,223.6644,225.309,40855.0
2024-05-30 15:55:00,230.22,230.69,229.83,229.97,218953.0,225.3776,225.8377,224.9958,225.1328,218953.0
2024-05-31 09:30:00,230.1,233.36,230.05,231.53,91899.0,225.2601,228.4515,225.2111,226.66,91899.0
2024-05-31 09:35:00,231.31,232.96,231.26,232.7,17719.0,226.4446,228.0599,226.3957,227.8054,17719.0
2024-05-31 09:40:00,232.71,234.0,232.7,233.46,24147.0,227.8152,229.0781,227.8054,228.5494,24147.0
2024-05-31 09:45:00,233.55,233.99,233.09,233.6,42070.0,228.6375,229.0683,228.1872,228.6865,42070.0
2024-05-31 09:50:00,233.6,233.61,232.63,232.63,46900.0,228.6865,228.6963,227.7369,227.7369,46900.0
2024-05-31 09:55:00,232.64,233.25,232.48,233.0,21704.0,227.7467,228.3438,227.59,228.0991,21704.0
2024-05-31 10:00:00,232.95,232.95,232.2,232.45,45309.0,228.0501,228.0501,227.3159,227.5607,45309.0
2024-05-31 10:05:00,232.38,232.7,231.93,232.63,27121.0,227.4921,227.8054,227.0516,227.7369,27121.0
2024-05-31 10:10:00,232.81,232.81,231.91,231.96,35805.0,227.9131,227.9131,227.032,227.081,35805.0
2024-05-31 10:15:00,231.93,232.42,231.76,232.02,19667.0,227.0516,227.5313,226.8852,227.1397,19667.0
2024-05-31 10:20:00,232.02,232.2,231.25,231.5,20344.0,227.1397,227.3159,226.3859,226.6306,20344.0
2024-05-31 10:25:00,231.54,232.1,231.5,231.68,25948.0,226.6698,227.218,226.6306,226.8069,25948.0
2024-05-31 10:30:00,231.57,231.95,231.29,231.58,32697.0,226.6992,227.0712,226.4251,226.709,32697.0
2024-05-31 10:35:00,231.5,231.59,231.0,231.37,20868.0,226.6306,226.7188,226.1412,226.5034,20868.0
2024-05-31 10:40:00,231.34,231.34,231.0,231.26,36170.0,226.474,226.474,226.1412,226.3957,36170.0
2024-05-31 10:45:00,231.18,231.32,229.91,229.99,28980.0,226.3174,226.4544,225.0741,225.1524,28980.0
2024-05-31 10:50:00,229.99,230.41,228.96,229.15,106763.0,225.1524,225.5636,224.1441,224.3301,106763.0
2024-05-31 10:55:00,229.24,230.58,229.22,230.06,14015.0,224.4182,225.73,224.3986,225.2209,14015.0
2024-05-31 11:00:00,230.16,230.16,229.43,229.73,21735.0,225.3188,225.3188,224.6042,224.8979,21735.0
2024-05-31 11:05:00,229.74,229.74,228.96,229.32,41877.0,224.9077,224.9077,224.1441,224.4965,41877.0
2024-05-31 11:10:00,229.4,229.71,228.76,228.77,14982.0,224.5748,224.8783,223.9483,223.9581,14982.0
2024-05-31 11:15:00,228.97,229.02,228.49,228.64,21908.0,224.1539,224.2028,223.684,223.8308,21908.0
2024-05-31 11:20:00,228.63,228.99,228.36,228.75,19057.0,223.821,224.1734,223.5567,223.9385,19057.0
2024-05-31 11:25:00,228.67,228.75,228.38,228.59,10843.0,223.8602,223.9385,223.5763,223.7819,10843.0
2024-05-31 11:30:00,228.49,228.57,227.98,228.3,13059.0,223.684,223.7623,223.1847,223.498,13059.0
2024-05-31 11:35:00,228.38,228.86,228.34,228.63,21347.0,223.5763,224.0462,223.5371,223.821,21347.0
2024-05-31 11:40:00,228.66,228.66,228.09,228.09,11144.0,223.8504,223.8504,223.2924,223.2924,11144.0
2024-05-31 11:45:00,228.12,228.63,228.12,228.52,17303.0,223.3217,223.821,223.3217,223.7133,17303.0
2024-05-31 11:50:00,228.48,228.48,228.0,228.0,12186.0,223.6742,223.6742,223.2043,223.2043,12186.0
2024-05-31 11:55:00,227.98,228.14,227.93,228.07,11014.0,223.1847,223.3413,223.1357,223.2728,11014.0
2024-05-31 12:00:00,228.02,228.14,227.73,228.08,19450.0,223.2238,223.3413,222.9399,223.2826,19450.0
2024-05-31 12:05:00,228.26,228.34,228.0,228.17,6755.0,223.4588,223.5371,223.2043,223.3707,6755.0
2024-05-31 12:10:00,228.07,228.19,227.65,228.17,21565.0,223.2728,223.3903,222.8616,223.3707,21565.0
2024-05-31 12:15:00,228.17,228.28,227.87,228.17,13418.0,223.3707,223.4784,223.077,223.3707,13418.0
2024-05-31 12:20:00,228.12,228.17,227.73,228.15,5756.0,223.3217,223.3707,222.9399,223.3511,5756.0
2024-05-31 12:25:00,228.26,228.3,227.86,228.12,9495.0,223.4588,223.498,223.0672,223.3217,9495.0
2024-05-31 12:30:00,228.08,228.18,227.78,227.8,15723.0,223.2826,223.3805,222.9889,223.0085,15723.0
2024-05-31 12:35:00,227.77,228.04,227.65,228.04,14486.0,222.9791,223.2434,222.8616,223.2434,14486.0
2024-05-31 12:40:00,228.04,228.48,227.91,228.46,11221.0,223.2434,223.6742,223.1162,223.6546,11221.0
2024-05-31 12:45:00,228.47,228.47,228.02,228.26,5004.0,223.6644,223.6644,223.2238,223.4588,5004.0
2024-05-31 12:50:00,228.16,228.57,228.1,228.41,8381.0,223.3609,223.7623,223.3022,223.6056,8381.0
2024-05-31 12:55:00,228.41,228.65,228.38,228.47,8642.0,223.6056,223.8406,223.5763,223.6644,8642.0
2024-05-31 13:00:00,228.52,228.73,228.35,228.53,30826.0,223.7133,223.9189,223.5469,223.7231,30826.0
2024-05-31 13:05:00,228.46,228.54,228.17,228.28,7038.0,223.6546,223.7329,223.3707,223.4784,7038.0
2024-05-31 13:10:00,228.27,228.38,228.14,228.14,4840.0,223.4686,223.5763,223.3413,223.3413,4840.0
2024-05-31 13:15:00,228.12,228.45,228.11,228.45,6936.0,223.3217,223.6448,223.3119,223.6448,6936.0
2024-05-31 13:20:00,228.52,228.85,228.34,228.83,12393.0,223.7133,224.0364,223.5371,224.0168,12393.0
2024-05-31 13:25:00,228.92,229.07,228.83,229.07,7145.0,224.1049,224.2518,224.0168,224.2518,7145.0
2024-05-31 13:30:00,229.05,229.21,228.9,228.97,4901.0,224.2322,224.3888,224.0853,224.1539,4901.0
2024-05-31 13:35:00,229.09,229.32,228.85,229.2,5878.0,224.2713,224.4965,224.0364,224.379,5878.0
2024-05-31 13:40:00,229.2,229.29,229.01,229.17,4462.0,224.379,224.4671,224.193,224.3497,4462.0
2024-05-31 13:45:00,229.17,229.32,228.85,228.93,5278.0,224.3497,224.4965,224.0364,224.1147,5278.0
2024-05-31 13:50:00,228.9,229.01,228.55,228.55,18717.0,224.0853,224.193,223.7427,223.7427,18717.0
2024-05-31 13:55:00,228.58,228.69,228.45,228.45,24421.0,223.7721,223.8797,223.6448,223.6448,24421.0
2024-05-31 14:00:00,228.51,228.55,228.25,228.29,15561.0,223.7035,223.7427,223.449,223.4882,15561.0
2024-05-31 14:05:00,228.29,228.35,228.01,228.06,25726.0,223.4882,223.5469,223.2141,223.263,25726.0
2024-05-31 14:10:00,228.03,228.69,227.95,228.32,26657.0,223.2336,223.8797,223.1553,223.5175,26657.0
2024-05-31 14:15:00,228.4,228.63,228.4,228.63,12116.0,223.5958,223.821,223.5958,223.821,12116.0
2024-05-31 14:20:00,228.55,228.61,228.33,228.52,11358.0,223.7427,223.8014,223.5273,223.7133,11358.0
2024-05-31 14:25:00,228.47,228.55,228.26,228.36,8544.0,223.6644,223.7427,223.4588,223.5567,8544.0
2024-05-31 14:30:00,228.4,228.62,228.4,228.56,13245.0,223.5958,223.8112,223.5958,223.7525,13245.0
2024-05-31 14:35:00,228.62,228.94,228.58,228.73,8033.0,223.8112,224.1245,223.7721,223.9189,8033.0
2024-05-31 14:40:00,228.73,229.32,228.71,229.23,14782.0,223.9189,224.4965,223.8993,224.4084,14782.0
2024-05-31 14:45:00,229.24,229.53,229.19,229.26,16198.0,224.4182,224.7021,224.3692,224.4378,16198.0
2024-05-31 14:50:00,229.23,229.27,229.11,229.24,9853.0,224.4084,224.4475,224.2909,224.4182,9853.0
2024-05-31 14:55:00,229.29,229.58,229.25,229.28,10234.0,224.4671,224.751,224.428,224.4573,10234.0
2024-05-31 15:00:00,229.26,229.53,229.17,229.47,10275.0,224.4378,224.7021,224.3497,224.6433,10275.0
2024-05-31 15:05:00,229.54,230.0,229.48,229.89,11408.0,224.7119,225.1622,224.6531,225.0545,11408.0
2024-05-31 15:10:00,229.88,230.56,229.84,230.56,26418.0,225.0447,225.7104,225.0056,225.7104,26418.0
2024-05-31 15:15:00,230.53,230.61,230.36,230.45,17993.0,225.681,225.7594,225.5146,225.6027,17993.0
2024-05-31 15:20:00,230.44,231.07,230.44,231.06,16021.0,225.5929,226.2097,225.5929,226.1999,16021.0
2024-05-31 15:25:00,231.04,231.36,231.01,231.08,20789.0,226.1803,226.4936,226.151,226.2195,20789.0
2024-05-31 15:30:00,231.01,232.08,231.0,231.87,28346.0,226.151,227.1984,226.1412,226.9929,28346.0
2024-05-31 15:35:00,231.83,231.99,231.56,231.63,35666.0,226.9537,227.1103,226.6894,226.7579,35666.0
2024-05-31 15:40:00,231.59,232.2,231.58,231.94,60617.0,226.7188,227.3159,226.709,227.0614,60617.0
2024-05-31 15:45:00,231.99,232.4,231.81,232.35,32683.0,227.1103,227.5117,226.9341,227.4628,32683.0
2024-05-31 15:50:00,232.53,233.29,232.33,232.97,133356.0,227.639,228.383,227.4432,228.0697,133356.0
2024-05-31 15:55:00,233.14,234.73,233.08,234.71,516916.0,228.2361,229.7927,228.1774,229.7731,516916.0
2024-06-03 09:30:00,235.54,236.29,234.06,234.52,48822.0,230.5857,231.3199,229.1368,229.5871,48822.0
2024-06-03 09:35:00,234.47,234.91,233.13,234.0,18496.0,229.5382,229.9689,228.2264,229.0781,18496.0
2024-06-03 09:40:00,234.09,234.24,233.63,233.83,34781.0,229.1662,229.313,228.7158,228.9116,34781.0
2024-06-03 09:45:00,233.83,234.26,233.09,233.19,22187.0,228.9116,229.3326,228.1872,228.2851,22187.0
2024-06-03 09:50:00,233.1,233.38,232.35,232.6,15993.0,228.197,228.4711,227.4628,227.7075,15993.0
2024-06-03 09:55:00,232.62,232.76,232.25,232.37,20006.0,227.7271,227.8641,227.3649,227.4823,20006.0
2024-06-03 10:00:00,232.98,233.1,232.56,232.93,12256.0,228.0795,228.197,227.6683,228.0306,12256.0
2024-06-03 10:05:00,233.1,233.17,232.44,232.45,12740.0,228.197,228.2655,227.5509,227.5607,12740.0
2024-06-03 10:10:00,232.44,233.5,232.4,233.47,11199.0,227.5509,228.5886,227.5117,228.5592,11199.0
2024-06-03 10:15:00,233.46,233.59,233.19,233.23,12580.0,228.5494,228.6767,228.2851,228.3243,12580.0
2024-06-03 10:20:00,233.24,233.53,232.82,233.53,11994.0,228.334,228.6179,227.9229,228.6179,11994.0
2024-06-03 10:25:00,233.63,233.83,233.39,233.45,4749.0,228.7158,228.9116,228.4809,228.5396,4749.0
2024-06-03 10:30:00,233.38,233.51,232.75,232.81,11323.0,228.4711,228.5984,227.8544,227.9131,11323.0
2024-06-03 10:35:00,232.76,232.79,232.0,232.25,15158.0,227.8641,227.8935,227.1201,227.3649,15158.0
2024-06-03 10:40:00,232.24,232.75,232.15,232.34,10519.0,227.3551,227.8544,227.267,227.453,10519.0
2024-06-03 10:45:00,232.24,232.3,231.33,231.33,21268.0,227.3551,227.4138,226.4642,226.4642,21268.0
2024-06-03 10:50:00,231.39,231.41,230.69,230.76,20731.0,226.523,226.5425,225.8377,225.9062,20731.0
2024-06-03 10:55:00,230.65,231.18,230.5,231.11,22035.0,225.7985,226.3174,225.6517,226.2488,22035.0
2024-06-03 11:00:00,231.16,231.29,230.65,230.74,43390.0,226.2978,226.4251,225.7985,225.8866,43390.0
2024-06-03 11:05:00,230.75,231.18,230.5,231.11,17596.0,225.8964,226.3174,225.6517,226.2488,17596.0
2024-06-03 11:10:00,231.17,231.56,231.17,231.45,15033.0,226.3076,226.6894,226.3076,226.5817,15033.0
2024-06-03 11:15:00,231.47,231.66,231.18,231.36,15374.0,226.6013,226.7873,226.3174,226.4936,15374.0
2024-06-03 11:20:00,231.38,231.82,231.38,231.74,8849.0,226.5132,226.9439,226.5132,226.8656,8849.0
2024-06-03 11:25:00,231.72,231.99,231.5,231.68,11977.0,226.846,227.1103,226.6306,226.8069,11977.0
2024-06-03 11:30:00,231.69,231.91,231.48,231.81,14119.0,226.8166,227.032,226.6111,226.9341,14119.0
2024-06-03 11:35:00,231.83,232.29,231.82,232.08,9808.0,226.9537,227.404,226.9439,227.1984,9808.0
2024-06-03 11:40:00,232.05,232.06,231.5,231.74,30280.0,227.1691,227.1789,226.6306,226.8656,30280.0
2024-06-03 11:45:00,231.75,231.76,230.92,231.27,54087.0,226.8754,226.8852,226.0628,226.4055,54087.0
2024-06-03 11:50:00,231.27,231.56,231.1,231.25,8160.0,226.4055,226.6894,226.2391,226.3859,8160.0
2024-06-03 11:55:00,231.06,231.24,230.88,231.13,16249.0,226.1999,226.3761,226.0237,226.2684,16249.0
2024-06-03 12:00:00,231.22,231.27,230.59,230.86,16678.0,226.3565,226.4055,225.7398,226.0041,16678.0
2024-06-03 12:05:00,230.87,230.87,230.5,230.74,13365.0,226.0139,226.0139,225.6517,225.8866,13365.0
2024-06-03 12:10:00,230.81,230.91,229.81,229.81,15476.0,225.9552,226.0531,224.9762,224.9762,15476.0
2024-06-03 12:15:00,229.92,230.22,229.81,229.97,5923.0,225.0839,225.3776,224.9762,225.1328,5923.0
2024-06-03 12:20:00,230.02,230.07,229.5,229.73,7565.0,225.1818,225.2307,224.6727,224.8979,7565.0
2024-06-03 12:25:00,229.75,229.95,229.66,229.71,16305.0,224.9175,225.1132,224.8293,224.8783,16305.0
2024-06-03 12:30:00,229.73,229.92,229.28,229.39,27401.0,224.8979,225.0839,224.4573,224.565,27401.0
2024-06-03 12:35:00,229.17,229.95,229.07,229.94,10192.0,224.3497,225.1132,224.2518,225.1035,10192.0
2024-06-03 12:40:00,229.84,229.88,229.53,229.56,7184.0,225.0056,225.0447,224.7021,224.7314,7184.0
2024-06-03 12:45:00,229.5,229.92,229.5,229.63,13908.0,224.6727,225.0839,224.6727,224.8,13908.0
2024-06-03 12:50:00,229.58,229.77,229.22,229.75,7367.0,224.751,224.937,224.3986,224.9175,7367.0
2024-06-03 12:55:00,229.8,229.84,229.09,229.22,12036.0,224.9664,225.0056,224.2713,224.3986,12036.0
2024-06-03 13:00:00,229.29,229.35,229.0,229.15,8908.0,224.4671,224.5259,224.1832,224.3301,8908.0
2024-06-03 13:05:00,229.04,229.41,228.93,229.13,18972.0,224.2224,224.5846,224.1147,224.3105,18972.0
2024-06-03 13:10:00,229.01,229.02,228.51,228.95,10983.0,224.193,224.2028,223.7035,224.1343,10983.0
2024-06-03 13:15:00,228.91,229.19,228.81,229.0,10821.0,224.0951,224.3692,223.9972,224.1832,10821.0
2024-06-03 13:20:00,228.97,229.22,228.95,229.21,31685.0,224.1539,224.3986,224.1343,224.3888,31685.0
2024-06-03 13:25:00,229.03,229.21,228.83,229.13,20473.0,224.2126,224.3888,224.0168,224.3105,20473.0
2024-06-03 13:30:00,229.14,230.1,229.13,229.99,38517.0,224.3203,225.2601,224.3105,225.1524,38517.0
2024-06-03 13:35:00,229.92,230.32,229.81,229.83,9114.0,225.0839,225.4755,224.9762,224.9958,9114.0
2024-06-03 13:40:00,229.91,230.18,229.78,230.0,11373.0,225.0741,225.3384,224.9468,225.1622,11373.0
2024-06-03 13:45:00,230.12,230.2,229.87,229.87,9522.0,225.2797,225.358,225.0349,225.0349,9522.0
2024-06-03 13:50:00,229.91,229.93,229.67,229.76,4963.0,225.0741,225.0937,224.8391,224.9272,4963.0
2024-06-03 13:55:00,229.87,229.88,229.5,229.8,8648.0,225.0349,225.0447,224.6727,224.9664,8648.0
2024-06-03 14:00:00,229.91,230.29,229.89,230.29,6044.0,225.0741,225.4461,225.0545,225.4461,6044.0
2024-06-03 14:05:00,230.34,230.78,230.32,230.71,11752.0,225.495,225.9258,225.4755,225.8573,11752.0
2024-06-03 14:10:00,230.76,230.79,229.94,229.99,17004.0,225.9062,225.9356,225.1035,225.1524,17004.0
2024-06-03 14:15:00,230.0,230.8,229.91,230.79,14131.0,225.1622,225.9454,225.0741,225.9356,14131.0
2024-06-03 14:20:00,230.78,231.1,230.57,230.58,30274.0,225.9258,226.2391,225.7202,225.73,30274.0
2024-06-03 14:25:00,230.54,230.74,230.06,230.18,25601.0,225.6908,225.8866,225.2209,225.3384,25601.0
2024-06-03 14:30:00,230.1,230.48,230.1,230.45,5224.0,225.2601,225.6321,225.2601,225.6027,5224.0
2024-06-03 14:35:00,230.41,230.68,230.4,230.6,6958.0,225.5636,225.8279,225.5538,225.7496,6958.0
2024-06-03 14:40:00,230.59,230.85,230.45,230.75,15252.0,225.7398,225.9943,225.6027,225.8964,15252.0
2024-06-03 14:45:00,230.81,231.12,230.68,231.12,16201.0,225.9552,226.2586,225.8279,226.2586,16201.0
2024-06-03 14:50:00,231.13,231.13,230.54,230.68,9756.0,226.2684,226.2684,225.6908,225.8279,9756.0
2024-06-03 14:55:00,230.61,231.0,230.44,230.91,5568.0,225.7594,226.1412,225.5929,226.0531,5568.0
2024-06-03 15:00:00,230.93,231.03,230.59,230.59,6499.0,226.0726,226.1705,225.7398,225.7398,6499.0
2024-06-03 15:05:00,230.59,230.76,230.48,230.68,5131.0,225.7398,225.9062,225.6321,225.8279,5131.0
2024-06-03 15:10:00,230.67,231.0,230.54,230.87,7221.0,225.8181,226.1412,225.6908,226.0139,7221.0
2024-06-03 15:15:00,230.96,231.29,230.96,230.98,9828.0,226.102,226.4251,226.102,226.1216,9828.0
2024-06-03 15:20:00,230.97,231.38,230.97,231.32,10542.0,226.1118,226.5132,226.1118,226.4544,10542.0
2024-06-03 15:25:00,231.31,231.45,231.2,231.25,9940.0,226.4446,226.5817,226.337,226.3859,9940.0
2024-06-03 15:30:00,231.27,231.3,231.0,231.22,15549.0,226.4055,226.4349,226.1412,226.3565,15549.0
2024-06-03 15:35:00,231.22,231.26,230.55,230.65,15827.0,226.3565,226.3957,225.7006,225.7985,15827.0
2024-06-03 15:40:00,230.68,230.81,230.52,230.68,13563.0,225.8279,225.9552,225.6713,225.8279,13563.0
2024-06-03 15:45:00,230.65,231.14,230.65,231.02,20474.0,225.7985,226.2782,225.7985,226.1607,20474.0
2024-06-03 15:50:00,231.02,231.27,230.81,231.06,55483.0,226.1607,226.4055,225.9552,226.1999,55483.0
2024-06-03 15:55:00,231.16,232.36,231.1,232.16,165941.0,226.2978,227.4726,226.2391,227.2768,165941.0
2024-06-04 09:30:00,231.86,231.95,231.01,231.18,41655.0,227.8885,227.977,227.0531,227.2202,41655.0
2024-06-04 09:35:00,231.14,232.02,230.95,231.61,9643.0,227.1809,228.0458,226.9941,227.6428,9643.0
2024-06-04 09:40:00,231.44,231.57,230.68,230.74,5788.0,227.4757,227.6035,226.7287,226.7877,5788.0
2024-06-04 09:45:00,230.74,230.94,230.36,230.6,7323.0,226.7877,226.9843,226.4142,226.6501,7323.0
2024-06-04 09:50:00,230.68,231.0,229.94,229.97,8547.0,226.7287,227.0433,226.0014,226.0309,8547.0
2024-06-04 09:55:00,229.92,230.01,229.08,229.56,35944.0,225.9818,226.0702,225.1561,225.6279,35944.0
2024-06-04 10:00:00,229.53,230.33,229.53,229.92,28519.0,225.5984,226.3847,225.5984,225.9818,28519.0
2024-06-04 10:05:00,229.87,230.03,229.4,229.45,10267.0,225.9326,226.0899,225.4707,225.5198,10267.0
2024-06-04 10:10:00,229.52,230.05,229.38,229.38,8530.0,225.5886,226.1095,225.451,225.451,8530.0
2024-06-04 10:15:00,229.46,229.82,229.39,229.56,8285.0,225.5296,225.8835,225.4608,225.6279,8285.0
2024-06-04 10:20:00,229.6,230.02,229.56,229.8,9075.0,225.6672,226.08,225.6279,225.8638,9075.0
2024-06-04 10:25:00,229.83,230.5,229.83,230.5,6899.0,225.8933,226.5518,225.8933,226.5518,6899.0
2024-06-04 10:30:00,230.43,230.74,230.0,230.12,18837.0,226.483,226.7877,226.0604,226.1783,18837.0
2024-06-04 10:35:00,230.21,230.48,230.07,230.48,5347.0,226.2668,226.5322,226.1292,226.5322,5347.0
2024-06-04 10:40:00,230.55,230.85,230.55,230.84,3644.0,226.601,226.8958,226.601,226.886,3644.0
2024-06-04 10:45:00,230.82,230.97,230.57,230.65,6882.0,226.8663,227.0138,226.6206,226.6992,6882.0
2024-06-04 10:50:00,230.68,230.81,230.47,230.52,4574.0,226.7287,226.8565,226.5223,226.5715,4574.0
2024-06-04 10:55:00,230.37,230.55,230.22,230.39,9697.0,226.424,226.601,226.2766,226.4437,9697.0
2024-06-04 11:00:00,230.35,230.6,230.23,230.49,6170.0,226.4044,226.6501,226.2864,226.542,6170.0
2024-06-04 11:05:00,230.44,230.66,230.1,230.29,22529.0,226.4928,226.7091,226.1587,226.3454,22529.0
2024-06-04 11:10:00,230.39,230.52,229.89,229.96,7576.0,226.4437,226.5715,225.9523,226.0211,7576.0
2024-06-04 11:15:00,229.98,230.55,229.98,230.45,13077.0,226.0407,226.601,226.0407,226.5027,13077.0
2024-06-04 11:20:00,230.47,230.95,230.46,230.75,16464.0,226.5223,226.9941,226.5125,226.7975,16464.0
2024-06-04 11:25:00,230.75,230.83,230.12,230.25,20588.0,226.7975,226.8762,226.1783,226.3061,20588.0
2024-06-04 11:30:00,230.22,230.34,229.96,230.11,31592.0,226.2766,226.3946,226.0211,226.1685,31592.0
2024-06-04 11:35:00,230.11,230.13,229.84,229.84,12490.0,226.1685,226.1882,225.9031,225.9031,12490.0
2024-06-04 11:40:00,229.94,230.18,229.85,230.16,9084.0,226.0014,226.2373,225.913,226.2176,9084.0
2024-06-04 11:45:00,230.12,230.29,229.93,230.29,12732.0,226.1783,226.3454,225.9916,226.3454,12732.0
2024-06-04 11:50:00,230.28,230.57,230.07,230.5,42988.0,226.3356,226.6206,226.1292,226.5518,42988.0
2024-06-04 11:55:00,230.48,230.63,230.07,230.2,15467.0,226.5322,226.6796,226.1292,226.257,15467.0
2024-06-04 12:00:00,230.2,230.67,230.11,230.59,29342.0,226.257,226.7189,226.1685,226.6403,29342.0
2024-06-04 12:05:00,230.64,230.65,230.01,230.14,18106.0,226.6894,226.6992,226.0702,226.198,18106.0
2024-06-04 12:10:00,230.13,230.15,229.8,229.8,4147.0,226.1882,226.2078,225.8638,225.8638,4147.0
2024-06-04 12:15:00,229.8,229.98,229.6,229.8,2758.0,225.8638,226.0407,225.6672,225.8638,2758.0
2024-06-04 12:20:00,229.75,229.96,229.74,229.92,2571.0,225.8147,226.0211,225.8048,225.9818,2571.0
2024-06-04 12:25:00,229.97,230.38,229.96,230.32,3503.0,226.0309,226.4339,226.0211,226.3749,3503.0
2024-06-04 12:30:00,230.32,230.32,230.13,230.21,2986.0,226.3749,226.3749,226.1882,226.2668,2986.0
2024-06-04 12:35:00,230.08,230.1,229.73,229.73,4709.0,226.139,226.1587,225.795,225.795,4709.0
2024-06-04 12:40:00,229.94,230.33,229.85,230.17,7964.0,226.0014,226.3847,225.913,226.2275,7964.0
2024-06-04 12:45:00,230.09,230.3,230.09,230.16,6952.0,226.1488,226.3552,226.1488,226.2176,6952.0
2024-06-04 12:50:00,230.1,230.1,229.58,229.72,12201.0,226.1587,226.1587,225.6476,225.7852,12201.0
2024-06-04 12:55:00,229.84,229.95,229.74,229.77,5066.0,225.9031,226.0112,225.8048,225.8343,5066.0
2024-06-04 13:00:00,229.83,229.83,229.53,229.75,3480.0,225.8933,225.8933,225.5984,225.8147,3480.0
2024-06-04 13:05:00,229.81,229.82,229.39,229.43,3908.0,225.8736,225.8835,225.4608,225.5001,3908.0
2024-06-04 13:10:00,229.57,229.89,229.57,229.89,2300.0,225.6377,225.9523,225.6377,225.9523,2300.0
2024-06-04 13:15:00,229.81,229.97,229.77,229.77,3776.0,225.8736,226.0309,225.8343,225.8343,3776.0
2024-06-04 13:20:00,229.79,229.87,229.68,229.69,3779.0,225.854,225.9326,225.7459,225.7557,3779.0
2024-06-04 13:25:00,229.52,229.9,229.48,229.84,5360.0,225.5886,225.9621,225.5493,225.9031,5360.0
2024-06-04 13:30:00,229.92,229.96,229.55,229.6,3850.0,225.9818,226.0211,225.6181,225.6672,3850.0
2024-06-04 13:35:00,229.58,229.69,229.55,229.69,3243.0,225.6476,225.7557,225.6181,225.7557,3243.0
2024-06-04 13:40:00,229.78,229.84,229.66,229.67,3011.0,225.8442,225.9031,225.7262,225.736,3011.0
2024-06-04 13:45:00,229.72,229.8,229.65,229.7,1951.0,225.7852,225.8638,225.7164,225.7655,1951.0
2024-06-04 13:50:00,229.82,229.86,229.67,229.78,2668.0,225.8835,225.9228,225.736,225.8442,2668.0
2024-06-04 13:55:00,229.89,229.91,229.52,229.71,8772.0,225.9523,225.9719,225.5886,225.7754,8772.0
2024-06-04 14:00:00,229.65,230.07,229.65,230.07,11895.0,225.7164,226.1292,225.7164,226.1292,11895.0
2024-06-04 14:05:00,229.96,230.07,229.91,229.97,8218.0,226.0211,226.1292,225.9719,226.0309,8218.0
2024-06-04 14:10:00,229.96,230.33,229.94,230.32,19496.0,226.0211,226.3847,226.0014,226.3749,19496.0
2024-06-04 14:15:00,230.44,230.89,230.4,230.78,10777.0,226.4928,226.9351,226.4535,226.827,10777.0
2024-06-04 14:20:00,230.84,231.28,230.83,231.17,7322.0,226.886,227.3185,226.8762,227.2103,7322.0
2024-06-04 14:25:00,231.3,231.34,230.89,231.34,5063.0,227.3381,227.3774,226.9351,227.3774,5063.0
2024-06-04 14:30:00,231.39,231.47,231.14,231.29,5666.0,227.4266,227.5052,227.1809,227.3283,5666.0
2024-06-04 14:35:00,231.35,231.55,231.18,231.31,8036.0,227.3873,227.5838,227.2202,227.3479,8036.0
2024-06-04 14:40:00,231.37,231.8,231.26,231.71,9230.0,227.4069,227.8296,227.2988,227.7411,9230.0
2024-06-04 14:45:00,231.84,232.18,231.72,231.88,18579.0,227.8689,228.203,227.7509,227.9082,18579.0
2024-06-04 14:50:00,231.92,232.1,231.78,231.91,14599.0,227.9475,228.1244,227.8099,227.9377,14599.0
2024-06-04 14:55:00,231.83,231.91,231.19,231.33,18696.0,227.859,227.9377,227.23,227.3676,18696.0
2024-06-04 15:00:00,231.33,231.34,230.15,230.27,11886.0,227.3676,227.3774,226.2078,226.3258,11886.0
2024-06-04 15:05:00,230.22,230.22,229.64,229.76,10155.0,226.2766,226.2766,225.7065,225.8245,10155.0
2024-06-04 15:10:00,229.71,229.93,229.29,229.29,10005.0,225.7754,225.9916,225.3625,225.3625,10005.0
2024-06-04 15:15:00,229.21,229.63,229.21,229.63,11481.0,225.2839,225.6967,225.2839,225.6967,11481.0
2024-06-04 15:20:00,229.63,229.92,229.59,229.6,15857.0,225.6967,225.9818,225.6574,225.6672,15857.0
2024-06-04 15:25:00,229.6,229.6,229.27,229.41,12663.0,225.6672,225.6672,225.3429,225.4805,12663.0
2024-06-04 15:30:00,229.34,229.41,228.95,229.31,11136.0,225.4117,225.4805,225.0284,225.3822,11136.0
2024-06-04 15:35:00,229.24,229.51,228.98,229.51,13979.0,225.3134,225.5788,225.0579,225.5788,13979.0
2024-06-04 15:40:00,229.54,229.96,229.47,229.94,32855.0,225.6083,226.0211,225.5395,226.0014,32855.0
2024-06-04 15:45:00,229.94,230.2,229.48,230.09,25043.0,226.0014,226.257,225.5493,226.1488,25043.0
2024-06-04 15:50:00,230.0,230.97,229.97,230.94,61853.0,226.0604,227.0138,226.0309,226.9843,61853.0
2024-06-04 15:55:00,230.96,231.0,230.45,230.61,168835.0,227.0039,227.0433,226.5027,226.6599,168835.0
2024-06-05 09:30:00,232.35,232.35,231.22,231.44,24480.0,228.3701,228.3701,227.2595,227.4757,24480.0
2024-06-05 09:35:00,231.64,232.12,231.62,232.05,12557.0,227.6723,228.1441,227.6526,228.0753,12557.0
2024-06-05 09:40:00,232.05,232.85,231.97,232.71,11331.0,228.0753,228.8616,227.9966,228.724,11331.0
2024-06-05 09:45:00,232.78,232.83,232.21,232.59,24989.0,228.7928,228.8419,228.2325,228.606,24989.0
2024-06-05 09:50:00,232.51,233.24,232.22,232.69,120881.0,228.5274,229.2449,228.2424,228.7043,120881.0
2024-06-05 09:55:00,232.7,232.88,232.21,232.31,49534.0,228.7141,228.8911,228.2325,228.3308,49534.0
2024-06-05 10:00:00,232.31,232.9,231.58,232.75,27025.0,228.3308,228.9107,227.6133,228.7633,27025.0
2024-06-05 10:05:00,232.53,232.73,232.07,232.33,21608.0,228.547,228.7436,228.0949,228.3505,21608.0
2024-06-05 10:10:00,232.23,232.81,232.18,232.55,21930.0,228.2522,228.8223,228.203,228.5667,21930.0
2024-06-05 10:15:00,232.55,232.9,232.43,232.52,12270.0,228.5667,228.9107,228.4488,228.5372,12270.0
2024-06-05 10:20:00,232.61,233.48,232.61,233.06,31875.0,228.6257,229.4808,228.6257,229.068,31875.0
2024-06-05 10:25:00,233.04,233.3,232.62,233.03,21800.0,229.0483,229.3039,228.6355,229.0385,21800.0
2024-06-05 10:30:00,233.05,233.72,233.03,233.7,19596.0,229.0581,229.7167,229.0385,229.697,19596.0
2024-06-05 10:35:00,233.63,233.72,233.01,233.21,16062.0,229.6282,229.7167,229.0188,229.2154,16062.0
2024-06-05 10:40:00,233.22,233.47,232.78,232.82,12128.0,229.2252,229.4709,228.7928,228.8321,12128.0
2024-06-05 10:45:00,232.87,232.91,232.42,232.69,17492.0,228.8812,228.9205,228.4389,228.7043,17492.0
2024-06-05 10:50:00,232.7,232.8,232.31,232.8,12927.0,228.7141,228.8124,228.3308,228.8124,12927.0
2024-06-05 10:55:00,232.71,232.71,232.27,232.58,11716.0,228.724,228.724,228.2915,228.5962,11716.0
2024-06-05 11:00:00,232.6,233.24,232.59,233.24,8942.0,228.6158,229.2449,228.606,229.2449,8942.0
2024-06-05 11:05:00,233.21,233.23,232.86,232.92,9163.0,229.2154,229.2351,228.8714,228.9304,9163.0
2024-06-05 11:10:00,233.03,233.45,232.9,233.38,13638.0,229.0385,229.4513,228.9107,229.3825,13638.0
2024-06-05 11:15:00,233.4,233.54,233.0,233.0,9762.0,229.4021,229.5397,229.009,229.009,9762.0
2024-06-05 11:20:00,233.03,233.52,232.84,233.08,11724.0,229.0385,229.5201,228.8517,229.0876,11724.0
2024-06-05 11:25:00,233.03,233.16,232.86,232.94,7714.0,229.0385,229.1663,228.8714,228.95,7714.0
2024-06-05 11:30:00,233.05,233.5,232.91,233.41,9501.0,229.0581,229.5004,228.9205,229.412,9501.0
2024-06-05 11:35:00,233.44,234.06,233.29,234.02,17127.0,229.4415,230.0508,229.294,230.0115,17127.0
2024-06-05 11:40:00,234.02,234.27,233.86,234.19,14444.0,230.0115,230.2572,229.8543,230.1786,14444.0
2024-06-05 11:45:00,234.16,234.18,233.77,233.78,22109.0,230.1491,230.1688,229.7658,229.7756,22109.0
2024-06-05 11:50:00,233.78,234.14,233.73,233.79,14410.0,229.7756,230.1295,229.7265,229.7855,14410.0
2024-06-05 11:55:00,233.79,234.18,233.78,234.0,9677.0,229.7855,230.1688,229.7756,229.9919,9677.0
2024-06-05 12:00:00,234.0,234.11,233.71,233.81,18040.0,229.9919,230.1,229.7068,229.8051,18040.0
2024-06-05 12:05:00,233.75,233.83,233.47,233.7,13040.0,229.7462,229.8248,229.4709,229.697,13040.0
2024-06-05 12:10:00,233.72,233.88,233.59,233.59,8765.0,229.7167,229.8739,229.5889,229.5889,8765.0
2024-06-05 12:15:00,233.59,234.03,233.46,233.92,11401.0,229.5889,230.0214,229.4611,229.9132,11401.0
2024-06-05 12:20:00,233.86,233.94,233.53,233.62,7220.0,229.8543,229.9329,229.5299,229.6184,7220.0
2024-06-05 12:25:00,233.63,233.63,233.26,233.26,10692.0,229.6282,229.6282,229.2645,229.2645,10692.0
2024-06-05 12:30:00,233.27,233.34,233.05,233.28,8673.0,229.2744,229.3432,229.0581,229.2842,8673.0
2024-06-05 12:35:00,233.28,233.5,233.25,233.47,6822.0,229.2842,229.5004,229.2547,229.4709,6822.0
2024-06-05 12:40:00,233.47,233.95,233.41,233.89,10841.0,229.4709,229.9427,229.412,229.8838,10841.0
2024-06-05 12:45:00,233.93,233.93,233.5,233.65,10894.0,229.9231,229.9231,229.5004,229.6479,10894.0
2024-06-05 12:50:00,233.65,233.95,233.64,233.79,9727.0,229.6479,229.9427,229.638,229.7855,9727.0
2024-06-05 12:55:00,233.8,234.01,233.65,233.95,12315.0,229.7953,230.0017,229.6479,229.9427,12315.0
2024-06-05 13:00:00,233.9,234.02,233.81,233.97,8596.0,229.8936,230.0115,229.8051,229.9624,8596.0
2024-06-05 13:05:00,233.91,234.18,233.86,233.91,8800.0,229.9034,230.1688,229.8543,229.9034,8800.0
2024-06-05 13:10:00,233.91,233.95,233.76,233.95,11117.0,229.9034,229.9427,229.756,229.9427,11117.0
2024-06-05 13:15:00,233.95,233.97,233.52,233.65,10982.0,229.9427,229.9624,229.5201,229.6479,10982.0
2024-06-05 13:20:00,233.6,233.63,233.34,233.44,10401.0,229.5987,229.6282,229.3432,229.4415,10401.0
2024-06-05 13:25:00,233.45,233.55,233.28,233.55,10455.0,229.4513,229.5496,229.2842,229.5496,10455.0
2024-06-05 13:30:00,233.58,233.74,233.54,233.64,9569.0,229.5791,229.7363,229.5397,229.638,9569.0
2024-06-05 13:35:00,233.65,234.19,233.58,234.15,6046.0,229.6479,230.1786,229.5791,230.1393,6046.0
2024-06-05 13:40:00,234.09,234.15,233.73,233.81,10752.0,230.0803,230.1393,229.7265,229.8051,10752.0
2024-06-05 13:45:00,233.82,233.99,233.76,233.96,6198.0,229.815,229.982,229.756,229.9526,6198.0
2024-06-05 13:50:00,233.89,234.23,233.86,233.87,11699.0,229.8838,230.2179,229.8543,229.8641,11699.0
2024-06-05 13:55:00,233.87,233.93,233.72,233.82,7754.0,229.8641,229.9231,229.7167,229.815,7754.0
2024-06-05 14:00:00,233.77,234.04,233.59,233.95,10699.0,229.7658,230.0312,229.5889,229.9427,10699.0
2024-06-05 14:05:00,233.89,234.05,233.77,234.05,6612.0,229.8838,230.041,229.7658,230.041,6612.0
2024-06-05 14:10:00,233.97,234.15,233.82,233.87,10896.0,229.9624,230.1393,229.815,229.8641,10896.0
2024-06-05 14:15:00,233.84,234.05,233.79,234.05,8989.0,229.8346,230.041,229.7855,230.041,8989.0
2024-06-05 14:20:00,234.01,234.26,233.96,234.0,12472.0,230.0017,230.2474,229.9526,229.9919,12472.0
2024-06-05 14:25:00,234.01,234.2,233.94,234.17,12125.0,230.0017,230.1884,229.9329,230.159,12125.0
2024-06-05 14:30:00,234.11,234.57,234.06,234.51,18427.0,230.1,230.5521,230.0508,230.4931,18427.0
2024-06-05 14:35:00,234.48,234.52,234.25,234.44,20000.0,230.4636,230.503,230.2376,230.4243,20000.0
2024-06-05 14:40:00,234.5,234.87,234.48,234.79,13596.0,230.4833,230.847,230.4636,230.7683,13596.0
2024-06-05 14:45:00,234.77,234.83,234.44,234.44,11968.0,230.7487,230.8077,230.4243,230.4243,11968.0
2024-06-05 14:50:00,234.49,234.78,234.48,234.73,12194.0,230.4735,230.7585,230.4636,230.7094,12194.0
2024-06-05 14:55:00,234.68,234.9,234.65,234.68,10223.0,230.6602,230.8765,230.6307,230.6602,10223.0
2024-06-05 15:00:00,234.63,234.63,234.23,234.28,9927.0,230.6111,230.6111,230.2179,230.2671,9927.0
2024-06-05 15:05:00,234.28,234.51,234.25,234.41,14459.0,230.2671,230.4931,230.2376,230.3948,14459.0
2024-06-05 15:10:00,234.4,234.51,234.27,234.51,13755.0,230.385,230.4931,230.2572,230.4931,13755.0
2024-06-05 15:15:00,234.41,234.85,234.41,234.73,19797.0,230.3948,230.8273,230.3948,230.7094,19797.0
2024-06-05 15:20:00,234.66,234.95,234.5,234.71,18649.0,230.6406,230.9256,230.4833,230.6897,18649.0
2024-06-05 15:25:00,234.65,234.79,234.3,234.5,24732.0,230.6307,230.7683,230.2867,230.4833,24732.0
2024-06-05 15:30:00,234.54,234.82,234.39,234.81,50140.0,230.5226,230.7978,230.3752,230.788,50140.0
2024-06-05 15:35:00,234.85,235.42,234.69,235.25,70342.0,230.8273,231.3875,230.67,231.2205,70342.0
2024-06-05 15:40:00,235.26,235.59,235.04,235.55,39841.0,231.2303,231.5546,231.0141,231.5153,39841.0
2024-06-05 15:45:00,235.49,235.6,234.97,235.24,54291.0,231.4563,231.5645,230.9453,231.2106,54291.0
2024-06-05 15:50:00,235.24,235.88,235.24,235.27,121446.0,231.2106,231.8397,231.2106,231.2401,121446.0
2024-06-05 15:55:00,235.34,235.97,235.19,235.74,384470.0,231.3089,231.9281,231.1615,231.7021,384470.0
2024-06-06 09:30:00,234.26,234.94,233.28,233.89,49036.0,230.2474,230.9158,229.2842,229.8838,49036.0
2024-06-06 09:35:00,233.71,234.35,233.5,234.14,15102.0,229.7068,230.3359,229.5004,230.1295,15102.0
2024-06-06 09:40:00,234.14,234.46,233.73,233.73,12659.0,230.1295,230.444,229.7265,229.7265,12659.0
2024-06-06 09:45:00,233.84,234.14,233.34,234.14,8223.0,229.8346,230.1295,229.3432,230.1295,8223.0
2024-06-06 09:50:00,234.01,234.98,233.94,234.92,8542.0,230.0017,230.9551,229.9329,230.8961,8542.0
2024-06-06 09:55:00,234.87,234.93,234.23,234.35,8862.0,230.847,230.9059,230.2179,230.3359,8862.0
2024-06-06 10:00:00,234.46,235.7,234.33,235.43,14643.0,230.444,231.6627,230.3162,231.3974,14643.0
2024-06-06 10:05:00,235.34,235.54,234.94,234.94,8422.0,231.3089,231.5055,230.9158,230.9158,8422.0
2024-06-06 10:10:00,235.03,235.32,234.55,234.88,9503.0,231.0042,231.2893,230.5324,230.8568,9503.0
2024-06-06 10:15:00,234.96,235.04,234.42,234.67,11633.0,230.9354,231.0141,230.4047,230.6504,11633.0
2024-06-06 10:20:00,234.66,235.51,234.64,235.37,8667.0,230.6406,231.476,230.6209,231.3384,8667.0
2024-06-06 10:25:00,235.24,235.79,235.08,235.79,6276.0,231.2106,231.7512,231.0534,231.7512,6276.0
2024-06-06 10:30:00,235.83,236.75,235.7,236.66,35499.0,231.7905,232.6948,231.6627,232.6063,35499.0
2024-06-06 10:35:00,236.69,237.27,236.43,236.73,16521.0,232.6358,233.2059,232.3802,232.6751,16521.0
2024-06-06 10:40:00,236.72,236.73,236.39,236.58,5813.0,232.6653,232.6751,232.3409,232.5277,5813.0
2024-06-06 10:45:00,236.65,236.95,236.33,236.87,8462.0,232.5965,232.8913,232.282,232.8127,8462.0
2024-06-06 10:50:00,236.86,237.01,236.6,236.87,16771.0,232.8029,232.9503,232.5473,232.8127,16771.0
2024-06-06 10:55:00,236.8,236.82,236.47,236.52,12239.0,232.7439,232.7636,232.4196,232.4687,12239.0
2024-06-06 11:00:00,236.43,236.7,236.11,236.58,9698.0,232.3802,232.6456,232.0657,232.5277,9698.0
2024-06-06 11:05:00,236.52,236.73,236.38,236.47,7953.0,232.4687,232.6751,232.3311,232.4196,7953.0
2024-06-06 11:10:00,236.58,236.85,236.49,236.65,10822.0,232.5277,232.7931,232.4392,232.5965,10822.0
2024-06-06 11:15:00,236.68,236.79,236.51,236.79,9137.0,232.626,232.7341,232.4589,232.7341,9137.0
2024-06-06 11:20:00,236.79,237.08,236.55,236.55,6431.0,232.7341,233.0191,232.4982,232.4982,6431.0
2024-06-06 11:25:00,236.62,236.85,236.53,236.69,4508.0,232.567,232.7931,232.4785,232.6358,4508.0
2024-06-06 11:30:00,236.62,236.67,236.35,236.54,6837.0,232.567,232.6161,232.3016,232.4884,6837.0
2024-06-06 11:35:00,236.53,236.71,236.4,236.65,6055.0,232.4785,232.6554,232.3508,232.5965,6055.0
2024-06-06 11:40:00,236.59,236.72,236.44,236.56,6213.0,232.5375,232.6653,232.3901,232.508,6213.0
2024-06-06 11:45:00,236.58,236.83,236.53,236.73,11267.0,232.5277,232.7734,232.4785,232.6751,11267.0
2024-06-06 11:50:00,236.74,237.23,236.74,237.07,11131.0,232.6849,233.1665,232.6849,233.0093,11131.0
2024-06-06 11:55:00,237.03,237.14,236.75,236.91,10317.0,232.97,233.0781,232.6948,232.852,10317.0
2024-06-06 12:00:00,236.84,236.91,236.64,236.68,4877.0,232.7832,232.852,232.5866,232.626,4877.0
2024-06-06 12:05:00,236.75,236.77,236.37,236.42,2386.0,232.6948,232.7144,232.3213,232.3704,2386.0
2024-06-06 12:10:00,236.39,236.46,236.07,236.23,9024.0,232.3409,232.4097,232.0264,232.1837,9024.0
2024-06-06 12:15:00,236.31,236.31,235.54,235.89,31091.0,232.2623,232.2623,231.5055,231.8495,31091.0
2024-06-06 12:20:00,235.73,236.02,235.57,236.01,4544.0,231.6922,231.9773,231.535,231.9674,4544.0
2024-06-06 12:25:00,236.1,236.1,235.86,235.91,2899.0,232.0559,232.0559,231.82,231.8692,2899.0
2024-06-06 12:30:00,236.0,236.03,235.85,235.88,3733.0,231.9576,231.9871,231.8102,231.8397,3733.0
2024-06-06 12:35:00,236.02,236.13,235.77,236.11,7986.0,231.9773,232.0854,231.7316,232.0657,7986.0
2024-06-06 12:40:00,236.04,236.13,235.99,236.06,4700.0,231.9969,232.0854,231.9478,232.0166,4700.0
2024-06-06 12:45:00,236.1,236.38,236.09,236.12,9129.0,232.0559,232.3311,232.0461,232.0756,9129.0
2024-06-06 12:50:00,236.1,236.61,236.08,236.59,6616.0,232.0559,232.5572,232.0362,232.5375,6616.0
2024-06-06 12:55:00,236.52,236.64,236.42,236.61,7910.0,232.4687,232.5866,232.3704,232.5572,7910.0
2024-06-06 13:00:00,236.6,236.89,236.53,236.85,6559.0,232.5473,232.8324,232.4785,232.7931,6559.0
2024-06-06 13:05:00,236.92,236.92,236.61,236.62,6842.0,232.8619,232.8619,232.5572,232.567,6842.0
2024-06-06 13:10:00,236.57,236.87,236.56,236.77,6516.0,232.5178,232.8127,232.508,232.7144,6516.0
2024-06-06 13:15:00,236.72,236.85,236.64,236.77,5147.0,232.6653,232.7931,232.5866,232.7144,5147.0
2024-06-06 13:20:00,236.85,236.86,236.67,236.83,8851.0,232.7931,232.8029,232.6161,232.7734,8851.0
2024-06-06 13:25:00,236.86,237.21,236.84,237.12,8878.0,232.8029,233.1469,232.7832,233.0584,8878.0
2024-06-06 13:30:00,237.11,237.12,236.96,236.96,7724.0,233.0486,233.0584,232.9012,232.9012,7724.0
2024-06-06 13:35:00,237.01,237.22,236.88,237.21,11465.0,232.9503,233.1567,232.8225,233.1469,11465.0
2024-06-06 13:40:00,237.15,237.17,236.73,237.01,6299.0,233.0879,233.1076,232.6751,232.9503,6299.0
2024-06-06 13:45:00,237.01,237.06,236.75,236.81,10090.0,232.9503,232.9995,232.6948,232.7537,10090.0
2024-06-06 13:50:00,236.89,237.24,236.88,237.24,7267.0,232.8324,233.1764,232.8225,233.1764,7267.0
2024-06-06 13:55:00,237.21,237.27,236.99,237.1,10843.0,233.1469,233.2059,232.9307,233.0388,10843.0
2024-06-06 14:00:00,237.14,237.21,236.79,236.82,12646.0,233.0781,233.1469,232.7341,232.7636,12646.0
2024-06-06 14:05:00,236.75,236.8,236.29,236.29,14258.0,232.6948,232.7439,232.2426,232.2426,14258.0
2024-06-06 14:10:00,236.33,236.52,236.19,236.46,9673.0,232.282,232.4687,232.1444,232.4097,9673.0
2024-06-06 14:15:00,236.41,236.88,236.39,236.73,7229.0,232.3606,232.8225,232.3409,232.6751,7229.0
2024-06-06 14:20:00,236.76,236.8,236.64,236.64,4835.0,232.7046,232.7439,232.5866,232.5866,4835.0
2024-06-06 14:25:00,236.67,236.77,236.55,236.71,8300.0,232.6161,232.7144,232.4982,232.6554,8300.0
2024-06-06 14:30:00,236.62,236.79,236.61,236.72,9713.0,232.567,232.7341,232.5572,232.6653,9713.0
2024-06-06 14:35:00,236.72,236.83,236.68,236.83,9068.0,232.6653,232.7734,232.626,232.7734,9068.0
2024-06-06 14:40:00,236.86,237.0,236.78,236.88,10495.0,232.8029,232.9405,232.7243,232.8225,10495.0
2024-06-06 14:45:00,236.94,237.24,236.94,237.24,5501.0,232.8815,233.1764,232.8815,233.1764,5501.0
2024-06-06 14:50:00,237.25,237.79,237.25,237.77,15669.0,233.1862,233.717,233.1862,233.6973,15669.0
2024-06-06 14:55:00,237.75,237.78,237.5,237.5,18403.0,233.6776,233.7071,233.4319,233.4319,18403.0
2024-06-06 15:00:00,237.5,237.64,237.4,237.52,11654.0,233.4319,233.5695,233.3336,233.4516,11654.0
2024-06-06 15:05:00,237.55,237.55,237.19,237.45,6085.0,233.4811,233.4811,233.1272,233.3828,6085.0
2024-06-06 15:10:00,237.48,237.54,237.19,237.33,8541.0,233.4123,233.4712,233.1272,233.2648,8541.0
2024-06-06 15:15:00,237.34,237.8,237.34,237.73,8388.0,233.2747,233.7268,233.2747,233.658,8388.0
2024-06-06 15:20:00,237.81,237.92,237.69,237.69,13381.0,233.7366,233.8447,233.6187,233.6187,13381.0
2024-06-06 15:25:00,237.73,238.09,237.56,238.0,12049.0,233.658,234.0118,233.4909,233.9234,12049.0
2024-06-06 15:30:00,237.94,238.01,237.78,237.87,16032.0,233.8644,233.9332,233.7071,233.7956,16032.0
2024-06-06 15:35:00,237.83,237.94,237.77,237.81,13378.0,233.7563,233.8644,233.6973,233.7366,13378.0
2024-06-06 15:40:00,237.8,237.9,237.54,237.75,16821.0,233.7268,233.8251,233.4712,233.6776,16821.0
2024-06-06 15:45:00,237.72,238.13,237.59,237.91,22913.0,233.6481,234.0511,233.5204,233.8349,22913.0
2024-06-06 15:50:00,237.93,238.38,237.78,237.86,55512.0,233.8546,234.2968,233.7071,233.7858,55512.0
2024-06-06 15:55:00,238.14,238.27,237.18,237.38,219079.0,234.061,234.1887,233.1174,233.314,219079.0
2024-06-07 09:30:00,236.25,236.53,235.58,235.98,24186.0,232.2033,232.4785,231.5448,231.938,24186.0
2024-06-07 09:35:00,236.12,236.35,235.51,236.03,5897.0,232.0756,232.3016,231.476,231.9871,5897.0
2024-06-07 09:40:00,235.92,236.72,235.87,236.53,6895.0,231.879,232.6653,231.8298,232.4785,6895.0
2024-06-07 09:45:00,236.68,236.96,236.46,236.74,9510.0,232.626,232.9012,232.4097,232.6849,9510.0
2024-06-07 09:50:00,236.71,237.09,236.37,236.38,8720.0,232.6554,233.0289,232.3213,232.3311,8720.0
2024-06-07 09:55:00,236.21,236.47,236.06,236.31,29655.0,232.164,232.4196,232.0166,232.2623,29655.0
2024-06-07 10:00:00,236.31,236.89,236.06,236.89,11516.0,232.2623,232.8324,232.0166,232.8324,11516.0
2024-06-07 10:05:00,236.9,237.01,236.55,236.56,3141.0,232.8422,232.9503,232.4982,232.508,3141.0
2024-06-07 10:10:00,236.59,236.6,236.04,236.19,6988.0,232.5375,232.5473,231.9969,232.1444,6988.0
2024-06-07 10:15:00,236.22,236.49,235.71,236.47,6095.0,232.1738,232.4392,231.6726,232.4196,6095.0
2024-06-07 10:20:00,236.48,236.55,235.84,236.21,6697.0,232.4294,232.4982,231.8004,232.164,6697.0
2024-06-07 10:25:00,236.2,236.5,236.1,236.36,5389.0,232.1542,232.449,232.0559,232.3114,5389.0
2024-06-07 10:30:00,236.03,236.25,235.81,236.22,10093.0,231.9871,232.2033,231.7709,232.1738,10093.0
2024-06-07 10:35:00,236.26,236.61,236.02,236.61,4342.0,232.2132,232.5572,231.9773,232.5572,4342.0
2024-06-07 10:40:00,236.73,237.07,236.71,237.06,9953.0,232.6751,233.0093,232.6554,232.9995,9953.0
2024-06-07 10:45:00,237.18,237.61,237.11,237.38,4202.0,233.1174,233.54,233.0486,233.314,4202.0
2024-06-07 10:50:00,237.31,237.47,236.99,237.07,8201.0,233.2452,233.4024,232.9307,233.0093,8201.0
2024-06-07 10:55:00,237.05,237.09,236.45,236.65,21512.0,232.9896,233.0289,232.3999,232.5965,21512.0
2024-06-07 11:00:00,236.71,236.71,236.15,236.33,2750.0,232.6554,232.6554,232.105,232.282,2750.0
2024-06-07 11:05:00,236.22,236.24,235.44,235.67,6116.0,232.1738,232.1935,231.4072,231.6333,6116.0
2024-06-07 11:10:00,235.67,235.91,235.53,235.91,4970.0,231.6333,231.8692,231.4957,231.8692,4970.0
2024-06-07 11:15:00,235.88,235.88,235.52,235.65,4281.0,231.8397,231.8397,231.4858,231.6136,4281.0
2024-06-07 11:20:00,235.56,236.19,235.56,236.19,3869.0,231.5251,232.1444,231.5251,232.1444,3869.0
2024-06-07 11:25:00,236.15,236.15,235.51,235.62,9552.0,232.105,232.105,231.476,231.5841,9552.0
2024-06-07 11:30:00,235.67,235.84,235.47,235.61,18051.0,231.6333,231.8004,231.4367,231.5743,18051.0
2024-06-07 11:35:00,235.62,235.66,235.25,235.35,3300.0,231.5841,231.6234,231.2205,231.3187,3300.0
2024-06-07 11:40:00,235.4,235.57,235.38,235.48,4027.0,231.3679,231.535,231.3482,231.4465,4027.0
2024-06-07 11:45:00,235.48,235.74,235.48,235.73,3307.0,231.4465,231.7021,231.4465,231.6922,3307.0
2024-06-07 11:50:00,235.74,236.07,235.68,236.07,7065.0,231.7021,232.0264,231.6431,232.0264,7065.0
2024-06-07 11:55:00,236.08,236.21,235.9,236.08,5177.0,232.0362,232.164,231.8593,232.0362,5177.0
2024-06-07 12:00:00,236.12,236.12,235.73,235.83,6241.0,232.0756,232.0756,231.6922,231.7905,6241.0
2024-06-07 12:05:00,235.87,235.96,235.67,235.92,1848.0,231.8298,231.9183,231.6333,231.879,1848.0
2024-06-07 12:10:00,235.85,236.04,235.82,235.82,3651.0,231.8102,231.9969,231.7807,231.7807,3651.0
2024-06-07 12:15:00,235.86,236.1,235.84,235.93,3178.0,231.82,232.0559,231.8004,231.8888,3178.0
2024-06-07 12:20:00,235.91,236.01,235.78,236.01,2596.0,231.8692,231.9674,231.7414,231.9674,2596.0
2024-06-07 12:25:00,235.99,236.27,235.95,236.27,2433.0,231.9478,232.223,231.9085,232.223,2433.0
2024-06-07 12:30:00,236.25,236.27,235.74,235.74,9600.0,232.2033,232.223,231.7021,231.7021,9600.0
2024-06-07 12:35:00,235.67,235.79,235.47,235.75,7828.0,231.6333,231.7512,231.4367,231.7119,7828.0
2024-06-07 12:40:00,235.84,235.99,235.72,235.78,3450.0,231.8004,231.9478,231.6824,231.7414,3450.0
2024-06-07 12:45:00,235.74,235.74,235.22,235.34,11431.0,231.7021,231.7021,231.191,231.3089,11431.0
2024-06-07 12:50:00,235.33,235.57,235.26,235.56,10507.0,231.2991,231.535,231.2303,231.5251,10507.0
2024-06-07 12:55:00,235.56,235.79,235.33,235.43,5253.0,231.5251,231.7512,231.2991,231.3974,5253.0
2024-06-07 13:00:00,235.34,235.35,234.97,235.08,10810.0,231.3089,231.3187,230.9453,231.0534,10810.0
2024-06-07 13:05:00,235.18,235.52,235.18,235.5,4768.0,231.1517,231.4858,231.1517,231.4662,4768.0
2024-06-07 13:10:00,235.4,235.65,235.29,235.4,2877.0,231.3679,231.6136,231.2598,231.3679,2877.0
2024-06-07 13:15:00,235.41,235.45,235.27,235.39,3678.0,231.3777,231.417,231.2401,231.3581,3678.0
2024-06-07 13:20:00,235.41,236.28,235.4,236.11,9884.0,231.3777,232.2328,231.3679,232.0657,9884.0
2024-06-07 13:25:00,236.1,236.11,235.82,236.0,8356.0,232.0559,232.0657,231.7807,231.9576,8356.0
2024-06-07 13:30:00,235.99,236.15,235.87,235.97,3553.0,231.9478,232.105,231.8298,231.9281,3553.0
2024-06-07 13:35:00,235.92,236.13,235.87,235.98,5879.0,231.879,232.0854,231.8298,231.938,5879.0
2024-06-07 13:40:00,236.07,236.07,235.84,236.04,4223.0,232.0264,232.0264,231.8004,231.9969,4223.0
2024-06-07 13:45:00,235.99,236.07,235.81,235.81,3776.0,231.9478,232.0264,231.7709,231.7709,3776.0
2024-06-07 13:50:00,235.81,235.81,235.56,235.56,3457.0,231.7709,231.7709,231.5251,231.5251,3457.0
2024-06-07 13:55:00,235.58,235.68,235.5,235.55,4813.0,231.5448,231.6431,231.4662,231.5153,4813.0
2024-06-07 14:00:00,235.33,235.33,234.62,234.62,7894.0,231.2991,231.2991,230.6012,230.6012,7894.0
2024-06-07 14:05:00,234.63,234.65,234.17,234.38,5840.0,230.6111,230.6307,230.159,230.3654,5840.0
2024-06-07 14:10:00,234.34,234.34,233.76,233.76,4314.0,230.326,230.326,229.756,229.756,4314.0
2024-06-07 14:15:00,233.78,234.08,233.74,233.96,4866.0,229.7756,230.0705,229.7363,229.9526,4866.0
2024-06-07 14:20:00,234.0,234.41,233.96,234.18,13578.0,229.9919,230.3948,229.9526,230.1688,13578.0
2024-06-07 14:25:00,234.21,234.44,234.18,234.21,5943.0,230.1983,230.4243,230.1688,230.1983,5943.0
2024-06-07 14:30:00,234.14,234.53,234.14,234.23,6218.0,230.1295,230.5128,230.1295,230.2179,6218.0
2024-06-07 14:35:00,234.1,234.59,234.1,234.35,3894.0,230.0902,230.5718,230.0902,230.3359,3894.0
2024-06-07 14:40:00,234.33,234.45,234.22,234.42,3991.0,230.3162,230.4342,230.2081,230.4047,3991.0
2024-06-07 14:45:00,234.47,234.57,234.34,234.45,3103.0,230.4538,230.5521,230.326,230.4342,3103.0
2024-06-07 14:50:00,234.48,234.52,234.22,234.45,5310.0,230.4636,230.503,230.2081,230.4342,5310.0
2024-06-07 14:55:00,234.42,234.47,233.89,233.9,6373.0,230.4047,230.4538,229.8838,229.8936,6373.0
2024-06-07 15:00:00,233.89,234.17,233.6,234.01,6157.0,229.8838,230.159,229.5987,230.0017,6157.0
2024-06-07 15:05:00,234.02,234.03,233.73,233.79,3426.0,230.0115,230.0214,229.7265,229.7855,3426.0
2024-06-07 15:10:00,233.79,233.89,233.27,233.62,5483.0,229.7855,229.8838,229.2744,229.6184,5483.0
2024-06-07 15:15:00,233.73,233.92,233.45,233.49,5535.0,229.7265,229.9132,229.4513,229.4906,5535.0
2024-06-07 15:20:00,233.5,233.89,233.29,233.75,7722.0,229.5004,229.8838,229.294,229.7462,7722.0
2024-06-07 15:25:00,233.75,234.13,233.65,234.11,5392.0,229.7462,230.1196,229.6479,230.1,5392.0
2024-06-07 15:30:00,234.16,234.34,233.97,234.19,6279.0,230.1491,230.326,229.9624,230.1786,6279.0
2024-06-07 15:35:00,234.13,234.35,234.08,234.27,5906.0,230.1196,230.3359,230.0705,230.2572,5906.0
2024-06-07 15:40:00,234.46,234.61,234.26,234.6,7592.0,230.444,230.5914,230.2474,230.5816,7592.0
2024-06-07 15:45:00,234.58,234.78,234.48,234.69,9692.0,230.5619,230.7585,230.4636,230.67,9692.0
2024-06-07 15:50:00,234.66,235.11,234.32,234.79,36173.0,230.6406,231.0829,230.3064,230.7683,36173.0
2024-06-07 15:55:00,234.94,235.07,234.61,234.83,156989.0,230.9158,231.0435,230.5914,230.8077,156989.0
2024-06-10 09:30:00,232.13,233.55,231.19,233.42,41444.0,228.1539,229.5496,227.23,229.4218,41444.0
2024-06-10 09:35:00,233.29,233.81,233.13,233.77,12818.0,229.294,229.8051,229.1368,229.7658,12818.0
2024-06-10 09:40:00,233.79,234.99,233.7,234.38,17603.0,229.7855,230.9649,229.697,230.3654,17603.0
2024-06-10 09:45:00,234.31,234.31,233.61,233.77,22434.0,230.2966,230.2966,229.6085,229.7658,22434.0
2024-06-10 09:50:00,233.76,234.46,233.76,233.93,22569.0,229.756,230.444,229.756,229.9231,22569.0
2024-06-10 09:55:00,234.0,234.3,233.93,234.08,19913.0,229.9919,230.2867,229.9231,230.0705,19913.0
2024-06-10 10:00:00,234.09,234.87,234.0,234.51,27567.0,230.0803,230.847,229.9919,230.4931,27567.0
2024-06-10 10:05:00,234.53,234.85,234.38,234.73,27460.0,230.5128,230.8273,230.3654,230.7094,27460.0
2024-06-10 10:10:00,234.68,235.0,234.46,234.64,19180.0,230.6602,230.9747,230.444,230.6209,19180.0
2024-06-10 10:15:00,234.74,235.29,234.6,235.1,11493.0,230.7192,231.2598,230.5816,231.073,11493.0
2024-06-10 10:20:00,235.16,235.31,234.88,234.93,9853.0,231.132,231.2794,230.8568,230.9059,9853.0
2024-06-10 10:25:00,234.88,235.0,234.67,234.73,18968.0,230.8568,230.9747,230.6504,230.7094,18968.0
2024-06-10 10:30:00,234.81,235.24,234.79,235.24,10474.0,230.788,231.2106,230.7683,231.2106,10474.0
2024-06-10 10:35:00,235.3,235.63,235.22,235.59,11381.0,231.2696,231.5939,231.191,231.5546,11381.0
2024-06-10 10:40:00,235.59,235.59,235.07,235.11,7644.0,231.5546,231.5546,231.0435,231.0829,7644.0
2024-06-10 10:45:00,235.11,235.3,235.03,235.23,13860.0,231.0829,231.2696,231.0042,231.2008,13860.0
2024-06-10 10:50:00,235.21,235.94,235.21,235.91,17937.0,231.1811,231.8986,231.1811,231.8692,17937.0
2024-06-10 10:55:00,235.98,235.98,235.6,235.61,4476.0,231.938,231.938,231.5645,231.5743,4476.0
2024-06-10 11:00:00,235.64,235.74,235.36,235.41,13572.0,231.6038,231.7021,231.3286,231.3777,13572.0
2024-06-10 11:05:00,235.28,235.33,235.12,235.24,8034.0,231.2499,231.2991,231.0927,231.2106,8034.0
2024-06-10 11:10:00,235.19,235.26,234.87,235.22,12825.0,231.1615,231.2303,230.847,231.191,12825.0
2024-06-10 11:15:00,235.28,235.5,234.85,235.08,18560.0,231.2499,231.4662,230.8273,231.0534,18560.0
2024-06-10 11:20:00,235.06,235.29,235.01,235.14,6842.0,231.0337,231.2598,230.9846,231.1123,6842.0
2024-06-10 11:25:00,235.13,235.57,235.11,235.41,6186.0,231.1025,231.535,231.0829,231.3777,6186.0
2024-06-10 11:30:00,235.45,235.73,235.31,235.39,12343.0,231.417,231.6922,231.2794,231.3581,12343.0
2024-06-10 11:35:00,235.35,235.39,235.05,235.13,7144.0,231.3187,231.3581,231.0239,231.1025,7144.0
2024-06-10 11:40:00,235.13,235.18,235.04,235.04,5168.0,231.1025,231.1517,231.0141,231.0141,5168.0
2024-06-10 11:45:00,235.06,235.09,234.85,235.01,8643.0,231.0337,231.0632,230.8273,230.9846,8643.0
2024-06-10 11:50:00,234.95,235.33,234.95,235.12,11584.0,230.9256,231.2991,230.9256,231.0927,11584.0
2024-06-10 11:55:00,235.17,235.28,234.76,234.76,17117.0,231.1418,231.2499,230.7389,230.7389,17117.0
2024-06-10 12:00:00,234.76,234.92,234.56,234.62,12580.0,230.7389,230.8961,230.5423,230.6012,12580.0
2024-06-10 12:05:00,234.61,234.95,234.59,234.87,17696.0,230.5914,230.9256,230.5718,230.847,17696.0
2024-06-10 12:10:00,234.88,235.26,234.88,235.14,15890.0,230.8568,231.2303,230.8568,231.1123,15890.0
2024-06-10 12:15:00,235.15,235.45,235.12,235.19,19360.0,231.1222,231.417,231.0927,231.1615,19360.0
2024-06-10 12:20:00,235.21,235.5,235.13,235.25,4794.0,231.1811,231.4662,231.1025,231.2205,4794.0
2024-06-10 12:25:00,235.27,235.33,235.1,235.26,3356.0,231.2401,231.2991,231.073,231.2303,3356.0
2024-06-10 12:30:00,235.27,235.3,235.12,235.24,3384.0,231.2401,231.2696,231.0927,231.2106,3384.0
2024-06-10 12:35:00,235.24,235.29,235.06,235.07,3304.0,231.2106,231.2598,231.0337,231.0435,3304.0
2024-06-10 12:40:00,235.08,235.32,235.05,235.22,4154.0,231.0534,231.2893,231.0239,231.191,4154.0
2024-06-10 12:45:00,235.21,235.23,234.72,234.81,4404.0,231.1811,231.2008,230.6995,230.788,4404.0
2024-06-10 12:50:00,234.8,235.27,234.8,235.27,10643.0,230.7782,231.2401,230.7782,231.2401,10643.0
2024-06-10 12:55:00,235.28,235.34,235.0,235.0,3675.0,231.2499,231.3089,230.9747,230.9747,3675.0
2024-06-10 13:00:00,234.94,234.95,234.59,234.9,6575.0,230.9158,230.9256,230.5718,230.8765,6575.0
2024-06-10 13:05:00,234.91,235.04,234.73,234.78,4618.0,230.8863,231.0141,230.7094,230.7585,4618.0
2024-06-10 13:10:00,234.75,234.8,234.49,234.68,5371.0,230.729,230.7782,230.4735,230.6602,5371.0
2024-06-10 13:15:00,234.63,234.71,234.57,234.68,5922.0,230.6111,230.6897,230.5521,230.6602,5922.0
2024-06-10 13:20:00,234.66,234.74,234.65,234.7,4000.0,230.6406,230.7192,230.6307,230.6799,4000.0
2024-06-10 13:25:00,234.73,234.76,234.48,234.5,6751.0,230.7094,230.7389,230.4636,230.4833,6751.0
2024-06-10 13:30:00,234.47,234.72,234.42,234.65,4566.0,230.4538,230.6995,230.4047,230.6307,4566.0
2024-06-10 13:35:00,234.68,234.82,234.67,234.77,2131.0,230.6602,230.7978,230.6504,230.7487,2131.0
2024-06-10 13:40:00,234.81,234.93,234.69,234.93,5191.0,230.788,230.9059,230.67,230.9059,5191.0
2024-06-10 13:45:00,234.91,235.35,234.91,235.34,3076.0,230.8863,231.3187,230.8863,231.3089,3076.0
2024-06-10 13:50:00,235.28,235.3,235.12,235.2,1939.0,231.2499,231.2696,231.0927,231.1713,1939.0
2024-06-10 13:55:00,235.2,235.22,234.92,235.14,4216.0,231.1713,231.191,230.8961,231.1123,4216.0
2024-06-10 14:00:00,235.08,235.18,234.99,234.99,5855.0,231.0534,231.1517,230.9649,230.9649,5855.0
2024-06-10 14:05:00,235.02,235.23,234.87,234.95,6558.0,230.9944,231.2008,230.847,230.9256,6558.0
2024-06-10 14:10:00,235.0,235.17,234.96,235.13,5863.0,230.9747,231.1418,230.9354,231.1025,5863.0
2024-06-10 14:15:00,235.08,235.1,234.95,234.97,4524.0,231.0534,231.073,230.9256,230.9453,4524.0
2024-06-10 14:20:00,234.8,234.84,234.64,234.71,4053.0,230.7782,230.8175,230.6209,230.6897,4053.0
2024-06-10 14:25:00,234.67,234.76,234.45,234.55,3448.0,230.6504,230.7389,230.4342,230.5324,3448.0
2024-06-10 14:30:00,234.51,234.72,234.41,234.68,8682.0,230.4931,230.6995,230.3948,230.6602,8682.0
2024-06-10 14:35:00,234.71,235.07,234.69,235.01,4932.0,230.6897,231.0435,230.67,230.9846,4932.0
2024-06-10 14:40:00,234.98,235.02,234.84,234.99,3626.0,230.9551,230.9944,230.8175,230.9649,3626.0
2024-06-10 14:45:00,235.02,235.1,234.95,235.09,4247.0,230.9944,231.073,230.9256,231.0632,4247.0
2024-06-10 14:50:00,235.16,235.22,235.0,235.02,2241.0,231.132,231.191,230.9747,230.9944,2241.0
2024-06-10 14:55:00,235.08,235.13,234.95,235.02,4734.0,231.0534,231.1025,230.9256,230.9944,4734.0
2024-06-10 15:00:00,235.0,235.22,234.98,235.22,3876.0,230.9747,231.191,230.9551,231.191,3876.0
2024-06-10 15:05:00,235.26,235.31,235.18,235.19,2920.0,231.2303,231.2794,231.1517,231.1615,2920.0
2024-06-10 15:10:00,235.18,235.51,235.12,235.51,13724.0,231.1517,231.476,231.0927,231.476,13724.0
2024-06-10 15:15:00,235.55,235.59,235.26,235.4,6116.0,231.5153,231.5546,231.2303,231.3679,6116.0
2024-06-10 15:20:00,235.44,235.63,235.34,235.34,4213.0,231.4072,231.5939,231.3089,231.3089,4213.0
2024-06-10 15:25:00,235.29,235.46,235.21,235.41,3000.0,231.2598,231.4269,231.1811,231.3777,3000.0
2024-06-10 15:30:00,235.37,235.49,235.23,235.38,10328.0,231.3384,231.4563,231.2008,231.3482,10328.0
2024-06-10 15:35:00,235.31,235.46,235.27,235.3,7630.0,231.2794,231.4269,231.2401,231.2696,7630.0
2024-06-10 15:40:00,235.34,235.5,235.27,235.38,8671.0,231.3089,231.4662,231.2401,231.3482,8671.0
2024-06-10 15:45:00,235.36,235.41,235.11,235.12,11084.0,231.3286,231.3777,231.0829,231.0927,11084.0
2024-06-10 15:50:00,235.1,235.21,234.97,235.11,29383.0,231.073,231.1811,230.9453,231.0829,29383.0
2024-06-10 15:55:00,235.05,235.61,234.92,235.46,168022.0,231.0239,231.5743,230.8961,231.4269,168022.0
2024-06-11 09:30:00,233.65,234.38,233.27,234.35,32449.0,229.6479,230.3654,229.2744,230.3359,32449.0
2024-06-11 09:35:00,234.35,234.35,233.66,233.66,11202.0,230.3359,230.3359,229.6577,229.6577,11202.0
2024-06-11 09:40:00,233.64,234.34,233.64,233.91,11009.0,229.638,230.326,229.638,229.9034,11009.0
2024-06-11 09:45:00,233.86,234.27,233.28,233.73,22603.0,229.8543,230.2572,229.2842,229.7265,22603.0
2024-06-11 09:50:00,233.68,233.83,233.36,233.59,11807.0,229.6773,229.8248,229.3628,229.5889,11807.0
2024-06-11 09:55:00,233.5,234.14,233.5,233.86,8326.0,229.5004,230.1295,229.5004,229.8543,8326.0
2024-06-11 10:00:00,233.76,234.08,233.59,234.05,10952.0,229.756,230.0705,229.5889,230.041,10952.0
2024-06-11 10:05:00,233.98,234.41,233.98,234.35,4624.0,229.9722,230.3948,229.9722,230.3359,4624.0
2024-06-11 10:10:00,234.36,234.62,234.26,234.27,10147.0,230.3457,230.6012,230.2474,230.2572,10147.0
2024-06-11 10:15:00,234.22,234.54,234.16,234.32,6187.0,230.2081,230.5226,230.1491,230.3064,6187.0
2024-06-11 10:20:00,234.46,234.69,234.42,234.51,11687.0,230.444,230.67,230.4047,230.4931,11687.0
2024-06-11 10:25:00,234.54,234.79,234.36,234.65,8558.0,230.5226,230.7683,230.3457,230.6307,8558.0
2024-06-11 10:30:00,234.65,235.33,234.51,235.19,9081.0,230.6307,231.2991,230.4931,231.1615,9081.0
2024-06-11 10:35:00,235.24,235.26,234.97,235.06,14144.0,231.2106,231.2303,230.9453,231.0337,14144.0
2024-06-11 10:40:00,235.05,235.28,234.66,235.19,16354.0,231.0239,231.2499,230.6406,231.1615,16354.0
2024-06-11 10:45:00,235.17,235.17,234.71,234.81,6487.0,231.1418,231.1418,230.6897,230.788,6487.0
2024-06-11 10:50:00,234.91,235.12,234.74,234.74,12397.0,230.8863,231.0927,230.7192,230.7192,12397.0
2024-06-11 10:55:00,234.79,234.92,234.69,234.76,7521.0,230.7683,230.8961,230.67,230.7389,7521.0
2024-06-11 11:00:00,234.7,234.82,234.27,234.28,12599.0,230.6799,230.7978,230.2572,230.2671,12599.0
2024-06-11 11:05:00,234.27,234.57,234.21,234.22,36775.0,230.2572,230.5521,230.1983,230.2081,36775.0
2024-06-11 11:10:00,234.17,234.36,234.01,234.07,28715.0,230.159,230.3457,230.0017,230.0607,28715.0
2024-06-11 11:15:00,234.01,234.08,233.82,233.82,19174.0,230.0017,230.0705,229.815,229.815,19174.0
2024-06-11 11:20:00,233.88,234.05,233.87,234.02,3070.0,229.8739,230.041,229.8641,230.0115,3070.0
2024-06-11 11:25:00,233.91,234.17,233.91,234.17,4333.0,229.9034,230.159,229.9034,230.159,4333.0
2024-06-11 11:30:00,234.13,234.24,233.8,233.82,4415.0,230.1196,230.2278,229.7953,229.815,4415.0
2024-06-11 11:35:00,233.88,233.96,233.72,233.8,3899.0,229.8739,229.9526,229.7167,229.7953,3899.0
2024-06-11 11:40:00,233.76,233.76,233.32,233.43,3428.0,229.756,229.756,229.3235,229.4316,3428.0
2024-06-11 11:45:00,233.44,233.61,233.28,233.31,4835.0,229.4415,229.6085,229.2842,229.3137,4835.0
2024-06-11 11:50:00,233.25,233.43,233.13,233.24,7711.0,229.2547,229.4316,229.1368,229.2449,7711.0
2024-06-11 11:55:00,233.23,233.38,233.16,233.36,10811.0,229.2351,229.3825,229.1663,229.3628,10811.0
2024-06-11 12:00:00,233.39,233.73,233.31,233.72,5094.0,229.3923,229.7265,229.3137,229.7167,5094.0
2024-06-11 12:05:00,233.73,233.93,233.63,233.93,7008.0,229.7265,229.9231,229.6282,229.9231,7008.0
2024-06-11 12:10:00,233.9,233.93,233.74,233.9,3803.0,229.8936,229.9231,229.7363,229.8936,3803.0
2024-06-11 12:15:00,233.94,233.95,233.82,233.92,4628.0,229.9329,229.9427,229.815,229.9132,4628.0
2024-06-11 12:20:00,233.92,234.09,233.7,233.81,8848.0,229.9132,230.0803,229.697,229.8051,8848.0
2024-06-11 12:25:00,233.81,233.92,233.73,233.79,5273.0,229.8051,229.9132,229.7265,229.7855,5273.0
2024-06-11 12:30:00,233.88,234.1,233.83,234.1,11769.0,229.8739,230.0902,229.8248,230.0902,11769.0
2024-06-11 12:35:00,234.29,234.46,234.29,234.42,3420.0,230.2769,230.444,230.2769,230.4047,3420.0
2024-06-11 12:40:00,234.44,234.48,234.39,234.45,4769.0,230.4243,230.4636,230.3752,230.4342,4769.0
2024-06-11 12:45:00,234.41,234.58,234.33,234.44,6296.0,230.3948,230.5619,230.3162,230.4243,6296.0
2024-06-11 12:50:00,234.4,234.58,234.31,234.31,4485.0,230.385,230.5619,230.2966,230.2966,4485.0
2024-06-11 12:55:00,234.35,234.53,234.23,234.31,5675.0,230.3359,230.5128,230.2179,230.2966,5675.0
2024-06-11 13:00:00,234.29,234.7,234.19,234.54,8835.0,230.2769,230.6799,230.1786,230.5226,8835.0
2024-06-11 13:05:00,234.58,234.61,234.37,234.44,3757.0,230.5619,230.5914,230.3555,230.4243,3757.0
2024-06-11 13:10:00,234.41,234.61,234.38,234.55,11899.0,230.3948,230.5914,230.3654,230.5324,11899.0
2024-06-11 13:15:00,234.55,234.55,234.21,234.22,6932.0,230.5324,230.5324,230.1983,230.2081,6932.0
2024-06-11 13:20:00,234.22,234.24,233.98,234.04,11568.0,230.2081,230.2278,229.9722,230.0312,11568.0
2024-06-11 13:25:00,234.09,234.19,234.06,234.19,2400.0,230.0803,230.1786,230.0508,230.1786,2400.0
2024-06-11 13:30:00,234.15,234.22,234.11,234.2,5399.0,230.1393,230.2081,230.1,230.1884,5399.0
2024-06-11 13:35:00,234.23,234.68,234.16,234.68,6582.0,230.2179,230.6602,230.1491,230.6602,6582.0
2024-06-11 13:40:00,234.78,234.79,234.53,234.61,13622.0,230.7585,230.7683,230.5128,230.5914,13622.0
2024-06-11 13:45:00,234.61,234.77,234.48,234.76,5158.0,230.5914,230.7487,230.4636,230.7389,5158.0
2024-06-11 13:50:00,234.73,234.94,234.66,234.89,6975.0,230.7094,230.9158,230.6406,230.8666,6975.0
2024-06-11 13:55:00,234.97,235.06,234.91,235.04,7675.0,230.9453,231.0337,230.8863,231.0141,7675.0
2024-06-11 14:00:00,235.04,235.04,234.83,235.01,7134.0,231.0141,231.0141,230.8077,230.9846,7134.0
2024-06-11 14:05:00,235.0,235.09,234.8,234.82,6270.0,230.9747,231.0632,230.7782,230.7978,6270.0
2024-06-11 14:10:00,234.81,235.34,234.81,235.19,7195.0,230.788,231.3089,230.788,231.1615,7195.0
2024-06-11 14:15:00,235.15,235.38,235.04,235.13,13973.0,231.1222,231.3482,231.0141,231.1025,13973.0
2024-06-11 14:20:00,235.17,235.35,235.11,235.26,8531.0,231.1418,231.3187,231.0829,231.2303,8531.0
2024-06-11 14:25:00,235.28,235.68,235.21,235.68,11977.0,231.2499,231.6431,231.1811,231.6431,11977.0
2024-06-11 14:30:00,235.68,235.7,235.5,235.5,10879.0,231.6431,231.6627,231.4662,231.4662,10879.0
2024-06-11 14:35:00,235.49,235.56,235.18,235.19,5268.0,231.4563,231.5251,231.1517,231.1615,5268.0
2024-06-11 14:40:00,235.25,235.38,235.09,235.11,6848.0,231.2205,231.3482,231.0632,231.0829,6848.0
2024-06-11 14:45:00,235.09,235.47,235.09,235.43,13578.0,231.0632,231.4367,231.0632,231.3974,13578.0
2024-06-11 14:50:00,235.44,235.52,235.11,235.27,8106.0,231.4072,231.4858,231.0829,231.2401,8106.0
2024-06-11 14:55:00,235.28,235.59,235.17,235.59,11934.0,231.2499,231.5546,231.1418,231.5546,11934.0
2024-06-11 15:00:00,235.62,236.08,235.58,235.89,15265.0,231.5841,232.0362,231.5448,231.8495,15265.0
2024-06-11 15:05:00,235.86,236.19,235.85,236.01,12759.0,231.82,232.1444,231.8102,231.9674,12759.0
2024-06-11 15:10:00,236.06,236.17,235.85,235.98,15789.0,232.0166,232.1247,231.8102,231.938,15789.0
2024-06-11 15:15:00,236.01,236.17,235.87,235.93,10854.0,231.9674,232.1247,231.8298,231.8888,10854.0
2024-06-11 15:20:00,235.96,236.02,235.8,235.95,13658.0,231.9183,231.9773,231.761,231.9085,13658.0
2024-06-11 15:25:00,235.89,235.96,235.84,235.91,12476.0,231.8495,231.9183,231.8004,231.8692,12476.0
2024-06-11 15:30:00,235.92,236.02,235.85,235.98,15643.0,231.879,231.9773,231.8102,231.938,15643.0
2024-06-11 15:35:00,235.95,236.06,235.89,235.97,14391.0,231.9085,232.0166,231.8495,231.9281,14391.0
2024-06-11 15:40:00,235.97,236.25,235.94,236.2,21305.0,231.9281,232.2033,231.8986,232.1542,21305.0
2024-06-11 15:45:00,236.18,236.22,235.82,235.83,27319.0,232.1345,232.1738,231.7807,231.7905,27319.0
2024-06-11 15:50:00,235.77,236.51,235.77,236.31,57703.0,231.7316,232.4589,231.7316,232.2623,57703.0
2024-06-11 15:55:00,236.31,236.44,236.06,236.32,171177.0,232.2623,232.3901,232.0166,232.2721,171177.0
2024-06-12 09:30:00,238.92,239.41,237.79,239.21,32381.0,234.8276,235.3092,233.717,235.1126,32381.0
2024-06-12 09:35:00,239.22,239.39,238.35,238.9,7296.0,235.1225,235.2895,234.2674,234.8079,7296.0
2024-06-12 09:40:00,238.66,240.31,238.66,240.08,12351.0,234.572,236.1938,234.572,235.9677,12351.0
2024-06-12 09:45:00,240.09,240.37,239.67,240.15,10417.0,235.9776,236.2528,235.5647,236.0365,10417.0
2024-06-12 09:50:00,239.99,240.49,239.81,239.96,23221.0,235.8793,236.3707,235.7023,235.8498,23221.0
2024-06-12 09:55:00,239.99,240.42,239.79,240.4,17046.0,235.8793,236.3019,235.6827,236.2822,17046.0
2024-06-12 10:00:00,240.4,240.5,239.61,239.61,26948.0,236.2822,236.3805,235.5058,235.5058,26948.0
2024-06-12 10:05:00,239.75,240.08,239.54,239.61,17348.0,235.6434,235.9677,235.437,235.5058,17348.0
2024-06-12 10:10:00,239.58,240.58,239.58,240.38,11927.0,235.4763,236.4592,235.4763,236.2626,11927.0
2024-06-12 10:15:00,240.36,240.36,239.57,239.57,9614.0,236.2429,236.2429,235.4665,235.4665,9614.0
2024-06-12 10:20:00,239.66,239.69,238.99,239.21,10880.0,235.5549,235.5844,234.8964,235.1126,10880.0
2024-06-12 10:25:00,239.21,239.26,238.73,238.79,12722.0,235.1126,235.1618,234.6408,234.6998,12722.0
2024-06-12 10:30:00,238.79,238.96,238.37,238.73,10940.0,234.6998,234.8669,234.287,234.6408,10940.0
2024-06-12 10:35:00,238.71,238.88,237.9,237.91,11495.0,234.6212,234.7883,233.8251,233.8349,11495.0
2024-06-12 10:40:00,238.06,238.2,237.56,237.56,4173.0,233.9823,234.1199,233.4909,233.4909,4173.0
2024-06-12 10:45:00,237.68,238.02,237.65,237.99,8313.0,233.6088,233.943,233.5793,233.9135,8313.0
2024-06-12 10:50:00,237.99,237.99,237.02,237.33,9465.0,233.9135,233.9135,232.9601,233.2648,9465.0
2024-06-12 10:55:00,237.35,237.76,237.35,237.59,17086.0,233.2845,233.6875,233.2845,233.5204,17086.0
2024-06-12 11:00:00,237.48,237.91,237.35,237.91,3861.0,233.4123,233.8349,233.2845,233.8349,3861.0
2024-06-12 11:05:00,238.03,238.25,237.96,238.09,5866.0,233.9528,234.1691,233.884,234.0118,5866.0
2024-06-12 11:10:00,238.04,238.37,238.02,238.15,9751.0,233.9627,234.287,233.943,234.0708,9751.0
2024-06-12 11:15:00,238.18,238.37,237.93,238.37,4744.0,234.1003,234.287,233.8546,234.287,4744.0
2024-06-12 11:20:00,238.43,238.56,238.37,238.44,2318.0,234.346,234.4738,234.287,234.3558,2318.0
2024-06-12 11:25:00,238.53,238.53,238.27,238.48,4353.0,234.4443,234.4443,234.1887,234.3951,4353.0
2024-06-12 11:30:00,238.48,238.48,238.23,238.38,4078.0,234.3951,234.3951,234.1494,234.2968,4078.0
2024-06-12 11:35:00,238.34,238.71,238.26,238.71,2410.0,234.2575,234.6212,234.1789,234.6212,2410.0
2024-06-12 11:40:00,238.59,238.88,238.45,238.5,6515.0,234.5032,234.7883,234.3656,234.4148,6515.0
2024-06-12 11:45:00,238.4,238.57,238.3,238.57,2310.0,234.3165,234.4836,234.2182,234.4836,2310.0
2024-06-12 11:50:00,238.61,238.69,238.39,238.63,3988.0,234.5229,234.6015,234.3067,234.5426,3988.0
2024-06-12 11:55:00,238.73,238.81,238.58,238.76,2163.0,234.6408,234.7195,234.4934,234.6703,2163.0
2024-06-12 12:00:00,238.61,238.91,238.44,238.78,12977.0,234.5229,234.8178,234.3558,234.69,12977.0
2024-06-12 12:05:00,238.81,239.47,238.81,239.34,10353.0,234.7195,235.3682,234.7195,235.2404,10353.0
2024-06-12 12:10:00,239.26,239.31,239.08,239.23,2950.0,235.1618,235.2109,234.9849,235.1323,2950.0
2024-06-12 12:15:00,239.1,239.23,238.97,238.98,5158.0,235.0045,235.1323,234.8767,234.8866,5158.0
2024-06-12 12:20:00,238.91,239.36,238.91,239.36,4743.0,234.8178,235.2601,234.8178,235.2601,4743.0
2024-06-12 12:25:00,239.44,239.57,239.43,239.52,3839.0,235.3387,235.4665,235.3289,235.4173,3839.0
2024-06-12 12:30:00,239.45,239.52,239.27,239.43,14301.0,235.3485,235.4173,235.1716,235.3289,14301.0
2024-06-12 12:35:00,239.37,239.8,239.36,239.73,31780.0,235.2699,235.6925,235.2601,235.6237,31780.0
2024-06-12 12:40:00,239.7,239.74,239.41,239.41,2336.0,235.5942,235.6335,235.3092,235.3092,2336.0
2024-06-12 12:45:00,239.39,239.41,239.12,239.12,7906.0,235.2895,235.3092,235.0242,235.0242,7906.0
2024-06-12 12:50:00,239.08,239.21,238.96,239.07,1738.0,234.9849,235.1126,234.8669,234.975,1738.0
2024-06-12 12:55:00,239.01,239.38,239.0,239.38,13124.0,234.9161,235.2797,234.9062,235.2797,13124.0
2024-06-12 13:00:00,239.44,239.52,239.37,239.43,1273.0,235.3387,235.4173,235.2699,235.3289,1273.0
2024-06-12 13:05:00,239.54,239.62,239.4,239.4,4044.0,235.437,235.5156,235.2994,235.2994,4044.0
2024-06-12 13:10:00,239.35,239.41,239.05,239.05,6086.0,235.2502,235.3092,234.9554,234.9554,6086.0
2024-06-12 13:15:00,239.05,239.31,238.98,239.31,6456.0,234.9554,235.2109,234.8866,235.2109,6456.0
2024-06-12 13:20:00,239.35,239.73,239.31,239.67,3525.0,235.2502,235.6237,235.2109,235.5647,3525.0
2024-06-12 13:25:00,239.75,239.75,239.16,239.32,7179.0,235.6434,235.6434,235.0635,235.2207,7179.0
2024-06-12 13:30:00,239.28,239.36,238.8,238.9,3618.0,235.1814,235.2601,234.7096,234.8079,3618.0
2024-06-12 13:35:00,238.92,238.93,238.45,238.45,2198.0,234.8276,234.8374,234.3656,234.3656,2198.0
2024-06-12 13:40:00,238.49,238.56,238.18,238.21,2917.0,234.405,234.4738,234.1003,234.1298,2917.0
2024-06-12 13:45:00,238.21,238.26,238.1,238.16,3262.0,234.1298,234.1789,234.0216,234.0806,3262.0
2024-06-12 13:50:00,238.17,238.24,237.99,237.99,5369.0,234.0904,234.1592,233.9135,233.9135,5369.0
2024-06-12 13:55:00,238.07,238.29,237.96,238.29,2771.0,233.9922,234.2084,233.884,234.2084,2771.0
2024-06-12 14:00:00,238.22,238.71,237.01,238.22,18692.0,234.1396,234.6212,232.9503,234.1396,18692.0
2024-06-12 14:05:00,238.25,238.65,238.25,238.45,3345.0,234.1691,234.5622,234.1691,234.3656,3345.0
2024-06-12 14:10:00,238.45,238.79,238.14,238.32,4772.0,234.3656,234.6998,234.061,234.2379,4772.0
2024-06-12 14:15:00,238.34,238.91,238.31,238.75,2877.0,234.2575,234.8178,234.228,234.6605,2877.0
2024-06-12 14:20:00,238.63,238.63,238.2,238.29,3507.0,234.5426,234.5426,234.1199,234.2084,3507.0
2024-06-12 14:25:00,238.38,239.04,238.38,238.99,5249.0,234.2968,234.9455,234.2968,234.8964,5249.0
2024-06-12 14:30:00,238.92,239.08,238.13,238.62,6561.0,234.8276,234.9849,234.0511,234.5327,6561.0
2024-06-12 14:35:00,238.6,238.89,237.78,238.78,6851.0,234.5131,234.7981,233.7071,234.69,6851.0
2024-06-12 14:40:00,238.68,238.68,237.94,238.2,10605.0,234.5917,234.5917,233.8644,234.1199,10605.0
2024-06-12 14:45:00,238.09,238.35,237.96,238.17,6319.0,234.0118,234.2674,233.884,234.0904,6319.0
2024-06-12 14:50:00,238.31,238.49,237.89,238.1,6014.0,234.228,234.405,233.8152,234.0216,6014.0
2024-06-12 14:55:00,238.07,238.84,238.07,238.55,9556.0,233.9922,234.749,233.9922,234.4639,9556.0
2024-06-12 15:00:00,238.44,238.7,237.88,237.95,4493.0,234.3558,234.6114,233.8054,233.8742,4493.0
2024-06-12 15:05:00,237.99,238.21,237.76,237.83,5270.0,233.9135,234.1298,233.6875,233.7563,5270.0
2024-06-12 15:10:00,237.79,238.05,237.67,237.91,8550.0,233.717,233.9725,233.599,233.8349,8550.0
2024-06-12 15:15:00,237.94,238.32,237.83,238.27,11067.0,233.8644,234.2379,233.7563,234.1887,11067.0
2024-06-12 15:20:00,238.31,238.5,237.72,237.72,17880.0,234.228,234.4148,233.6481,233.6481,17880.0
2024-06-12 15:25:00,237.73,237.9,237.32,237.5,15310.0,233.658,233.8251,233.255,233.4319,15310.0
2024-06-12 15:30:00,237.4,237.45,236.85,237.06,25142.0,233.3336,233.3828,232.7931,232.9995,25142.0
2024-06-12 15:35:00,236.98,237.35,236.79,236.85,31307.0,232.9208,233.2845,232.7341,232.7931,31307.0
2024-06-12 15:40:00,236.81,236.97,236.44,236.76,21110.0,232.7537,232.911,232.3901,232.7046,21110.0
2024-06-12 15:45:00,236.7,237.4,236.44,237.26,33179.0,232.6456,233.3336,232.3901,233.196,33179.0
2024-06-12 15:50:00,237.36,238.07,237.02,238.03,69007.0,233.2943,233.9922,232.9601,233.9528,69007.0
2024-06-12 15:55:00,238.12,238.96,238.11,238.47,183748.0,234.0413,234.8669,234.0315,234.3853,183748.0
2024-06-13 09:30:00,232.94,236.15,232.49,235.66,65831.0,228.95,232.105,228.5077,231.6234,65831.0
2024-06-13 09:35:00,235.61,236.25,235.53,235.59,17972.0,231.5743,232.2033,231.4957,231.5546,17972.0
2024-06-13 09:40:00,235.59,235.88,234.92,235.22,19314.0,231.5546,231.8397,230.8961,231.191,19314.0
2024-06-13 09:45:00,235.02,235.07,234.51,234.77,13874.0,230.9944,231.0435,230.4931,230.7487,13874.0
2024-06-13 09:50:00,234.87,235.35,234.41,234.64,12588.0,230.847,231.3187,230.3948,230.6209,12588.0
2024-06-13 09:55:00,234.49,234.66,234.3,234.51,10745.0,230.4735,230.6406,230.2867,230.4931,10745.0
2024-06-13 10:00:00,234.56,235.02,234.17,234.17,8803.0,230.5423,230.9944,230.159,230.159,8803.0
2024-06-13 10:05:00,234.2,234.5,233.99,234.18,7918.0,230.1884,230.4833,229.982,230.1688,7918.0
2024-06-13 10:10:00,234.14,234.14,233.17,233.29,15403.0,230.1295,230.1295,229.1761,229.294,15403.0
2024-06-13 10:15:00,233.26,233.68,233.15,233.42,17436.0,229.2645,229.6773,229.1564,229.4218,17436.0
2024-06-13 10:20:00,233.36,233.55,232.97,233.12,13074.0,229.3628,229.5496,228.9795,229.1269,13074.0
2024-06-13 10:25:00,233.26,233.85,233.06,233.79,21678.0,229.2645,229.8444,229.068,229.7855,21678.0
2024-06-13 10:30:00,233.81,234.11,233.39,233.42,10199.0,229.8051,230.1,229.3923,229.4218,10199.0
2024-06-13 10:35:00,233.42,233.95,233.28,233.83,30519.0,229.4218,229.9427,229.2842,229.8248,30519.0
2024-06-13 10:40:00,233.78,233.81,233.32,233.32,12698.0,229.7756,229.8051,229.3235,229.3235,12698.0
2024-06-13 10:45:00,233.43,233.64,232.86,233.31,9112.0,229.4316,229.638,228.8714,229.3137,9112.0
2024-06-13 10:50:00,233.25,233.4,233.06,233.28,7657.0,229.2547,229.4021,229.068,229.2842,7657.0
2024-06-13 10:55:00,233.34,233.63,233.33,233.55,13566.0,229.3432,229.6282,229.3333,229.5496,13566.0
2024-06-13 11:00:00,233.5,233.6,233.2,233.25,8855.0,229.5004,229.5987,229.2056,229.2547,8855.0
2024-06-13 11:05:00,233.11,233.68,233.1,233.51,9173.0,229.1171,229.6773,229.1073,229.5103,9173.0
2024-06-13 11:10:00,233.45,233.7,233.33,233.33,5722.0,229.4513,229.697,229.3333,229.3333,5722.0
2024-06-13 11:15:00,233.2,233.38,233.06,233.35,3611.0,229.2056,229.3825,229.068,229.353,3611.0
2024-06-13 11:20:00,233.5,233.98,233.5,233.98,4500.0,229.5004,229.9722,229.5004,229.9722,4500.0
2024-06-13 11:25:00,233.98,234.14,233.77,234.14,17486.0,229.9722,230.1295,229.7658,230.1295,17486.0
2024-06-13 11:30:00,234.11,234.39,234.01,234.21,12066.0,230.1,230.3752,230.0017,230.1983,12066.0
2024-06-13 11:35:00,234.16,234.43,234.12,234.26,11466.0,230.1491,230.4145,230.1098,230.2474,11466.0
2024-06-13 11:40:00,234.22,234.51,234.22,234.5,17141.0,230.2081,230.4931,230.2081,230.4833,17141.0
2024-06-13 11:45:00,234.5,234.55,234.24,234.35,7486.0,230.4833,230.5324,230.2278,230.3359,7486.0
2024-06-13 11:50:00,234.33,234.57,234.24,234.3,5614.0,230.3162,230.5521,230.2278,230.2867,5614.0
2024-06-13 11:55:00,234.35,234.52,234.2,234.2,6068.0,230.3359,230.503,230.1884,230.1884,6068.0
2024-06-13 12:00:00,234.29,234.29,233.75,233.9,5319.0,230.2769,230.2769,229.7462,229.8936,5319.0
2024-06-13 12:05:00,233.83,234.05,233.69,233.72,8082.0,229.8248,230.041,229.6872,229.7167,8082.0
2024-06-13 12:10:00,233.83,234.01,233.68,233.92,19255.0,229.8248,230.0017,229.6773,229.9132,19255.0
2024-06-13 12:15:00,234.0,234.08,233.61,234.05,5714.0,229.9919,230.0705,229.6085,230.041,5714.0
2024-06-13 12:20:00,234.07,234.17,233.7,233.72,4625.0,230.0607,230.159,229.697,229.7167,4625.0
2024-06-13 12:25:00,233.75,233.78,233.38,233.38,5350.0,229.7462,229.7756,229.3825,229.3825,5350.0
2024-06-13 12:30:00,233.4,233.97,233.3,233.89,7023.0,229.4021,229.9624,229.3039,229.8838,7023.0
2024-06-13 12:35:00,233.91,233.93,233.69,233.83,6235.0,229.9034,229.9231,229.6872,229.8248,6235.0
2024-06-13 12:40:00,233.81,233.87,233.57,233.68,3163.0,229.8051,229.8641,229.5692,229.6773,3163.0
2024-06-13 12:45:00,233.72,233.87,233.42,233.57,11831.0,229.7167,229.8641,229.4218,229.5692,11831.0
2024-06-13 12:50:00,233.57,233.83,233.54,233.79,7725.0,229.5692,229.8248,229.5397,229.7855,7725.0
2024-06-13 12:55:00,233.74,233.85,233.68,233.74,2908.0,229.7363,229.8444,229.6773,229.7363,2908.0
2024-06-13 13:00:00,233.56,234.07,233.56,233.84,7670.0,229.5594,230.0607,229.5594,229.8346,7670.0
2024-06-13 13:05:00,233.91,233.98,233.86,233.93,2386.0,229.9034,229.9722,229.8543,229.9231,2386.0
2024-06-13 13:10:00,233.89,234.13,233.86,234.02,5555.0,229.8838,230.1196,229.8543,230.0115,5555.0
2024-06-13 13:15:00,234.02,234.02,233.8,233.8,4663.0,230.0115,230.0115,229.7953,229.7953,4663.0
2024-06-13 13:20:00,233.76,233.85,233.65,233.83,2006.0,229.756,229.8444,229.6479,229.8248,2006.0
2024-06-13 13:25:00,233.88,234.0,233.88,233.92,3592.0,229.8739,229.9919,229.8739,229.9132,3592.0
2024-06-13 13:30:00,233.86,233.9,233.56,233.59,5659.0,229.8543,229.8936,229.5594,229.5889,5659.0
2024-06-13 13:35:00,233.54,233.68,233.46,233.67,4908.0,229.5397,229.6773,229.4611,229.6675,4908.0
2024-06-13 13:40:00,233.68,233.88,233.67,233.85,4050.0,229.6773,229.8739,229.6675,229.8444,4050.0
2024-06-13 13:45:00,233.84,233.88,233.61,233.72,4548.0,229.8346,229.8739,229.6085,229.7167,4548.0
2024-06-13 13:50:00,233.73,233.94,233.67,233.69,5341.0,229.7265,229.9329,229.6675,229.6872,5341.0
2024-06-13 13:55:00,233.74,233.81,233.27,233.48,4122.0,229.7363,229.8051,229.2744,229.4808,4122.0
2024-06-13 14:00:00,233.5,233.57,233.25,233.34,10781.0,229.5004,229.5692,229.2547,229.3432,10781.0
2024-06-13 14:05:00,233.36,233.76,233.35,233.67,5292.0,229.3628,229.756,229.353,229.6675,5292.0
2024-06-13 14:10:00,233.67,233.82,233.6,233.68,5996.0,229.6675,229.815,229.5987,229.6773,5996.0
2024-06-13 14:15:00,233.65,233.77,233.61,233.77,9184.0,229.6479,229.7658,229.6085,229.7658,9184.0
2024-06-13 14:20:00,233.77,233.94,233.75,233.88,5131.0,229.7658,229.9329,229.7462,229.8739,5131.0
2024-06-13 14:25:00,233.93,234.01,233.73,233.86,4632.0,229.9231,230.0017,229.7265,229.8543,4632.0
2024-06-13 14:30:00,233.88,233.95,233.85,233.85,6379.0,229.8739,229.9427,229.8444,229.8444,6379.0
2024-06-13 14:35:00,233.81,233.95,233.8,233.81,10509.0,229.8051,229.9427,229.7953,229.8051,10509.0
2024-06-13 14:40:00,233.8,233.93,233.77,233.93,15694.0,229.7953,229.9231,229.7658,229.9231,15694.0
2024-06-13 14:45:00,233.94,233.94,233.77,233.89,4295.0,229.9329,229.9329,229.7658,229.8838,4295.0
2024-06-13 14:50:00,233.89,233.91,233.72,233.81,10715.0,229.8838,229.9034,229.7167,229.8051,10715.0
2024-06-13 14:55:00,233.77,234.19,233.77,234.11,7827.0,229.7658,230.1786,229.7658,230.1,7827.0
2024-06-13 15:00:00,234.05,234.26,233.99,234.2,9001.0,230.041,230.2474,229.982,230.1884,9001.0
2024-06-13 15:05:00,234.21,234.38,234.04,234.38,6591.0,230.1983,230.3654,230.0312,230.3654,6591.0
2024-06-13 15:10:00,234.23,234.29,233.83,233.83,5888.0,230.2179,230.2769,229.8248,229.8248,5888.0
2024-06-13 15:15:00,233.85,234.18,233.79,234.18,5731.0,229.8444,230.1688,229.7855,230.1688,5731.0
2024-06-13 15:20:00,234.18,234.19,234.0,234.03,3936.0,230.1688,230.1786,229.9919,230.0214,3936.0
2024-06-13 15:25:00,234.02,234.08,233.85,233.89,3767.0,230.0115,230.0705,229.8444,229.8838,3767.0
2024-06-13 15:30:00,233.81,233.97,233.73,233.97,8264.0,229.8051,229.9624,229.7265,229.9624,8264.0
2024-06-13 15:35:00,233.92,234.02,233.78,234.0,8732.0,229.9132,230.0115,229.7756,229.9919,8732.0
2024-06-13 15:40:00,233.96,234.13,233.72,234.12,19863.0,229.9526,230.1196,229.7167,230.1098,19863.0
2024-06-13 15:45:00,234.16,234.28,234.09,234.13,14635.0,230.1491,230.2671,230.0803,230.1196,14635.0
2024-06-13 15:50:00,234.14,234.2,233.82,234.04,45248.0,230.1295,230.1884,229.815,230.0312,45248.0
2024-06-13 15:55:00,234.05,234.42,233.9,233.98,161649.0,230.041,230.4047,229.8936,229.9722,161649.0
2024-06-14 09:30:00,230.1,232.53,229.45,232.21,107426.0,226.1587,228.547,225.5198,228.2325,107426.0
2024-06-14 09:35:00,232.36,232.47,231.29,231.97,17275.0,228.38,228.4881,227.3283,227.9966,17275.0
2024-06-14 09:40:00,232.14,232.14,230.98,231.28,16252.0,228.1637,228.1637,227.0236,227.3185,16252.0
2024-06-14 09:45:00,231.28,231.94,231.05,231.81,18697.0,227.3185,227.9672,227.0924,227.8394,18697.0
2024-06-14 09:50:00,231.77,231.93,231.09,231.47,17313.0,227.8001,227.9573,227.1317,227.5052,17313.0
2024-06-14 09:55:00,231.47,231.48,231.0,231.14,9234.0,227.5052,227.515,227.0433,227.1809,9234.0
2024-06-14 10:00:00,230.8,231.0,230.23,230.58,15586.0,226.8467,227.0433,226.2864,226.6304,15586.0
2024-06-14 10:05:00,230.47,230.51,229.93,229.99,13228.0,226.5223,226.5616,225.9916,226.0506,13228.0
2024-06-14 10:10:00,230.09,230.19,229.52,230.07,13311.0,226.1488,226.2471,225.5886,226.1292,13311.0
2024-06-14 10:15:00,230.06,230.44,229.9,230.25,5860.0,226.1194,226.4928,225.9621,226.3061,5860.0
2024-06-14 10:20:00,230.33,231.12,230.21,231.09,10566.0,226.3847,227.1612,226.2668,227.1317,10566.0
2024-06-14 10:25:00,231.06,231.09,230.82,230.85,24404.0,227.1022,227.1317,226.8663,226.8958,24404.0
2024-06-14 10:30:00,230.83,231.19,230.52,231.08,12595.0,226.8762,227.23,226.5715,227.1219,12595.0
2024-06-14 10:35:00,231.2,231.2,230.14,230.21,9619.0,227.2398,227.2398,226.198,226.2668,9619.0
2024-06-14 10:40:00,230.2,230.67,230.14,230.67,10510.0,226.257,226.7189,226.198,226.7189,10510.0
2024-06-14 10:45:00,230.66,230.69,230.44,230.57,4365.0,226.7091,226.7386,226.4928,226.6206,4365.0
2024-06-14 10:50:00,230.55,231.02,230.55,230.85,7873.0,226.601,227.0629,226.601,226.8958,7873.0
2024-06-14 10:55:00,230.9,231.12,230.84,231.05,23669.0,226.945,227.1612,226.886,227.0924,23669.0
2024-06-14 11:00:00,231.11,231.46,230.87,231.39,25584.0,227.1514,227.4954,226.9155,227.4266,25584.0
2024-06-14 11:05:00,231.43,231.5,231.22,231.35,16600.0,227.4659,227.5347,227.2595,227.3873,16600.0
2024-06-14 11:10:00,231.37,232.06,231.37,231.69,19441.0,227.4069,228.0851,227.4069,227.7214,19441.0
2024-06-14 11:15:00,231.68,231.95,231.46,231.88,4758.0,227.7116,227.977,227.4954,227.9082,4758.0
2024-06-14 11:20:00,231.95,231.96,231.46,231.73,5007.0,227.977,227.9868,227.4954,227.7608,5007.0
2024-06-14 11:25:00,231.72,231.94,231.72,231.82,3919.0,227.7509,227.9672,227.7509,227.8492,3919.0
2024-06-14 11:30:00,231.87,232.57,231.85,232.28,8159.0,227.8984,228.5864,227.8787,228.3013,8159.0
2024-06-14 11:35:00,232.33,232.33,232.02,232.1,8921.0,228.3505,228.3505,228.0458,228.1244,8921.0
2024-06-14 11:40:00,231.99,231.99,231.58,231.74,7633.0,228.0163,228.0163,227.6133,227.7706,7633.0
2024-06-14 11:45:00,231.55,231.88,231.38,231.86,14550.0,227.5838,227.9082,227.4167,227.8885,14550.0
2024-06-14 11:50:00,231.76,232.22,231.76,232.05,3807.0,227.7902,228.2424,227.7902,228.0753,3807.0
2024-06-14 11:55:00,232.18,232.18,231.95,232.12,3604.0,228.203,228.203,227.977,228.1441,3604.0
2024-06-14 12:00:00,232.11,232.11,231.83,231.88,4150.0,228.1342,228.1342,227.859,227.9082,4150.0
2024-06-14 12:05:00,231.98,232.03,231.71,231.79,4810.0,228.0065,228.0556,227.7411,227.8197,4810.0
2024-06-14 12:10:00,231.92,232.22,231.91,232.07,2362.0,227.9475,228.2424,227.9377,228.0949,2362.0
2024-06-14 12:15:00,232.06,232.07,231.82,231.82,1000.0,228.0851,228.0949,227.8492,227.8492,1000.0
2024-06-14 12:20:00,231.93,232.06,231.63,231.77,2702.0,227.9573,228.0851,227.6625,227.8001,2702.0
2024-06-14 12:25:00,231.63,231.64,231.45,231.45,2860.0,227.6625,227.6723,227.4855,227.4855,2860.0
2024-06-14 12:30:00,231.6,231.63,231.44,231.63,1305.0,227.633,227.6625,227.4757,227.6625,1305.0
2024-06-14 12:35:00,231.6,231.75,231.59,231.72,3524.0,227.633,227.7804,227.6231,227.7509,3524.0
2024-06-14 12:40:00,231.88,231.88,231.67,231.75,3357.0,227.9082,227.9082,227.7018,227.7804,3357.0
2024-06-14 12:45:00,231.75,231.78,231.59,231.59,1300.0,227.7804,227.8099,227.6231,227.6231,1300.0
2024-06-14 12:50:00,231.74,231.79,231.51,231.51,3578.0,227.7706,227.8197,227.5445,227.5445,3578.0
2024-06-14 12:55:00,231.53,231.59,231.44,231.56,3179.0,227.5642,227.6231,227.4757,227.5937,3179.0
2024-06-14 13:00:00,231.62,231.8,231.59,231.59,3362.0,227.6526,227.8296,227.6231,227.6231,3362.0
2024-06-14 13:05:00,231.59,232.19,231.59,232.16,4229.0,227.6231,228.2129,227.6231,228.1834,4229.0
2024-06-14 13:10:00,232.21,232.53,232.17,232.47,4875.0,228.2325,228.547,228.1932,228.4881,4875.0
2024-06-14 13:15:00,232.38,232.55,232.17,232.17,2350.0,228.3996,228.5667,228.1932,228.1932,2350.0
2024-06-14 13:20:00,232.24,232.41,232.16,232.16,2481.0,228.262,228.4291,228.1834,228.1834,2481.0
2024-06-14 13:25:00,232.18,232.23,232.12,232.12,1984.0,228.203,228.2522,228.1441,228.1441,1984.0
2024-06-14 13:30:00,232.19,232.32,232.13,232.3,3037.0,228.2129,228.3406,228.1539,228.321,3037.0
2024-06-14 13:35:00,232.25,232.33,232.11,232.28,3305.0,228.2718,228.3505,228.1342,228.3013,3305.0
2024-06-14 13:40:00,232.25,232.25,231.96,232.05,3665.0,228.2718,228.2718,227.9868,228.0753,3665.0
2024-06-14 13:45:00,231.97,232.25,231.97,232.16,1378.0,227.9966,228.2718,227.9966,228.1834,1378.0
2024-06-14 13:50:00,232.21,232.42,232.18,232.35,3860.0,228.2325,228.4389,228.203,228.3701,3860.0
2024-06-14 13:55:00,232.34,232.44,231.97,232.04,7297.0,228.3603,228.4586,227.9966,228.0654,7297.0
2024-06-14 14:00:00,231.99,231.99,231.72,231.97,7169.0,228.0163,228.0163,227.7509,227.9966,7169.0
2024-06-14 14:05:00,232.01,232.14,231.74,231.74,6212.0,228.036,228.1637,227.7706,227.7706,6212.0
2024-06-14 14:10:00,231.78,231.85,231.73,231.73,1500.0,227.8099,227.8787,227.7608,227.7608,1500.0
2024-06-14 14:15:00,231.73,231.97,231.59,231.91,2818.0,227.7608,227.9966,227.6231,227.9377,2818.0
2024-06-14 14:20:00,231.91,232.06,231.91,231.92,3921.0,227.9377,228.0851,227.9377,227.9475,3921.0
2024-06-14 14:25:00,232.07,232.07,231.83,231.86,13897.0,228.0949,228.0949,227.859,227.8885,13897.0
2024-06-14 14:30:00,231.88,231.92,231.62,231.69,11802.0,227.9082,227.9475,227.6526,227.7214,11802.0
2024-06-14 14:35:00,231.73,231.83,231.69,231.83,6172.0,227.7608,227.859,227.7214,227.859,6172.0
2024-06-14 14:40:00,231.75,231.78,231.58,231.73,6795.0,227.7804,227.8099,227.6133,227.7608,6795.0
2024-06-14 14:45:00,231.84,232.03,231.81,232.0,4583.0,227.8689,228.0556,227.8394,228.0261,4583.0
2024-06-14 14:50:00,231.95,232.17,231.95,232.13,3226.0,227.977,228.1932,227.977,228.1539,3226.0
2024-06-14 14:55:00,232.16,232.18,231.86,232.14,4577.0,228.1834,228.203,227.8885,228.1637,4577.0
2024-06-14 15:00:00,232.2,232.2,231.85,232.0,8335.0,228.2227,228.2227,227.8787,228.0261,8335.0
2024-06-14 15:05:00,231.94,232.03,231.83,231.89,9342.0,227.9672,228.0556,227.859,227.918,9342.0
2024-06-14 15:10:00,231.89,231.92,231.61,231.61,7445.0,227.918,227.9475,227.6428,227.6428,7445.0
2024-06-14 15:15:00,231.59,231.7,231.52,231.7,5582.0,227.6231,227.7313,227.5543,227.7313,5582.0
2024-06-14 15:20:00,231.73,231.75,231.5,231.6,6294.0,227.7608,227.7804,227.5347,227.633,6294.0
2024-06-14 15:25:00,231.66,231.66,231.49,231.49,8359.0,227.6919,227.6919,227.5249,227.5249,8359.0
2024-06-14 15:30:00,231.45,231.51,231.26,231.44,7909.0,227.4855,227.5445,227.2988,227.4757,7909.0
2024-06-14 15:35:00,231.47,231.73,231.44,231.49,8304.0,227.5052,227.7608,227.4757,227.5249,8304.0
2024-06-14 15:40:00,231.41,231.46,231.24,231.24,14979.0,227.4462,227.4954,227.2791,227.2791,14979.0
2024-06-14 15:45:00,231.28,231.29,230.94,231.0,20099.0,227.3185,227.3283,226.9843,227.0433,20099.0
2024-06-14 15:50:00,230.97,231.04,230.77,230.88,56720.0,227.0138,227.0826,226.8172,226.9253,56720.0
2024-06-14 15:55:00,230.86,231.29,230.75,231.23,145501.0,226.9057,227.3283,226.7975,227.2693,145501.0
2024-06-17 09:30:00,230.69,231.33,229.35,230.93,54118.0,226.7386,227.3676,225.4215,226.9745,54118.0
2024-06-17 09:35:00,230.79,231.3,230.41,230.51,25665.0,226.8369,227.3381,226.4634,226.5616,25665.0
2024-06-17 09:40:00,229.76,230.17,229.4,229.66,24944.0,225.8245,226.2275,225.4707,225.7262,24944.0
2024-06-17 09:45:00,229.72,230.13,229.39,229.96,16985.0,225.7852,226.1882,225.4608,226.0211,16985.0
2024-06-17 09:50:00,229.86,230.49,229.75,230.49,19094.0,225.9228,226.542,225.8147,226.542,19094.0
2024-06-17 09:55:00,230.37,230.54,230.0,230.34,6140.0,226.424,226.5911,226.0604,226.3946,6140.0
2024-06-17 10:00:00,230.25,230.3,229.62,229.76,16756.0,226.3061,226.3552,225.6869,225.8245,16756.0
2024-06-17 10:05:00,229.7,230.1,229.12,229.27,9432.0,225.7655,226.1587,225.1955,225.3429,9432.0
2024-06-17 10:10:00,229.24,229.37,229.0,229.12,4493.0,225.3134,225.4412,225.0775,225.1955,4493.0
2024-06-17 10:15:00,229.05,229.37,228.98,229.22,6000.0,225.1267,225.4412,225.0579,225.2937,6000.0
2024-06-17 10:20:00,229.05,229.15,228.34,228.37,11146.0,225.1267,225.2249,224.4288,224.4583,11146.0
2024-06-17 10:25:00,228.35,228.46,227.97,228.16,18343.0,224.4386,224.5468,224.0652,224.2519,18343.0
2024-06-17 10:30:00,228.29,228.73,228.27,228.56,15199.0,224.3797,224.8121,224.36,224.645,15199.0
2024-06-17 10:35:00,228.56,228.99,228.56,228.81,5446.0,224.645,225.0677,224.645,224.8908,5446.0
2024-06-17 10:40:00,228.81,228.81,228.39,228.43,5365.0,224.8908,224.8908,224.478,224.5173,5365.0
2024-06-17 10:45:00,228.47,228.47,228.1,228.18,5886.0,224.5566,224.5566,224.1929,224.2716,5886.0
2024-06-17 10:50:00,228.21,228.54,228.1,228.5,6708.0,224.301,224.6254,224.1929,224.5861,6708.0
2024-06-17 10:55:00,228.47,228.57,228.33,228.46,10785.0,224.5566,224.6549,224.419,224.5468,10785.0
2024-06-17 11:00:00,228.54,228.64,228.19,228.35,11287.0,224.6254,224.7237,224.2814,224.4386,11287.0
2024-06-17 11:05:00,228.36,228.66,228.35,228.45,6850.0,224.4485,224.7433,224.4386,224.5369,6850.0
2024-06-17 11:10:00,228.53,228.94,228.46,228.87,7625.0,224.6156,225.0185,224.5468,224.9497,7625.0
2024-06-17 11:15:00,228.83,229.25,228.72,229.12,11423.0,224.9104,225.3232,224.8023,225.1955,11423.0
2024-06-17 11:20:00,229.13,229.2,228.62,228.72,12034.0,225.2053,225.2741,224.704,224.8023,12034.0
2024-06-17 11:25:00,228.7,228.7,228.43,228.58,15637.0,224.7827,224.7827,224.5173,224.6647,15637.0
2024-06-17 11:30:00,228.59,228.78,228.36,228.4,5864.0,224.6745,224.8613,224.4485,224.4878,5864.0
2024-06-17 11:35:00,228.33,228.58,228.27,228.42,4143.0,224.419,224.6647,224.36,224.5074,4143.0
2024-06-17 11:40:00,228.37,228.4,228.01,228.37,21046.0,224.4583,224.4878,224.1045,224.4583,21046.0
2024-06-17 11:45:00,228.37,228.42,228.03,228.05,6671.0,224.4583,224.5074,224.1241,224.1438,6671.0
2024-06-17 11:50:00,228.08,228.26,228.0,228.0,17275.0,224.1733,224.3502,224.0946,224.0946,17275.0
2024-06-17 11:55:00,227.98,228.52,227.94,228.47,8437.0,224.075,224.6057,224.0357,224.5566,8437.0
2024-06-17 12:00:00,228.42,228.43,228.21,228.26,6766.0,224.5074,224.5173,224.301,224.3502,6766.0
2024-06-17 12:05:00,228.26,228.32,228.07,228.13,8570.0,224.3502,224.4092,224.1634,224.2224,8570.0
2024-06-17 12:10:00,228.13,228.35,228.13,228.34,4500.0,224.2224,224.4386,224.2224,224.4288,4500.0
2024-06-17 12:15:00,228.37,228.71,228.23,228.67,6056.0,224.4583,224.7925,224.3207,224.7532,6056.0
2024-06-17 12:20:00,228.58,228.69,228.46,228.69,5381.0,224.6647,224.7728,224.5468,224.7728,5381.0
2024-06-17 12:25:00,228.75,229.2,228.6,229.2,5554.0,224.8318,225.2741,224.6844,225.2741,5554.0
2024-06-17 12:30:00,229.19,229.19,228.88,229.07,7517.0,225.2643,225.2643,224.9596,225.1463,7517.0
2024-06-17 12:35:00,229.03,229.12,228.91,229.02,6444.0,225.107,225.1955,224.9891,225.0972,6444.0
2024-06-17 12:40:00,229.0,229.09,228.92,228.97,3551.0,225.0775,225.166,224.9989,225.048,3551.0
2024-06-17 12:45:00,228.99,229.37,228.93,229.37,6351.0,225.0677,225.4412,225.0087,225.4412,6351.0
2024-06-17 12:50:00,229.27,229.49,229.27,229.42,6021.0,225.3429,225.5591,225.3429,225.4903,6021.0
2024-06-17 12:55:00,229.42,229.6,229.31,229.45,8873.0,225.4903,225.6672,225.3822,225.5198,8873.0
2024-06-17 13:00:00,229.49,229.65,229.4,229.62,3862.0,225.5591,225.7164,225.4707,225.6869,3862.0
2024-06-17 13:05:00,229.65,229.65,229.52,229.53,4983.0,225.7164,225.7164,225.5886,225.5984,4983.0
2024-06-17 13:10:00,229.41,229.43,229.35,229.38,3111.0,225.4805,225.5001,225.4215,225.451,3111.0
2024-06-17 13:15:00,229.41,229.69,229.4,229.69,7072.0,225.4805,225.7557,225.4707,225.7557,7072.0
2024-06-17 13:20:00,229.71,229.86,229.5,229.68,21644.0,225.7754,225.9228,225.5689,225.7459,21644.0
2024-06-17 13:25:00,229.64,229.86,229.64,229.82,3991.0,225.7065,225.9228,225.7065,225.8835,3991.0
2024-06-17 13:30:00,229.75,230.22,229.74,230.21,4949.0,225.8147,226.2766,225.8048,226.2668,4949.0
2024-06-17 13:35:00,230.28,230.49,230.25,230.42,7187.0,226.3356,226.542,226.3061,226.4732,7187.0
2024-06-17 13:40:00,230.46,230.62,230.39,230.51,3783.0,226.5125,226.6698,226.4437,226.5616,3783.0
2024-06-17 13:45:00,230.51,230.66,230.49,230.53,4239.0,226.5616,226.7091,226.542,226.5813,4239.0
2024-06-17 13:50:00,230.53,231.36,230.53,231.21,17033.0,226.5813,227.3971,226.5813,227.2497,17033.0
2024-06-17 13:55:00,231.21,231.31,230.92,230.92,20529.0,227.2497,227.3479,226.9646,226.9646,20529.0
2024-06-17 14:00:00,231.09,231.24,230.98,231.06,5492.0,227.1317,227.2791,227.0236,227.1022,5492.0
2024-06-17 14:05:00,231.06,231.42,231.03,231.34,3756.0,227.1022,227.4561,227.0727,227.3774,3756.0
2024-06-17 14:10:00,231.36,231.44,230.87,230.87,8389.0,227.3971,227.4757,226.9155,226.9155,8389.0
2024-06-17 14:15:00,230.99,231.32,230.98,231.09,15006.0,227.0334,227.3578,227.0236,227.1317,15006.0
2024-06-17 14:20:00,231.12,231.14,230.92,230.98,8078.0,227.1612,227.1809,226.9646,227.0236,8078.0
2024-06-17 14:25:00,230.95,231.24,230.86,231.14,5278.0,226.9941,227.2791,226.9057,227.1809,5278.0
2024-06-17 14:30:00,231.18,231.35,231.13,231.31,5164.0,227.2202,227.3873,227.171,227.3479,5164.0
2024-06-17 14:35:00,231.23,231.58,231.16,231.36,9642.0,227.2693,227.6133,227.2005,227.3971,9642.0
2024-06-17 14:40:00,231.31,231.34,231.15,231.21,7367.0,227.3479,227.3774,227.1907,227.2497,7367.0
2024-06-17 14:45:00,231.15,231.45,230.88,231.45,5494.0,227.1907,227.4855,226.9253,227.4855,5494.0
2024-06-17 14:50:00,231.48,231.52,231.2,231.3,4779.0,227.515,227.5543,227.2398,227.3381,4779.0
2024-06-17 14:55:00,231.25,231.39,231.13,231.34,5827.0,227.289,227.4266,227.171,227.3774,5827.0
2024-06-17 15:00:00,231.23,231.31,230.99,230.99,9611.0,227.2693,227.3479,227.0334,227.0334,9611.0
2024-06-17 15:05:00,230.94,231.39,230.94,231.38,6227.0,226.9843,227.4266,226.9843,227.4167,6227.0
2024-06-17 15:10:00,231.34,231.42,231.21,231.3,6084.0,227.3774,227.4561,227.2497,227.3381,6084.0
2024-06-17 15:15:00,231.24,231.62,231.21,231.44,6879.0,227.2791,227.6526,227.2497,227.4757,6879.0
2024-06-17 15:20:00,231.42,231.42,231.18,231.34,6387.0,227.4561,227.4561,227.2202,227.3774,6387.0
2024-06-17 15:25:00,231.33,231.78,231.33,231.78,9663.0,227.3676,227.8099,227.3676,227.8099,9663.0
2024-06-17 15:30:00,231.7,231.77,231.43,231.77,9867.0,227.7313,227.8001,227.4659,227.8001,9867.0
2024-06-17 15:35:00,231.68,231.71,231.45,231.49,14827.0,227.7116,227.7411,227.4855,227.5249,14827.0
2024-06-17 15:40:00,231.52,231.76,231.52,231.6,12996.0,227.5543,227.7902,227.5543,227.633,12996.0
2024-06-17 15:45:00,231.6,231.8,231.51,231.51,22321.0,227.633,227.8296,227.5445,227.5445,22321.0
2024-06-17 15:50:00,231.47,231.97,231.47,231.94,47621.0,227.5052,227.9966,227.5052,227.9672,47621.0
2024-06-17 15:55:00,232.02,232.5,231.96,232.39,149446.0,228.0458,228.5176,227.9868,228.4094,149446.0
2024-06-18 09:30:00,231.45,232.99,231.28,232.99,35314.0,227.4855,228.9992,227.3185,228.9992,35314.0
2024-06-18 09:35:00,232.88,233.13,232.64,232.88,11004.0,228.8911,229.1368,228.6552,228.8911,11004.0
2024-06-18 09:40:00,233.07,233.29,232.39,232.49,10021.0,229.0778,229.294,228.4094,228.5077,10021.0
2024-06-18 09:45:00,232.42,233.07,232.24,232.65,6183.0,228.4389,229.0778,228.262,228.665,6183.0
2024-06-18 09:50:00,232.57,232.83,232.36,232.83,20564.0,228.5864,228.8419,228.38,228.8419,20564.0
2024-06-18 09:55:00,232.81,232.93,232.21,232.22,12201.0,228.8223,228.9402,228.2325,228.2424,12201.0
2024-06-18 10:00:00,232.24,232.83,232.18,232.56,31960.0,228.262,228.8419,228.203,228.5765,31960.0
2024-06-18 10:05:00,232.65,233.09,232.42,233.09,7899.0,228.665,229.0975,228.4389,229.0975,7899.0
2024-06-18 10:10:00,233.17,233.39,232.98,233.23,5013.0,229.1761,229.3923,228.9893,229.2351,5013.0
2024-06-18 10:15:00,233.46,233.51,232.93,233.12,8835.0,229.4611,229.5103,228.9402,229.1269,8835.0
2024-06-18 10:20:00,233.02,233.93,233.02,233.93,7706.0,229.0287,229.9231,229.0287,229.9231,7706.0
2024-06-18 10:25:00,233.83,234.42,233.72,234.19,17297.0,229.8248,230.4047,229.7167,230.1786,17297.0
2024-06-18 10:30:00,234.19,234.3,233.72,233.93,15015.0,230.1786,230.2867,229.7167,229.9231,15015.0
2024-06-18 10:35:00,233.93,234.29,233.83,234.13,14076.0,229.9231,230.2769,229.8248,230.1196,14076.0
2024-06-18 10:40:00,234.05,234.43,233.99,234.43,28318.0,230.041,230.4145,229.982,230.4145,28318.0
2024-06-18 10:45:00,234.43,234.86,234.25,234.8,20156.0,230.4145,230.8371,230.2376,230.7782,20156.0
2024-06-18 10:50:00,234.74,234.95,234.34,234.58,43743.0,230.7192,230.9256,230.326,230.5619,43743.0
2024-06-18 10:55:00,234.52,234.57,233.8,233.93,19958.0,230.503,230.5521,229.7953,229.9231,19958.0
2024-06-18 11:00:00,233.94,234.28,233.92,233.99,27566.0,229.9329,230.2671,229.9132,229.982,27566.0
2024-06-18 11:05:00,233.92,234.18,233.81,234.15,8812.0,229.9132,230.1688,229.8051,230.1393,8812.0
2024-06-18 11:10:00,234.11,234.32,233.96,234.06,8535.0,230.1,230.3064,229.9526,230.0508,8535.0
2024-06-18 11:15:00,234.06,234.29,234.02,234.23,4516.0,230.0508,230.2769,230.0115,230.2179,4516.0
2024-06-18 11:20:00,234.31,234.84,234.31,234.62,11808.0,230.2966,230.8175,230.2966,230.6012,11808.0
2024-06-18 11:25:00,234.51,234.52,234.04,234.1,14890.0,230.4931,230.503,230.0312,230.0902,14890.0
2024-06-18 11:30:00,234.08,234.15,233.58,233.63,6393.0,230.0705,230.1393,229.5791,229.6282,6393.0
2024-06-18 11:35:00,233.63,234.06,233.56,234.0,9442.0,229.6282,230.0508,229.5594,229.9919,9442.0
2024-06-18 11:40:00,233.97,234.42,233.89,234.42,14045.0,229.9624,230.4047,229.8838,230.4047,14045.0
2024-06-18 11:45:00,234.56,234.68,234.35,234.64,18459.0,230.5423,230.6602,230.3359,230.6209,18459.0
2024-06-18 11:50:00,234.7,234.84,234.48,234.53,6358.0,230.6799,230.8175,230.4636,230.5128,6358.0
2024-06-18 11:55:00,234.57,234.57,234.25,234.34,5072.0,230.5521,230.5521,230.2376,230.326,5072.0
2024-06-18 12:00:00,234.41,234.58,234.3,234.58,6061.0,230.3948,230.5619,230.2867,230.5619,6061.0
2024-06-18 12:05:00,234.56,234.76,234.56,234.67,5132.0,230.5423,230.7389,230.5423,230.6504,5132.0
2024-06-18 12:10:00,234.59,234.59,234.39,234.51,5558.0,230.5718,230.5718,230.3752,230.4931,5558.0
2024-06-18 12:15:00,234.52,234.84,234.52,234.73,15325.0,230.503,230.8175,230.503,230.7094,15325.0
2024-06-18 12:20:00,234.73,235.2,234.69,235.16,9968.0,230.7094,231.1713,230.67,231.132,9968.0
2024-06-18 12:25:00,235.2,235.27,234.97,235.04,14508.0,231.1713,231.2401,230.9453,231.0141,14508.0
2024-06-18 12:30:00,235.06,235.06,234.62,235.0,18702.0,231.0337,231.0337,230.6012,230.9747,18702.0
2024-06-18 12:35:00,234.96,235.1,234.84,234.89,11679.0,230.9354,231.073,230.8175,230.8666,11679.0
2024-06-18 12:40:00,235.03,235.28,235.03,235.17,10497.0,231.0042,231.2499,231.0042,231.1418,10497.0
2024-06-18 12:45:00,235.17,235.44,235.13,235.39,9747.0,231.1418,231.4072,231.1025,231.3581,9747.0
2024-06-18 12:50:00,235.45,235.62,235.3,235.47,18000.0,231.417,231.5841,231.2696,231.4367,18000.0
2024-06-18 12:55:00,235.46,235.46,235.31,235.32,12929.0,231.4269,231.4269,231.2794,231.2893,12929.0
2024-06-18 13:00:00,235.25,235.58,235.16,235.52,15083.0,231.2205,231.5448,231.132,231.4858,15083.0
2024-06-18 13:05:00,235.52,235.95,235.39,235.83,16436.0,231.4858,231.9085,231.3581,231.7905,16436.0
2024-06-18 13:10:00,235.75,235.9,235.62,235.76,15461.0,231.7119,231.8593,231.5841,231.7217,15461.0
2024-06-18 13:15:00,235.81,235.88,235.54,235.77,7913.0,231.7709,231.8397,231.5055,231.7316,7913.0
2024-06-18 13:20:00,235.79,236.18,235.56,236.04,14384.0,231.7512,232.1345,231.5251,231.9969,14384.0
2024-06-18 13:25:00,236.09,236.28,236.02,236.2,5660.0,232.0461,232.2328,231.9773,232.1542,5660.0
2024-06-18 13:30:00,236.25,236.25,235.9,235.97,13555.0,232.2033,232.2033,231.8593,231.9281,13555.0
2024-06-18 13:35:00,235.98,236.05,235.84,235.92,8414.0,231.938,232.0068,231.8004,231.879,8414.0
2024-06-18 13:40:00,235.93,236.2,235.92,236.09,6098.0,231.8888,232.1542,231.879,232.0461,6098.0
2024-06-18 13:45:00,236.1,236.42,236.1,236.4,6038.0,232.0559,232.3704,232.0559,232.3508,6038.0
2024-06-18 13:50:00,236.36,236.43,236.07,236.13,6101.0,232.3114,232.3802,232.0264,232.0854,6101.0
2024-06-18 13:55:00,236.13,236.13,235.91,235.99,3550.0,232.0854,232.0854,231.8692,231.9478,3550.0
2024-06-18 14:00:00,235.94,236.0,235.45,235.81,10768.0,231.8986,231.9576,231.417,231.7709,10768.0
2024-06-18 14:05:00,235.84,236.08,235.83,236.03,7483.0,231.8004,232.0362,231.7905,231.9871,7483.0
2024-06-18 14:10:00,235.94,235.98,235.61,235.64,11955.0,231.8986,231.938,231.5743,231.6038,11955.0
2024-06-18 14:15:00,235.63,235.68,235.47,235.62,11352.0,231.5939,231.6431,231.4367,231.5841,11352.0
2024-06-18 14:20:00,235.58,235.7,235.11,235.14,12352.0,231.5448,231.6627,231.0829,231.1123,12352.0
2024-06-18 14:25:00,235.12,235.51,235.09,235.51,9238.0,231.0927,231.476,231.0632,231.476,9238.0
2024-06-18 14:30:00,235.48,235.6,235.28,235.37,8200.0,231.4465,231.5645,231.2499,231.3384,8200.0
2024-06-18 14:35:00,235.35,235.4,235.19,235.29,10927.0,231.3187,231.3679,231.1615,231.2598,10927.0
2024-06-18 14:40:00,235.32,235.55,235.28,235.39,5298.0,231.2893,231.5153,231.2499,231.3581,5298.0
2024-06-18 14:45:00,235.39,235.56,235.38,235.46,4496.0,231.3581,231.5251,231.3482,231.4269,4496.0
2024-06-18 14:50:00,235.5,235.56,235.45,235.49,4034.0,231.4662,231.5251,231.417,231.4563,4034.0
2024-06-18 14:55:00,235.53,235.72,235.33,235.72,7668.0,231.4957,231.6824,231.2991,231.6824,7668.0
2024-06-18 15:00:00,235.63,235.69,235.35,235.59,27610.0,231.5939,231.6529,231.3187,231.5546,27610.0
2024-06-18 15:05:00,235.64,235.7,235.36,235.55,6420.0,231.6038,231.6627,231.3286,231.5153,6420.0
2024-06-18 15:10:00,235.56,235.58,235.38,235.39,8040.0,231.5251,231.5448,231.3482,231.3581,8040.0
2024-06-18 15:15:00,235.44,235.51,235.27,235.31,6354.0,231.4072,231.476,231.2401,231.2794,6354.0
2024-06-18 15:20:00,235.36,235.54,235.33,235.37,7429.0,231.3286,231.5055,231.2991,231.3384,7429.0
2024-06-18 15:25:00,235.29,235.39,235.0,235.09,24100.0,231.2598,231.3581,230.9747,231.0632,24100.0
2024-06-18 15:30:00,235.09,235.34,234.83,235.26,11529.0,231.0632,231.3089,230.8077,231.2303,11529.0
2024-06-18 15:35:00,235.31,235.52,235.29,235.37,16968.0,231.2794,231.4858,231.2598,231.3384,16968.0
2024-06-18 15:40:00,235.36,235.41,235.19,235.25,15698.0,231.3286,231.3777,231.1615,231.2205,15698.0
2024-06-18 15:45:00,235.25,235.3,235.06,235.06,23082.0,231.2205,231.2696,231.0337,231.0337,23082.0
2024-06-18 15:50:00,235.1,235.64,235.09,235.53,46689.0,231.073,231.6038,231.0632,231.4957,46689.0
2024-06-18 15:55:00,235.51,235.78,235.33,235.43,77519.0,231.476,231.7414,231.2991,231.3974,77519.0
2024-06-20 09:30:00,232.43,232.67,230.51,232.01,196041.0,228.4488,228.6846,226.5616,228.036,196041.0
2024-06-20 09:35:00,231.82,232.5,231.66,231.72,67315.0,227.8492,228.5176,227.6919,227.7509,67315.0
2024-06-20 09:40:00,231.72,232.03,230.98,231.55,61280.0,227.7509,228.0556,227.0236,227.5838,61280.0
2024-06-20 09:45:00,231.59,231.72,231.24,231.44,24431.0,227.6231,227.7509,227.2791,227.4757,24431.0
2024-06-20 09:50:00,231.47,231.54,230.87,231.16,25914.0,227.5052,227.574,226.9155,227.2005,25914.0
2024-06-20 09:55:00,231.16,231.88,230.93,231.43,26202.0,227.2005,227.9082,226.9745,227.4659,26202.0
2024-06-20 10:00:00,231.56,231.71,230.84,231.2,32482.0,227.5937,227.7411,226.886,227.2398,32482.0
2024-06-20 10:05:00,231.25,231.49,230.97,231.21,68190.0,227.289,227.5249,227.0138,227.2497,68190.0
2024-06-20 10:10:00,231.13,231.61,231.05,231.17,56900.0,227.171,227.6428,227.0924,227.2103,56900.0
2024-06-20 10:15:00,231.16,231.45,230.6,230.89,36457.0,227.2005,227.4855,226.6501,226.9351,36457.0
2024-06-20 10:20:00,230.9,231.44,230.53,230.54,22590.0,226.945,227.4757,226.5813,226.5911,22590.0
2024-06-20 10:25:00,230.62,231.24,230.49,231.06,34669.0,226.6698,227.2791,226.542,227.1022,34669.0
2024-06-20 10:30:00,231.09,231.27,230.67,230.73,20374.0,227.1317,227.3086,226.7189,226.7779,20374.0
2024-06-20 10:35:00,230.74,231.57,230.62,231.51,38045.0,226.7877,227.6035,226.6698,227.5445,38045.0
2024-06-20 10:40:00,231.55,231.55,231.02,231.09,34516.0,227.5838,227.5838,227.0629,227.1317,34516.0
2024-06-20 10:45:00,231.1,231.1,230.57,230.94,21435.0,227.1415,227.1415,226.6206,226.9843,21435.0
2024-06-20 10:50:00,230.95,231.53,230.95,231.53,11441.0,226.9941,227.5642,226.9941,227.5642,11441.0
2024-06-20 10:55:00,231.54,231.74,231.36,231.45,54175.0,227.574,227.7706,227.3971,227.4855,54175.0
2024-06-20 11:00:00,231.5,231.63,231.2,231.21,9124.0,227.5347,227.6625,227.2398,227.2497,9124.0
2024-06-20 11:05:00,231.27,231.43,231.02,231.2,20663.0,227.3086,227.4659,227.0629,227.2398,20663.0
2024-06-20 11:10:00,231.09,231.39,230.96,231.38,13840.0,227.1317,227.4266,227.0039,227.4167,13840.0
2024-06-20 11:15:00,231.38,231.4,231.02,231.03,10618.0,227.4167,227.4364,227.0629,227.0727,10618.0
2024-06-20 11:20:00,231.02,231.02,230.6,231.01,10000.0,227.0629,227.0629,226.6501,227.0531,10000.0
2024-06-20 11:25:00,231.01,231.03,230.69,230.78,13242.0,227.0531,227.0727,226.7386,226.827,13242.0
2024-06-20 11:30:00,230.73,230.93,230.65,230.85,14185.0,226.7779,226.9745,226.6992,226.8958,14185.0
2024-06-20 11:35:00,230.84,231.18,230.81,231.09,8661.0,226.886,227.2202,226.8565,227.1317,8661.0
2024-06-20 11:40:00,231.11,231.46,230.95,231.01,20068.0,227.1514,227.4954,226.9941,227.0531,20068.0
2024-06-20 11:45:00,231.0,231.05,230.81,230.96,12617.0,227.0433,227.0924,226.8565,227.0039,12617.0
2024-06-20 11:50:00,230.97,231.45,230.97,231.06,13356.0,227.0138,227.4855,227.0138,227.1022,13356.0
2024-06-20 11:55:00,231.11,231.27,230.89,230.89,6872.0,227.1514,227.3086,226.9351,226.9351,6872.0
2024-06-20 12:00:00,230.83,230.88,230.45,230.65,12189.0,226.8762,226.9253,226.5027,226.6992,12189.0
2024-06-20 12:05:00,230.67,230.91,230.67,230.79,7855.0,226.7189,226.9548,226.7189,226.8369,7855.0
2024-06-20 12:10:00,230.84,230.95,230.72,230.93,9924.0,226.886,226.9941,226.7681,226.9745,9924.0
2024-06-20 12:15:00,230.97,231.06,230.78,230.81,20591.0,227.0138,227.1022,226.827,226.8565,20591.0
2024-06-20 12:20:00,230.76,230.94,230.45,230.58,13055.0,226.8074,226.9843,226.5027,226.6304,13055.0
2024-06-20 12:25:00,230.55,231.0,230.49,230.5,9850.0,226.601,227.0433,226.542,226.5518,9850.0
2024-06-20 12:30:00,230.46,230.48,229.88,230.01,23629.0,226.5125,226.5322,225.9424,226.0702,23629.0
2024-06-20 12:35:00,229.93,230.36,229.93,230.28,9943.0,225.9916,226.4142,225.9916,226.3356,9943.0
2024-06-20 12:40:00,230.4,230.53,230.07,230.25,16374.0,226.4535,226.5813,226.1292,226.3061,16374.0
2024-06-20 12:45:00,230.34,230.42,229.91,229.95,10621.0,226.3946,226.4732,225.9719,226.0112,10621.0
2024-06-20 12:50:00,229.95,230.41,229.95,230.28,7296.0,226.0112,226.4634,226.0112,226.3356,7296.0
2024-06-20 12:55:00,230.45,230.57,230.36,230.37,3597.0,226.5027,226.6206,226.4142,226.424,3597.0
2024-06-20 13:00:00,230.35,230.41,229.79,229.91,20376.0,226.4044,226.4634,225.854,225.9719,20376.0
2024-06-20 13:05:00,229.91,230.05,229.39,229.66,19610.0,225.9719,226.1095,225.4608,225.7262,19610.0
2024-06-20 13:10:00,229.73,230.43,229.73,230.22,15053.0,225.795,226.483,225.795,226.2766,15053.0
2024-06-20 13:15:00,230.22,230.52,230.18,230.47,7671.0,226.2766,226.5715,226.2373,226.5223,7671.0
2024-06-20 13:20:00,230.44,230.47,229.84,229.91,9594.0,226.4928,226.5223,225.9031,225.9719,9594.0
2024-06-20 13:25:00,229.86,229.92,229.65,229.66,9944.0,225.9228,225.9818,225.7164,225.7262,9944.0
2024-06-20 13:30:00,229.73,229.91,229.31,229.62,14000.0,225.795,225.9719,225.3822,225.6869,14000.0
2024-06-20 13:35:00,229.66,229.69,229.25,229.48,10171.0,225.7262,225.7557,225.3232,225.5493,10171.0
2024-06-20 13:40:00,229.58,230.21,229.5,230.21,9819.0,225.6476,226.2668,225.5689,226.2668,9819.0
2024-06-20 13:45:00,230.15,230.32,230.03,230.32,9595.0,226.2078,226.3749,226.0899,226.3749,9595.0
2024-06-20 13:50:00,230.38,230.42,229.94,230.16,9018.0,226.4339,226.4732,226.0014,226.2176,9018.0
2024-06-20 13:55:00,230.06,230.3,230.06,230.28,3604.0,226.1194,226.3552,226.1194,226.3356,3604.0
2024-06-20 14:00:00,230.33,230.78,230.33,230.56,18067.0,226.3847,226.827,226.3847,226.6108,18067.0
2024-06-20 14:05:00,230.66,230.71,230.45,230.61,26046.0,226.7091,226.7582,226.5027,226.6599,26046.0
2024-06-20 14:10:00,230.54,230.54,230.35,230.51,10570.0,226.5911,226.5911,226.4044,226.5616,10570.0
2024-06-20 14:15:00,230.51,230.63,230.4,230.55,18974.0,226.5616,226.6796,226.4535,226.601,18974.0
2024-06-20 14:20:00,230.47,230.62,230.19,230.59,11971.0,226.5223,226.6698,226.2471,226.6403,11971.0
2024-06-20 14:25:00,230.61,230.74,230.43,230.62,19906.0,226.6599,226.7877,226.483,226.6698,19906.0
2024-06-20 14:30:00,230.51,230.77,230.34,230.34,22211.0,226.5616,226.8172,226.3946,226.3946,22211.0
2024-06-20 14:35:00,230.3,230.37,230.07,230.27,15069.0,226.3552,226.424,226.1292,226.3258,15069.0
2024-06-20 14:40:00,230.27,230.45,230.23,230.28,7694.0,226.3258,226.5027,226.2864,226.3356,7694.0
2024-06-20 14:45:00,230.24,230.45,229.94,230.11,39274.0,226.2963,226.5027,226.0014,226.1685,39274.0
2024-06-20 14:50:00,230.11,230.14,229.93,230.1,39810.0,226.1685,226.198,225.9916,226.1587,39810.0
2024-06-20 14:55:00,230.07,230.12,229.32,229.33,37722.0,226.1292,226.1783,225.392,225.4019,37722.0
2024-06-20 15:00:00,229.35,229.52,228.82,229.06,30367.0,225.4215,225.5886,224.9006,225.1365,30367.0
2024-06-20 15:05:00,229.09,229.11,228.89,228.97,15859.0,225.166,225.1856,224.9694,225.048,15859.0
2024-06-20 15:10:00,228.98,229.48,228.96,229.44,41283.0,225.0579,225.5493,225.0382,225.51,41283.0
2024-06-20 15:15:00,229.3,229.48,229.16,229.47,18694.0,225.3724,225.5493,225.2348,225.5395,18694.0
2024-06-20 15:20:00,229.5,229.62,228.8,229.08,43021.0,225.5689,225.6869,224.8809,225.1561,43021.0
2024-06-20 15:25:00,229.09,229.51,228.96,229.51,36808.0,225.166,225.5788,225.0382,225.5788,36808.0
2024-06-20 15:30:00,229.48,229.63,229.22,229.63,31844.0,225.5493,225.6967,225.2937,225.6967,31844.0
2024-06-20 15:35:00,229.62,229.74,229.24,229.42,25249.0,225.6869,225.8048,225.3134,225.4903,25249.0
2024-06-20 15:40:00,229.48,230.05,229.48,229.99,30920.0,225.5493,226.1095,225.5493,226.0506,30920.0
2024-06-20 15:45:00,230.06,230.51,230.06,230.5,33324.0,226.1194,226.5616,226.1194,226.5518,33324.0
2024-06-20 15:50:00,230.5,230.62,230.05,230.4,83811.0,226.5518,226.6698,226.1095,226.4535,83811.0
2024-06-20 15:55:00,230.37,230.37,229.09,229.53,336295.0,226.424,226.424,225.166,225.5984,336295.0
2024-06-21 09:30:00,231.66,231.66,229.22,229.73,723307.0,227.6919,227.6919,225.2937,225.795,723307.0
2024-06-21 09:35:00,229.62,230.26,229.16,230.17,35844.0,225.6869,226.3159,225.2348,226.2275,35844.0
2024-06-21 09:40:00,230.02,230.54,229.77,229.82,29126.0,226.08,226.5911,225.8343,225.8835,29126.0
2024-06-21 09:45:00,229.8,230.23,229.3,230.07,28395.0,225.8638,226.2864,225.3724,226.1292,28395.0
2024-06-21 09:50:00,229.96,230.11,229.07,229.28,21441.0,226.0211,226.1685,225.1463,225.3527,21441.0
2024-06-21 09:55:00,229.42,230.11,229.37,229.91,9050.0,225.4903,226.1685,225.4412,225.9719,9050.0
2024-06-21 10:00:00,230.09,231.14,230.08,231.09,29406.0,226.1488,227.1809,226.139,227.1317,29406.0
2024-06-21 10:05:00,231.01,231.51,230.87,231.09,11450.0,227.0531,227.5445,226.9155,227.1317,11450.0
2024-06-21 10:10:00,231.11,231.67,230.85,231.22,7456.0,227.1514,227.7018,226.8958,227.2595,7456.0
2024-06-21 10:15:00,231.23,231.63,230.96,231.56,55099.0,227.2693,227.6625,227.0039,227.5937,55099.0
2024-06-21 10:20:00,231.65,231.88,231.34,231.35,7019.0,227.6821,227.9082,227.3774,227.3873,7019.0
2024-06-21 10:25:00,231.54,231.88,231.46,231.49,11826.0,227.574,227.9082,227.4954,227.5249,11826.0
2024-06-21 10:30:00,231.49,231.5,230.7,230.74,11942.0,227.5249,227.5347,226.7484,226.7877,11942.0
2024-06-21 10:35:00,230.77,230.96,230.58,230.75,17679.0,226.8172,227.0039,226.6304,226.7975,17679.0
2024-06-21 10:40:00,230.68,230.9,230.56,230.66,12201.0,226.7287,226.945,226.6108,226.7091,12201.0
2024-06-21 10:45:00,230.7,231.62,230.61,231.51,16639.0,226.7484,227.6526,226.6599,227.5445,16639.0
2024-06-21 10:50:00,231.49,231.49,230.7,230.71,5991.0,227.5249,227.5249,226.7484,226.7582,5991.0
2024-06-21 10:55:00,230.59,231.49,230.58,231.49,19614.0,226.6403,227.5249,226.6304,227.5249,19614.0
2024-06-21 11:00:00,231.46,231.73,231.23,231.28,47611.0,227.4954,227.7608,227.2693,227.3185,47611.0
2024-06-21 11:05:00,231.28,231.49,231.14,231.25,26540.0,227.3185,227.5249,227.1809,227.289,26540.0
2024-06-21 11:10:00,231.2,231.69,231.11,231.12,18686.0,227.2398,227.7214,227.1514,227.1612,18686.0
2024-06-21 11:15:00,231.07,231.39,230.84,231.34,47123.0,227.1121,227.4266,226.886,227.3774,47123.0
2024-06-21 11:20:00,231.37,231.4,230.49,230.51,14993.0,227.4069,227.4364,226.542,226.5616,14993.0
2024-06-21 11:25:00,230.47,230.84,230.25,230.65,21757.0,226.5223,226.886,226.3061,226.6992,21757.0
2024-06-21 11:30:00,230.56,230.78,230.54,230.67,9932.0,226.6108,226.827,226.5911,226.7189,9932.0
2024-06-21 11:35:00,230.75,230.98,230.59,230.59,11238.0,226.7975,227.0236,226.6403,226.6403,11238.0
2024-06-21 11:40:00,230.53,230.81,230.52,230.77,2800.0,226.5813,226.8565,226.5715,226.8172,2800.0
2024-06-21 11:45:00,230.74,231.08,230.66,230.99,5652.0,226.7877,227.1219,226.7091,227.0334,5652.0
2024-06-21 11:50:00,231.06,231.47,230.96,231.35,6002.0,227.1022,227.5052,227.0039,227.3873,6002.0
2024-06-21 11:55:00,231.29,231.51,231.12,231.51,19540.0,227.3283,227.5445,227.1612,227.5445,19540.0
2024-06-21 12:00:00,231.55,231.55,230.89,230.9,38039.0,227.5838,227.5838,226.9351,226.945,38039.0
2024-06-21 12:05:00,230.94,231.18,230.73,230.77,5249.0,226.9843,227.2202,226.7779,226.8172,5249.0
2024-06-21 12:10:00,230.67,231.0,230.67,230.89,8653.0,226.7189,227.0433,226.7189,226.9351,8653.0
2024-06-21 12:15:00,230.9,231.0,230.81,230.81,3543.0,226.945,227.0433,226.8565,226.8565,3543.0
2024-06-21 12:20:00,230.84,230.85,230.42,230.42,13789.0,226.886,226.8958,226.4732,226.4732,13789.0
2024-06-21 12:25:00,230.34,230.41,230.18,230.41,3148.0,226.3946,226.4634,226.2373,226.4634,3148.0
2024-06-21 12:30:00,230.31,230.51,230.23,230.44,4250.0,226.3651,226.5616,226.2864,226.4928,4250.0
2024-06-21 12:35:00,230.49,230.56,230.21,230.29,4378.0,226.542,226.6108,226.2668,226.3454,4378.0
2024-06-21 12:40:00,230.35,230.61,230.34,230.48,1296.0,226.4044,226.6599,226.3946,226.5322,1296.0
2024-06-21 12:45:00,230.49,230.71,230.35,230.54,5784.0,226.542,226.7582,226.4044,226.5911,5784.0
2024-06-21 12:50:00,230.59,230.98,230.55,230.98,7980.0,226.6403,227.0236,226.601,227.0236,7980.0
2024-06-21 12:55:00,230.95,231.07,230.89,230.94,6445.0,226.9941,227.1121,226.9351,226.9843,6445.0
2024-06-21 13:00:00,230.96,231.07,230.77,231.03,5829.0,227.0039,227.1121,226.8172,227.0727,5829.0
2024-06-21 13:05:00,231.05,231.14,230.97,230.99,31061.0,227.0924,227.1809,227.0138,227.0334,31061.0
2024-06-21 13:10:00,230.99,231.26,230.94,230.95,21032.0,227.0334,227.2988,226.9843,226.9941,21032.0
2024-06-21 13:15:00,230.95,231.08,230.68,230.76,26023.0,226.9941,227.1219,226.7287,226.8074,26023.0
2024-06-21 13:20:00,230.76,230.87,230.65,230.72,5076.0,226.8074,226.9155,226.6992,226.7681,5076.0
2024-06-21 13:25:00,230.74,230.87,230.68,230.77,6441.0,226.7877,226.9155,226.7287,226.8172,6441.0
2024-06-21 13:30:00,230.81,230.93,230.56,230.64,53754.0,226.8565,226.9745,226.6108,226.6894,53754.0
2024-06-21 13:35:00,230.54,230.74,230.49,230.73,3030.0,226.5911,226.7877,226.542,226.7779,3030.0
2024-06-21 13:40:00,230.65,230.72,230.53,230.53,10188.0,226.6992,226.7681,226.5813,226.5813,10188.0
2024-06-21 13:45:00,230.53,230.65,230.5,230.54,6120.0,226.5813,226.6992,226.5518,226.5911,6120.0
2024-06-21 13:50:00,230.56,230.89,230.55,230.81,8573.0,226.6108,226.9351,226.601,226.8565,8573.0
2024-06-21 13:55:00,230.8,230.8,230.59,230.61,9265.0,226.8467,226.8467,226.6403,226.6599,9265.0
2024-06-21 14:00:00,230.59,230.67,230.56,230.56,5705.0,226.6403,226.7189,226.6108,226.6108,5705.0
2024-06-21 14:05:00,230.62,230.77,230.61,230.66,5421.0,226.6698,226.8172,226.6599,226.7091,5421.0
2024-06-21 14:10:00,230.67,230.89,230.66,230.76,10669.0,226.7189,226.9351,226.7091,226.8074,10669.0
2024-06-21 14:15:00,230.84,231.02,230.81,230.86,12281.0,226.886,227.0629,226.8565,226.9057,12281.0
2024-06-21 14:20:00,230.89,231.01,230.72,230.9,7023.0,226.9351,227.0531,226.7681,226.945,7023.0
2024-06-21 14:25:00,230.96,231.03,230.78,230.91,16096.0,227.0039,227.0727,226.827,226.9548,16096.0
2024-06-21 14:30:00,230.82,230.92,230.48,230.77,20821.0,226.8663,226.9646,226.5322,226.8172,20821.0
2024-06-21 14:35:00,230.76,230.76,230.46,230.52,7757.0,226.8074,226.8074,226.5125,226.5715,7757.0
2024-06-21 14:40:00,230.52,230.57,230.43,230.56,8702.0,226.5715,226.6206,226.483,226.6108,8702.0
2024-06-21 14:45:00,230.6,230.68,230.48,230.5,5926.0,226.6501,226.7287,226.5322,226.5518,5926.0
2024-06-21 14:50:00,230.62,230.7,230.51,230.53,4622.0,226.6698,226.7484,226.5616,226.5813,4622.0
2024-06-21 14:55:00,230.53,230.71,230.53,230.65,9220.0,226.5813,226.7582,226.5813,226.6992,9220.0
2024-06-21 15:00:00,230.72,230.81,230.67,230.73,15872.0,226.7681,226.8565,226.7189,226.7779,15872.0
2024-06-21 15:05:00,230.7,230.84,230.67,230.67,16007.0,226.7484,226.886,226.7189,226.7189,16007.0
2024-06-21 15:10:00,230.7,230.94,230.7,230.79,23991.0,226.7484,226.9843,226.7484,226.8369,23991.0
2024-06-21 15:15:00,230.8,230.98,230.69,230.79,7801.0,226.8467,227.0236,226.7386,226.8369,7801.0
2024-06-21 15:20:00,230.79,230.97,230.67,230.89,9956.0,226.8369,227.0138,226.7189,226.9351,9956.0
2024-06-21 15:25:00,230.88,230.88,230.55,230.72,8551.0,226.9253,226.9253,226.601,226.7681,8551.0
2024-06-21 15:30:00,230.78,231.0,230.73,230.99,15768.0,226.827,227.0433,226.7779,227.0334,15768.0
2024-06-21 15:35:00,230.99,231.12,230.95,231.09,7869.0,227.0334,227.1612,226.9941,227.1317,7869.0
2024-06-21 15:40:00,231.09,231.1,230.88,231.0,16374.0,227.1317,227.1415,226.9253,227.0433,16374.0
2024-06-21 15:45:00,230.97,231.18,230.89,230.98,15273.0,227.0138,227.2202,226.9351,227.0236,15273.0
2024-06-21 15:50:00,230.91,231.29,230.71,231.24,49713.0,226.9548,227.3283,226.7582,227.2791,49713.0
2024-06-21 15:55:00,231.28,231.29,230.51,230.94,191715.0,227.3185,227.3283,226.5616,226.9843,191715.0
2024-06-24 09:30:00,231.05,231.05,229.55,230.76,38970.0,227.0924,227.0924,225.6181,226.8074,38970.0
2024-06-24 09:35:00,230.62,230.74,229.76,230.74,6507.0,226.6698,226.7877,225.8245,226.7877,6507.0
2024-06-24 09:40:00,230.55,230.62,229.36,229.55,12219.0,226.601,226.6698,225.4313,225.6181,12219.0
2024-06-24 09:45:00,229.49,229.65,228.95,228.95,22404.0,225.5591,225.7164,225.0284,225.0284,22404.0
2024-06-24 09:50:00,229.08,230.11,229.07,230.06,25081.0,225.1561,226.1685,225.1463,226.1194,25081.0
2024-06-24 09:55:00,230.06,230.53,229.86,230.24,6387.0,226.1194,226.5813,225.9228,226.2963,6387.0
2024-06-24 10:00:00,230.21,230.88,230.13,230.7,13401.0,226.2668,226.9253,226.1882,226.7484,13401.0
2024-06-24 10:05:00,230.73,231.11,230.43,231.06,10466.0,226.7779,227.1514,226.483,227.1022,10466.0
2024-06-24 10:10:00,230.92,230.92,230.6,230.83,6322.0,226.9646,226.9646,226.6501,226.8762,6322.0
2024-06-24 10:15:00,230.8,230.87,230.39,230.8,7311.0,226.8467,226.9155,226.4437,226.8467,7311.0
2024-06-24 10:20:00,230.85,230.87,230.52,230.52,8256.0,226.8958,226.9155,226.5715,226.5715,8256.0
2024-06-24 10:25:00,230.57,230.59,230.12,230.28,9265.0,226.6206,226.6403,226.1783,226.3356,9265.0
2024-06-24 10:30:00,230.31,230.76,230.31,230.69,8293.0,226.3651,226.8074,226.3651,226.7386,8293.0
2024-06-24 10:35:00,230.76,231.34,230.76,231.25,8084.0,226.8074,227.3774,226.8074,227.289,8084.0
2024-06-24 10:40:00,231.26,231.26,230.64,230.87,7688.0,227.2988,227.2988,226.6894,226.9155,7688.0
2024-06-24 10:45:00,230.99,231.29,230.94,231.14,8280.0,227.0334,227.3283,226.9843,227.1809,8280.0
2024-06-24 10:50:00,231.04,231.49,231.04,231.25,7838.0,227.0826,227.5249,227.0826,227.289,7838.0
2024-06-24 10:55:00,231.19,231.93,231.19,231.73,10845.0,227.23,227.9573,227.23,227.7608,10845.0
2024-06-24 11:00:00,231.83,231.94,231.46,231.81,12688.0,227.859,227.9672,227.4954,227.8394,12688.0
2024-06-24 11:05:00,231.8,231.9,231.38,231.52,6602.0,227.8296,227.9278,227.4167,227.5543,6602.0
2024-06-24 11:10:00,231.52,231.75,231.39,231.67,5059.0,227.5543,227.7804,227.4266,227.7018,5059.0
2024-06-24 11:15:00,231.52,231.69,231.36,231.54,5285.0,227.5543,227.7214,227.3971,227.574,5285.0
2024-06-24 11:20:00,231.53,231.69,231.27,231.27,4466.0,227.5642,227.7214,227.3086,227.3086,4466.0
2024-06-24 11:25:00,231.2,231.47,231.05,231.3,6067.0,227.2398,227.5052,227.0924,227.3381,6067.0
2024-06-24 11:30:00,231.28,231.28,230.88,230.93,3700.0,227.3185,227.3185,226.9253,226.9745,3700.0
2024-06-24 11:35:00,230.87,231.13,230.8,231.04,6075.0,226.9155,227.171,226.8467,227.0826,6075.0
2024-06-24 11:40:00,231.09,231.2,230.73,230.73,4300.0,227.1317,227.2398,226.7779,226.7779,4300.0
2024-06-24 11:45:00,230.71,230.77,230.41,230.51,5400.0,226.7582,226.8172,226.4634,226.5616,5400.0
2024-06-24 11:50:00,230.58,230.8,230.52,230.71,2991.0,226.6304,226.8467,226.5715,226.7582,2991.0
2024-06-24 11:55:00,230.65,231.05,230.58,230.98,3805.0,226.6992,227.0924,226.6304,227.0236,3805.0
2024-06-24 12:00:00,231.01,231.14,230.96,231.0,4316.0,227.0531,227.1809,227.0039,227.0433,4316.0
2024-06-24 12:05:00,230.98,231.13,230.61,230.75,12354.0,227.0236,227.171,226.6599,226.7975,12354.0
2024-06-24 12:10:00,230.71,230.71,230.54,230.65,2478.0,226.7582,226.7582,226.5911,226.6992,2478.0
2024-06-24 12:15:00,230.56,230.74,230.45,230.7,7805.0,226.6108,226.7877,226.5027,226.7484,7805.0
2024-06-24 12:20:00,230.79,230.8,230.43,230.44,3002.0,226.8369,226.8467,226.483,226.4928,3002.0
2024-06-24 12:25:00,230.39,230.4,230.1,230.16,11811.0,226.4437,226.4535,226.1587,226.2176,11811.0
2024-06-24 12:30:00,230.15,230.2,229.93,229.99,6442.0,226.2078,226.257,225.9916,226.0506,6442.0
2024-06-24 12:35:00,230.04,230.13,229.97,230.09,5614.0,226.0997,226.1882,226.0309,226.1488,5614.0
2024-06-24 12:40:00,230.14,230.17,229.81,229.92,8735.0,226.198,226.2275,225.8736,225.9818,8735.0
2024-06-24 12:45:00,229.92,229.93,229.73,229.73,1927.0,225.9818,225.9916,225.795,225.795,1927.0
2024-06-24 12:50:00,229.67,229.67,229.45,229.5,3180.0,225.736,225.736,225.5198,225.5689,3180.0
2024-06-24 12:55:00,229.51,229.52,229.18,229.52,6093.0,225.5788,225.5886,225.2544,225.5886,6093.0
2024-06-24 13:00:00,229.52,229.67,229.41,229.5,3650.0,225.5886,225.736,225.4805,225.5689,3650.0
2024-06-24 13:05:00,229.5,229.57,229.17,229.34,8084.0,225.5689,225.6377,225.2446,225.4117,8084.0
2024-06-24 13:10:00,229.23,229.47,229.1,229.41,2904.0,225.3036,225.5395,225.1758,225.4805,2904.0
2024-06-24 13:15:00,229.21,229.65,229.2,229.43,3212.0,225.2839,225.7164,225.2741,225.5001,3212.0
2024-06-24 13:20:00,229.5,229.61,229.5,229.61,2103.0,225.5689,225.6771,225.5689,225.6771,2103.0
2024-06-24 13:25:00,229.66,229.89,229.56,229.76,4757.0,225.7262,225.9523,225.6279,225.8245,4757.0
2024-06-24 13:30:00,229.65,229.7,229.36,229.48,7986.0,225.7164,225.7655,225.4313,225.5493,7986.0
2024-06-24 13:35:00,229.5,229.62,229.32,229.56,6093.0,225.5689,225.6869,225.392,225.6279,6093.0
2024-06-24 13:40:00,229.61,229.61,229.19,229.19,2718.0,225.6771,225.6771,225.2643,225.2643,2718.0
2024-06-24 13:45:00,229.27,229.52,229.02,229.2,6068.0,225.3429,225.5886,225.0972,225.2741,6068.0
2024-06-24 13:50:00,229.2,229.32,229.09,229.29,3838.0,225.2741,225.392,225.166,225.3625,3838.0
2024-06-24 13:55:00,229.3,229.45,229.06,229.13,9215.0,225.3724,225.5198,225.1365,225.2053,9215.0
2024-06-24 14:00:00,229.06,229.34,229.02,229.13,5367.0,225.1365,225.4117,225.0972,225.2053,5367.0
2024-06-24 14:05:00,229.16,229.4,229.15,229.33,7553.0,225.2348,225.4707,225.2249,225.4019,7553.0
2024-06-24 14:10:00,229.4,229.4,229.1,229.23,5867.0,225.4707,225.4707,225.1758,225.3036,5867.0
2024-06-24 14:15:00,229.31,229.36,229.02,229.36,4200.0,225.3822,225.4313,225.0972,225.4313,4200.0
2024-06-24 14:20:00,229.4,229.4,229.26,229.3,5444.0,225.4707,225.4707,225.3331,225.3724,5444.0
2024-06-24 14:25:00,229.2,229.4,229.13,229.3,9455.0,225.2741,225.4707,225.2053,225.3724,9455.0
2024-06-24 14:30:00,229.23,229.37,229.18,229.18,5667.0,225.3036,225.4412,225.2544,225.2544,5667.0
2024-06-24 14:35:00,229.21,229.74,229.19,229.74,6838.0,225.2839,225.8048,225.2643,225.8048,6838.0
2024-06-24 14:40:00,229.63,229.85,229.5,229.74,3939.0,225.6967,225.913,225.5689,225.8048,3939.0
2024-06-24 14:45:00,229.71,230.07,229.7,230.0,4015.0,225.7754,226.1292,225.7655,226.0604,4015.0
2024-06-24 14:50:00,230.09,230.26,230.07,230.21,3146.0,226.1488,226.3159,226.1292,226.2668,3146.0
2024-06-24 14:55:00,230.23,230.34,230.16,230.32,8484.0,226.2864,226.3946,226.2176,226.3749,8484.0
2024-06-24 15:00:00,230.23,230.87,230.22,230.66,5879.0,226.2864,226.9155,226.2766,226.7091,5879.0
2024-06-24 15:05:00,230.72,230.93,230.66,230.93,3116.0,226.7681,226.9745,226.7091,226.9745,3116.0
2024-06-24 15:10:00,230.89,231.11,230.79,230.93,5342.0,226.9351,227.1514,226.8369,226.9745,5342.0
2024-06-24 15:15:00,230.96,231.02,230.71,230.75,5259.0,227.0039,227.0629,226.7582,226.7975,5259.0
2024-06-24 15:20:00,230.75,230.77,230.61,230.66,4100.0,226.7975,226.8172,226.6599,226.7091,4100.0
2024-06-24 15:25:00,230.64,230.85,230.54,230.61,5978.0,226.6894,226.8958,226.5911,226.6599,5978.0
2024-06-24 15:30:00,230.61,230.71,230.46,230.54,6045.0,226.6599,226.7582,226.5125,226.5911,6045.0
2024-06-24 15:35:00,230.54,230.66,230.28,230.44,6103.0,226.5911,226.7091,226.3356,226.4928,6103.0
2024-06-24 15:40:00,230.38,230.51,230.22,230.23,5540.0,226.4339,226.5616,226.2766,226.2864,5540.0
2024-06-24 15:45:00,230.19,230.21,229.1,229.2,10191.0,226.2471,226.2668,225.1758,225.2741,10191.0
2024-06-24 15:50:00,229.08,229.12,228.33,228.71,41064.0,225.1561,225.1955,224.419,224.7925,41064.0
2024-06-24 15:55:00,228.62,228.74,228.1,228.39,129294.0,224.704,224.822,224.1929,224.478,129294.0
2024-06-25 09:30:00,231.12,231.12,225.84,227.78,93774.0,227.1612,227.1612,221.9716,223.8784,93774.0
2024-06-25 09:35:00,227.58,228.73,227.58,228.73,7189.0,223.6818,224.8121,223.6818,224.8121,7189.0
2024-06-25 09:40:00,228.4,229.18,228.03,229.13,6335.0,224.4878,225.2544,224.1241,225.2053,6335.0
2024-06-25 09:45:00,229.25,229.53,228.4,228.49,13035.0,225.3232,225.5984,224.4878,224.5762,13035.0
2024-06-25 09:50:00,228.52,228.87,228.43,228.7,4528.0,224.6057,224.9497,224.5173,224.7827,4528.0
2024-06-25 09:55:00,228.49,228.96,228.33,228.92,6448.0,224.5762,225.0382,224.419,224.9989,6448.0
2024-06-25 10:00:00,228.83,229.24,228.65,229.24,10360.0,224.9104,225.3134,224.7335,225.3134,10360.0
2024-06-25 10:05:00,228.94,229.78,228.81,229.76,7126.0,225.0185,225.8442,224.8908,225.8245,7126.0
2024-06-25 10:10:00,229.57,229.74,229.38,229.46,8059.0,225.6377,225.8048,225.451,225.5296,8059.0
2024-06-25 10:15:00,229.53,229.63,228.83,229.44,6731.0,225.5984,225.6967,224.9104,225.51,6731.0
2024-06-25 10:20:00,229.14,229.56,229.05,229.14,4083.0,225.2151,225.6279,225.1267,225.2151,4083.0
2024-06-25 10:25:00,229.23,229.54,229.13,229.29,7917.0,225.3036,225.6083,225.2053,225.3625,7917.0
2024-06-25 10:30:00,229.29,229.44,228.97,229.29,9771.0,225.3625,225.51,225.048,225.3625,9771.0
2024-06-25 10:35:00,229.11,229.49,229.01,229.09,5670.0,225.1856,225.5591,225.0873,225.166,5670.0
2024-06-25 10:40:00,228.96,229.07,228.61,228.82,3486.0,225.0382,225.1463,224.6942,224.9006,3486.0
2024-06-25 10:45:00,228.72,228.72,228.38,228.59,5892.0,224.8023,224.8023,224.4681,224.6745,5892.0
2024-06-25 10:50:00,228.67,228.67,228.24,228.24,7306.0,224.7532,224.7532,224.3305,224.3305,7306.0
2024-06-25 10:55:00,228.18,228.58,227.99,228.58,5085.0,224.2716,224.6647,224.0848,224.6647,5085.0
2024-06-25 11:00:00,228.52,228.88,228.46,228.73,4211.0,224.6057,224.9596,224.5468,224.8121,4211.0
2024-06-25 11:05:00,228.82,229.34,228.7,229.34,5949.0,224.9006,225.4117,224.7827,225.4117,5949.0
2024-06-25 11:10:00,229.28,229.74,229.27,229.74,6115.0,225.3527,225.8048,225.3429,225.8048,6115.0
2024-06-25 11:15:00,229.86,229.89,229.53,229.76,4295.0,225.9228,225.9523,225.5984,225.8245,4295.0
2024-06-25 11:20:00,229.85,230.16,229.76,229.95,16163.0,225.913,226.2176,225.8245,226.0112,16163.0
2024-06-25 11:25:00,229.85,230.03,229.81,230.03,4274.0,225.913,226.0899,225.8736,226.0899,4274.0
2024-06-25 11:30:00,230.06,230.31,230.06,230.27,4752.0,226.1194,226.3651,226.1194,226.3258,4752.0
2024-06-25 11:35:00,230.27,230.36,230.02,230.15,1848.0,226.3258,226.4142,226.08,226.2078,1848.0
2024-06-25 11:40:00,230.18,230.21,229.92,230.09,3525.0,226.2373,226.2668,225.9818,226.1488,3525.0
2024-06-25 11:45:00,230.11,230.48,230.04,230.08,4449.0,226.1685,226.5322,226.0997,226.139,4449.0
2024-06-25 11:50:00,230.08,230.41,230.01,230.3,6116.0,226.139,226.4634,226.0702,226.3552,6116.0
2024-06-25 11:55:00,230.31,230.42,230.19,230.42,2957.0,226.3651,226.4732,226.2471,226.4732,2957.0
2024-06-25 12:00:00,230.47,230.61,230.31,230.39,8044.0,226.5223,226.6599,226.3651,226.4437,8044.0
2024-06-25 12:05:00,230.44,230.46,230.14,230.24,4809.0,226.4928,226.5125,226.198,226.2963,4809.0
2024-06-25 12:10:00,230.12,230.27,229.94,229.98,3755.0,226.1783,226.3258,226.0014,226.0407,3755.0
2024-06-25 12:15:00,229.9,230.1,229.86,230.02,3252.0,225.9621,226.1587,225.9228,226.08,3252.0
2024-06-25 12:20:00,230.06,230.12,229.78,229.9,2851.0,226.1194,226.1783,225.8442,225.9621,2851.0
2024-06-25 12:25:00,229.88,230.04,229.84,229.9,3343.0,225.9424,226.0997,225.9031,225.9621,3343.0
2024-06-25 12:30:00,229.8,229.8,229.45,229.58,3200.0,225.8638,225.8638,225.5198,225.6476,3200.0
2024-06-25 12:35:00,229.59,229.72,229.5,229.69,4990.0,225.6574,225.7852,225.5689,225.7557,4990.0
2024-06-25 12:40:00,229.75,229.75,229.45,229.55,2371.0,225.8147,225.8147,225.5198,225.6181,2371.0
2024-06-25 12:45:00,229.56,229.56,229.23,229.56,3012.0,225.6279,225.6279,225.3036,225.6279,3012.0
2024-06-25 12:50:00,229.7,229.7,229.21,229.23,2617.0,225.7655,225.7655,225.2839,225.3036,2617.0
2024-06-25 12:55:00,229.23,229.23,229.04,229.05,1029.0,225.3036,225.3036,225.1168,225.1267,1029.0
2024-06-25 13:00:00,229.08,229.08,228.54,228.62,1984.0,225.1561,225.1561,224.6254,224.704,1984.0
2024-06-25 13:05:00,228.56,228.87,228.47,228.78,2905.0,224.645,224.9497,224.5566,224.8613,2905.0
2024-06-25 13:10:00,228.9,229.0,228.78,229.0,3611.0,224.9792,225.0775,224.8613,225.0775,3611.0
2024-06-25 13:15:00,228.9,228.95,228.72,228.95,1400.0,224.9792,225.0284,224.8023,225.0284,1400.0
2024-06-25 13:20:00,228.91,229.07,228.85,228.88,2697.0,224.9891,225.1463,224.9301,224.9596,2697.0
2024-06-25 13:25:00,228.87,229.2,228.87,229.2,1891.0,224.9497,225.2741,224.9497,225.2741,1891.0
2024-06-25 13:30:00,229.19,229.19,228.93,229.0,1903.0,225.2643,225.2643,225.0087,225.0775,1903.0
2024-06-25 13:35:00,228.9,229.12,228.88,228.94,1895.0,224.9792,225.1955,224.9596,225.0185,1895.0
2024-06-25 13:40:00,229.02,229.4,228.99,229.33,4256.0,225.0972,225.4707,225.0677,225.4019,4256.0
2024-06-25 13:45:00,229.55,229.56,229.35,229.38,2986.0,225.6181,225.6279,225.4215,225.451,2986.0
2024-06-25 13:50:00,229.52,229.61,229.44,229.58,5926.0,225.5886,225.6771,225.51,225.6476,5926.0
2024-06-25 13:55:00,229.72,229.72,229.39,229.47,1453.0,225.7852,225.7852,225.4608,225.5395,1453.0
2024-06-25 14:00:00,229.48,229.67,229.4,229.63,2104.0,225.5493,225.736,225.4707,225.6967,2104.0
2024-06-25 14:05:00,229.62,229.89,229.59,229.89,3005.0,225.6869,225.9523,225.6574,225.9523,3005.0
2024-06-25 14:10:00,229.98,230.2,229.98,230.16,4989.0,226.0407,226.257,226.0407,226.2176,4989.0
2024-06-25 14:15:00,230.09,230.18,230.04,230.1,3837.0,226.1488,226.2373,226.0997,226.1587,3837.0
2024-06-25 14:20:00,230.07,230.09,229.97,229.97,2610.0,226.1292,226.1488,226.0309,226.0309,2610.0
2024-06-25 14:25:00,230.04,230.48,230.04,230.42,4647.0,226.0997,226.5322,226.0997,226.4732,4647.0
2024-06-25 14:30:00,230.41,230.42,230.06,230.06,4479.0,226.4634,226.4732,226.1194,226.1194,4479.0
2024-06-25 14:35:00,230.06,230.15,229.98,230.15,2363.0,226.1194,226.2078,226.0407,226.2078,2363.0
2024-06-25 14:40:00,230.13,230.51,230.1,230.45,4970.0,226.1882,226.5616,226.1587,226.5027,4970.0
2024-06-25 14:45:00,230.43,230.43,229.95,230.14,6695.0,226.483,226.483,226.0112,226.198,6695.0
2024-06-25 14:50:00,230.23,230.31,230.19,230.27,2150.0,226.2864,226.3651,226.2471,226.3258,2150.0
2024-06-25 14:55:00,230.27,230.27,229.83,230.03,18289.0,226.3258,226.3258,225.8933,226.0899,18289.0
2024-06-25 15:00:00,230.03,230.03,229.73,229.79,3115.0,226.0899,226.0899,225.795,225.854,3115.0
2024-06-25 15:05:00,229.87,229.91,229.47,229.62,2762.0,225.9326,225.9719,225.5395,225.6869,2762.0
2024-06-25 15:10:00,229.4,229.51,229.34,229.44,12428.0,225.4707,225.5788,225.4117,225.51,12428.0
2024-06-25 15:15:00,229.4,229.4,229.14,229.2,7791.0,225.4707,225.4707,225.2151,225.2741,7791.0
2024-06-25 15:20:00,229.19,229.44,229.19,229.41,4572.0,225.2643,225.51,225.2643,225.4805,4572.0
2024-06-25 15:25:00,229.38,229.77,229.33,229.77,9255.0,225.451,225.8343,225.4019,225.8343,9255.0
2024-06-25 15:30:00,229.72,229.81,229.52,229.71,6185.0,225.7852,225.8736,225.5886,225.7754,6185.0
2024-06-25 15:35:00,229.77,229.91,229.64,229.77,4096.0,225.8343,225.9719,225.7065,225.8343,4096.0
2024-06-25 15:40:00,229.74,229.9,229.73,229.79,6696.0,225.8048,225.9621,225.795,225.854,6696.0
2024-06-25 15:45:00,229.82,229.91,229.72,229.83,11732.0,225.8835,225.9719,225.7852,225.8933,11732.0
2024-06-25 15:50:00,229.79,230.31,229.76,230.27,23346.0,225.854,226.3651,225.8245,226.3258,23346.0
2024-06-25 15:55:00,230.27,230.51,230.0,230.47,80607.0,226.3258,226.5616,226.0604,226.5223,80607.0
2024-06-26 09:30:00,229.32,229.99,229.01,229.59,37131.0,225.392,226.0506,225.0873,225.6574,37131.0
2024-06-26 09:35:00,229.56,229.64,229.1,229.14,5718.0,225.6279,225.7065,225.1758,225.2151,5718.0
2024-06-26 09:40:00,229.07,229.39,228.87,229.38,7444.0,225.1463,225.4608,224.9497,225.451,7444.0
2024-06-26 09:45:00,229.42,229.62,229.27,229.44,3118.0,225.4903,225.6869,225.3429,225.51,3118.0
2024-06-26 09:50:00,229.44,229.62,229.32,229.62,11302.0,225.51,225.6869,225.392,225.6869,11302.0
2024-06-26 09:55:00,229.65,229.82,229.0,229.15,10117.0,225.7164,225.8835,225.0775,225.2249,10117.0
2024-06-26 10:00:00,229.15,229.15,228.66,229.07,6946.0,225.2249,225.2249,224.7433,225.1463,6946.0
2024-06-26 10:05:00,229.0,229.04,228.73,228.9,9605.0,225.0775,225.1168,224.8121,224.9792,9605.0
2024-06-26 10:10:00,228.95,229.08,228.89,228.99,4025.0,225.0284,225.1561,224.9694,225.0677,4025.0
2024-06-26 10:15:00,229.03,229.09,228.85,228.92,13334.0,225.107,225.166,224.9301,224.9989,13334.0
2024-06-26 10:20:00,228.95,229.19,228.87,229.07,5597.0,225.0284,225.2643,224.9497,225.1463,5597.0
2024-06-26 10:25:00,229.01,229.01,228.68,228.83,2350.0,225.0873,225.0873,224.763,224.9104,2350.0
2024-06-26 10:30:00,228.79,228.85,228.6,228.64,2042.0,224.8711,224.9301,224.6844,224.7237,2042.0
2024-06-26 10:35:00,228.63,228.88,228.42,228.42,4086.0,224.7138,224.9596,224.5074,224.5074,4086.0
2024-06-26 10:40:00,228.49,228.52,228.15,228.33,9523.0,224.5762,224.6057,224.2421,224.419,9523.0
2024-06-26 10:45:00,228.2,228.46,228.1,228.1,9700.0,224.2912,224.5468,224.1929,224.1929,9700.0
2024-06-26 10:50:00,228.11,228.38,228.09,228.1,5604.0,224.2028,224.4681,224.1831,224.1929,5604.0
2024-06-26 10:55:00,228.23,228.48,228.01,228.08,14082.0,224.3207,224.5664,224.1045,224.1733,14082.0
2024-06-26 11:00:00,228.11,228.17,227.78,227.93,8348.0,224.2028,224.2617,223.8784,224.0258,8348.0
2024-06-26 11:05:00,227.93,228.18,227.81,227.85,9037.0,224.0258,224.2716,223.9079,223.9472,9037.0
2024-06-26 11:10:00,227.8,227.8,227.5,227.76,5907.0,223.8981,223.8981,223.6032,223.8588,5907.0
2024-06-26 11:15:00,227.85,227.9,227.56,227.81,18884.0,223.9472,223.9964,223.6622,223.9079,18884.0
2024-06-26 11:20:00,227.81,228.11,227.78,228.07,50466.0,223.9079,224.2028,223.8784,224.1634,50466.0
2024-06-26 11:25:00,228.04,228.13,227.77,227.83,16087.0,224.134,224.2224,223.8686,223.9276,16087.0
2024-06-26 11:30:00,227.8,227.8,227.5,227.52,4085.0,223.8981,223.8981,223.6032,223.6229,4085.0
2024-06-26 11:35:00,227.51,227.9,227.44,227.85,14783.0,223.613,223.9964,223.5442,223.9472,14783.0
2024-06-26 11:40:00,227.9,227.9,227.66,227.77,12207.0,223.9964,223.9964,223.7605,223.8686,12207.0
2024-06-26 11:45:00,227.83,228.13,227.83,228.12,7521.0,223.9276,224.2224,223.9276,224.2126,7521.0
2024-06-26 11:50:00,228.19,228.51,228.14,228.5,39116.0,224.2814,224.5959,224.2322,224.5861,39116.0
2024-06-26 11:55:00,228.49,228.51,228.3,228.36,7092.0,224.5762,224.5959,224.3895,224.4485,7092.0
2024-06-26 12:00:00,228.28,228.28,228.04,228.14,9923.0,224.3698,224.3698,224.134,224.2322,9923.0
2024-06-26 12:05:00,228.06,228.19,227.99,228.0,4923.0,224.1536,224.2814,224.0848,224.0946,4923.0
2024-06-26 12:10:00,228.05,228.05,227.7,227.76,4642.0,224.1438,224.1438,223.7998,223.8588,4642.0
2024-06-26 12:15:00,227.77,227.93,227.77,227.91,12618.0,223.8686,224.0258,223.8686,224.0062,12618.0
2024-06-26 12:20:00,227.88,227.93,227.73,227.85,7565.0,223.9767,224.0258,223.8293,223.9472,7565.0
2024-06-26 12:25:00,227.9,228.22,227.88,227.9,11242.0,223.9964,224.3109,223.9767,223.9964,11242.0
2024-06-26 12:30:00,227.93,227.93,227.64,227.64,3126.0,224.0258,224.0258,223.7408,223.7408,3126.0
2024-06-26 12:35:00,227.69,227.77,227.53,227.58,11110.0,223.79,223.8686,223.6327,223.6818,11110.0
2024-06-26 12:40:00,227.5,227.61,227.26,227.32,4913.0,223.6032,223.7113,223.3673,223.4263,4913.0
2024-06-26 12:45:00,227.27,227.36,227.18,227.19,5458.0,223.3771,223.4656,223.2887,223.2985,5458.0
2024-06-26 12:50:00,227.23,227.34,227.08,227.34,5719.0,223.3378,223.4459,223.1904,223.4459,5719.0
2024-06-26 12:55:00,227.34,227.41,227.2,227.28,7275.0,223.4459,223.5147,223.3083,223.387,7275.0
2024-06-26 13:00:00,227.3,227.51,227.26,227.42,4076.0,223.4066,223.613,223.3673,223.5246,4076.0
2024-06-26 13:05:00,227.39,227.39,227.13,227.29,13439.0,223.4951,223.4951,223.2395,223.3968,13439.0
2024-06-26 13:10:00,227.36,227.55,227.23,227.28,3331.0,223.4656,223.6523,223.3378,223.387,3331.0
2024-06-26 13:15:00,227.22,227.38,227.14,227.14,4589.0,223.328,223.4853,223.2494,223.2494,4589.0
2024-06-26 13:20:00,227.15,227.25,226.94,227.15,4687.0,223.2592,223.3575,223.0528,223.2592,4687.0
2024-06-26 13:25:00,227.08,227.35,227.07,227.35,4711.0,223.1904,223.4558,223.1806,223.4558,4711.0
2024-06-26 13:30:00,227.34,227.55,227.29,227.54,4865.0,223.4459,223.6523,223.3968,223.6425,4865.0
2024-06-26 13:35:00,227.47,227.53,227.28,227.3,5875.0,223.5737,223.6327,223.387,223.4066,5875.0
2024-06-26 13:40:00,227.36,227.38,227.21,227.36,3446.0,223.4656,223.4853,223.3182,223.4656,3446.0
2024-06-26 13:45:00,227.37,227.46,227.28,227.28,4478.0,223.4754,223.5639,223.387,223.387,4478.0
2024-06-26 13:50:00,227.42,227.54,227.35,227.5,3900.0,223.5246,223.6425,223.4558,223.6032,3900.0
2024-06-26 13:55:00,227.52,227.58,227.34,227.53,5868.0,223.6229,223.6818,223.4459,223.6327,5868.0
2024-06-26 14:00:00,227.41,227.45,227.27,227.4,5558.0,223.5147,223.5541,223.3771,223.5049,5558.0
2024-06-26 14:05:00,227.41,227.48,227.3,227.48,6613.0,223.5147,223.5835,223.4066,223.5835,6613.0
2024-06-26 14:10:00,227.47,227.5,227.2,227.34,4823.0,223.5737,223.6032,223.3083,223.4459,4823.0
2024-06-26 14:15:00,227.37,227.43,227.22,227.31,5249.0,223.4754,223.5344,223.328,223.4165,5249.0
2024-06-26 14:20:00,227.27,227.42,227.2,227.34,7248.0,223.3771,223.5246,223.3083,223.4459,7248.0
2024-06-26 14:25:00,227.27,227.32,227.18,227.25,7594.0,223.3771,223.4263,223.2887,223.3575,7594.0
2024-06-26 14:30:00,227.23,227.34,227.05,227.34,5784.0,223.3378,223.4459,223.1609,223.4459,5784.0
2024-06-26 14:35:00,227.38,227.39,227.1,227.14,8059.0,223.4853,223.4951,223.2101,223.2494,8059.0
2024-06-26 14:40:00,227.18,227.32,227.09,227.24,4346.0,223.2887,223.4263,223.2002,223.3477,4346.0
2024-06-26 14:45:00,227.26,227.56,227.13,227.44,6510.0,223.3673,223.6622,223.2395,223.5442,6510.0
2024-06-26 14:50:00,227.41,227.41,227.23,227.32,7179.0,223.5147,223.5147,223.3378,223.4263,7179.0
2024-06-26 14:55:00,227.26,227.26,227.11,227.16,5499.0,223.3673,223.3673,223.2199,223.269,5499.0
2024-06-26 15:00:00,227.18,227.18,226.97,227.14,6734.0,223.2887,223.2887,223.0823,223.2494,6734.0
2024-06-26 15:05:00,227.06,227.13,227.01,227.02,6427.0,223.1707,223.2395,223.1216,223.1314,6427.0
2024-06-26 15:10:00,227.01,227.05,226.7,226.81,12021.0,223.1216,223.1609,222.8169,222.925,12021.0
2024-06-26 15:15:00,226.81,226.84,226.66,226.74,9745.0,222.925,222.9545,222.7776,222.8562,9745.0
2024-06-26 15:20:00,226.72,226.8,226.57,226.61,9656.0,222.8366,222.9152,222.6891,222.7284,9656.0
2024-06-26 15:25:00,226.66,226.9,226.65,226.89,15287.0,222.7776,223.0135,222.7678,223.0037,15287.0
2024-06-26 15:30:00,226.86,227.0,226.76,226.93,8755.0,222.9742,223.1118,222.8759,223.043,8755.0
2024-06-26 15:35:00,226.97,227.09,226.92,227.08,9045.0,223.0823,223.2002,223.0331,223.1904,9045.0
2024-06-26 15:40:00,227.07,227.47,227.07,227.39,7927.0,223.1806,223.5737,223.1806,223.4951,7927.0
2024-06-26 15:45:00,227.41,227.72,227.38,227.62,11932.0,223.5147,223.8194,223.4853,223.7211,11932.0
2024-06-26 15:50:00,227.58,227.97,227.55,227.88,49057.0,223.6818,224.0652,223.6523,223.9767,49057.0
2024-06-26 15:55:00,227.84,228.03,227.71,227.78,179098.0,223.9374,224.1241,223.8096,223.8784,179098.0
2024-06-27 09:30:00,227.0,227.36,226.18,227.17,25008.0,223.1118,223.4656,222.3058,223.2789,25008.0
2024-06-27 09:35:00,227.34,227.86,227.02,227.82,11874.0,223.4459,223.957,223.1314,223.9177,11874.0
2024-06-27 09:40:00,227.71,227.99,227.64,227.99,3880.0,223.8096,224.0848,223.7408,224.0848,3880.0
2024-06-27 09:45:00,227.89,228.24,227.81,227.92,7141.0,223.9865,224.3305,223.9079,224.016,7141.0
2024-06-27 09:50:00,227.88,228.2,227.54,228.09,7890.0,223.9767,224.2912,223.6425,224.1831,7890.0
2024-06-27 09:55:00,228.09,228.09,227.69,227.7,2338.0,224.1831,224.1831,223.79,223.7998,2338.0
2024-06-27 10:00:00,227.8,228.08,227.8,227.93,6204.0,223.8981,224.1733,223.8981,224.0258,6204.0
2024-06-27 10:05:00,227.98,228.14,227.62,227.63,7888.0,224.075,224.2322,223.7211,223.731,7888.0
2024-06-27 10:10:00,227.87,228.19,227.87,228.12,6113.0,223.9669,224.2814,223.9669,224.2126,6113.0
2024-06-27 10:15:00,228.24,228.44,227.94,227.96,16754.0,224.3305,224.5271,224.0357,224.0553,16754.0
2024-06-27 10:20:00,228.12,228.13,227.88,227.98,2749.0,224.2126,224.2224,223.9767,224.075,2749.0
2024-06-27 10:25:00,227.87,228.15,227.64,227.72,9527.0,223.9669,224.2421,223.7408,223.8194,9527.0
2024-06-27 10:30:00,227.66,227.85,227.45,227.77,4635.0,223.7605,223.9472,223.5541,223.8686,4635.0
2024-06-27 10:35:00,227.77,227.9,227.68,227.88,9867.0,223.8686,223.9964,223.7801,223.9767,9867.0
2024-06-27 10:40:00,227.83,227.86,227.46,227.46,8235.0,223.9276,223.957,223.5639,223.5639,8235.0
2024-06-27 10:45:00,227.49,227.49,226.99,227.1,14234.0,223.5934,223.5934,223.1019,223.2101,14234.0
2024-06-27 10:50:00,227.0,227.0,226.59,226.69,4609.0,223.1118,223.1118,222.7088,222.8071,4609.0
2024-06-27 10:55:00,226.67,226.82,226.67,226.77,9205.0,222.7874,222.9349,222.7874,222.8857,9205.0
2024-06-27 11:00:00,226.75,227.01,226.66,226.95,15071.0,222.8661,223.1216,222.7776,223.0626,15071.0
2024-06-27 11:05:00,226.96,227.03,226.68,227.03,6073.0,223.0725,223.1413,222.7973,223.1413,6073.0
2024-06-27 11:10:00,227.03,227.07,226.79,226.79,7794.0,223.1413,223.1806,222.9054,222.9054,7794.0
2024-06-27 11:15:00,226.89,226.96,226.74,226.83,11730.0,223.0037,223.0725,222.8562,222.9447,11730.0
2024-06-27 11:20:00,226.8,226.83,226.61,226.78,55843.0,222.9152,222.9447,222.7284,222.8955,55843.0
2024-06-27 11:25:00,226.78,226.8,226.32,226.42,4786.0,222.8955,222.9152,222.4434,222.5417,4786.0
2024-06-27 11:30:00,226.34,226.47,226.12,226.19,11030.0,222.4631,222.5908,222.2468,222.3156,11030.0
2024-06-27 11:35:00,226.36,226.61,226.32,226.61,2620.0,222.4827,222.7284,222.4434,222.7284,2620.0
2024-06-27 11:40:00,226.62,226.64,226.48,226.51,3792.0,222.7383,222.7579,222.6007,222.6302,3792.0
2024-06-27 11:45:00,226.46,226.76,226.46,226.74,6839.0,222.581,222.8759,222.581,222.8562,6839.0
2024-06-27 11:50:00,226.77,226.84,226.71,226.76,7889.0,222.8857,222.9545,222.8267,222.8759,7889.0
2024-06-27 11:55:00,226.79,226.92,226.71,226.86,4242.0,222.9054,223.0331,222.8267,222.9742,4242.0
2024-06-27 12:00:00,226.73,226.73,226.47,226.6,4705.0,222.8464,222.8464,222.5908,222.7186,4705.0
2024-06-27 12:05:00,226.51,226.53,226.4,226.4,1133.0,222.6302,222.6498,222.522,222.522,1133.0
2024-06-27 12:10:00,226.49,226.5,226.21,226.43,7131.0,222.6105,222.6203,222.3353,222.5515,7131.0
2024-06-27 12:15:00,226.47,226.52,226.41,226.51,6563.0,222.5908,222.64,222.5319,222.6302,6563.0
2024-06-27 12:20:00,226.48,226.58,226.39,226.5,3272.0,222.6007,222.699,222.5122,222.6203,3272.0
2024-06-27 12:25:00,226.52,226.57,226.41,226.51,2609.0,222.64,222.6891,222.5319,222.6302,2609.0
2024-06-27 12:30:00,226.45,226.61,226.43,226.58,3787.0,222.5712,222.7284,222.5515,222.699,3787.0
2024-06-27 12:35:00,226.62,226.74,226.62,226.71,3907.0,222.7383,222.8562,222.7383,222.8267,3907.0
2024-06-27 12:40:00,226.73,226.73,226.42,226.56,4064.0,222.8464,222.8464,222.5417,222.6793,4064.0
2024-06-27 12:45:00,226.58,226.73,226.57,226.7,3716.0,222.699,222.8464,222.6891,222.8169,3716.0
2024-06-27 12:50:00,226.7,226.72,226.54,226.54,2875.0,222.8169,222.8366,222.6596,222.6596,2875.0
2024-06-27 12:55:00,226.53,226.59,226.35,226.35,4813.0,222.6498,222.7088,222.4729,222.4729,4813.0
2024-06-27 13:00:00,226.37,226.6,226.36,226.53,13022.0,222.4926,222.7186,222.4827,222.6498,13022.0
2024-06-27 13:05:00,226.56,226.65,226.49,226.49,5367.0,222.6793,222.7678,222.6105,222.6105,5367.0
2024-06-27 13:10:00,226.48,226.58,226.42,226.43,5909.0,222.6007,222.699,222.5417,222.5515,5909.0
2024-06-27 13:15:00,226.35,226.4,226.15,226.15,3642.0,222.4729,222.522,222.2763,222.2763,3642.0
2024-06-27 13:20:00,226.17,226.25,226.15,226.2,1579.0,222.296,222.3746,222.2763,222.3255,1579.0
2024-06-27 13:25:00,226.26,226.28,226.11,226.15,5684.0,222.3844,222.4041,222.237,222.2763,5684.0
2024-06-27 13:30:00,226.21,226.21,226.07,226.15,5638.0,222.3353,222.3353,222.1977,222.2763,5638.0
2024-06-27 13:35:00,226.15,226.39,226.14,226.27,11264.0,222.2763,222.5122,222.2665,222.3943,11264.0
2024-06-27 13:40:00,226.36,226.82,226.36,226.77,3645.0,222.4827,222.9349,222.4827,222.8857,3645.0
2024-06-27 13:45:00,226.74,227.08,226.74,227.08,2469.0,222.8562,223.1904,222.8562,223.1904,2469.0
2024-06-27 13:50:00,227.06,227.07,226.9,227.03,5721.0,223.1707,223.1806,223.0135,223.1413,5721.0
2024-06-27 13:55:00,227.06,227.1,226.8,226.82,3731.0,223.1707,223.2101,222.9152,222.9349,3731.0
2024-06-27 14:00:00,226.77,226.77,226.4,226.5,6258.0,222.8857,222.8857,222.522,222.6203,6258.0
2024-06-27 14:05:00,226.58,226.72,226.48,226.66,11568.0,222.699,222.8366,222.6007,222.7776,11568.0
2024-06-27 14:10:00,226.67,226.67,226.5,226.63,8890.0,222.7874,222.7874,222.6203,222.7481,8890.0
2024-06-27 14:15:00,226.6,226.66,226.33,226.5,7773.0,222.7186,222.7776,222.4532,222.6203,7773.0
2024-06-27 14:20:00,226.5,226.74,226.46,226.7,3591.0,222.6203,222.8562,222.581,222.8169,3591.0
2024-06-27 14:25:00,226.68,226.68,226.52,226.56,2550.0,222.7973,222.7973,222.64,222.6793,2550.0
2024-06-27 14:30:00,226.56,226.69,226.49,226.69,8040.0,222.6793,222.8071,222.6105,222.8071,8040.0
2024-06-27 14:35:00,226.77,226.99,226.67,226.99,12063.0,222.8857,223.1019,222.7874,223.1019,12063.0
2024-06-27 14:40:00,226.9,226.95,226.8,226.9,3855.0,223.0135,223.0626,222.9152,223.0135,3855.0
2024-06-27 14:45:00,226.89,227.11,226.89,227.05,7841.0,223.0037,223.2199,223.0037,223.1609,7841.0
2024-06-27 14:50:00,227.06,227.37,227.05,227.22,6630.0,223.1707,223.4754,223.1609,223.328,6630.0
2024-06-27 14:55:00,227.23,227.23,226.96,227.17,6053.0,223.3378,223.3378,223.0725,223.2789,6053.0
2024-06-27 15:00:00,227.1,227.12,226.98,227.12,5616.0,223.2101,223.2297,223.0921,223.2297,5616.0
2024-06-27 15:05:00,227.09,227.17,227.01,227.06,4844.0,223.2002,223.2789,223.1216,223.1707,4844.0
2024-06-27 15:10:00,227.09,227.26,227.08,227.18,7101.0,223.2002,223.3673,223.1904,223.2887,7101.0
2024-06-27 15:15:00,227.12,227.32,227.0,227.04,5530.0,223.2297,223.4263,223.1118,223.1511,5530.0
2024-06-27 15:20:00,227.0,227.35,227.0,227.22,16511.0,223.1118,223.4558,223.1118,223.328,16511.0
2024-06-27 15:25:00,227.2,227.45,227.16,227.45,9711.0,223.3083,223.5541,223.269,223.5541,9711.0
2024-06-27 15:30:00,227.45,227.45,227.15,227.19,11338.0,223.5541,223.5541,223.2592,223.2985,11338.0
2024-06-27 15:35:00,227.16,227.36,227.13,227.28,6883.0,223.269,223.4656,223.2395,223.387,6883.0
2024-06-27 15:40:00,227.33,227.41,227.19,227.23,6437.0,223.4361,223.5147,223.2985,223.3378,6437.0
2024-06-27 15:45:00,227.24,227.29,226.75,226.81,22272.0,223.3477,223.3968,222.8661,222.925,22272.0
2024-06-27 15:50:00,226.81,226.85,226.0,226.14,49063.0,222.925,222.9643,222.1289,222.2665,49063.0
2024-06-27 15:55:00,226.23,226.67,225.98,226.62,176246.0,222.355,222.7874,222.1092,222.7383,176246.0
2024-06-28 09:30:00,228.15,228.26,227.02,227.67,29932.0,224.2421,224.3502,223.1314,223.7703,29932.0
2024-06-28 09:35:00,227.9,228.73,227.86,228.66,6729.0,223.9964,224.8121,223.957,224.7433,6729.0
2024-06-28 09:40:00,228.63,229.0,228.08,229.0,11842.0,224.7138,225.0775,224.1733,225.0775,11842.0
2024-06-28 09:45:00,229.06,229.25,228.67,229.07,7649.0,225.1365,225.3232,224.7532,225.1463,7649.0
2024-06-28 09:50:00,229.28,229.66,229.28,229.65,4694.0,225.3527,225.7262,225.3527,225.7164,4694.0
2024-06-28 09:55:00,229.75,229.88,229.56,229.88,5417.0,225.8147,225.9424,225.6279,225.9424,5417.0
2024-06-28 10:00:00,229.89,230.91,229.87,230.9,13255.0,225.9523,226.9548,225.9326,226.945,13255.0
2024-06-28 10:05:00,230.99,231.47,230.8,231.18,24958.0,227.0334,227.5052,226.8467,227.2202,24958.0
2024-06-28 10:10:00,231.13,232.02,231.13,231.7,38348.0,227.171,228.0458,227.171,227.7313,38348.0
2024-06-28 10:15:00,231.75,231.87,231.38,231.63,49702.0,227.7804,227.8984,227.4167,227.6625,49702.0
2024-06-28 10:20:00,231.64,232.07,231.46,231.96,14678.0,227.6723,228.0949,227.4954,227.9868,14678.0
2024-06-28 10:25:00,231.92,231.96,231.59,231.61,7970.0,227.9475,227.9868,227.6231,227.6428,7970.0
2024-06-28 10:30:00,231.53,231.91,231.53,231.9,5880.0,227.5642,227.9377,227.5642,227.9278,5880.0
2024-06-28 10:35:00,231.86,231.86,231.19,231.57,13899.0,227.8885,227.8885,227.23,227.6035,13899.0
2024-06-28 10:40:00,231.51,231.59,231.16,231.41,13133.0,227.5445,227.6231,227.2005,227.4462,13133.0
2024-06-28 10:45:00,231.41,231.5,231.2,231.34,11322.0,227.4462,227.5347,227.2398,227.3774,11322.0
2024-06-28 10:50:00,231.33,231.35,230.77,230.79,31668.0,227.3676,227.3873,226.8172,226.8369,31668.0
2024-06-28 10:55:00,230.81,230.89,230.2,230.25,27893.0,226.8565,226.9351,226.257,226.3061,27893.0
2024-06-28 11:00:00,230.23,230.25,229.33,229.41,19788.0,226.2864,226.3061,225.4019,225.4805,19788.0
2024-06-28 11:05:00,229.41,229.6,229.08,229.18,27263.0,225.4805,225.6672,225.1561,225.2544,27263.0
2024-06-28 11:10:00,229.1,229.37,229.07,229.33,13646.0,225.1758,225.4412,225.1463,225.4019,13646.0
2024-06-28 11:15:00,229.45,229.59,229.27,229.29,6032.0,225.5198,225.6574,225.3429,225.3625,6032.0
2024-06-28 11:20:00,229.28,229.76,229.25,229.6,12091.0,225.3527,225.8245,225.3232,225.6672,12091.0
2024-06-28 11:25:00,229.53,229.53,229.03,229.44,9503.0,225.5984,225.5984,225.107,225.51,9503.0
2024-06-28 11:30:00,229.57,229.88,229.46,229.88,10613.0,225.6377,225.9424,225.5296,225.9424,10613.0
2024-06-28 11:35:00,229.86,229.92,229.61,229.79,9658.0,225.9228,225.9818,225.6771,225.854,9658.0
2024-06-28 11:40:00,229.78,230.0,229.64,229.96,8132.0,225.8442,226.0604,225.7065,226.0211,8132.0
2024-06-28 11:45:00,229.97,230.15,229.84,229.9,11075.0,226.0309,226.2078,225.9031,225.9621,11075.0
2024-06-28 11:50:00,229.95,230.07,229.85,229.91,13591.0,226.0112,226.1292,225.913,225.9719,13591.0
2024-06-28 11:55:00,229.85,229.96,229.69,229.84,5781.0,225.913,226.0211,225.7557,225.9031,5781.0
2024-06-28 12:00:00,229.69,229.85,229.56,229.56,4227.0,225.7557,225.913,225.6279,225.6279,4227.0
2024-06-28 12:05:00,229.54,229.64,229.2,229.26,7950.0,225.6083,225.7065,225.2741,225.3331,7950.0
2024-06-28 12:10:00,229.21,229.23,229.0,229.0,9471.0,225.2839,225.3036,225.0775,225.0775,9471.0
2024-06-28 12:15:00,229.08,229.16,228.61,228.89,5205.0,225.1561,225.2348,224.6942,224.9694,5205.0
2024-06-28 12:20:00,228.95,229.22,228.85,229.19,7891.0,225.0284,225.2937,224.9301,225.2643,7891.0
2024-06-28 12:25:00,229.33,229.5,229.22,229.41,3560.0,225.4019,225.5689,225.2937,225.4805,3560.0
2024-06-28 12:30:00,229.36,229.5,228.95,229.14,7954.0,225.4313,225.5689,225.0284,225.2151,7954.0
2024-06-28 12:35:00,229.11,229.27,228.6,228.74,11403.0,225.1856,225.3429,224.6844,224.822,11403.0
2024-06-28 12:40:00,228.69,228.73,228.49,228.69,8920.0,224.7728,224.8121,224.5762,224.7728,8920.0
2024-06-28 12:45:00,228.71,228.76,228.43,228.62,6368.0,224.7925,224.8416,224.5173,224.704,6368.0
2024-06-28 12:50:00,228.69,228.84,228.66,228.7,11129.0,224.7728,224.9203,224.7433,224.7827,11129.0
2024-06-28 12:55:00,228.65,228.93,228.64,228.83,6259.0,224.7335,225.0087,224.7237,224.9104,6259.0
2024-06-28 13:00:00,228.81,228.84,228.65,228.65,6726.0,224.8908,224.9203,224.7335,224.7335,6726.0
2024-06-28 13:05:00,228.65,229.28,228.65,229.27,4349.0,224.7335,225.3527,224.7335,225.3429,4349.0
2024-06-28 13:10:00,229.36,229.4,229.24,229.34,4462.0,225.4313,225.4707,225.3134,225.4117,4462.0
2024-06-28 13:15:00,229.34,229.51,229.27,229.51,3129.0,225.4117,225.5788,225.3429,225.5788,3129.0
2024-06-28 13:20:00,229.53,229.77,229.46,229.66,5815.0,225.5984,225.8343,225.5296,225.7262,5815.0
2024-06-28 13:25:00,229.66,229.72,229.29,229.4,12101.0,225.7262,225.7852,225.3625,225.4707,12101.0
2024-06-28 13:30:00,229.24,229.59,229.21,229.36,5024.0,225.3134,225.6574,225.2839,225.4313,5024.0
2024-06-28 13:35:00,229.37,229.44,229.15,229.44,12488.0,225.4412,225.51,225.2249,225.51,12488.0
2024-06-28 13:40:00,229.44,229.57,229.34,229.36,2567.0,225.51,225.6377,225.4117,225.4313,2567.0
2024-06-28 13:45:00,229.31,229.31,228.94,228.94,4692.0,225.3822,225.3822,225.0185,225.0185,4692.0
2024-06-28 13:50:00,229.05,229.09,228.79,228.81,6025.0,225.1267,225.166,224.8711,224.8908,6025.0
2024-06-28 13:55:00,228.82,228.88,228.57,228.6,15930.0,224.9006,224.9596,224.6549,224.6844,15930.0
2024-06-28 14:00:00,228.6,228.84,228.55,228.84,4487.0,224.6844,224.9203,224.6352,224.9203,4487.0
2024-06-28 14:05:00,228.96,228.98,228.7,228.74,4314.0,225.0382,225.0579,224.7827,224.822,4314.0
2024-06-28 14:10:00,228.92,228.92,228.77,228.84,4747.0,224.9989,224.9989,224.8515,224.9203,4747.0
2024-06-28 14:15:00,228.92,229.01,228.62,228.69,9499.0,224.9989,225.0873,224.704,224.7728,9499.0
2024-06-28 14:20:00,228.65,228.66,228.19,228.27,2600.0,224.7335,224.7433,224.2814,224.36,2600.0
2024-06-28 14:25:00,228.3,228.57,228.29,228.45,5198.0,224.3895,224.6549,224.3797,224.5369,5198.0
2024-06-28 14:30:00,228.4,228.43,228.22,228.32,4638.0,224.4878,224.5173,224.3109,224.4092,4638.0
2024-06-28 14:35:00,228.35,228.51,228.3,228.36,7416.0,224.4386,224.5959,224.3895,224.4485,7416.0
2024-06-28 14:40:00,228.42,228.57,228.32,228.32,8590.0,224.5074,224.6549,224.4092,224.4092,8590.0
2024-06-28 14:45:00,228.34,228.36,228.17,228.17,2663.0,224.4288,224.4485,224.2617,224.2617,2663.0
2024-06-28 14:50:00,228.17,228.42,228.16,228.29,2900.0,224.2617,224.5074,224.2519,224.3797,2900.0
2024-06-28 14:55:00,228.24,228.37,228.23,228.36,8063.0,224.3305,224.4583,224.3207,224.4485,8063.0
2024-06-28 15:00:00,228.24,228.3,228.06,228.28,14337.0,224.3305,224.3895,224.1536,224.3698,14337.0
2024-06-28 15:05:00,228.24,228.5,228.24,228.49,3394.0,224.3305,224.5861,224.3305,224.5762,3394.0
2024-06-28 15:10:00,228.45,228.45,228.22,228.33,4622.0,224.5369,224.5369,224.3109,224.419,4622.0
2024-06-28 15:15:00,228.3,228.33,228.08,228.11,11133.0,224.3895,224.419,224.1733,224.2028,11133.0
2024-06-28 15:20:00,228.16,228.28,227.77,228.04,9274.0,224.2519,224.3698,223.8686,224.134,9274.0
2024-06-28 15:25:00,228.08,228.25,227.9,227.91,12681.0,224.1733,224.3404,223.9964,224.0062,12681.0
2024-06-28 15:30:00,227.9,227.97,226.86,227.2,17433.0,223.9964,224.0652,222.9742,223.3083,17433.0
2024-06-28 15:35:00,227.28,227.71,227.13,227.71,15509.0,223.387,223.8096,223.2395,223.8096,15509.0
2024-06-28 15:40:00,227.65,228.14,227.65,228.0,11827.0,223.7506,224.2322,223.7506,224.0946,11827.0
2024-06-28 15:45:00,227.99,228.31,227.9,228.29,13153.0,224.0848,224.3993,223.9964,224.3797,13153.0
2024-06-28 15:50:00,228.22,228.63,227.79,228.11,113121.0,224.3109,224.7138,223.8882,224.2028,113121.0
2024-06-28 15:55:00,228.17,228.59,228.15,228.2,152415.0,224.2617,224.6745,224.2421,224.2912,152415.0
2024-07-01 09:30:00,226.45,226.77,224.69,225.18,75185.0,222.5712,222.8857,220.8413,221.3229,75185.0
2024-07-01 09:35:00,225.01,226.57,225.01,226.39,19805.0,221.1559,222.6891,221.1559,222.5122,19805.0
2024-07-01 09:40:00,226.39,226.39,225.48,225.56,8510.0,222.5122,222.5122,221.6178,221.6964,8510.0
2024-07-01 09:45:00,225.45,225.45,224.53,224.89,15631.0,221.5883,221.5883,220.6841,221.0379,15631.0
2024-07-01 09:50:00,224.94,225.29,224.69,225.15,5959.0,221.0871,221.4311,220.8413,221.2935,5959.0
2024-07-01 09:55:00,225.11,225.84,225.11,225.67,9609.0,221.2541,221.9716,221.2541,221.8046,9609.0
2024-07-01 10:00:00,225.82,226.95,225.81,226.71,51816.0,221.952,223.0626,221.9422,222.8267,51816.0
2024-07-01 10:05:00,226.82,226.9,226.47,226.56,12081.0,222.9349,223.0135,222.5908,222.6793,12081.0
2024-07-01 10:10:00,226.54,226.62,225.24,225.3,13431.0,222.6596,222.7383,221.3819,221.4409,13431.0
2024-07-01 10:15:00,225.27,225.81,225.18,225.76,11215.0,221.4114,221.9422,221.3229,221.893,11215.0
2024-07-01 10:20:00,225.84,225.97,225.4,225.61,12958.0,221.9716,222.0994,221.5392,221.7456,12958.0
2024-07-01 10:25:00,225.6,225.69,225.42,225.49,12533.0,221.7357,221.8242,221.5588,221.6276,12533.0
2024-07-01 10:30:00,225.54,225.76,225.26,225.27,13653.0,221.6768,221.893,221.4016,221.4114,13653.0
2024-07-01 10:35:00,225.18,225.55,224.66,224.66,26023.0,221.3229,221.6866,220.8119,220.8119,26023.0
2024-07-01 10:40:00,224.8,224.89,224.4,224.71,7659.0,220.9495,221.0379,220.5563,220.861,7659.0
2024-07-01 10:45:00,224.74,225.06,224.6,224.6,6789.0,220.8905,221.205,220.7529,220.7529,6789.0
2024-07-01 10:50:00,224.5,224.64,224.02,224.03,10198.0,220.6546,220.7922,220.1828,220.1926,10198.0
2024-07-01 10:55:00,224.15,224.67,223.92,224.51,19216.0,220.3106,220.8217,220.0845,220.6644,19216.0
2024-07-01 11:00:00,224.49,224.58,223.96,224.27,8932.0,220.6448,220.7332,220.1238,220.4285,8932.0
2024-07-01 11:05:00,224.38,224.72,224.3,224.3,10053.0,220.5366,220.8708,220.458,220.458,10053.0
2024-07-01 11:10:00,224.39,224.78,224.34,224.78,6864.0,220.5465,220.9298,220.4973,220.9298,6864.0
2024-07-01 11:15:00,224.71,224.8,224.63,224.73,8443.0,220.861,220.9495,220.7824,220.8807,8443.0
2024-07-01 11:20:00,224.74,224.83,224.4,224.47,17834.0,220.8905,220.9789,220.5563,220.6251,17834.0
2024-07-01 11:25:00,224.47,224.7,224.45,224.58,10483.0,220.6251,220.8512,220.6054,220.7332,10483.0
2024-07-01 11:30:00,224.5,224.84,224.39,224.82,13859.0,220.6546,220.9888,220.5465,220.9691,13859.0
2024-07-01 11:35:00,224.87,225.03,224.8,224.95,8775.0,221.0183,221.1755,220.9495,221.0969,8775.0
2024-07-01 11:40:00,224.99,225.13,224.85,224.85,5752.0,221.1362,221.2738,220.9986,220.9986,5752.0
2024-07-01 11:45:00,224.91,225.07,224.91,225.0,4417.0,221.0576,221.2148,221.0576,221.146,4417.0
2024-07-01 11:50:00,225.01,225.49,225.01,225.45,18753.0,221.1559,221.6276,221.1559,221.5883,18753.0
2024-07-01 11:55:00,225.46,225.46,225.18,225.35,16087.0,221.5981,221.5981,221.3229,221.49,16087.0
2024-07-01 12:00:00,225.35,225.35,225.09,225.15,12368.0,221.49,221.49,221.2345,221.2935,12368.0
2024-07-01 12:05:00,225.14,225.76,225.05,225.76,11407.0,221.2836,221.893,221.1952,221.893,11407.0
2024-07-01 12:10:00,225.73,225.93,225.49,225.87,4742.0,221.8635,222.0601,221.6276,222.0011,4742.0
2024-07-01 12:15:00,225.86,225.95,225.63,225.85,5716.0,221.9913,222.0798,221.7652,221.9815,5716.0
2024-07-01 12:20:00,225.89,225.89,225.58,225.64,17674.0,222.0208,222.0208,221.7161,221.7751,17674.0
2024-07-01 12:25:00,225.65,225.67,225.56,225.57,6034.0,221.7849,221.8046,221.6964,221.7063,6034.0
2024-07-01 12:30:00,225.59,225.68,225.33,225.33,3326.0,221.7259,221.8144,221.4704,221.4704,3326.0
2024-07-01 12:35:00,225.33,225.4,225.27,225.33,4837.0,221.4704,221.5392,221.4114,221.4704,4837.0
2024-07-01 12:40:00,225.3,225.34,225.08,225.1,4681.0,221.4409,221.4802,221.2247,221.2443,4681.0
2024-07-01 12:45:00,225.25,225.33,225.07,225.2,6007.0,221.3917,221.4704,221.2148,221.3426,6007.0
2024-07-01 12:50:00,225.15,225.16,225.06,225.07,1938.0,221.2935,221.3033,221.205,221.2148,1938.0
2024-07-01 12:55:00,225.09,225.09,224.81,224.99,5616.0,221.2345,221.2345,220.9593,221.1362,5616.0
2024-07-01 13:00:00,225.09,225.16,224.74,224.84,5040.0,221.2345,221.3033,220.8905,220.9888,5040.0
2024-07-01 13:05:00,224.76,224.84,224.69,224.78,3918.0,220.9101,220.9888,220.8413,220.9298,3918.0
2024-07-01 13:10:00,224.73,224.95,224.71,224.89,5104.0,220.8807,221.0969,220.861,221.0379,5104.0
2024-07-01 13:15:00,224.89,225.15,224.89,225.15,7022.0,221.0379,221.2935,221.0379,221.2935,7022.0
2024-07-01 13:20:00,225.11,225.18,225.03,225.15,6025.0,221.2541,221.3229,221.1755,221.2935,6025.0
2024-07-01 13:25:00,225.22,225.47,225.18,225.39,3647.0,221.3623,221.608,221.3229,221.5293,3647.0
2024-07-01 13:30:00,225.32,225.32,225.15,225.26,3368.0,221.4605,221.4605,221.2935,221.4016,3368.0
2024-07-01 13:35:00,225.2,225.44,225.2,225.27,3115.0,221.3426,221.5785,221.3426,221.4114,3115.0
2024-07-01 13:40:00,225.31,225.57,225.27,225.49,6728.0,221.4507,221.7063,221.4114,221.6276,6728.0
2024-07-01 13:45:00,225.49,225.55,225.36,225.36,6363.0,221.6276,221.6866,221.4999,221.4999,6363.0
2024-07-01 13:50:00,225.34,225.44,225.31,225.34,4426.0,221.4802,221.5785,221.4507,221.4802,4426.0
2024-07-01 13:55:00,225.32,225.33,225.2,225.33,3349.0,221.4605,221.4704,221.3426,221.4704,3349.0
2024-07-01 14:00:00,225.37,225.37,225.12,225.3,7063.0,221.5097,221.5097,221.264,221.4409,7063.0
2024-07-01 14:05:00,225.28,225.57,225.28,225.56,4081.0,221.4212,221.7063,221.4212,221.6964,4081.0
2024-07-01 14:10:00,225.56,225.76,225.46,225.54,5536.0,221.6964,221.893,221.5981,221.6768,5536.0
2024-07-01 14:15:00,225.59,225.93,225.59,225.88,7685.0,221.7259,222.0601,221.7259,222.011,7685.0
2024-07-01 14:20:00,225.89,225.89,225.52,225.62,3634.0,222.0208,222.0208,221.6571,221.7554,3634.0
2024-07-01 14:25:00,225.64,225.64,225.15,225.15,5232.0,221.7751,221.7751,221.2935,221.2935,5232.0
2024-07-01 14:30:00,225.14,225.43,225.02,225.37,21009.0,221.2836,221.5687,221.1657,221.5097,21009.0
2024-07-01 14:35:00,225.33,225.38,225.24,225.28,2693.0,221.4704,221.5195,221.3819,221.4212,2693.0
2024-07-01 14:40:00,225.32,225.73,225.3,225.73,17136.0,221.4605,221.8635,221.4409,221.8635,17136.0
2024-07-01 14:45:00,225.68,225.72,225.49,225.53,8745.0,221.8144,221.8537,221.6276,221.6669,8745.0
2024-07-01 14:50:00,225.54,225.54,225.37,225.44,3728.0,221.6768,221.6768,221.5097,221.5785,3728.0
2024-07-01 14:55:00,225.46,225.56,225.35,225.56,9597.0,221.5981,221.6964,221.49,221.6964,9597.0
2024-07-01 15:00:00,225.55,225.6,225.35,225.51,6120.0,221.6866,221.7357,221.49,221.6473,6120.0
2024-07-01 15:05:00,225.58,225.65,225.36,225.36,7227.0,221.7161,221.7849,221.4999,221.4999,7227.0
2024-07-01 15:10:00,225.37,225.65,225.36,225.59,7490.0,221.5097,221.7849,221.4999,221.7259,7490.0
2024-07-01 15:15:00,225.59,225.59,225.24,225.24,27552.0,221.7259,221.7259,221.3819,221.3819,27552.0
2024-07-01 15:20:00,225.18,225.34,225.15,225.29,21854.0,221.3229,221.4802,221.2935,221.4311,21854.0
2024-07-01 15:25:00,225.25,225.25,224.92,225.02,8164.0,221.3917,221.3917,221.0674,221.1657,8164.0
2024-07-01 15:30:00,224.95,225.22,224.82,225.12,4950.0,221.0969,221.3623,220.9691,221.264,4950.0
2024-07-01 15:35:00,225.14,225.18,224.81,224.91,6885.0,221.2836,221.3229,220.9593,221.0576,6885.0
2024-07-01 15:40:00,224.92,224.97,224.76,224.76,8248.0,221.0674,221.1165,220.9101,220.9101,8248.0
2024-07-01 15:45:00,224.73,224.73,224.28,224.38,27888.0,220.8807,220.8807,220.4384,220.5366,27888.0
2024-07-01 15:50:00,224.39,225.11,224.39,225.11,50673.0,220.5465,221.2541,220.5465,221.2541,50673.0
2024-07-01 15:55:00,225.08,225.57,225.07,225.16,152700.0,221.2247,221.7063,221.2148,221.3033,152700.0
2024-07-02 09:30:00,224.56,227.38,224.56,227.23,30427.0,220.7136,223.4853,220.7136,223.3378,30427.0
2024-07-02 09:35:00,227.12,227.44,226.83,227.44,7417.0,223.2297,223.5442,222.9447,223.5442,7417.0
2024-07-02 09:40:00,227.14,227.31,226.81,226.87,9053.0,223.2494,223.4165,222.925,222.984,9053.0
2024-07-02 09:45:00,226.89,227.47,226.61,227.13,23662.0,223.0037,223.5737,222.7284,223.2395,23662.0
2024-07-02 09:50:00,227.08,227.08,226.69,226.97,9676.0,223.1904,223.1904,222.8071,223.0823,9676.0
2024-07-02 09:55:00,226.88,226.89,226.45,226.56,6272.0,222.9938,223.0037,222.5712,222.6793,6272.0
2024-07-02 10:00:00,226.61,226.77,226.0,226.38,13291.0,222.7284,222.8857,222.1289,222.5024,13291.0
2024-07-02 10:05:00,226.53,226.55,226.03,226.03,4964.0,222.6498,222.6695,222.1584,222.1584,4964.0
2024-07-02 10:10:00,225.89,226.07,225.61,225.62,14968.0,222.0208,222.1977,221.7456,221.7554,14968.0
2024-07-02 10:15:00,225.55,225.55,225.11,225.18,9069.0,221.6866,221.6866,221.2541,221.3229,9069.0
2024-07-02 10:20:00,225.26,225.51,225.02,225.51,20673.0,221.4016,221.6473,221.1657,221.6473,20673.0
2024-07-02 10:25:00,225.6,225.99,225.58,225.61,5749.0,221.7357,222.1191,221.7161,221.7456,5749.0
2024-07-02 10:30:00,225.73,226.16,225.71,226.16,6387.0,221.8635,222.2862,221.8439,222.2862,6387.0
2024-07-02 10:35:00,226.16,226.31,226.03,226.31,4764.0,222.2862,222.4336,222.1584,222.4336,4764.0
2024-07-02 10:40:00,226.3,226.69,226.2,226.2,23587.0,222.4238,222.8071,222.3255,222.3255,23587.0
2024-07-02 10:45:00,226.1,226.39,226.04,226.21,10738.0,222.2272,222.5122,222.1682,222.3353,10738.0
2024-07-02 10:50:00,226.2,226.5,225.81,226.5,28006.0,222.3255,222.6203,221.9422,222.6203,28006.0
2024-07-02 10:55:00,226.5,226.86,226.42,226.79,12579.0,222.6203,222.9742,222.5417,222.9054,12579.0
2024-07-02 11:00:00,226.83,227.2,226.82,227.1,12866.0,222.9447,223.3083,222.9349,223.2101,12866.0
2024-07-02 11:05:00,227.13,227.23,226.95,226.99,9174.0,223.2395,223.3378,223.0626,223.1019,9174.0
2024-07-02 11:10:00,226.98,226.98,226.54,226.85,25817.0,223.0921,223.0921,222.6596,222.9643,25817.0
2024-07-02 11:15:00,226.88,227.05,226.87,226.96,2677.0,222.9938,223.1609,222.984,223.0725,2677.0
2024-07-02 11:20:00,226.96,227.29,226.64,227.22,10431.0,223.0725,223.3968,222.7579,223.328,10431.0
2024-07-02 11:25:00,227.16,227.16,226.94,227.04,6382.0,223.269,223.269,223.0528,223.1511,6382.0
2024-07-02 11:30:00,227.08,227.4,227.07,227.2,16550.0,223.1904,223.5049,223.1806,223.3083,16550.0
2024-07-02 11:35:00,227.15,227.55,227.15,227.49,33982.0,223.2592,223.6523,223.2592,223.5934,33982.0
2024-07-02 11:40:00,227.49,227.52,227.33,227.4,19812.0,223.5934,223.6229,223.4361,223.5049,19812.0
2024-07-02 11:45:00,227.33,227.62,227.31,227.43,15136.0,223.4361,223.7211,223.4165,223.5344,15136.0
2024-07-02 11:50:00,227.39,227.39,227.15,227.15,19439.0,223.4951,223.4951,223.2592,223.2592,19439.0
2024-07-02 11:55:00,227.15,227.16,226.68,226.73,5661.0,223.2592,223.269,222.7973,222.8464,5661.0
2024-07-02 12:00:00,226.7,226.7,226.51,226.56,4478.0,222.8169,222.8169,222.6302,222.6793,4478.0
2024-07-02 12:05:00,226.49,226.84,226.48,226.69,4941.0,222.6105,222.9545,222.6007,222.8071,4941.0
2024-07-02 12:10:00,226.74,226.74,226.45,226.46,6581.0,222.8562,222.8562,222.5712,222.581,6581.0
2024-07-02 12:15:00,226.51,226.56,226.36,226.51,5412.0,222.6302,222.6793,222.4827,222.6302,5412.0
2024-07-02 12:20:00,226.49,226.58,226.4,226.49,7353.0,222.6105,222.699,222.522,222.6105,7353.0
2024-07-02 12:25:00,226.55,226.85,226.52,226.68,5599.0,222.6695,222.9643,222.64,222.7973,5599.0
2024-07-02 12:30:00,226.7,226.75,226.63,226.67,2735.0,222.8169,222.8661,222.7481,222.7874,2735.0
2024-07-02 12:35:00,226.57,226.8,226.45,226.72,4128.0,222.6891,222.9152,222.5712,222.8366,4128.0
2024-07-02 12:40:00,226.6,226.74,226.6,226.67,1926.0,222.7186,222.8562,222.7186,222.7874,1926.0
2024-07-02 12:45:00,226.66,226.89,226.61,226.75,3670.0,222.7776,223.0037,222.7284,222.8661,3670.0
2024-07-02 12:50:00,226.81,227.01,226.78,227.01,3583.0,222.925,223.1216,222.8955,223.1216,3583.0
2024-07-02 12:55:00,226.96,227.06,226.89,226.93,4577.0,223.0725,223.1707,223.0037,223.043,4577.0
2024-07-02 13:00:00,226.93,227.05,226.78,227.01,5450.0,223.043,223.1609,222.8955,223.1216,5450.0
2024-07-02 13:05:00,227.04,227.44,227.04,227.38,7390.0,223.1511,223.5442,223.1511,223.4853,7390.0
2024-07-02 13:10:00,227.44,227.62,227.39,227.5,12794.0,223.5442,223.7211,223.4951,223.6032,12794.0
2024-07-02 13:15:00,227.49,227.53,227.3,227.41,9992.0,223.5934,223.6327,223.4066,223.5147,9992.0
2024-07-02 13:20:00,227.41,227.56,227.26,227.26,2909.0,223.5147,223.6622,223.3673,223.3673,2909.0
2024-07-02 13:25:00,227.27,227.36,227.24,227.24,3467.0,223.3771,223.4656,223.3477,223.3477,3467.0
2024-07-02 13:30:00,227.23,227.27,227.04,227.04,5493.0,223.3378,223.3771,223.1511,223.1511,5493.0
2024-07-02 13:35:00,227.07,227.11,226.95,227.06,4503.0,223.1806,223.2199,223.0626,223.1707,4503.0
2024-07-02 13:40:00,227.05,227.19,227.05,227.07,2785.0,223.1609,223.2985,223.1609,223.1806,2785.0
2024-07-02 13:45:00,227.01,227.17,227.01,227.15,4664.0,223.1216,223.2789,223.1216,223.2592,4664.0
2024-07-02 13:50:00,227.12,227.31,227.09,227.25,10592.0,223.2297,223.4165,223.2002,223.3575,10592.0
2024-07-02 13:55:00,227.22,227.45,227.17,227.29,8469.0,223.328,223.5541,223.2789,223.3968,8469.0
2024-07-02 14:00:00,227.28,227.51,227.2,227.51,4201.0,223.387,223.613,223.3083,223.613,4201.0
2024-07-02 14:05:00,227.52,227.71,227.46,227.65,6643.0,223.6229,223.8096,223.5639,223.7506,6643.0
2024-07-02 14:10:00,227.71,227.78,227.65,227.68,6151.0,223.8096,223.8784,223.7506,223.7801,6151.0
2024-07-02 14:15:00,227.63,227.64,227.45,227.47,6830.0,223.731,223.7408,223.5541,223.5737,6830.0
2024-07-02 14:20:00,227.5,227.66,227.49,227.62,9862.0,223.6032,223.7605,223.5934,223.7211,9862.0
2024-07-02 14:25:00,227.66,228.01,227.66,227.99,6614.0,223.7605,224.1045,223.7605,224.0848,6614.0
2024-07-02 14:30:00,227.94,227.94,227.57,227.6,7172.0,224.0357,224.0357,223.672,223.7015,7172.0
2024-07-02 14:35:00,227.64,227.89,227.64,227.75,10104.0,223.7408,223.9865,223.7408,223.8489,10104.0
2024-07-02 14:40:00,227.78,228.03,227.68,227.99,3230.0,223.8784,224.1241,223.7801,224.0848,3230.0
2024-07-02 14:45:00,228.05,228.05,227.76,227.78,9308.0,224.1438,224.1438,223.8588,223.8784,9308.0
2024-07-02 14:50:00,227.84,227.99,227.82,227.98,13784.0,223.9374,224.0848,223.9177,224.075,13784.0
2024-07-02 14:55:00,227.98,228.16,227.84,227.87,16291.0,224.075,224.2519,223.9374,223.9669,16291.0
2024-07-02 15:00:00,227.85,228.07,227.81,228.01,5863.0,223.9472,224.1634,223.9079,224.1045,5863.0
2024-07-02 15:05:00,228.03,228.21,227.97,228.14,5388.0,224.1241,224.301,224.0652,224.2322,5388.0
2024-07-02 15:10:00,228.14,228.21,228.06,228.06,11806.0,224.2322,224.301,224.1536,224.1536,11806.0
2024-07-02 15:15:00,228.06,228.14,228.0,228.04,16452.0,224.1536,224.2322,224.0946,224.134,16452.0
2024-07-02 15:20:00,228.02,228.12,228.02,228.06,7266.0,224.1143,224.2126,224.1143,224.1536,7266.0
2024-07-02 15:25:00,228.03,228.18,228.03,228.11,10090.0,224.1241,224.2716,224.1241,224.2028,10090.0
2024-07-02 15:30:00,228.06,228.13,227.95,228.08,15709.0,224.1536,224.2224,224.0455,224.1733,15709.0
2024-07-02 15:35:00,228.06,228.08,227.92,227.92,9749.0,224.1536,224.1733,224.016,224.016,9749.0
2024-07-02 15:40:00,227.87,228.01,227.62,227.95,15457.0,223.9669,224.1045,223.7211,224.0455,15457.0
2024-07-02 15:45:00,227.96,227.96,227.41,227.44,13737.0,224.0553,224.0553,223.5147,223.5442,13737.0
2024-07-02 15:50:00,227.43,228.08,227.38,228.03,29102.0,223.5344,224.1733,223.4853,224.1241,29102.0
2024-07-02 15:55:00,228.06,228.37,227.93,228.21,81771.0,224.1536,224.4583,224.0258,224.301,81771.0
2024-07-03 09:30:00,228.89,228.89,227.62,228.6,40476.0,224.9694,224.9694,223.7211,224.6844,40476.0
2024-07-03 09:35:00,228.46,228.55,227.11,227.33,12144.0,224.5468,224.6352,223.2199,223.4361,12144.0
2024-07-03 09:40:00,227.16,227.68,227.04,227.62,2964.0,223.269,223.7801,223.1511,223.7211,2964.0
2024-07-03 09:45:00,227.6,227.78,227.49,227.61,2046.0,223.7015,223.8784,223.5934,223.7113,2046.0
2024-07-03 09:50:00,227.59,227.97,227.37,227.52,5032.0,223.6917,224.0652,223.4754,223.6229,5032.0
2024-07-03 09:55:00,227.53,227.68,227.46,227.58,4910.0,223.6327,223.7801,223.5639,223.6818,4910.0
2024-07-03 10:00:00,227.77,228.24,227.49,227.92,12905.0,223.8686,224.3305,223.5934,224.016,12905.0
2024-07-03 10:05:00,227.92,228.09,227.79,227.79,7069.0,224.016,224.1831,223.8882,223.8882,7069.0
2024-07-03 10:10:00,227.77,228.16,227.76,228.14,6992.0,223.8686,224.2519,223.8588,224.2322,6992.0
2024-07-03 10:15:00,228.27,228.41,228.08,228.2,10866.0,224.36,224.4976,224.1733,224.2912,10866.0
2024-07-03 10:20:00,228.13,228.2,227.79,228.13,18844.0,224.2224,224.2912,223.8882,224.2224,18844.0
2024-07-03 10:25:00,227.98,228.38,227.87,228.15,6813.0,224.075,224.4681,223.9669,224.2421,6813.0
2024-07-03 10:30:00,228.1,228.42,228.04,228.13,10148.0,224.1929,224.5074,224.134,224.2224,10148.0
2024-07-03 10:35:00,228.11,228.43,228.0,228.34,4761.0,224.2028,224.5173,224.0946,224.4288,4761.0
2024-07-03 10:40:00,228.32,228.32,228.01,228.26,8881.0,224.4092,224.4092,224.1045,224.3502,8881.0
2024-07-03 10:45:00,228.17,228.76,228.13,228.76,4905.0,224.2617,224.8416,224.2224,224.8416,4905.0
2024-07-03 10:50:00,228.69,228.84,228.53,228.65,7897.0,224.7728,224.9203,224.6156,224.7335,7897.0
2024-07-03 10:55:00,228.71,228.87,228.5,228.55,13561.0,224.7925,224.9497,224.5861,224.6352,13561.0
2024-07-03 11:00:00,228.55,228.78,228.44,228.73,3288.0,224.6352,224.8613,224.5271,224.8121,3288.0
2024-07-03 11:05:00,228.77,228.98,228.72,228.98,4807.0,224.8515,225.0579,224.8023,225.0579,4807.0
2024-07-03 11:10:00,228.99,229.12,228.91,229.11,7956.0,225.0677,225.1955,224.9891,225.1856,7956.0
2024-07-03 11:15:00,229.12,229.19,228.96,229.1,3730.0,225.1955,225.2643,225.0382,225.1758,3730.0
2024-07-03 11:20:00,229.09,229.44,229.04,229.44,4534.0,225.166,225.51,225.1168,225.51,4534.0
2024-07-03 11:25:00,229.3,229.54,229.19,229.44,7341.0,225.3724,225.6083,225.2643,225.51,7341.0
2024-07-03 11:30:00,229.36,229.43,229.19,229.25,6686.0,225.4313,225.5001,225.2643,225.3232,6686.0
2024-07-03 11:35:00,229.31,229.36,229.18,229.18,4121.0,225.3822,225.4313,225.2544,225.2544,4121.0
2024-07-03 11:40:00,229.12,229.32,228.94,229.32,5111.0,225.1955,225.392,225.0185,225.392,5111.0
2024-07-03 11:45:00,229.3,229.34,229.21,229.27,4432.0,225.3724,225.4117,225.2839,225.3429,4432.0
2024-07-03 11:50:00,229.33,229.73,229.32,229.59,5358.0,225.4019,225.795,225.392,225.6574,5358.0
2024-07-03 11:55:00,229.59,229.73,229.54,229.7,5496.0,225.6574,225.795,225.6083,225.7655,5496.0
2024-07-03 12:00:00,229.67,230.05,229.6,230.01,18606.0,225.736,226.1095,225.6672,226.0702,18606.0
2024-07-03 12:05:00,230.0,230.28,229.9,230.28,8130.0,226.0604,226.3356,225.9621,226.3356,8130.0
2024-07-03 12:10:00,230.33,230.39,230.16,230.26,6314.0,226.3847,226.4437,226.2176,226.3159,6314.0
2024-07-03 12:15:00,230.29,230.43,230.2,230.37,9985.0,226.3454,226.483,226.257,226.424,9985.0
2024-07-03 12:20:00,230.4,230.62,230.36,230.55,15349.0,226.4535,226.6698,226.4142,226.601,15349.0
2024-07-03 12:25:00,230.61,230.99,230.59,230.88,9021.0,226.6599,227.0334,226.6403,226.9253,9021.0
2024-07-03 12:30:00,230.89,230.92,230.32,230.39,15807.0,226.9351,226.9646,226.3749,226.4437,15807.0
2024-07-03 12:35:00,230.44,230.58,230.0,230.06,15690.0,226.4928,226.6304,226.0604,226.1194,15690.0
2024-07-03 12:40:00,230.06,230.06,229.34,229.37,19917.0,226.1194,226.1194,225.4117,225.4412,19917.0
2024-07-03 12:45:00,229.35,229.35,228.57,228.64,12958.0,225.4215,225.4215,224.6549,224.7237,12958.0
2024-07-03 12:50:00,228.61,228.95,228.48,228.84,36651.0,224.6942,225.0284,224.5664,224.9203,36651.0
2024-07-03 12:55:00,228.84,230.03,228.84,230.02,139444.0,224.9203,226.0899,224.9203,226.08,139444.0
2024-07-05 09:30:00,231.42,231.51,229.86,230.5,30041.0,227.4561,227.5445,225.9228,226.5518,30041.0
2024-07-05 09:35:00,230.49,231.29,230.49,230.76,12234.0,226.542,227.3283,226.542,226.8074,12234.0
2024-07-05 09:40:00,230.76,230.82,229.93,230.01,9652.0,226.8074,226.8663,225.9916,226.0702,9652.0
2024-07-05 09:45:00,229.89,229.89,229.42,229.53,7237.0,225.9523,225.9523,225.4903,225.5984,7237.0
2024-07-05 09:50:00,229.41,229.5,228.94,229.06,4636.0,225.4805,225.5689,225.0185,225.1365,4636.0
2024-07-05 09:55:00,229.08,229.55,229.08,229.51,5686.0,225.1561,225.6181,225.1561,225.5788,5686.0
2024-07-05 10:00:00,229.43,229.57,229.21,229.23,11948.0,225.5001,225.6377,225.2839,225.3036,11948.0
2024-07-05 10:05:00,229.19,229.26,228.47,228.49,9233.0,225.2643,225.3331,224.5566,224.5762,9233.0
2024-07-05 10:10:00,228.51,229.06,228.37,228.91,8006.0,224.5959,225.1365,224.4583,224.9891,8006.0
2024-07-05 10:15:00,228.88,229.02,228.72,228.74,5896.0,224.9596,225.0972,224.8023,224.822,5896.0
2024-07-05 10:20:00,228.71,228.96,228.43,228.9,4090.0,224.7925,225.0382,224.5173,224.9792,4090.0
2024-07-05 10:25:00,228.82,229.0,228.62,228.62,3520.0,224.9006,225.0775,224.704,224.704,3520.0
2024-07-05 10:30:00,228.74,229.14,228.61,228.99,7083.0,224.822,225.2151,224.6942,225.0677,7083.0
2024-07-05 10:35:00,228.93,228.93,228.55,228.83,4715.0,225.0087,225.0087,224.6352,224.9104,4715.0
2024-07-05 10:40:00,228.88,229.17,228.82,228.97,7577.0,224.9596,225.2446,224.9006,225.048,7577.0
2024-07-05 10:45:00,228.99,229.42,228.97,229.3,9360.0,225.0677,225.4903,225.048,225.3724,9360.0
2024-07-05 10:50:00,229.29,229.56,229.29,229.4,9086.0,225.3625,225.6279,225.3625,225.4707,9086.0
2024-07-05 10:55:00,229.53,229.53,229.22,229.3,9634.0,225.5984,225.5984,225.2937,225.3724,9634.0
2024-07-05 11:00:00,229.3,229.37,228.98,229.07,9844.0,225.3724,225.4412,225.0579,225.1463,9844.0
2024-07-05 11:05:00,229.13,229.3,228.97,229.26,11280.0,225.2053,225.3724,225.048,225.3331,11280.0
2024-07-05 11:10:00,229.21,229.5,229.21,229.34,7713.0,225.2839,225.5689,225.2839,225.4117,7713.0
2024-07-05 11:15:00,229.34,229.55,229.2,229.31,6687.0,225.4117,225.6181,225.2741,225.3822,6687.0
2024-07-05 11:20:00,229.26,229.26,228.85,228.91,5245.0,225.3331,225.3331,224.9301,224.9891,5245.0
2024-07-05 11:25:00,228.86,229.08,228.76,229.02,6133.0,224.9399,225.1561,224.8416,225.0972,6133.0
2024-07-05 11:30:00,229.1,229.27,229.1,229.24,4436.0,225.1758,225.3429,225.1758,225.3134,4436.0
2024-07-05 11:35:00,229.22,229.39,229.17,229.22,3712.0,225.2937,225.4608,225.2446,225.2937,3712.0
2024-07-05 11:40:00,229.22,229.5,229.19,229.48,3766.0,225.2937,225.5689,225.2643,225.5493,3766.0
2024-07-05 11:45:00,229.5,229.79,229.46,229.75,5461.0,225.5689,225.854,225.5296,225.8147,5461.0
2024-07-05 11:50:00,229.65,229.9,229.65,229.81,2772.0,225.7164,225.9621,225.7164,225.8736,2772.0
2024-07-05 11:55:00,229.76,230.06,229.75,229.87,3616.0,225.8245,226.1194,225.8147,225.9326,3616.0
2024-07-05 12:00:00,229.91,229.99,229.83,229.84,3353.0,225.9719,226.0506,225.8933,225.9031,3353.0
2024-07-05 12:05:00,229.88,230.34,229.87,230.34,3084.0,225.9424,226.3946,225.9326,226.3946,3084.0
2024-07-05 12:10:00,230.35,230.69,230.34,230.59,3054.0,226.4044,226.7386,226.3946,226.6403,3054.0
2024-07-05 12:15:00,230.5,230.61,230.49,230.52,3215.0,226.5518,226.6599,226.542,226.5715,3215.0
2024-07-05 12:20:00,230.57,230.74,230.57,230.7,2954.0,226.6206,226.7877,226.6206,226.7484,2954.0
2024-07-05 12:25:00,230.71,230.71,230.51,230.59,4888.0,226.7582,226.7582,226.5616,226.6403,4888.0
2024-07-05 12:30:00,230.63,230.69,230.43,230.43,4816.0,226.6796,226.7386,226.483,226.483,4816.0
2024-07-05 12:35:00,230.42,230.47,230.29,230.37,4494.0,226.4732,226.5223,226.3454,226.424,4494.0
2024-07-05 12:40:00,230.4,230.41,230.25,230.29,3400.0,226.4535,226.4634,226.3061,226.3454,3400.0
2024-07-05 12:45:00,230.24,230.41,230.16,230.3,2421.0,226.2963,226.4634,226.2176,226.3552,2421.0
2024-07-05 12:50:00,230.28,230.51,230.28,230.51,1599.0,226.3356,226.5616,226.3356,226.5616,1599.0
2024-07-05 12:55:00,230.44,230.49,230.34,230.49,1800.0,226.4928,226.542,226.3946,226.542,1800.0
2024-07-05 13:00:00,230.48,230.48,230.32,230.41,4356.0,226.5322,226.5322,226.3749,226.4634,4356.0
2024-07-05 13:05:00,230.46,230.46,230.27,230.28,7249.0,226.5125,226.5125,226.3258,226.3356,7249.0
2024-07-05 13:10:00,230.27,230.4,230.2,230.25,6830.0,226.3258,226.4535,226.257,226.3061,6830.0
2024-07-05 13:15:00,230.24,230.32,230.14,230.16,2821.0,226.2963,226.3749,226.198,226.2176,2821.0
2024-07-05 13:20:00,230.24,230.57,230.18,230.56,3535.0,226.2963,226.6206,226.2373,226.6108,3535.0
2024-07-05 13:25:00,230.61,230.73,230.44,230.46,5538.0,226.6599,226.7779,226.4928,226.5125,5538.0
2024-07-05 13:30:00,230.54,230.64,230.44,230.63,2079.0,226.5911,226.6894,226.4928,226.6796,2079.0
2024-07-05 13:35:00,230.52,230.77,230.52,230.71,3100.0,226.5715,226.8172,226.5715,226.7582,3100.0
2024-07-05 13:40:00,230.73,230.81,230.58,230.77,2697.0,226.7779,226.8565,226.6304,226.8172,2697.0
2024-07-05 13:45:00,230.72,230.79,230.65,230.74,3100.0,226.7681,226.8369,226.6992,226.7877,3100.0
2024-07-05 13:50:00,230.77,230.89,230.72,230.89,1202.0,226.8172,226.9351,226.7681,226.9351,1202.0
2024-07-05 13:55:00,230.86,230.93,230.8,230.91,4993.0,226.9057,226.9745,226.8467,226.9548,4993.0
2024-07-05 14:00:00,230.96,230.96,230.59,230.64,2800.0,227.0039,227.0039,226.6403,226.6894,2800.0
2024-07-05 14:05:00,230.66,230.96,230.66,230.9,3277.0,226.7091,227.0039,226.7091,226.945,3277.0
2024-07-05 14:10:00,230.91,230.98,230.87,230.91,2311.0,226.9548,227.0236,226.9155,226.9548,2311.0
2024-07-05 14:15:00,230.87,230.88,230.62,230.68,3870.0,226.9155,226.9253,226.6698,226.7287,3870.0
2024-07-05 14:20:00,230.67,230.67,230.37,230.37,2380.0,226.7189,226.7189,226.424,226.424,2380.0
2024-07-05 14:25:00,230.27,230.5,230.26,230.42,10026.0,226.3258,226.5518,226.3159,226.4732,10026.0
2024-07-05 14:30:00,230.28,230.41,230.25,230.35,3337.0,226.3356,226.4634,226.3061,226.4044,3337.0
2024-07-05 14:35:00,230.34,230.45,230.28,230.37,2633.0,226.3946,226.5027,226.3356,226.424,2633.0
2024-07-05 14:40:00,230.39,230.42,230.28,230.33,2234.0,226.4437,226.4732,226.3356,226.3847,2234.0
2024-07-05 14:45:00,230.3,230.45,230.3,230.41,5283.0,226.3552,226.5027,226.3552,226.4634,5283.0
2024-07-05 14:50:00,230.42,230.55,230.39,230.4,4585.0,226.4732,226.601,226.4437,226.4535,4585.0
2024-07-05 14:55:00,230.38,230.58,230.38,230.57,4060.0,226.4339,226.6304,226.4339,226.6206,4060.0
2024-07-05 15:00:00,230.53,230.53,230.32,230.48,3227.0,226.5813,226.5813,226.3749,226.5322,3227.0
2024-07-05 15:05:00,230.42,230.49,230.41,230.49,2480.0,226.4732,226.542,226.4634,226.542,2480.0
2024-07-05 15:10:00,230.49,230.62,230.49,230.58,4263.0,226.542,226.6698,226.542,226.6304,4263.0
2024-07-05 15:15:00,230.56,230.63,230.35,230.39,4891.0,226.6108,226.6796,226.4044,226.4437,4891.0
2024-07-05 15:20:00,230.39,230.44,230.33,230.39,3404.0,226.4437,226.4928,226.3847,226.4437,3404.0
2024-07-05 15:25:00,230.35,230.42,230.3,230.31,5762.0,226.4044,226.4732,226.3552,226.3651,5762.0
2024-07-05 15:30:00,230.31,230.42,230.31,230.4,6626.0,226.3651,226.4732,226.3651,226.4535,6626.0
2024-07-05 15:35:00,230.39,230.54,230.37,230.46,5660.0,226.4437,226.5911,226.424,226.5125,5660.0
2024-07-05 15:40:00,230.53,230.56,230.39,230.55,6313.0,226.5813,226.6108,226.4437,226.601,6313.0
2024-07-05 15:45:00,230.5,230.53,230.35,230.39,10050.0,226.5518,226.5813,226.4044,226.4437,10050.0
2024-07-05 15:50:00,230.43,230.87,230.34,230.86,34156.0,226.483,226.9155,226.3946,226.9057,34156.0
2024-07-05 15:55:00,230.86,231.22,230.78,230.83,114935.0,226.9057,227.2595,226.827,226.8762,114935.0
2024-07-08 09:30:00,232.18,233.3,232.14,232.84,33388.0,228.203,229.3039,228.1637,228.8517,33388.0
2024-07-08 09:35:00,232.88,233.13,232.53,233.13,7612.0,228.8911,229.1368,228.547,229.1368,7612.0
2024-07-08 09:40:00,233.15,233.71,233.13,233.25,16031.0,229.1564,229.7068,229.1368,229.2547,16031.0
2024-07-08 09:45:00,233.16,233.62,233.0,233.09,15637.0,229.1663,229.6184,229.009,229.0975,15637.0
2024-07-08 09:50:00,233.09,233.12,232.53,232.53,8997.0,229.0975,229.1269,228.547,228.547,8997.0
2024-07-08 09:55:00,232.59,233.39,232.58,233.39,8965.0,228.606,229.3923,228.5962,229.3923,8965.0
2024-07-08 10:00:00,233.3,233.39,232.8,232.84,12948.0,229.3039,229.3923,228.8124,228.8517,12948.0
2024-07-08 10:05:00,232.86,232.86,232.43,232.44,4963.0,228.8714,228.8714,228.4488,228.4586,4963.0
2024-07-08 10:10:00,232.44,232.68,232.31,232.38,4836.0,228.4586,228.6945,228.3308,228.3996,4836.0
2024-07-08 10:15:00,232.28,232.35,232.13,232.17,5979.0,228.3013,228.3701,228.1539,228.1932,5979.0
2024-07-08 10:20:00,232.06,232.14,231.67,231.89,16441.0,228.0851,228.1637,227.7018,227.918,16441.0
2024-07-08 10:25:00,231.95,232.07,231.86,231.97,4900.0,227.977,228.0949,227.8885,227.9966,4900.0
2024-07-08 10:30:00,231.97,232.04,231.84,232.03,3906.0,227.9966,228.0654,227.8689,228.0556,3906.0
2024-07-08 10:35:00,232.04,232.04,231.81,232.02,5824.0,228.0654,228.0654,227.8394,228.0458,5824.0
2024-07-08 10:40:00,231.96,232.22,231.96,232.17,2721.0,227.9868,228.2424,227.9868,228.1932,2721.0
2024-07-08 10:45:00,232.11,232.15,232.0,232.1,2654.0,228.1342,228.1736,228.0261,228.1244,2654.0
2024-07-08 10:50:00,232.03,232.36,232.02,232.16,10263.0,228.0556,228.38,228.0458,228.1834,10263.0
2024-07-08 10:55:00,232.06,232.38,231.96,232.38,9159.0,228.0851,228.3996,227.9868,228.3996,9159.0
2024-07-08 11:00:00,232.31,232.37,231.99,231.99,5301.0,228.3308,228.3898,228.0163,228.0163,5301.0
2024-07-08 11:05:00,231.96,232.17,231.91,232.13,2251.0,227.9868,228.1932,227.9377,228.1539,2251.0
2024-07-08 11:10:00,232.08,232.2,232.0,232.2,2886.0,228.1048,228.2227,228.0261,228.2227,2886.0
2024-07-08 11:15:00,232.32,232.32,232.02,232.12,4310.0,228.3406,228.3406,228.0458,228.1441,4310.0
2024-07-08 11:20:00,232.15,232.56,232.12,232.52,5094.0,228.1736,228.5765,228.1441,228.5372,5094.0
2024-07-08 11:25:00,232.58,232.7,232.41,232.7,8065.0,228.5962,228.7141,228.4291,228.7141,8065.0
2024-07-08 11:30:00,232.65,232.81,232.58,232.6,8494.0,228.665,228.8223,228.5962,228.6158,8494.0
2024-07-08 11:35:00,232.59,232.6,232.25,232.43,5462.0,228.606,228.6158,228.2718,228.4488,5462.0
2024-07-08 11:40:00,232.4,232.5,232.23,232.37,8745.0,228.4193,228.5176,228.2522,228.3898,8745.0
2024-07-08 11:45:00,232.36,232.53,232.36,232.48,9698.0,228.38,228.547,228.38,228.4979,9698.0
2024-07-08 11:50:00,232.47,232.72,232.44,232.72,4989.0,228.4881,228.7338,228.4586,228.7338,4989.0
2024-07-08 11:55:00,232.73,232.79,232.7,232.74,3592.0,228.7436,228.8026,228.7141,228.7535,3592.0
2024-07-08 12:00:00,232.79,232.93,232.78,232.84,10155.0,228.8026,228.9402,228.7928,228.8517,10155.0
2024-07-08 12:05:00,232.85,233.03,232.56,232.56,20465.0,228.8616,229.0385,228.5765,228.5765,20465.0
2024-07-08 12:10:00,232.59,232.82,232.51,232.82,2474.0,228.606,228.8321,228.5274,228.8321,2474.0
2024-07-08 12:15:00,232.87,232.87,232.48,232.49,5419.0,228.8812,228.8812,228.4979,228.5077,5419.0
2024-07-08 12:20:00,232.52,232.59,232.49,232.54,1321.0,228.5372,228.606,228.5077,228.5569,1321.0
2024-07-08 12:25:00,232.55,232.64,232.35,232.63,8364.0,228.5667,228.6552,228.3701,228.6453,8364.0
2024-07-08 12:30:00,232.65,232.68,232.49,232.6,3089.0,228.665,228.6945,228.5077,228.6158,3089.0
2024-07-08 12:35:00,232.64,232.86,232.57,232.83,2348.0,228.6552,228.8714,228.5864,228.8419,2348.0
2024-07-08 12:40:00,232.93,233.06,232.92,232.97,3496.0,228.9402,229.068,228.9304,228.9795,3496.0
2024-07-08 12:45:00,232.97,233.09,232.97,233.09,3753.0,228.9795,229.0975,228.9795,229.0975,3753.0
2024-07-08 12:50:00,233.1,233.4,233.1,233.31,4610.0,229.1073,229.4021,229.1073,229.3137,4610.0
2024-07-08 12:55:00,233.36,233.4,233.27,233.28,2435.0,229.3628,229.4021,229.2744,229.2842,2435.0
2024-07-08 13:00:00,233.31,233.55,233.3,233.54,3395.0,229.3137,229.5496,229.3039,229.5397,3395.0
2024-07-08 13:05:00,233.54,233.67,233.52,233.52,3816.0,229.5397,229.6675,229.5201,229.5201,3816.0
2024-07-08 13:10:00,233.61,233.61,233.4,233.48,2853.0,229.6085,229.6085,229.4021,229.4808,2853.0
2024-07-08 13:15:00,233.64,233.66,233.42,233.58,2387.0,229.638,229.6577,229.4218,229.5791,2387.0
2024-07-08 13:20:00,233.52,233.59,233.39,233.4,2939.0,229.5201,229.5889,229.3923,229.4021,2939.0
2024-07-08 13:25:00,233.37,233.46,233.31,233.46,1825.0,229.3727,229.4611,229.3137,229.4611,1825.0
2024-07-08 13:30:00,233.44,233.5,233.32,233.4,3016.0,229.4415,229.5004,229.3235,229.4021,3016.0
2024-07-08 13:35:00,233.41,233.63,233.4,233.61,3000.0,229.412,229.6282,229.4021,229.6085,3000.0
2024-07-08 13:40:00,233.65,233.69,233.32,233.35,2906.0,229.6479,229.6872,229.3235,229.353,2906.0
2024-07-08 13:45:00,233.27,233.4,233.22,233.3,3216.0,229.2744,229.4021,229.2252,229.3039,3216.0
2024-07-08 13:50:00,233.23,233.34,233.2,233.34,2259.0,229.2351,229.3432,229.2056,229.3432,2259.0
2024-07-08 13:55:00,233.34,233.35,233.27,233.35,1505.0,229.3432,229.353,229.2744,229.353,1505.0
2024-07-08 14:00:00,233.25,233.29,232.94,233.17,3313.0,229.2547,229.294,228.95,229.1761,3313.0
2024-07-08 14:05:00,233.12,233.12,232.97,233.06,2944.0,229.1269,229.1269,228.9795,229.068,2944.0
2024-07-08 14:10:00,233.06,233.13,232.99,233.03,2266.0,229.068,229.1368,228.9992,229.0385,2266.0
2024-07-08 14:15:00,233.07,233.38,233.07,233.36,2930.0,229.0778,229.3825,229.0778,229.3628,2930.0
2024-07-08 14:20:00,233.36,233.37,233.27,233.27,2936.0,229.3628,229.3727,229.2744,229.2744,2936.0
2024-07-08 14:25:00,233.29,233.32,233.18,233.2,4112.0,229.294,229.3235,229.1859,229.2056,4112.0
2024-07-08 14:30:00,233.21,233.25,233.09,233.24,3312.0,229.2154,229.2547,229.0975,229.2449,3312.0
2024-07-08 14:35:00,233.22,233.22,233.14,233.19,4646.0,229.2252,229.2252,229.1466,229.1957,4646.0
2024-07-08 14:40:00,233.15,233.16,232.72,232.89,5971.0,229.1564,229.1663,228.7338,228.9009,5971.0
2024-07-08 14:45:00,232.83,232.93,232.68,232.86,4293.0,228.8419,228.9402,228.6945,228.8714,4293.0
2024-07-08 14:50:00,232.87,233.13,232.87,233.03,3803.0,228.8812,229.1368,228.8812,229.0385,3803.0
2024-07-08 14:55:00,233.05,233.45,233.05,233.41,8172.0,229.0581,229.4513,229.0581,229.412,8172.0
2024-07-08 15:00:00,233.41,233.48,233.35,233.42,10738.0,229.412,229.4808,229.353,229.4218,10738.0
2024-07-08 15:05:00,233.39,233.45,233.37,233.42,5072.0,229.3923,229.4513,229.3727,229.4218,5072.0
2024-07-08 15:10:00,233.44,233.55,233.37,233.43,4445.0,229.4415,229.5496,229.3727,229.4316,4445.0
2024-07-08 15:15:00,233.41,233.42,233.26,233.36,6088.0,229.412,229.4218,229.2645,229.3628,6088.0
2024-07-08 15:20:00,233.36,233.53,233.32,233.43,2890.0,229.3628,229.5299,229.3235,229.4316,2890.0
2024-07-08 15:25:00,233.38,233.41,233.21,233.23,10934.0,229.3825,229.412,229.2154,229.2351,10934.0
2024-07-08 15:30:00,233.25,233.37,233.15,233.29,5102.0,229.2547,229.3727,229.1564,229.294,5102.0
2024-07-08 15:35:00,233.3,233.49,233.29,233.41,6401.0,229.3039,229.4906,229.294,229.412,6401.0
2024-07-08 15:40:00,233.4,233.53,233.36,233.5,8556.0,229.4021,229.5299,229.3628,229.5004,8556.0
2024-07-08 15:45:00,233.51,233.67,233.4,233.48,23536.0,229.5103,229.6675,229.4021,229.4808,23536.0
2024-07-08 15:50:00,233.56,233.58,233.3,233.36,25405.0,229.5594,229.5791,229.3039,229.3628,25405.0
2024-07-08 15:55:00,233.42,233.75,233.03,233.34,111317.0,229.4218,229.7462,229.0385,229.3432,111317.0
2024-07-09 09:30:00,233.76,233.93,233.41,233.85,22563.0,229.756,229.9231,229.412,229.8444,22563.0
2024-07-09 09:35:00,233.85,234.26,233.5,233.51,5807.0,229.8444,230.2474,229.5004,229.5103,5807.0
2024-07-09 09:40:00,233.48,233.58,233.24,233.27,3250.0,229.4808,229.5791,229.2449,229.2744,3250.0
2024-07-09 09:45:00,233.39,233.66,233.18,233.57,6401.0,229.3923,229.6577,229.1859,229.5692,6401.0
2024-07-09 09:50:00,233.54,233.54,232.82,232.82,5016.0,229.5397,229.5397,228.8321,228.8321,5016.0
2024-07-09 09:55:00,232.92,233.55,232.92,233.25,11398.0,228.9304,229.5496,228.9304,229.2547,11398.0
2024-07-09 10:00:00,233.41,233.55,233.22,233.37,8511.0,229.412,229.5496,229.2252,229.3727,8511.0
2024-07-09 10:05:00,233.41,233.41,232.84,233.07,14062.0,229.412,229.412,228.8517,229.0778,14062.0
2024-07-09 10:10:00,233.08,233.33,232.95,233.29,3943.0,229.0876,229.3333,228.9599,229.294,3943.0
2024-07-09 10:15:00,233.29,233.41,233.1,233.11,6362.0,229.294,229.412,229.1073,229.1171,6362.0
2024-07-09 10:20:00,233.19,233.19,232.95,232.97,5704.0,229.1957,229.1957,228.9599,228.9795,5704.0
2024-07-09 10:25:00,233.01,233.06,232.65,232.72,8221.0,229.0188,229.068,228.665,228.7338,8221.0
2024-07-09 10:30:00,232.6,232.7,232.28,232.7,4824.0,228.6158,228.7141,228.3013,228.7141,4824.0
2024-07-09 10:35:00,232.84,232.9,232.67,232.83,3221.0,228.8517,228.9107,228.6846,228.8419,3221.0
2024-07-09 10:40:00,232.82,232.82,232.51,232.68,4068.0,228.8321,228.8321,228.5274,228.6945,4068.0
2024-07-09 10:45:00,232.73,232.82,232.59,232.59,3484.0,228.7436,228.8321,228.606,228.606,3484.0
2024-07-09 10:50:00,232.64,232.85,232.56,232.85,3676.0,228.6552,228.8616,228.5765,228.8616,3676.0
2024-07-09 10:55:00,232.84,232.93,232.25,232.25,17909.0,228.8517,228.9402,228.2718,228.2718,17909.0
2024-07-09 11:00:00,232.33,232.39,232.03,232.04,3500.0,228.3505,228.4094,228.0556,228.0654,3500.0
2024-07-09 11:05:00,231.95,231.95,231.77,231.84,3894.0,227.977,227.977,227.8001,227.8689,3894.0
2024-07-09 11:10:00,231.8,231.82,231.46,231.71,5886.0,227.8296,227.8492,227.4954,227.7411,5886.0
2024-07-09 11:15:00,231.84,231.84,231.65,231.69,4086.0,227.8689,227.8689,227.6821,227.7214,4086.0
2024-07-09 11:20:00,231.73,231.87,231.65,231.73,6404.0,227.7608,227.8984,227.6821,227.7608,6404.0
2024-07-09 11:25:00,231.65,231.72,231.46,231.5,9192.0,227.6821,227.7509,227.4954,227.5347,9192.0
2024-07-09 11:30:00,231.53,231.57,231.39,231.47,17117.0,227.5642,227.6035,227.4266,227.5052,17117.0
2024-07-09 11:35:00,231.44,231.63,231.25,231.59,32027.0,227.4757,227.6625,227.289,227.6231,32027.0
2024-07-09 11:40:00,231.59,231.91,231.59,231.91,3918.0,227.6231,227.9377,227.6231,227.9377,3918.0
2024-07-09 11:45:00,231.91,232.27,231.89,232.27,7201.0,227.9377,228.2915,227.918,228.2915,7201.0
2024-07-09 11:50:00,232.34,232.41,232.27,232.34,5230.0,228.3603,228.4291,228.2915,228.3603,5230.0
2024-07-09 11:55:00,232.35,232.4,232.28,232.33,1924.0,228.3701,228.4193,228.3013,228.3505,1924.0
2024-07-09 12:00:00,232.33,232.38,232.18,232.28,3682.0,228.3505,228.3996,228.203,228.3013,3682.0
2024-07-09 12:05:00,232.38,232.48,232.35,232.44,1919.0,228.3996,228.4979,228.3701,228.4586,1919.0
2024-07-09 12:10:00,232.42,232.47,232.08,232.1,5956.0,228.4389,228.4881,228.1048,228.1244,5956.0
2024-07-09 12:15:00,232.13,232.29,232.06,232.27,7925.0,228.1539,228.3112,228.0851,228.2915,7925.0
2024-07-09 12:20:00,232.24,232.36,232.23,232.33,3450.0,228.262,228.38,228.2522,228.3505,3450.0
2024-07-09 12:25:00,232.34,232.35,232.17,232.27,3600.0,228.3603,228.3701,228.1932,228.2915,3600.0
2024-07-09 12:30:00,232.27,232.29,232.15,232.18,2861.0,228.2915,228.3112,228.1736,228.203,2861.0
2024-07-09 12:35:00,232.18,232.19,231.79,231.79,9484.0,228.203,228.2129,227.8197,227.8197,9484.0
2024-07-09 12:40:00,231.71,231.81,231.65,231.7,1450.0,227.7411,227.8394,227.6821,227.7313,1450.0
2024-07-09 12:45:00,231.57,231.67,231.29,231.63,2495.0,227.6035,227.7018,227.3283,227.6625,2495.0
2024-07-09 12:50:00,231.57,231.73,231.31,231.33,3830.0,227.6035,227.7608,227.3479,227.3676,3830.0
2024-07-09 12:55:00,231.34,231.51,231.31,231.35,6291.0,227.3774,227.5445,227.3479,227.3873,6291.0
2024-07-09 13:00:00,231.43,231.78,231.36,231.7,13895.0,227.4659,227.8099,227.3971,227.7313,13895.0
2024-07-09 13:05:00,231.7,231.7,231.34,231.6,5336.0,227.7313,227.7313,227.3774,227.633,5336.0
2024-07-09 13:10:00,231.58,231.61,231.42,231.42,6236.0,227.6133,227.6428,227.4561,227.4561,6236.0
2024-07-09 13:15:00,231.51,231.51,231.16,231.29,23237.0,227.5445,227.5445,227.2005,227.3283,23237.0
2024-07-09 13:20:00,231.29,231.38,230.91,230.95,11407.0,227.3283,227.4167,226.9548,226.9941,11407.0
2024-07-09 13:25:00,230.99,231.41,230.98,231.39,4197.0,227.0334,227.4462,227.0236,227.4266,4197.0
2024-07-09 13:30:00,231.4,231.58,231.34,231.56,3562.0,227.4364,227.6133,227.3774,227.5937,3562.0
2024-07-09 13:35:00,231.56,231.58,231.46,231.54,2185.0,227.5937,227.6133,227.4954,227.574,2185.0
2024-07-09 13:40:00,231.54,231.57,231.43,231.57,5438.0,227.574,227.6035,227.4659,227.6035,5438.0
2024-07-09 13:45:00,231.56,231.6,231.39,231.41,2332.0,227.5937,227.633,227.4266,227.4462,2332.0
2024-07-09 13:50:00,231.36,231.56,231.36,231.5,2195.0,227.3971,227.5937,227.3971,227.5347,2195.0
2024-07-09 13:55:00,231.59,231.71,231.58,231.61,2732.0,227.6231,227.7411,227.6133,227.6428,2732.0
2024-07-09 14:00:00,231.54,231.61,231.52,231.55,2000.0,227.574,227.6428,227.5543,227.5838,2000.0
2024-07-09 14:05:00,231.54,231.58,231.48,231.49,5900.0,227.574,227.6133,227.515,227.5249,5900.0
2024-07-09 14:10:00,231.47,231.59,231.45,231.55,4536.0,227.5052,227.6231,227.4855,227.5838,4536.0
2024-07-09 14:15:00,231.55,231.75,231.55,231.73,4222.0,227.5838,227.7804,227.5838,227.7608,4222.0
2024-07-09 14:20:00,231.79,231.83,231.65,231.8,2921.0,227.8197,227.859,227.6821,227.8296,2921.0
2024-07-09 14:25:00,231.8,231.88,231.8,231.83,2250.0,227.8296,227.9082,227.8296,227.859,2250.0
2024-07-09 14:30:00,231.84,231.94,231.71,231.94,1766.0,227.8689,227.9672,227.7411,227.9672,1766.0
2024-07-09 14:35:00,231.93,232.06,231.84,231.99,2200.0,227.9573,228.0851,227.8689,228.0163,2200.0
2024-07-09 14:40:00,231.95,232.13,231.91,232.04,3367.0,227.977,228.1539,227.9377,228.0654,3367.0
2024-07-09 14:45:00,232.05,232.18,231.98,232.06,7379.0,228.0753,228.203,228.0065,228.0851,7379.0
2024-07-09 14:50:00,232.04,232.04,231.83,231.87,2846.0,228.0654,228.0654,227.859,227.8984,2846.0
2024-07-09 14:55:00,231.85,231.92,231.76,231.92,4423.0,227.8787,227.9475,227.7902,227.9475,4423.0
2024-07-09 15:00:00,231.92,231.96,231.8,231.96,4179.0,227.9475,227.9868,227.8296,227.9868,4179.0
2024-07-09 15:05:00,231.9,231.92,231.79,231.82,5074.0,227.9278,227.9475,227.8197,227.8492,5074.0
2024-07-09 15:10:00,231.77,231.92,231.76,231.92,7182.0,227.8001,227.9475,227.7902,227.9475,7182.0
2024-07-09 15:15:00,231.86,231.93,231.83,231.86,3112.0,227.8885,227.9573,227.859,227.8885,3112.0
2024-07-09 15:20:00,231.79,231.85,231.66,231.71,4805.0,227.8197,227.8787,227.6919,227.7411,4805.0
2024-07-09 15:25:00,231.72,231.92,231.65,231.84,3950.0,227.7509,227.9475,227.6821,227.8689,3950.0
2024-07-09 15:30:00,231.72,231.75,231.56,231.61,13064.0,227.7509,227.7804,227.5937,227.6428,13064.0
2024-07-09 15:35:00,231.62,231.93,231.62,231.84,7967.0,227.6526,227.9573,227.6526,227.8689,7967.0
2024-07-09 15:40:00,231.83,232.06,231.82,232.03,4523.0,227.859,228.0851,227.8492,228.0556,4523.0
2024-07-09 15:45:00,231.99,232.26,231.98,232.23,7478.0,228.0163,228.2817,228.0065,228.2522,7478.0
2024-07-09 15:50:00,232.32,232.51,232.23,232.31,13030.0,228.3406,228.5274,228.2522,228.3308,13030.0
2024-07-09 15:55:00,232.19,232.3,231.96,232.0,75769.0,228.2129,228.321,227.9868,228.0261,75769.0
2024-07-10 09:30:00,234.46,234.77,233.1,233.59,28420.0,230.444,230.7487,229.1073,229.5889,28420.0
2024-07-10 09:35:00,233.59,234.22,233.59,234.06,16615.0,229.5889,230.2081,229.5889,230.0508,16615.0
2024-07-10 09:40:00,234.09,234.84,234.01,234.54,11075.0,230.0803,230.8175,230.0017,230.5226,11075.0
2024-07-10 09:45:00,234.58,235.28,234.45,235.16,8780.0,230.5619,231.2499,230.4342,231.132,8780.0
2024-07-10 09:50:00,235.2,235.38,234.66,235.38,7605.0,231.1713,231.3482,230.6406,231.3482,7605.0
2024-07-10 09:55:00,235.39,235.91,235.38,235.56,25184.0,231.3581,231.8692,231.3482,231.5251,25184.0
2024-07-10 10:00:00,235.65,236.43,235.52,235.84,13361.0,231.6136,232.3802,231.4858,231.8004,13361.0
2024-07-10 10:05:00,236.03,236.53,235.9,236.44,10113.0,231.9871,232.4785,231.8593,232.3901,10113.0
2024-07-10 10:10:00,236.28,236.61,236.04,236.55,15069.0,232.2328,232.5572,231.9969,232.4982,15069.0
2024-07-10 10:15:00,236.53,236.57,235.76,235.76,17393.0,232.4785,232.5178,231.7217,231.7217,17393.0
2024-07-10 10:20:00,235.79,235.9,235.22,235.75,10895.0,231.7512,231.8593,231.191,231.7119,10895.0
2024-07-10 10:25:00,235.85,235.96,235.37,235.57,15561.0,231.8102,231.9183,231.3384,231.535,15561.0
2024-07-10 10:30:00,235.56,236.18,235.28,235.97,25439.0,231.5251,232.1345,231.2499,231.9281,25439.0
2024-07-10 10:35:00,235.83,235.92,235.42,235.62,12703.0,231.7905,231.879,231.3875,231.5841,12703.0
2024-07-10 10:40:00,235.76,235.76,235.27,235.28,6766.0,231.7217,231.7217,231.2401,231.2499,6766.0
2024-07-10 10:45:00,235.3,235.52,235.27,235.43,13334.0,231.2696,231.4858,231.2401,231.3974,13334.0
2024-07-10 10:50:00,235.42,235.85,235.32,235.63,23324.0,231.3875,231.8102,231.2893,231.5939,23324.0
2024-07-10 10:55:00,235.57,235.57,235.15,235.3,22373.0,231.535,231.535,231.1222,231.2696,22373.0
2024-07-10 11:00:00,235.29,235.75,235.16,235.74,16326.0,231.2598,231.7119,231.132,231.7021,16326.0
2024-07-10 11:05:00,235.79,235.98,235.55,235.95,14896.0,231.7512,231.938,231.5153,231.9085,14896.0
2024-07-10 11:10:00,236.05,236.12,235.88,235.99,7700.0,232.0068,232.0756,231.8397,231.9478,7700.0
2024-07-10 11:15:00,235.83,235.99,235.53,235.64,8193.0,231.7905,231.9478,231.4957,231.6038,8193.0
2024-07-10 11:20:00,235.71,236.18,235.66,236.09,9805.0,231.6726,232.1345,231.6234,232.0461,9805.0
2024-07-10 11:25:00,236.08,236.39,235.88,236.14,9970.0,232.0362,232.3409,231.8397,232.0952,9970.0
2024-07-10 11:30:00,236.26,236.42,236.05,236.2,11935.0,232.2132,232.3704,232.0068,232.1542,11935.0
2024-07-10 11:35:00,236.23,236.23,235.33,235.47,114669.0,232.1837,232.1837,231.2991,231.4367,114669.0
2024-07-10 11:40:00,235.46,235.81,235.26,235.67,13651.0,231.4269,231.7709,231.2303,231.6333,13651.0
2024-07-10 11:45:00,235.68,235.79,235.38,235.49,7900.0,231.6431,231.7512,231.3482,231.4563,7900.0
2024-07-10 11:50:00,235.43,235.55,235.34,235.55,4538.0,231.3974,231.5153,231.3089,231.5153,4538.0
2024-07-10 11:55:00,235.49,235.49,235.22,235.45,35980.0,231.4563,231.4563,231.191,231.417,35980.0
2024-07-10 12:00:00,235.43,235.48,235.2,235.42,10854.0,231.3974,231.4465,231.1713,231.3875,10854.0
2024-07-10 12:05:00,235.39,235.68,235.39,235.52,11542.0,231.3581,231.6431,231.3581,231.4858,11542.0
2024-07-10 12:10:00,235.52,235.72,235.49,235.64,21989.0,231.4858,231.6824,231.4563,231.6038,21989.0
2024-07-10 12:15:00,235.68,235.97,235.68,235.84,5350.0,231.6431,231.9281,231.6431,231.8004,5350.0
2024-07-10 12:20:00,235.83,236.24,235.83,236.19,4207.0,231.7905,232.1935,231.7905,232.1444,4207.0
2024-07-10 12:25:00,236.21,236.41,236.09,236.16,8646.0,232.164,232.3606,232.0461,232.1149,8646.0
2024-07-10 12:30:00,236.12,236.3,235.95,236.14,34237.0,232.0756,232.2525,231.9085,232.0952,34237.0
2024-07-10 12:35:00,236.12,236.12,235.7,235.79,10171.0,232.0756,232.0756,231.6627,231.7512,10171.0
2024-07-10 12:40:00,235.8,236.08,235.75,236.0,28392.0,231.761,232.0362,231.7119,231.9576,28392.0
2024-07-10 12:45:00,235.99,236.04,235.85,235.93,6136.0,231.9478,231.9969,231.8102,231.8888,6136.0
2024-07-10 12:50:00,235.85,236.06,235.82,235.84,6733.0,231.8102,232.0166,231.7807,231.8004,6733.0
2024-07-10 12:55:00,235.84,236.22,235.84,236.22,8453.0,231.8004,232.1738,231.8004,232.1738,8453.0
2024-07-10 13:00:00,236.3,236.5,236.06,236.43,11301.0,232.2525,232.449,232.0166,232.3802,11301.0
2024-07-10 13:05:00,236.39,236.58,236.29,236.41,43649.0,232.3409,232.5277,232.2426,232.3606,43649.0
2024-07-10 13:10:00,236.33,236.61,236.32,236.53,15391.0,232.282,232.5572,232.2721,232.4785,15391.0
2024-07-10 13:15:00,236.48,236.59,236.26,236.38,14967.0,232.4294,232.5375,232.2132,232.3311,14967.0
2024-07-10 13:20:00,236.3,236.64,236.27,236.39,13304.0,232.2525,232.5866,232.223,232.3409,13304.0
2024-07-10 13:25:00,236.32,236.71,236.32,236.64,4673.0,232.2721,232.6554,232.2721,232.5866,4673.0
2024-07-10 13:30:00,236.71,236.76,236.53,236.7,6010.0,232.6554,232.7046,232.4785,232.6456,6010.0
2024-07-10 13:35:00,236.62,237.1,236.6,237.1,8857.0,232.567,233.0388,232.5473,233.0388,8857.0
2024-07-10 13:40:00,237.03,237.08,236.79,236.94,8395.0,232.97,233.0191,232.7341,232.8815,8395.0
2024-07-10 13:45:00,236.92,237.03,236.75,236.75,9654.0,232.8619,232.97,232.6948,232.6948,9654.0
2024-07-10 13:50:00,236.81,236.99,236.67,236.93,11641.0,232.7537,232.9307,232.6161,232.8717,11641.0
2024-07-10 13:55:00,236.93,236.93,236.69,236.81,5378.0,232.8717,232.8717,232.6358,232.7537,5378.0
2024-07-10 14:00:00,236.74,236.99,236.74,236.96,8075.0,232.6849,232.9307,232.6849,232.9012,8075.0
2024-07-10 14:05:00,236.99,237.03,236.68,236.79,9484.0,232.9307,232.97,232.626,232.7341,9484.0
2024-07-10 14:10:00,236.77,236.95,236.74,236.95,7757.0,232.7144,232.8913,232.6849,232.8913,7757.0
2024-07-10 14:15:00,236.94,237.14,236.9,237.13,40679.0,232.8815,233.0781,232.8422,233.0683,40679.0
2024-07-10 14:20:00,237.03,237.32,237.02,237.25,19539.0,232.97,233.255,232.9601,233.1862,19539.0
2024-07-10 14:25:00,237.22,237.4,237.14,237.34,21060.0,233.1567,233.3336,233.0781,233.2747,21060.0
2024-07-10 14:30:00,237.33,237.4,237.18,237.4,7921.0,233.2648,233.3336,233.1174,233.3336,7921.0
2024-07-10 14:35:00,237.36,237.39,237.16,237.34,14452.0,233.2943,233.3238,233.0977,233.2747,14452.0
2024-07-10 14:40:00,237.31,237.95,237.11,237.95,49146.0,233.2452,233.8742,233.0486,233.8742,49146.0
2024-07-10 14:45:00,237.95,238.39,237.88,238.39,25315.0,233.8742,234.3067,233.8054,234.3067,25315.0
2024-07-10 14:50:00,238.47,238.7,238.41,238.68,16144.0,234.3853,234.6114,234.3263,234.5917,16144.0
2024-07-10 14:55:00,238.6,238.73,237.94,238.06,750154.0,234.5131,234.6408,233.8644,233.9823,750154.0
2024-07-10 15:00:00,238.02,238.11,237.72,237.97,30784.0,233.943,234.0315,233.6481,233.8939,30784.0
2024-07-10 15:05:00,237.84,238.16,237.69,238.09,13552.0,233.7661,234.0806,233.6187,234.0118,13552.0
2024-07-10 15:10:00,238.15,238.32,237.96,238.32,15235.0,234.0708,234.2379,233.884,234.2379,15235.0
2024-07-10 15:15:00,238.16,238.39,238.16,238.36,19342.0,234.0806,234.3067,234.0806,234.2772,19342.0
2024-07-10 15:20:00,238.37,238.6,238.26,238.26,16754.0,234.287,234.5131,234.1789,234.1789,16754.0
2024-07-10 15:25:00,238.25,238.47,238.22,238.38,12508.0,234.1691,234.3853,234.1396,234.2968,12508.0
2024-07-10 15:30:00,238.34,238.59,238.21,238.54,27494.0,234.2575,234.5032,234.1298,234.4541,27494.0
2024-07-10 15:35:00,238.57,238.97,238.51,238.97,23525.0,234.4836,234.8767,234.4246,234.8767,23525.0
2024-07-10 15:40:00,239.0,239.09,238.2,238.29,46990.0,234.9062,234.9947,234.1199,234.2084,46990.0
2024-07-10 15:45:00,238.31,238.44,238.25,238.29,58344.0,234.228,234.3558,234.1691,234.2084,58344.0
2024-07-10 15:50:00,238.26,238.43,237.63,237.83,101995.0,234.1789,234.346,233.5597,233.7563,101995.0
2024-07-10 15:55:00,237.87,238.7,237.82,238.38,192311.0,233.7956,234.6114,233.7464,234.2968,192311.0
2024-07-11 09:30:00,238.76,238.76,237.43,238.24,18963.0,234.6703,234.6703,233.3631,234.1592,18963.0
2024-07-11 09:35:00,238.25,238.88,238.25,238.68,2990.0,234.1691,234.7883,234.1691,234.5917,2990.0
2024-07-11 09:40:00,238.52,239.2,238.01,239.2,6748.0,234.4344,235.1028,233.9332,235.1028,6748.0
2024-07-11 09:45:00,239.05,239.18,238.71,238.72,3777.0,234.9554,235.0831,234.6212,234.631,3777.0
2024-07-11 09:50:00,238.76,238.84,237.8,238.08,8108.0,234.6703,234.749,233.7268,234.002,8108.0
2024-07-11 09:55:00,238.01,238.81,238.01,238.81,6379.0,233.9332,234.7195,233.9332,234.7195,6379.0
2024-07-11 10:00:00,238.71,238.85,238.09,238.85,8368.0,234.6212,234.7588,234.0118,234.7588,8368.0
2024-07-11 10:05:00,238.93,238.95,238.38,238.5,14096.0,234.8374,234.8571,234.2968,234.4148,14096.0
2024-07-11 10:10:00,238.66,238.71,238.0,238.17,15666.0,234.572,234.6212,233.9234,234.0904,15666.0
2024-07-11 10:15:00,238.08,238.16,237.41,237.52,16892.0,234.002,234.0806,233.3435,233.4516,16892.0
2024-07-11 10:20:00,237.52,237.87,237.35,237.59,15733.0,233.4516,233.7956,233.2845,233.5204,15733.0
2024-07-11 10:25:00,237.59,237.9,237.46,237.89,16817.0,233.5204,233.8251,233.3926,233.8152,16817.0
2024-07-11 10:30:00,237.78,238.23,237.68,237.69,6469.0,233.7071,234.1494,233.6088,233.6187,6469.0
2024-07-11 10:35:00,237.74,237.77,237.08,237.17,16386.0,233.6678,233.6973,233.0191,233.1076,16386.0
2024-07-11 10:40:00,237.13,237.23,236.75,236.75,15396.0,233.0683,233.1665,232.6948,232.6948,15396.0
2024-07-11 10:45:00,236.76,237.38,236.54,237.34,13170.0,232.7046,233.314,232.4884,233.2747,13170.0
2024-07-11 10:50:00,237.14,237.39,237.1,237.28,9021.0,233.0781,233.3238,233.0388,233.2157,9021.0
2024-07-11 10:55:00,237.28,237.47,237.0,237.05,12361.0,233.2157,233.4024,232.9405,232.9896,12361.0
2024-07-11 11:00:00,237.09,237.17,236.89,237.03,17305.0,233.0289,233.1076,232.8324,232.97,17305.0
2024-07-11 11:05:00,237.01,237.51,236.94,237.5,13017.0,232.9503,233.4417,232.8815,233.4319,13017.0
2024-07-11 11:10:00,237.49,237.89,237.35,237.8,13787.0,233.4221,233.8152,233.2845,233.7268,13787.0
2024-07-11 11:15:00,237.89,237.89,237.39,237.48,8636.0,233.8152,233.8152,233.3238,233.4123,8636.0
2024-07-11 11:20:00,237.46,237.57,236.68,236.73,10832.0,233.3926,233.5007,232.626,232.6751,10832.0
2024-07-11 11:25:00,236.81,237.12,236.69,237.06,4860.0,232.7537,233.0584,232.6358,232.9995,4860.0
2024-07-11 11:30:00,237.01,237.01,236.54,236.72,10987.0,232.9503,232.9503,232.4884,232.6653,10987.0
2024-07-11 11:35:00,236.63,237.3,236.47,237.14,12849.0,232.5768,233.2353,232.4196,233.0781,12849.0
2024-07-11 11:40:00,237.24,237.25,236.54,236.78,14834.0,233.1764,233.1862,232.4884,232.7243,14834.0
2024-07-11 11:45:00,236.95,237.22,236.3,236.46,13298.0,232.8913,233.1567,232.2525,232.4097,13298.0
2024-07-11 11:50:00,236.54,236.72,236.08,236.37,38948.0,232.4884,232.6653,232.0362,232.3213,38948.0
2024-07-11 11:55:00,236.34,236.42,236.05,236.2,15029.0,232.2918,232.3704,232.0068,232.1542,15029.0
2024-07-11 12:00:00,236.04,236.5,235.79,236.14,166367.0,231.9969,232.449,231.7512,232.0952,166367.0
2024-07-11 12:05:00,236.19,236.36,236.14,236.2,10785.0,232.1444,232.3114,232.0952,232.1542,10785.0
2024-07-11 12:10:00,236.15,236.2,235.72,236.05,29611.0,232.105,232.1542,231.6824,232.0068,29611.0
2024-07-11 12:15:00,236.06,236.06,235.24,235.32,10922.0,232.0166,232.0166,231.2106,231.2893,10922.0
2024-07-11 12:20:00,235.25,235.34,235.15,235.21,7194.0,231.2205,231.3089,231.1222,231.1811,7194.0
2024-07-11 12:25:00,235.13,235.68,235.0,235.63,8748.0,231.1025,231.6431,230.9747,231.5939,8748.0
2024-07-11 12:30:00,235.66,236.2,235.38,236.2,12395.0,231.6234,232.1542,231.3482,232.1542,12395.0
2024-07-11 12:35:00,236.13,236.31,235.96,236.05,4030.0,232.0854,232.2623,231.9183,232.0068,4030.0
2024-07-11 12:40:00,235.96,236.0,235.8,235.88,2793.0,231.9183,231.9576,231.761,231.8397,2793.0
2024-07-11 12:45:00,235.87,235.95,235.14,235.14,24094.0,231.8298,231.9085,231.1123,231.1123,24094.0
2024-07-11 12:50:00,235.16,235.3,234.89,234.95,10713.0,231.132,231.2696,230.8666,230.9256,10713.0
2024-07-11 12:55:00,234.87,235.14,234.8,234.83,5674.0,230.847,231.1123,230.7782,230.8077,5674.0
2024-07-11 13:00:00,234.88,235.16,234.44,234.51,7601.0,230.8568,231.132,230.4243,230.4931,7601.0
2024-07-11 13:05:00,234.58,234.75,234.38,234.63,6602.0,230.5619,230.729,230.3654,230.6111,6602.0
2024-07-11 13:10:00,234.54,235.06,234.33,234.86,11970.0,230.5226,231.0337,230.3162,230.8371,11970.0
2024-07-11 13:15:00,234.72,234.9,234.64,234.9,5414.0,230.6995,230.8765,230.6209,230.8765,5414.0
2024-07-11 13:20:00,234.85,235.17,234.71,234.87,11617.0,230.8273,231.1418,230.6897,230.847,11617.0
2024-07-11 13:25:00,234.84,235.07,234.63,235.07,4786.0,230.8175,231.0435,230.6111,231.0435,4786.0
2024-07-11 13:30:00,235.06,235.08,234.92,235.08,5781.0,231.0337,231.0534,230.8961,231.0534,5781.0
2024-07-11 13:35:00,235.1,235.17,234.79,234.86,3222.0,231.073,231.1418,230.7683,230.8371,3222.0
2024-07-11 13:40:00,234.79,235.17,234.71,235.1,13305.0,230.7683,231.1418,230.6897,231.073,13305.0
2024-07-11 13:45:00,235.12,235.19,234.69,234.94,12706.0,231.0927,231.1615,230.67,230.9158,12706.0
2024-07-11 13:50:00,234.86,234.96,234.8,234.87,6013.0,230.8371,230.9354,230.7782,230.847,6013.0
2024-07-11 13:55:00,234.93,235.02,234.63,234.63,4332.0,230.9059,230.9944,230.6111,230.6111,4332.0
2024-07-11 14:00:00,234.63,234.87,234.32,234.42,5141.0,230.6111,230.847,230.3064,230.4047,5141.0
2024-07-11 14:05:00,234.37,234.68,234.3,234.47,5693.0,230.3555,230.6602,230.2867,230.4538,5693.0
2024-07-11 14:10:00,234.47,234.47,234.0,234.23,7763.0,230.4538,230.4538,229.9919,230.2179,7763.0
2024-07-11 14:15:00,234.22,234.39,234.15,234.17,9555.0,230.2081,230.3752,230.1393,230.159,9555.0
2024-07-11 14:20:00,234.16,234.6,234.14,234.45,12435.0,230.1491,230.5816,230.1295,230.4342,12435.0
2024-07-11 14:25:00,234.42,234.45,234.02,234.18,11616.0,230.4047,230.4342,230.0115,230.1688,11616.0
2024-07-11 14:30:00,234.26,234.86,234.25,234.7,5593.0,230.2474,230.8371,230.2376,230.6799,5593.0
2024-07-11 14:35:00,234.65,235.04,234.57,235.04,16562.0,230.6307,231.0141,230.5521,231.0141,16562.0
2024-07-11 14:40:00,234.97,235.18,234.88,235.18,12863.0,230.9453,231.1517,230.8568,231.1517,12863.0
2024-07-11 14:45:00,235.22,235.26,234.71,234.71,19093.0,231.191,231.2303,230.6897,230.6897,19093.0
2024-07-11 14:50:00,234.77,235.0,234.66,234.86,8317.0,230.7487,230.9747,230.6406,230.8371,8317.0
2024-07-11 14:55:00,234.86,235.09,234.85,235.03,5645.0,230.8371,231.0632,230.8273,231.0042,5645.0
2024-07-11 15:00:00,235.11,235.29,235.03,235.25,9413.0,231.0829,231.2598,231.0042,231.2205,9413.0
2024-07-11 15:05:00,235.25,235.34,235.1,235.26,25010.0,231.2205,231.3089,231.073,231.2303,25010.0
2024-07-11 15:10:00,235.23,235.64,235.21,235.42,26609.0,231.2008,231.6038,231.1811,231.3875,26609.0
2024-07-11 15:15:00,235.38,235.92,235.37,235.92,6693.0,231.3482,231.879,231.3384,231.879,6693.0
2024-07-11 15:20:00,235.88,236.07,235.71,236.06,30669.0,231.8397,232.0264,231.6726,232.0166,30669.0
2024-07-11 15:25:00,236.06,236.07,235.64,235.65,7428.0,232.0166,232.0264,231.6038,231.6136,7428.0
2024-07-11 15:30:00,235.68,235.68,235.52,235.53,7655.0,231.6431,231.6431,231.4858,231.4957,7655.0
2024-07-11 15:35:00,235.5,235.93,235.5,235.93,6633.0,231.4662,231.8888,231.4662,231.8888,6633.0
2024-07-11 15:40:00,235.91,235.96,235.43,235.5,10995.0,231.8692,231.9183,231.3974,231.4662,10995.0
2024-07-11 15:45:00,235.46,235.73,235.35,235.63,14501.0,231.4269,231.6922,231.3187,231.5939,14501.0
2024-07-11 15:50:00,235.61,235.8,234.25,234.45,79439.0,231.5743,231.761,230.2376,230.4342,79439.0
2024-07-11 15:55:00,234.36,234.42,233.67,233.67,194818.0,230.3457,230.4047,229.6675,229.6675,194818.0
2024-07-12 09:30:00,238.44,238.5,236.15,236.97,96628.0,234.3558,234.4148,232.105,232.911,96628.0
2024-07-12 09:35:00,236.62,237.55,236.4,236.68,24403.0,232.567,233.4811,232.3508,232.626,24403.0
2024-07-12 09:40:00,236.69,237.31,236.33,237.19,23162.0,232.6358,233.2452,232.282,233.1272,23162.0
2024-07-12 09:45:00,237.07,238.18,236.93,237.99,8652.0,233.0093,234.1003,232.8717,233.9135,8652.0
2024-07-12 09:50:00,238.08,238.33,237.76,237.96,9960.0,234.002,234.2477,233.6875,233.884,9960.0
2024-07-12 09:55:00,237.84,237.91,237.21,237.41,21119.0,233.7661,233.8349,233.1469,233.3435,21119.0
2024-07-12 10:00:00,237.38,238.36,237.37,238.36,10296.0,233.314,234.2772,233.3041,234.2772,10296.0
2024-07-12 10:05:00,238.28,238.74,238.16,238.72,30567.0,234.1986,234.6507,234.0806,234.631,30567.0
2024-07-12 10:10:00,238.75,239.17,238.47,239.08,24331.0,234.6605,235.0733,234.3853,234.9849,24331.0
2024-07-12 10:15:00,238.96,239.34,238.82,239.34,16695.0,234.8669,235.2404,234.7293,235.2404,16695.0
2024-07-12 10:20:00,239.25,239.33,238.82,239.04,11408.0,235.1519,235.2306,234.7293,234.9455,11408.0
2024-07-12 10:25:00,239.14,239.44,239.05,239.09,4890.0,235.0438,235.3387,234.9554,234.9947,4890.0
2024-07-12 10:30:00,239.1,239.27,238.88,239.17,13582.0,235.0045,235.1716,234.7883,235.0733,13582.0
2024-07-12 10:35:00,239.13,239.38,239.08,239.29,12617.0,235.034,235.2797,234.9849,235.1913,12617.0
2024-07-12 10:40:00,239.19,239.71,239.17,239.52,16402.0,235.093,235.6041,235.0733,235.4173,16402.0
2024-07-12 10:45:00,239.5,239.79,239.41,239.77,25166.0,235.3977,235.6827,235.3092,235.663,25166.0
2024-07-12 10:50:00,239.66,240.21,239.58,240.13,20866.0,235.5549,236.0955,235.4763,236.0169,20866.0
2024-07-12 10:55:00,240.02,240.14,239.91,239.94,5258.0,235.9088,236.0267,235.8006,235.8301,5258.0
2024-07-12 11:00:00,240.0,240.06,239.55,239.67,12581.0,235.8891,235.9481,235.4468,235.5647,12581.0
2024-07-12 11:05:00,239.7,240.26,239.59,240.19,16052.0,235.5942,236.1446,235.4861,236.0758,16052.0
2024-07-12 11:10:00,240.11,240.49,240.1,240.31,18742.0,235.9972,236.3707,235.9874,236.1938,18742.0
2024-07-12 11:15:00,240.31,240.35,240.12,240.31,52940.0,236.1938,236.2331,236.007,236.1938,52940.0
2024-07-12 11:20:00,240.29,240.36,239.27,239.28,18887.0,236.1741,236.2429,235.1716,235.1814,18887.0
2024-07-12 11:25:00,239.27,239.48,239.27,239.39,16485.0,235.1716,235.378,235.1716,235.2895,16485.0
2024-07-12 11:30:00,239.39,239.41,239.0,239.15,13796.0,235.2895,235.3092,234.9062,235.0537,13796.0
2024-07-12 11:35:00,239.26,239.42,239.1,239.42,7220.0,235.1618,235.319,235.0045,235.319,7220.0
2024-07-12 11:40:00,239.46,239.6,239.36,239.56,21307.0,235.3583,235.4959,235.2601,235.4566,21307.0
2024-07-12 11:45:00,239.56,239.75,239.5,239.69,19146.0,235.4566,235.6434,235.3977,235.5844,19146.0
2024-07-12 11:50:00,239.66,239.72,239.09,239.43,7970.0,235.5549,235.6139,234.9947,235.3289,7970.0
2024-07-12 11:55:00,239.4,239.6,238.76,238.82,14343.0,235.2994,235.4959,234.6703,234.7293,14343.0
2024-07-12 12:00:00,238.74,239.24,238.57,239.15,8435.0,234.6507,235.1421,234.4836,235.0537,8435.0
2024-07-12 12:05:00,239.16,239.17,238.68,238.68,11398.0,235.0635,235.0733,234.5917,234.5917,11398.0
2024-07-12 12:10:00,238.73,238.94,238.57,238.94,7247.0,234.6408,234.8473,234.4836,234.8473,7247.0
2024-07-12 12:15:00,238.93,238.98,238.82,238.89,6725.0,234.8374,234.8866,234.7293,234.7981,6725.0
2024-07-12 12:20:00,238.92,239.06,238.78,238.97,8046.0,234.8276,234.9652,234.69,234.8767,8046.0
2024-07-12 12:25:00,238.92,239.14,238.91,238.99,9231.0,234.8276,235.0438,234.8178,234.8964,9231.0
2024-07-12 12:30:00,239.06,239.06,238.75,238.77,15933.0,234.9652,234.9652,234.6605,234.6802,15933.0
2024-07-12 12:35:00,238.81,239.29,238.81,239.2,2815.0,234.7195,235.1913,234.7195,235.1028,2815.0
2024-07-12 12:40:00,239.22,239.23,238.78,238.78,11766.0,235.1225,235.1323,234.69,234.69,11766.0
2024-07-12 12:45:00,238.79,238.96,238.6,238.83,11182.0,234.6998,234.8669,234.5131,234.7391,11182.0
2024-07-12 12:50:00,238.92,239.35,238.91,239.31,16570.0,234.8276,235.2502,234.8178,235.2109,16570.0
2024-07-12 12:55:00,239.37,239.67,239.34,239.62,5368.0,235.2699,235.5647,235.2404,235.5156,5368.0
2024-07-12 13:00:00,239.57,240.17,239.51,240.14,21697.0,235.4665,236.0562,235.4075,236.0267,21697.0
2024-07-12 13:05:00,240.16,240.2,240.02,240.03,6104.0,236.0464,236.0857,235.9088,235.9186,6104.0
2024-07-12 13:10:00,240.12,240.21,240.05,240.14,3833.0,236.007,236.0955,235.9382,236.0267,3833.0
2024-07-12 13:15:00,240.12,240.58,240.1,240.58,6326.0,236.007,236.4592,235.9874,236.4592,6326.0
2024-07-12 13:20:00,240.54,240.62,240.44,240.49,8202.0,236.4198,236.4985,236.3216,236.3707,8202.0
2024-07-12 13:25:00,240.41,240.63,240.41,240.53,9053.0,236.2921,236.5083,236.2921,236.41,9053.0
2024-07-12 13:30:00,240.55,240.88,240.55,240.77,16709.0,236.4297,236.754,236.4297,236.6459,16709.0
2024-07-12 13:35:00,240.76,240.99,240.62,240.79,12911.0,236.6361,236.8621,236.4985,236.6656,12911.0
2024-07-12 13:40:00,240.75,240.94,240.62,240.94,10194.0,236.6262,236.813,236.4985,236.813,10194.0
2024-07-12 13:45:00,240.91,241.43,240.9,241.32,13174.0,236.7835,237.2946,236.7737,237.1865,13174.0
2024-07-12 13:50:00,241.34,241.56,241.26,241.53,8008.0,237.2061,237.4224,237.1275,237.3929,8008.0
2024-07-12 13:55:00,241.51,241.63,241.18,241.28,13562.0,237.3732,237.4912,237.0489,237.1472,13562.0
2024-07-12 14:00:00,241.3,241.52,241.12,241.51,8354.0,237.1668,237.3831,236.9899,237.3732,8354.0
2024-07-12 14:05:00,241.44,241.49,241.26,241.37,21133.0,237.3044,237.3536,237.1275,237.2356,21133.0
2024-07-12 14:10:00,241.38,241.45,241.19,241.21,21401.0,237.2455,237.3143,237.0587,237.0784,21401.0
2024-07-12 14:15:00,241.19,241.29,240.79,240.84,12562.0,237.0587,237.157,236.6656,236.7147,12562.0
2024-07-12 14:20:00,240.84,240.98,240.68,240.87,8512.0,236.7147,236.8523,236.5574,236.7442,8512.0
2024-07-12 14:25:00,240.97,240.97,240.73,240.96,3630.0,236.8425,236.8425,236.6066,236.8327,3630.0
2024-07-12 14:30:00,241.0,241.06,240.84,241.02,4530.0,236.872,236.9309,236.7147,236.8916,4530.0
2024-07-12 14:35:00,241.16,241.78,241.05,241.67,19958.0,237.0292,237.6386,236.9211,237.5305,19958.0
2024-07-12 14:40:00,241.67,241.69,241.23,241.34,13438.0,237.5305,237.5501,237.098,237.2061,13438.0
2024-07-12 14:45:00,241.33,241.58,241.31,241.57,26696.0,237.1963,237.442,237.1767,237.4322,26696.0
2024-07-12 14:50:00,241.53,241.57,241.27,241.42,8212.0,237.3929,237.4322,237.1373,237.2848,8212.0
2024-07-12 14:55:00,241.43,241.71,241.43,241.66,17369.0,237.2946,237.5698,237.2946,237.5207,17369.0
2024-07-12 15:00:00,241.64,241.86,241.55,241.73,13047.0,237.501,237.7172,237.4125,237.5895,13047.0
2024-07-12 15:05:00,241.76,242.16,241.75,241.75,27633.0,237.6189,238.0121,237.6091,237.6091,27633.0
2024-07-12 15:10:00,241.78,241.84,241.58,241.66,13375.0,237.6386,237.6976,237.442,237.5207,13375.0
2024-07-12 15:15:00,241.62,241.63,241.1,241.14,17105.0,237.4813,237.4912,236.9703,237.0096,17105.0
2024-07-12 15:20:00,241.13,241.16,240.96,241.03,22513.0,236.9997,237.0292,236.8327,236.9015,22513.0
2024-07-12 15:25:00,241.02,241.16,240.91,241.07,15111.0,236.8916,237.0292,236.7835,236.9408,15111.0
2024-07-12 15:30:00,241.03,241.03,239.83,240.0,24872.0,236.9015,236.9015,235.722,235.8891,24872.0
2024-07-12 15:35:00,239.98,240.05,239.45,239.49,18414.0,235.8694,235.9382,235.3485,235.3878,18414.0
2024-07-12 15:40:00,239.44,239.46,238.87,238.88,31162.0,235.3387,235.3583,234.7785,234.7883,31162.0
2024-07-12 15:45:00,238.98,239.28,238.56,238.56,63709.0,234.8866,235.1814,234.4738,234.4738,63709.0
2024-07-12 15:50:00,238.56,239.43,238.06,238.94,88328.0,234.4738,235.3289,233.9823,234.8473,88328.0
2024-07-12 15:55:00,239.03,239.14,238.39,238.56,108993.0,234.9357,235.0438,234.3067,234.4738,108993.0
2024-07-15 09:30:00,237.14,238.11,236.44,237.42,46370.0,233.0781,234.0315,232.3901,233.3533,46370.0
2024-07-15 09:35:00,237.34,237.58,236.76,236.76,8093.0,233.2747,233.5105,232.7046,232.7046,8093.0
2024-07-15 09:40:00,236.92,237.28,236.18,236.4,9189.0,232.8619,233.2157,232.1345,232.3508,9189.0
2024-07-15 09:45:00,236.46,237.89,236.38,237.53,25929.0,232.4097,233.8152,232.3311,233.4614,25929.0
2024-07-15 09:50:00,237.56,237.8,237.3,237.8,3460.0,233.4909,233.7268,233.2353,233.7268,3460.0
2024-07-15 09:55:00,237.89,237.95,237.01,237.06,7999.0,233.8152,233.8742,232.9503,232.9995,7999.0
2024-07-15 10:00:00,237.17,237.87,237.11,237.87,8532.0,233.1076,233.7956,233.0486,233.7956,8532.0
2024-07-15 10:05:00,237.98,238.15,237.74,238.15,8894.0,233.9037,234.0708,233.6678,234.0708,8894.0
2024-07-15 10:10:00,238.22,238.46,237.93,237.98,11363.0,234.1396,234.3755,233.8546,233.9037,11363.0
2024-07-15 10:15:00,238.16,238.19,237.73,237.73,7896.0,234.0806,234.1101,233.658,233.658,7896.0
2024-07-15 10:20:00,237.91,238.2,237.91,237.97,4634.0,233.8349,234.1199,233.8349,233.8939,4634.0
2024-07-15 10:25:00,238.08,238.2,237.91,238.14,4194.0,234.002,234.1199,233.8349,234.061,4194.0
2024-07-15 10:30:00,238.11,238.42,238.02,238.22,13973.0,234.0315,234.3362,233.943,234.1396,13973.0
2024-07-15 10:35:00,238.26,238.76,238.25,238.67,7010.0,234.1789,234.6703,234.1691,234.5819,7010.0
2024-07-15 10:40:00,238.65,238.77,238.53,238.57,10424.0,234.5622,234.6802,234.4443,234.4836,10424.0
2024-07-15 10:45:00,238.54,238.94,238.39,238.77,7570.0,234.4541,234.8473,234.3067,234.6802,7570.0
2024-07-15 10:50:00,238.86,239.55,238.86,239.44,13893.0,234.7686,235.4468,234.7686,235.3387,13893.0
2024-07-15 10:55:00,239.51,239.55,239.16,239.42,8218.0,235.4075,235.4468,235.0635,235.319,8218.0
2024-07-15 11:00:00,239.5,239.57,239.1,239.18,15069.0,235.3977,235.4665,235.0045,235.0831,15069.0
2024-07-15 11:05:00,239.18,239.36,239.07,239.08,16843.0,235.0831,235.2601,234.975,234.9849,16843.0
2024-07-15 11:10:00,239.16,239.52,239.15,239.43,60641.0,235.0635,235.4173,235.0537,235.3289,60641.0
2024-07-15 11:15:00,239.43,239.53,239.13,239.52,38659.0,235.3289,235.4271,235.034,235.4173,38659.0
2024-07-15 11:20:00,239.52,239.77,239.52,239.69,7097.0,235.4173,235.663,235.4173,235.5844,7097.0
2024-07-15 11:25:00,239.64,239.77,239.13,239.14,12695.0,235.5353,235.663,235.034,235.0438,12695.0
2024-07-15 11:30:00,239.11,239.16,238.75,238.87,17948.0,235.0143,235.0635,234.6605,234.7785,17948.0
2024-07-15 11:35:00,238.79,239.44,238.77,239.34,10281.0,234.6998,235.3387,234.6802,235.2404,10281.0
2024-07-15 11:40:00,239.42,239.42,238.9,238.95,14441.0,235.319,235.319,234.8079,234.8571,14441.0
2024-07-15 11:45:00,238.95,239.03,238.72,239.03,4936.0,234.8571,234.9357,234.631,234.9357,4936.0
2024-07-15 11:50:00,239.01,239.08,238.63,238.67,4756.0,234.9161,234.9849,234.5426,234.5819,4756.0
2024-07-15 11:55:00,238.55,238.7,238.53,238.65,5931.0,234.4639,234.6114,234.4443,234.5622,5931.0
2024-07-15 12:00:00,238.65,238.65,238.32,238.34,5259.0,234.5622,234.5622,234.2379,234.2575,5259.0
2024-07-15 12:05:00,238.33,238.56,238.24,238.48,7906.0,234.2477,234.4738,234.1592,234.3951,7906.0
2024-07-15 12:10:00,238.47,238.52,238.2,238.39,4694.0,234.3853,234.4344,234.1199,234.3067,4694.0
2024-07-15 12:15:00,238.38,238.64,238.27,238.39,3516.0,234.2968,234.5524,234.1887,234.3067,3516.0
2024-07-15 12:20:00,238.27,238.58,238.16,238.57,26022.0,234.1887,234.4934,234.0806,234.4836,26022.0
2024-07-15 12:25:00,238.48,238.83,238.44,238.58,17000.0,234.3951,234.7391,234.3558,234.4934,17000.0
2024-07-15 12:30:00,238.57,238.58,238.4,238.47,14948.0,234.4836,234.4934,234.3165,234.3853,14948.0
2024-07-15 12:35:00,238.46,238.58,238.28,238.58,5319.0,234.3755,234.4934,234.1986,234.4934,5319.0
2024-07-15 12:40:00,238.51,238.75,238.35,238.52,11941.0,234.4246,234.6605,234.2674,234.4344,11941.0
2024-07-15 12:45:00,238.44,238.48,238.16,238.38,14330.0,234.3558,234.3951,234.0806,234.2968,14330.0
2024-07-15 12:50:00,238.39,238.47,238.02,238.02,9591.0,234.3067,234.3853,233.943,233.943,9591.0
2024-07-15 12:55:00,238.04,238.56,238.04,238.24,17653.0,233.9627,234.4738,233.9627,234.1592,17653.0
2024-07-15 13:00:00,238.28,238.28,237.65,237.92,3267.0,234.1986,234.1986,233.5793,233.8447,3267.0
2024-07-15 13:05:00,237.89,238.27,237.89,238.14,9476.0,233.8152,234.1887,233.8152,234.061,9476.0
2024-07-15 13:10:00,237.99,238.12,237.82,237.9,2984.0,233.9135,234.0413,233.7464,233.8251,2984.0
2024-07-15 13:15:00,238.05,238.11,237.84,238.06,5847.0,233.9725,234.0315,233.7661,233.9823,5847.0
2024-07-15 13:20:00,238.02,238.25,237.95,238.22,6343.0,233.943,234.1691,233.8742,234.1396,6343.0
2024-07-15 13:25:00,238.25,238.25,237.85,237.89,8340.0,234.1691,234.1691,233.7759,233.8152,8340.0
2024-07-15 13:30:00,237.88,237.99,237.61,237.66,17944.0,233.8054,233.9135,233.54,233.5892,17944.0
2024-07-15 13:35:00,237.76,237.91,237.54,237.67,3843.0,233.6875,233.8349,233.4712,233.599,3843.0
2024-07-15 13:40:00,237.64,237.85,237.64,237.85,2336.0,233.5695,233.7759,233.5695,233.7759,2336.0
2024-07-15 13:45:00,237.74,237.81,237.5,237.65,4250.0,233.6678,233.7366,233.4319,233.5793,4250.0
2024-07-15 13:50:00,237.71,237.88,237.7,237.76,5309.0,233.6383,233.8054,233.6285,233.6875,5309.0
2024-07-15 13:55:00,237.76,237.79,237.52,237.52,12111.0,233.6875,233.717,233.4516,233.4516,12111.0
2024-07-15 14:00:00,237.51,237.6,237.37,237.45,12955.0,233.4417,233.5302,233.3041,233.3828,12955.0
2024-07-15 14:05:00,237.38,237.38,237.17,237.26,11357.0,233.314,233.314,233.1076,233.196,11357.0
2024-07-15 14:10:00,237.24,237.29,236.96,237.11,10346.0,233.1764,233.2255,232.9012,233.0486,10346.0
2024-07-15 14:15:00,237.06,237.08,236.84,236.91,4385.0,232.9995,233.0191,232.7832,232.852,4385.0
2024-07-15 14:20:00,236.98,237.48,236.97,237.37,18712.0,232.9208,233.4123,232.911,233.3041,18712.0
2024-07-15 14:25:00,237.41,237.65,237.33,237.56,7206.0,233.3435,233.5793,233.2648,233.4909,7206.0
2024-07-15 14:30:00,237.51,237.97,237.5,237.93,11194.0,233.4417,233.8939,233.4319,233.8546,11194.0
2024-07-15 14:35:00,237.98,238.03,237.59,237.82,12085.0,233.9037,233.9528,233.5204,233.7464,12085.0
2024-07-15 14:40:00,237.77,238.02,237.6,237.64,12983.0,233.6973,233.943,233.5302,233.5695,12983.0
2024-07-15 14:45:00,237.66,238.05,237.61,237.89,17072.0,233.5892,233.9725,233.54,233.8152,17072.0
2024-07-15 14:50:00,237.87,237.96,237.73,237.93,3544.0,233.7956,233.884,233.658,233.8546,3544.0
2024-07-15 14:55:00,237.91,237.93,237.67,237.93,17359.0,233.8349,233.8546,233.599,233.8546,17359.0
2024-07-15 15:00:00,237.91,238.15,237.82,238.15,7215.0,233.8349,234.0708,233.7464,234.0708,7215.0
2024-07-15 15:05:00,238.14,238.29,238.02,238.02,7338.0,234.061,234.2084,233.943,233.943,7338.0
2024-07-15 15:10:00,238.11,238.23,238.01,238.12,13162.0,234.0315,234.1494,233.9332,234.0413,13162.0
2024-07-15 15:15:00,238.12,238.32,238.11,238.23,11538.0,234.0413,234.2379,234.0315,234.1494,11538.0
2024-07-15 15:20:00,238.21,238.21,238.0,238.16,9648.0,234.1298,234.1298,233.9234,234.0806,9648.0
2024-07-15 15:25:00,238.14,238.16,237.85,237.85,11510.0,234.061,234.0806,233.7759,233.7759,11510.0
2024-07-15 15:30:00,237.86,237.86,237.5,237.64,28606.0,233.7858,233.7858,233.4319,233.5695,28606.0
2024-07-15 15:35:00,237.56,237.65,237.28,237.33,10082.0,233.4909,233.5793,233.2157,233.2648,10082.0
2024-07-15 15:40:00,237.39,237.57,237.08,237.16,16339.0,233.3238,233.5007,233.0191,233.0977,16339.0
2024-07-15 15:45:00,237.2,237.2,236.89,237.04,11848.0,233.1371,233.1371,232.8324,232.9798,11848.0
2024-07-15 15:50:00,236.97,237.27,236.1,237.13,31065.0,232.911,233.2059,232.0559,233.0683,31065.0
2024-07-15 15:55:00,237.15,237.85,237.15,237.68,74327.0,233.0879,233.7759,233.0879,233.6088,74327.0
2024-07-16 09:30:00,238.28,239.01,237.64,238.52,15455.0,234.1986,234.9161,233.5695,234.4344,15455.0
2024-07-16 09:35:00,238.37,238.87,238.15,238.87,3427.0,234.287,234.7785,234.0708,234.7785,3427.0
2024-07-16 09:40:00,238.76,239.29,238.44,238.45,7294.0,234.6703,235.1913,234.3558,234.3656,7294.0
2024-07-16 09:45:00,238.56,239.02,238.14,238.36,5263.0,234.4738,234.9259,234.061,234.2772,5263.0
2024-07-16 09:50:00,238.19,238.72,238.19,238.72,6291.0,234.1101,234.631,234.1101,234.631,6291.0
2024-07-16 09:55:00,238.75,238.84,238.37,238.72,7940.0,234.6605,234.749,234.287,234.631,7940.0
2024-07-16 10:00:00,238.73,239.31,238.72,239.1,8071.0,234.6408,235.2109,234.631,235.0045,8071.0
2024-07-16 10:05:00,238.91,238.91,237.89,237.89,14019.0,234.8178,234.8178,233.8152,233.8152,14019.0
2024-07-16 10:10:00,237.93,238.29,237.93,238.06,7416.0,233.8546,234.2084,233.8546,233.9823,7416.0
2024-07-16 10:15:00,238.13,238.81,238.13,238.81,7818.0,234.0511,234.7195,234.0511,234.7195,7818.0
2024-07-16 10:20:00,238.9,238.9,238.42,238.55,6454.0,234.8079,234.8079,234.3362,234.4639,6454.0
2024-07-16 10:25:00,238.6,238.93,238.5,238.75,3864.0,234.5131,234.8374,234.4148,234.6605,3864.0
2024-07-16 10:30:00,238.79,239.34,238.72,239.23,3772.0,234.6998,235.2404,234.631,235.1323,3772.0
2024-07-16 10:35:00,239.09,240.02,239.08,240.02,5478.0,234.9947,235.9088,234.9849,235.9088,5478.0
2024-07-16 10:40:00,240.02,240.57,240.02,240.11,23278.0,235.9088,236.4493,235.9088,235.9972,23278.0
2024-07-16 10:45:00,240.13,240.22,240.01,240.04,6477.0,236.0169,236.1053,235.8989,235.9284,6477.0
2024-07-16 10:50:00,240.1,240.22,239.98,240.11,6298.0,235.9874,236.1053,235.8694,235.9972,6298.0
2024-07-16 10:55:00,240.16,240.4,239.84,240.25,29293.0,236.0464,236.2822,235.7318,236.1348,29293.0
2024-07-16 11:00:00,240.31,241.23,240.2,241.23,7741.0,236.1938,237.098,236.0857,237.098,7741.0
2024-07-16 11:05:00,241.22,241.74,241.06,241.48,33976.0,237.0882,237.5993,236.9309,237.3437,33976.0
2024-07-16 11:10:00,241.5,241.77,241.44,241.48,6900.0,237.3634,237.6288,237.3044,237.3437,6900.0
2024-07-16 11:15:00,241.46,241.86,241.33,241.65,5726.0,237.3241,237.7172,237.1963,237.5108,5726.0
2024-07-16 11:20:00,241.6,241.6,241.35,241.43,8411.0,237.4617,237.4617,237.216,237.2946,8411.0
2024-07-16 11:25:00,241.4,241.58,241.23,241.33,4439.0,237.2651,237.442,237.098,237.1963,4439.0
2024-07-16 11:30:00,241.36,241.36,240.76,240.86,13375.0,237.2258,237.2258,236.6361,236.7344,13375.0
2024-07-16 11:35:00,240.81,241.04,240.72,241.04,10429.0,236.6852,236.9113,236.5968,236.9113,10429.0
2024-07-16 11:40:00,240.99,240.99,240.56,240.59,4255.0,236.8621,236.8621,236.4395,236.469,4255.0
2024-07-16 11:45:00,240.68,240.87,240.55,240.55,9659.0,236.5574,236.7442,236.4297,236.4297,9659.0
2024-07-16 11:50:00,240.57,240.95,240.55,240.95,4434.0,236.4493,236.8228,236.4297,236.8228,4434.0
2024-07-16 11:55:00,240.95,241.06,240.85,240.94,8154.0,236.8228,236.9309,236.7245,236.813,8154.0
2024-07-16 12:00:00,240.98,241.25,240.85,241.25,18417.0,236.8523,237.1177,236.7245,237.1177,18417.0
2024-07-16 12:05:00,241.2,241.42,240.95,240.96,5768.0,237.0685,237.2848,236.8228,236.8327,5768.0
2024-07-16 12:10:00,241.06,241.11,240.86,241.11,3216.0,236.9309,236.9801,236.7344,236.9801,3216.0
2024-07-16 12:15:00,241.2,241.36,240.88,241.29,6123.0,237.0685,237.2258,236.754,237.157,6123.0
2024-07-16 12:20:00,241.17,241.18,241.1,241.13,949.0,237.0391,237.0489,236.9703,236.9997,949.0
2024-07-16 12:25:00,241.11,241.11,240.85,240.99,1716.0,236.9801,236.9801,236.7245,236.8621,1716.0
2024-07-16 12:30:00,241.02,241.21,240.96,241.13,7188.0,236.8916,237.0784,236.8327,236.9997,7188.0
2024-07-16 12:35:00,241.23,241.86,241.23,241.83,6426.0,237.098,237.7172,237.098,237.6877,6426.0
2024-07-16 12:40:00,241.76,241.83,241.41,241.54,11443.0,237.6189,237.6877,237.2749,237.4027,11443.0
2024-07-16 12:45:00,241.52,241.98,241.52,241.96,12139.0,237.3831,237.8352,237.3831,237.8155,12139.0
2024-07-16 12:50:00,241.91,241.91,241.74,241.9,3802.0,237.7664,237.7664,237.5993,237.7566,3802.0
2024-07-16 12:55:00,241.87,242.33,241.87,242.31,6195.0,237.7271,238.1792,237.7271,238.1595,6195.0
2024-07-16 13:00:00,242.25,242.25,242.0,242.08,4726.0,238.1006,238.1006,237.8548,237.9335,4726.0
2024-07-16 13:05:00,242.02,242.23,241.94,242.16,3768.0,237.8745,238.0809,237.7959,238.0121,3768.0
2024-07-16 13:10:00,242.24,242.25,241.83,241.86,12433.0,238.0907,238.1006,237.6877,237.7172,12433.0
2024-07-16 13:15:00,241.8,241.89,241.63,241.68,9959.0,237.6583,237.7467,237.4912,237.5403,9959.0
2024-07-16 13:20:00,241.68,241.77,241.36,241.37,12719.0,237.5403,237.6288,237.2258,237.2356,12719.0
2024-07-16 13:25:00,241.37,241.68,241.37,241.47,6146.0,237.2356,237.5403,237.2356,237.3339,6146.0
2024-07-16 13:30:00,241.37,241.46,241.24,241.28,6384.0,237.2356,237.3241,237.1079,237.1472,6384.0
2024-07-16 13:35:00,241.27,241.27,240.91,241.18,14877.0,237.1373,237.1373,236.7835,237.0489,14877.0
2024-07-16 13:40:00,241.25,241.78,241.23,241.73,19699.0,237.1177,237.6386,237.098,237.5895,19699.0
2024-07-16 13:45:00,241.75,242.07,241.74,241.9,4768.0,237.6091,237.9236,237.5993,237.7566,4768.0
2024-07-16 13:50:00,241.86,241.93,241.81,241.93,3764.0,237.7172,237.786,237.6681,237.786,3764.0
2024-07-16 13:55:00,241.91,242.72,241.87,242.21,23543.0,237.7664,238.5625,237.7271,238.0612,23543.0
2024-07-16 14:00:00,242.13,242.2,241.9,241.96,8610.0,237.9826,238.0514,237.7566,237.8155,8610.0
2024-07-16 14:05:00,242.04,242.06,241.94,242.01,6138.0,237.8942,237.9138,237.7959,237.8647,6138.0
2024-07-16 14:10:00,242.01,242.05,241.86,241.86,6016.0,237.8647,237.904,237.7172,237.7172,6016.0
2024-07-16 14:15:00,241.77,241.79,241.63,241.63,4965.0,237.6288,237.6484,237.4912,237.4912,4965.0
2024-07-16 14:20:00,241.63,242.3,241.6,242.3,10663.0,237.4912,238.1497,237.4617,238.1497,10663.0
2024-07-16 14:25:00,242.23,242.23,241.86,241.86,2215.0,238.0809,238.0809,237.7172,237.7172,2215.0
2024-07-16 14:30:00,241.87,241.91,241.67,241.72,6362.0,237.7271,237.7664,237.5305,237.5796,6362.0
2024-07-16 14:35:00,241.78,242.39,241.78,242.39,4075.0,237.6386,238.2382,237.6386,238.2382,4075.0
2024-07-16 14:40:00,242.42,242.42,242.12,242.25,15399.0,238.2676,238.2676,237.9728,238.1006,15399.0
2024-07-16 14:45:00,242.17,242.35,242.13,242.22,2140.0,238.0219,238.1988,237.9826,238.0711,2140.0
2024-07-16 14:50:00,242.12,242.21,242.03,242.13,4730.0,237.9728,238.0612,237.8843,237.9826,4730.0
2024-07-16 14:55:00,242.12,242.53,242.05,242.4,9516.0,237.9728,238.3758,237.904,238.248,9516.0
2024-07-16 15:00:00,242.42,242.46,242.22,242.37,9638.0,238.2676,238.307,238.0711,238.2185,9638.0
2024-07-16 15:05:00,242.39,242.52,242.3,242.5,8118.0,238.2382,238.3659,238.1497,238.3463,8118.0
2024-07-16 15:10:00,242.52,242.52,242.35,242.41,5726.0,238.3659,238.3659,238.1988,238.2578,5726.0
2024-07-16 15:15:00,242.45,242.61,242.25,242.3,8527.0,238.2971,238.4544,238.1006,238.1497,8527.0
2024-07-16 15:20:00,242.37,242.55,242.3,242.55,8004.0,238.2185,238.3954,238.1497,238.3954,8004.0
2024-07-16 15:25:00,242.5,242.65,242.35,242.54,6815.0,238.3463,238.4937,238.1988,238.3856,6815.0
2024-07-16 15:30:00,242.51,242.87,242.43,242.81,8663.0,238.3561,238.7099,238.2775,238.651,8663.0
2024-07-16 15:35:00,242.79,242.89,242.58,242.68,9753.0,238.6313,238.7296,238.4249,238.5232,9753.0
2024-07-16 15:40:00,242.79,242.88,242.66,242.77,13516.0,238.6313,238.7198,238.5035,238.6116,13516.0
2024-07-16 15:45:00,242.82,243.22,242.8,243.06,22861.0,238.6608,239.0539,238.6411,238.8967,22861.0
2024-07-16 15:50:00,243.06,243.83,242.83,243.68,52440.0,238.8967,239.6535,238.6706,239.5061,52440.0
2024-07-16 15:55:00,243.68,243.78,243.19,243.37,100693.0,239.5061,239.6043,239.0245,239.2014,100693.0
2024-07-17 09:30:00,240.63,242.1,240.06,241.27,51060.0,236.5083,237.9531,235.9481,237.1373,51060.0
2024-07-17 09:35:00,241.11,242.71,240.94,242.7,24799.0,236.9801,238.5527,236.813,238.5428,24799.0
2024-07-17 09:40:00,242.47,242.96,242.08,242.14,18394.0,238.3168,238.7984,237.9335,237.9924,18394.0
2024-07-17 09:45:00,242.12,242.77,242.06,242.51,27375.0,237.9728,238.6116,237.9138,238.3561,27375.0
2024-07-17 09:50:00,242.49,243.52,242.32,243.41,16344.0,238.3364,239.3488,238.1694,239.2407,16344.0
2024-07-17 09:55:00,243.21,243.53,242.9,242.9,16995.0,239.0441,239.3586,238.7394,238.7394,16995.0
2024-07-17 10:00:00,243.01,243.02,241.85,242.11,53380.0,238.8475,238.8574,237.7074,237.963,53380.0
2024-07-17 10:05:00,242.15,242.43,241.73,242.17,34311.0,238.0023,238.2775,237.5895,238.0219,34311.0
2024-07-17 10:10:00,242.12,242.4,241.85,242.18,40106.0,237.9728,238.248,237.7074,238.0318,40106.0
2024-07-17 10:15:00,242.26,242.75,242.14,242.67,29877.0,238.1104,238.592,237.9924,238.5134,29877.0
2024-07-17 10:20:00,242.74,243.05,242.39,242.92,6778.0,238.5822,238.8869,238.2382,238.7591,6778.0
2024-07-17 10:25:00,242.64,242.98,242.29,242.75,5711.0,238.4839,238.8181,238.1399,238.592,5711.0
2024-07-17 10:30:00,242.8,244.08,242.77,244.02,19624.0,238.6411,239.8992,238.6116,239.8402,19624.0
2024-07-17 10:35:00,244.02,244.14,243.47,243.63,6313.0,239.8402,239.9582,239.2997,239.4569,6313.0
2024-07-17 10:40:00,243.54,243.82,243.14,243.53,19602.0,239.3685,239.6437,238.9753,239.3586,19602.0
2024-07-17 10:45:00,243.58,243.88,243.07,243.16,5671.0,239.4078,239.7026,238.9065,238.995,5671.0
2024-07-17 10:50:00,243.31,243.32,242.73,242.76,13756.0,239.1424,239.1522,238.5723,238.6018,13756.0
2024-07-17 10:55:00,242.83,243.4,242.8,243.13,5383.0,238.6706,239.2309,238.6411,238.9655,5383.0
2024-07-17 11:00:00,243.11,243.26,242.78,242.81,10193.0,238.9458,239.0933,238.6215,238.651,10193.0
2024-07-17 11:05:00,242.74,242.74,242.37,242.66,24676.0,238.5822,238.5822,238.2185,238.5035,24676.0
2024-07-17 11:10:00,242.66,242.66,242.22,242.3,22911.0,238.5035,238.5035,238.0711,238.1497,22911.0
2024-07-17 11:15:00,242.29,243.07,242.04,243.05,15134.0,238.1399,238.9065,237.8942,238.8869,15134.0
2024-07-17 11:20:00,243.06,243.41,242.65,242.94,24931.0,238.8967,239.2407,238.4937,238.7787,24931.0
2024-07-17 11:25:00,242.98,243.11,242.68,242.81,20049.0,238.8181,238.9458,238.5232,238.651,20049.0
2024-07-17 11:30:00,242.89,242.89,242.4,242.71,8769.0,238.7296,238.7296,238.248,238.5527,8769.0
2024-07-17 11:35:00,242.72,242.73,242.14,242.28,12576.0,238.5625,238.5723,237.9924,238.13,12576.0
2024-07-17 11:40:00,242.29,242.35,241.69,241.75,12472.0,238.1399,238.1988,237.5501,237.6091,12472.0
2024-07-17 11:45:00,241.53,241.73,241.22,241.27,11634.0,237.3929,237.5895,237.0882,237.1373,11634.0
2024-07-17 11:50:00,241.06,241.4,240.91,241.31,8459.0,236.9309,237.2651,236.7835,237.1767,8459.0
2024-07-17 11:55:00,241.22,241.48,241.16,241.45,4179.0,237.0882,237.3437,237.0292,237.3143,4179.0
2024-07-17 12:00:00,241.24,241.5,241.11,241.27,7356.0,237.1079,237.3634,236.9801,237.1373,7356.0
2024-07-17 12:05:00,241.34,241.34,240.88,240.93,19743.0,237.2061,237.2061,236.754,236.8032,19743.0
2024-07-17 12:10:00,240.76,241.01,240.22,240.39,13721.0,236.6361,236.8818,236.1053,236.2724,13721.0
2024-07-17 12:15:00,240.47,240.67,240.23,240.56,12844.0,236.351,236.5476,236.1152,236.4395,12844.0
2024-07-17 12:20:00,240.6,240.89,240.47,240.61,6563.0,236.4788,236.7639,236.351,236.4886,6563.0
2024-07-17 12:25:00,240.62,240.63,240.26,240.31,9454.0,236.4985,236.5083,236.1446,236.1938,9454.0
2024-07-17 12:30:00,240.38,240.87,240.34,240.82,10323.0,236.2626,236.7442,236.2233,236.695,10323.0
2024-07-17 12:35:00,240.86,240.86,240.18,240.77,9136.0,236.7344,236.7344,236.066,236.6459,9136.0
2024-07-17 12:40:00,240.7,240.89,240.46,240.47,10219.0,236.5771,236.7639,236.3412,236.351,10219.0
2024-07-17 12:45:00,240.51,240.54,240.29,240.48,11185.0,236.3904,236.4198,236.1741,236.3609,11185.0
2024-07-17 12:50:00,240.43,240.87,240.28,240.84,18176.0,236.3117,236.7442,236.1643,236.7147,18176.0
2024-07-17 12:55:00,240.96,241.24,240.73,241.09,7463.0,236.8327,237.1079,236.6066,236.9604,7463.0
2024-07-17 13:00:00,241.16,241.16,240.27,240.27,52009.0,237.0292,237.0292,236.1545,236.1545,52009.0
2024-07-17 13:05:00,240.25,240.35,239.96,239.96,10586.0,236.1348,236.2331,235.8498,235.8498,10586.0
2024-07-17 13:10:00,240.04,240.15,239.24,239.53,35304.0,235.9284,236.0365,235.1421,235.4271,35304.0
2024-07-17 13:15:00,239.54,239.54,239.18,239.31,43649.0,235.437,235.437,235.0831,235.2109,43649.0
2024-07-17 13:20:00,239.28,239.69,239.18,239.23,13889.0,235.1814,235.5844,235.0831,235.1323,13889.0
2024-07-17 13:25:00,239.24,239.49,238.87,239.14,15468.0,235.1421,235.3878,234.7785,235.0438,15468.0
2024-07-17 13:30:00,239.14,239.41,239.04,239.23,12250.0,235.0438,235.3092,234.9455,235.1323,12250.0
2024-07-17 13:35:00,239.31,239.31,238.69,238.76,13765.0,235.2109,235.2109,234.6015,234.6703,13765.0
2024-07-17 13:40:00,238.62,238.75,238.52,238.75,8385.0,234.5327,234.6605,234.4344,234.6605,8385.0
2024-07-17 13:45:00,238.59,238.96,238.55,238.61,6233.0,234.5032,234.8669,234.4639,234.5229,6233.0
2024-07-17 13:50:00,238.65,238.65,238.13,238.17,6528.0,234.5622,234.5622,234.0511,234.0904,6528.0
2024-07-17 13:55:00,238.21,238.31,238.06,238.23,11580.0,234.1298,234.228,233.9823,234.1494,11580.0
2024-07-17 14:00:00,238.17,238.39,238.08,238.31,14707.0,234.0904,234.3067,234.002,234.228,14707.0
2024-07-17 14:05:00,238.31,238.72,238.18,238.62,14900.0,234.228,234.631,234.1003,234.5327,14900.0
2024-07-17 14:10:00,238.66,238.74,238.39,238.43,7240.0,234.572,234.6507,234.3067,234.346,7240.0
2024-07-17 14:15:00,238.47,238.62,238.17,238.21,18315.0,234.3853,234.5327,234.0904,234.1298,18315.0
2024-07-17 14:20:00,238.28,238.44,237.83,237.84,6921.0,234.1986,234.3558,233.7563,233.7661,6921.0
2024-07-17 14:25:00,237.92,237.99,237.72,237.88,8472.0,233.8447,233.9135,233.6481,233.8054,8472.0
2024-07-17 14:30:00,237.8,238.03,237.68,237.73,6986.0,233.7268,233.9528,233.6088,233.658,6986.0
2024-07-17 14:35:00,237.73,237.82,237.23,237.23,6266.0,233.658,233.7464,233.1665,233.1665,6266.0
2024-07-17 14:40:00,237.28,237.44,237.01,237.14,16576.0,233.2157,233.3729,232.9503,233.0781,16576.0
2024-07-17 14:45:00,237.09,237.46,237.08,237.32,16200.0,233.0289,233.3926,233.0191,233.255,16200.0
2024-07-17 14:50:00,237.29,237.72,237.13,237.48,29586.0,233.2255,233.6481,233.0683,233.4123,29586.0
2024-07-17 14:55:00,237.52,237.79,237.11,237.46,16811.0,233.4516,233.717,233.0486,233.3926,16811.0
2024-07-17 15:00:00,237.45,237.74,237.17,237.23,19774.0,233.3828,233.6678,233.1076,233.1665,19774.0
2024-07-17 15:05:00,237.17,237.18,236.73,236.84,14293.0,233.1076,233.1174,232.6751,232.7832,14293.0
2024-07-17 15:10:00,236.9,237.31,236.9,236.9,10727.0,232.8422,233.2452,232.8422,232.8422,10727.0
2024-07-17 15:15:00,236.92,237.05,236.55,236.9,12916.0,232.8619,232.9896,232.4982,232.8422,12916.0
2024-07-17 15:20:00,236.89,237.47,236.8,237.43,24452.0,232.8324,233.4024,232.7439,233.3631,24452.0
2024-07-17 15:25:00,237.42,237.92,237.34,237.86,12927.0,233.3533,233.8447,233.2747,233.7858,12927.0
2024-07-17 15:30:00,237.79,238.13,237.66,237.66,42807.0,233.717,234.0511,233.5892,233.5892,42807.0
2024-07-17 15:35:00,237.61,237.72,237.25,237.31,33126.0,233.54,233.6481,233.1862,233.2452,33126.0
2024-07-17 15:40:00,237.36,237.71,237.35,237.54,33169.0,233.2943,233.6383,233.2845,233.4712,33169.0
2024-07-17 15:45:00,237.64,238.24,237.59,238.15,52138.0,233.5695,234.1592,233.5204,234.0708,52138.0
2024-07-17 15:50:00,238.21,238.39,237.7,237.85,58469.0,234.1298,234.3067,233.6285,233.7759,58469.0
2024-07-17 15:55:00,237.75,237.75,235.41,235.6,458299.0,233.6776,233.6776,231.3777,231.5645,458299.0
2024-07-18 09:30:00,236.48,238.03,236.43,236.83,67899.0,232.4294,233.9528,232.3802,232.7734,67899.0
2024-07-18 09:35:00,236.83,237.53,236.37,236.92,47740.0,232.7734,233.4614,232.3213,232.8619,47740.0
2024-07-18 09:40:00,236.73,237.35,236.36,237.18,27769.0,232.6751,233.2845,232.3114,233.1174,27769.0
2024-07-18 09:45:00,237.15,237.47,236.73,237.47,25586.0,233.0879,233.4024,232.6751,233.4024,25586.0
2024-07-18 09:50:00,237.77,238.31,237.76,237.8,13580.0,233.6973,234.228,233.6875,233.7268,13580.0
2024-07-18 09:55:00,237.88,239.02,237.84,239.02,37581.0,233.8054,234.9259,233.7661,234.9259,37581.0
2024-07-18 10:00:00,239.02,239.29,238.74,239.19,39517.0,234.9259,235.1913,234.6507,235.093,39517.0
2024-07-18 10:05:00,239.02,240.14,238.94,239.71,21904.0,234.9259,236.0267,234.8473,235.6041,21904.0
2024-07-18 10:10:00,239.59,239.6,238.81,239.0,16827.0,235.4861,235.4959,234.7195,234.9062,16827.0
2024-07-18 10:15:00,239.08,239.33,239.0,239.25,43958.0,234.9849,235.2306,234.9062,235.1519,43958.0
2024-07-18 10:20:00,238.98,239.36,238.85,239.27,10763.0,234.8866,235.2601,234.7588,235.1716,10763.0
2024-07-18 10:25:00,239.17,239.42,239.15,239.22,25335.0,235.0733,235.319,235.0537,235.1225,25335.0
2024-07-18 10:30:00,239.15,239.15,238.08,238.17,18770.0,235.0537,235.0537,234.002,234.0904,18770.0
2024-07-18 10:35:00,238.09,238.09,237.61,237.73,8340.0,234.0118,234.0118,233.54,233.658,8340.0
2024-07-18 10:40:00,237.83,237.83,237.06,237.42,25968.0,233.7563,233.7563,232.9995,233.3533,25968.0
2024-07-18 10:45:00,237.42,237.83,236.78,237.64,15709.0,233.3533,233.7563,232.7243,233.5695,15709.0
2024-07-18 10:50:00,237.64,238.44,237.37,238.15,23564.0,233.5695,234.3558,233.3041,234.0708,23564.0
2024-07-18 10:55:00,238.43,239.0,238.43,238.87,9044.0,234.346,234.9062,234.346,234.7785,9044.0
2024-07-18 11:00:00,238.75,239.04,238.15,238.4,21132.0,234.6605,234.9455,234.0708,234.3165,21132.0
2024-07-18 11:05:00,238.37,238.37,237.55,237.61,6805.0,234.287,234.287,233.4811,233.54,6805.0
2024-07-18 11:10:00,237.65,237.65,237.02,237.06,18728.0,233.5793,233.5793,232.9601,232.9995,18728.0
2024-07-18 11:15:00,237.14,237.2,236.34,236.5,12452.0,233.0781,233.1371,232.2918,232.449,12452.0
2024-07-18 11:20:00,236.48,236.77,236.29,236.53,38910.0,232.4294,232.7144,232.2426,232.4785,38910.0
2024-07-18 11:25:00,236.8,237.13,236.72,237.13,6914.0,232.7439,233.0683,232.6653,233.0683,6914.0
2024-07-18 11:30:00,237.04,237.45,236.96,237.21,26182.0,232.9798,233.3828,232.9012,233.1469,26182.0
2024-07-18 11:35:00,237.33,238.03,236.97,237.87,17498.0,233.2648,233.9528,232.911,233.7956,17498.0
2024-07-18 11:40:00,237.96,238.02,237.25,237.49,18213.0,233.884,233.943,233.1862,233.4221,18213.0
2024-07-18 11:45:00,237.52,237.74,236.87,236.87,12384.0,233.4516,233.6678,232.8127,232.8127,12384.0
2024-07-18 11:50:00,236.92,237.51,236.88,237.22,6920.0,232.8619,233.4417,232.8225,233.1567,6920.0
2024-07-18 11:55:00,237.29,237.39,236.93,237.21,13331.0,233.2255,233.3238,232.8717,233.1469,13331.0
2024-07-18 12:00:00,237.23,237.59,237.1,237.31,12824.0,233.1665,233.5204,233.0388,233.2452,12824.0
2024-07-18 12:05:00,237.41,238.14,237.41,238.06,12033.0,233.3435,234.061,233.3435,233.9823,12033.0
2024-07-18 12:10:00,237.98,238.12,237.77,238.12,6458.0,233.9037,234.0413,233.6973,234.0413,6458.0
2024-07-18 12:15:00,238.02,238.37,237.88,238.37,3422.0,233.943,234.287,233.8054,234.287,3422.0
2024-07-18 12:20:00,238.58,238.94,238.35,238.43,22097.0,234.4934,234.8473,234.2674,234.346,22097.0
2024-07-18 12:25:00,238.49,239.19,238.49,238.95,19857.0,234.405,235.093,234.405,234.8571,19857.0
2024-07-18 12:30:00,238.94,239.21,238.7,239.12,28739.0,234.8473,235.1126,234.6114,235.0242,28739.0
2024-07-18 12:35:00,239.04,239.34,238.8,239.34,9176.0,234.9455,235.2404,234.7096,235.2404,9176.0
2024-07-18 12:40:00,239.25,239.86,239.1,239.76,5960.0,235.1519,235.7515,235.0045,235.6532,5960.0
2024-07-18 12:45:00,239.65,239.87,239.52,239.61,10119.0,235.5451,235.7613,235.4173,235.5058,10119.0
2024-07-18 12:50:00,239.52,239.63,239.31,239.32,16815.0,235.4173,235.5254,235.2109,235.2207,16815.0
2024-07-18 12:55:00,239.3,240.05,239.3,240.05,16863.0,235.2011,235.9382,235.2011,235.9382,16863.0
2024-07-18 13:00:00,240.02,240.29,239.85,239.85,8286.0,235.9088,236.1741,235.7417,235.7417,8286.0
2024-07-18 13:05:00,239.93,239.96,239.67,239.79,4337.0,235.8203,235.8498,235.5647,235.6827,4337.0
2024-07-18 13:10:00,239.81,240.52,239.79,240.37,6410.0,235.7023,236.4002,235.6827,236.2528,6410.0
2024-07-18 13:15:00,240.31,240.7,240.26,240.56,7600.0,236.1938,236.5771,236.1446,236.4395,7600.0
2024-07-18 13:20:00,240.86,241.1,240.66,240.66,8724.0,236.7344,236.9703,236.5378,236.5378,8724.0
2024-07-18 13:25:00,240.67,240.68,240.08,240.1,5392.0,236.5476,236.5574,235.9677,235.9874,5392.0
2024-07-18 13:30:00,240.24,240.6,240.21,240.33,2515.0,236.125,236.4788,236.0955,236.2134,2515.0
2024-07-18 13:35:00,240.22,240.37,239.79,239.92,5010.0,236.1053,236.2528,235.6827,235.8105,5010.0
2024-07-18 13:40:00,239.94,240.03,239.85,239.96,7832.0,235.8301,235.9186,235.7417,235.8498,7832.0
2024-07-18 13:45:00,240.04,240.25,239.83,239.93,9440.0,235.9284,236.1348,235.722,235.8203,9440.0
2024-07-18 13:50:00,240.01,240.01,239.42,239.45,13267.0,235.8989,235.8989,235.319,235.3485,13267.0
2024-07-18 13:55:00,239.43,239.5,238.86,238.91,18067.0,235.3289,235.3977,234.7686,234.8178,18067.0
2024-07-18 14:00:00,238.76,238.76,238.32,238.69,2312.0,234.6703,234.6703,234.2379,234.6015,2312.0
2024-07-18 14:05:00,238.86,239.16,238.72,239.08,12736.0,234.7686,235.0635,234.631,234.9849,12736.0
2024-07-18 14:10:00,239.17,239.18,238.52,238.75,11127.0,235.0733,235.0831,234.4344,234.6605,11127.0
2024-07-18 14:15:00,238.82,238.94,238.17,238.38,18879.0,234.7293,234.8473,234.0904,234.2968,18879.0
2024-07-18 14:20:00,238.33,238.64,238.16,238.64,7760.0,234.2477,234.5524,234.0806,234.5524,7760.0
2024-07-18 14:25:00,238.7,238.79,238.44,238.56,15646.0,234.6114,234.6998,234.3558,234.4738,15646.0
2024-07-18 14:30:00,238.43,238.43,237.57,238.04,25952.0,234.346,234.346,233.5007,233.9627,25952.0
2024-07-18 14:35:00,238.04,238.29,237.47,237.47,13191.0,233.9627,234.2084,233.4024,233.4024,13191.0
2024-07-18 14:40:00,237.45,237.75,236.92,237.26,20374.0,233.3828,233.6776,232.8619,233.196,20374.0
2024-07-18 14:45:00,237.18,237.18,236.52,236.66,25271.0,233.1174,233.1174,232.4687,232.6063,25271.0
2024-07-18 14:50:00,236.65,236.88,236.39,236.87,18683.0,232.5965,232.8225,232.3409,232.8127,18683.0
2024-07-18 14:55:00,236.84,237.48,236.83,237.48,13759.0,232.7832,233.4123,232.7734,233.4123,13759.0
2024-07-18 15:00:00,237.44,238.1,237.41,237.67,10106.0,233.3729,234.0216,233.3435,233.599,10106.0
2024-07-18 15:05:00,237.66,237.95,237.5,237.88,6550.0,233.5892,233.8742,233.4319,233.8054,6550.0
2024-07-18 15:10:00,237.85,237.85,236.99,237.24,27623.0,233.7759,233.7759,232.9307,233.1764,27623.0
2024-07-18 15:15:00,237.37,237.68,237.36,237.49,9742.0,233.3041,233.6088,233.2943,233.4221,9742.0
2024-07-18 15:20:00,237.33,237.69,237.17,237.45,15022.0,233.2648,233.6187,233.1076,233.3828,15022.0
2024-07-18 15:25:00,237.51,237.76,237.27,237.76,10467.0,233.4417,233.6875,233.2059,233.6875,10467.0
2024-07-18 15:30:00,237.73,238.04,237.72,237.82,9649.0,233.658,233.9627,233.6481,233.7464,9649.0
2024-07-18 15:35:00,237.86,238.87,237.86,238.8,31899.0,233.7858,234.7785,233.7858,234.7096,31899.0
2024-07-18 15:40:00,238.87,239.56,238.86,239.56,11981.0,234.7785,235.4566,234.7686,235.4566,11981.0
2024-07-18 15:45:00,239.74,240.47,239.6,240.46,58204.0,235.6335,236.351,235.4959,236.3412,58204.0
2024-07-18 15:50:00,240.24,240.48,238.88,239.04,50744.0,236.125,236.3609,234.7883,234.9455,50744.0
2024-07-18 15:55:00,239.09,239.73,238.6,239.0,136541.0,234.9947,235.6237,234.5131,234.9062,136541.0
2024-07-19 09:30:00,240.3,240.3,237.56,237.68,154061.0,236.184,236.184,233.4909,233.6088,154061.0
2024-07-19 09:35:00,238.37,239.01,237.66,238.27,8776.0,234.287,234.9161,233.5892,234.1887,8776.0
2024-07-19 09:40:00,238.45,239.01,237.64,237.96,10386.0,234.3656,234.9161,233.5695,233.884,10386.0
2024-07-19 09:45:00,237.7,237.7,236.98,237.17,4934.0,233.6285,233.6285,232.9208,233.1076,4934.0
2024-07-19 09:50:00,237.27,237.57,237.21,237.21,6660.0,233.2059,233.5007,233.1469,233.1469,6660.0
2024-07-19 09:55:00,237.3,237.93,237.27,237.28,4529.0,233.2353,233.8546,233.2059,233.2157,4529.0
2024-07-19 10:00:00,237.31,237.37,236.59,236.77,14866.0,233.2452,233.3041,232.5375,232.7144,14866.0
2024-07-19 10:05:00,236.67,237.0,236.49,237.0,8961.0,232.6161,232.9405,232.4392,232.9405,8961.0
2024-07-19 10:10:00,236.92,236.92,235.4,235.45,6563.0,232.8619,232.8619,231.3679,231.417,6563.0
2024-07-19 10:15:00,235.52,235.81,235.35,235.38,5379.0,231.4858,231.7709,231.3187,231.3482,5379.0
2024-07-19 10:20:00,235.16,235.25,234.66,234.72,4797.0,231.132,231.2205,230.6406,230.6995,4797.0
2024-07-19 10:25:00,234.87,234.95,233.9,234.04,7903.0,230.847,230.9256,229.8936,230.0312,7903.0
2024-07-19 10:30:00,234.0,234.18,233.53,233.65,11616.0,229.9919,230.1688,229.5299,229.6479,11616.0
2024-07-19 10:35:00,233.73,234.39,233.68,234.38,6046.0,229.7265,230.3752,229.6773,230.3654,6046.0
2024-07-19 10:40:00,234.44,234.44,233.86,234.05,4346.0,230.4243,230.4243,229.8543,230.041,4346.0
2024-07-19 10:45:00,233.97,234.61,233.84,234.37,5902.0,229.9624,230.5914,229.8346,230.3555,5902.0
2024-07-19 10:50:00,234.37,234.47,233.74,233.79,14216.0,230.3555,230.4538,229.7363,229.7855,14216.0
2024-07-19 10:55:00,233.87,233.95,233.32,233.32,14920.0,229.8641,229.9427,229.3235,229.3235,14920.0
2024-07-19 11:00:00,233.41,234.24,233.41,234.14,18503.0,229.412,230.2278,229.412,230.1295,18503.0
2024-07-19 11:05:00,234.04,234.04,232.92,232.92,6208.0,230.0312,230.0312,228.9304,228.9304,6208.0
2024-07-19 11:10:00,233.02,233.25,232.84,233.08,18057.0,229.0287,229.2547,228.8517,229.0876,18057.0
2024-07-19 11:15:00,233.11,233.36,232.91,233.03,25785.0,229.1171,229.3628,228.9205,229.0385,25785.0
2024-07-19 11:20:00,233.04,233.24,232.75,232.84,11261.0,229.0483,229.2449,228.7633,228.8517,11261.0
2024-07-19 11:25:00,232.83,232.89,232.05,232.05,7562.0,228.8419,228.9009,228.0753,228.0753,7562.0
2024-07-19 11:30:00,232.15,232.42,231.82,232.01,24855.0,228.1736,228.4389,227.8492,228.036,24855.0
2024-07-19 11:35:00,231.98,232.02,231.55,231.55,7708.0,228.0065,228.0458,227.5838,227.5838,7708.0
2024-07-19 11:40:00,231.69,231.87,231.53,231.87,12722.0,227.7214,227.8984,227.5642,227.8984,12722.0
2024-07-19 11:45:00,231.87,232.3,231.78,232.2,16801.0,227.8984,228.321,227.8099,228.2227,16801.0
2024-07-19 11:50:00,232.15,232.67,232.14,232.66,16418.0,228.1736,228.6846,228.1637,228.6748,16418.0
2024-07-19 11:55:00,232.63,233.18,232.51,233.14,13199.0,228.6453,229.1859,228.5274,229.1466,13199.0
2024-07-19 12:00:00,233.07,233.19,232.55,232.67,5923.0,229.0778,229.1957,228.5667,228.6846,5923.0
2024-07-19 12:05:00,232.76,232.86,232.4,232.68,11937.0,228.7731,228.8714,228.4193,228.6945,11937.0
2024-07-19 12:10:00,232.47,232.56,231.96,232.42,19249.0,228.4881,228.5765,227.9868,228.4389,19249.0
2024-07-19 12:15:00,232.56,232.85,232.49,232.51,3941.0,228.5765,228.8616,228.5077,228.5274,3941.0
2024-07-19 12:20:00,232.79,232.79,231.99,231.99,5860.0,228.8026,228.8026,228.0163,228.0163,5860.0
2024-07-19 12:25:00,232.03,232.5,232.02,232.17,6913.0,228.0556,228.5176,228.0458,228.1932,6913.0
2024-07-19 12:30:00,232.17,232.34,231.88,231.97,18413.0,228.1932,228.3603,227.9082,227.9966,18413.0
2024-07-19 12:35:00,232.05,232.2,231.66,231.86,5676.0,228.0753,228.2227,227.6919,227.8885,5676.0
2024-07-19 12:40:00,231.93,232.19,231.64,231.91,3656.0,227.9573,228.2129,227.6723,227.9377,3656.0
2024-07-19 12:45:00,231.85,231.9,231.53,231.67,10008.0,227.8787,227.9278,227.5642,227.7018,10008.0
2024-07-19 12:50:00,231.67,232.02,231.64,231.84,5085.0,227.7018,228.0458,227.6723,227.8689,5085.0
2024-07-19 12:55:00,231.91,232.37,231.82,232.36,7639.0,227.9377,228.3898,227.8492,228.38,7639.0
2024-07-19 13:00:00,232.27,232.39,231.73,231.8,9764.0,228.2915,228.4094,227.7608,227.8296,9764.0
2024-07-19 13:05:00,231.73,232.08,231.68,232.07,4057.0,227.7608,228.1048,227.7116,228.0949,4057.0
2024-07-19 13:10:00,232.03,232.22,231.86,232.22,7168.0,228.0556,228.2424,227.8885,228.2424,7168.0
2024-07-19 13:15:00,232.12,232.27,231.82,231.89,2464.0,228.1441,228.2915,227.8492,227.918,2464.0
2024-07-19 13:20:00,231.78,231.99,231.78,231.84,4722.0,227.8099,228.0163,227.8099,227.8689,4722.0
2024-07-19 13:25:00,231.92,232.14,231.72,231.87,5761.0,227.9475,228.1637,227.7509,227.8984,5761.0
2024-07-19 13:30:00,231.73,231.87,231.47,231.83,7036.0,227.7608,227.8984,227.5052,227.859,7036.0
2024-07-19 13:35:00,231.72,232.44,231.69,232.29,16174.0,227.7509,228.4586,227.7214,228.3112,16174.0
2024-07-19 13:40:00,232.15,232.16,231.62,231.71,3607.0,228.1736,228.1834,227.6526,227.7411,3607.0
2024-07-19 13:45:00,231.92,232.41,231.92,232.18,9437.0,227.9475,228.4291,227.9475,228.203,9437.0
2024-07-19 13:50:00,232.19,232.23,231.82,231.82,4743.0,228.2129,228.2522,227.8492,227.8492,4743.0
2024-07-19 13:55:00,231.73,232.5,231.73,232.4,5292.0,227.7608,228.5176,227.7608,228.4193,5292.0
2024-07-19 14:00:00,232.33,232.55,232.2,232.27,4047.0,228.3505,228.5667,228.2227,228.2915,4047.0
2024-07-19 14:05:00,232.33,232.72,232.33,232.52,4342.0,228.3505,228.7338,228.3505,228.5372,4342.0
2024-07-19 14:10:00,232.62,233.18,232.5,233.0,7723.0,228.6355,229.1859,228.5176,229.009,7723.0
2024-07-19 14:15:00,233.11,233.31,232.95,233.0,4962.0,229.1171,229.3137,228.9599,229.009,4962.0
2024-07-19 14:20:00,232.86,233.02,232.52,232.53,3088.0,228.8714,229.0287,228.5372,228.547,3088.0
2024-07-19 14:25:00,232.52,232.9,232.52,232.75,3905.0,228.5372,228.9107,228.5372,228.7633,3905.0
2024-07-19 14:30:00,232.49,232.85,232.49,232.85,5657.0,228.5077,228.8616,228.5077,228.8616,5657.0
2024-07-19 14:35:00,232.82,232.91,232.27,232.29,4541.0,228.8321,228.9205,228.2915,228.3112,4541.0
2024-07-19 14:40:00,232.29,232.45,232.15,232.16,4362.0,228.3112,228.4684,228.1736,228.1834,4362.0
2024-07-19 14:45:00,232.14,232.33,232.05,232.33,6031.0,228.1637,228.3505,228.0753,228.3505,6031.0
2024-07-19 14:50:00,232.3,232.52,232.28,232.49,5373.0,228.321,228.5372,228.3013,228.5077,5373.0
2024-07-19 14:55:00,232.42,232.9,232.42,232.8,6971.0,228.4389,228.9107,228.4389,228.8124,6971.0
2024-07-19 15:00:00,232.88,233.67,232.85,233.67,13618.0,228.8911,229.6675,228.8616,229.6675,13618.0
2024-07-19 15:05:00,233.61,233.76,233.19,233.38,16070.0,229.6085,229.756,229.1957,229.3825,16070.0
2024-07-19 15:10:00,233.33,233.69,233.32,233.47,10160.0,229.3333,229.6872,229.3235,229.4709,10160.0
2024-07-19 15:15:00,233.5,233.57,233.01,233.54,16400.0,229.5004,229.5692,229.0188,229.5397,16400.0
2024-07-19 15:20:00,233.58,233.67,233.27,233.48,9779.0,229.5791,229.6675,229.2744,229.4808,9779.0
2024-07-19 15:25:00,233.37,233.61,233.24,233.24,14968.0,229.3727,229.6085,229.2449,229.2449,14968.0
2024-07-19 15:30:00,233.13,233.23,232.52,232.53,13436.0,229.1368,229.2351,228.5372,228.547,13436.0
2024-07-19 15:35:00,232.52,232.67,232.07,232.13,8617.0,228.5372,228.6846,228.0949,228.1539,8617.0
2024-07-19 15:40:00,232.16,232.37,231.67,231.7,15410.0,228.1834,228.3898,227.7018,227.7313,15410.0
2024-07-19 15:45:00,231.72,231.82,231.19,231.29,20608.0,227.7509,227.8492,227.23,227.3283,20608.0
2024-07-19 15:50:00,231.24,231.69,231.18,231.26,55629.0,227.2791,227.7214,227.2202,227.2988,55629.0
2024-07-19 15:55:00,231.08,231.45,230.74,231.23,218340.0,227.1219,227.4855,226.7877,227.2693,218340.0
2024-07-22 09:30:00,237.12,237.12,233.32,233.99,28109.0,233.0584,233.0584,229.3235,229.982,28109.0
2024-07-22 09:35:00,234.24,235.0,233.9,234.86,10947.0,230.2278,230.9747,229.8936,230.8371,10947.0
2024-07-22 09:40:00,234.87,236.02,234.86,235.89,14961.0,230.847,231.9773,230.8371,231.8495,14961.0
2024-07-22 09:45:00,235.99,236.12,235.64,235.83,6039.0,231.9478,232.0756,231.6038,231.7905,6039.0
2024-07-22 09:50:00,235.94,236.01,235.23,235.72,9450.0,231.8986,231.9674,231.2008,231.6824,9450.0
2024-07-22 09:55:00,235.73,236.08,235.18,235.26,16452.0,231.6922,232.0362,231.1517,231.2303,16452.0
2024-07-22 10:00:00,235.29,235.35,234.76,234.98,9782.0,231.2598,231.3187,230.7389,230.9551,9782.0
2024-07-22 10:05:00,234.97,235.01,233.89,234.03,10481.0,230.9453,230.9846,229.8838,230.0214,10481.0
2024-07-22 10:10:00,233.98,235.0,233.98,234.78,24186.0,229.9722,230.9747,229.9722,230.7585,24186.0
2024-07-22 10:15:00,234.82,235.31,234.19,234.58,14899.0,230.7978,231.2794,230.1786,230.5619,14899.0
2024-07-22 10:20:00,234.51,234.82,234.19,234.72,9839.0,230.4931,230.7978,230.1786,230.6995,9839.0
2024-07-22 10:25:00,234.73,235.12,234.34,234.99,8786.0,230.7094,231.0927,230.326,230.9649,8786.0
2024-07-22 10:30:00,235.23,235.37,234.81,235.37,7193.0,231.2008,231.3384,230.788,231.3384,7193.0
2024-07-22 10:35:00,235.35,235.95,235.32,235.88,5800.0,231.3187,231.9085,231.2893,231.8397,5800.0
2024-07-22 10:40:00,235.87,236.21,235.72,236.09,5018.0,231.8298,232.164,231.6824,232.0461,5018.0
2024-07-22 10:45:00,236.03,236.18,235.76,235.76,5703.0,231.9871,232.1345,231.7217,231.7217,5703.0
2024-07-22 10:50:00,235.78,235.8,235.25,235.42,10132.0,231.7414,231.761,231.2205,231.3875,10132.0
2024-07-22 10:55:00,235.43,235.88,235.35,235.76,4645.0,231.3974,231.8397,231.3187,231.7217,4645.0
2024-07-22 11:00:00,235.81,236.63,235.64,236.6,14070.0,231.7709,232.5768,231.6038,232.5473,14070.0
2024-07-22 11:05:00,236.65,236.74,235.35,235.36,4534.0,232.5965,232.6849,231.3187,231.3286,4534.0
2024-07-22 11:10:00,235.23,235.77,235.23,235.58,5888.0,231.2008,231.7316,231.2008,231.5448,5888.0
2024-07-22 11:15:00,235.76,235.79,235.07,235.47,5245.0,231.7217,231.7512,231.0435,231.4367,5245.0
2024-07-22 11:20:00,235.46,235.87,235.13,235.17,4847.0,231.4269,231.8298,231.1025,231.1418,4847.0
2024-07-22 11:25:00,235.19,235.41,234.79,234.86,5551.0,231.1615,231.3777,230.7683,230.8371,5551.0
2024-07-22 11:30:00,234.78,234.78,234.3,234.45,7873.0,230.7585,230.7585,230.2867,230.4342,7873.0
2024-07-22 11:35:00,234.45,234.86,234.44,234.83,5140.0,230.4342,230.8371,230.4243,230.8077,5140.0
2024-07-22 11:40:00,234.76,235.02,234.54,234.97,6441.0,230.7389,230.9944,230.5226,230.9453,6441.0
2024-07-22 11:45:00,234.9,235.33,234.79,235.33,4515.0,230.8765,231.2991,230.7683,231.2991,4515.0
2024-07-22 11:50:00,235.46,236.08,235.3,236.03,5206.0,231.4269,232.0362,231.2696,231.9871,5206.0
2024-07-22 11:55:00,236.03,236.11,235.72,236.04,6477.0,231.9871,232.0657,231.6824,231.9969,6477.0
2024-07-22 12:00:00,236.06,236.38,236.01,236.06,19585.0,232.0166,232.3311,231.9674,232.0166,19585.0
2024-07-22 12:05:00,235.99,236.3,235.73,236.11,4052.0,231.9478,232.2525,231.6922,232.0657,4052.0
2024-07-22 12:10:00,236.2,236.39,236.01,236.01,2425.0,232.1542,232.3409,231.9674,231.9674,2425.0
2024-07-22 12:15:00,236.09,236.13,235.84,235.99,7309.0,232.0461,232.0854,231.8004,231.9478,7309.0
2024-07-22 12:20:00,236.1,236.22,236.02,236.15,6502.0,232.0559,232.1738,231.9773,232.105,6502.0
2024-07-22 12:25:00,236.04,236.18,235.93,235.93,1291.0,231.9969,232.1345,231.8888,231.8888,1291.0
2024-07-22 12:30:00,236.14,236.14,235.85,236.11,2833.0,232.0952,232.0952,231.8102,232.0657,2833.0
2024-07-22 12:35:00,236.24,236.54,236.19,236.54,2638.0,232.1935,232.4884,232.1444,232.4884,2638.0
2024-07-22 12:40:00,236.52,236.67,236.31,236.67,9027.0,232.4687,232.6161,232.2623,232.6161,9027.0
2024-07-22 12:45:00,236.69,236.85,236.52,236.74,6305.0,232.6358,232.7931,232.4687,232.6849,6305.0
2024-07-22 12:50:00,236.8,237.44,236.8,237.41,8964.0,232.7439,233.3729,232.7439,233.3435,8964.0
2024-07-22 12:55:00,237.37,237.57,237.15,237.26,7748.0,233.3041,233.5007,233.0879,233.196,7748.0
2024-07-22 13:00:00,237.43,237.71,237.34,237.71,3997.0,233.3631,233.6383,233.2747,233.6383,3997.0
2024-07-22 13:05:00,237.79,237.92,237.68,237.77,3408.0,233.717,233.8447,233.6088,233.6973,3408.0
2024-07-22 13:10:00,237.73,237.97,237.63,237.91,10107.0,233.658,233.8939,233.5597,233.8349,10107.0
2024-07-22 13:15:00,237.92,238.12,237.74,237.98,11941.0,233.8447,234.0413,233.6678,233.9037,11941.0
2024-07-22 13:20:00,238.06,238.06,237.42,237.7,4807.0,233.9823,233.9823,233.3533,233.6285,4807.0
2024-07-22 13:25:00,237.72,238.01,237.72,237.93,4264.0,233.6481,233.9332,233.6481,233.8546,4264.0
2024-07-22 13:30:00,237.92,238.46,237.91,238.39,4929.0,233.8447,234.3755,233.8349,234.3067,4929.0
2024-07-22 13:35:00,238.33,238.45,238.0,238.38,6805.0,234.2477,234.3656,233.9234,234.2968,6805.0
2024-07-22 13:40:00,238.33,238.42,238.24,238.25,4291.0,234.2477,234.3362,234.1592,234.1691,4291.0
2024-07-22 13:45:00,238.21,238.38,238.12,238.28,4358.0,234.1298,234.2968,234.0413,234.1986,4358.0
2024-07-22 13:50:00,238.28,238.45,238.22,238.23,5335.0,234.1986,234.3656,234.1396,234.1494,5335.0
2024-07-22 13:55:00,238.29,238.31,238.05,238.25,5416.0,234.2084,234.228,233.9725,234.1691,5416.0
2024-07-22 14:00:00,238.34,238.34,238.16,238.21,4398.0,234.2575,234.2575,234.0806,234.1298,4398.0
2024-07-22 14:05:00,238.32,238.66,237.83,238.55,6122.0,234.2379,234.572,233.7563,234.4639,6122.0
2024-07-22 14:10:00,238.55,238.62,238.23,238.36,5526.0,234.4639,234.5327,234.1494,234.2772,5526.0
2024-07-22 14:15:00,238.45,238.75,238.36,238.75,2220.0,234.3656,234.6605,234.2772,234.6605,2220.0
2024-07-22 14:20:00,238.7,238.84,238.57,238.81,4676.0,234.6114,234.749,234.4836,234.7195,4676.0
2024-07-22 14:25:00,238.73,238.85,238.61,238.63,8269.0,234.6408,234.7588,234.5229,234.5426,8269.0
2024-07-22 14:30:00,238.69,238.85,238.6,238.78,11053.0,234.6015,234.7588,234.5131,234.69,11053.0
2024-07-22 14:35:00,238.72,239.03,238.62,238.94,8673.0,234.631,234.9357,234.5327,234.8473,8673.0
2024-07-22 14:40:00,238.97,238.97,238.55,238.72,13642.0,234.8767,234.8767,234.4639,234.631,13642.0
2024-07-22 14:45:00,238.84,238.85,238.59,238.63,13281.0,234.749,234.7588,234.5032,234.5426,13281.0
2024-07-22 14:50:00,238.61,238.75,238.38,238.47,6669.0,234.5229,234.6605,234.2968,234.3853,6669.0
2024-07-22 14:55:00,238.38,238.62,238.34,238.49,17234.0,234.2968,234.5327,234.2575,234.405,17234.0
2024-07-22 15:00:00,238.43,238.72,238.05,238.72,15053.0,234.346,234.631,233.9725,234.631,15053.0
2024-07-22 15:05:00,238.72,239.47,238.61,239.41,18504.0,234.631,235.3682,234.5229,235.3092,18504.0
2024-07-22 15:10:00,239.58,239.63,239.44,239.63,11234.0,235.4763,235.5254,235.3387,235.5254,11234.0
2024-07-22 15:15:00,239.62,239.64,239.36,239.38,16611.0,235.5156,235.5353,235.2601,235.2797,16611.0
2024-07-22 15:20:00,239.36,239.53,239.25,239.48,16963.0,235.2601,235.4271,235.1519,235.378,16963.0
2024-07-22 15:25:00,239.49,239.59,239.06,239.16,9868.0,235.3878,235.4861,234.9652,235.0635,9868.0
2024-07-22 15:30:00,239.15,239.21,238.77,238.78,10194.0,235.0537,235.1126,234.6802,234.69,10194.0
2024-07-22 15:35:00,238.81,239.29,238.81,239.26,17283.0,234.7195,235.1913,234.7195,235.1618,17283.0
2024-07-22 15:40:00,239.21,239.55,239.2,239.52,11455.0,235.1126,235.4468,235.1028,235.4173,11455.0
2024-07-22 15:45:00,239.55,240.2,239.52,240.06,25316.0,235.4468,236.0857,235.4173,235.9481,25316.0
2024-07-22 15:50:00,240.04,240.26,239.36,239.38,45566.0,235.9284,236.1446,235.2601,235.2797,45566.0
2024-07-22 15:55:00,239.38,240.24,239.37,240.16,172560.0,235.2797,236.125,235.2699,236.0464,172560.0
2024-07-23 09:30:00,234.1,236.92,233.17,236.73,96650.0,230.0902,232.8619,229.1761,232.6751,96650.0
2024-07-23 09:35:00,236.7,236.75,235.64,236.08,25325.0,232.6456,232.6948,231.6038,232.0362,25325.0
2024-07-23 09:40:00,236.08,236.48,235.69,235.8,61190.0,232.0362,232.4294,231.6529,231.761,61190.0
2024-07-23 09:45:00,235.83,236.01,234.08,235.3,22728.0,231.7905,231.9674,230.0705,231.2696,22728.0
2024-07-23 09:50:00,235.39,235.39,234.46,234.6,36854.0,231.3581,231.3581,230.444,230.5816,36854.0
2024-07-23 09:55:00,234.6,235.26,234.42,234.91,26559.0,230.5816,231.2303,230.4047,230.8863,26559.0
2024-07-23 10:00:00,234.87,235.11,234.0,234.0,46322.0,230.847,231.0829,229.9919,229.9919,46322.0
2024-07-23 10:05:00,234.0,234.67,233.52,234.26,35053.0,229.9919,230.6504,229.5201,230.2474,35053.0
2024-07-23 10:10:00,234.27,234.58,233.03,233.64,29138.0,230.2572,230.5619,229.0385,229.638,29138.0
2024-07-23 10:15:00,233.63,234.08,233.35,233.95,14665.0,229.6282,230.0705,229.353,229.9427,14665.0
2024-07-23 10:20:00,233.95,233.95,233.0,233.0,18365.0,229.9427,229.9427,229.009,229.009,18365.0
2024-07-23 10:25:00,233.0,233.7,232.8,232.99,14238.0,229.009,229.697,228.8124,228.9992,14238.0
2024-07-23 10:30:00,232.66,232.94,232.2,232.39,16733.0,228.6748,228.95,228.2227,228.4094,16733.0
2024-07-23 10:35:00,232.43,232.76,231.58,232.1,18379.0,228.4488,228.7731,227.6133,228.1244,18379.0
2024-07-23 10:40:00,231.95,232.74,231.94,232.33,19270.0,227.977,228.7535,227.9672,228.3505,19270.0
2024-07-23 10:45:00,232.18,232.3,231.63,232.06,14179.0,228.203,228.321,227.6625,228.0851,14179.0
2024-07-23 10:50:00,232.03,232.28,231.91,231.98,11516.0,228.0556,228.3013,227.9377,228.0065,11516.0
2024-07-23 10:55:00,232.05,232.76,231.92,232.57,9115.0,228.0753,228.7731,227.9475,228.5864,9115.0
2024-07-23 11:00:00,232.73,233.08,232.73,232.96,14803.0,228.7436,229.0876,228.7436,228.9697,14803.0
2024-07-23 11:05:00,232.95,232.95,232.28,232.54,21104.0,228.9599,228.9599,228.3013,228.5569,21104.0
2024-07-23 11:10:00,232.56,232.88,232.41,232.71,7102.0,228.5765,228.8911,228.4291,228.724,7102.0
2024-07-23 11:15:00,232.82,233.01,232.7,232.95,28102.0,228.8321,229.0188,228.7141,228.9599,28102.0
2024-07-23 11:20:00,232.92,233.27,232.4,232.67,70160.0,228.9304,229.2744,228.4193,228.6846,70160.0
2024-07-23 11:25:00,232.66,232.75,231.35,231.72,36861.0,228.6748,228.7633,227.3873,227.7509,36861.0
2024-07-23 11:30:00,231.73,231.82,230.8,231.0,23914.0,227.7608,227.8492,226.8467,227.0433,23914.0
2024-07-23 11:35:00,231.07,231.36,230.8,231.06,19726.0,227.1121,227.3971,226.8467,227.1022,19726.0
2024-07-23 11:40:00,231.12,231.4,230.9,231.19,13045.0,227.1612,227.4364,226.945,227.23,13045.0
2024-07-23 11:45:00,231.36,231.43,231.07,231.18,8297.0,227.3971,227.4659,227.1121,227.2202,8297.0
2024-07-23 11:50:00,231.11,231.18,230.85,231.02,58168.0,227.1514,227.2202,226.8958,227.0629,58168.0
2024-07-23 11:55:00,231.17,231.44,230.96,231.33,4729.0,227.2103,227.4757,227.0039,227.3676,4729.0
2024-07-23 12:00:00,231.36,231.54,230.77,230.95,9418.0,227.3971,227.574,226.8172,226.9941,9418.0
2024-07-23 12:05:00,230.95,231.41,230.89,231.26,11677.0,226.9941,227.4462,226.9351,227.2988,11677.0
2024-07-23 12:10:00,231.41,231.45,231.04,231.3,7907.0,227.4462,227.4855,227.0826,227.3381,7907.0
2024-07-23 12:15:00,231.29,231.37,230.95,231.02,7801.0,227.3283,227.4069,226.9941,227.0629,7801.0
2024-07-23 12:20:00,231.05,231.06,230.11,230.38,22936.0,227.0924,227.1022,226.1685,226.4339,22936.0
2024-07-23 12:25:00,230.38,230.49,230.14,230.29,9083.0,226.4339,226.542,226.198,226.3454,9083.0
2024-07-23 12:30:00,230.11,230.57,229.93,230.3,11147.0,226.1685,226.6206,225.9916,226.3552,11147.0
2024-07-23 12:35:00,230.42,230.61,229.96,229.97,10217.0,226.4732,226.6599,226.0211,226.0309,10217.0
2024-07-23 12:40:00,230.18,230.32,230.05,230.19,8215.0,226.2373,226.3749,226.1095,226.2471,8215.0
2024-07-23 12:45:00,230.23,230.46,230.08,230.33,14043.0,226.2864,226.5125,226.139,226.3847,14043.0
2024-07-23 12:50:00,230.34,230.42,229.86,230.15,20621.0,226.3946,226.4732,225.9228,226.2078,20621.0
2024-07-23 12:55:00,230.23,230.23,229.67,229.77,9394.0,226.2864,226.2864,225.736,225.8343,9394.0
2024-07-23 13:00:00,229.7,230.09,229.69,229.88,7954.0,225.7655,226.1488,225.7557,225.9424,7954.0
2024-07-23 13:05:00,229.75,229.79,229.2,229.28,16857.0,225.8147,225.854,225.2741,225.3527,16857.0
2024-07-23 13:10:00,229.31,229.54,229.03,229.38,11893.0,225.3822,225.6083,225.107,225.451,11893.0
2024-07-23 13:15:00,229.33,229.48,229.1,229.19,15900.0,225.4019,225.5493,225.1758,225.2643,15900.0
2024-07-23 13:20:00,229.18,229.62,229.18,229.33,17935.0,225.2544,225.6869,225.2544,225.4019,17935.0
2024-07-23 13:25:00,229.33,229.55,229.17,229.22,16687.0,225.4019,225.6181,225.2446,225.2937,16687.0
2024-07-23 13:30:00,229.25,229.71,229.03,229.52,17442.0,225.3232,225.7754,225.107,225.5886,17442.0
2024-07-23 13:35:00,229.36,229.93,229.36,229.93,14679.0,225.4313,225.9916,225.4313,225.9916,14679.0
2024-07-23 13:40:00,229.96,230.23,229.9,230.17,8689.0,226.0211,226.2864,225.9621,226.2275,8689.0
2024-07-23 13:45:00,230.2,230.71,230.18,230.54,19329.0,226.257,226.7582,226.2373,226.5911,19329.0
2024-07-23 13:50:00,230.55,230.81,230.51,230.81,13278.0,226.601,226.8565,226.5616,226.8565,13278.0
2024-07-23 13:55:00,230.83,231.14,230.7,230.8,9372.0,226.8762,227.1809,226.7484,226.8467,9372.0
2024-07-23 14:00:00,230.88,231.19,230.82,231.13,8090.0,226.9253,227.23,226.8663,227.171,8090.0
2024-07-23 14:05:00,231.01,231.41,231.0,231.4,8929.0,227.0531,227.4462,227.0433,227.4364,8929.0
2024-07-23 14:10:00,231.42,231.42,231.07,231.17,5783.0,227.4561,227.4561,227.1121,227.2103,5783.0
2024-07-23 14:15:00,231.11,231.23,231.05,231.17,7395.0,227.1514,227.2693,227.0924,227.2103,7395.0
2024-07-23 14:20:00,231.18,231.44,231.16,231.31,7135.0,227.2202,227.4757,227.2005,227.3479,7135.0
2024-07-23 14:25:00,231.34,231.41,230.91,231.19,6367.0,227.3774,227.4462,226.9548,227.23,6367.0
2024-07-23 14:30:00,231.22,231.8,231.22,231.79,10365.0,227.2595,227.8296,227.2595,227.8197,10365.0
2024-07-23 14:35:00,231.78,231.98,231.69,231.96,4966.0,227.8099,228.0065,227.7214,227.9868,4966.0
2024-07-23 14:40:00,232.05,232.06,231.77,231.87,9718.0,228.0753,228.0851,227.8001,227.8984,9718.0
2024-07-23 14:45:00,231.92,232.35,231.92,232.32,10021.0,227.9475,228.3701,227.9475,228.3406,10021.0
2024-07-23 14:50:00,232.32,232.32,232.1,232.32,14978.0,228.3406,228.3406,228.1244,228.3406,14978.0
2024-07-23 14:55:00,232.32,232.56,232.3,232.5,13984.0,228.3406,228.5765,228.321,228.5176,13984.0
2024-07-23 15:00:00,232.5,232.87,232.41,232.86,7209.0,228.5176,228.8812,228.4291,228.8714,7209.0
2024-07-23 15:05:00,232.86,233.05,232.72,232.8,11036.0,228.8714,229.0581,228.7338,228.8124,11036.0
2024-07-23 15:10:00,232.79,232.82,232.53,232.82,14830.0,228.8026,228.8321,228.547,228.8321,14830.0
2024-07-23 15:15:00,232.77,232.77,232.29,232.47,19734.0,228.7829,228.7829,228.3112,228.4881,19734.0
2024-07-23 15:20:00,232.47,232.85,232.47,232.82,12856.0,228.4881,228.8616,228.4881,228.8321,12856.0
2024-07-23 15:25:00,232.83,232.86,232.33,232.33,17432.0,228.8419,228.8714,228.3505,228.3505,17432.0
2024-07-23 15:30:00,232.35,232.38,231.62,231.7,34533.0,228.3701,228.3996,227.6526,227.7313,34533.0
2024-07-23 15:35:00,231.72,231.78,231.3,231.48,27626.0,227.7509,227.8099,227.3381,227.515,27626.0
2024-07-23 15:40:00,231.5,231.55,230.7,231.02,36415.0,227.5347,227.5838,226.7484,227.0629,36415.0
2024-07-23 15:45:00,231.02,231.18,230.6,230.66,29451.0,227.0629,227.2202,226.6501,226.7091,29451.0
2024-07-23 15:50:00,230.58,231.04,229.81,230.03,96642.0,226.6304,227.0826,225.8736,226.0899,96642.0
2024-07-23 15:55:00,229.99,230.4,229.66,230.29,187446.0,226.0506,226.4535,225.7262,226.3454,187446.0
2024-07-24 09:30:00,230.63,230.96,228.5,228.52,62447.0,226.6796,227.0039,224.5861,224.6057,62447.0
2024-07-24 09:35:00,228.71,229.45,228.44,228.72,17511.0,224.7925,225.5198,224.5271,224.8023,17511.0
2024-07-24 09:40:00,228.79,229.33,228.71,229.24,21726.0,224.8711,225.4019,224.7925,225.3134,21726.0
2024-07-24 09:45:00,229.37,230.08,229.27,229.89,16972.0,225.4412,226.139,225.3429,225.9523,16972.0
2024-07-24 09:50:00,229.92,229.95,228.89,229.03,12015.0,225.9818,226.0112,224.9694,225.107,12015.0
2024-07-24 09:55:00,228.93,229.46,228.78,228.98,16785.0,225.0087,225.5296,224.8613,225.0579,16785.0
2024-07-24 10:00:00,228.83,229.63,228.69,229.38,19999.0,224.9104,225.6967,224.7728,225.451,19999.0
2024-07-24 10:05:00,229.32,229.64,228.75,229.08,25067.0,225.392,225.7065,224.8318,225.1561,25067.0
2024-07-24 10:10:00,229.05,229.07,228.46,228.63,19917.0,225.1267,225.1463,224.5468,224.7138,19917.0
2024-07-24 10:15:00,228.46,228.51,227.86,227.92,26199.0,224.5468,224.5959,223.957,224.016,26199.0
2024-07-24 10:20:00,227.92,227.98,227.14,227.15,64966.0,224.016,224.075,223.2494,223.2592,64966.0
2024-07-24 10:25:00,227.22,228.36,227.22,228.22,28157.0,223.328,224.4485,223.328,224.3109,28157.0
2024-07-24 10:30:00,228.23,228.68,227.84,227.9,25239.0,224.3207,224.763,223.9374,223.9964,25239.0
2024-07-24 10:35:00,227.75,228.0,227.52,227.52,27051.0,223.8489,224.0946,223.6229,223.6229,27051.0
2024-07-24 10:40:00,227.58,227.9,227.33,227.51,22942.0,223.6818,223.9964,223.4361,223.613,22942.0
2024-07-24 10:45:00,227.59,227.72,227.28,227.62,18953.0,223.6917,223.8194,223.387,223.7211,18953.0
2024-07-24 10:50:00,227.64,227.81,227.29,227.44,14253.0,223.7408,223.9079,223.3968,223.5442,14253.0
2024-07-24 10:55:00,227.29,227.65,227.28,227.54,32013.0,223.3968,223.7506,223.387,223.6425,32013.0
2024-07-24 11:00:00,227.58,227.63,226.75,226.91,31179.0,223.6818,223.731,222.8661,223.0233,31179.0
2024-07-24 11:05:00,226.85,226.85,226.4,226.7,23827.0,222.9643,222.9643,222.522,222.8169,23827.0
2024-07-24 11:10:00,226.68,227.11,226.52,226.92,42952.0,222.7973,223.2199,222.64,223.0331,42952.0
2024-07-24 11:15:00,226.79,227.08,226.42,226.65,35997.0,222.9054,223.1904,222.5417,222.7678,35997.0
2024-07-24 11:20:00,226.66,226.77,225.95,225.96,25508.0,222.7776,222.8857,222.0798,222.0896,25508.0
2024-07-24 11:25:00,226.0,226.56,225.98,226.44,30553.0,222.1289,222.6793,222.1092,222.5614,30553.0
2024-07-24 11:30:00,226.42,226.75,226.29,226.35,10019.0,222.5417,222.8661,222.4139,222.4729,10019.0
2024-07-24 11:35:00,226.39,226.79,226.25,226.74,9173.0,222.5122,222.9054,222.3746,222.8562,9173.0
2024-07-24 11:40:00,226.72,226.95,226.5,226.65,8659.0,222.8366,223.0626,222.6203,222.7678,8659.0
2024-07-24 11:45:00,226.68,226.83,226.62,226.83,7441.0,222.7973,222.9447,222.7383,222.9447,7441.0
2024-07-24 11:50:00,226.83,227.19,226.76,227.01,20064.0,222.9447,223.2985,222.8759,223.1216,20064.0
2024-07-24 11:55:00,226.98,227.11,226.74,226.89,13133.0,223.0921,223.2199,222.8562,223.0037,13133.0
2024-07-24 12:00:00,226.88,227.42,226.87,227.36,21084.0,222.9938,223.5246,222.984,223.4656,21084.0
2024-07-24 12:05:00,227.41,227.68,227.24,227.38,11159.0,223.5147,223.7801,223.3477,223.4853,11159.0
2024-07-24 12:10:00,227.34,227.62,227.22,227.52,6628.0,223.4459,223.7211,223.328,223.6229,6628.0
2024-07-24 12:15:00,227.63,227.96,227.56,227.72,13117.0,223.731,224.0553,223.6622,223.8194,13117.0
2024-07-24 12:20:00,227.7,227.93,227.61,227.75,5234.0,223.7998,224.0258,223.7113,223.8489,5234.0
2024-07-24 12:25:00,227.73,227.82,227.01,227.07,8070.0,223.8293,223.9177,223.1216,223.1806,8070.0
2024-07-24 12:30:00,227.11,227.65,227.01,227.64,8748.0,223.2199,223.7506,223.1216,223.7408,8748.0
2024-07-24 12:35:00,227.63,227.68,227.39,227.45,12108.0,223.731,223.7801,223.4951,223.5541,12108.0
2024-07-24 12:40:00,227.5,227.5,226.84,226.92,12470.0,223.6032,223.6032,222.9545,223.0331,12470.0
2024-07-24 12:45:00,226.95,227.17,226.82,226.94,8664.0,223.0626,223.2789,222.9349,223.0528,8664.0
2024-07-24 12:50:00,227.0,227.2,226.77,227.2,20543.0,223.1118,223.3083,222.8857,223.3083,20543.0
2024-07-24 12:55:00,227.16,227.27,226.66,226.83,8678.0,223.269,223.3771,222.7776,222.9447,8678.0
2024-07-24 13:00:00,226.72,226.82,226.07,226.12,19592.0,222.8366,222.9349,222.1977,222.2468,19592.0
2024-07-24 13:05:00,226.2,226.53,226.03,226.47,13480.0,222.3255,222.6498,222.1584,222.5908,13480.0
2024-07-24 13:10:00,226.47,227.23,226.37,226.8,9392.0,222.5908,223.3378,222.4926,222.9152,9392.0
2024-07-24 13:15:00,226.77,226.89,226.49,226.49,7816.0,222.8857,223.0037,222.6105,222.6105,7816.0
2024-07-24 13:20:00,226.59,226.8,226.39,226.48,8146.0,222.7088,222.9152,222.5122,222.6007,8146.0
2024-07-24 13:25:00,226.46,226.54,226.15,226.41,8738.0,222.581,222.6596,222.2763,222.5319,8738.0
2024-07-24 13:30:00,226.38,226.58,226.18,226.58,5356.0,222.5024,222.699,222.3058,222.699,5356.0
2024-07-24 13:35:00,226.68,226.77,226.48,226.68,5766.0,222.7973,222.8857,222.6007,222.7973,5766.0
2024-07-24 13:40:00,226.68,227.03,226.67,226.89,4028.0,222.7973,223.1413,222.7874,223.0037,4028.0
2024-07-24 13:45:00,226.9,226.9,226.33,226.33,7019.0,223.0135,223.0135,222.4532,222.4532,7019.0
2024-07-24 13:50:00,226.33,226.4,226.19,226.19,6006.0,222.4532,222.522,222.3156,222.3156,6006.0
2024-07-24 13:55:00,226.26,226.51,226.13,226.13,9206.0,222.3844,222.6302,222.2567,222.2567,9206.0
2024-07-24 14:00:00,226.19,226.29,225.8,225.83,8562.0,222.3156,222.4139,221.9323,221.9618,8562.0
2024-07-24 14:05:00,225.85,226.2,225.85,226.03,8389.0,221.9815,222.3255,221.9815,222.1584,8389.0
2024-07-24 14:10:00,226.07,226.32,225.94,226.28,9167.0,222.1977,222.4434,222.0699,222.4041,9167.0
2024-07-24 14:15:00,226.28,226.35,225.78,226.06,7224.0,222.4041,222.4729,221.9127,222.1879,7224.0
2024-07-24 14:20:00,226.09,226.09,225.7,225.85,11574.0,222.2174,222.2174,221.834,221.9815,11574.0
2024-07-24 14:25:00,225.84,225.96,225.66,225.83,8796.0,221.9716,222.0896,221.7947,221.9618,8796.0
2024-07-24 14:30:00,225.78,225.97,225.77,225.82,7564.0,221.9127,222.0994,221.9028,221.952,7564.0
2024-07-24 14:35:00,225.82,226.07,225.69,226.04,22420.0,221.952,222.1977,221.8242,222.1682,22420.0
2024-07-24 14:40:00,226.07,226.1,225.6,225.84,8318.0,222.1977,222.2272,221.7357,221.9716,8318.0
2024-07-24 14:45:00,225.84,226.01,225.54,225.66,14791.0,221.9716,222.1387,221.6768,221.7947,14791.0
2024-07-24 14:50:00,225.67,225.68,225.4,225.54,24209.0,221.8046,221.8144,221.5392,221.6768,24209.0
2024-07-24 14:55:00,225.59,225.72,225.39,225.51,27769.0,221.7259,221.8537,221.5293,221.6473,27769.0
2024-07-24 15:00:00,225.47,225.64,225.09,225.22,21297.0,221.608,221.7751,221.2345,221.3623,21297.0
2024-07-24 15:05:00,225.22,225.22,224.82,224.91,22856.0,221.3623,221.3623,220.9691,221.0576,22856.0
2024-07-24 15:10:00,224.95,225.09,224.74,224.95,33661.0,221.0969,221.2345,220.8905,221.0969,33661.0
2024-07-24 15:15:00,224.95,225.3,224.88,225.3,14496.0,221.0969,221.4409,221.0281,221.4409,14496.0
2024-07-24 15:20:00,225.34,225.56,225.23,225.55,18736.0,221.4802,221.6964,221.3721,221.6866,18736.0
2024-07-24 15:25:00,225.55,225.59,225.01,225.03,14444.0,221.6866,221.7259,221.1559,221.1755,14444.0
2024-07-24 15:30:00,225.03,225.79,224.89,225.79,23786.0,221.1755,221.9225,221.0379,221.9225,23786.0
2024-07-24 15:35:00,225.71,225.97,225.53,225.75,25039.0,221.8439,222.0994,221.6669,221.8832,25039.0
2024-07-24 15:40:00,225.85,226.29,225.75,225.75,30449.0,221.9815,222.4139,221.8832,221.8832,30449.0
2024-07-24 15:45:00,225.75,225.86,225.46,225.7,37504.0,221.8832,221.9913,221.5981,221.834,37504.0
2024-07-24 15:50:00,225.75,225.94,224.04,224.05,88584.0,221.8832,222.0699,220.2025,220.2123,88584.0
2024-07-24 15:55:00,224.0,224.96,223.74,224.47,423752.0,220.1632,221.1067,219.9076,220.6251,423752.0
2024-07-25 09:30:00,221.51,221.69,217.25,218.49,151349.0,217.7158,217.8927,213.5288,214.7475,151349.0
2024-07-25 09:35:00,218.48,219.67,218.05,218.05,68232.0,214.7377,215.9073,214.3151,214.3151,68232.0
2024-07-25 09:40:00,218.05,220.01,218.05,220.01,49707.0,214.3151,216.2415,214.3151,216.2415,49707.0
2024-07-25 09:45:00,219.99,220.66,218.98,220.49,60722.0,216.2218,216.8804,215.2291,216.7133,60722.0
2024-07-25 09:50:00,220.38,220.75,219.19,219.36,52802.0,216.6052,216.9688,215.4355,215.6026,52802.0
2024-07-25 09:55:00,219.5,220.02,218.49,218.84,86031.0,215.7402,216.2513,214.7475,215.0915,86031.0
2024-07-25 10:00:00,218.83,219.96,218.83,219.65,47062.0,215.0817,216.1924,215.0817,215.8877,47062.0
2024-07-25 10:05:00,219.64,220.44,219.44,219.95,37786.0,215.8778,216.6641,215.6813,216.1825,37786.0
2024-07-25 10:10:00,219.94,220.01,219.25,219.78,31566.0,216.1727,216.2415,215.4945,216.0154,31566.0
2024-07-25 10:15:00,219.85,220.71,219.68,219.8,53994.0,216.0842,216.9295,215.9172,216.0351,53994.0
2024-07-25 10:20:00,219.8,220.71,219.35,220.71,37520.0,216.0351,216.9295,215.5928,216.9295,37520.0
2024-07-25 10:25:00,220.75,221.49,220.43,221.37,47383.0,216.9688,217.6961,216.6543,217.5782,47383.0
2024-07-25 10:30:00,221.38,221.76,220.79,221.49,54355.0,217.588,217.9615,217.0081,217.6961,54355.0
2024-07-25 10:35:00,221.49,221.87,221.17,221.44,67386.0,217.6961,218.0696,217.3816,217.647,67386.0
2024-07-25 10:40:00,221.55,222.23,221.22,222.12,25669.0,217.7551,218.4235,217.4308,218.3154,25669.0
2024-07-25 10:45:00,222.15,222.72,221.75,222.72,35182.0,218.3448,218.9051,217.9517,218.9051,35182.0
2024-07-25 10:50:00,222.71,224.48,222.71,224.38,30382.0,218.8953,220.6349,218.8953,220.5366,30382.0
2024-07-25 10:55:00,224.38,224.38,223.7,223.91,36466.0,220.5366,220.5366,219.8683,220.0747,36466.0
2024-07-25 11:00:00,224.01,224.01,222.65,222.68,15942.0,220.173,220.173,218.8363,218.8658,15942.0
2024-07-25 11:05:00,222.67,222.95,222.16,222.61,8431.0,218.8559,219.1311,218.3547,218.797,8431.0
2024-07-25 11:10:00,222.61,223.63,222.61,223.59,15726.0,218.797,219.7995,218.797,219.7602,15726.0
2024-07-25 11:15:00,223.92,224.21,223.73,223.74,12106.0,220.0845,220.3696,219.8978,219.9076,12106.0
2024-07-25 11:20:00,223.56,223.76,222.83,223.38,18663.0,219.7307,219.9273,219.0132,219.5538,18663.0
2024-07-25 11:25:00,223.34,223.36,223.0,223.21,11916.0,219.5145,219.5341,219.1803,219.3867,11916.0
2024-07-25 11:30:00,223.2,223.94,223.1,223.83,7952.0,219.3769,220.1042,219.2786,219.9961,7952.0
2024-07-25 11:35:00,223.79,224.08,223.71,223.9,9054.0,219.9568,220.2418,219.8781,220.0649,9054.0
2024-07-25 11:40:00,223.98,223.98,223.19,223.62,9278.0,220.1435,220.1435,219.367,219.7897,9278.0
2024-07-25 11:45:00,223.62,224.02,223.52,223.52,5081.0,219.7897,220.1828,219.6914,219.6914,5081.0
2024-07-25 11:50:00,223.44,224.12,223.44,224.03,4187.0,219.6127,220.2811,219.6127,220.1926,4187.0
2024-07-25 11:55:00,223.89,224.42,223.61,224.42,4684.0,220.055,220.576,219.7798,220.576,4684.0
2024-07-25 12:00:00,224.52,224.93,224.3,224.73,5066.0,220.6742,221.0772,220.458,220.8807,5066.0
2024-07-25 12:05:00,224.64,224.79,223.93,224.21,10452.0,220.7922,220.9396,220.0944,220.3696,10452.0
2024-07-25 12:10:00,224.25,224.8,224.16,224.8,5808.0,220.4089,220.9495,220.3204,220.9495,5808.0
2024-07-25 12:15:00,224.79,225.22,224.64,225.17,11573.0,220.9396,221.3623,220.7922,221.3131,11573.0
2024-07-25 12:20:00,225.1,225.97,224.87,225.92,9688.0,221.2443,222.0994,221.0183,222.0503,9688.0
2024-07-25 12:25:00,225.78,226.62,225.63,226.44,7956.0,221.9127,222.7383,221.7652,222.5614,7956.0
2024-07-25 12:30:00,226.55,227.06,226.07,227.06,14448.0,222.6695,223.1707,222.1977,223.1707,14448.0
2024-07-25 12:35:00,226.9,226.95,226.57,226.77,10941.0,223.0135,223.0626,222.6891,222.8857,10941.0
2024-07-25 12:40:00,226.72,226.92,226.3,226.48,13905.0,222.8366,223.0331,222.4238,222.6007,13905.0
2024-07-25 12:45:00,226.4,226.6,225.94,226.11,8515.0,222.522,222.7186,222.0699,222.237,8515.0
2024-07-25 12:50:00,226.08,226.19,225.61,225.92,10182.0,222.2075,222.3156,221.7456,222.0503,10182.0
2024-07-25 12:55:00,226.07,226.73,225.9,226.62,8448.0,222.1977,222.8464,222.0306,222.7383,8448.0
2024-07-25 13:00:00,226.66,227.54,226.64,227.1,13962.0,222.7776,223.6425,222.7579,223.2101,13962.0
2024-07-25 13:05:00,226.92,227.48,226.9,227.32,6381.0,223.0331,223.5835,223.0135,223.4263,6381.0
2024-07-25 13:10:00,227.27,227.61,226.86,226.99,11445.0,223.3771,223.7113,222.9742,223.1019,11445.0
2024-07-25 13:15:00,226.92,226.92,226.01,226.16,9316.0,223.0331,223.0331,222.1387,222.2862,9316.0
2024-07-25 13:20:00,226.31,226.35,225.32,225.48,13783.0,222.4336,222.4729,221.4605,221.6178,13783.0
2024-07-25 13:25:00,225.53,225.86,225.53,225.61,10794.0,221.6669,221.9913,221.6669,221.7456,10794.0
2024-07-25 13:30:00,225.73,225.73,225.07,225.25,20968.0,221.8635,221.8635,221.2148,221.3917,20968.0
2024-07-25 13:35:00,225.25,225.68,225.08,225.66,17929.0,221.3917,221.8144,221.2247,221.7947,17929.0
2024-07-25 13:40:00,225.63,225.96,225.39,225.69,8636.0,221.7652,222.0896,221.5293,221.8242,8636.0
2024-07-25 13:45:00,225.76,225.76,225.27,225.45,13102.0,221.893,221.893,221.4114,221.5883,13102.0
2024-07-25 13:50:00,225.42,225.73,225.27,225.69,17901.0,221.5588,221.8635,221.4114,221.8242,17901.0
2024-07-25 13:55:00,225.65,226.31,225.59,226.09,15618.0,221.7849,222.4336,221.7259,222.2174,15618.0
2024-07-25 14:00:00,226.11,226.26,225.93,226.04,17020.0,222.237,222.3844,222.0601,222.1682,17020.0
2024-07-25 14:05:00,225.95,226.08,225.43,225.48,78681.0,222.0798,222.2075,221.5687,221.6178,78681.0
2024-07-25 14:10:00,225.52,225.63,225.16,225.18,10850.0,221.6571,221.7652,221.3033,221.3229,10850.0
2024-07-25 14:15:00,225.26,225.53,225.19,225.51,14597.0,221.4016,221.6669,221.3328,221.6473,14597.0
2024-07-25 14:20:00,225.51,225.55,224.89,224.9,14465.0,221.6473,221.6866,221.0379,221.0477,14465.0
2024-07-25 14:25:00,224.98,225.38,224.92,225.12,8094.0,221.1264,221.5195,221.0674,221.264,8094.0
2024-07-25 14:30:00,225.07,225.42,225.06,225.38,8264.0,221.2148,221.5588,221.205,221.5195,8264.0
2024-07-25 14:35:00,225.42,225.42,225.06,225.33,13350.0,221.5588,221.5588,221.205,221.4704,13350.0
2024-07-25 14:40:00,225.28,225.37,224.64,224.85,14554.0,221.4212,221.5097,220.7922,220.9986,14554.0
2024-07-25 14:45:00,224.8,224.87,223.96,224.03,46092.0,220.9495,221.0183,220.1238,220.1926,46092.0
2024-07-25 14:50:00,224.15,224.33,223.87,224.0,36091.0,220.3106,220.4875,220.0354,220.1632,36091.0
2024-07-25 14:55:00,224.01,224.06,223.71,223.9,34035.0,220.173,220.2221,219.8781,220.0649,34035.0
2024-07-25 15:00:00,223.91,224.42,223.89,223.99,34411.0,220.0747,220.576,220.055,220.1533,34411.0
2024-07-25 15:05:00,223.97,224.32,223.95,224.11,43078.0,220.1337,220.4777,220.114,220.2713,43078.0
2024-07-25 15:10:00,224.1,224.1,223.81,223.85,23388.0,220.2614,220.2614,219.9764,220.0157,23388.0
2024-07-25 15:15:00,223.88,224.27,223.84,224.09,21122.0,220.0452,220.4285,220.0059,220.2516,21122.0
2024-07-25 15:20:00,224.09,224.57,224.01,224.52,68430.0,220.2516,220.7234,220.173,220.6742,68430.0
2024-07-25 15:25:00,224.4,224.99,224.39,224.58,15915.0,220.5563,221.1362,220.5465,220.7332,15915.0
2024-07-25 15:30:00,224.59,225.01,224.28,224.68,20385.0,220.743,221.1559,220.4384,220.8315,20385.0
2024-07-25 15:35:00,224.68,224.75,223.96,224.11,29806.0,220.8315,220.9003,220.1238,220.2713,29806.0
2024-07-25 15:40:00,224.01,224.06,223.47,223.64,39085.0,220.173,220.2221,219.6422,219.8093,39085.0
2024-07-25 15:45:00,223.58,223.58,222.8,222.88,51539.0,219.7503,219.7503,218.9837,219.0623,51539.0
2024-07-25 15:50:00,222.75,222.75,221.39,221.44,119374.0,218.9346,218.9346,217.5979,217.647,119374.0
2024-07-25 15:55:00,221.21,221.45,220.79,220.91,323128.0,217.4209,217.6568,217.0081,217.1261,323128.0
2024-07-26 09:30:00,225.3,225.3,223.33,223.48,28435.0,221.4409,221.4409,219.5046,219.6521,28435.0
2024-07-26 09:35:00,223.73,224.82,223.72,224.77,15486.0,219.8978,220.9691,219.888,220.92,15486.0
2024-07-26 09:40:00,224.79,224.99,224.21,224.78,67566.0,220.9396,221.1362,220.3696,220.9298,67566.0
2024-07-26 09:45:00,225.05,225.36,224.53,224.56,36727.0,221.1952,221.4999,220.6841,220.7136,36727.0
2024-07-26 09:50:00,224.47,225.11,224.28,224.81,33215.0,220.6251,221.2541,220.4384,220.9593,33215.0
2024-07-26 09:55:00,224.88,225.55,224.75,225.55,31168.0,221.0281,221.6866,220.9003,221.6866,31168.0
2024-07-26 10:00:00,225.44,226.31,225.27,225.75,56477.0,221.5785,222.4336,221.4114,221.8832,56477.0
2024-07-26 10:05:00,225.53,225.61,224.16,224.16,28528.0,221.6669,221.7456,220.3204,220.3204,28528.0
2024-07-26 10:10:00,224.16,225.01,223.88,223.88,11938.0,220.3204,221.1559,220.0452,220.0452,11938.0
2024-07-26 10:15:00,223.93,224.32,223.15,223.48,22126.0,220.0944,220.4777,219.3277,219.6521,22126.0
2024-07-26 10:20:00,223.48,224.48,223.48,224.08,111439.0,219.6521,220.6349,219.6521,220.2418,111439.0
2024-07-26 10:25:00,224.35,225.03,224.16,224.47,15271.0,220.5072,221.1755,220.3204,220.6251,15271.0
2024-07-26 10:30:00,224.35,224.37,223.58,223.86,21716.0,220.5072,220.5268,219.7503,220.0256,21716.0
2024-07-26 10:35:00,224.04,224.25,223.32,223.49,11036.0,220.2025,220.4089,219.4948,219.6619,11036.0
2024-07-26 10:40:00,223.51,223.81,223.37,223.37,22014.0,219.6815,219.9764,219.5439,219.5439,22014.0
2024-07-26 10:45:00,223.31,223.65,222.97,223.43,13251.0,219.485,219.8192,219.1508,219.6029,13251.0
2024-07-26 10:50:00,223.36,223.6,223.21,223.49,20806.0,219.5341,219.77,219.3867,219.6619,20806.0
2024-07-26 10:55:00,223.45,224.0,223.3,223.89,11563.0,219.6226,220.1632,219.4751,220.055,11563.0
2024-07-26 11:00:00,223.83,224.0,223.54,223.63,5595.0,219.9961,220.1632,219.711,219.7995,5595.0
2024-07-26 11:05:00,223.63,223.86,223.36,223.51,7883.0,219.7995,220.0256,219.5341,219.6815,7883.0
2024-07-26 11:10:00,223.64,223.73,223.4,223.63,6474.0,219.8093,219.8978,219.5734,219.7995,6474.0
2024-07-26 11:15:00,223.54,223.61,223.24,223.39,6971.0,219.711,219.7798,219.4162,219.5636,6971.0
2024-07-26 11:20:00,223.44,223.79,223.29,223.65,25720.0,219.6127,219.9568,219.4653,219.8192,25720.0
2024-07-26 11:25:00,223.71,223.75,223.42,223.67,9651.0,219.8781,219.9174,219.5931,219.8388,9651.0
2024-07-26 11:30:00,223.68,223.94,223.63,223.81,8980.0,219.8486,220.1042,219.7995,219.9764,8980.0
2024-07-26 11:35:00,223.61,224.25,223.59,224.25,41839.0,219.7798,220.4089,219.7602,220.4089,41839.0
2024-07-26 11:40:00,224.18,224.64,224.07,224.6,6672.0,220.3401,220.7922,220.232,220.7529,6672.0
2024-07-26 11:45:00,224.61,224.65,224.35,224.58,18826.0,220.7627,220.802,220.5072,220.7332,18826.0
2024-07-26 11:50:00,224.71,224.79,224.38,224.76,5408.0,220.861,220.9396,220.5366,220.9101,5408.0
2024-07-26 11:55:00,224.77,225.0,224.59,224.95,8563.0,220.92,221.146,220.743,221.0969,8563.0
2024-07-26 12:00:00,224.84,225.5,224.84,225.46,6485.0,220.9888,221.6375,220.9888,221.5981,6485.0
2024-07-26 12:05:00,225.4,225.67,225.4,225.5,4534.0,221.5392,221.8046,221.5392,221.6375,4534.0
2024-07-26 12:10:00,225.56,225.62,225.06,225.25,6465.0,221.6964,221.7554,221.205,221.3917,6465.0
2024-07-26 12:15:00,225.3,225.5,225.05,225.36,10505.0,221.4409,221.6375,221.1952,221.4999,10505.0
2024-07-26 12:20:00,225.27,225.43,225.16,225.41,8478.0,221.4114,221.5687,221.3033,221.549,8478.0
2024-07-26 12:25:00,225.48,225.88,225.34,225.56,20305.0,221.6178,222.011,221.4802,221.6964,20305.0
2024-07-26 12:30:00,225.57,226.05,225.57,225.91,11476.0,221.7063,222.178,221.7063,222.0404,11476.0
2024-07-26 12:35:00,225.81,225.98,225.44,225.95,16495.0,221.9422,222.1092,221.5785,222.0798,16495.0
2024-07-26 12:40:00,226.05,226.64,226.0,226.55,23422.0,222.178,222.7579,222.1289,222.6695,23422.0
2024-07-26 12:45:00,226.49,226.75,226.25,226.42,48784.0,222.6105,222.8661,222.3746,222.5417,48784.0
2024-07-26 12:50:00,226.41,227.03,226.37,226.88,46998.0,222.5319,223.1413,222.4926,222.9938,46998.0
2024-07-26 12:55:00,226.88,227.19,226.75,226.84,52565.0,222.9938,223.2985,222.8661,222.9545,52565.0
2024-07-26 13:00:00,226.87,227.16,226.49,227.03,25093.0,222.984,223.269,222.6105,223.1413,25093.0
2024-07-26 13:05:00,227.08,227.22,226.94,227.04,15590.0,223.1904,223.328,223.0528,223.1511,15590.0
2024-07-26 13:10:00,227.08,227.25,226.57,226.61,68227.0,223.1904,223.3575,222.6891,222.7284,68227.0
2024-07-26 13:15:00,226.61,227.1,226.6,226.96,6490.0,222.7284,223.2101,222.7186,223.0725,6490.0
2024-07-26 13:20:00,226.99,227.22,226.81,227.01,15530.0,223.1019,223.328,222.925,223.1216,15530.0
2024-07-26 13:25:00,227.01,227.17,226.82,227.02,34013.0,223.1216,223.2789,222.9349,223.1314,34013.0
2024-07-26 13:30:00,227.0,227.15,226.32,226.39,25407.0,223.1118,223.2592,222.4434,222.5122,25407.0
2024-07-26 13:35:00,226.23,226.25,225.24,225.24,42550.0,222.355,222.3746,221.3819,221.3819,42550.0
2024-07-26 13:40:00,225.19,226.28,225.19,226.28,47093.0,221.3328,222.4041,221.3328,222.4041,47093.0
2024-07-26 13:45:00,226.3,226.63,225.97,226.11,10859.0,222.4238,222.7481,222.0994,222.237,10859.0
2024-07-26 13:50:00,226.21,226.4,225.88,226.39,39548.0,222.3353,222.522,222.011,222.5122,39548.0
2024-07-26 13:55:00,226.36,226.64,226.27,226.58,68628.0,222.4827,222.7579,222.3943,222.699,68628.0
2024-07-26 14:00:00,226.53,226.88,226.46,226.66,38216.0,222.6498,222.9938,222.581,222.7776,38216.0
2024-07-26 14:05:00,226.67,227.0,226.55,226.88,17454.0,222.7874,223.1118,222.6695,222.9938,17454.0
2024-07-26 14:10:00,226.87,227.04,226.69,226.72,52201.0,222.984,223.1511,222.8071,222.8366,52201.0
2024-07-26 14:15:00,226.67,226.99,226.34,226.43,24854.0,222.7874,223.1019,222.4631,222.5515,24854.0
2024-07-26 14:20:00,226.43,226.84,226.24,226.84,51989.0,222.5515,222.9545,222.3648,222.9545,51989.0
2024-07-26 14:25:00,226.84,227.0,226.8,226.83,21413.0,222.9545,223.1118,222.9152,222.9447,21413.0
2024-07-26 14:30:00,226.88,226.95,226.61,226.93,44627.0,222.9938,223.0626,222.7284,223.043,44627.0
2024-07-26 14:35:00,226.93,226.96,226.54,226.82,32942.0,223.043,223.0725,222.6596,222.9349,32942.0
2024-07-26 14:40:00,226.82,226.87,226.03,226.5,75925.0,222.9349,222.984,222.1584,222.6203,75925.0
2024-07-26 14:45:00,226.54,226.75,226.24,226.74,86129.0,222.6596,222.8661,222.3648,222.8562,86129.0
2024-07-26 14:50:00,226.74,226.78,226.23,226.28,38160.0,222.8562,222.8955,222.355,222.4041,38160.0
2024-07-26 14:55:00,226.26,226.51,226.17,226.34,114354.0,222.3844,222.6302,222.296,222.4631,114354.0
2024-07-26 15:00:00,226.33,226.34,224.9,224.9,20314.0,222.4532,222.4631,221.0477,221.0477,20314.0
2024-07-26 15:05:00,224.87,225.44,224.75,225.24,14578.0,221.0183,221.5785,220.9003,221.3819,14578.0
2024-07-26 15:10:00,225.17,225.4,224.93,225.07,15891.0,221.3131,221.5392,221.0772,221.2148,15891.0
2024-07-26 15:15:00,225.0,225.09,224.72,225.06,15228.0,221.146,221.2345,220.8708,221.205,15228.0
2024-07-26 15:20:00,225.01,225.53,224.98,225.48,16852.0,221.1559,221.6669,221.1264,221.6178,16852.0
2024-07-26 15:25:00,225.6,226.4,225.57,226.36,28211.0,221.7357,222.522,221.7063,222.4827,28211.0
2024-07-26 15:30:00,226.36,226.4,225.11,225.18,30863.0,222.4827,222.522,221.2541,221.3229,30863.0
2024-07-26 15:35:00,225.18,225.58,225.11,225.35,16673.0,221.3229,221.7161,221.2541,221.49,16673.0
2024-07-26 15:40:00,225.42,226.08,225.29,226.0,21563.0,221.5588,222.2075,221.4311,222.1289,21563.0
2024-07-26 15:45:00,225.99,226.47,225.82,226.24,27367.0,222.1191,222.5908,221.952,222.3648,27367.0
2024-07-26 15:50:00,226.31,226.51,225.33,225.38,41527.0,222.4336,222.6302,221.4704,221.5195,41527.0
2024-07-26 15:55:00,225.46,226.57,225.31,226.51,126634.0,221.5981,222.6891,221.4507,222.6302,126634.0
2024-07-29 09:30:00,229.11,229.2,227.48,228.77,39746.0,225.1856,225.2741,223.5835,224.8515,39746.0
2024-07-29 09:35:00,228.47,229.35,227.75,229.35,11257.0,224.5566,225.4215,223.8489,225.4215,11257.0
2024-07-29 09:40:00,229.44,230.0,229.17,229.96,20611.0,225.51,226.0604,225.2446,226.0211,20611.0
2024-07-29 09:45:00,229.96,230.27,229.33,229.33,47293.0,226.0211,226.3258,225.4019,225.4019,47293.0
2024-07-29 09:50:00,229.33,229.45,228.43,228.43,14389.0,225.4019,225.5198,224.5173,224.5173,14389.0
2024-07-29 09:55:00,228.49,228.88,228.18,228.86,9094.0,224.5762,224.9596,224.2716,224.9399,9094.0
2024-07-29 10:00:00,228.81,229.26,228.76,229.26,15139.0,224.8908,225.3331,224.8416,225.3331,15139.0
2024-07-29 10:05:00,229.33,229.63,228.56,228.61,45906.0,225.4019,225.6967,224.645,224.6942,45906.0
2024-07-29 10:10:00,228.52,228.78,227.95,227.95,19287.0,224.6057,224.8613,224.0455,224.0455,19287.0
2024-07-29 10:15:00,227.91,228.74,227.9,228.36,4595.0,224.0062,224.822,223.9964,224.4485,4595.0
2024-07-29 10:20:00,228.32,228.57,228.17,228.26,7074.0,224.4092,224.6549,224.2617,224.3502,7074.0
2024-07-29 10:25:00,228.16,228.45,227.96,228.13,7279.0,224.2519,224.5369,224.0553,224.2224,7279.0
2024-07-29 10:30:00,228.16,228.16,227.39,227.65,5058.0,224.2519,224.2519,223.4951,223.7506,5058.0
2024-07-29 10:35:00,227.61,227.75,227.17,227.28,6839.0,223.7113,223.8489,223.2789,223.387,6839.0
2024-07-29 10:40:00,227.34,227.81,227.33,227.74,4969.0,223.4459,223.9079,223.4361,223.8391,4969.0
2024-07-29 10:45:00,227.72,228.12,227.66,227.66,12121.0,223.8194,224.2126,223.7605,223.7605,12121.0
2024-07-29 10:50:00,227.6,227.93,227.59,227.76,8229.0,223.7015,224.0258,223.6917,223.8588,8229.0
2024-07-29 10:55:00,227.79,227.98,227.57,227.65,16207.0,223.8882,224.075,223.672,223.7506,16207.0
2024-07-29 11:00:00,227.55,227.55,226.95,227.13,13001.0,223.6523,223.6523,223.0626,223.2395,13001.0
2024-07-29 11:05:00,227.21,227.49,226.77,226.77,22515.0,223.3182,223.5934,222.8857,222.8857,22515.0
2024-07-29 11:10:00,226.84,226.85,226.24,226.59,22025.0,222.9545,222.9643,222.3648,222.7088,22025.0
2024-07-29 11:15:00,226.46,226.46,225.84,226.05,6703.0,222.581,222.581,221.9716,222.178,6703.0
2024-07-29 11:20:00,225.94,226.21,225.9,226.06,6718.0,222.0699,222.3353,222.0306,222.1879,6718.0
2024-07-29 11:25:00,226.06,226.39,226.05,226.29,5068.0,222.1879,222.5122,222.178,222.4139,5068.0
2024-07-29 11:30:00,226.15,226.19,225.33,225.33,15773.0,222.2763,222.3156,221.4704,221.4704,15773.0
2024-07-29 11:35:00,225.34,226.15,225.34,225.99,8096.0,221.4802,222.2763,221.4802,222.1191,8096.0
2024-07-29 11:40:00,225.96,226.09,225.94,226.0,7437.0,222.0896,222.2174,222.0699,222.1289,7437.0
2024-07-29 11:45:00,226.04,226.79,226.0,226.79,7610.0,222.1682,222.9054,222.1289,222.9054,7610.0
2024-07-29 11:50:00,226.9,227.21,226.83,226.96,6144.0,223.0135,223.3182,222.9447,223.0725,6144.0
2024-07-29 11:55:00,227.05,227.28,226.93,227.17,6519.0,223.1609,223.387,223.043,223.2789,6519.0
2024-07-29 12:00:00,227.28,227.71,227.25,227.61,6462.0,223.387,223.8096,223.3575,223.7113,6462.0
2024-07-29 12:05:00,227.72,228.15,227.72,228.02,7328.0,223.8194,224.2421,223.8194,224.1143,7328.0
2024-07-29 12:10:00,228.04,228.27,227.97,228.25,9082.0,224.134,224.36,224.0652,224.3404,9082.0
2024-07-29 12:15:00,228.17,228.51,228.06,228.45,5138.0,224.2617,224.5959,224.1536,224.5369,5138.0
2024-07-29 12:20:00,228.61,228.67,228.24,228.53,5658.0,224.6942,224.7532,224.3305,224.6156,5658.0
2024-07-29 12:25:00,228.29,228.41,228.09,228.18,5719.0,224.3797,224.4976,224.1831,224.2716,5719.0
2024-07-29 12:30:00,228.13,228.51,228.13,228.33,2671.0,224.2224,224.5959,224.2224,224.419,2671.0
2024-07-29 12:35:00,228.33,228.5,228.27,228.45,3240.0,224.419,224.5861,224.36,224.5369,3240.0
2024-07-29 12:40:00,228.62,228.62,228.14,228.3,3639.0,224.704,224.704,224.2322,224.3895,3639.0
2024-07-29 12:45:00,228.3,228.73,228.29,228.65,1300.0,224.3895,224.8121,224.3797,224.7335,1300.0
2024-07-29 12:50:00,228.54,228.54,228.11,228.46,4851.0,224.6254,224.6254,224.2028,224.5468,4851.0
2024-07-29 12:55:00,228.35,228.51,228.04,228.04,2515.0,224.4386,224.5959,224.134,224.134,2515.0
2024-07-29 13:00:00,227.91,228.41,227.9,228.2,2736.0,224.0062,224.4976,223.9964,224.2912,2736.0
2024-07-29 13:05:00,228.07,228.43,228.0,228.35,6283.0,224.1634,224.5173,224.0946,224.4386,6283.0
2024-07-29 13:10:00,228.37,228.92,228.37,228.54,5620.0,224.4583,224.9989,224.4583,224.6254,5620.0
2024-07-29 13:15:00,228.59,228.77,228.26,228.69,3710.0,224.6745,224.8515,224.3502,224.7728,3710.0
2024-07-29 13:20:00,228.61,228.61,228.33,228.54,5178.0,224.6942,224.6942,224.419,224.6254,5178.0
2024-07-29 13:25:00,228.49,228.61,227.75,227.75,5451.0,224.5762,224.6942,223.8489,223.8489,5451.0
2024-07-29 13:30:00,227.64,227.74,227.43,227.56,3328.0,223.7408,223.8391,223.5344,223.6622,3328.0
2024-07-29 13:35:00,227.66,227.67,227.46,227.67,4315.0,223.7605,223.7703,223.5639,223.7703,4315.0
2024-07-29 13:40:00,227.72,227.85,227.58,227.58,4291.0,223.8194,223.9472,223.6818,223.6818,4291.0
2024-07-29 13:45:00,227.57,227.57,227.25,227.25,2018.0,223.672,223.672,223.3575,223.3575,2018.0
2024-07-29 13:50:00,227.19,227.21,227.05,227.08,4393.0,223.2985,223.3182,223.1609,223.1904,4393.0
2024-07-29 13:55:00,227.04,227.08,226.87,226.95,3710.0,223.1511,223.1904,222.984,223.0626,3710.0
2024-07-29 14:00:00,226.95,226.96,226.74,226.83,2832.0,223.0626,223.0725,222.8562,222.9447,2832.0
2024-07-29 14:05:00,226.94,227.06,226.69,226.76,5078.0,223.0528,223.1707,222.8071,222.8759,5078.0
2024-07-29 14:10:00,226.77,227.07,226.59,227.03,1954.0,222.8857,223.1806,222.7088,223.1413,1954.0
2024-07-29 14:15:00,226.99,226.99,226.69,226.89,3635.0,223.1019,223.1019,222.8071,223.0037,3635.0
2024-07-29 14:20:00,226.89,227.02,226.77,226.77,4598.0,223.0037,223.1314,222.8857,222.8857,4598.0
2024-07-29 14:25:00,226.77,227.0,226.77,226.88,3365.0,222.8857,223.1118,222.8857,222.9938,3365.0
2024-07-29 14:30:00,226.86,227.03,226.64,226.97,5278.0,222.9742,223.1413,222.7579,223.0823,5278.0
2024-07-29 14:35:00,227.05,227.15,226.68,226.68,5038.0,223.1609,223.2592,222.7973,222.7973,5038.0
2024-07-29 14:40:00,226.78,227.33,226.78,227.2,7685.0,222.8955,223.4361,222.8955,223.3083,7685.0
2024-07-29 14:45:00,227.23,227.37,227.02,227.11,15293.0,223.3378,223.4754,223.1314,223.2199,15293.0
2024-07-29 14:50:00,227.16,227.34,227.05,227.3,13336.0,223.269,223.4459,223.1609,223.4066,13336.0
2024-07-29 14:55:00,227.37,227.64,227.27,227.5,5174.0,223.4754,223.7408,223.3771,223.6032,5174.0
2024-07-29 15:00:00,227.49,228.02,227.26,227.91,10023.0,223.5934,224.1143,223.3673,224.0062,10023.0
2024-07-29 15:05:00,227.99,228.21,227.76,227.9,12693.0,224.0848,224.301,223.8588,223.9964,12693.0
2024-07-29 15:10:00,228.01,228.2,227.99,228.12,4081.0,224.1045,224.2912,224.0848,224.2126,4081.0
2024-07-29 15:15:00,228.13,228.18,227.83,228.07,13084.0,224.2224,224.2716,223.9276,224.1634,13084.0
2024-07-29 15:20:00,228.17,228.42,228.06,228.37,9371.0,224.2617,224.5074,224.1536,224.4583,9371.0
2024-07-29 15:25:00,228.29,228.34,228.1,228.19,7551.0,224.3797,224.4288,224.1929,224.2814,7551.0
2024-07-29 15:30:00,228.25,228.32,228.04,228.25,14849.0,224.3404,224.4092,224.134,224.3404,14849.0
2024-07-29 15:35:00,228.19,228.36,228.13,228.35,13056.0,224.2814,224.4485,224.2224,224.4386,13056.0
2024-07-29 15:40:00,228.31,228.49,228.29,228.45,19226.0,224.3993,224.5762,224.3797,224.5369,19226.0
2024-07-29 15:45:00,228.48,228.75,228.34,228.39,43923.0,224.5664,224.8318,224.4288,224.478,43923.0
2024-07-29 15:50:00,228.33,228.42,227.2,227.55,59994.0,224.419,224.5074,223.3083,223.6523,59994.0
2024-07-29 15:55:00,227.59,227.89,227.21,227.37,163989.0,223.6917,223.9865,223.3182,223.4754,163989.0
2024-07-30 09:30:00,228.85,230.15,228.54,229.55,42301.0,224.9301,226.2078,224.6254,225.6181,42301.0
2024-07-30 09:35:00,229.69,230.18,228.91,228.91,13085.0,225.7557,226.2373,224.9891,224.9891,13085.0
2024-07-30 09:40:00,228.97,229.33,228.37,228.46,15538.0,225.048,225.4019,224.4583,224.5468,15538.0
2024-07-30 09:45:00,228.56,229.24,228.36,229.0,12912.0,224.645,225.3134,224.4485,225.0775,12912.0
2024-07-30 09:50:00,229.06,229.06,228.24,229.03,13240.0,225.1365,225.1365,224.3305,225.107,13240.0
2024-07-30 09:55:00,229.03,229.33,228.87,229.33,3618.0,225.107,225.4019,224.9497,225.4019,3618.0
2024-07-30 10:00:00,229.14,229.63,227.85,228.16,20445.0,225.2151,225.6967,223.9472,224.2519,20445.0
2024-07-30 10:05:00,228.19,228.57,228.0,228.21,14015.0,224.2814,224.6549,224.0946,224.301,14015.0
2024-07-30 10:10:00,228.21,228.21,227.03,227.18,8211.0,224.301,224.301,223.1413,223.2887,8211.0
2024-07-30 10:15:00,227.14,227.4,226.7,226.72,8845.0,223.2494,223.5049,222.8169,222.8366,8845.0
2024-07-30 10:20:00,226.87,227.09,226.41,226.58,9306.0,222.984,223.2002,222.5319,222.699,9306.0
2024-07-30 10:25:00,226.4,226.61,226.0,226.13,5428.0,222.522,222.7284,222.1289,222.2567,5428.0
2024-07-30 10:30:00,226.21,226.46,226.03,226.11,21691.0,222.3353,222.581,222.1584,222.237,21691.0
2024-07-30 10:35:00,226.1,226.25,225.42,226.11,15539.0,222.2272,222.3746,221.5588,222.237,15539.0
2024-07-30 10:40:00,226.23,226.48,225.95,225.95,9507.0,222.355,222.6007,222.0798,222.0798,9507.0
2024-07-30 10:45:00,226.04,226.55,225.96,226.28,6924.0,222.1682,222.6695,222.0896,222.4041,6924.0
2024-07-30 10:50:00,226.41,226.64,226.26,226.63,20256.0,222.5319,222.7579,222.3844,222.7481,20256.0
2024-07-30 10:55:00,226.69,226.73,226.23,226.25,6616.0,222.8071,222.8464,222.355,222.3746,6616.0
2024-07-30 11:00:00,226.24,226.24,224.91,224.95,5140.0,222.3648,222.3648,221.0576,221.0969,5140.0
2024-07-30 11:05:00,225.04,225.36,224.94,225.31,22478.0,221.1853,221.4999,221.0871,221.4507,22478.0
2024-07-30 11:10:00,225.29,226.14,225.2,226.06,82812.0,221.4311,222.2665,221.3426,222.1879,82812.0
2024-07-30 11:15:00,226.13,226.39,226.01,226.36,10031.0,222.2567,222.5122,222.1387,222.4827,10031.0
2024-07-30 11:20:00,226.52,226.68,226.34,226.56,8974.0,222.64,222.7973,222.4631,222.6793,8974.0
2024-07-30 11:25:00,226.42,226.55,226.07,226.07,15792.0,222.5417,222.6695,222.1977,222.1977,15792.0
2024-07-30 11:30:00,226.02,226.24,225.77,225.85,7452.0,222.1486,222.3648,221.9028,221.9815,7452.0
2024-07-30 11:35:00,225.85,226.04,225.52,225.52,8065.0,221.9815,222.1682,221.6571,221.6571,8065.0
2024-07-30 11:40:00,225.6,225.83,225.44,225.71,9029.0,221.7357,221.9618,221.5785,221.8439,9029.0
2024-07-30 11:45:00,225.66,226.27,225.61,225.92,20390.0,221.7947,222.3943,221.7456,222.0503,20390.0
2024-07-30 11:50:00,225.93,226.36,225.93,226.18,24853.0,222.0601,222.4827,222.0601,222.3058,24853.0
2024-07-30 11:55:00,226.18,226.37,226.0,226.26,3111.0,222.3058,222.4926,222.1289,222.3844,3111.0
2024-07-30 12:00:00,226.23,226.29,225.83,225.84,31059.0,222.355,222.4139,221.9618,221.9716,31059.0
2024-07-30 12:05:00,225.82,226.19,225.69,226.1,30563.0,221.952,222.3156,221.8242,222.2272,30563.0
2024-07-30 12:10:00,226.13,226.27,225.98,226.05,23264.0,222.2567,222.3943,222.1092,222.178,23264.0
2024-07-30 12:15:00,226.11,226.53,226.08,226.53,49561.0,222.237,222.6498,222.2075,222.6498,49561.0
2024-07-30 12:20:00,226.46,226.46,225.87,225.93,17438.0,222.581,222.581,222.0011,222.0601,17438.0
2024-07-30 12:25:00,226.0,226.36,225.87,226.23,84053.0,222.1289,222.4827,222.0011,222.355,84053.0
2024-07-30 12:30:00,226.19,226.56,225.98,226.32,31642.0,222.3156,222.6793,222.1092,222.4434,31642.0
2024-07-30 12:35:00,226.46,226.92,226.38,226.91,18430.0,222.581,223.0331,222.5024,223.0233,18430.0
2024-07-30 12:40:00,226.92,227.2,226.6,226.63,13859.0,223.0331,223.3083,222.7186,222.7481,13859.0
2024-07-30 12:45:00,226.71,226.82,226.16,226.48,32628.0,222.8267,222.9349,222.2862,222.6007,32628.0
2024-07-30 12:50:00,226.5,226.52,225.53,225.53,18880.0,222.6203,222.64,221.6669,221.6669,18880.0
2024-07-30 12:55:00,225.68,225.78,225.08,225.29,29999.0,221.8144,221.9127,221.2247,221.4311,29999.0
2024-07-30 13:00:00,225.3,225.52,225.12,225.51,24065.0,221.4409,221.6571,221.264,221.6473,24065.0
2024-07-30 13:05:00,225.44,226.24,225.34,226.24,8794.0,221.5785,222.3648,221.4802,222.3648,8794.0
2024-07-30 13:10:00,226.31,226.37,225.94,226.22,11975.0,222.4336,222.4926,222.0699,222.3451,11975.0
2024-07-30 13:15:00,226.31,226.48,226.06,226.41,14865.0,222.4336,222.6007,222.1879,222.5319,14865.0
2024-07-30 13:20:00,226.37,226.72,226.37,226.59,10935.0,222.4926,222.8366,222.4926,222.7088,10935.0
2024-07-30 13:25:00,226.6,226.73,226.34,226.71,11403.0,222.7186,222.8464,222.4631,222.8267,11403.0
2024-07-30 13:30:00,226.66,226.67,226.04,226.19,144845.0,222.7776,222.7874,222.1682,222.3156,144845.0
2024-07-30 13:35:00,226.19,226.88,226.06,226.76,8067.0,222.3156,222.9938,222.1879,222.8759,8067.0
2024-07-30 13:40:00,226.75,227.18,226.47,226.95,15434.0,222.8661,223.2887,222.5908,223.0626,15434.0
2024-07-30 13:45:00,226.95,227.03,226.39,226.75,38139.0,223.0626,223.1413,222.5122,222.8661,38139.0
2024-07-30 13:50:00,226.7,226.78,226.18,226.19,5706.0,222.8169,222.8955,222.3058,222.3156,5706.0
2024-07-30 13:55:00,226.18,226.31,226.09,226.25,7254.0,222.3058,222.4336,222.2174,222.3746,7254.0
2024-07-30 14:00:00,226.35,226.7,226.0,226.0,8193.0,222.4729,222.8169,222.1289,222.1289,8193.0
2024-07-30 14:05:00,226.02,226.34,226.02,226.17,35662.0,222.1486,222.4631,222.1486,222.296,35662.0
2024-07-30 14:10:00,226.17,226.21,225.84,225.94,31902.0,222.296,222.3353,221.9716,222.0699,31902.0
2024-07-30 14:15:00,225.94,226.2,225.93,226.15,29121.0,222.0699,222.3255,222.0601,222.2763,29121.0
2024-07-30 14:20:00,226.14,226.49,226.04,226.24,26494.0,222.2665,222.6105,222.1682,222.3648,26494.0
2024-07-30 14:25:00,226.32,226.33,225.71,226.07,6287.0,222.4434,222.4532,221.8439,222.1977,6287.0
2024-07-30 14:30:00,226.08,226.14,225.86,225.96,9692.0,222.2075,222.2665,221.9913,222.0896,9692.0
2024-07-30 14:35:00,225.98,226.59,225.93,226.59,9956.0,222.1092,222.7088,222.0601,222.7088,9956.0
2024-07-30 14:40:00,226.55,227.04,226.51,226.64,58451.0,222.6695,223.1511,222.6302,222.7579,58451.0
2024-07-30 14:45:00,226.57,226.58,226.02,226.21,21280.0,222.6891,222.699,222.1486,222.3353,21280.0
2024-07-30 14:50:00,226.25,226.6,226.05,226.54,16275.0,222.3746,222.7186,222.178,222.6596,16275.0
2024-07-30 14:55:00,226.61,226.68,226.07,226.27,12516.0,222.7284,222.7973,222.1977,222.3943,12516.0
2024-07-30 15:00:00,226.22,226.22,225.77,226.08,8358.0,222.3451,222.3451,221.9028,222.2075,8358.0
2024-07-30 15:05:00,226.06,226.3,225.77,225.78,69414.0,222.1879,222.4238,221.9028,221.9127,69414.0
2024-07-30 15:10:00,225.71,225.77,225.04,225.06,21672.0,221.8439,221.9028,221.1853,221.205,21672.0
2024-07-30 15:15:00,225.12,225.3,225.01,225.2,13814.0,221.264,221.4409,221.1559,221.3426,13814.0
2024-07-30 15:20:00,225.23,225.36,225.0,225.11,16727.0,221.3721,221.4999,221.146,221.2541,16727.0
2024-07-30 15:25:00,224.98,224.98,224.56,224.56,14587.0,221.1264,221.1264,220.7136,220.7136,14587.0
2024-07-30 15:30:00,224.56,224.56,223.62,223.89,26715.0,220.7136,220.7136,219.7897,220.055,26715.0
2024-07-30 15:35:00,223.84,223.92,223.35,223.5,30076.0,220.0059,220.0845,219.5243,219.6717,30076.0
2024-07-30 15:40:00,223.57,223.81,222.9,223.73,40783.0,219.7405,219.9764,219.082,219.8978,40783.0
2024-07-30 15:45:00,223.69,225.0,223.23,224.92,40655.0,219.8585,221.146,219.4063,221.0674,40655.0
2024-07-30 15:50:00,224.8,224.82,223.93,224.45,93884.0,220.9495,220.9691,220.0944,220.6054,93884.0
2024-07-30 15:55:00,224.47,225.05,223.98,224.6,353391.0,220.6251,221.1952,220.1435,220.7529,353391.0
2024-07-31 09:30:00,229.81,229.81,227.41,228.06,54290.0,225.8736,225.8736,223.5147,224.1536,54290.0
2024-07-31 09:35:00,227.91,228.71,227.73,227.86,36663.0,224.0062,224.7925,223.8293,223.957,36663.0
2024-07-31 09:40:00,227.86,229.25,227.59,227.79,16066.0,223.957,225.3232,223.6917,223.8882,16066.0
2024-07-31 09:45:00,227.79,229.13,227.79,228.65,27728.0,223.8882,225.2053,223.8882,224.7335,27728.0
2024-07-31 09:50:00,228.66,229.27,228.41,228.58,9236.0,224.7433,225.3429,224.4976,224.6647,9236.0
2024-07-31 09:55:00,228.58,228.7,227.93,228.05,10568.0,224.6647,224.7827,224.0258,224.1438,10568.0
2024-07-31 10:00:00,228.33,228.77,227.99,228.21,14621.0,224.419,224.8515,224.0848,224.301,14621.0
2024-07-31 10:05:00,228.22,228.87,228.21,228.87,8722.0,224.3109,224.9497,224.301,224.9497,8722.0
2024-07-31 10:10:00,228.74,228.89,228.4,228.58,4650.0,224.822,224.9694,224.4878,224.6647,4650.0
2024-07-31 10:15:00,228.75,229.05,228.41,228.82,6681.0,224.8318,225.1267,224.4976,224.9006,6681.0
2024-07-31 10:20:00,228.79,228.79,227.77,228.08,9010.0,224.8711,224.8711,223.8686,224.1733,9010.0
2024-07-31 10:25:00,228.08,228.08,227.57,227.88,14200.0,224.1733,224.1733,223.672,223.9767,14200.0
2024-07-31 10:30:00,227.99,228.54,227.89,228.21,6743.0,224.0848,224.6254,223.9865,224.301,6743.0
2024-07-31 10:35:00,228.36,228.88,228.3,228.81,7901.0,224.4485,224.9596,224.3895,224.8908,7901.0
2024-07-31 10:40:00,228.81,228.99,228.38,228.99,6930.0,224.8908,225.0677,224.4681,225.0677,6930.0
2024-07-31 10:45:00,228.93,229.18,228.76,228.77,8107.0,225.0087,225.2544,224.8416,224.8515,8107.0
2024-07-31 10:50:00,228.76,228.88,228.43,228.43,5569.0,224.8416,224.9596,224.5173,224.5173,5569.0
2024-07-31 10:55:00,228.5,229.38,228.49,229.34,8908.0,224.5861,225.451,224.5762,225.4117,8908.0
2024-07-31 11:00:00,229.38,229.43,228.9,229.22,20698.0,225.451,225.5001,224.9792,225.2937,20698.0
2024-07-31 11:05:00,229.25,229.46,229.1,229.35,9566.0,225.3232,225.5296,225.1758,225.4215,9566.0
2024-07-31 11:10:00,229.38,229.62,229.17,229.31,4186.0,225.451,225.6869,225.2446,225.3822,4186.0
2024-07-31 11:15:00,229.26,229.84,228.9,229.84,22123.0,225.3331,225.9031,224.9792,225.9031,22123.0
2024-07-31 11:20:00,229.84,229.93,229.4,229.55,12597.0,225.9031,225.9916,225.4707,225.6181,12597.0
2024-07-31 11:25:00,229.62,229.74,229.44,229.58,10440.0,225.6869,225.8048,225.51,225.6476,10440.0
2024-07-31 11:30:00,229.56,230.2,229.51,230.2,17633.0,225.6279,226.257,225.5788,226.257,17633.0
2024-07-31 11:35:00,230.15,230.57,229.71,230.14,14972.0,226.2078,226.6206,225.7754,226.198,14972.0
2024-07-31 11:40:00,230.07,230.57,229.94,230.4,3488.0,226.1292,226.6206,226.0014,226.4535,3488.0
2024-07-31 11:45:00,230.18,230.32,230.02,230.11,6988.0,226.2373,226.3749,226.08,226.1685,6988.0
2024-07-31 11:50:00,230.11,230.19,229.62,229.86,7499.0,226.1685,226.2471,225.6869,225.9228,7499.0
2024-07-31 11:55:00,229.86,230.31,229.83,230.23,4178.0,225.9228,226.3651,225.8933,226.2864,4178.0
2024-07-31 12:00:00,230.25,230.48,229.96,229.96,4782.0,226.3061,226.5322,226.0211,226.0211,4782.0
2024-07-31 12:05:00,229.96,230.32,229.82,230.25,56517.0,226.0211,226.3749,225.8835,226.3061,56517.0
2024-07-31 12:10:00,230.21,230.5,230.08,230.18,26672.0,226.2668,226.5518,226.139,226.2373,26672.0
2024-07-31 12:15:00,230.22,230.54,230.09,230.31,8218.0,226.2766,226.5911,226.1488,226.3651,8218.0
2024-07-31 12:20:00,230.38,230.59,230.18,230.34,16991.0,226.4339,226.6403,226.2373,226.3946,16991.0
2024-07-31 12:25:00,230.3,230.4,229.98,230.38,7524.0,226.3552,226.4535,226.0407,226.4339,7524.0
2024-07-31 12:30:00,230.36,230.43,229.81,230.34,37944.0,226.4142,226.483,225.8736,226.3946,37944.0
2024-07-31 12:35:00,230.23,230.23,229.84,229.84,25131.0,226.2864,226.2864,225.9031,225.9031,25131.0
2024-07-31 12:40:00,229.88,230.18,229.81,229.81,7143.0,225.9424,226.2373,225.8736,225.8736,7143.0
2024-07-31 12:45:00,229.93,230.03,229.67,229.67,32095.0,225.9916,226.0899,225.736,225.736,32095.0
2024-07-31 12:50:00,229.71,229.97,229.5,229.62,9348.0,225.7754,226.0309,225.5689,225.6869,9348.0
2024-07-31 12:55:00,229.69,230.01,229.55,229.63,10290.0,225.7557,226.0702,225.6181,225.6967,10290.0
2024-07-31 13:00:00,229.63,229.78,229.47,229.47,6296.0,225.6967,225.8442,225.5395,225.5395,6296.0
2024-07-31 13:05:00,229.52,229.78,229.38,229.58,12173.0,225.5886,225.8442,225.451,225.6476,12173.0
2024-07-31 13:10:00,229.69,229.92,229.52,229.69,5100.0,225.7557,225.9818,225.5886,225.7557,5100.0
2024-07-31 13:15:00,229.66,229.95,229.52,229.57,9765.0,225.7262,226.0112,225.5886,225.6377,9765.0
2024-07-31 13:20:00,229.57,229.57,229.16,229.2,14312.0,225.6377,225.6377,225.2348,225.2741,14312.0
2024-07-31 13:25:00,229.11,229.26,228.82,229.18,5555.0,225.1856,225.3331,224.9006,225.2544,5555.0
2024-07-31 13:30:00,228.95,228.95,227.82,227.88,10486.0,225.0284,225.0284,223.9177,223.9767,10486.0
2024-07-31 13:35:00,227.88,228.02,227.58,227.63,18692.0,223.9767,224.1143,223.6818,223.731,18692.0
2024-07-31 13:40:00,227.6,227.94,226.94,227.94,13863.0,223.7015,224.0357,223.0528,224.0357,13863.0
2024-07-31 13:45:00,227.93,228.18,227.71,228.12,19067.0,224.0258,224.2716,223.8096,224.2126,19067.0
2024-07-31 13:50:00,228.17,228.43,228.05,228.2,19448.0,224.2617,224.5173,224.1438,224.2912,19448.0
2024-07-31 13:55:00,228.16,228.32,227.47,227.61,8873.0,224.2519,224.4092,223.5737,223.7113,8873.0
2024-07-31 14:00:00,227.61,228.54,227.02,228.4,52003.0,223.7113,224.6254,223.1314,224.4878,52003.0
2024-07-31 14:05:00,228.4,229.47,227.98,229.44,28895.0,224.4878,225.5395,224.075,225.51,28895.0
2024-07-31 14:10:00,229.53,229.86,229.42,229.82,8591.0,225.5984,225.9228,225.4903,225.8835,8591.0
2024-07-31 14:15:00,230.06,230.53,229.79,230.47,7298.0,226.1194,226.5813,225.854,226.5223,7298.0
2024-07-31 14:20:00,230.53,230.53,230.16,230.5,8001.0,226.5813,226.5813,226.2176,226.5518,8001.0
2024-07-31 14:25:00,230.5,230.75,230.39,230.4,6047.0,226.5518,226.7975,226.4437,226.4535,6047.0
2024-07-31 14:30:00,230.38,231.09,230.37,230.53,7656.0,226.4339,227.1317,226.424,226.5813,7656.0
2024-07-31 14:35:00,230.57,230.7,230.07,230.32,15688.0,226.6206,226.7484,226.1292,226.3749,15688.0
2024-07-31 14:40:00,230.53,231.59,230.39,231.59,16804.0,226.5813,227.6231,226.4437,227.6231,16804.0
2024-07-31 14:45:00,231.38,231.61,231.1,231.61,5384.0,227.4167,227.6428,227.1415,227.6428,5384.0
2024-07-31 14:50:00,231.44,231.62,230.97,231.1,14339.0,227.4757,227.6526,227.0138,227.1415,14339.0
2024-07-31 14:55:00,231.06,231.07,230.48,230.94,21734.0,227.1022,227.1121,226.5322,226.9843,21734.0
2024-07-31 15:00:00,230.92,230.94,230.09,230.09,7588.0,226.9646,226.9843,226.1488,226.1488,7588.0
2024-07-31 15:05:00,230.09,230.72,229.93,230.39,6694.0,226.1488,226.7681,225.9916,226.4437,6694.0
2024-07-31 15:10:00,230.48,230.8,230.22,230.77,10225.0,226.5322,226.8467,226.2766,226.8172,10225.0
2024-07-31 15:15:00,230.82,231.14,229.75,229.85,15234.0,226.8663,227.1809,225.8147,225.913,15234.0
2024-07-31 15:20:00,229.91,230.53,229.62,229.76,15076.0,225.9719,226.5813,225.6869,225.8245,15076.0
2024-07-31 15:25:00,229.74,230.14,229.37,229.79,42850.0,225.8048,226.198,225.4412,225.854,42850.0
2024-07-31 15:30:00,229.86,230.89,229.66,230.82,49727.0,225.9228,226.9351,225.7262,226.8663,49727.0
2024-07-31 15:35:00,230.82,231.59,230.82,231.28,25363.0,226.8663,227.6231,226.8663,227.3185,25363.0
2024-07-31 15:40:00,231.31,231.71,231.07,231.61,37236.0,227.3479,227.7411,227.1121,227.6428,37236.0
2024-07-31 15:45:00,231.57,232.16,231.4,231.4,42420.0,227.6035,228.1834,227.4364,227.4364,42420.0
2024-07-31 15:50:00,231.42,231.92,230.24,230.83,89183.0,227.4561,227.9475,226.2963,226.8762,89183.0
2024-07-31 15:55:00,230.84,231.57,230.84,231.3,268491.0,226.886,227.6035,226.886,227.3381,268491.0
2024-08-01 09:30:00,228.05,230.54,227.71,230.29,49853.0,224.1438,226.5911,223.8096,226.3454,49853.0
2024-08-01 09:35:00,230.04,231.2,229.79,231.04,11993.0,226.0997,227.2398,225.854,227.0826,11993.0
2024-08-01 09:40:00,231.04,231.2,230.28,230.58,15890.0,227.0826,227.2398,226.3356,226.6304,15890.0
2024-08-01 09:45:00,230.38,230.59,229.54,230.48,8119.0,226.4339,226.6403,225.6083,226.5322,8119.0
2024-08-01 09:50:00,230.15,230.26,229.7,229.74,12430.0,226.2078,226.3159,225.7655,225.8048,12430.0
2024-08-01 09:55:00,229.71,230.56,229.6,229.6,34913.0,225.7754,226.6108,225.6672,225.6672,34913.0
2024-08-01 10:00:00,229.48,229.64,228.98,228.98,40182.0,225.5493,225.7065,225.0579,225.0579,40182.0
2024-08-01 10:05:00,229.0,229.01,228.2,228.53,6976.0,225.0775,225.0873,224.2912,224.6156,6976.0
2024-08-01 10:10:00,228.5,229.07,228.44,228.79,7136.0,224.5861,225.1463,224.5271,224.8711,7136.0
2024-08-01 10:15:00,228.72,228.79,228.32,228.37,4810.0,224.8023,224.8711,224.4092,224.4583,4810.0
2024-08-01 10:20:00,228.36,228.38,227.26,228.3,8284.0,224.4485,224.4681,223.3673,224.3895,8284.0
2024-08-01 10:25:00,228.25,228.51,227.56,227.56,5345.0,224.3404,224.5959,223.6622,223.6622,5345.0
2024-08-01 10:30:00,227.71,227.92,227.3,227.84,7608.0,223.8096,224.016,223.4066,223.9374,7608.0
2024-08-01 10:35:00,227.84,228.06,227.29,227.83,11016.0,223.9374,224.1536,223.3968,223.9276,11016.0
2024-08-01 10:40:00,227.99,228.0,227.64,227.79,24918.0,224.0848,224.0946,223.7408,223.8882,24918.0
2024-08-01 10:45:00,227.76,227.76,226.81,227.21,18033.0,223.8588,223.8588,222.925,223.3182,18033.0
2024-08-01 10:50:00,227.22,227.75,227.19,227.43,21609.0,223.328,223.8489,223.2985,223.5344,21609.0
2024-08-01 10:55:00,227.42,227.68,227.06,227.11,11619.0,223.5246,223.7801,223.1707,223.2199,11619.0
2024-08-01 11:00:00,227.33,227.33,226.64,226.68,8168.0,223.4361,223.4361,222.7579,222.7973,8168.0
2024-08-01 11:05:00,226.75,226.88,225.86,225.94,17135.0,222.8661,222.9938,221.9913,222.0699,17135.0
2024-08-01 11:10:00,225.97,226.46,225.73,225.76,15241.0,222.0994,222.581,221.8635,221.893,15241.0
2024-08-01 11:15:00,225.76,227.03,225.76,226.96,69833.0,221.893,223.1413,221.893,223.0725,69833.0
2024-08-01 11:20:00,226.94,227.1,226.02,226.42,33364.0,223.0528,223.2101,222.1486,222.5417,33364.0
2024-08-01 11:25:00,226.33,226.62,225.91,225.91,8819.0,222.4532,222.7383,222.0404,222.0404,8819.0
2024-08-01 11:30:00,225.98,226.11,225.66,225.77,36439.0,222.1092,222.237,221.7947,221.9028,36439.0
2024-08-01 11:35:00,225.84,225.88,225.15,225.28,39718.0,221.9716,222.011,221.2935,221.4212,39718.0
2024-08-01 11:40:00,225.18,225.19,223.73,223.84,29778.0,221.3229,221.3328,219.8978,220.0059,29778.0
2024-08-01 11:45:00,223.73,223.84,223.56,223.75,22573.0,219.8978,220.0059,219.7307,219.9174,22573.0
2024-08-01 11:50:00,223.78,223.87,223.25,223.41,20972.0,219.9469,220.0354,219.426,219.5833,20972.0
2024-08-01 11:55:00,223.51,223.79,223.31,223.31,13813.0,219.6815,219.9568,219.485,219.485,13813.0
2024-08-01 12:00:00,223.24,224.0,223.21,223.87,12497.0,219.4162,220.1632,219.3867,220.0354,12497.0
2024-08-01 12:05:00,223.79,224.18,223.47,223.75,34537.0,219.9568,220.3401,219.6422,219.9174,34537.0
2024-08-01 12:10:00,223.72,223.81,223.16,223.51,10998.0,219.888,219.9764,219.3375,219.6815,10998.0
2024-08-01 12:15:00,223.58,223.99,223.33,223.33,11072.0,219.7503,220.1533,219.5046,219.5046,11072.0
2024-08-01 12:20:00,223.25,223.55,222.47,222.52,15275.0,219.426,219.7209,218.6594,218.7085,15275.0
2024-08-01 12:25:00,222.52,223.05,222.3,222.97,20501.0,218.7085,219.2294,218.4923,219.1508,20501.0
2024-08-01 12:30:00,223.08,223.15,222.73,222.81,13000.0,219.2589,219.3277,218.9149,218.9935,13000.0
2024-08-01 12:35:00,222.9,223.0,222.23,222.23,13549.0,219.082,219.1803,218.4235,218.4235,13549.0
2024-08-01 12:40:00,222.25,222.41,221.75,222.05,18367.0,218.4431,218.6004,217.9517,218.2466,18367.0
2024-08-01 12:45:00,221.88,222.24,221.8,222.14,17841.0,218.0795,218.4333,218.0008,218.335,17841.0
2024-08-01 12:50:00,222.05,222.16,221.72,222.15,17202.0,218.2466,218.3547,217.9222,218.3448,17202.0
2024-08-01 12:55:00,222.19,222.22,221.61,221.85,17918.0,218.3842,218.4136,217.8141,218.05,17918.0
2024-08-01 13:00:00,221.71,221.75,221.38,221.6,14345.0,217.9124,217.9517,217.588,217.8043,14345.0
2024-08-01 13:05:00,221.61,221.61,220.96,221.05,18296.0,217.8141,217.8141,217.1752,217.2637,18296.0
2024-08-01 13:10:00,221.03,221.24,220.94,220.94,10530.0,217.244,217.4504,217.1556,217.1556,10530.0
2024-08-01 13:15:00,220.94,221.41,220.9,221.05,11398.0,217.1556,217.6175,217.1163,217.2637,11398.0
2024-08-01 13:20:00,220.98,221.14,220.42,220.43,8934.0,217.1949,217.3521,216.6445,216.6543,8934.0
2024-08-01 13:25:00,220.47,221.17,220.39,221.02,8742.0,216.6936,217.3816,216.615,217.2342,8742.0
2024-08-01 13:30:00,221.02,221.08,220.41,220.61,11341.0,217.2342,217.2932,216.6346,216.8312,11341.0
2024-08-01 13:35:00,220.6,220.84,219.84,219.84,14446.0,216.8214,217.0573,216.0744,216.0744,14446.0
2024-08-01 13:40:00,219.78,220.03,219.46,219.53,15887.0,216.0154,216.2612,215.7009,215.7697,15887.0
2024-08-01 13:45:00,219.53,219.68,219.29,219.31,14972.0,215.7697,215.9172,215.5338,215.5535,14972.0
2024-08-01 13:50:00,219.29,220.23,218.98,220.22,20013.0,215.5338,216.4577,215.2291,216.4479,20013.0
2024-08-01 13:55:00,220.15,220.62,219.75,220.52,20875.0,216.3791,216.8411,215.986,216.7428,20875.0
2024-08-01 14:00:00,220.59,220.59,219.67,219.71,40043.0,216.8116,216.8116,215.9073,215.9466,40043.0
2024-08-01 14:05:00,219.65,219.79,219.19,219.26,34630.0,215.8877,216.0253,215.4355,215.5043,34630.0
2024-08-01 14:10:00,219.16,219.57,219.12,219.28,20455.0,215.4061,215.809,215.3667,215.524,20455.0
2024-08-01 14:15:00,219.25,219.35,218.46,218.56,27580.0,215.4945,215.5928,214.718,214.8163,27580.0
2024-08-01 14:20:00,218.65,219.09,218.44,218.45,12956.0,214.9048,215.3373,214.6984,214.7082,12956.0
2024-08-01 14:25:00,218.45,218.51,217.92,218.14,32367.0,214.7082,214.7672,214.1873,214.4035,32367.0
2024-08-01 14:30:00,218.1,218.24,217.48,218.04,33305.0,214.3642,214.5018,213.7548,214.3052,33305.0
2024-08-01 14:35:00,217.98,218.12,217.79,217.91,28436.0,214.2463,214.3839,214.0595,214.1775,28436.0
2024-08-01 14:40:00,217.88,218.19,217.17,217.17,18225.0,214.148,214.4527,213.4501,213.4501,18225.0
2024-08-01 14:45:00,217.15,217.41,216.97,217.12,21315.0,213.4305,213.686,213.2536,213.401,21315.0
2024-08-01 14:50:00,217.22,217.46,216.8,216.8,12404.0,213.4993,213.7352,213.0865,213.0865,12404.0
2024-08-01 14:55:00,216.78,217.35,216.77,216.96,16201.0,213.0668,213.6271,213.057,213.2437,16201.0
2024-08-01 15:00:00,216.96,217.93,216.96,217.74,24007.0,213.2437,214.1971,213.2437,214.0104,24007.0
2024-08-01 15:05:00,217.66,218.23,217.66,218.23,16249.0,213.9318,214.492,213.9318,214.492,16249.0
2024-08-01 15:10:00,218.23,218.73,218.05,218.05,41476.0,214.492,214.9834,214.3151,214.3151,41476.0
2024-08-01 15:15:00,218.1,218.15,217.36,217.88,38452.0,214.3642,214.4134,213.6369,214.148,38452.0
2024-08-01 15:20:00,217.88,217.96,217.3,217.69,33238.0,214.148,214.2266,213.5779,213.9612,33238.0
2024-08-01 15:25:00,217.74,218.07,217.34,218.05,65256.0,214.0104,214.3347,213.6172,214.3151,65256.0
2024-08-01 15:30:00,218.12,218.49,217.8,217.87,43703.0,214.3839,214.7475,214.0694,214.1382,43703.0
2024-08-01 15:35:00,217.87,218.49,217.69,218.37,48125.0,214.1382,214.7475,213.9612,214.6296,48125.0
2024-08-01 15:40:00,218.33,218.35,217.96,218.29,47904.0,214.5903,214.6099,214.2266,214.551,47904.0
2024-08-01 15:45:00,218.23,219.1,218.19,218.95,57389.0,214.492,215.3471,214.4527,215.1997,57389.0
2024-08-01 15:50:00,218.91,219.58,217.93,218.58,166816.0,215.1603,215.8189,214.1971,214.836,166816.0
2024-08-01 15:55:00,218.42,219.03,217.83,218.9,286395.0,214.6787,215.2783,214.0988,215.1505,286395.0
2024-08-02 09:30:00,212.48,212.85,209.08,209.17,130094.0,208.8405,209.2041,205.4987,205.5872,130094.0
2024-08-02 09:35:00,209.18,210.72,208.77,210.34,154123.0,205.597,207.1106,205.194,206.7371,154123.0
2024-08-02 09:40:00,210.4,211.61,209.84,211.13,99269.0,206.7961,207.9854,206.2457,207.5136,99269.0
2024-08-02 09:45:00,211.21,211.94,209.81,210.67,44111.0,207.5922,208.3097,206.2162,207.0615,44111.0
2024-08-02 09:50:00,210.88,211.2,210.17,210.22,75188.0,207.2679,207.5824,206.57,206.6192,75188.0
2024-08-02 09:55:00,210.4,211.01,209.8,210.44,60921.0,206.7961,207.3957,206.2064,206.8354,60921.0
2024-08-02 10:00:00,210.6,211.27,210.07,210.45,54877.0,206.9927,207.6512,206.4718,206.8453,54877.0
2024-08-02 10:05:00,210.28,210.45,209.55,210.09,37453.0,206.6782,206.8453,205.9607,206.4914,37453.0
2024-08-02 10:10:00,210.28,210.63,209.12,209.14,37703.0,206.6782,207.0222,205.538,205.5577,37703.0
2024-08-02 10:15:00,209.23,211.25,209.22,210.59,34786.0,205.6461,207.6315,205.6363,206.9829,34786.0
2024-08-02 10:20:00,210.6,211.28,210.27,211.05,53521.0,206.9927,207.661,206.6683,207.435,53521.0
2024-08-02 10:25:00,211.05,211.61,210.75,211.04,41333.0,207.435,207.9854,207.1401,207.4251,41333.0
2024-08-02 10:30:00,211.03,211.29,210.32,210.54,55179.0,207.4153,207.6709,206.7175,206.9337,55179.0
2024-08-02 10:35:00,210.52,210.53,209.71,209.71,31611.0,206.9141,206.9239,206.1179,206.1179,31611.0
2024-08-02 10:40:00,209.81,211.16,209.8,210.46,28861.0,206.2162,207.5431,206.2064,206.8551,28861.0
2024-08-02 10:45:00,210.29,210.99,210.18,210.92,39181.0,206.688,207.376,206.5799,207.3072,39181.0
2024-08-02 10:50:00,210.89,211.03,210.07,210.08,23434.0,207.2777,207.4153,206.4718,206.4816,23434.0
2024-08-02 10:55:00,210.06,210.23,209.35,209.79,27638.0,206.4619,206.629,205.7641,206.1966,27638.0
2024-08-02 11:00:00,209.84,210.27,209.49,209.96,73995.0,206.2457,206.6683,205.9017,206.3636,73995.0
2024-08-02 11:05:00,209.99,210.43,209.99,210.34,46232.0,206.3931,206.8256,206.3931,206.7371,46232.0
2024-08-02 11:10:00,210.24,210.83,210.04,210.28,33430.0,206.6388,207.2187,206.4423,206.6782,33430.0
2024-08-02 11:15:00,210.38,210.71,210.3,210.45,25707.0,206.7764,207.1008,206.6978,206.8453,25707.0
2024-08-02 11:20:00,210.4,210.83,209.78,210.73,77252.0,206.7961,207.2187,206.1867,207.1205,77252.0
2024-08-02 11:25:00,210.73,211.06,210.27,211.0,69384.0,207.1205,207.4448,206.6683,207.3858,69384.0
2024-08-02 11:30:00,210.93,211.03,210.65,211.0,20335.0,207.317,207.4153,207.0418,207.3858,20335.0
2024-08-02 11:35:00,210.94,212.72,210.83,212.47,23078.0,207.3269,209.0764,207.2187,208.8307,23078.0
2024-08-02 11:40:00,212.31,213.07,212.31,213.07,12318.0,208.6734,209.4204,208.6734,209.4204,12318.0
2024-08-02 11:45:00,212.97,213.06,212.06,212.11,21827.0,209.3221,209.4105,208.4277,208.4768,21827.0
2024-08-02 11:50:00,212.11,212.17,210.94,210.95,14406.0,208.4768,208.5358,207.3269,207.3367,14406.0
2024-08-02 11:55:00,211.09,211.89,210.99,211.25,19143.0,207.4743,208.2606,207.376,207.6315,19143.0
2024-08-02 12:00:00,211.38,211.48,210.38,211.35,62138.0,207.7593,207.8576,206.7764,207.7298,62138.0
2024-08-02 12:05:00,211.38,211.79,211.14,211.19,50642.0,207.7593,208.1623,207.5234,207.5726,50642.0
2024-08-02 12:10:00,211.18,211.18,210.51,210.58,115470.0,207.5627,207.5627,206.9042,206.973,115470.0
2024-08-02 12:15:00,210.67,210.67,210.12,210.63,30467.0,207.0615,207.0615,206.5209,207.0222,30467.0
2024-08-02 12:20:00,210.56,211.31,210.55,210.55,54879.0,206.9534,207.6905,206.9435,206.9435,54879.0
2024-08-02 12:25:00,210.46,211.18,210.46,210.78,7190.0,206.8551,207.5627,206.8551,207.1696,7190.0
2024-08-02 12:30:00,210.57,210.63,209.73,210.26,17186.0,206.9632,207.0222,206.1376,206.6585,17186.0
2024-08-02 12:35:00,210.26,210.36,209.89,210.05,11535.0,206.6585,206.7568,206.2948,206.4521,11535.0
2024-08-02 12:40:00,209.98,210.64,209.98,210.39,15283.0,206.3833,207.032,206.3833,206.7863,15283.0
2024-08-02 12:45:00,210.39,210.5,209.7,209.75,13980.0,206.7863,206.8944,206.1081,206.1572,13980.0
2024-08-02 12:50:00,209.69,209.69,209.12,209.12,21301.0,206.0983,206.0983,205.538,205.538,21301.0
2024-08-02 12:55:00,209.17,209.23,208.6,208.66,48846.0,205.5872,205.6461,205.0269,205.0859,48846.0
2024-08-02 13:00:00,208.7,208.78,208.27,208.45,23558.0,205.1252,205.2039,204.7026,204.8795,23558.0
2024-08-02 13:05:00,208.55,209.26,208.49,208.92,24255.0,204.9778,205.6756,204.9188,205.3415,24255.0
2024-08-02 13:10:00,208.86,209.43,208.41,209.05,15223.0,205.2825,205.8427,204.8402,205.4692,15223.0
2024-08-02 13:15:00,209.12,209.12,208.34,208.69,15023.0,205.538,205.538,204.7714,205.1154,15023.0
2024-08-02 13:20:00,208.69,208.78,208.24,208.27,22984.0,205.1154,205.2039,204.6731,204.7026,22984.0
2024-08-02 13:25:00,208.33,208.55,208.17,208.28,35160.0,204.7616,204.9778,204.6043,204.7124,35160.0
2024-08-02 13:30:00,208.26,208.4,207.77,208.39,21939.0,204.6928,204.8304,204.2112,204.8205,21939.0
2024-08-02 13:35:00,208.4,208.47,207.96,208.06,15583.0,204.8304,204.8992,204.3979,204.4962,15583.0
2024-08-02 13:40:00,208.06,208.21,207.74,208.08,21091.0,204.4962,204.6436,204.1817,204.5158,21091.0
2024-08-02 13:45:00,208.01,208.28,207.94,208.07,18846.0,204.447,204.7124,204.3782,204.506,18846.0
2024-08-02 13:50:00,207.96,208.49,207.95,208.12,10770.0,204.3979,204.9188,204.3881,204.5552,10770.0
2024-08-02 13:55:00,208.12,208.52,208.11,208.37,17622.0,204.5552,204.9483,204.5453,204.8009,17622.0
2024-08-02 14:00:00,208.32,209.08,208.21,209.08,17778.0,204.7517,205.4987,204.6436,205.4987,17778.0
2024-08-02 14:05:00,209.05,209.05,208.6,208.6,13990.0,205.4692,205.4692,205.0269,205.0269,13990.0
2024-08-02 14:10:00,208.55,208.74,208.27,208.38,12192.0,204.9778,205.1645,204.7026,204.8107,12192.0
2024-08-02 14:15:00,208.42,208.45,208.05,208.15,20696.0,204.85,204.8795,204.4864,204.5846,20696.0
2024-08-02 14:20:00,208.15,208.86,208.15,208.77,15604.0,204.5846,205.2825,204.5846,205.194,15604.0
2024-08-02 14:25:00,208.78,209.47,208.75,209.47,10573.0,205.2039,205.882,205.1744,205.882,10573.0
2024-08-02 14:30:00,209.37,209.63,208.88,208.88,23187.0,205.7837,206.0393,205.3021,205.3021,23187.0
2024-08-02 14:35:00,208.82,208.82,208.22,208.53,12154.0,205.2432,205.2432,204.6534,204.9581,12154.0
2024-08-02 14:40:00,208.6,208.7,208.18,208.18,10749.0,205.0269,205.1252,204.6141,204.6141,10749.0
2024-08-02 14:45:00,208.09,208.62,207.97,208.13,11506.0,204.5257,205.0466,204.4077,204.565,11506.0
2024-08-02 14:50:00,208.12,208.46,208.06,208.37,19016.0,204.5552,204.8893,204.4962,204.8009,19016.0
2024-08-02 14:55:00,208.37,208.69,207.82,208.0,10823.0,204.8009,205.1154,204.2603,204.4372,10823.0
2024-08-02 15:00:00,207.95,208.46,207.91,208.2,22694.0,204.3881,204.8893,204.3488,204.6338,22694.0
2024-08-02 15:05:00,208.2,208.5,207.99,208.35,10398.0,204.6338,204.9287,204.4274,204.7812,10398.0
2024-08-02 15:10:00,208.34,208.41,208.04,208.36,11009.0,204.7714,204.8402,204.4765,204.791,11009.0
2024-08-02 15:15:00,208.32,208.81,208.32,208.77,33685.0,204.7517,205.2333,204.7517,205.194,33685.0
2024-08-02 15:20:00,208.79,208.88,208.21,208.38,27656.0,205.2137,205.3021,204.6436,204.8107,27656.0
2024-08-02 15:25:00,208.28,208.53,207.76,208.26,14457.0,204.7124,204.9581,204.2013,204.6928,14457.0
2024-08-02 15:30:00,208.24,208.66,208.12,208.33,76552.0,204.6731,205.0859,204.5552,204.7616,76552.0
2024-08-02 15:35:00,208.26,208.38,207.82,207.86,40083.0,204.6928,204.8107,204.2603,204.2996,40083.0
2024-08-02 15:40:00,207.8,208.1,207.61,208.05,53513.0,204.2406,204.5355,204.0539,204.4864,53513.0
2024-08-02 15:45:00,208.0,208.05,207.42,207.53,58192.0,204.4372,204.4864,203.8672,203.9753,58192.0
2024-08-02 15:50:00,207.51,208.01,206.71,207.91,129051.0,203.9556,204.447,203.1693,204.3488,129051.0
2024-08-02 15:55:00,207.92,208.43,207.64,208.1,340283.0,204.3586,204.8599,204.0834,204.5355,340283.0
2024-08-05 09:30:00,206.03,206.26,200.85,203.02,141713.0,202.501,202.727,197.4097,199.5425,141713.0
2024-08-05 09:35:00,203.03,205.93,202.59,205.93,35849.0,199.5523,202.4027,199.1199,202.4027,35849.0
2024-08-05 09:40:00,205.98,206.2,202.25,203.05,32570.0,202.4518,202.668,198.7857,199.572,32570.0
2024-08-05 09:45:00,202.73,205.59,202.73,205.47,16375.0,199.2575,202.0685,199.2575,201.9506,16375.0
2024-08-05 09:50:00,205.14,206.26,204.11,204.9,9145.0,201.6262,202.727,200.6138,201.3903,9145.0
2024-08-05 09:55:00,204.55,205.52,204.47,205.0,25908.0,201.0463,201.9997,200.9677,201.4886,25908.0
2024-08-05 10:00:00,204.97,209.09,204.97,206.85,87673.0,201.4591,205.5085,201.4591,203.3069,87673.0
2024-08-05 10:05:00,206.51,206.75,202.58,202.89,54902.0,202.9727,203.2086,199.1101,199.4147,54902.0
2024-08-05 10:10:00,202.75,204.0,202.36,203.85,37445.0,199.2771,200.5057,198.8938,200.3583,37445.0
2024-08-05 10:15:00,203.85,204.69,203.3,204.42,19050.0,200.3583,201.1839,199.8177,200.9185,19050.0
2024-08-05 10:20:00,204.51,204.65,202.95,203.09,21297.0,201.007,201.1446,199.4737,199.6113,21297.0
2024-08-05 10:25:00,203.24,204.13,202.38,202.46,17231.0,199.7587,200.6335,198.9135,198.9921,17231.0
2024-08-05 10:30:00,202.47,203.65,202.2,203.65,23843.0,199.0019,200.1617,198.7366,200.1617,23843.0
2024-08-05 10:35:00,203.65,204.06,202.89,203.8,17125.0,200.1617,200.5647,199.4147,200.3092,17125.0
2024-08-05 10:40:00,203.75,204.0,203.1,203.19,14103.0,200.26,200.5057,199.6211,199.7096,14103.0
2024-08-05 10:45:00,203.03,203.45,202.56,202.96,13246.0,199.5523,199.9652,199.0904,199.4835,13246.0
2024-08-05 10:50:00,202.84,204.51,202.23,204.46,28086.0,199.3656,201.007,198.766,200.9579,28086.0
2024-08-05 10:55:00,204.43,204.43,202.03,202.32,23845.0,200.9284,200.9284,198.5695,198.8545,23845.0
2024-08-05 11:00:00,202.39,203.08,201.58,202.63,16440.0,198.9233,199.6015,198.1272,199.1592,16440.0
2024-08-05 11:05:00,202.75,204.78,202.6,204.19,30672.0,199.2771,201.2724,199.1297,200.6925,30672.0
2024-08-05 11:10:00,204.22,205.17,203.57,204.53,34227.0,200.722,201.6557,200.0831,201.0267,34227.0
2024-08-05 11:15:00,204.69,205.07,204.15,204.36,22888.0,201.1839,201.5574,200.6532,200.8596,22888.0
2024-08-05 11:20:00,204.34,205.07,204.25,204.93,26996.0,200.8399,201.5574,200.7514,201.4198,26996.0
2024-08-05 11:25:00,204.88,204.88,203.52,203.82,12986.0,201.3707,201.3707,200.034,200.3288,12986.0
2024-08-05 11:30:00,203.74,204.69,203.66,204.47,8459.0,200.2502,201.1839,200.1716,200.9677,8459.0
2024-08-05 11:35:00,204.53,205.98,204.42,205.46,11088.0,201.0267,202.4518,200.9185,201.9407,11088.0
2024-08-05 11:40:00,205.5,205.55,204.39,204.43,8195.0,201.98,202.0292,200.8891,200.9284,8195.0
2024-08-05 11:45:00,204.52,205.22,204.51,204.76,17428.0,201.0168,201.7048,201.007,201.2527,17428.0
2024-08-05 11:50:00,204.71,205.08,204.52,204.78,6909.0,201.2036,201.5672,201.0168,201.2724,6909.0
2024-08-05 11:55:00,204.82,205.35,204.74,205.32,10762.0,201.3117,201.8326,201.2331,201.8031,10762.0
2024-08-05 12:00:00,205.17,205.74,204.72,205.1,10096.0,201.6557,202.2159,201.2134,201.5869,10096.0
2024-08-05 12:05:00,205.18,205.33,204.31,204.88,7744.0,201.6655,201.8129,200.8104,201.3707,7744.0
2024-08-05 12:10:00,204.89,205.57,204.89,205.4,6509.0,201.3805,202.0488,201.3805,201.8818,6509.0
2024-08-05 12:15:00,205.51,205.56,204.96,205.18,19660.0,201.9899,202.039,201.4493,201.6655,19660.0
2024-08-05 12:20:00,205.23,206.18,204.87,206.05,16306.0,201.7147,202.6484,201.3608,202.5206,16306.0
2024-08-05 12:25:00,206.07,207.05,205.98,206.66,17635.0,202.5403,203.5035,202.4518,203.1202,17635.0
2024-08-05 12:30:00,206.85,206.85,205.05,205.14,12249.0,203.3069,203.3069,201.5377,201.6262,12249.0
2024-08-05 12:35:00,205.03,205.11,204.12,204.26,17569.0,201.5181,201.5967,200.6237,200.7613,17569.0
2024-08-05 12:40:00,204.13,204.98,203.86,204.64,9228.0,200.6335,201.4689,200.3681,201.1348,9228.0
2024-08-05 12:45:00,204.55,204.55,203.74,204.08,8311.0,201.0463,201.0463,200.2502,200.5844,8311.0
2024-08-05 12:50:00,203.99,204.35,203.64,203.84,13572.0,200.4959,200.8497,200.1519,200.3485,13572.0
2024-08-05 12:55:00,203.77,204.14,203.62,204.04,7485.0,200.2797,200.6433,200.1322,200.545,7485.0
2024-08-05 13:00:00,203.86,204.11,203.53,203.53,7540.0,200.3681,200.6138,200.0438,200.0438,7540.0
2024-08-05 13:05:00,203.6,203.94,203.12,203.56,11807.0,200.1126,200.4468,199.6408,200.0733,11807.0
2024-08-05 13:10:00,203.52,203.69,202.93,203.46,26215.0,200.034,200.201,199.4541,199.975,26215.0
2024-08-05 13:15:00,203.58,204.02,203.58,203.75,19409.0,200.0929,200.5254,200.0929,200.26,19409.0
2024-08-05 13:20:00,203.73,203.91,203.3,203.41,23183.0,200.2404,200.4173,199.8177,199.9258,23183.0
2024-08-05 13:25:00,203.55,203.87,203.07,203.11,10852.0,200.0634,200.378,199.5917,199.631,10852.0
2024-08-05 13:30:00,203.29,203.59,203.15,203.59,10072.0,199.8079,200.1028,199.6703,200.1028,10072.0
2024-08-05 13:35:00,203.62,203.73,203.09,203.25,13726.0,200.1322,200.2404,199.6113,199.7686,13726.0
2024-08-05 13:40:00,203.39,203.81,203.12,203.37,11832.0,199.9062,200.319,199.6408,199.8865,11832.0
2024-08-05 13:45:00,203.37,203.37,202.9,203.03,6587.0,199.8865,199.8865,199.4246,199.5523,6587.0
2024-08-05 13:50:00,203.02,203.25,202.57,202.61,11783.0,199.5425,199.7686,199.1002,199.1395,11783.0
2024-08-05 13:55:00,202.61,202.8,201.98,201.98,15514.0,199.1395,199.3263,198.5203,198.5203,15514.0
2024-08-05 14:00:00,201.94,202.0,201.16,201.16,23311.0,198.481,198.54,197.7144,197.7144,23311.0
2024-08-05 14:05:00,201.14,201.21,200.88,201.03,10810.0,197.6947,197.7635,197.4392,197.5866,10810.0
2024-08-05 14:10:00,201.1,201.22,200.7,200.72,24581.0,197.6554,197.7733,197.2623,197.2819,24581.0
2024-08-05 14:15:00,200.81,201.28,200.69,201.07,28071.0,197.3704,197.8323,197.2524,197.6259,28071.0
2024-08-05 14:20:00,201.07,201.13,200.44,200.49,21879.0,197.6259,197.6849,197.0067,197.0559,21879.0
2024-08-05 14:25:00,200.49,201.11,200.41,201.08,37615.0,197.0559,197.6652,196.9772,197.6357,37615.0
2024-08-05 14:30:00,200.99,201.19,200.44,200.44,24904.0,197.5473,197.7439,197.0067,197.0067,24904.0
2024-08-05 14:35:00,200.4,200.84,200.06,200.15,21508.0,196.9674,197.3999,196.6332,196.7217,21508.0
2024-08-05 14:40:00,200.08,200.43,199.19,199.3,25410.0,196.6529,196.9969,195.7781,195.8862,25410.0
2024-08-05 14:45:00,199.3,199.6,198.88,199.16,32325.0,195.8862,196.1811,195.4734,195.7486,32325.0
2024-08-05 14:50:00,199.15,200.33,199.12,199.55,47679.0,195.7388,196.8986,195.7093,196.132,47679.0
2024-08-05 14:55:00,199.53,199.56,199.07,199.22,21528.0,196.1123,196.1418,195.6602,195.8076,21528.0
2024-08-05 15:00:00,199.22,200.43,199.2,200.33,25334.0,195.8076,196.9969,195.7879,196.8986,25334.0
2024-08-05 15:05:00,200.31,200.36,198.85,198.85,32000.0,196.8789,196.9281,195.4439,195.4439,32000.0
2024-08-05 15:10:00,198.85,199.59,198.73,198.96,70493.0,195.4439,196.1713,195.326,195.5521,70493.0
2024-08-05 15:15:00,198.99,199.41,198.73,198.87,31705.0,195.5815,195.9944,195.326,195.4636,31705.0
2024-08-05 15:20:00,198.94,199.56,198.94,199.55,33072.0,195.5324,196.1418,195.5324,196.132,33072.0
2024-08-05 15:25:00,199.56,199.77,199.22,199.72,43476.0,196.1418,196.3482,195.8076,196.299,43476.0
2024-08-05 15:30:00,199.75,200.07,199.42,200.0,37424.0,196.3285,196.643,196.0042,196.5742,37424.0
2024-08-05 15:35:00,199.81,200.34,199.58,200.04,25061.0,196.3875,196.9084,196.1614,196.6136,25061.0
2024-08-05 15:40:00,200.05,200.21,199.04,199.19,34824.0,196.6234,196.7806,195.6307,195.7781,34824.0
2024-08-05 15:45:00,199.21,199.39,198.88,199.13,37818.0,195.7978,195.9747,195.4734,195.7191,37818.0
2024-08-05 15:50:00,199.17,199.69,198.9,199.51,85109.0,195.7585,196.2696,195.4931,196.0926,85109.0
2024-08-05 15:55:00,199.58,200.68,199.5,200.56,329812.0,196.1614,197.2426,196.0828,197.1247,329812.0
2024-08-06 09:30:00,201.36,203.37,201.18,202.46,35845.0,197.911,199.8865,197.734,198.9921,35845.0
2024-08-06 09:35:00,202.83,203.29,202.07,203.14,42407.0,199.3558,199.8079,198.6088,199.6605,42407.0
2024-08-06 09:40:00,203.16,203.52,201.57,202.19,16244.0,199.6801,200.034,198.1174,198.7267,16244.0
2024-08-06 09:45:00,202.14,203.49,201.71,203.21,21245.0,198.6776,200.0045,198.255,199.7293,21245.0
2024-08-06 09:50:00,203.38,204.79,203.17,204.43,13290.0,199.8964,201.2822,199.6899,200.9284,13290.0
2024-08-06 09:55:00,204.43,205.36,204.34,204.79,27920.0,200.9284,201.8424,200.8399,201.2822,27920.0
2024-08-06 10:00:00,204.77,205.73,204.53,205.66,44216.0,201.2625,202.2061,201.0267,202.1373,44216.0
2024-08-06 10:05:00,205.6,205.77,204.91,205.73,25137.0,202.0783,202.2454,201.4001,202.2061,25137.0
2024-08-06 10:10:00,205.58,205.72,204.78,205.1,20316.0,202.0587,202.1963,201.2724,201.5869,20316.0
2024-08-06 10:15:00,205.21,205.51,204.71,205.4,10917.0,201.695,201.9899,201.2036,201.8818,10917.0
2024-08-06 10:20:00,205.48,205.55,204.72,205.06,31010.0,201.9604,202.0292,201.2134,201.5476,31010.0
2024-08-06 10:25:00,204.94,205.06,204.56,204.63,13101.0,201.4296,201.5476,201.0561,201.1249,13101.0
2024-08-06 10:30:00,204.59,205.04,204.1,205.0,16365.0,201.0856,201.5279,200.604,201.4886,16365.0
2024-08-06 10:35:00,205.01,205.03,204.6,204.76,9295.0,201.4984,201.5181,201.0955,201.2527,9295.0
2024-08-06 10:40:00,204.73,205.24,204.72,205.18,14450.0,201.2232,201.7245,201.2134,201.6655,14450.0
2024-08-06 10:45:00,205.07,206.29,204.94,206.16,53440.0,201.5574,202.7565,201.4296,202.6287,53440.0
2024-08-06 10:50:00,206.16,206.19,205.67,205.68,14034.0,202.6287,202.6582,202.1471,202.157,14034.0
2024-08-06 10:55:00,205.61,205.73,205.3,205.73,13649.0,202.0882,202.2061,201.7835,202.2061,13649.0
2024-08-06 11:00:00,205.72,205.98,205.65,205.9,18706.0,202.1963,202.4518,202.1275,202.3732,18706.0
2024-08-06 11:05:00,205.8,206.23,205.79,206.14,24344.0,202.2749,202.6975,202.2651,202.6091,24344.0
2024-08-06 11:10:00,206.23,206.23,205.21,205.4,20146.0,202.6975,202.6975,201.695,201.8818,20146.0
2024-08-06 11:15:00,205.5,205.81,205.09,205.67,21609.0,201.98,202.2847,201.5771,202.1471,21609.0
2024-08-06 11:20:00,205.61,205.82,205.34,205.6,90164.0,202.0882,202.2946,201.8228,202.0783,90164.0
2024-08-06 11:25:00,205.57,206.07,205.52,205.52,115266.0,202.0488,202.5403,201.9997,201.9997,115266.0
2024-08-06 11:30:00,205.58,206.14,205.42,205.96,90228.0,202.0587,202.6091,201.9014,202.4322,90228.0
2024-08-06 11:35:00,206.11,206.2,205.52,205.66,21490.0,202.5796,202.668,201.9997,202.1373,21490.0
2024-08-06 11:40:00,205.83,205.83,204.54,205.04,28605.0,202.3044,202.3044,201.0365,201.5279,28605.0
2024-08-06 11:45:00,204.92,205.72,204.88,205.69,12415.0,201.41,202.1963,201.3707,202.1668,12415.0
2024-08-06 11:50:00,205.52,206.09,205.49,205.49,12763.0,201.9997,202.5599,201.9702,201.9702,12763.0
2024-08-06 11:55:00,205.62,205.65,205.36,205.47,5190.0,202.098,202.1275,201.8424,201.9506,5190.0
2024-08-06 12:00:00,205.59,205.96,205.49,205.74,8806.0,202.0685,202.4322,201.9702,202.2159,8806.0
2024-08-06 12:05:00,205.54,205.94,205.54,205.86,16823.0,202.0194,202.4125,202.0194,202.3339,16823.0
2024-08-06 12:10:00,205.81,206.53,205.78,206.48,7637.0,202.2847,202.9924,202.2552,202.9433,7637.0
2024-08-06 12:15:00,206.39,206.73,206.39,206.66,7013.0,202.8548,203.189,202.8548,203.1202,7013.0
2024-08-06 12:20:00,206.79,206.79,203.77,206.3,58031.0,203.2479,203.2479,200.2797,202.7663,58031.0
2024-08-06 12:25:00,206.3,206.3,205.86,206.13,5850.0,202.7663,202.7663,202.3339,202.5992,5850.0
2024-08-06 12:30:00,206.14,206.5,206.13,206.35,12584.0,202.6091,202.9629,202.5992,202.8155,12584.0
2024-08-06 12:35:00,206.46,206.8,206.04,206.71,36614.0,202.9236,203.2578,202.5108,203.1693,36614.0
2024-08-06 12:40:00,206.8,207.05,206.58,206.83,16433.0,203.2578,203.5035,203.0415,203.2873,16433.0
2024-08-06 12:45:00,206.73,207.0,206.72,206.76,10867.0,203.189,203.4543,203.1791,203.2185,10867.0
2024-08-06 12:50:00,206.91,207.79,206.85,207.78,31798.0,203.3659,204.2308,203.3069,204.221,31798.0
2024-08-06 12:55:00,207.76,207.94,207.63,207.75,21318.0,204.2013,204.3782,204.0736,204.1915,21318.0
2024-08-06 13:00:00,207.81,208.13,207.66,208.13,15377.0,204.2505,204.565,204.103,204.565,15377.0
2024-08-06 13:05:00,208.12,208.12,207.72,207.86,22974.0,204.5552,204.5552,204.162,204.2996,22974.0
2024-08-06 13:10:00,207.86,207.86,207.41,207.41,6922.0,204.2996,204.2996,203.8573,203.8573,6922.0
2024-08-06 13:15:00,207.46,207.5,207.15,207.49,14298.0,203.9065,203.9458,203.6018,203.936,14298.0
2024-08-06 13:20:00,207.6,208.13,207.59,208.05,27051.0,204.0441,204.565,204.0342,204.4864,27051.0
2024-08-06 13:25:00,208.12,208.32,207.91,208.17,23868.0,204.5552,204.7517,204.3488,204.6043,23868.0
2024-08-06 13:30:00,208.31,208.54,208.21,208.28,18509.0,204.7419,204.968,204.6436,204.7124,18509.0
2024-08-06 13:35:00,208.21,208.49,208.04,208.47,12149.0,204.6436,204.9188,204.4765,204.8992,12149.0
2024-08-06 13:40:00,208.39,208.52,207.93,208.17,16448.0,204.8205,204.9483,204.3684,204.6043,16448.0
2024-08-06 13:45:00,208.05,208.17,207.9,208.08,7782.0,204.4864,204.6043,204.3389,204.5158,7782.0
2024-08-06 13:50:00,207.98,208.03,207.8,208.01,6807.0,204.4176,204.4667,204.2406,204.447,6807.0
2024-08-06 13:55:00,207.93,208.19,207.81,207.84,14674.0,204.3684,204.624,204.2505,204.28,14674.0
2024-08-06 14:00:00,207.8,207.89,207.52,207.77,9178.0,204.2406,204.3291,203.9654,204.2112,9178.0
2024-08-06 14:05:00,207.93,208.01,204.04,207.6,29869.0,204.3684,204.447,200.545,204.0441,29869.0
2024-08-06 14:10:00,207.64,207.78,207.24,207.27,18676.0,204.0834,204.221,203.6902,203.7197,18676.0
2024-08-06 14:15:00,207.27,207.88,207.24,207.83,39127.0,203.7197,204.3193,203.6902,204.2701,39127.0
2024-08-06 14:20:00,207.86,208.36,207.79,208.36,10302.0,204.2996,204.791,204.2308,204.791,10302.0
2024-08-06 14:25:00,208.36,208.63,208.28,208.33,21862.0,204.791,205.0564,204.7124,204.7616,21862.0
2024-08-06 14:30:00,208.35,208.44,207.99,208.44,15351.0,204.7812,204.8697,204.4274,204.8697,15351.0
2024-08-06 14:35:00,208.4,208.54,208.28,208.45,25124.0,204.8304,204.968,204.7124,204.8795,25124.0
2024-08-06 14:40:00,208.45,208.7,208.43,208.49,30382.0,204.8795,205.1252,204.8599,204.9188,30382.0
2024-08-06 14:45:00,208.51,208.69,208.41,208.6,36813.0,204.9385,205.1154,204.8402,205.0269,36813.0
2024-08-06 14:50:00,208.61,208.69,208.44,208.56,24123.0,205.0368,205.1154,204.8697,204.9876,24123.0
2024-08-06 14:55:00,208.58,208.62,207.52,207.67,51237.0,205.0073,205.0466,203.9654,204.1129,51237.0
2024-08-06 15:00:00,207.6,207.6,206.22,206.31,39692.0,204.0441,204.0441,202.6877,202.7762,39692.0
2024-08-06 15:05:00,206.32,206.47,205.78,206.42,32753.0,202.786,202.9334,202.2552,202.8843,32753.0
2024-08-06 15:10:00,206.36,206.83,206.21,206.53,22251.0,202.8253,203.2873,202.6779,202.9924,22251.0
2024-08-06 15:15:00,206.51,206.54,205.78,206.06,25881.0,202.9727,203.0022,202.2552,202.5304,25881.0
2024-08-06 15:20:00,206.11,207.19,205.99,207.03,31251.0,202.5796,203.6411,202.4616,203.4838,31251.0
2024-08-06 15:25:00,207.17,207.25,206.37,206.48,32082.0,203.6214,203.7001,202.8351,202.9433,32082.0
2024-08-06 15:30:00,206.48,207.08,206.21,207.02,39651.0,202.9433,203.533,202.6779,203.474,39651.0
2024-08-06 15:35:00,206.88,207.04,206.73,206.86,27763.0,203.3364,203.4937,203.189,203.3167,27763.0
2024-08-06 15:40:00,206.92,207.11,206.39,206.39,51012.0,203.3757,203.5625,202.8548,202.8548,51012.0
2024-08-06 15:45:00,206.43,206.67,205.77,205.99,87388.0,202.8941,203.13,202.2454,202.4616,87388.0
2024-08-06 15:50:00,205.95,206.36,204.91,204.96,124600.0,202.4223,202.8253,201.4001,201.4493,124600.0
2024-08-06 15:55:00,205.05,205.43,204.67,204.77,263465.0,201.5377,201.9112,201.1643,201.2625,263465.0
2024-08-07 09:30:00,210.8,211.42,209.25,209.73,52059.0,207.1893,207.7986,205.6658,206.1376,52059.0
2024-08-07 09:35:00,209.77,210.6,209.7,210.1,15652.0,206.1769,206.9927,206.1081,206.5012,15652.0
2024-08-07 09:40:00,209.86,210.25,209.42,209.58,29751.0,206.2654,206.6487,205.8329,205.9902,29751.0
2024-08-07 09:45:00,209.73,209.9,209.19,209.7,29392.0,206.1376,206.3047,205.6068,206.1081,29392.0
2024-08-07 09:50:00,209.48,210.31,209.48,210.14,15252.0,205.8919,206.7076,205.8919,206.5406,15252.0
2024-08-07 09:55:00,210.12,210.53,209.65,210.53,17380.0,206.5209,206.9239,206.059,206.9239,17380.0
2024-08-07 10:00:00,210.34,210.69,210.07,210.3,37421.0,206.7371,207.0811,206.4718,206.6978,37421.0
2024-08-07 10:05:00,210.21,210.45,209.94,210.34,58225.0,206.6094,206.8453,206.344,206.7371,58225.0
2024-08-07 10:10:00,210.33,210.51,210.04,210.16,16302.0,206.7273,206.9042,206.4423,206.5602,16302.0
2024-08-07 10:15:00,210.29,210.5,209.06,209.3,24113.0,206.688,206.8944,205.4791,205.7149,24113.0
2024-08-07 10:20:00,209.21,209.88,209.21,209.48,20405.0,205.6265,206.285,205.6265,205.8919,20405.0
2024-08-07 10:25:00,209.39,209.39,207.88,208.31,23043.0,205.8034,205.8034,204.3193,204.7419,23043.0
2024-08-07 10:30:00,208.26,208.89,208.1,208.63,17310.0,204.6928,205.312,204.5355,205.0564,17310.0
2024-08-07 10:35:00,208.63,208.87,208.48,208.53,13293.0,205.0564,205.2923,204.909,204.9581,13293.0
2024-08-07 10:40:00,208.59,209.13,208.38,209.13,6800.0,205.0171,205.5479,204.8107,205.5479,6800.0
2024-08-07 10:45:00,209.25,209.57,209.15,209.26,7646.0,205.6658,205.9803,205.5675,205.6756,7646.0
2024-08-07 10:50:00,209.17,209.46,208.87,209.01,8898.0,205.5872,205.8722,205.2923,205.4299,8898.0
2024-08-07 10:55:00,208.97,209.37,208.97,209.06,8743.0,205.3906,205.7837,205.3906,205.4791,8743.0
2024-08-07 11:00:00,209.06,209.43,208.81,209.25,16667.0,205.4791,205.8427,205.2333,205.6658,16667.0
2024-08-07 11:05:00,209.35,210.07,209.31,209.93,42475.0,205.7641,206.4718,205.7248,206.3342,42475.0
2024-08-07 11:10:00,210.06,210.06,209.32,209.46,9808.0,206.4619,206.4619,205.7346,205.8722,9808.0
2024-08-07 11:15:00,209.46,209.93,209.45,209.93,19016.0,205.8722,206.3342,205.8624,206.3342,19016.0
2024-08-07 11:20:00,209.87,209.99,209.46,209.54,30887.0,206.2752,206.3931,205.8722,205.9508,30887.0
2024-08-07 11:25:00,209.31,209.65,209.01,209.58,21729.0,205.7248,206.059,205.4299,205.9902,21729.0
2024-08-07 11:30:00,209.56,209.71,209.26,209.47,21604.0,205.9705,206.1179,205.6756,205.882,21604.0
2024-08-07 11:35:00,209.59,209.96,209.49,209.54,12057.0,206.0,206.3636,205.9017,205.9508,12057.0
2024-08-07 11:40:00,209.41,209.41,208.2,208.2,6334.0,205.8231,205.8231,204.6338,204.6338,6334.0
2024-08-07 11:45:00,208.22,208.22,207.46,207.46,12496.0,204.6534,204.6534,203.9065,203.9065,12496.0
2024-08-07 11:50:00,207.56,207.83,207.4,207.76,14218.0,204.0048,204.2701,203.8475,204.2013,14218.0
2024-08-07 11:55:00,207.75,207.87,207.44,207.53,11431.0,204.1915,204.3094,203.8868,203.9753,11431.0
2024-08-07 12:00:00,207.63,207.83,206.5,206.61,12040.0,204.0736,204.2701,202.9629,203.071,12040.0
2024-08-07 12:05:00,206.77,207.14,206.51,207.04,11684.0,203.2283,203.5919,202.9727,203.4937,11684.0
2024-08-07 12:10:00,207.04,207.14,206.49,206.8,16152.0,203.4937,203.5919,202.9531,203.2578,16152.0
2024-08-07 12:15:00,206.78,206.87,206.43,206.58,7545.0,203.2381,203.3266,202.8941,203.0415,7545.0
2024-08-07 12:20:00,206.58,207.05,206.38,206.96,20115.0,203.0415,203.5035,202.845,203.415,20115.0
2024-08-07 12:25:00,207.02,207.21,206.71,207.1,42419.0,203.474,203.6607,203.1693,203.5526,42419.0
2024-08-07 12:30:00,207.05,207.29,206.82,207.26,42376.0,203.5035,203.7394,203.2774,203.7099,42376.0
2024-08-07 12:35:00,207.26,207.43,207.07,207.09,25846.0,203.7099,203.877,203.5231,203.5428,25846.0
2024-08-07 12:40:00,207.09,207.32,206.27,206.27,16741.0,203.5428,203.7689,202.7368,202.7368,16741.0
2024-08-07 12:45:00,206.32,206.4,205.53,205.73,8751.0,202.786,202.8646,202.0095,202.2061,8751.0
2024-08-07 12:50:00,205.69,205.69,205.24,205.35,8231.0,202.1668,202.1668,201.7245,201.8326,8231.0
2024-08-07 12:55:00,205.49,205.97,205.38,205.61,4875.0,201.9702,202.442,201.8621,202.0882,4875.0
2024-08-07 13:00:00,205.66,205.8,204.87,205.0,10767.0,202.1373,202.2749,201.3608,201.4886,10767.0
2024-08-07 13:05:00,205.09,205.25,204.34,204.57,5135.0,201.5771,201.7343,200.8399,201.066,5135.0
2024-08-07 13:10:00,204.58,204.69,203.97,204.18,6408.0,201.0758,201.1839,200.4762,200.6826,6408.0
2024-08-07 13:15:00,204.17,204.19,203.69,203.84,8583.0,200.6728,200.6925,200.201,200.3485,8583.0
2024-08-07 13:20:00,203.93,204.34,203.78,204.23,10674.0,200.4369,200.8399,200.2895,200.7318,10674.0
2024-08-07 13:25:00,204.23,204.46,204.03,204.2,9221.0,200.7318,200.9579,200.5352,200.7023,9221.0
2024-08-07 13:30:00,204.13,204.49,203.98,204.34,13956.0,200.6335,200.9873,200.4861,200.8399,13956.0
2024-08-07 13:35:00,204.36,204.53,203.98,204.1,8138.0,200.8596,201.0267,200.4861,200.604,8138.0
2024-08-07 13:40:00,204.02,204.16,203.38,203.48,8599.0,200.5254,200.663,199.8964,199.9946,8599.0
2024-08-07 13:45:00,203.48,203.63,202.9,203.35,17074.0,199.9946,200.1421,199.4246,199.8669,17074.0
2024-08-07 13:50:00,203.36,203.49,202.99,203.49,31469.0,199.8767,200.0045,199.513,200.0045,31469.0
2024-08-07 13:55:00,203.47,203.5,203.1,203.36,11304.0,199.9848,200.0143,199.6211,199.8767,11304.0
2024-08-07 14:00:00,203.32,203.47,203.15,203.21,13834.0,199.8374,199.9848,199.6703,199.7293,13834.0
2024-08-07 14:05:00,203.27,203.28,202.6,202.69,35409.0,199.7882,199.7981,199.1297,199.2182,35409.0
2024-08-07 14:10:00,202.68,202.68,201.74,201.86,16798.0,199.2083,199.2083,198.2844,198.4024,16798.0
2024-08-07 14:15:00,201.85,202.29,201.67,201.94,34909.0,198.3926,198.825,198.2156,198.481,34909.0
2024-08-07 14:20:00,201.99,202.79,201.93,202.78,29694.0,198.5302,199.3165,198.4712,199.3066,29694.0
2024-08-07 14:25:00,202.86,203.24,202.85,202.98,8926.0,199.3853,199.7587,199.3754,199.5032,8926.0
2024-08-07 14:30:00,202.89,203.11,202.43,202.53,7970.0,199.4147,199.631,198.9626,199.0609,7970.0
2024-08-07 14:35:00,202.53,203.01,202.51,202.91,6166.0,199.0609,199.5327,199.0413,199.4344,6166.0
2024-08-07 14:40:00,202.84,203.3,202.84,203.01,10103.0,199.3656,199.8177,199.3656,199.5327,10103.0
2024-08-07 14:45:00,202.97,203.11,202.33,202.73,9763.0,199.4934,199.631,198.8643,199.2575,9763.0
2024-08-07 14:50:00,202.83,202.93,202.61,202.81,13997.0,199.3558,199.4541,199.1395,199.3361,13997.0
2024-08-07 14:55:00,202.85,203.54,202.83,202.92,23227.0,199.3754,200.0536,199.3558,199.4442,23227.0
2024-08-07 15:00:00,203.03,204.56,202.96,204.47,10799.0,199.5523,201.0561,199.4835,200.9677,10799.0
2024-08-07 15:05:00,204.5,204.63,204.07,204.08,26031.0,200.9972,201.1249,200.5745,200.5844,26031.0
2024-08-07 15:10:00,204.09,204.2,203.16,203.18,22668.0,200.5942,200.7023,199.6801,199.6998,22668.0
2024-08-07 15:15:00,203.28,203.68,203.26,203.47,16761.0,199.7981,200.1912,199.7784,199.9848,16761.0
2024-08-07 15:20:00,203.49,203.74,203.11,203.25,18256.0,200.0045,200.2502,199.631,199.7686,18256.0
2024-08-07 15:25:00,203.21,203.22,202.49,202.98,22075.0,199.7293,199.7391,199.0216,199.5032,22075.0
2024-08-07 15:30:00,202.98,203.21,202.47,202.59,29968.0,199.5032,199.7293,199.0019,199.1199,29968.0
2024-08-07 15:35:00,202.64,203.14,202.53,202.84,23977.0,199.169,199.6605,199.0609,199.3656,23977.0
2024-08-07 15:40:00,202.76,202.77,202.23,202.44,31426.0,199.287,199.2968,198.766,198.9725,31426.0
2024-08-07 15:45:00,202.43,202.56,202.12,202.5,33433.0,198.9626,199.0904,198.6579,199.0314,33433.0
2024-08-07 15:50:00,202.59,202.96,200.87,201.13,109279.0,199.1199,199.4835,197.4293,197.6849,109279.0
2024-08-07 15:55:00,201.2,201.74,200.86,201.17,343933.0,197.7537,198.2844,197.4195,197.7242,343933.0
2024-08-08 09:30:00,206.19,207.24,205.48,205.99,49956.0,202.6582,203.6902,201.9604,202.4616,49956.0
2024-08-08 09:35:00,206.03,206.99,205.11,205.11,33501.0,202.501,203.4445,201.5967,201.5967,33501.0
2024-08-08 09:40:00,205.1,205.95,204.27,204.42,18954.0,201.5869,202.4223,200.7711,200.9185,18954.0
2024-08-08 09:45:00,204.46,205.04,204.35,204.9,66502.0,200.9579,201.5279,200.8497,201.3903,66502.0
2024-08-08 09:50:00,204.9,205.6,204.55,205.6,38142.0,201.3903,202.0783,201.0463,202.0783,38142.0
2024-08-08 09:55:00,205.78,205.78,205.27,205.72,10728.0,202.2552,202.2552,201.754,202.1963,10728.0
2024-08-08 10:00:00,205.67,207.11,205.48,207.11,16319.0,202.1471,203.5625,201.9604,203.5625,16319.0
2024-08-08 10:05:00,207.19,207.26,206.69,207.21,7831.0,203.6411,203.7099,203.1497,203.6607,7831.0
2024-08-08 10:10:00,207.23,207.59,206.92,207.59,8266.0,203.6804,204.0342,203.3757,204.0342,8266.0
2024-08-08 10:15:00,207.55,208.44,207.55,207.99,7441.0,203.9949,204.8697,203.9949,204.4274,7441.0
2024-08-08 10:20:00,207.91,208.52,207.69,208.52,13602.0,204.3488,204.9483,204.1325,204.9483,13602.0
2024-08-08 10:25:00,208.46,209.09,208.21,209.09,10695.0,204.8893,205.5085,204.6436,205.5085,10695.0
2024-08-08 10:30:00,209.04,209.13,208.31,208.83,35161.0,205.4594,205.5479,204.7419,205.253,35161.0
2024-08-08 10:35:00,208.97,209.45,208.87,209.37,12292.0,205.3906,205.8624,205.2923,205.7837,12292.0
2024-08-08 10:40:00,209.13,209.57,208.98,209.2,16174.0,205.5479,205.9803,205.4004,205.6167,16174.0
2024-08-08 10:45:00,209.18,210.33,209.05,210.28,22336.0,205.597,206.7273,205.4692,206.6782,22336.0
2024-08-08 10:50:00,210.22,210.36,209.76,209.94,17850.0,206.6192,206.7568,206.1671,206.344,17850.0
2024-08-08 10:55:00,210.05,210.71,209.98,210.71,13092.0,206.4521,207.1008,206.3833,207.1008,13092.0
2024-08-08 11:00:00,210.77,210.99,210.47,210.67,15866.0,207.1598,207.376,206.8649,207.0615,15866.0
2024-08-08 11:05:00,210.67,211.02,210.62,210.94,10459.0,207.0615,207.4055,207.0123,207.3269,10459.0
2024-08-08 11:10:00,210.94,210.94,209.75,209.97,10914.0,207.3269,207.3269,206.1572,206.3735,10914.0
2024-08-08 11:15:00,209.98,210.21,209.53,210.09,32297.0,206.3833,206.6094,205.941,206.4914,32297.0
2024-08-08 11:20:00,210.09,211.12,210.03,211.12,28866.0,206.4914,207.5038,206.4324,207.5038,28866.0
2024-08-08 11:25:00,210.98,211.41,210.98,211.01,32549.0,207.3662,207.7888,207.3662,207.3957,32549.0
2024-08-08 11:30:00,211.0,211.54,210.99,211.38,11316.0,207.3858,207.9166,207.376,207.7593,11316.0
2024-08-08 11:35:00,211.33,211.59,210.98,210.98,10902.0,207.7102,207.9657,207.3662,207.3662,10902.0
2024-08-08 11:40:00,210.92,211.2,210.73,211.2,3955.0,207.3072,207.5824,207.1205,207.5824,3955.0
2024-08-08 11:45:00,211.26,211.52,210.97,211.13,9758.0,207.6414,207.8969,207.3563,207.5136,9758.0
2024-08-08 11:50:00,211.14,211.59,211.07,211.48,52555.0,207.5234,207.9657,207.4546,207.8576,52555.0
2024-08-08 11:55:00,211.47,211.75,211.46,211.46,8827.0,207.8478,208.123,207.838,207.838,8827.0
2024-08-08 12:00:00,211.46,212.05,211.45,212.03,11811.0,207.838,208.4178,207.8281,208.3982,11811.0
2024-08-08 12:05:00,212.08,212.43,212.07,212.19,13319.0,208.4473,208.7913,208.4375,208.5554,13319.0
2024-08-08 12:10:00,212.1,212.32,211.86,211.98,40326.0,208.467,208.6832,208.2311,208.349,40326.0
2024-08-08 12:15:00,211.98,212.15,211.5,211.67,18422.0,208.349,208.5161,207.8773,208.0444,18422.0
2024-08-08 12:20:00,211.67,211.94,211.67,211.84,7130.0,208.0444,208.3097,208.0444,208.2114,7130.0
2024-08-08 12:25:00,211.89,212.03,211.64,211.67,30303.0,208.2606,208.3982,208.0149,208.0444,30303.0
2024-08-08 12:30:00,211.69,211.71,210.35,210.35,28111.0,208.064,208.0837,206.747,206.747,28111.0
2024-08-08 12:35:00,210.43,210.49,210.0,210.04,16519.0,206.8256,206.8846,206.403,206.4423,16519.0
2024-08-08 12:40:00,210.11,210.21,209.67,210.04,14610.0,206.5111,206.6094,206.0786,206.4423,14610.0
2024-08-08 12:45:00,209.96,210.57,209.95,210.57,16327.0,206.3636,206.9632,206.3538,206.9632,16327.0
2024-08-08 12:50:00,210.56,210.96,210.55,210.93,26784.0,206.9534,207.3465,206.9435,207.317,26784.0
2024-08-08 12:55:00,210.87,210.95,210.29,210.45,9556.0,207.2581,207.3367,206.688,206.8453,9556.0
2024-08-08 13:00:00,210.44,210.6,209.88,210.0,10275.0,206.8354,206.9927,206.285,206.403,10275.0
2024-08-08 13:05:00,210.0,210.56,209.94,210.56,6588.0,206.403,206.9534,206.344,206.9534,6588.0
2024-08-08 13:10:00,210.66,210.89,210.56,210.71,9489.0,207.0517,207.2777,206.9534,207.1008,9489.0
2024-08-08 13:15:00,210.74,211.33,210.56,211.33,6236.0,207.1303,207.7102,206.9534,207.7102,6236.0
2024-08-08 13:20:00,211.31,211.5,211.21,211.47,7957.0,207.6905,207.8773,207.5922,207.8478,7957.0
2024-08-08 13:25:00,211.49,212.14,211.35,212.14,8204.0,207.8674,208.5063,207.7298,208.5063,8204.0
2024-08-08 13:30:00,212.05,212.5,212.01,212.4,10017.0,208.4178,208.8601,208.3785,208.7618,10017.0
2024-08-08 13:35:00,212.36,212.44,211.94,212.25,13251.0,208.7225,208.8012,208.3097,208.6144,13251.0
2024-08-08 13:40:00,212.24,212.77,212.24,212.55,27007.0,208.6046,209.1255,208.6046,208.9093,27007.0
2024-08-08 13:45:00,212.56,213.2,212.56,213.2,16508.0,208.9191,209.5481,208.9191,209.5481,16508.0
2024-08-08 13:50:00,213.2,213.6,213.2,213.37,14897.0,209.5481,209.9413,209.5481,209.7152,14897.0
2024-08-08 13:55:00,213.42,213.52,213.24,213.28,20938.0,209.7644,209.8627,209.5875,209.6268,20938.0
2024-08-08 14:00:00,213.32,213.54,213.0,213.5,24498.0,209.6661,209.8823,209.3516,209.843,24498.0
2024-08-08 14:05:00,213.51,213.84,213.41,213.67,14574.0,209.8528,210.1772,209.7545,210.0101,14574.0
2024-08-08 14:10:00,213.7,213.9,213.7,213.83,19199.0,210.0396,210.2362,210.0396,210.1674,19199.0
2024-08-08 14:15:00,213.83,213.86,213.07,213.13,19673.0,210.1674,210.1968,209.4204,209.4793,19673.0
2024-08-08 14:20:00,213.13,213.27,212.84,213.01,15901.0,209.4793,209.6169,209.1943,209.3614,15901.0
2024-08-08 14:25:00,213.08,213.15,212.38,212.38,9674.0,209.4302,209.499,208.7422,208.7422,9674.0
2024-08-08 14:30:00,212.48,212.77,212.32,212.66,12676.0,208.8405,209.1255,208.6832,209.0174,12676.0
2024-08-08 14:35:00,212.64,212.65,212.15,212.15,10495.0,208.9977,209.0076,208.5161,208.5161,10495.0
2024-08-08 14:40:00,212.22,212.32,211.88,212.19,12895.0,208.5849,208.6832,208.2508,208.5554,12895.0
2024-08-08 14:45:00,212.18,212.52,212.04,212.31,12694.0,208.5456,208.8798,208.408,208.6734,12694.0
2024-08-08 14:50:00,212.3,212.68,212.19,212.68,14799.0,208.6636,209.0371,208.5554,209.0371,14799.0
2024-08-08 14:55:00,212.63,212.96,212.58,212.59,28420.0,208.9879,209.3123,208.9388,208.9486,28420.0
2024-08-08 15:00:00,212.51,212.6,211.74,211.75,15163.0,208.87,208.9584,208.1132,208.123,15163.0
2024-08-08 15:05:00,211.74,212.11,211.54,212.05,12120.0,208.1132,208.4768,207.9166,208.4178,12120.0
2024-08-08 15:10:00,212.05,212.25,211.96,211.96,11752.0,208.4178,208.6144,208.3294,208.3294,11752.0
2024-08-08 15:15:00,211.85,212.03,211.69,211.83,11593.0,208.2213,208.3982,208.064,208.2016,11593.0
2024-08-08 15:20:00,211.84,212.74,211.83,212.47,16408.0,208.2114,209.096,208.2016,208.8307,16408.0
2024-08-08 15:25:00,212.45,212.64,212.11,212.13,41149.0,208.811,208.9977,208.4768,208.4965,41149.0
2024-08-08 15:30:00,212.09,212.32,211.78,212.05,18164.0,208.4572,208.6832,208.1525,208.4178,18164.0
2024-08-08 15:35:00,212.05,212.05,211.21,211.62,35989.0,208.4178,208.4178,207.5922,207.9952,35989.0
2024-08-08 15:40:00,211.67,212.89,211.67,212.89,18227.0,208.0444,209.2435,208.0444,209.2435,18227.0
2024-08-08 15:45:00,212.83,213.06,212.63,213.02,33315.0,209.1845,209.4105,208.9879,209.3712,33315.0
2024-08-08 15:50:00,212.95,213.57,211.82,211.82,100310.0,209.3024,209.9118,208.1918,208.1918,100310.0
2024-08-08 15:55:00,211.94,214.14,211.92,213.67,361732.0,208.3097,210.472,208.2901,210.0101,361732.0
2024-08-09 09:30:00,210.17,213.38,209.81,212.63,30607.0,206.57,209.7251,206.2162,208.9879,30607.0
2024-08-09 09:35:00,212.55,212.74,211.92,212.74,12876.0,208.9093,209.096,208.2901,209.096,12876.0
2024-08-09 09:40:00,212.62,212.62,211.15,211.15,9438.0,208.9781,208.9781,207.5333,207.5333,9438.0
2024-08-09 09:45:00,211.2,211.61,210.21,210.24,13599.0,207.5824,207.9854,206.6094,206.6388,13599.0
2024-08-09 09:50:00,210.21,210.44,209.9,210.37,29143.0,206.6094,206.8354,206.3047,206.7666,29143.0
2024-08-09 09:55:00,210.4,210.6,209.37,209.83,14184.0,206.7961,206.9927,205.7837,206.2359,14184.0
2024-08-09 10:00:00,209.57,210.32,209.29,210.31,13491.0,205.9803,206.7175,205.7051,206.7076,13491.0
2024-08-09 10:05:00,210.31,210.49,209.67,209.92,12642.0,206.7076,206.8846,206.0786,206.3243,12642.0
2024-08-09 10:10:00,210.01,211.48,209.93,211.17,13889.0,206.4128,207.8576,206.3342,207.5529,13889.0
2024-08-09 10:15:00,211.13,211.25,210.59,210.91,10758.0,207.5136,207.6315,206.9829,207.2974,10758.0
2024-08-09 10:20:00,210.89,211.16,210.5,210.51,8334.0,207.2777,207.5431,206.8944,206.9042,8334.0
2024-08-09 10:25:00,210.46,210.46,209.85,209.86,27625.0,206.8551,206.8551,206.2555,206.2654,27625.0
2024-08-09 10:30:00,209.85,209.89,209.21,209.45,8969.0,206.2555,206.2948,205.6265,205.8624,8969.0
2024-08-09 10:35:00,209.53,209.84,209.16,209.5,11318.0,205.941,206.2457,205.5773,205.9115,11318.0
2024-08-09 10:40:00,209.71,210.02,209.54,209.62,5291.0,206.1179,206.4226,205.9508,206.0295,5291.0
2024-08-09 10:45:00,209.58,210.33,209.57,210.32,5131.0,205.9902,206.7273,205.9803,206.7175,5131.0
2024-08-09 10:50:00,210.3,210.79,210.19,210.57,5134.0,206.6978,207.1794,206.5897,206.9632,5134.0
2024-08-09 10:55:00,210.56,211.05,210.22,210.39,9239.0,206.9534,207.435,206.6192,206.7863,9239.0
2024-08-09 11:00:00,210.27,210.79,210.26,210.71,4419.0,206.6683,207.1794,206.6585,207.1008,4419.0
2024-08-09 11:05:00,210.82,211.26,210.71,210.72,9182.0,207.2089,207.6414,207.1008,207.1106,9182.0
2024-08-09 11:10:00,210.83,210.97,210.5,210.71,14468.0,207.2187,207.3563,206.8944,207.1008,14468.0
2024-08-09 11:15:00,210.79,210.81,210.59,210.73,2507.0,207.1794,207.1991,206.9829,207.1205,2507.0
2024-08-09 11:20:00,210.73,210.82,210.5,210.62,13269.0,207.1205,207.2089,206.8944,207.0123,13269.0
2024-08-09 11:25:00,210.67,210.94,210.26,210.4,30430.0,207.0615,207.3269,206.6585,206.7961,30430.0
2024-08-09 11:30:00,210.33,210.69,210.25,210.62,16532.0,206.7273,207.0811,206.6487,207.0123,16532.0
2024-08-09 11:35:00,210.63,210.63,210.2,210.43,9895.0,207.0222,207.0222,206.5995,206.8256,9895.0
2024-08-09 11:40:00,210.39,210.85,210.39,210.71,2825.0,206.7863,207.2384,206.7863,207.1008,2825.0
2024-08-09 11:45:00,210.71,211.05,210.69,210.8,3150.0,207.1008,207.435,207.0811,207.1893,3150.0
2024-08-09 11:50:00,210.93,211.06,210.79,210.79,2443.0,207.317,207.4448,207.1794,207.1794,2443.0
2024-08-09 11:55:00,210.78,210.78,210.12,210.29,24893.0,207.1696,207.1696,206.5209,206.688,24893.0
2024-08-09 12:00:00,210.32,210.56,210.32,210.54,2901.0,206.7175,206.9534,206.7175,206.9337,2901.0
2024-08-09 12:05:00,210.54,210.66,210.49,210.66,2627.0,206.9337,207.0517,206.8846,207.0517,2627.0
2024-08-09 12:10:00,210.56,210.56,210.2,210.27,15271.0,206.9534,206.9534,206.5995,206.6683,15271.0
2024-08-09 12:15:00,210.27,210.63,210.16,210.63,10307.0,206.6683,207.0222,206.5602,207.0222,10307.0
2024-08-09 12:20:00,210.68,210.72,210.28,210.28,5359.0,207.0713,207.1106,206.6782,206.6782,5359.0
2024-08-09 12:25:00,210.42,210.68,210.25,210.68,12205.0,206.8158,207.0713,206.6487,207.0713,12205.0
2024-08-09 12:30:00,210.67,211.04,210.62,210.77,13694.0,207.0615,207.4251,207.0123,207.1598,13694.0
2024-08-09 12:35:00,210.78,211.01,210.77,211.01,2809.0,207.1696,207.3957,207.1598,207.3957,2809.0
2024-08-09 12:40:00,211.01,211.01,210.81,210.91,800.0,207.3957,207.3957,207.1991,207.2974,800.0
2024-08-09 12:45:00,210.91,211.19,210.73,211.19,2891.0,207.2974,207.5726,207.1205,207.5726,2891.0
2024-08-09 12:50:00,211.2,211.31,210.93,210.93,2491.0,207.5824,207.6905,207.317,207.317,2491.0
2024-08-09 12:55:00,211.03,211.35,210.96,211.35,1584.0,207.4153,207.7298,207.3465,207.7298,1584.0
2024-08-09 13:00:00,211.24,211.75,211.14,211.56,14642.0,207.6217,208.123,207.5234,207.9362,14642.0
2024-08-09 13:05:00,211.63,211.63,211.26,211.6,3750.0,208.005,208.005,207.6414,207.9756,3750.0
2024-08-09 13:10:00,211.59,212.4,211.59,212.4,6361.0,207.9657,208.7618,207.9657,208.7618,6361.0
2024-08-09 13:15:00,212.35,212.83,212.35,212.82,4132.0,208.7127,209.1845,208.7127,209.1747,4132.0
2024-08-09 13:20:00,212.87,212.92,212.42,212.66,4845.0,209.2238,209.2729,208.7815,209.0174,4845.0
2024-08-09 13:25:00,212.61,213.35,212.56,213.16,9025.0,208.9683,209.6956,208.9191,209.5088,9025.0
2024-08-09 13:30:00,213.4,213.73,213.07,213.24,12322.0,209.7447,210.0691,209.4204,209.5875,12322.0
2024-08-09 13:35:00,213.34,213.47,213.12,213.32,14360.0,209.6857,209.8135,209.4695,209.6661,14360.0
2024-08-09 13:40:00,213.34,213.6,213.06,213.39,11200.0,209.6857,209.9413,209.4105,209.7349,11200.0
2024-08-09 13:45:00,213.28,213.4,213.05,213.12,6007.0,209.6268,209.7447,209.4007,209.4695,6007.0
2024-08-09 13:50:00,213.15,213.21,212.5,212.55,5096.0,209.499,209.558,208.8601,208.9093,5096.0
2024-08-09 13:55:00,212.71,212.78,212.61,212.77,5916.0,209.0665,209.1353,208.9683,209.1255,5916.0
2024-08-09 14:00:00,212.61,212.91,212.56,212.59,2671.0,208.9683,209.2631,208.9191,208.9486,2671.0
2024-08-09 14:05:00,212.59,213.01,212.59,212.97,2799.0,208.9486,209.3614,208.9486,209.3221,2799.0
2024-08-09 14:10:00,212.98,212.98,212.32,212.46,2443.0,209.3319,209.3319,208.6832,208.8208,2443.0
2024-08-09 14:15:00,212.45,212.45,212.16,212.44,2333.0,208.811,208.811,208.526,208.8012,2333.0
2024-08-09 14:20:00,212.47,212.55,212.35,212.35,1527.0,208.8307,208.9093,208.7127,208.7127,1527.0
2024-08-09 14:25:00,212.32,212.53,212.27,212.53,2990.0,208.6832,208.8896,208.6341,208.8896,2990.0
2024-08-09 14:30:00,212.48,212.54,211.97,212.13,4439.0,208.8405,208.8995,208.3392,208.4965,4439.0
2024-08-09 14:35:00,212.14,212.39,211.89,212.3,1522.0,208.5063,208.752,208.2606,208.6636,1522.0
2024-08-09 14:40:00,212.39,212.49,212.14,212.16,4415.0,208.752,208.8503,208.5063,208.526,4415.0
2024-08-09 14:45:00,212.25,212.42,212.13,212.26,4018.0,208.6144,208.7815,208.4965,208.6242,4018.0
2024-08-09 14:50:00,212.3,212.31,211.82,212.01,4635.0,208.6636,208.6734,208.1918,208.3785,4635.0
2024-08-09 14:55:00,212.11,212.35,211.9,212.35,6135.0,208.4768,208.7127,208.2704,208.7127,6135.0
2024-08-09 15:00:00,212.35,212.49,211.99,212.19,14234.0,208.7127,208.8503,208.3589,208.5554,14234.0
2024-08-09 15:05:00,212.12,212.42,212.1,212.17,3996.0,208.4866,208.7815,208.467,208.5358,3996.0
2024-08-09 15:10:00,212.27,212.41,212.22,212.22,2733.0,208.6341,208.7717,208.5849,208.5849,2733.0
2024-08-09 15:15:00,212.3,212.62,212.21,212.58,6153.0,208.6636,208.9781,208.5751,208.9388,6153.0
2024-08-09 15:20:00,212.59,212.59,211.98,212.25,3231.0,208.9486,208.9486,208.349,208.6144,3231.0
2024-08-09 15:25:00,212.13,212.52,212.09,212.29,5588.0,208.4965,208.8798,208.4572,208.6537,5588.0
2024-08-09 15:30:00,212.34,212.66,212.21,212.34,9647.0,208.7029,209.0174,208.5751,208.7029,9647.0
2024-08-09 15:35:00,212.33,212.57,212.07,212.19,10753.0,208.693,208.9289,208.4375,208.5554,10753.0
2024-08-09 15:40:00,212.18,212.27,211.57,211.58,22806.0,208.5456,208.6341,207.9461,207.9559,22806.0
2024-08-09 15:45:00,211.52,211.97,211.51,211.75,20019.0,207.8969,208.3392,207.8871,208.123,20019.0
2024-08-09 15:50:00,211.85,211.99,210.96,211.2,57409.0,208.2213,208.3589,207.3465,207.5824,57409.0
2024-08-09 15:55:00,211.04,211.54,210.72,211.31,162559.0,207.4251,207.9166,207.1106,207.6905,162559.0
2024-08-12 09:30:00,212.23,213.4,212.15,213.4,17339.0,208.5948,209.7447,208.5161,209.7447,17339.0
2024-08-12 09:35:00,213.03,213.13,211.99,212.58,18842.0,209.3811,209.4793,208.3589,208.9388,18842.0
2024-08-12 09:40:00,212.46,212.61,211.72,212.17,16600.0,208.8208,208.9683,208.0935,208.5358,16600.0
2024-08-12 09:45:00,212.17,212.17,211.06,211.06,7501.0,208.5358,208.5358,207.4448,207.4448,7501.0
2024-08-12 09:50:00,211.26,211.96,211.26,211.59,17654.0,207.6414,208.3294,207.6414,207.9657,17654.0
2024-08-12 09:55:00,211.48,211.48,210.0,210.6,6875.0,207.8576,207.8576,206.403,206.9927,6875.0
2024-08-12 10:00:00,210.56,211.12,210.44,211.12,12249.0,206.9534,207.5038,206.8354,207.5038,12249.0
2024-08-12 10:05:00,210.94,211.75,210.94,211.75,19291.0,207.3269,208.123,207.3269,208.123,19291.0
2024-08-12 10:10:00,211.53,211.7,211.16,211.41,6930.0,207.9068,208.0738,207.5431,207.7888,6930.0
2024-08-12 10:15:00,211.28,211.82,211.28,211.78,10536.0,207.661,208.1918,207.661,208.1525,10536.0
2024-08-12 10:20:00,211.72,212.08,211.61,211.95,6050.0,208.0935,208.4473,207.9854,208.3196,6050.0
2024-08-12 10:25:00,212.06,212.36,211.85,211.88,8747.0,208.4277,208.7225,208.2213,208.2508,8747.0
2024-08-12 10:30:00,211.85,212.16,211.82,211.97,3542.0,208.2213,208.526,208.1918,208.3392,3542.0
2024-08-12 10:35:00,212.05,212.79,212.05,212.65,6557.0,208.4178,209.1452,208.4178,209.0076,6557.0
2024-08-12 10:40:00,212.73,212.89,212.03,212.03,8708.0,209.0862,209.2435,208.3982,208.3982,8708.0
2024-08-12 10:45:00,212.13,212.44,212.03,212.44,5704.0,208.4965,208.8012,208.3982,208.8012,5704.0
2024-08-12 10:50:00,212.31,212.37,211.92,211.92,3735.0,208.6734,208.7324,208.2901,208.2901,3735.0
2024-08-12 10:55:00,212.11,212.37,212.02,212.37,3567.0,208.4768,208.7324,208.3884,208.7324,3567.0
2024-08-12 11:00:00,212.14,212.95,212.01,212.95,4227.0,208.5063,209.3024,208.3785,209.3024,4227.0
2024-08-12 11:05:00,212.88,212.94,212.39,212.53,5350.0,209.2336,209.2926,208.752,208.8896,5350.0
2024-08-12 11:10:00,212.53,213.15,212.53,212.94,7533.0,208.8896,209.499,208.8896,209.2926,7533.0
2024-08-12 11:15:00,212.88,213.16,212.84,213.05,4744.0,209.2336,209.5088,209.1943,209.4007,4744.0
2024-08-12 11:20:00,213.04,213.05,211.4,211.43,14493.0,209.3909,209.4007,207.779,207.8085,14493.0
2024-08-12 11:25:00,211.17,211.67,211.0,211.61,5172.0,207.5529,208.0444,207.3858,207.9854,5172.0
2024-08-12 11:30:00,211.45,211.46,210.9,211.15,6654.0,207.8281,207.838,207.2875,207.5333,6654.0
2024-08-12 11:35:00,211.45,211.45,210.95,211.15,7629.0,207.8281,207.8281,207.3367,207.5333,7629.0
2024-08-12 11:40:00,211.28,211.58,211.17,211.47,3821.0,207.661,207.9559,207.5529,207.8478,3821.0
2024-08-12 11:45:00,211.34,211.6,211.16,211.6,3257.0,207.72,207.9756,207.5431,207.9756,3257.0
2024-08-12 11:50:00,211.61,212.17,211.61,212.17,3176.0,207.9854,208.5358,207.9854,208.5358,3176.0
2024-08-12 11:55:00,212.29,212.57,212.02,212.43,3724.0,208.6537,208.9289,208.3884,208.7913,3724.0
2024-08-12 12:00:00,212.5,212.6,212.2,212.2,4244.0,208.8601,208.9584,208.5653,208.5653,4244.0
2024-08-12 12:05:00,212.26,212.26,211.62,211.62,2208.0,208.6242,208.6242,207.9952,207.9952,2208.0
2024-08-12 12:10:00,211.91,211.91,211.47,211.62,3556.0,208.2802,208.2802,207.8478,207.9952,3556.0
2024-08-12 12:15:00,211.68,211.68,211.09,211.48,3131.0,208.0542,208.0542,207.4743,207.8576,3131.0
2024-08-12 12:20:00,211.5,211.67,211.27,211.61,3207.0,207.8773,208.0444,207.6512,207.9854,3207.0
2024-08-12 12:25:00,211.62,211.64,211.45,211.62,2743.0,207.9952,208.0149,207.8281,207.9952,2743.0
2024-08-12 12:30:00,211.48,211.7,211.21,211.29,4297.0,207.8576,208.0738,207.5922,207.6709,4297.0
2024-08-12 12:35:00,211.15,211.56,211.12,211.56,4837.0,207.5333,207.9362,207.5038,207.9362,4837.0
2024-08-12 12:40:00,211.39,211.42,211.12,211.42,1648.0,207.7691,207.7986,207.5038,207.7986,1648.0
2024-08-12 12:45:00,211.33,211.54,211.33,211.41,1711.0,207.7102,207.9166,207.7102,207.7888,1711.0
2024-08-12 12:50:00,211.35,211.42,211.13,211.3,2846.0,207.7298,207.7986,207.5136,207.6807,2846.0
2024-08-12 12:55:00,211.17,211.17,210.57,210.57,8471.0,207.5529,207.5529,206.9632,206.9632,8471.0
2024-08-12 13:00:00,210.43,210.82,210.3,210.7,2066.0,206.8256,207.2089,206.6978,207.091,2066.0
2024-08-12 13:05:00,210.61,210.68,210.37,210.55,3648.0,207.0025,207.0713,206.7666,206.9435,3648.0
2024-08-12 13:10:00,210.53,210.82,210.36,210.82,9355.0,206.9239,207.2089,206.7568,207.2089,9355.0
2024-08-12 13:15:00,210.91,211.19,210.87,211.19,2858.0,207.2974,207.5726,207.2581,207.5726,2858.0
2024-08-12 13:20:00,211.1,211.51,211.1,211.31,8927.0,207.4841,207.8871,207.4841,207.6905,8927.0
2024-08-12 13:25:00,211.23,211.3,210.77,211.3,10348.0,207.6119,207.6807,207.1598,207.6807,10348.0
2024-08-12 13:30:00,211.29,211.59,211.23,211.37,9041.0,207.6709,207.9657,207.6119,207.7495,9041.0
2024-08-12 13:35:00,211.36,211.45,211.0,211.19,7777.0,207.7397,207.8281,207.3858,207.5726,7777.0
2024-08-12 13:40:00,211.04,211.15,210.89,211.13,3009.0,207.4251,207.5333,207.2777,207.5136,3009.0
2024-08-12 13:45:00,211.25,211.37,211.0,211.0,6718.0,207.6315,207.7495,207.3858,207.3858,6718.0
2024-08-12 13:50:00,210.95,211.21,210.79,210.99,6108.0,207.3367,207.5922,207.1794,207.376,6108.0
2024-08-12 13:55:00,211.09,211.16,210.96,211.02,8340.0,207.4743,207.5431,207.3465,207.4055,8340.0
2024-08-12 14:00:00,211.11,211.33,210.97,211.28,22280.0,207.4939,207.7102,207.3563,207.661,22280.0
2024-08-12 14:05:00,211.22,211.23,210.84,210.94,9051.0,207.6021,207.6119,207.2286,207.3269,9051.0
2024-08-12 14:10:00,211.07,211.37,210.99,211.29,7022.0,207.4546,207.7495,207.376,207.6709,7022.0
2024-08-12 14:15:00,211.22,211.28,211.03,211.11,2643.0,207.6021,207.661,207.4153,207.4939,2643.0
2024-08-12 14:20:00,211.05,211.36,211.0,211.09,12971.0,207.435,207.7397,207.3858,207.4743,12971.0
2024-08-12 14:25:00,211.0,211.34,211.0,211.08,7736.0,207.3858,207.72,207.3858,207.4645,7736.0
2024-08-12 14:30:00,210.92,211.08,210.7,211.08,5107.0,207.3072,207.4645,207.091,207.4645,5107.0
2024-08-12 14:35:00,211.04,211.17,210.99,211.16,8820.0,207.4251,207.5529,207.376,207.5431,8820.0
2024-08-12 14:40:00,211.1,211.16,210.89,211.06,10071.0,207.4841,207.5431,207.2777,207.4448,10071.0
2024-08-12 14:45:00,211.11,211.11,210.77,210.89,6585.0,207.4939,207.4939,207.1598,207.2777,6585.0
2024-08-12 14:50:00,210.85,211.09,210.81,211.05,5936.0,207.2384,207.4743,207.1991,207.435,5936.0
2024-08-12 14:55:00,211.03,211.32,211.03,211.32,6680.0,207.4153,207.7003,207.4153,207.7003,6680.0
2024-08-12 15:00:00,211.21,211.31,210.98,211.07,5241.0,207.5922,207.6905,207.3662,207.4546,5241.0
2024-08-12 15:05:00,211.06,211.2,210.95,211.04,4130.0,207.4448,207.5824,207.3367,207.4251,4130.0
2024-08-12 15:10:00,211.14,211.34,211.0,211.23,6863.0,207.5234,207.72,207.3858,207.6119,6863.0
2024-08-12 15:15:00,211.16,211.59,211.14,211.48,3800.0,207.5431,207.9657,207.5234,207.8576,3800.0
2024-08-12 15:20:00,211.5,211.54,211.27,211.38,6931.0,207.8773,207.9166,207.6512,207.7593,6931.0
2024-08-12 15:25:00,211.5,211.66,211.32,211.32,5070.0,207.8773,208.0345,207.7003,207.7003,5070.0
2024-08-12 15:30:00,211.41,211.62,211.39,211.39,3793.0,207.7888,207.9952,207.7691,207.7691,3793.0
2024-08-12 15:35:00,211.36,211.44,211.0,211.06,11660.0,207.7397,207.8183,207.3858,207.4448,11660.0
2024-08-12 15:40:00,211.11,211.52,210.97,211.25,13289.0,207.4939,207.8969,207.3563,207.6315,13289.0
2024-08-12 15:45:00,211.23,211.37,211.11,211.12,7747.0,207.6119,207.7495,207.4939,207.5038,7747.0
2024-08-12 15:50:00,211.09,211.8,211.01,211.79,41294.0,207.4743,208.1721,207.3957,208.1623,41294.0
2024-08-12 15:55:00,211.81,212.17,211.33,212.1,170031.0,208.182,208.5358,207.7102,208.467,170031.0
2024-08-13 09:30:00,213.25,215.18,213.2,214.44,33554.0,209.5973,211.4942,209.5481,210.7669,33554.0
2024-08-13 09:35:00,214.42,214.55,213.82,214.21,17482.0,210.7472,210.875,210.1575,210.5408,17482.0
2024-08-13 09:40:00,214.34,215.03,214.02,215.01,7837.0,210.6686,211.3468,210.3541,211.3271,7837.0
2024-08-13 09:45:00,215.26,216.13,215.19,216.13,10565.0,211.5729,212.428,211.5041,212.428,10565.0
2024-08-13 09:50:00,216.26,216.7,216.01,216.7,39359.0,212.5557,212.9882,212.31,212.9882,39359.0
2024-08-13 09:55:00,216.64,216.64,216.08,216.33,18498.0,212.9292,212.9292,212.3788,212.6245,18498.0
2024-08-13 10:00:00,216.25,216.39,215.57,215.68,16612.0,212.5459,212.6835,211.8776,211.9857,16612.0
2024-08-13 10:05:00,215.66,215.69,215.22,215.29,8190.0,211.966,211.9955,211.5335,211.6023,8190.0
2024-08-13 10:10:00,215.39,215.49,214.87,214.97,5656.0,211.7006,211.7989,211.1895,211.2878,5656.0
2024-08-13 10:15:00,214.95,215.18,214.71,214.81,7102.0,211.2682,211.4942,211.0323,211.1306,7102.0
2024-08-13 10:20:00,214.75,215.05,214.75,215.03,7322.0,211.0716,211.3665,211.0716,211.3468,7322.0
2024-08-13 10:25:00,215.12,215.28,214.84,215.23,4544.0,211.4353,211.5925,211.1601,211.5434,4544.0
2024-08-13 10:30:00,215.19,215.19,214.52,214.91,4392.0,211.5041,211.5041,210.8455,211.2289,4392.0
2024-08-13 10:35:00,214.92,215.27,214.82,215.13,9226.0,211.2387,211.5827,211.1404,211.4451,9226.0
2024-08-13 10:40:00,214.94,215.26,214.88,215.09,5587.0,211.2583,211.5729,211.1994,211.4058,5587.0
2024-08-13 10:45:00,215.16,215.6,215.06,215.42,7229.0,211.4746,211.907,211.3763,211.7301,7229.0
2024-08-13 10:50:00,215.45,215.45,215.07,215.07,4993.0,211.7596,211.7596,211.3861,211.3861,4993.0
2024-08-13 10:55:00,215.08,215.23,214.91,215.15,5709.0,211.3959,211.5434,211.2289,211.4647,5709.0
2024-08-13 11:00:00,215.15,215.23,214.93,215.23,11770.0,211.4647,211.5434,211.2485,211.5434,11770.0
2024-08-13 11:05:00,215.23,215.32,214.98,214.98,8292.0,211.5434,211.6318,211.2977,211.2977,8292.0
2024-08-13 11:10:00,215.03,215.33,214.97,215.31,6480.0,211.3468,211.6417,211.2878,211.622,6480.0
2024-08-13 11:15:00,215.28,215.45,215.28,215.34,4888.0,211.5925,211.7596,211.5925,211.6515,4888.0
2024-08-13 11:20:00,215.41,215.52,215.31,215.41,6498.0,211.7203,211.8284,211.622,211.7203,6498.0
2024-08-13 11:25:00,215.45,215.83,215.37,215.82,8919.0,211.7596,212.1331,211.681,212.1233,8919.0
2024-08-13 11:30:00,215.83,215.95,215.57,215.91,12273.0,212.1331,212.251,211.8776,212.2117,12273.0
2024-08-13 11:35:00,215.96,216.38,215.8,216.31,13666.0,212.2609,212.6737,212.1036,212.6049,13666.0
2024-08-13 11:40:00,216.32,216.48,215.94,216.0,36016.0,212.6147,212.772,212.2412,212.3002,36016.0
2024-08-13 11:45:00,215.99,216.23,215.98,216.15,8675.0,212.2904,212.5262,212.2805,212.4476,8675.0
2024-08-13 11:50:00,216.14,216.16,215.9,216.16,5036.0,212.4378,212.4574,212.2019,212.4574,5036.0
2024-08-13 11:55:00,216.2,216.51,216.07,216.2,32731.0,212.4968,212.8015,212.369,212.4968,32731.0
2024-08-13 12:00:00,216.12,216.27,215.86,216.26,10156.0,212.4181,212.5656,212.1626,212.5557,10156.0
2024-08-13 12:05:00,216.27,216.4,216.14,216.23,18433.0,212.5656,212.6933,212.4378,212.5262,18433.0
2024-08-13 12:10:00,216.26,216.37,216.16,216.21,9937.0,212.5557,212.6638,212.4574,212.5066,9937.0
2024-08-13 12:15:00,216.21,216.4,216.16,216.31,15544.0,212.5066,212.6933,212.4574,212.6049,15544.0
2024-08-13 12:20:00,216.36,216.46,216.08,216.24,31359.0,212.654,212.7523,212.3788,212.5361,31359.0
2024-08-13 12:25:00,216.22,216.46,216.13,216.33,16462.0,212.5164,212.7523,212.428,212.6245,16462.0
2024-08-13 12:30:00,216.33,216.65,216.11,216.47,23888.0,212.6245,212.9391,212.4083,212.7621,23888.0
2024-08-13 12:35:00,216.51,216.51,216.25,216.44,7969.0,212.8015,212.8015,212.5459,212.7326,7969.0
2024-08-13 12:40:00,216.47,216.61,216.39,216.55,44861.0,212.7621,212.8997,212.6835,212.8408,44861.0
2024-08-13 12:45:00,216.55,216.89,216.46,216.85,48166.0,212.8408,213.1749,212.7523,213.1356,48166.0
2024-08-13 12:50:00,216.87,217.12,216.82,216.92,25952.0,213.1553,213.401,213.1061,213.2044,25952.0
2024-08-13 12:55:00,216.93,217.0,216.82,217.0,25281.0,213.2143,213.2831,213.1061,213.2831,25281.0
2024-08-13 13:00:00,217.0,217.1,216.83,216.83,9397.0,213.2831,213.3813,213.116,213.116,9397.0
2024-08-13 13:05:00,216.79,217.16,216.79,217.07,12822.0,213.0767,213.4403,213.0767,213.3519,12822.0
2024-08-13 13:10:00,217.12,217.16,216.75,216.98,12681.0,213.401,213.4403,213.0373,213.2634,12681.0
2024-08-13 13:15:00,216.98,217.05,216.81,216.99,18040.0,213.2634,213.3322,213.0963,213.2732,18040.0
2024-08-13 13:20:00,216.99,217.05,216.65,216.69,14676.0,213.2732,213.3322,212.9391,212.9784,14676.0
2024-08-13 13:25:00,216.69,216.69,216.41,216.55,11694.0,212.9784,212.9784,212.7032,212.8408,11694.0
2024-08-13 13:30:00,216.59,216.89,216.43,216.45,25776.0,212.8801,213.1749,212.7228,212.7425,25776.0
2024-08-13 13:35:00,216.51,216.69,216.5,216.67,7776.0,212.8015,212.9784,212.7916,212.9587,7776.0
2024-08-13 13:40:00,216.63,216.83,216.5,216.5,32340.0,212.9194,213.116,212.7916,212.7916,32340.0
2024-08-13 13:45:00,216.52,216.52,215.75,216.09,21310.0,212.8113,212.8113,212.0545,212.3886,21310.0
2024-08-13 13:50:00,216.09,216.7,215.98,216.7,7506.0,212.3886,212.9882,212.2805,212.9882,7506.0
2024-08-13 13:55:00,216.72,216.84,216.59,216.82,11335.0,213.0079,213.1258,212.8801,213.1061,11335.0
2024-08-13 14:00:00,216.81,216.88,216.61,216.88,5157.0,213.0963,213.1651,212.8997,213.1651,5157.0
2024-08-13 14:05:00,216.78,217.08,216.76,217.08,12279.0,213.0668,213.3617,213.0472,213.3617,12279.0
2024-08-13 14:10:00,217.02,217.63,217.01,217.39,9164.0,213.3027,213.9023,213.2929,213.6664,9164.0
2024-08-13 14:15:00,217.49,217.53,216.95,217.29,5492.0,213.7647,213.804,213.2339,213.5681,5492.0
2024-08-13 14:20:00,217.25,217.72,217.24,217.68,4858.0,213.5288,213.9907,213.5189,213.9514,4858.0
2024-08-13 14:25:00,217.75,217.93,217.69,217.8,10539.0,214.0202,214.1971,213.9612,214.0694,10539.0
2024-08-13 14:30:00,217.78,217.78,217.36,217.37,10431.0,214.0497,214.0497,213.6369,213.6467,10431.0
2024-08-13 14:35:00,217.35,217.64,217.35,217.55,11697.0,213.6271,213.9121,213.6271,213.8236,11697.0
2024-08-13 14:40:00,217.58,217.58,217.36,217.52,8487.0,213.8531,213.8531,213.6369,213.7942,8487.0
2024-08-13 14:45:00,217.51,217.59,217.26,217.46,9042.0,213.7843,213.863,213.5386,213.7352,9042.0
2024-08-13 14:50:00,217.4,217.56,217.32,217.53,13655.0,213.6762,213.8335,213.5976,213.804,13655.0
2024-08-13 14:55:00,217.5,217.55,217.13,217.21,17955.0,213.7745,213.8236,213.4108,213.4895,17955.0
2024-08-13 15:00:00,217.16,217.16,216.67,216.71,15333.0,213.4403,213.4403,212.9587,212.998,15333.0
2024-08-13 15:05:00,216.66,216.82,216.42,216.74,14092.0,212.9489,213.1061,212.713,213.0275,14092.0
2024-08-13 15:10:00,216.78,216.89,216.59,216.59,14441.0,213.0668,213.1749,212.8801,212.8801,14441.0
2024-08-13 15:15:00,216.61,216.68,216.23,216.4,6247.0,212.8997,212.9685,212.5262,212.6933,6247.0
2024-08-13 15:20:00,216.38,216.97,216.29,216.97,10576.0,212.6737,213.2536,212.5852,213.2536,10576.0
2024-08-13 15:25:00,217.01,217.02,216.72,217.01,12623.0,213.2929,213.3027,213.0079,213.2929,12623.0
2024-08-13 15:30:00,217.1,217.27,216.84,217.01,13357.0,213.3813,213.5484,213.1258,213.2929,13357.0
2024-08-13 15:35:00,217.06,217.15,216.85,217.05,14418.0,213.342,213.4305,213.1356,213.3322,14418.0
2024-08-13 15:40:00,216.98,217.56,216.96,217.51,17067.0,213.2634,213.8335,213.2437,213.7843,17067.0
2024-08-13 15:45:00,217.56,218.41,217.45,218.39,36947.0,213.8335,214.6689,213.7253,214.6492,36947.0
2024-08-13 15:50:00,218.35,218.6,217.77,217.78,85548.0,214.6099,214.8557,214.0399,214.0497,85548.0
2024-08-13 15:55:00,217.86,218.3,217.77,218.06,184615.0,214.1283,214.5608,214.0399,214.3249,184615.0
2024-08-14 09:30:00,216.92,218.11,215.78,216.69,47385.0,213.2044,214.374,212.084,212.9784,47385.0
2024-08-14 09:35:00,216.49,216.97,216.29,216.75,5905.0,212.7818,213.2536,212.5852,213.0373,5905.0
2024-08-14 09:40:00,216.75,216.77,215.49,215.73,9436.0,213.0373,213.057,211.7989,212.0348,9436.0
2024-08-14 09:45:00,215.8,216.57,215.36,215.55,23918.0,212.1036,212.8604,211.6711,211.8579,23918.0
2024-08-14 09:50:00,215.6,215.85,214.82,214.85,21949.0,211.907,212.1528,211.1404,211.1699,21949.0
2024-08-14 09:55:00,214.78,214.79,213.97,214.27,12576.0,211.1011,211.1109,210.305,210.5998,12576.0
2024-08-14 10:00:00,214.31,215.13,214.02,215.09,17001.0,210.6391,211.4451,210.3541,211.4058,17001.0
2024-08-14 10:05:00,214.99,215.09,214.41,214.63,9671.0,211.3075,211.4058,210.7374,210.9537,9671.0
2024-08-14 10:10:00,214.41,214.41,213.58,213.75,26029.0,210.7374,210.7374,209.9216,210.0887,26029.0
2024-08-14 10:15:00,213.75,213.95,213.37,213.94,14188.0,210.0887,210.2853,209.7152,210.2755,14188.0
2024-08-14 10:20:00,213.9,214.4,213.81,214.21,6819.0,210.2362,210.7276,210.1477,210.5408,6819.0
2024-08-14 10:25:00,214.21,214.28,213.7,214.02,28995.0,210.5408,210.6096,210.0396,210.3541,28995.0
2024-08-14 10:30:00,214.07,214.07,212.8,212.88,10206.0,210.4032,210.4032,209.155,209.2336,10206.0
2024-08-14 10:35:00,213.01,213.59,212.88,213.59,8575.0,209.3614,209.9315,209.2336,209.9315,8575.0
2024-08-14 10:40:00,213.65,214.13,213.63,213.78,4093.0,209.9904,210.4622,209.9708,210.1182,4093.0
2024-08-14 10:45:00,213.8,214.58,213.65,214.58,6615.0,210.1379,210.9045,209.9904,210.9045,6615.0
2024-08-14 10:50:00,214.72,215.07,214.66,214.98,37018.0,211.0421,211.3861,210.9831,211.2977,37018.0
2024-08-14 10:55:00,214.86,215.3,214.79,215.17,6421.0,211.1797,211.6122,211.1109,211.4844,6421.0
2024-08-14 11:00:00,215.16,215.27,214.9,214.9,6007.0,211.4746,211.5827,211.219,211.219,6007.0
2024-08-14 11:05:00,214.87,214.92,214.49,214.53,5278.0,211.1895,211.2387,210.8161,210.8554,5278.0
2024-08-14 11:10:00,214.65,215.09,214.64,214.97,3636.0,210.9733,211.4058,210.9635,211.2878,3636.0
2024-08-14 11:15:00,215.09,215.19,214.99,215.08,4634.0,211.4058,211.5041,211.3075,211.3959,4634.0
2024-08-14 11:20:00,215.15,215.31,214.98,215.05,9231.0,211.4647,211.622,211.2977,211.3665,9231.0
2024-08-14 11:25:00,215.05,215.22,214.97,215.19,7284.0,211.3665,211.5335,211.2878,211.5041,7284.0
2024-08-14 11:30:00,215.34,216.12,215.32,216.06,13240.0,211.6515,212.4181,211.6318,212.3592,13240.0
2024-08-14 11:35:00,215.95,216.09,215.69,216.09,5096.0,212.251,212.3886,211.9955,212.3886,5096.0
2024-08-14 11:40:00,216.09,216.43,216.07,216.19,7138.0,212.3886,212.7228,212.369,212.4869,7138.0
2024-08-14 11:45:00,216.2,216.34,216.11,216.14,5822.0,212.4968,212.6344,212.4083,212.4378,5822.0
2024-08-14 11:50:00,216.09,216.37,216.0,216.1,23938.0,212.3886,212.6638,212.3002,212.3985,23938.0
2024-08-14 11:55:00,216.14,216.85,216.14,216.78,10441.0,212.4378,213.1356,212.4378,213.0668,10441.0
2024-08-14 12:00:00,216.87,216.98,216.72,216.76,5829.0,213.1553,213.2634,213.0079,213.0472,5829.0
2024-08-14 12:05:00,216.98,216.98,216.71,216.86,7325.0,213.2634,213.2634,212.998,213.1455,7325.0
2024-08-14 12:10:00,216.85,216.92,216.61,216.67,14134.0,213.1356,213.2044,212.8997,212.9587,14134.0
2024-08-14 12:15:00,216.67,216.8,216.32,216.68,11328.0,212.9587,213.0865,212.6147,212.9685,11328.0
2024-08-14 12:20:00,216.66,216.83,215.61,215.86,14090.0,212.9489,213.116,211.9169,212.1626,14090.0
2024-08-14 12:25:00,215.87,216.04,215.73,216.03,8343.0,212.1724,212.3395,212.0348,212.3297,8343.0
2024-08-14 12:30:00,215.85,215.85,215.54,215.82,5267.0,212.1528,212.1528,211.8481,212.1233,5267.0
2024-08-14 12:35:00,215.64,215.91,215.5,215.87,6190.0,211.9464,212.2117,211.8088,212.1724,6190.0
2024-08-14 12:40:00,215.96,216.03,215.0,215.03,7372.0,212.2609,212.3297,211.3173,211.3468,7372.0
2024-08-14 12:45:00,214.9,215.22,214.9,215.17,2202.0,211.219,211.5335,211.219,211.4844,2202.0
2024-08-14 12:50:00,215.17,215.5,215.17,215.5,4830.0,211.4844,211.8088,211.4844,211.8088,4830.0
2024-08-14 12:55:00,215.39,215.48,215.23,215.48,2170.0,211.7006,211.7891,211.5434,211.7891,2170.0
2024-08-14 13:00:00,215.31,215.36,215.17,215.36,1400.0,211.622,211.6711,211.4844,211.6711,1400.0
2024-08-14 13:05:00,215.48,215.89,215.47,215.68,4248.0,211.7891,212.1921,211.7793,211.9857,4248.0
2024-08-14 13:10:00,215.68,215.68,215.19,215.54,2247.0,211.9857,211.9857,211.5041,211.8481,2247.0
2024-08-14 13:15:00,215.56,215.77,215.45,215.58,4231.0,211.8677,212.0741,211.7596,211.8874,4231.0
2024-08-14 13:20:00,215.51,215.57,215.36,215.52,1535.0,211.8186,211.8776,211.6711,211.8284,1535.0
2024-08-14 13:25:00,215.52,215.6,215.31,215.45,5299.0,211.8284,211.907,211.622,211.7596,5299.0
2024-08-14 13:30:00,215.56,215.8,215.5,215.74,4313.0,211.8677,212.1036,211.8088,212.0446,4313.0
2024-08-14 13:35:00,215.76,215.8,215.32,215.41,3344.0,212.0643,212.1036,211.6318,211.7203,3344.0
2024-08-14 13:40:00,215.37,215.43,215.22,215.33,2900.0,211.681,211.7399,211.5335,211.6417,2900.0
2024-08-14 13:45:00,215.22,215.5,215.22,215.43,4422.0,211.5335,211.8088,211.5335,211.7399,4422.0
2024-08-14 13:50:00,215.5,215.56,215.29,215.56,1610.0,211.8088,211.8677,211.6023,211.8677,1610.0
2024-08-14 13:55:00,215.56,215.56,215.36,215.42,3309.0,211.8677,211.8677,211.6711,211.7301,3309.0
2024-08-14 14:00:00,215.28,215.34,214.95,215.17,7092.0,211.5925,211.6515,211.2682,211.4844,7092.0
2024-08-14 14:05:00,215.29,215.43,215.06,215.11,2422.0,211.6023,211.7399,211.3763,211.4254,2422.0
2024-08-14 14:10:00,215.06,215.31,215.06,215.27,4257.0,211.3763,211.622,211.3763,211.5827,4257.0
2024-08-14 14:15:00,215.23,215.4,215.05,215.2,4500.0,211.5434,211.7105,211.3665,211.5139,4500.0
2024-08-14 14:20:00,215.1,215.37,215.07,215.25,4601.0,211.4156,211.681,211.3861,211.563,4601.0
2024-08-14 14:25:00,215.24,215.53,215.17,215.53,33304.0,211.5532,211.8382,211.4844,211.8382,33304.0
2024-08-14 14:30:00,215.53,215.7,215.39,215.53,5489.0,211.8382,212.0053,211.7006,211.8382,5489.0
2024-08-14 14:35:00,215.6,215.75,215.46,215.67,4400.0,211.907,212.0545,211.7694,211.9758,4400.0
2024-08-14 14:40:00,215.73,215.78,215.56,215.74,4030.0,212.0348,212.084,211.8677,212.0446,4030.0
2024-08-14 14:45:00,215.74,215.82,215.59,215.71,3139.0,212.0446,212.1233,211.8972,212.0152,3139.0
2024-08-14 14:50:00,215.86,216.21,215.8,216.14,6665.0,212.1626,212.5066,212.1036,212.4378,6665.0
2024-08-14 14:55:00,216.16,216.43,216.15,216.43,13139.0,212.4574,212.7228,212.4476,212.7228,13139.0
2024-08-14 15:00:00,216.4,216.46,215.85,215.95,18830.0,212.6933,212.7523,212.1528,212.251,18830.0
2024-08-14 15:05:00,215.98,216.01,215.49,215.49,13312.0,212.2805,212.31,211.7989,211.7989,13312.0
2024-08-14 15:10:00,215.47,215.59,214.89,214.95,11201.0,211.7793,211.8972,211.2092,211.2682,11201.0
2024-08-14 15:15:00,214.97,215.17,214.83,214.9,45963.0,211.2878,211.4844,211.1502,211.219,45963.0
2024-08-14 15:20:00,214.84,214.85,214.61,214.74,5800.0,211.1601,211.1699,210.934,211.0618,5800.0
2024-08-14 15:25:00,214.75,214.89,214.73,214.89,16640.0,211.0716,211.2092,211.0519,211.2092,16640.0
2024-08-14 15:30:00,214.89,215.08,214.75,214.78,29531.0,211.2092,211.3959,211.0716,211.1011,29531.0
2024-08-14 15:35:00,214.91,215.14,214.84,214.87,10825.0,211.2289,211.4549,211.1601,211.1895,10825.0
2024-08-14 15:40:00,214.84,215.17,214.72,215.07,17019.0,211.1601,211.4844,211.0421,211.3861,17019.0
2024-08-14 15:45:00,215.03,215.23,214.8,215.21,12305.0,211.3468,211.5434,211.1207,211.5237,12305.0
2024-08-14 15:50:00,215.23,215.71,214.61,215.46,52475.0,211.5434,212.0152,210.934,211.7694,52475.0
2024-08-14 15:55:00,215.48,215.54,215.18,215.31,135653.0,211.7891,211.8481,211.4942,211.622,135653.0
2024-08-15 09:30:00,220.46,221.0,219.72,220.77,60132.0,216.6838,217.2145,215.9565,216.9885,60132.0
2024-08-15 09:35:00,220.48,220.48,219.44,219.85,44762.0,216.7034,216.7034,215.6813,216.0842,44762.0
2024-08-15 09:40:00,219.87,220.61,219.85,219.89,14687.0,216.1039,216.8312,216.0842,216.1236,14687.0
2024-08-15 09:45:00,220.13,220.39,219.42,220.2,18979.0,216.3594,216.615,215.6616,216.4282,18979.0
2024-08-15 09:50:00,220.24,220.33,219.91,220.0,13910.0,216.4676,216.556,216.1432,216.2317,13910.0
2024-08-15 09:55:00,220.03,220.4,219.98,220.17,25029.0,216.2612,216.6248,216.212,216.3988,25029.0
2024-08-15 10:00:00,220.18,220.47,219.9,219.92,36351.0,216.4086,216.6936,216.1334,216.153,36351.0
2024-08-15 10:05:00,219.89,220.71,219.71,220.42,22871.0,216.1236,216.9295,215.9466,216.6445,22871.0
2024-08-15 10:10:00,220.42,220.72,220.08,220.46,28114.0,216.6445,216.9393,216.3103,216.6838,28114.0
2024-08-15 10:15:00,220.52,220.63,220.07,220.26,26157.0,216.7428,216.8509,216.3005,216.4872,26157.0
2024-08-15 10:20:00,220.26,220.86,220.25,220.62,12451.0,216.4872,217.0769,216.4774,216.8411,12451.0
2024-08-15 10:25:00,220.64,221.12,220.61,220.76,15989.0,216.8607,217.3325,216.8312,216.9787,15989.0
2024-08-15 10:30:00,220.78,220.81,220.37,220.44,8522.0,216.9983,217.0278,216.5953,216.6641,8522.0
2024-08-15 10:35:00,220.46,220.84,220.44,220.82,9386.0,216.6838,217.0573,216.6641,217.0376,9386.0
2024-08-15 10:40:00,220.83,221.13,220.82,221.08,9944.0,217.0475,217.3423,217.0376,217.2932,9944.0
2024-08-15 10:45:00,221.11,221.43,221.06,221.17,11534.0,217.3227,217.6372,217.2735,217.3816,11534.0
2024-08-15 10:50:00,221.24,221.3,220.83,220.86,33448.0,217.4504,217.5094,217.0475,217.0769,33448.0
2024-08-15 10:55:00,220.86,220.99,220.65,220.99,14663.0,217.0769,217.2047,216.8705,217.2047,14663.0
2024-08-15 11:00:00,220.95,221.18,220.71,221.08,19922.0,217.1654,217.3915,216.9295,217.2932,19922.0
2024-08-15 11:05:00,221.16,221.51,221.12,221.51,8567.0,217.3718,217.7158,217.3325,217.7158,8567.0
2024-08-15 11:10:00,221.36,221.56,221.33,221.49,11122.0,217.5684,217.7649,217.5389,217.6961,11122.0
2024-08-15 11:15:00,221.5,221.99,221.49,221.72,8706.0,217.706,218.1876,217.6961,217.9222,8706.0
2024-08-15 11:20:00,221.7,221.77,221.58,221.65,20338.0,217.9026,217.9714,217.7846,217.8534,20338.0
2024-08-15 11:25:00,221.66,221.9,221.66,221.81,11746.0,217.8632,218.0991,217.8632,218.0107,11746.0
2024-08-15 11:30:00,221.7,222.04,221.67,221.95,9647.0,217.9026,218.2367,217.8731,218.1483,9647.0
2024-08-15 11:35:00,221.95,222.36,221.75,222.28,7335.0,218.1483,218.5512,217.9517,218.4726,7335.0
2024-08-15 11:40:00,222.38,223.03,222.38,223.01,10752.0,218.5709,219.2098,218.5709,219.1901,10752.0
2024-08-15 11:45:00,223.04,223.04,222.68,222.77,10476.0,219.2196,219.2196,218.8658,218.9542,10476.0
2024-08-15 11:50:00,222.76,223.0,222.76,222.93,9078.0,218.9444,219.1803,218.9444,219.1115,9078.0
2024-08-15 11:55:00,222.85,222.99,222.64,222.7,8027.0,219.0329,219.1705,218.8265,218.8854,8027.0
2024-08-15 12:00:00,222.62,222.86,222.51,222.84,15633.0,218.8068,219.0427,218.6987,219.023,15633.0
2024-08-15 12:05:00,222.81,223.04,222.7,223.01,9325.0,218.9935,219.2196,218.8854,219.1901,9325.0
2024-08-15 12:10:00,223.04,223.42,223.01,223.3,5919.0,219.2196,219.5931,219.1901,219.4751,5919.0
2024-08-15 12:15:00,223.31,223.65,223.28,223.65,11169.0,219.485,219.8192,219.4555,219.8192,11169.0
2024-08-15 12:20:00,223.72,223.81,223.57,223.81,9808.0,219.888,219.9764,219.7405,219.9764,9808.0
2024-08-15 12:25:00,223.83,223.97,223.76,223.9,6488.0,219.9961,220.1337,219.9273,220.0649,6488.0
2024-08-15 12:30:00,223.76,223.83,223.42,223.54,9968.0,219.9273,219.9961,219.5931,219.711,9968.0
2024-08-15 12:35:00,223.61,223.7,223.33,223.45,12248.0,219.7798,219.8683,219.5046,219.6226,12248.0
2024-08-15 12:40:00,223.45,223.52,223.14,223.51,6934.0,219.6226,219.6914,219.3179,219.6815,6934.0
2024-08-15 12:45:00,223.36,223.42,222.28,222.28,17478.0,219.5341,219.5931,218.4726,218.4726,17478.0
2024-08-15 12:50:00,222.37,222.52,222.23,222.43,14614.0,218.5611,218.7085,218.4235,218.62,14614.0
2024-08-15 12:55:00,222.54,222.91,222.54,222.88,10915.0,218.7282,219.0918,218.7282,219.0623,10915.0
2024-08-15 13:00:00,222.86,223.23,222.56,223.08,9085.0,219.0427,219.4063,218.7478,219.2589,9085.0
2024-08-15 13:05:00,223.15,223.29,222.89,222.89,7589.0,219.3277,219.4653,219.0722,219.0722,7589.0
2024-08-15 13:10:00,222.93,223.03,222.51,222.62,13837.0,219.1115,219.2098,218.6987,218.8068,13837.0
2024-08-15 13:15:00,222.57,222.72,222.37,222.48,17591.0,218.7576,218.9051,218.5611,218.6692,17591.0
2024-08-15 13:20:00,222.4,222.56,222.33,222.49,9498.0,218.5906,218.7478,218.5218,218.679,9498.0
2024-08-15 13:25:00,222.57,222.78,222.56,222.7,6087.0,218.7576,218.9641,218.7478,218.8854,6087.0
2024-08-15 13:30:00,222.72,222.82,222.56,222.64,5294.0,218.9051,219.0034,218.7478,218.8265,5294.0
2024-08-15 13:35:00,222.7,223.03,222.66,223.03,6694.0,218.8854,219.2098,218.8461,219.2098,6694.0
2024-08-15 13:40:00,223.01,223.15,222.92,223.15,9542.0,219.1901,219.3277,219.1017,219.3277,9542.0
2024-08-15 13:45:00,223.19,223.53,223.13,223.52,7470.0,219.367,219.7012,219.3081,219.6914,7470.0
2024-08-15 13:50:00,223.55,223.73,223.41,223.63,16919.0,219.7209,219.8978,219.5833,219.7995,16919.0
2024-08-15 13:55:00,223.59,224.03,223.57,223.79,8234.0,219.7602,220.1926,219.7405,219.9568,8234.0
2024-08-15 14:00:00,223.77,224.21,223.75,224.18,7431.0,219.9371,220.3696,219.9174,220.3401,7431.0
2024-08-15 14:05:00,224.02,224.21,223.94,224.06,9546.0,220.1828,220.3696,220.1042,220.2221,9546.0
2024-08-15 14:10:00,224.03,224.18,223.81,223.89,11984.0,220.1926,220.3401,219.9764,220.055,11984.0
2024-08-15 14:15:00,223.84,223.88,223.16,223.42,15950.0,220.0059,220.0452,219.3375,219.5931,15950.0
2024-08-15 14:20:00,223.46,223.64,223.38,223.54,5690.0,219.6324,219.8093,219.5538,219.711,5690.0
2024-08-15 14:25:00,223.67,223.8,223.48,223.58,9078.0,219.8388,219.9666,219.6521,219.7503,9078.0
2024-08-15 14:30:00,223.5,223.61,223.24,223.29,11436.0,219.6717,219.7798,219.4162,219.4653,11436.0
2024-08-15 14:35:00,223.2,223.32,222.91,222.93,8407.0,219.3769,219.4948,219.0918,219.1115,8407.0
2024-08-15 14:40:00,222.91,222.91,222.76,222.82,13415.0,219.0918,219.0918,218.9444,219.0034,13415.0
2024-08-15 14:45:00,222.87,223.04,222.77,222.8,12372.0,219.0525,219.2196,218.9542,218.9837,12372.0
2024-08-15 14:50:00,222.76,222.79,222.45,222.69,17137.0,218.9444,218.9739,218.6397,218.8756,17137.0
2024-08-15 14:55:00,222.71,222.72,222.52,222.66,12275.0,218.8953,218.9051,218.7085,218.8461,12275.0
2024-08-15 15:00:00,222.6,222.6,222.22,222.24,8490.0,218.7871,218.7871,218.4136,218.4333,8490.0
2024-08-15 15:05:00,222.26,222.66,222.16,222.55,17063.0,218.453,218.8461,218.3547,218.738,17063.0
2024-08-15 15:10:00,222.54,222.54,222.28,222.46,13296.0,218.7282,218.7282,218.4726,218.6495,13296.0
2024-08-15 15:15:00,222.43,222.54,222.3,222.45,16221.0,218.62,218.7282,218.4923,218.6397,16221.0
2024-08-15 15:20:00,222.5,222.94,222.37,222.88,13636.0,218.6888,219.1213,218.5611,219.0623,13636.0
2024-08-15 15:25:00,222.85,223.0,222.67,222.86,16929.0,219.0329,219.1803,218.8559,219.0427,16929.0
2024-08-15 15:30:00,222.84,223.32,222.8,223.27,23457.0,219.023,219.4948,218.9837,219.4457,23457.0
2024-08-15 15:35:00,223.27,223.62,223.15,223.41,28123.0,219.4457,219.7897,219.3277,219.5833,28123.0
2024-08-15 15:40:00,223.37,224.12,223.25,223.89,30375.0,219.5439,220.2811,219.426,220.055,30375.0
2024-08-15 15:45:00,223.89,223.98,223.37,223.54,59327.0,220.055,220.1435,219.5439,219.711,59327.0
2024-08-15 15:50:00,223.5,224.09,223.25,223.45,115360.0,219.6717,220.2516,219.426,219.6226,115360.0
2024-08-15 15:55:00,223.38,224.24,223.3,223.69,256977.0,219.5538,220.399,219.4751,219.8585,256977.0
2024-08-16 09:30:00,223.07,223.51,222.02,222.66,108669.0,219.2491,219.6815,218.2171,218.8461,108669.0
2024-08-16 09:35:00,222.45,222.64,221.89,222.48,20254.0,218.6397,218.8265,218.0893,218.6692,20254.0
2024-08-16 09:40:00,222.37,222.79,221.95,222.24,46803.0,218.5611,218.9739,218.1483,218.4333,46803.0
2024-08-16 09:45:00,222.24,222.38,221.78,222.33,31303.0,218.4333,218.5709,217.9812,218.5218,31303.0
2024-08-16 09:50:00,222.18,223.06,222.13,222.8,25822.0,218.3743,219.2393,218.3252,218.9837,25822.0
2024-08-16 09:55:00,222.6,223.17,222.12,222.4,25125.0,218.7871,219.3474,218.3154,218.5906,25125.0
2024-08-16 10:00:00,222.4,222.72,222.25,222.6,31304.0,218.5906,218.9051,218.4431,218.7871,31304.0
2024-08-16 10:05:00,222.38,222.74,222.32,222.53,34012.0,218.5709,218.9247,218.5119,218.7183,34012.0
2024-08-16 10:10:00,222.51,222.74,222.26,222.62,77974.0,218.6987,218.9247,218.453,218.8068,77974.0
2024-08-16 10:15:00,222.62,223.77,222.62,223.49,14683.0,218.8068,219.9371,218.8068,219.6619,14683.0
2024-08-16 10:20:00,223.78,223.8,223.38,223.6,7894.0,219.9469,219.9666,219.5538,219.77,7894.0
2024-08-16 10:25:00,223.58,223.67,223.23,223.37,17354.0,219.7503,219.8388,219.4063,219.5439,17354.0
2024-08-16 10:30:00,223.34,223.74,223.08,223.31,17803.0,219.5145,219.9076,219.2589,219.485,17803.0
2024-08-16 10:35:00,223.33,223.72,222.81,222.91,6291.0,219.5046,219.888,218.9935,219.0918,6291.0
2024-08-16 10:40:00,222.89,222.89,222.24,222.44,7346.0,219.0722,219.0722,218.4333,218.6299,7346.0
2024-08-16 10:45:00,222.43,222.53,221.57,221.57,28815.0,218.62,218.7183,217.7748,217.7748,28815.0
2024-08-16 10:50:00,221.67,222.33,221.62,221.85,15746.0,217.8731,218.5218,217.8239,218.05,15746.0
2024-08-16 10:55:00,221.74,222.09,221.74,221.87,6757.0,217.9419,218.2859,217.9419,218.0696,6757.0
2024-08-16 11:00:00,221.79,222.12,221.79,222.05,16516.0,217.991,218.3154,217.991,218.2466,16516.0
2024-08-16 11:05:00,222.05,222.27,221.91,222.09,14652.0,218.2466,218.4628,218.109,218.2859,14652.0
2024-08-16 11:10:00,222.11,222.16,221.7,221.87,6955.0,218.3055,218.3547,217.9026,218.0696,6955.0
2024-08-16 11:15:00,221.94,221.96,221.58,221.82,5530.0,218.1384,218.1581,217.7846,218.0205,5530.0
2024-08-16 11:20:00,221.88,222.15,221.6,222.09,5492.0,218.0795,218.3448,217.8043,218.2859,5492.0
2024-08-16 11:25:00,222.09,222.21,221.97,222.1,6608.0,218.2859,218.4038,218.1679,218.2957,6608.0
2024-08-16 11:30:00,222.14,222.18,221.6,221.6,18891.0,218.335,218.3743,217.8043,217.8043,18891.0
2024-08-16 11:35:00,221.64,221.77,221.57,221.6,8933.0,217.8436,217.9714,217.7748,217.8043,8933.0
2024-08-16 11:40:00,221.6,221.71,221.47,221.47,7083.0,217.8043,217.9124,217.6765,217.6765,7083.0
2024-08-16 11:45:00,221.49,221.75,221.45,221.63,6166.0,217.6961,217.9517,217.6568,217.8338,6166.0
2024-08-16 11:50:00,221.58,221.73,221.42,221.68,6219.0,217.7846,217.932,217.6273,217.8829,6219.0
2024-08-16 11:55:00,221.62,222.02,221.62,222.02,10425.0,217.8239,218.2171,217.8239,218.2171,10425.0
2024-08-16 12:00:00,221.86,221.88,221.63,221.63,4912.0,218.0598,218.0795,217.8338,217.8338,4912.0
2024-08-16 12:05:00,221.62,222.0,221.59,221.93,5392.0,217.8239,218.1974,217.7944,218.1286,5392.0
2024-08-16 12:10:00,222.0,222.41,222.0,222.41,12643.0,218.1974,218.6004,218.1974,218.6004,12643.0
2024-08-16 12:15:00,222.41,222.49,222.36,222.48,4628.0,218.6004,218.679,218.5512,218.6692,4628.0
2024-08-16 12:20:00,222.38,222.75,222.37,222.74,6017.0,218.5709,218.9346,218.5611,218.9247,6017.0
2024-08-16 12:25:00,222.78,222.79,222.43,222.68,8035.0,218.9641,218.9739,218.62,218.8658,8035.0
2024-08-16 12:30:00,222.6,222.93,222.5,222.92,7317.0,218.7871,219.1115,218.6888,219.1017,7317.0
2024-08-16 12:35:00,222.8,223.04,222.77,222.89,3900.0,218.9837,219.2196,218.9542,219.0722,3900.0
2024-08-16 12:40:00,222.78,222.81,222.66,222.74,3534.0,218.9641,218.9935,218.8461,218.9247,3534.0
2024-08-16 12:45:00,222.68,222.77,222.58,222.74,7269.0,218.8658,218.9542,218.7675,218.9247,7269.0
2024-08-16 12:50:00,222.77,222.81,222.55,222.81,8068.0,218.9542,218.9935,218.738,218.9935,8068.0
2024-08-16 12:55:00,222.85,223.29,222.78,223.15,8327.0,219.0329,219.4653,218.9641,219.3277,8327.0
2024-08-16 13:00:00,223.25,223.25,222.86,222.88,11508.0,219.426,219.426,219.0427,219.0623,11508.0
2024-08-16 13:05:00,222.92,222.98,222.68,222.68,8808.0,219.1017,219.1606,218.8658,218.8658,8808.0
2024-08-16 13:10:00,222.78,222.95,222.76,222.86,7805.0,218.9641,219.1311,218.9444,219.0427,7805.0
2024-08-16 13:15:00,222.84,222.84,222.44,222.56,44132.0,219.023,219.023,218.6299,218.7478,44132.0
2024-08-16 13:20:00,222.54,222.76,222.53,222.76,9437.0,218.7282,218.9444,218.7183,218.9444,9437.0
2024-08-16 13:25:00,222.75,222.75,222.49,222.63,7892.0,218.9346,218.9346,218.679,218.8166,7892.0
2024-08-16 13:30:00,222.68,222.73,222.55,222.56,5663.0,218.8658,218.9149,218.738,218.7478,5663.0
2024-08-16 13:35:00,222.56,223.11,222.56,223.08,7841.0,218.7478,219.2884,218.7478,219.2589,7841.0
2024-08-16 13:40:00,223.06,223.15,222.81,222.99,4913.0,219.2393,219.3277,218.9935,219.1705,4913.0
2024-08-16 13:45:00,223.0,223.07,222.71,222.86,8108.0,219.1803,219.2491,218.8953,219.0427,8108.0
2024-08-16 13:50:00,222.81,222.83,222.41,222.55,8411.0,218.9935,219.0132,218.6004,218.738,8411.0
2024-08-16 13:55:00,222.58,222.76,222.55,222.66,9582.0,218.7675,218.9444,218.738,218.8461,9582.0
2024-08-16 14:00:00,222.62,222.62,222.31,222.35,5591.0,218.8068,218.8068,218.5021,218.5414,5591.0
2024-08-16 14:05:00,222.28,222.53,222.26,222.52,19072.0,218.4726,218.7183,218.453,218.7085,19072.0
2024-08-16 14:10:00,222.5,222.6,222.29,222.37,9328.0,218.6888,218.7871,218.4824,218.5611,9328.0
2024-08-16 14:15:00,222.37,222.59,222.37,222.5,8081.0,218.5611,218.7773,218.5611,218.6888,8081.0
2024-08-16 14:20:00,222.43,222.52,222.38,222.41,6162.0,218.62,218.7085,218.5709,218.6004,6162.0
2024-08-16 14:25:00,222.43,222.67,222.42,222.62,5936.0,218.62,218.8559,218.6102,218.8068,5936.0
2024-08-16 14:30:00,222.68,222.89,222.61,222.89,4067.0,218.8658,219.0722,218.797,219.0722,4067.0
2024-08-16 14:35:00,222.83,223.01,222.81,223.01,2530.0,219.0132,219.1901,218.9935,219.1901,2530.0
2024-08-16 14:40:00,222.96,223.08,222.87,222.95,6688.0,219.141,219.2589,219.0525,219.1311,6688.0
2024-08-16 14:45:00,222.92,223.03,222.86,223.0,4174.0,219.1017,219.2098,219.0427,219.1803,4174.0
2024-08-16 14:50:00,222.98,223.12,222.77,223.12,4008.0,219.1606,219.2982,218.9542,219.2982,4008.0
2024-08-16 14:55:00,223.1,223.32,223.09,223.31,3525.0,219.2786,219.4948,219.2687,219.485,3525.0
2024-08-16 15:00:00,223.22,223.34,223.11,223.2,13919.0,219.3965,219.5145,219.2884,219.3769,13919.0
2024-08-16 15:05:00,223.25,223.38,223.16,223.22,3550.0,219.426,219.5538,219.3375,219.3965,3550.0
2024-08-16 15:10:00,223.26,223.47,223.16,223.47,5402.0,219.4358,219.6422,219.3375,219.6422,5402.0
2024-08-16 15:15:00,223.42,223.47,223.1,223.13,7487.0,219.5931,219.6422,219.2786,219.3081,7487.0
2024-08-16 15:20:00,223.13,223.27,223.08,223.2,7594.0,219.3081,219.4457,219.2589,219.3769,7594.0
2024-08-16 15:25:00,223.23,223.36,223.08,223.2,7587.0,219.4063,219.5341,219.2589,219.3769,7587.0
2024-08-16 15:30:00,223.17,223.2,222.83,223.03,9987.0,219.3474,219.3769,219.0132,219.2098,9987.0
2024-08-16 15:35:00,223.04,223.06,222.87,222.97,12667.0,219.2196,219.2393,219.0525,219.1508,12667.0
2024-08-16 15:40:00,222.93,223.03,222.64,222.74,21579.0,219.1115,219.2098,218.8265,218.9247,21579.0
2024-08-16 15:45:00,222.72,222.79,222.41,222.67,30217.0,218.9051,218.9739,218.6004,218.8559,30217.0
2024-08-16 15:50:00,222.65,223.17,222.44,223.13,58984.0,218.8363,219.3474,218.6299,219.3081,58984.0
2024-08-16 15:55:00,223.07,223.55,222.93,223.24,87886.0,219.2491,219.7209,219.1115,219.4162,87886.0
2024-08-19 09:30:00,222.43,223.6,222.21,223.17,90053.0,218.62,219.77,218.4038,219.3474,90053.0
2024-08-19 09:35:00,222.82,223.16,221.88,223.06,23504.0,219.0034,219.3375,218.0795,219.2393,23504.0
2024-08-19 09:40:00,223.25,223.53,222.98,223.21,9042.0,219.426,219.7012,219.1606,219.3867,9042.0
2024-08-19 09:45:00,222.99,223.47,222.77,222.93,11635.0,219.1705,219.6422,218.9542,219.1115,11635.0
2024-08-19 09:50:00,223.08,223.13,222.31,222.45,9680.0,219.2589,219.3081,218.5021,218.6397,9680.0
2024-08-19 09:55:00,222.31,222.59,222.16,222.4,9479.0,218.5021,218.7773,218.3547,218.5906,9479.0
2024-08-19 10:00:00,222.43,222.43,221.65,221.86,10694.0,218.62,218.62,217.8534,218.0598,10694.0
2024-08-19 10:05:00,221.93,222.75,221.7,222.55,10123.0,218.1286,218.9346,217.9026,218.738,10123.0
2024-08-19 10:10:00,222.65,222.66,222.04,222.33,59269.0,218.8363,218.8461,218.2367,218.5218,59269.0
2024-08-19 10:15:00,222.28,222.4,221.49,221.73,10957.0,218.4726,218.5906,217.6961,217.932,10957.0
2024-08-19 10:20:00,221.72,222.39,221.71,222.33,9043.0,217.9222,218.5807,217.9124,218.5218,9043.0
2024-08-19 10:25:00,222.28,222.6,222.06,222.52,12998.0,218.4726,218.7871,218.2564,218.7085,12998.0
2024-08-19 10:30:00,222.52,222.79,222.33,222.52,19270.0,218.7085,218.9739,218.5218,218.7085,19270.0
2024-08-19 10:35:00,222.42,222.61,222.36,222.53,8762.0,218.6102,218.797,218.5512,218.7183,8762.0
2024-08-19 10:40:00,222.43,222.65,222.23,222.55,14647.0,218.62,218.8363,218.4235,218.738,14647.0
2024-08-19 10:45:00,222.55,222.74,222.38,222.6,18244.0,218.738,218.9247,218.5709,218.7871,18244.0
2024-08-19 10:50:00,222.6,223.09,222.6,223.03,31786.0,218.7871,219.2687,218.7871,219.2098,31786.0
2024-08-19 10:55:00,223.07,223.09,222.81,223.0,16833.0,219.2491,219.2687,218.9935,219.1803,16833.0
2024-08-19 11:00:00,222.99,223.18,222.82,223.05,16681.0,219.1705,219.3572,219.0034,219.2294,16681.0
2024-08-19 11:05:00,223.05,223.21,222.93,223.15,19461.0,219.2294,219.3867,219.1115,219.3277,19461.0
2024-08-19 11:10:00,223.21,223.21,222.78,222.93,17215.0,219.3867,219.3867,218.9641,219.1115,17215.0
2024-08-19 11:15:00,222.95,222.96,222.62,222.92,11190.0,219.1311,219.141,218.8068,219.1017,11190.0
2024-08-19 11:20:00,222.93,223.21,222.93,223.09,14610.0,219.1115,219.3867,219.1115,219.2687,14610.0
2024-08-19 11:25:00,223.13,223.17,222.76,222.77,8101.0,219.3081,219.3474,218.9444,218.9542,8101.0
2024-08-19 11:30:00,222.77,223.0,222.61,222.93,16675.0,218.9542,219.1803,218.797,219.1115,16675.0
2024-08-19 11:35:00,222.96,223.1,222.85,222.88,14475.0,219.141,219.2786,219.0329,219.0623,14475.0
2024-08-19 11:40:00,222.9,222.9,222.71,222.87,63898.0,219.082,219.082,218.8953,219.0525,63898.0
2024-08-19 11:45:00,222.79,222.92,222.67,222.92,15002.0,218.9739,219.1017,218.8559,219.1017,15002.0
2024-08-19 11:50:00,222.92,223.26,222.89,223.21,7687.0,219.1017,219.4358,219.0722,219.3867,7687.0
2024-08-19 11:55:00,223.26,223.26,222.53,222.81,17786.0,219.4358,219.4358,218.7183,218.9935,17786.0
2024-08-19 12:00:00,222.8,222.94,222.5,222.74,11688.0,218.9837,219.1213,218.6888,218.9247,11688.0
2024-08-19 12:05:00,222.67,222.88,222.66,222.74,7699.0,218.8559,219.0623,218.8461,218.9247,7699.0
2024-08-19 12:10:00,222.81,223.0,222.75,222.91,10869.0,218.9935,219.1803,218.9346,219.0918,10869.0
2024-08-19 12:15:00,222.91,223.15,222.86,223.15,8543.0,219.0918,219.3277,219.0427,219.3277,8543.0
2024-08-19 12:20:00,223.14,223.21,223.01,223.13,8981.0,219.3179,219.3867,219.1901,219.3081,8981.0
2024-08-19 12:25:00,223.12,223.35,223.12,223.23,17923.0,219.2982,219.5243,219.2982,219.4063,17923.0
2024-08-19 12:30:00,223.22,223.32,223.07,223.07,8561.0,219.3965,219.4948,219.2491,219.2491,8561.0
2024-08-19 12:35:00,223.22,223.34,223.08,223.28,7629.0,219.3965,219.5145,219.2589,219.4555,7629.0
2024-08-19 12:40:00,223.28,223.4,223.15,223.15,7328.0,219.4555,219.5734,219.3277,219.3277,7328.0
2024-08-19 12:45:00,223.17,223.46,223.04,223.37,17864.0,219.3474,219.6324,219.2196,219.5439,17864.0
2024-08-19 12:50:00,223.41,223.71,223.4,223.61,6531.0,219.5833,219.8781,219.5734,219.7798,6531.0
2024-08-19 12:55:00,223.56,223.63,223.41,223.53,6106.0,219.7307,219.7995,219.5833,219.7012,6106.0
2024-08-19 13:00:00,223.53,223.68,223.48,223.62,9794.0,219.7012,219.8486,219.6521,219.7897,9794.0
2024-08-19 13:05:00,223.58,223.69,223.52,223.69,7121.0,219.7503,219.8585,219.6914,219.8585,7121.0
2024-08-19 13:10:00,223.66,223.73,223.53,223.63,4700.0,219.829,219.8978,219.7012,219.7995,4700.0
2024-08-19 13:15:00,223.54,223.76,223.52,223.69,8405.0,219.711,219.9273,219.6914,219.8585,8405.0
2024-08-19 13:20:00,223.69,223.76,223.63,223.74,7013.0,219.8585,219.9273,219.7995,219.9076,7013.0
2024-08-19 13:25:00,223.8,223.85,223.65,223.71,10793.0,219.9666,220.0157,219.8192,219.8781,10793.0
2024-08-19 13:30:00,223.71,223.86,223.54,223.81,10175.0,219.8781,220.0256,219.711,219.9764,10175.0
2024-08-19 13:35:00,223.81,224.07,223.81,223.93,10471.0,219.9764,220.232,219.9764,220.0944,10471.0
2024-08-19 13:40:00,223.93,224.01,223.91,223.97,6033.0,220.0944,220.173,220.0747,220.1337,6033.0
2024-08-19 13:45:00,223.97,224.06,223.87,223.96,5834.0,220.1337,220.2221,220.0354,220.1238,5834.0
2024-08-19 13:50:00,224.0,224.04,223.81,223.93,9104.0,220.1632,220.2025,219.9764,220.0944,9104.0
2024-08-19 13:55:00,223.93,224.07,223.88,224.06,8220.0,220.0944,220.232,220.0452,220.2221,8220.0
2024-08-19 14:00:00,224.06,224.35,224.05,224.23,9148.0,220.2221,220.5072,220.2123,220.3892,9148.0
2024-08-19 14:05:00,224.23,224.38,224.17,224.34,19460.0,220.3892,220.5366,220.3302,220.4973,19460.0
2024-08-19 14:10:00,224.33,224.41,224.2,224.21,8761.0,220.4875,220.5661,220.3597,220.3696,8761.0
2024-08-19 14:15:00,224.16,224.23,223.97,224.11,17126.0,220.3204,220.3892,220.1337,220.2713,17126.0
2024-08-19 14:20:00,224.1,224.24,223.98,224.23,9823.0,220.2614,220.399,220.1435,220.3892,9823.0
2024-08-19 14:25:00,224.24,224.66,224.09,224.56,18705.0,220.399,220.8119,220.2516,220.7136,18705.0
2024-08-19 14:30:00,224.71,224.78,224.63,224.78,6012.0,220.861,220.9298,220.7824,220.9298,6012.0
2024-08-19 14:35:00,224.78,224.91,224.61,224.87,7303.0,220.9298,221.0576,220.7627,221.0183,7303.0
2024-08-19 14:40:00,224.89,225.26,224.82,225.25,12827.0,221.0379,221.4016,220.9691,221.3917,12827.0
2024-08-19 14:45:00,225.17,225.46,225.1,225.3,7927.0,221.3131,221.5981,221.2443,221.4409,7927.0
2024-08-19 14:50:00,225.24,225.53,225.19,225.5,8178.0,221.3819,221.6669,221.3328,221.6375,8178.0
2024-08-19 14:55:00,225.5,225.51,225.31,225.38,10808.0,221.6375,221.6473,221.4507,221.5195,10808.0
2024-08-19 15:00:00,225.37,225.37,225.04,225.13,8842.0,221.5097,221.5097,221.1853,221.2738,8842.0
2024-08-19 15:05:00,225.08,225.56,225.03,225.55,8161.0,221.2247,221.6964,221.1755,221.6866,8161.0
2024-08-19 15:10:00,225.49,225.68,225.42,225.43,11357.0,221.6276,221.8144,221.5588,221.5687,11357.0
2024-08-19 15:15:00,225.45,225.69,225.44,225.69,11599.0,221.5883,221.8242,221.5785,221.8242,11599.0
2024-08-19 15:20:00,225.66,225.78,225.58,225.68,16467.0,221.7947,221.9127,221.7161,221.8144,16467.0
2024-08-19 15:25:00,225.64,225.99,225.61,225.78,18262.0,221.7751,222.1191,221.7456,221.9127,18262.0
2024-08-19 15:30:00,225.78,225.78,225.44,225.44,28947.0,221.9127,221.9127,221.5785,221.5785,28947.0
2024-08-19 15:35:00,225.44,225.53,225.15,225.26,21581.0,221.5785,221.6669,221.2935,221.4016,21581.0
2024-08-19 15:40:00,225.28,225.36,225.0,225.0,16505.0,221.4212,221.4999,221.146,221.146,16505.0
2024-08-19 15:45:00,224.99,224.99,224.54,224.74,26272.0,221.1362,221.1362,220.6939,220.8905,26272.0
2024-08-19 15:50:00,224.73,225.74,224.59,225.72,76818.0,220.8807,221.8734,220.743,221.8537,76818.0
2024-08-19 15:55:00,225.68,226.08,225.36,225.99,213680.0,221.8144,222.2075,221.4999,222.1191,213680.0
2024-08-20 09:30:00,223.97,226.02,223.6,225.62,41292.0,220.1337,222.1486,219.77,221.7554,41292.0
2024-08-20 09:35:00,225.58,225.6,224.53,224.8,10086.0,221.7161,221.7357,220.6841,220.9495,10086.0
2024-08-20 09:40:00,224.9,225.15,224.55,224.71,22780.0,221.0477,221.2935,220.7037,220.861,22780.0
2024-08-20 09:45:00,224.68,225.16,224.58,224.67,67589.0,220.8315,221.3033,220.7332,220.8217,67589.0
2024-08-20 09:50:00,224.79,225.25,224.79,225.13,16618.0,220.9396,221.3917,220.9396,221.2738,16618.0
2024-08-20 09:55:00,225.13,225.41,224.91,225.17,8444.0,221.2738,221.549,221.0576,221.3131,8444.0
2024-08-20 10:00:00,225.22,225.51,224.86,225.27,11505.0,221.3623,221.6473,221.0084,221.4114,11505.0
2024-08-20 10:05:00,225.41,225.55,225.13,225.45,8898.0,221.549,221.6866,221.2738,221.5883,8898.0
2024-08-20 10:10:00,225.42,225.42,223.62,223.94,54888.0,221.5588,221.5588,219.7897,220.1042,54888.0
2024-08-20 10:15:00,223.96,224.02,223.27,223.62,19323.0,220.1238,220.1828,219.4457,219.7897,19323.0
2024-08-20 10:20:00,223.7,223.89,223.15,223.2,19604.0,219.8683,220.055,219.3277,219.3769,19604.0
2024-08-20 10:25:00,223.32,223.52,223.1,223.37,34970.0,219.4948,219.6914,219.2786,219.5439,34970.0
2024-08-20 10:30:00,223.37,223.47,223.03,223.17,63152.0,219.5439,219.6422,219.2098,219.3474,63152.0
2024-08-20 10:35:00,223.08,223.16,222.63,222.91,12735.0,219.2589,219.3375,218.8166,219.0918,12735.0
2024-08-20 10:40:00,223.03,223.08,222.0,222.09,21123.0,219.2098,219.2589,218.1974,218.2859,21123.0
2024-08-20 10:45:00,222.12,223.21,222.02,223.21,42644.0,218.3154,219.3867,218.2171,219.3867,42644.0
2024-08-20 10:50:00,223.24,223.25,222.92,223.25,11635.0,219.4162,219.426,219.1017,219.426,11635.0
2024-08-20 10:55:00,223.18,223.18,222.34,222.46,11537.0,219.3572,219.3572,218.5316,218.6495,11537.0
2024-08-20 11:00:00,222.4,222.47,222.12,222.42,10044.0,218.5906,218.6594,218.3154,218.6102,10044.0
2024-08-20 11:05:00,222.48,222.51,222.21,222.49,9878.0,218.6692,218.6987,218.4038,218.679,9878.0
2024-08-20 11:10:00,222.38,222.54,222.11,222.33,5908.0,218.5709,218.7282,218.3055,218.5218,5908.0
2024-08-20 11:15:00,222.38,223.51,222.35,223.46,16248.0,218.5709,219.6815,218.5414,219.6324,16248.0
2024-08-20 11:20:00,223.3,223.87,223.29,223.61,29066.0,219.4751,220.0354,219.4653,219.7798,29066.0
2024-08-20 11:25:00,223.56,223.61,222.92,223.09,28293.0,219.7307,219.7798,219.1017,219.2687,28293.0
2024-08-20 11:30:00,223.09,223.34,222.99,223.12,7698.0,219.2687,219.5145,219.1705,219.2982,7698.0
2024-08-20 11:35:00,223.12,223.36,223.06,223.11,22662.0,219.2982,219.5341,219.2393,219.2884,22662.0
2024-08-20 11:40:00,223.1,223.22,222.7,222.78,29440.0,219.2786,219.3965,218.8854,218.9641,29440.0
2024-08-20 11:45:00,222.78,222.96,222.68,222.92,13166.0,218.9641,219.141,218.8658,219.1017,13166.0
2024-08-20 11:50:00,222.9,223.34,222.87,223.2,52799.0,219.082,219.5145,219.0525,219.3769,52799.0
2024-08-20 11:55:00,223.26,223.71,223.14,223.65,24960.0,219.4358,219.8781,219.3179,219.8192,24960.0
2024-08-20 12:00:00,223.59,223.76,223.36,223.37,26439.0,219.7602,219.9273,219.5341,219.5439,26439.0
2024-08-20 12:05:00,223.42,223.71,223.34,223.64,35247.0,219.5931,219.8781,219.5145,219.8093,35247.0
2024-08-20 12:10:00,223.72,223.74,223.36,223.52,7613.0,219.888,219.9076,219.5341,219.6914,7613.0
2024-08-20 12:15:00,223.5,223.52,223.02,223.06,23280.0,219.6717,219.6914,219.1999,219.2393,23280.0
2024-08-20 12:20:00,223.02,223.03,222.7,222.84,11157.0,219.1999,219.2098,218.8854,219.023,11157.0
2024-08-20 12:25:00,222.89,222.89,222.34,222.53,16139.0,219.0722,219.0722,218.5316,218.7183,16139.0
2024-08-20 12:30:00,222.56,222.69,222.45,222.57,10453.0,218.7478,218.8756,218.6397,218.7576,10453.0
2024-08-20 12:35:00,222.51,222.55,222.09,222.15,22249.0,218.6987,218.738,218.2859,218.3448,22249.0
2024-08-20 12:40:00,222.11,222.2,221.83,222.11,9132.0,218.3055,218.394,218.0303,218.3055,9132.0
2024-08-20 12:45:00,222.11,222.82,222.11,222.82,13529.0,218.3055,219.0034,218.3055,219.0034,13529.0
2024-08-20 12:50:00,222.84,222.88,222.04,222.05,5745.0,219.023,219.0623,218.2367,218.2466,5745.0
2024-08-20 12:55:00,222.09,222.21,221.83,221.88,32238.0,218.2859,218.4038,218.0303,218.0795,32238.0
2024-08-20 13:00:00,221.88,222.1,221.39,222.02,9490.0,218.0795,218.2957,217.5979,218.2171,9490.0
2024-08-20 13:05:00,222.07,222.32,221.98,222.3,4800.0,218.2662,218.5119,218.1778,218.4923,4800.0
2024-08-20 13:10:00,222.36,222.44,222.16,222.28,4580.0,218.5512,218.6299,218.3547,218.4726,4580.0
2024-08-20 13:15:00,222.32,222.67,222.22,222.43,7231.0,218.5119,218.8559,218.4136,218.62,7231.0
2024-08-20 13:20:00,222.43,222.5,222.14,222.34,9053.0,218.62,218.6888,218.335,218.5316,9053.0
2024-08-20 13:25:00,222.25,222.74,222.25,222.7,6420.0,218.4431,218.9247,218.4431,218.8854,6420.0
2024-08-20 13:30:00,222.82,222.82,222.6,222.63,4547.0,219.0034,219.0034,218.7871,218.8166,4547.0
2024-08-20 13:35:00,222.61,222.7,222.45,222.67,9921.0,218.797,218.8854,218.6397,218.8559,9921.0
2024-08-20 13:40:00,222.68,223.05,222.63,222.9,11570.0,218.8658,219.2294,218.8166,219.082,11570.0
2024-08-20 13:45:00,222.97,223.31,222.89,223.15,27655.0,219.1508,219.485,219.0722,219.3277,27655.0
2024-08-20 13:50:00,223.1,223.11,222.92,223.02,18093.0,219.2786,219.2884,219.1017,219.1999,18093.0
2024-08-20 13:55:00,223.02,223.21,222.99,223.1,11707.0,219.1999,219.3867,219.1705,219.2786,11707.0
2024-08-20 14:00:00,223.12,223.33,223.06,223.21,5070.0,219.2982,219.5046,219.2393,219.3867,5070.0
2024-08-20 14:05:00,223.27,223.63,223.26,223.61,7359.0,219.4457,219.7995,219.4358,219.7798,7359.0
2024-08-20 14:10:00,223.63,223.92,223.6,223.82,13400.0,219.7995,220.0845,219.77,219.9862,13400.0
2024-08-20 14:15:00,223.77,224.06,223.77,224.01,26869.0,219.9371,220.2221,219.9371,220.173,26869.0
2024-08-20 14:20:00,224.03,224.27,223.96,224.16,13925.0,220.1926,220.4285,220.1238,220.3204,13925.0
2024-08-20 14:25:00,224.24,224.28,223.99,223.99,9643.0,220.399,220.4384,220.1533,220.1533,9643.0
2024-08-20 14:30:00,224.0,224.34,223.99,224.19,33420.0,220.1632,220.4973,220.1533,220.3499,33420.0
2024-08-20 14:35:00,224.2,224.42,224.13,224.38,9526.0,220.3597,220.576,220.2909,220.5366,9526.0
2024-08-20 14:40:00,224.38,224.62,224.27,224.52,9760.0,220.5366,220.7725,220.4285,220.6742,9760.0
2024-08-20 14:45:00,224.51,224.66,224.42,224.56,12219.0,220.6644,220.8119,220.576,220.7136,12219.0
2024-08-20 14:50:00,224.56,224.62,224.16,224.42,58422.0,220.7136,220.7725,220.3204,220.576,58422.0
2024-08-20 14:55:00,224.37,224.56,224.24,224.4,23274.0,220.5268,220.7136,220.399,220.5563,23274.0
2024-08-20 15:00:00,224.4,224.51,224.28,224.51,7274.0,220.5563,220.6644,220.4384,220.6644,7274.0
2024-08-20 15:05:00,224.5,224.51,223.96,223.97,65857.0,220.6546,220.6644,220.1238,220.1337,65857.0
2024-08-20 15:10:00,224.04,224.1,223.88,223.96,30562.0,220.2025,220.2614,220.0452,220.1238,30562.0
2024-08-20 15:15:00,223.96,223.96,223.47,223.61,9375.0,220.1238,220.1238,219.6422,219.7798,9375.0
2024-08-20 15:20:00,223.65,223.73,223.45,223.51,24263.0,219.8192,219.8978,219.6226,219.6815,24263.0
2024-08-20 15:25:00,223.51,223.65,223.33,223.36,13315.0,219.6815,219.8192,219.5046,219.5341,13315.0
2024-08-20 15:30:00,223.4,223.4,222.98,223.14,18795.0,219.5734,219.5734,219.1606,219.3179,18795.0
2024-08-20 15:35:00,223.13,223.65,223.08,223.31,11750.0,219.3081,219.8192,219.2589,219.485,11750.0
2024-08-20 15:40:00,223.31,223.56,223.25,223.52,14313.0,219.485,219.7307,219.426,219.6914,14313.0
2024-08-20 15:45:00,223.53,224.13,223.49,224.02,98233.0,219.7012,220.2909,219.6619,220.1828,98233.0
2024-08-20 15:50:00,224.12,224.16,223.38,223.71,128748.0,220.2811,220.3204,219.5538,219.8781,128748.0
2024-08-20 15:55:00,223.68,223.94,223.38,223.42,157524.0,219.8486,220.1042,219.5538,219.5931,157524.0
2024-08-21 09:30:00,229.52,232.01,226.0,227.3,173931.0,225.5886,228.036,222.1289,223.4066,173931.0
2024-08-21 09:35:00,227.06,230.38,226.24,230.13,63837.0,223.1707,226.4339,222.3648,226.1882,63837.0
2024-08-21 09:40:00,230.35,230.84,229.75,230.38,33945.0,226.4044,226.886,225.8147,226.4339,33945.0
2024-08-21 09:45:00,230.29,230.86,229.89,230.26,32642.0,226.3454,226.9057,225.9523,226.3159,32642.0
2024-08-21 09:50:00,230.25,231.21,229.75,230.82,43902.0,226.3061,227.2497,225.8147,226.8663,43902.0
2024-08-21 09:55:00,230.66,231.16,230.31,230.92,20592.0,226.7091,227.2005,226.3651,226.9646,20592.0
2024-08-21 10:00:00,230.87,231.83,230.42,231.56,42641.0,226.9155,227.859,226.4732,227.5937,42641.0
2024-08-21 10:05:00,231.58,232.91,231.4,232.48,33083.0,227.6133,228.9205,227.4364,228.4979,33083.0
2024-08-21 10:10:00,232.53,236.86,232.3,234.85,179339.0,228.547,232.8029,228.321,230.8273,179339.0
2024-08-21 10:15:00,234.89,235.9,233.5,235.58,103254.0,230.8666,231.8593,229.5004,231.5448,103254.0
2024-08-21 10:20:00,235.73,235.73,231.16,231.96,89090.0,231.6922,231.6922,227.2005,227.9868,89090.0
2024-08-21 10:25:00,231.76,231.82,228.13,228.46,109466.0,227.7902,227.8492,224.2224,224.5468,109466.0
2024-08-21 10:30:00,228.46,230.29,227.57,229.27,97522.0,224.5468,226.3454,223.672,225.3429,97522.0
2024-08-21 10:35:00,229.13,230.69,227.07,228.31,114292.0,225.2053,226.7386,223.1806,224.3993,114292.0
2024-08-21 10:40:00,228.29,231.35,228.29,230.78,66626.0,224.3797,227.3873,224.3797,226.827,66626.0
2024-08-21 10:45:00,230.85,232.0,230.64,231.59,38833.0,226.8958,228.0261,226.6894,227.6231,38833.0
2024-08-21 10:50:00,231.15,231.39,229.2,229.21,29131.0,227.1907,227.4266,225.2741,225.2839,29131.0
2024-08-21 10:55:00,229.41,229.59,228.76,228.81,19098.0,225.4805,225.6574,224.8416,224.8908,19098.0
2024-08-21 11:00:00,228.81,230.04,228.43,230.04,110863.0,224.8908,226.0997,224.5173,226.0997,110863.0
2024-08-21 11:05:00,229.95,230.6,229.86,230.26,28634.0,226.0112,226.6501,225.9228,226.3159,28634.0
2024-08-21 11:10:00,230.59,231.28,230.37,230.88,30605.0,226.6403,227.3185,226.424,226.9253,30605.0
2024-08-21 11:15:00,230.78,231.1,230.33,230.33,17955.0,226.827,227.1415,226.3847,226.3847,17955.0
2024-08-21 11:20:00,230.46,230.91,230.26,230.73,47497.0,226.5125,226.9548,226.3159,226.7779,47497.0
2024-08-21 11:25:00,230.73,231.05,229.99,230.13,24300.0,226.7779,227.0924,226.0506,226.1882,24300.0
2024-08-21 11:30:00,230.01,230.11,228.88,229.04,13686.0,226.0702,226.1685,224.9596,225.1168,13686.0
2024-08-21 11:35:00,228.93,229.3,228.54,228.55,21905.0,225.0087,225.3724,224.6254,224.6352,21905.0
2024-08-21 11:40:00,228.52,228.67,228.15,228.5,30207.0,224.6057,224.7532,224.2421,224.5861,30207.0
2024-08-21 11:45:00,228.64,229.16,228.62,228.81,17190.0,224.7237,225.2348,224.704,224.8908,17190.0
2024-08-21 11:50:00,228.67,228.92,228.31,228.59,48137.0,224.7532,224.9989,224.3993,224.6745,48137.0
2024-08-21 11:55:00,228.5,228.52,227.73,228.4,31100.0,224.5861,224.6057,223.8293,224.4878,31100.0
2024-08-21 12:00:00,228.41,228.65,228.18,228.5,16774.0,224.4976,224.7335,224.2716,224.5861,16774.0
2024-08-21 12:05:00,228.54,229.03,228.5,228.83,10045.0,224.6254,225.107,224.5861,224.9104,10045.0
2024-08-21 12:10:00,228.73,229.39,228.7,229.38,14958.0,224.8121,225.4608,224.7827,225.451,14958.0
2024-08-21 12:15:00,229.38,229.7,229.14,229.6,13659.0,225.451,225.7655,225.2151,225.6672,13659.0
2024-08-21 12:20:00,229.65,229.86,229.3,229.47,9754.0,225.7164,225.9228,225.3724,225.5395,9754.0
2024-08-21 12:25:00,229.53,229.62,228.84,229.04,22952.0,225.5984,225.6869,224.9203,225.1168,22952.0
2024-08-21 12:30:00,229.03,229.14,227.99,228.01,29679.0,225.107,225.2151,224.0848,224.1045,29679.0
2024-08-21 12:35:00,228.0,228.26,227.87,228.02,32904.0,224.0946,224.3502,223.9669,224.1143,32904.0
2024-08-21 12:40:00,228.0,228.26,227.91,228.03,25277.0,224.0946,224.3502,224.0062,224.1241,25277.0
2024-08-21 12:45:00,227.95,228.14,227.57,227.6,27420.0,224.0455,224.2322,223.672,223.7015,27420.0
2024-08-21 12:50:00,227.69,227.79,227.55,227.79,16844.0,223.79,223.8882,223.6523,223.8882,16844.0
2024-08-21 12:55:00,227.84,228.17,227.7,228.09,13278.0,223.9374,224.2617,223.7998,224.1831,13278.0
2024-08-21 13:00:00,228.15,228.61,228.05,228.27,14721.0,224.2421,224.6942,224.1438,224.36,14721.0
2024-08-21 13:05:00,227.98,228.03,227.71,227.94,14552.0,224.075,224.1241,223.8096,224.0357,14552.0
2024-08-21 13:10:00,227.95,228.45,227.89,228.01,11559.0,224.0455,224.5369,223.9865,224.1045,11559.0
2024-08-21 13:15:00,228.05,228.66,228.05,228.3,8363.0,224.1438,224.7433,224.1438,224.3895,8363.0
2024-08-21 13:20:00,228.31,228.51,228.22,228.51,4561.0,224.3993,224.5959,224.3109,224.5959,4561.0
2024-08-21 13:25:00,228.51,228.85,228.36,228.67,7662.0,224.5959,224.9301,224.4485,224.7532,7662.0
2024-08-21 13:30:00,228.69,228.71,228.34,228.59,5820.0,224.7728,224.7925,224.4288,224.6745,5820.0
2024-08-21 13:35:00,228.56,228.56,228.21,228.43,7327.0,224.645,224.645,224.301,224.5173,7327.0
2024-08-21 13:40:00,228.51,228.61,228.18,228.52,11524.0,224.5959,224.6942,224.2716,224.6057,11524.0
2024-08-21 13:45:00,228.61,228.84,228.45,228.55,9587.0,224.6942,224.9203,224.5369,224.6352,9587.0
2024-08-21 13:50:00,228.67,228.86,228.61,228.76,11287.0,224.7532,224.9399,224.6942,224.8416,11287.0
2024-08-21 13:55:00,228.79,229.68,228.57,229.68,30221.0,224.8711,225.7459,224.6549,225.7459,30221.0
2024-08-21 14:00:00,229.84,230.44,229.84,230.18,20251.0,225.9031,226.4928,225.9031,226.2373,20251.0
2024-08-21 14:05:00,230.18,230.37,229.72,230.06,17888.0,226.2373,226.424,225.7852,226.1194,17888.0
2024-08-21 14:10:00,230.06,230.37,229.87,229.88,11480.0,226.1194,226.424,225.9326,225.9424,11480.0
2024-08-21 14:15:00,230.04,230.26,229.93,230.04,13547.0,226.0997,226.3159,225.9916,226.0997,13547.0
2024-08-21 14:20:00,230.11,230.79,229.96,230.73,29773.0,226.1685,226.8369,226.0211,226.7779,29773.0
2024-08-21 14:25:00,230.78,230.85,230.31,230.43,18787.0,226.827,226.8958,226.3651,226.483,18787.0
2024-08-21 14:30:00,230.56,230.95,230.41,230.51,15446.0,226.6108,226.9941,226.4634,226.5616,15446.0
2024-08-21 14:35:00,230.3,230.3,229.25,229.4,15118.0,226.3552,226.3552,225.3232,225.4707,15118.0
2024-08-21 14:40:00,229.42,229.53,228.85,229.01,12146.0,225.4903,225.5984,224.9301,225.0873,12146.0
2024-08-21 14:45:00,228.87,228.9,228.42,228.42,12661.0,224.9497,224.9792,224.5074,224.5074,12661.0
2024-08-21 14:50:00,228.58,229.27,228.41,228.92,19846.0,224.6647,225.3429,224.4976,224.9989,19846.0
2024-08-21 14:55:00,228.91,228.93,228.44,228.64,15842.0,224.9891,225.0087,224.5271,224.7237,15842.0
2024-08-21 15:00:00,228.55,228.79,227.75,227.93,38258.0,224.6352,224.8711,223.8489,224.0258,38258.0
2024-08-21 15:05:00,227.93,228.08,227.38,227.4,29009.0,224.0258,224.1733,223.4853,223.5049,29009.0
2024-08-21 15:10:00,227.44,227.59,226.88,226.94,22226.0,223.5442,223.6917,222.9938,223.0528,22226.0
2024-08-21 15:15:00,226.95,226.95,225.73,225.88,48693.0,223.0626,223.0626,221.8635,222.011,48693.0
2024-08-21 15:20:00,225.78,225.92,224.81,225.79,62564.0,221.9127,222.0503,220.9593,221.9225,62564.0
2024-08-21 15:25:00,225.79,226.47,225.72,226.41,21311.0,221.9225,222.5908,221.8537,222.5319,21311.0
2024-08-21 15:30:00,226.42,227.55,226.39,227.39,44205.0,222.5417,223.6523,222.5122,223.4951,44205.0
2024-08-21 15:35:00,227.38,227.64,227.35,227.61,27926.0,223.4853,223.7408,223.4558,223.7113,27926.0
2024-08-21 15:40:00,227.63,227.7,226.12,226.41,64228.0,223.731,223.7998,222.2468,222.5319,64228.0
2024-08-21 15:45:00,226.49,227.15,226.24,227.15,49463.0,222.6105,223.2592,222.3648,223.2592,49463.0
2024-08-21 15:50:00,227.09,227.67,226.29,227.58,86876.0,223.2002,223.7703,222.4139,223.6818,86876.0
2024-08-21 15:55:00,227.62,227.8,227.33,227.5,219394.0,223.7211,223.8981,223.4361,223.6032,219394.0
2024-08-22 09:30:00,225.68,227.5,224.92,226.73,63370.0,221.8144,223.6032,221.0674,222.8464,63370.0
2024-08-22 09:35:00,226.83,228.25,226.57,227.39,22638.0,222.9447,224.3404,222.6891,223.4951,22638.0
2024-08-22 09:40:00,227.41,228.19,226.8,227.94,10946.0,223.5147,224.2814,222.9152,224.0357,10946.0
2024-08-22 09:45:00,228.15,228.26,226.44,226.45,13472.0,224.2421,224.3502,222.5614,222.5712,13472.0
2024-08-22 09:50:00,226.41,226.5,225.7,225.84,9983.0,222.5319,222.6203,221.834,221.9716,9983.0
2024-08-22 09:55:00,225.84,226.72,225.84,226.38,9976.0,221.9716,222.8366,221.9716,222.5024,9976.0
2024-08-22 10:00:00,226.57,226.57,225.87,226.11,16268.0,222.6891,222.6891,222.0011,222.237,16268.0
2024-08-22 10:05:00,226.15,226.27,224.47,224.87,28184.0,222.2763,222.3943,220.6251,221.0183,28184.0
2024-08-22 10:10:00,224.86,225.28,224.58,225.28,16763.0,221.0084,221.4212,220.7332,221.4212,16763.0
2024-08-22 10:15:00,225.3,225.66,225.08,225.52,11374.0,221.4409,221.7947,221.2247,221.6571,11374.0
2024-08-22 10:20:00,225.68,226.31,225.46,226.31,9592.0,221.8144,222.4336,221.5981,222.4336,9592.0
2024-08-22 10:25:00,226.29,226.65,225.98,226.2,9609.0,222.4139,222.7678,222.1092,222.3255,9609.0
2024-08-22 10:30:00,226.22,226.22,225.52,225.78,5816.0,222.3451,222.3451,221.6571,221.9127,5816.0
2024-08-22 10:35:00,225.78,226.47,225.78,226.1,6297.0,221.9127,222.5908,221.9127,222.2272,6297.0
2024-08-22 10:40:00,226.05,226.35,225.91,226.02,6081.0,222.178,222.4729,222.0404,222.1486,6081.0
2024-08-22 10:45:00,226.22,226.41,225.85,226.0,8587.0,222.3451,222.5319,221.9815,222.1289,8587.0
2024-08-22 10:50:00,225.93,226.18,225.74,226.0,8276.0,222.0601,222.3058,221.8734,222.1289,8276.0
2024-08-22 10:55:00,225.98,226.46,225.89,226.28,3304.0,222.1092,222.581,222.0208,222.4041,3304.0
2024-08-22 11:00:00,226.23,226.83,226.19,226.83,34200.0,222.355,222.9447,222.3156,222.9447,34200.0
2024-08-22 11:05:00,226.79,226.96,226.43,226.56,9960.0,222.9054,223.0725,222.5515,222.6793,9960.0
2024-08-22 11:10:00,226.62,226.63,226.12,226.44,8079.0,222.7383,222.7481,222.2468,222.5614,8079.0
2024-08-22 11:15:00,226.48,226.73,225.63,225.71,7118.0,222.6007,222.8464,221.7652,221.8439,7118.0
2024-08-22 11:20:00,225.64,225.69,225.03,225.32,6649.0,221.7751,221.8242,221.1755,221.4605,6649.0
2024-08-22 11:25:00,225.3,225.69,225.15,225.37,6982.0,221.4409,221.8242,221.2935,221.5097,6982.0
2024-08-22 11:30:00,225.22,225.28,224.06,224.54,11326.0,221.3623,221.4212,220.2221,220.6939,11326.0
2024-08-22 11:35:00,224.55,224.68,223.59,223.77,10983.0,220.7037,220.8315,219.7602,219.9371,10983.0
2024-08-22 11:40:00,223.78,224.11,223.23,223.25,11435.0,219.9469,220.2713,219.4063,219.426,11435.0
2024-08-22 11:45:00,223.23,223.9,223.22,223.42,7338.0,219.4063,220.0649,219.3965,219.5931,7338.0
2024-08-22 11:50:00,223.45,223.66,223.01,223.66,3941.0,219.6226,219.829,219.1901,219.829,3941.0
2024-08-22 11:55:00,223.64,224.74,223.58,224.46,6797.0,219.8093,220.8905,219.7503,220.6153,6797.0
2024-08-22 12:00:00,224.38,224.64,224.0,224.55,19287.0,220.5366,220.7922,220.1632,220.7037,19287.0
2024-08-22 12:05:00,224.56,225.13,224.45,225.13,109209.0,220.7136,221.2738,220.6054,221.2738,109209.0
2024-08-22 12:10:00,225.29,225.33,224.91,224.96,5540.0,221.4311,221.4704,221.0576,221.1067,5540.0
2024-08-22 12:15:00,224.94,225.06,224.75,224.79,6286.0,221.0871,221.205,220.9003,220.9396,6286.0
2024-08-22 12:20:00,224.98,225.65,224.98,225.53,13475.0,221.1264,221.7849,221.1264,221.6669,13475.0
2024-08-22 12:25:00,225.5,226.17,225.4,226.17,10450.0,221.6375,222.296,221.5392,222.296,10450.0
2024-08-22 12:30:00,226.15,226.31,226.09,226.31,4050.0,222.2763,222.4336,222.2174,222.4336,4050.0
2024-08-22 12:35:00,226.19,226.61,226.19,226.22,5232.0,222.3156,222.7284,222.3156,222.3451,5232.0
2024-08-22 12:40:00,226.23,226.37,226.05,226.23,5909.0,222.355,222.4926,222.178,222.355,5909.0
2024-08-22 12:45:00,226.16,226.17,225.24,225.24,8963.0,222.2862,222.296,221.3819,221.3819,8963.0
2024-08-22 12:50:00,225.31,225.32,224.44,224.44,2300.0,221.4507,221.4605,220.5956,220.5956,2300.0
2024-08-22 12:55:00,224.21,224.35,223.7,223.71,20798.0,220.3696,220.5072,219.8683,219.8781,20798.0
2024-08-22 13:00:00,223.71,223.86,223.44,223.78,8050.0,219.8781,220.0256,219.6127,219.9469,8050.0
2024-08-22 13:05:00,223.69,224.06,223.55,224.06,8665.0,219.8585,220.2221,219.7209,220.2221,8665.0
2024-08-22 13:10:00,224.11,224.44,223.84,223.91,7151.0,220.2713,220.5956,220.0059,220.0747,7151.0
2024-08-22 13:15:00,223.97,224.15,223.83,223.96,4966.0,220.1337,220.3106,219.9961,220.1238,4966.0
2024-08-22 13:20:00,224.07,224.14,223.77,224.02,8792.0,220.232,220.3008,219.9371,220.1828,8792.0
2024-08-22 13:25:00,224.06,224.56,224.05,224.39,5453.0,220.2221,220.7136,220.2123,220.5465,5453.0
2024-08-22 13:30:00,224.33,224.44,223.46,223.46,5742.0,220.4875,220.5956,219.6324,219.6324,5742.0
2024-08-22 13:35:00,223.43,224.17,223.43,224.02,9147.0,219.6029,220.3302,219.6029,220.1828,9147.0
2024-08-22 13:40:00,224.05,224.15,223.91,224.09,7644.0,220.2123,220.3106,220.0747,220.2516,7644.0
2024-08-22 13:45:00,224.01,224.32,223.85,223.97,7494.0,220.173,220.4777,220.0157,220.1337,7494.0
2024-08-22 13:50:00,224.05,224.24,223.06,223.12,16948.0,220.2123,220.399,219.2393,219.2982,16948.0
2024-08-22 13:55:00,223.17,223.5,223.08,223.1,3351.0,219.3474,219.6717,219.2589,219.2786,3351.0
2024-08-22 14:00:00,223.05,223.17,222.75,222.75,9457.0,219.2294,219.3474,218.9346,218.9346,9457.0
2024-08-22 14:05:00,222.65,222.73,222.41,222.68,7328.0,218.8363,218.9149,218.6004,218.8658,7328.0
2024-08-22 14:10:00,222.77,222.8,222.34,222.75,7017.0,218.9542,218.9837,218.5316,218.9346,7017.0
2024-08-22 14:15:00,222.77,223.11,222.57,222.94,9280.0,218.9542,219.2884,218.7576,219.1213,9280.0
2024-08-22 14:20:00,223.03,223.03,222.67,222.72,4750.0,219.2098,219.2098,218.8559,218.9051,4750.0
2024-08-22 14:25:00,222.69,223.28,222.6,223.28,8983.0,218.8756,219.4555,218.7871,219.4555,8983.0
2024-08-22 14:30:00,223.35,223.35,223.03,223.13,6322.0,219.5243,219.5243,219.2098,219.3081,6322.0
2024-08-22 14:35:00,223.14,223.41,223.0,223.33,13100.0,219.3179,219.5833,219.1803,219.5046,13100.0
2024-08-22 14:40:00,223.23,223.78,223.17,223.78,9160.0,219.4063,219.9469,219.3474,219.9469,9160.0
2024-08-22 14:45:00,223.86,224.17,223.75,223.75,7224.0,220.0256,220.3302,219.9174,219.9174,7224.0
2024-08-22 14:50:00,223.77,223.87,223.44,223.48,7353.0,219.9371,220.0354,219.6127,219.6521,7353.0
2024-08-22 14:55:00,223.49,223.51,222.98,223.07,8103.0,219.6619,219.6815,219.1606,219.2491,8103.0
2024-08-22 15:00:00,223.04,224.1,222.97,224.05,11033.0,219.2196,220.2614,219.1508,220.2123,11033.0
2024-08-22 15:05:00,224.08,224.09,223.58,223.58,12984.0,220.2418,220.2516,219.7503,219.7503,12984.0
2024-08-22 15:10:00,223.52,223.59,223.29,223.41,8823.0,219.6914,219.7602,219.4653,219.5833,8823.0
2024-08-22 15:15:00,223.43,223.75,223.01,223.21,11665.0,219.6029,219.9174,219.1901,219.3867,11665.0
2024-08-22 15:20:00,223.13,223.13,222.51,222.74,10410.0,219.3081,219.3081,218.6987,218.9247,10410.0
2024-08-22 15:25:00,222.56,222.9,222.07,222.07,13456.0,218.7478,219.082,218.2662,218.2662,13456.0
2024-08-22 15:30:00,222.03,222.32,221.53,221.58,25154.0,218.2269,218.5119,217.7355,217.7846,25154.0
2024-08-22 15:35:00,221.58,222.18,221.47,221.92,19481.0,217.7846,218.3743,217.6765,218.1188,19481.0
2024-08-22 15:40:00,221.87,221.89,221.27,221.32,25573.0,218.0696,218.0893,217.4799,217.5291,25573.0
2024-08-22 15:45:00,221.33,222.61,221.33,222.54,60364.0,217.5389,218.797,217.5389,218.7282,60364.0
2024-08-22 15:50:00,222.42,222.77,221.26,221.81,83432.0,218.6102,218.9542,217.4701,218.0107,83432.0
2024-08-22 15:55:00,221.94,222.16,221.31,221.92,244651.0,218.1384,218.3547,217.5192,218.1188,244651.0
2024-08-23 09:30:00,225.85,226.41,224.8,225.21,24442.0,221.9815,222.5319,220.9495,221.3524,24442.0
2024-08-23 09:35:00,224.76,225.59,224.76,225.36,6186.0,220.9101,221.7259,220.9101,221.4999,6186.0
2024-08-23 09:40:00,225.4,225.69,225.36,225.45,5022.0,221.5392,221.8242,221.4999,221.5883,5022.0
2024-08-23 09:45:00,225.5,225.85,225.28,225.8,24951.0,221.6375,221.9815,221.4212,221.9323,24951.0
2024-08-23 09:50:00,225.84,226.0,225.31,225.33,6784.0,221.9716,222.1289,221.4507,221.4704,6784.0
2024-08-23 09:55:00,225.45,225.78,225.16,225.49,8354.0,221.5883,221.9127,221.3033,221.6276,8354.0
2024-08-23 10:00:00,225.64,228.42,225.63,228.24,31812.0,221.7751,224.5074,221.7652,224.3305,31812.0
2024-08-23 10:05:00,228.1,228.17,226.63,228.12,28977.0,224.1929,224.2617,222.7481,224.2126,28977.0
2024-08-23 10:10:00,228.08,229.2,228.05,228.84,32889.0,224.1733,225.2741,224.1438,224.9203,32889.0
2024-08-23 10:15:00,228.98,229.21,227.23,227.57,19769.0,225.0579,225.2839,223.3378,223.672,19769.0
2024-08-23 10:20:00,227.68,228.45,227.03,228.42,30786.0,223.7801,224.5369,223.1413,224.5074,30786.0
2024-08-23 10:25:00,228.37,228.84,228.09,228.71,6482.0,224.4583,224.9203,224.1831,224.7925,6482.0
2024-08-23 10:30:00,228.53,228.63,227.98,228.22,5053.0,224.6156,224.7138,224.075,224.3109,5053.0
2024-08-23 10:35:00,228.11,228.11,227.47,227.69,20020.0,224.2028,224.2028,223.5737,223.79,20020.0
2024-08-23 10:40:00,227.66,228.42,227.4,228.38,9781.0,223.7605,224.5074,223.5049,224.4681,9781.0
2024-08-23 10:45:00,228.38,228.38,225.72,225.89,13043.0,224.4681,224.4681,221.8537,222.0208,13043.0
2024-08-23 10:50:00,226.27,226.38,225.43,226.04,5534.0,222.3943,222.5024,221.5687,222.1682,5534.0
2024-08-23 10:55:00,226.03,226.87,225.85,226.87,4737.0,222.1584,222.984,221.9815,222.984,4737.0
2024-08-23 11:00:00,226.47,226.61,225.96,226.41,4468.0,222.5908,222.7284,222.0896,222.5319,4468.0
2024-08-23 11:05:00,226.38,227.43,226.37,227.23,15012.0,222.5024,223.5344,222.4926,223.3378,15012.0
2024-08-23 11:10:00,227.35,227.92,226.51,227.92,11340.0,223.4558,224.016,222.6302,224.016,11340.0
2024-08-23 11:15:00,227.93,228.55,227.92,228.3,10610.0,224.0258,224.6352,224.016,224.3895,10610.0
2024-08-23 11:20:00,228.37,228.47,228.03,228.06,15085.0,224.4583,224.5566,224.1241,224.1536,15085.0
2024-08-23 11:25:00,228.19,228.24,227.0,227.15,47596.0,224.2814,224.3305,223.1118,223.2592,47596.0
2024-08-23 11:30:00,227.24,227.46,227.12,227.12,7990.0,223.3477,223.5639,223.2297,223.2297,7990.0
2024-08-23 11:35:00,227.16,227.47,226.99,227.43,11884.0,223.269,223.5737,223.1019,223.5344,11884.0
2024-08-23 11:40:00,227.43,227.79,226.76,226.89,9357.0,223.5344,223.8882,222.8759,223.0037,9357.0
2024-08-23 11:45:00,226.91,226.96,226.25,226.8,13901.0,223.0233,223.0725,222.3746,222.9152,13901.0
2024-08-23 11:50:00,226.77,226.89,226.52,226.84,11942.0,222.8857,223.0037,222.64,222.9545,11942.0
2024-08-23 11:55:00,226.79,227.33,226.79,227.03,6700.0,222.9054,223.4361,222.9054,223.1413,6700.0
2024-08-23 12:00:00,227.03,227.16,226.27,226.79,5954.0,223.1413,223.269,222.3943,222.9054,5954.0
2024-08-23 12:05:00,226.78,226.97,226.32,226.89,6765.0,222.8955,223.0823,222.4434,223.0037,6765.0
2024-08-23 12:10:00,226.76,226.95,226.33,226.4,5860.0,222.8759,223.0626,222.4532,222.522,5860.0
2024-08-23 12:15:00,226.33,226.76,226.13,226.54,4352.0,222.4532,222.8759,222.2567,222.6596,4352.0
2024-08-23 12:20:00,226.64,226.65,226.29,226.38,3917.0,222.7579,222.7678,222.4139,222.5024,3917.0
2024-08-23 12:25:00,226.35,226.54,226.04,226.54,6017.0,222.4729,222.6596,222.1682,222.6596,6017.0
2024-08-23 12:30:00,226.41,226.87,226.4,226.85,7358.0,222.5319,222.984,222.522,222.9643,7358.0
2024-08-23 12:35:00,226.93,227.22,226.83,226.88,4664.0,223.043,223.328,222.9447,222.9938,4664.0
2024-08-23 12:40:00,226.79,226.91,225.69,225.83,5122.0,222.9054,223.0233,221.8242,221.9618,5122.0
2024-08-23 12:45:00,225.96,225.97,225.37,225.78,6356.0,222.0896,222.0994,221.5097,221.9127,6356.0
2024-08-23 12:50:00,225.95,226.64,225.95,226.64,6043.0,222.0798,222.7579,222.0798,222.7579,6043.0
2024-08-23 12:55:00,226.76,227.2,226.76,227.03,12594.0,222.8759,223.3083,222.8759,223.1413,12594.0
2024-08-23 13:00:00,227.0,227.17,226.83,226.88,5539.0,223.1118,223.2789,222.9447,222.9938,5539.0
2024-08-23 13:05:00,226.83,227.09,226.82,226.82,4034.0,222.9447,223.2002,222.9349,222.9349,4034.0
2024-08-23 13:10:00,226.85,226.98,226.56,226.77,4464.0,222.9643,223.0921,222.6793,222.8857,4464.0
2024-08-23 13:15:00,226.84,227.13,226.84,227.04,4117.0,222.9545,223.2395,222.9545,223.1511,4117.0
2024-08-23 13:20:00,226.9,227.47,226.9,227.47,3288.0,223.0135,223.5737,223.0135,223.5737,3288.0
2024-08-23 13:25:00,227.5,227.74,227.38,227.63,3022.0,223.6032,223.8391,223.4853,223.731,3022.0
2024-08-23 13:30:00,227.64,227.75,227.43,227.49,4306.0,223.7408,223.8489,223.5344,223.5934,4306.0
2024-08-23 13:35:00,227.38,227.75,227.38,227.74,5599.0,223.4853,223.8489,223.4853,223.8391,5599.0
2024-08-23 13:40:00,227.74,228.42,227.67,228.42,5111.0,223.8391,224.5074,223.7703,224.5074,5111.0
2024-08-23 13:45:00,228.23,228.23,227.76,227.86,6084.0,224.3207,224.3207,223.8588,223.957,6084.0
2024-08-23 13:50:00,227.93,228.03,227.62,227.72,12458.0,224.0258,224.1241,223.7211,223.8194,12458.0
2024-08-23 13:55:00,227.79,227.8,227.44,227.68,10459.0,223.8882,223.8981,223.5442,223.7801,10459.0
2024-08-23 14:00:00,227.54,227.95,227.44,227.88,3932.0,223.6425,224.0455,223.5442,223.9767,3932.0
2024-08-23 14:05:00,227.96,228.09,227.68,227.94,5759.0,224.0553,224.1831,223.7801,224.0357,5759.0
2024-08-23 14:10:00,228.05,228.1,227.88,228.08,8362.0,224.1438,224.1929,223.9767,224.1733,8362.0
2024-08-23 14:15:00,228.14,228.28,228.09,228.25,3185.0,224.2322,224.3698,224.1831,224.3404,3185.0
2024-08-23 14:20:00,228.25,228.37,227.99,228.3,5552.0,224.3404,224.4583,224.0848,224.3895,5552.0
2024-08-23 14:25:00,228.33,228.48,228.22,228.48,8264.0,224.419,224.5664,224.3109,224.5664,8264.0
2024-08-23 14:30:00,228.51,228.51,228.16,228.21,6932.0,224.5959,224.5959,224.2519,224.301,6932.0
2024-08-23 14:35:00,228.2,228.3,228.11,228.21,6069.0,224.2912,224.3895,224.2028,224.301,6069.0
2024-08-23 14:40:00,228.25,228.44,228.22,228.3,8190.0,224.3404,224.5271,224.3109,224.3895,8190.0
2024-08-23 14:45:00,228.31,228.51,228.25,228.34,5461.0,224.3993,224.5959,224.3404,224.4288,5461.0
2024-08-23 14:50:00,228.34,228.46,228.23,228.28,13407.0,224.4288,224.5468,224.3207,224.3698,13407.0
2024-08-23 14:55:00,228.41,228.42,227.54,227.7,10105.0,224.4976,224.5074,223.6425,223.7998,10105.0
2024-08-23 15:00:00,227.69,227.69,227.04,227.04,5705.0,223.79,223.79,223.1511,223.1511,5705.0
2024-08-23 15:05:00,227.1,227.65,227.09,227.65,4762.0,223.2101,223.7506,223.2002,223.7506,4762.0
2024-08-23 15:10:00,227.65,228.4,227.64,228.15,7969.0,223.7506,224.4878,223.7408,224.2421,7969.0
2024-08-23 15:15:00,228.19,228.27,227.88,228.04,11908.0,224.2814,224.36,223.9767,224.134,11908.0
2024-08-23 15:20:00,228.12,228.47,228.06,228.38,10909.0,224.2126,224.5566,224.1536,224.4681,10909.0
2024-08-23 15:25:00,228.44,228.6,228.33,228.52,12197.0,224.5271,224.6844,224.419,224.6057,12197.0
2024-08-23 15:30:00,228.49,228.6,228.24,228.36,13492.0,224.5762,224.6844,224.3305,224.4485,13492.0
2024-08-23 15:35:00,228.27,228.27,227.79,228.01,12362.0,224.36,224.36,223.8882,224.1045,12362.0
2024-08-23 15:40:00,228.02,228.12,227.73,227.74,31503.0,224.1143,224.2126,223.8293,223.8391,31503.0
2024-08-23 15:45:00,227.69,227.71,227.09,227.16,33360.0,223.79,223.8096,223.2002,223.269,33360.0
2024-08-23 15:50:00,227.17,228.76,226.88,228.7,63078.0,223.2789,224.8416,222.9938,224.7827,63078.0
2024-08-23 15:55:00,228.73,228.92,228.29,228.52,217809.0,224.8121,224.9989,224.3797,224.6057,217809.0
2024-08-26 09:30:00,227.51,227.9,226.85,227.24,14103.0,223.613,223.9964,222.9643,223.3477,14103.0
2024-08-26 09:35:00,227.01,228.19,227.01,227.74,3872.0,223.1216,224.2814,223.1216,223.8391,3872.0
2024-08-26 09:40:00,227.86,228.19,227.44,227.64,2138.0,223.957,224.2814,223.5442,223.7408,2138.0
2024-08-26 09:45:00,227.79,227.79,227.05,227.32,6060.0,223.8882,223.8882,223.1609,223.4263,6060.0
2024-08-26 09:50:00,227.26,227.29,227.05,227.15,4654.0,223.3673,223.3968,223.1609,223.2592,4654.0
2024-08-26 09:55:00,227.09,227.29,227.05,227.13,4990.0,223.2002,223.3968,223.1609,223.2395,4990.0
2024-08-26 10:00:00,227.22,227.34,226.79,227.25,16825.0,223.328,223.4459,222.9054,223.3575,16825.0
2024-08-26 10:05:00,227.17,227.21,226.29,226.4,11850.0,223.2789,223.3182,222.4139,222.522,11850.0
2024-08-26 10:10:00,226.43,226.76,226.07,226.33,6719.0,222.5515,222.8759,222.1977,222.4532,6719.0
2024-08-26 10:15:00,226.31,226.45,225.79,226.03,11388.0,222.4336,222.5712,221.9225,222.1584,11388.0
2024-08-26 10:20:00,226.12,226.76,226.04,226.56,8565.0,222.2468,222.8759,222.1682,222.6793,8565.0
2024-08-26 10:25:00,226.57,226.94,226.45,226.67,5108.0,222.6891,223.0528,222.5712,222.7874,5108.0
2024-08-26 10:30:00,226.59,226.63,225.69,225.76,7816.0,222.7088,222.7481,221.8242,221.893,7816.0
2024-08-26 10:35:00,225.78,226.37,225.47,225.47,9688.0,221.9127,222.4926,221.608,221.608,9688.0
2024-08-26 10:40:00,225.48,226.51,225.42,226.26,18784.0,221.6178,222.6302,221.5588,222.3844,18784.0
2024-08-26 10:45:00,226.4,226.84,226.27,226.38,10207.0,222.522,222.9545,222.3943,222.5024,10207.0
2024-08-26 10:50:00,226.38,226.93,226.38,226.71,13152.0,222.5024,223.043,222.5024,222.8267,13152.0
2024-08-26 10:55:00,226.66,226.73,226.23,226.61,7207.0,222.7776,222.8464,222.355,222.7284,7207.0
2024-08-26 11:00:00,226.48,226.71,226.35,226.5,8243.0,222.6007,222.8267,222.4729,222.6203,8243.0
2024-08-26 11:05:00,226.46,226.58,225.98,226.14,8041.0,222.581,222.699,222.1092,222.2665,8041.0
2024-08-26 11:10:00,226.2,226.3,225.9,226.02,7305.0,222.3255,222.4238,222.0306,222.1486,7305.0
2024-08-26 11:15:00,225.96,226.01,225.51,225.64,4392.0,222.0896,222.1387,221.6473,221.7751,4392.0
2024-08-26 11:20:00,225.67,225.67,225.2,225.41,7348.0,221.8046,221.8046,221.3426,221.549,7348.0
2024-08-26 11:25:00,225.35,225.56,225.03,225.07,5706.0,221.49,221.6964,221.1755,221.2148,5706.0
2024-08-26 11:30:00,225.0,225.49,224.83,225.49,31821.0,221.146,221.6276,220.9789,221.6276,31821.0
2024-08-26 11:35:00,225.42,225.5,225.13,225.35,14831.0,221.5588,221.6375,221.2738,221.49,14831.0
2024-08-26 11:40:00,225.32,225.42,225.07,225.07,18320.0,221.4605,221.5588,221.2148,221.2148,18320.0
2024-08-26 11:45:00,225.0,225.0,224.25,224.73,10872.0,221.146,221.146,220.4089,220.8807,10872.0
2024-08-26 11:50:00,224.74,224.74,224.18,224.5,9652.0,220.8905,220.8905,220.3401,220.6546,9652.0
2024-08-26 11:55:00,224.46,224.61,224.22,224.57,7397.0,220.6153,220.7627,220.3794,220.7234,7397.0
2024-08-26 12:00:00,224.5,224.87,224.5,224.85,5274.0,220.6546,221.0183,220.6546,220.9986,5274.0
2024-08-26 12:05:00,224.86,224.86,224.46,224.74,5448.0,221.0084,221.0084,220.6153,220.8905,5448.0
2024-08-26 12:10:00,224.74,224.95,224.58,224.65,5281.0,220.8905,221.0969,220.7332,220.802,5281.0
2024-08-26 12:15:00,224.73,225.06,224.7,224.99,6435.0,220.8807,221.205,220.8512,221.1362,6435.0
2024-08-26 12:20:00,225.06,225.53,225.0,225.46,5361.0,221.205,221.6669,221.146,221.5981,5361.0
2024-08-26 12:25:00,225.26,225.59,225.23,225.3,5114.0,221.4016,221.7259,221.3721,221.4409,5114.0
2024-08-26 12:30:00,225.31,225.6,225.16,225.27,5297.0,221.4507,221.7357,221.3033,221.4114,5297.0
2024-08-26 12:35:00,225.29,225.96,225.28,225.82,12211.0,221.4311,222.0896,221.4212,221.952,12211.0
2024-08-26 12:40:00,225.93,226.14,225.82,225.96,12699.0,222.0601,222.2665,221.952,222.0896,12699.0
2024-08-26 12:45:00,226.0,226.16,225.86,225.92,3616.0,222.1289,222.2862,221.9913,222.0503,3616.0
2024-08-26 12:50:00,226.0,226.1,225.74,225.82,10645.0,222.1289,222.2272,221.8734,221.952,10645.0
2024-08-26 12:55:00,225.9,226.1,225.79,226.0,8836.0,222.0306,222.2272,221.9225,222.1289,8836.0
2024-08-26 13:00:00,226.0,226.08,225.9,226.03,8977.0,222.1289,222.2075,222.0306,222.1584,8977.0
2024-08-26 13:05:00,226.0,226.09,225.53,225.71,7961.0,222.1289,222.2174,221.6669,221.8439,7961.0
2024-08-26 13:10:00,225.63,225.67,225.16,225.56,5439.0,221.7652,221.8046,221.3033,221.6964,5439.0
2024-08-26 13:15:00,225.57,225.74,225.45,225.66,6125.0,221.7063,221.8734,221.5883,221.7947,6125.0
2024-08-26 13:20:00,225.48,225.86,225.33,225.33,11007.0,221.6178,221.9913,221.4704,221.4704,11007.0
2024-08-26 13:25:00,225.43,225.72,225.24,225.25,7279.0,221.5687,221.8537,221.3819,221.3917,7279.0
2024-08-26 13:30:00,225.2,225.46,225.16,225.36,3945.0,221.3426,221.5981,221.3033,221.4999,3945.0
2024-08-26 13:35:00,225.34,225.4,224.65,224.85,7676.0,221.4802,221.5392,220.802,220.9986,7676.0
2024-08-26 13:40:00,224.91,225.11,224.9,225.02,4742.0,221.0576,221.2541,221.0477,221.1657,4742.0
2024-08-26 13:45:00,225.01,225.01,224.32,224.39,9187.0,221.1559,221.1559,220.4777,220.5465,9187.0
2024-08-26 13:50:00,224.39,224.61,224.35,224.46,4694.0,220.5465,220.7627,220.5072,220.6153,4694.0
2024-08-26 13:55:00,224.49,224.49,224.24,224.26,6914.0,220.6448,220.6448,220.399,220.4187,6914.0
2024-08-26 14:00:00,224.26,224.28,223.78,223.9,13014.0,220.4187,220.4384,219.9469,220.0649,13014.0
2024-08-26 14:05:00,223.97,224.17,223.96,224.17,8005.0,220.1337,220.3302,220.1238,220.3302,8005.0
2024-08-26 14:10:00,224.17,224.48,223.86,224.48,8296.0,220.3302,220.6349,220.0256,220.6349,8296.0
2024-08-26 14:15:00,224.42,224.5,224.21,224.5,9349.0,220.576,220.6546,220.3696,220.6546,9349.0
2024-08-26 14:20:00,224.57,225.1,224.57,224.99,8121.0,220.7234,221.2443,220.7234,221.1362,8121.0
2024-08-26 14:25:00,224.84,225.26,224.84,225.15,5852.0,220.9888,221.4016,220.9888,221.2935,5852.0
2024-08-26 14:30:00,225.07,225.45,225.07,225.4,7630.0,221.2148,221.5883,221.2148,221.5392,7630.0
2024-08-26 14:35:00,225.38,225.91,225.38,225.77,5378.0,221.5195,222.0404,221.5195,221.9028,5378.0
2024-08-26 14:40:00,225.84,226.1,225.84,225.9,4992.0,221.9716,222.2272,221.9716,222.0306,4992.0
2024-08-26 14:45:00,225.93,226.04,225.78,225.83,8489.0,222.0601,222.1682,221.9127,221.9618,8489.0
2024-08-26 14:50:00,225.78,226.16,225.69,225.93,8970.0,221.9127,222.2862,221.8242,222.0601,8970.0
2024-08-26 14:55:00,226.03,226.38,226.0,226.38,9434.0,222.1584,222.5024,222.1289,222.5024,9434.0
2024-08-26 15:00:00,226.39,226.79,226.19,226.46,15613.0,222.5122,222.9054,222.3156,222.581,15613.0
2024-08-26 15:05:00,226.37,226.45,226.11,226.19,12342.0,222.4926,222.5712,222.237,222.3156,12342.0
2024-08-26 15:10:00,226.19,226.5,226.16,226.29,15462.0,222.3156,222.6203,222.2862,222.4139,15462.0
2024-08-26 15:15:00,226.16,226.33,225.92,225.98,12571.0,222.2862,222.4532,222.0503,222.1092,12571.0
2024-08-26 15:20:00,226.02,226.16,225.79,225.89,13911.0,222.1486,222.2862,221.9225,222.0208,13911.0
2024-08-26 15:25:00,225.97,226.01,225.45,225.45,20783.0,222.0994,222.1387,221.5883,221.5883,20783.0
2024-08-26 15:30:00,225.38,225.62,225.2,225.46,25498.0,221.5195,221.7554,221.3426,221.5981,25498.0
2024-08-26 15:35:00,225.41,225.41,225.0,225.14,19371.0,221.549,221.549,221.146,221.2836,19371.0
2024-08-26 15:40:00,225.05,225.4,224.93,224.98,41918.0,221.1952,221.5392,221.0772,221.1264,41918.0
2024-08-26 15:45:00,224.97,225.03,224.57,224.83,33836.0,221.1165,221.1755,220.7234,220.9789,33836.0
2024-08-26 15:50:00,224.94,226.18,224.83,226.15,66285.0,221.0871,222.3058,220.9789,222.2763,66285.0
2024-08-26 15:55:00,225.69,226.15,225.11,225.61,276806.0,221.8242,222.2763,221.2541,221.7456,276806.0
2024-08-27 09:30:00,225.11,225.8,224.31,225.24,19175.0,221.2541,221.9323,220.4678,221.3819,19175.0
2024-08-27 09:35:00,225.43,225.74,224.98,225.17,9395.0,221.5687,221.8734,221.1264,221.3131,9395.0
2024-08-27 09:40:00,225.16,225.28,224.82,225.25,5489.0,221.3033,221.4212,220.9691,221.3917,5489.0
2024-08-27 09:45:00,225.04,225.63,224.66,225.6,12153.0,221.1853,221.7652,220.8119,221.7357,12153.0
2024-08-27 09:50:00,225.7,226.28,225.57,226.08,8303.0,221.834,222.4041,221.7063,222.2075,8303.0
2024-08-27 09:55:00,226.15,226.29,225.46,225.91,5993.0,222.2763,222.4139,221.5981,222.0404,5993.0
2024-08-27 10:00:00,226.08,226.3,225.42,225.72,10599.0,222.2075,222.4238,221.5588,221.8537,10599.0
2024-08-27 10:05:00,225.87,226.17,225.56,226.14,8742.0,222.0011,222.296,221.6964,222.2665,8742.0
2024-08-27 10:10:00,226.15,226.81,226.03,226.56,13118.0,222.2763,222.925,222.1584,222.6793,13118.0
2024-08-27 10:15:00,226.61,226.97,226.28,226.81,37288.0,222.7284,223.0823,222.4041,222.925,37288.0
2024-08-27 10:20:00,226.88,228.0,226.87,227.97,38169.0,222.9938,224.0946,222.984,224.0652,38169.0
2024-08-27 10:25:00,227.86,228.77,227.85,228.7,30643.0,223.957,224.8515,223.9472,224.7827,30643.0
2024-08-27 10:30:00,228.64,229.3,228.55,228.74,59381.0,224.7237,225.3724,224.6352,224.822,59381.0
2024-08-27 10:35:00,228.74,229.27,228.64,229.11,38878.0,224.822,225.3429,224.7237,225.1856,38878.0
2024-08-27 10:40:00,229.08,229.27,228.8,228.93,25744.0,225.1561,225.3429,224.8809,225.0087,25744.0
2024-08-27 10:45:00,228.93,229.13,228.79,229.03,17428.0,225.0087,225.2053,224.8711,225.107,17428.0
2024-08-27 10:50:00,228.89,229.44,228.85,229.32,20513.0,224.9694,225.51,224.9301,225.392,20513.0
2024-08-27 10:55:00,229.43,229.9,229.0,229.72,20858.0,225.5001,225.9621,225.0775,225.7852,20858.0
2024-08-27 11:00:00,229.74,230.06,229.51,229.79,22267.0,225.8048,226.1194,225.5788,225.854,22267.0
2024-08-27 11:05:00,229.82,230.12,229.62,229.94,9879.0,225.8835,226.1783,225.6869,226.0014,9879.0
2024-08-27 11:10:00,230.0,230.18,229.97,230.13,21882.0,226.0604,226.2373,226.0309,226.1882,21882.0
2024-08-27 11:15:00,230.14,230.24,229.32,229.61,19838.0,226.198,226.2963,225.392,225.6771,19838.0
2024-08-27 11:20:00,229.58,229.83,229.48,229.73,22811.0,225.6476,225.8933,225.5493,225.795,22811.0
2024-08-27 11:25:00,229.63,229.78,229.35,229.35,10464.0,225.6967,225.8442,225.4215,225.4215,10464.0
2024-08-27 11:30:00,229.28,229.4,228.65,229.0,11188.0,225.3527,225.4707,224.7335,225.0775,11188.0
2024-08-27 11:35:00,229.08,229.67,228.87,229.55,11816.0,225.1561,225.736,224.9497,225.6181,11816.0
2024-08-27 11:40:00,229.42,229.81,229.18,229.76,10863.0,225.4903,225.8736,225.2544,225.8245,10863.0
2024-08-27 11:45:00,229.79,230.25,229.76,230.16,30069.0,225.854,226.3061,225.8245,226.2176,30069.0
2024-08-27 11:50:00,230.06,230.45,230.05,230.29,30184.0,226.1194,226.5027,226.1095,226.3454,30184.0
2024-08-27 11:55:00,230.29,230.41,229.97,229.97,16916.0,226.3454,226.4634,226.0309,226.0309,16916.0
2024-08-27 12:00:00,230.07,230.27,230.01,230.06,6287.0,226.1292,226.3258,226.0702,226.1194,6287.0
2024-08-27 12:05:00,229.98,230.19,229.84,230.11,13940.0,226.0407,226.2471,225.9031,226.1685,13940.0
2024-08-27 12:10:00,230.11,230.23,229.89,230.23,11430.0,226.1685,226.2864,225.9523,226.2864,11430.0
2024-08-27 12:15:00,230.31,230.32,230.03,230.32,9552.0,226.3651,226.3749,226.0899,226.3749,9552.0
2024-08-27 12:20:00,230.34,230.43,229.78,229.79,9965.0,226.3946,226.483,225.8442,225.854,9965.0
2024-08-27 12:25:00,229.89,229.98,229.76,229.94,12576.0,225.9523,226.0407,225.8245,226.0014,12576.0
2024-08-27 12:30:00,229.87,230.53,229.79,230.32,23990.0,225.9326,226.5813,225.854,226.3749,23990.0
2024-08-27 12:35:00,230.39,230.39,230.02,230.17,17874.0,226.4437,226.4437,226.08,226.2275,17874.0
2024-08-27 12:40:00,230.22,230.26,229.78,229.97,17992.0,226.2766,226.3159,225.8442,226.0309,17992.0
2024-08-27 12:45:00,229.96,230.28,229.85,230.19,9049.0,226.0211,226.3356,225.913,226.2471,9049.0
2024-08-27 12:50:00,230.24,230.62,230.22,230.62,13392.0,226.2963,226.6698,226.2766,226.6698,13392.0
2024-08-27 12:55:00,230.53,230.53,230.19,230.44,14357.0,226.5813,226.5813,226.2471,226.4928,14357.0
2024-08-27 13:00:00,230.48,230.59,230.44,230.49,11382.0,226.5322,226.6403,226.4928,226.542,11382.0
2024-08-27 13:05:00,230.52,230.63,230.46,230.63,13523.0,226.5715,226.6796,226.5125,226.6796,13523.0
2024-08-27 13:10:00,230.62,230.98,230.61,230.62,9994.0,226.6698,227.0236,226.6599,226.6698,9994.0
2024-08-27 13:15:00,230.59,230.76,230.49,230.74,8635.0,226.6403,226.8074,226.542,226.7877,8635.0
2024-08-27 13:20:00,230.76,230.95,230.7,230.92,8881.0,226.8074,226.9941,226.7484,226.9646,8881.0
2024-08-27 13:25:00,230.89,231.79,230.83,231.39,9442.0,226.9351,227.8197,226.8762,227.4266,9442.0
2024-08-27 13:30:00,231.51,231.64,231.34,231.48,7704.0,227.5445,227.6723,227.3774,227.515,7704.0
2024-08-27 13:35:00,231.48,231.55,231.31,231.53,9570.0,227.515,227.5838,227.3479,227.5642,9570.0
2024-08-27 13:40:00,231.46,231.81,231.11,231.81,18373.0,227.4954,227.8394,227.1514,227.8394,18373.0
2024-08-27 13:45:00,231.93,232.04,231.76,232.0,16269.0,227.9573,228.0654,227.7902,228.0261,16269.0
2024-08-27 13:50:00,231.99,232.3,231.99,232.22,16616.0,228.0163,228.321,228.0163,228.2424,16616.0
2024-08-27 13:55:00,232.21,232.21,231.95,232.16,12100.0,228.2325,228.2325,227.977,228.1834,12100.0
2024-08-27 14:00:00,232.16,232.19,231.74,231.89,9340.0,228.1834,228.2129,227.7706,227.918,9340.0
2024-08-27 14:05:00,231.81,231.93,231.46,231.48,13748.0,227.8394,227.9573,227.4954,227.515,13748.0
2024-08-27 14:10:00,231.46,231.67,231.25,231.53,12552.0,227.4954,227.7018,227.289,227.5642,12552.0
2024-08-27 14:15:00,231.53,231.64,231.07,231.17,6781.0,227.5642,227.6723,227.1121,227.2103,6781.0
2024-08-27 14:20:00,231.09,231.16,230.81,230.81,5157.0,227.1317,227.2005,226.8565,226.8565,5157.0
2024-08-27 14:25:00,230.85,231.06,230.78,230.9,3619.0,226.8958,227.1022,226.827,226.945,3619.0
2024-08-27 14:30:00,230.95,231.04,230.79,230.98,15317.0,226.9941,227.0826,226.8369,227.0236,15317.0
2024-08-27 14:35:00,231.06,231.29,231.06,231.21,13155.0,227.1022,227.3283,227.1022,227.2497,13155.0
2024-08-27 14:40:00,231.16,231.43,231.11,231.43,10366.0,227.2005,227.4659,227.1514,227.4659,10366.0
2024-08-27 14:45:00,231.37,231.57,231.37,231.5,6808.0,227.4069,227.6035,227.4069,227.5347,6808.0
2024-08-27 14:50:00,231.45,231.65,231.22,231.65,20111.0,227.4855,227.6821,227.2595,227.6821,20111.0
2024-08-27 14:55:00,231.59,231.88,231.55,231.82,11057.0,227.6231,227.9082,227.5838,227.8492,11057.0
2024-08-27 15:00:00,231.78,231.84,231.35,231.41,11521.0,227.8099,227.8689,227.3873,227.4462,11521.0
2024-08-27 15:05:00,231.51,231.55,231.26,231.41,11020.0,227.5445,227.5838,227.2988,227.4462,11020.0
2024-08-27 15:10:00,231.42,231.63,231.4,231.5,11383.0,227.4561,227.6625,227.4364,227.5347,11383.0
2024-08-27 15:15:00,231.57,231.68,231.45,231.5,15341.0,227.6035,227.7116,227.4855,227.5347,15341.0
2024-08-27 15:20:00,231.5,231.77,231.49,231.74,10081.0,227.5347,227.8001,227.5249,227.7706,10081.0
2024-08-27 15:25:00,231.74,232.16,231.7,231.82,27284.0,227.7706,228.1834,227.7313,227.8492,27284.0
2024-08-27 15:30:00,231.88,231.92,231.54,231.64,15993.0,227.9082,227.9475,227.574,227.6723,15993.0
2024-08-27 15:35:00,231.63,232.03,231.63,231.79,14510.0,227.6625,228.0556,227.6625,227.8197,14510.0
2024-08-27 15:40:00,231.79,231.96,231.69,231.74,18797.0,227.8197,227.9868,227.7214,227.7706,18797.0
2024-08-27 15:45:00,231.74,232.22,231.73,232.17,31436.0,227.7706,228.2424,227.7608,228.1932,31436.0
2024-08-27 15:50:00,232.17,232.35,231.6,231.6,87146.0,228.1932,228.3701,227.633,227.633,87146.0
2024-08-27 15:55:00,231.59,232.05,231.53,231.92,227975.0,227.6231,228.0753,227.5642,227.9475,227975.0
2024-08-28 09:30:00,231.26,233.25,231.08,232.99,25585.0,227.2988,229.2547,227.1219,228.9992,25585.0
2024-08-28 09:35:00,232.94,233.06,232.17,232.43,12738.0,228.95,229.068,228.1932,228.4488,12738.0
2024-08-28 09:40:00,232.35,232.35,231.68,231.89,12640.0,228.3701,228.3701,227.7116,227.918,12640.0
2024-08-28 09:45:00,231.89,232.05,230.4,230.41,19545.0,227.918,228.0753,226.4535,226.4634,19545.0
2024-08-28 09:50:00,230.48,231.08,230.42,230.77,57201.0,226.5322,227.1219,226.4732,226.8172,57201.0
2024-08-28 09:55:00,230.66,231.1,230.47,230.64,10721.0,226.7091,227.1415,226.5223,226.6894,10721.0
2024-08-28 10:00:00,230.56,230.81,230.04,230.65,19504.0,226.6108,226.8565,226.0997,226.6992,19504.0
2024-08-28 10:05:00,230.59,230.65,229.7,229.73,54579.0,226.6403,226.6992,225.7655,225.795,54579.0
2024-08-28 10:10:00,229.79,229.92,229.5,229.73,10426.0,225.854,225.9818,225.5689,225.795,10426.0
2024-08-28 10:15:00,229.65,229.93,229.37,229.93,15600.0,225.7164,225.9916,225.4412,225.9916,15600.0
2024-08-28 10:20:00,229.91,229.95,229.41,229.79,25592.0,225.9719,226.0112,225.4805,225.854,25592.0
2024-08-28 10:25:00,229.84,229.84,229.24,229.3,8186.0,225.9031,225.9031,225.3134,225.3724,8186.0
2024-08-28 10:30:00,229.42,229.54,229.1,229.19,8088.0,225.4903,225.6083,225.1758,225.2643,8088.0
2024-08-28 10:35:00,229.11,229.33,228.96,229.09,9693.0,225.1856,225.4019,225.0382,225.166,9693.0
2024-08-28 10:40:00,228.89,228.96,228.13,228.13,8056.0,224.9694,225.0382,224.2224,224.2224,8056.0
2024-08-28 10:45:00,228.13,228.51,227.88,227.88,7821.0,224.2224,224.5959,223.9767,223.9767,7821.0
2024-08-28 10:50:00,227.97,228.61,227.88,228.58,8400.0,224.0652,224.6942,223.9767,224.6647,8400.0
2024-08-28 10:55:00,228.51,228.61,227.97,227.97,5310.0,224.5959,224.6942,224.0652,224.0652,5310.0
2024-08-28 11:00:00,227.79,227.82,227.0,227.27,16175.0,223.8882,223.9177,223.1118,223.3771,16175.0
2024-08-28 11:05:00,227.08,227.47,226.99,227.02,5845.0,223.1904,223.5737,223.1019,223.1314,5845.0
2024-08-28 11:10:00,227.04,227.05,225.91,226.08,12130.0,223.1511,223.1609,222.0404,222.2075,12130.0
2024-08-28 11:15:00,226.22,226.35,225.55,225.65,7925.0,222.3451,222.4729,221.6866,221.7849,7925.0
2024-08-28 11:20:00,225.6,226.27,225.6,226.27,15557.0,221.7357,222.3943,221.7357,222.3943,15557.0
2024-08-28 11:25:00,226.13,226.83,226.07,226.75,12803.0,222.2567,222.9447,222.1977,222.8661,12803.0
2024-08-28 11:30:00,226.79,226.87,226.5,226.72,11572.0,222.9054,222.984,222.6203,222.8366,11572.0
2024-08-28 11:35:00,226.71,227.25,226.67,227.2,5838.0,222.8267,223.3575,222.7874,223.3083,5838.0
2024-08-28 11:40:00,227.14,227.47,227.13,227.38,13122.0,223.2494,223.5737,223.2395,223.4853,13122.0
2024-08-28 11:45:00,227.35,227.72,227.25,227.59,8972.0,223.4558,223.8194,223.3575,223.6917,8972.0
2024-08-28 11:50:00,227.64,227.89,227.46,227.7,4706.0,223.7408,223.9865,223.5639,223.7998,4706.0
2024-08-28 11:55:00,227.7,228.02,227.39,227.93,6453.0,223.7998,224.1143,223.4951,224.0258,6453.0
2024-08-28 12:00:00,227.92,228.03,227.48,227.48,10531.0,224.016,224.1241,223.5835,223.5835,10531.0
2024-08-28 12:05:00,227.68,227.74,227.37,227.41,7527.0,223.7801,223.8391,223.4754,223.5147,7527.0
2024-08-28 12:10:00,227.45,227.45,226.99,227.15,10855.0,223.5541,223.5541,223.1019,223.2592,10855.0
2024-08-28 12:15:00,227.15,227.19,226.64,227.12,9568.0,223.2592,223.2985,222.7579,223.2297,9568.0
2024-08-28 12:20:00,227.02,227.02,226.19,226.55,7323.0,223.1314,223.1314,222.3156,222.6695,7323.0
2024-08-28 12:25:00,226.56,226.79,226.56,226.7,7032.0,222.6793,222.9054,222.6793,222.8169,7032.0
2024-08-28 12:30:00,226.6,227.36,226.44,227.12,10874.0,222.7186,223.4656,222.5614,223.2297,10874.0
2024-08-28 12:35:00,227.1,227.34,227.1,227.34,4450.0,223.2101,223.4459,223.2101,223.4459,4450.0
2024-08-28 12:40:00,227.16,227.45,227.12,227.43,5772.0,223.269,223.5541,223.2297,223.5344,5772.0
2024-08-28 12:45:00,227.35,227.57,227.18,227.38,6133.0,223.4558,223.672,223.2887,223.4853,6133.0
2024-08-28 12:50:00,227.38,228.07,227.32,228.05,16276.0,223.4853,224.1634,223.4263,224.1438,16276.0
2024-08-28 12:55:00,228.09,228.26,227.89,227.95,8519.0,224.1831,224.3502,223.9865,224.0455,8519.0
2024-08-28 13:00:00,227.82,228.06,227.72,227.92,7910.0,223.9177,224.1536,223.8194,224.016,7910.0
2024-08-28 13:05:00,227.86,228.02,227.71,227.71,10959.0,223.957,224.1143,223.8096,223.8096,10959.0
2024-08-28 13:10:00,227.76,227.76,226.85,226.85,7181.0,223.8588,223.8588,222.9643,222.9643,7181.0
2024-08-28 13:15:00,226.88,227.05,226.63,227.02,7344.0,222.9938,223.1609,222.7481,223.1314,7344.0
2024-08-28 13:20:00,226.99,227.12,226.84,226.86,6937.0,223.1019,223.2297,222.9545,222.9742,6937.0
2024-08-28 13:25:00,226.85,227.21,226.85,227.18,7371.0,222.9643,223.3182,222.9643,223.2887,7371.0
2024-08-28 13:30:00,227.1,227.49,226.98,227.17,4038.0,223.2101,223.5934,223.0921,223.2789,4038.0
2024-08-28 13:35:00,227.42,227.42,227.16,227.22,3912.0,223.5246,223.5246,223.269,223.328,3912.0
2024-08-28 13:40:00,227.22,227.34,227.04,227.15,5661.0,223.328,223.4459,223.1511,223.2592,5661.0
2024-08-28 13:45:00,227.19,227.23,226.92,226.92,3834.0,223.2985,223.3378,223.0331,223.0331,3834.0
2024-08-28 13:50:00,226.62,226.86,226.26,226.26,9108.0,222.7383,222.9742,222.3844,222.3844,9108.0
2024-08-28 13:55:00,226.26,226.26,225.33,225.35,9655.0,222.3844,222.3844,221.4704,221.49,9655.0
2024-08-28 14:00:00,225.5,225.74,225.17,225.4,11582.0,221.6375,221.8734,221.3131,221.5392,11582.0
2024-08-28 14:05:00,225.46,225.68,225.23,225.68,11541.0,221.5981,221.8144,221.3721,221.8144,11541.0
2024-08-28 14:10:00,225.62,225.69,225.34,225.48,13888.0,221.7554,221.8242,221.4802,221.6178,13888.0
2024-08-28 14:15:00,225.52,225.76,225.14,225.7,10236.0,221.6571,221.893,221.2836,221.834,10236.0
2024-08-28 14:20:00,225.73,225.92,225.64,225.64,18447.0,221.8635,222.0503,221.7751,221.7751,18447.0
2024-08-28 14:25:00,225.57,225.8,225.54,225.67,8544.0,221.7063,221.9323,221.6768,221.8046,8544.0
2024-08-28 14:30:00,225.58,226.02,225.5,225.96,9818.0,221.7161,222.1486,221.6375,222.0896,9818.0
2024-08-28 14:35:00,226.05,226.12,225.81,226.05,9449.0,222.178,222.2468,221.9422,222.178,9449.0
2024-08-28 14:40:00,226.05,226.21,225.78,226.0,13389.0,222.178,222.3353,221.9127,222.1289,13389.0
2024-08-28 14:45:00,226.01,226.15,225.91,226.15,9360.0,222.1387,222.2763,222.0404,222.2763,9360.0
2024-08-28 14:50:00,226.08,227.21,226.08,227.19,8877.0,222.2075,223.3182,222.2075,223.2985,8877.0
2024-08-28 14:55:00,227.19,227.74,227.0,227.74,19950.0,223.2985,223.8391,223.1118,223.8391,19950.0
2024-08-28 15:00:00,227.9,228.39,227.75,228.33,11764.0,223.9964,224.478,223.8489,224.419,11764.0
2024-08-28 15:05:00,228.26,228.3,227.7,227.91,11256.0,224.3502,224.3895,223.7998,224.0062,11256.0
2024-08-28 15:10:00,227.98,228.17,227.65,227.66,6777.0,224.075,224.2617,223.7506,223.7605,6777.0
2024-08-28 15:15:00,227.66,228.16,227.66,228.04,9608.0,223.7605,224.2519,223.7605,224.134,9608.0
2024-08-28 15:20:00,228.06,228.14,227.48,227.59,17252.0,224.1536,224.2322,223.5835,223.6917,17252.0
2024-08-28 15:25:00,227.66,228.18,227.66,228.13,12817.0,223.7605,224.2716,223.7605,224.2224,12817.0
2024-08-28 15:30:00,228.13,228.36,228.05,228.11,24431.0,224.2224,224.4485,224.1438,224.2028,24431.0
2024-08-28 15:35:00,228.17,228.41,227.69,227.76,20353.0,224.2617,224.4976,223.79,223.8588,20353.0
2024-08-28 15:40:00,227.77,227.92,227.69,227.77,14819.0,223.8686,224.016,223.79,223.8686,14819.0
2024-08-28 15:45:00,227.83,228.32,227.76,227.82,29018.0,223.9276,224.4092,223.8588,223.9177,29018.0
2024-08-28 15:50:00,227.87,228.14,227.45,228.1,59235.0,223.9669,224.2322,223.5541,224.1929,59235.0
2024-08-28 15:55:00,227.97,227.97,227.01,227.1,189003.0,224.0652,224.0652,223.1216,223.2101,189003.0
2024-08-29 09:30:00,229.94,231.38,229.07,231.34,63811.0,226.0014,227.4167,225.1463,227.3774,63811.0
2024-08-29 09:35:00,231.34,231.74,230.12,230.28,37319.0,227.3774,227.7706,226.1783,226.3356,37319.0
2024-08-29 09:40:00,230.47,231.01,230.22,230.38,5610.0,226.5223,227.0531,226.2766,226.4339,5610.0
2024-08-29 09:45:00,230.31,231.04,230.25,230.76,5056.0,226.3651,227.0826,226.3061,226.8074,5056.0
2024-08-29 09:50:00,230.77,230.77,229.79,230.61,9696.0,226.8172,226.8172,225.854,226.6599,9696.0
2024-08-29 09:55:00,230.67,231.22,230.11,231.07,16458.0,226.7189,227.2595,226.1685,227.1121,16458.0
2024-08-29 10:00:00,231.23,231.65,231.08,231.46,16164.0,227.2693,227.6821,227.1219,227.4954,16164.0
2024-08-29 10:05:00,231.49,232.27,231.35,231.74,20458.0,227.5249,228.2915,227.3873,227.7706,20458.0
2024-08-29 10:10:00,231.91,232.35,231.61,232.35,6739.0,227.9377,228.3701,227.6428,228.3701,6739.0
2024-08-29 10:15:00,232.14,232.37,231.47,231.66,4793.0,228.1637,228.3898,227.5052,227.6919,4793.0
2024-08-29 10:20:00,231.53,232.7,231.52,232.7,13718.0,227.5642,228.7141,227.5543,228.7141,13718.0
2024-08-29 10:25:00,232.59,233.07,232.39,233.05,9436.0,228.606,229.0778,228.4094,229.0581,9436.0
2024-08-29 10:30:00,232.92,233.65,232.86,233.43,25201.0,228.9304,229.6479,228.8714,229.4316,25201.0
2024-08-29 10:35:00,233.23,233.45,232.99,233.4,18138.0,229.2351,229.4513,228.9992,229.4021,18138.0
2024-08-29 10:40:00,233.48,233.98,233.29,233.79,5303.0,229.4808,229.9722,229.294,229.7855,5303.0
2024-08-29 10:45:00,233.96,234.16,233.74,233.93,11222.0,229.9526,230.1491,229.7363,229.9231,11222.0
2024-08-29 10:50:00,233.97,234.09,233.78,233.79,2743.0,229.9624,230.0803,229.7756,229.7855,2743.0
2024-08-29 10:55:00,233.73,233.76,233.03,233.15,8718.0,229.7265,229.756,229.0385,229.1564,8718.0
2024-08-29 11:00:00,233.25,233.57,233.17,233.24,4618.0,229.2547,229.5692,229.1761,229.2449,4618.0
2024-08-29 11:05:00,233.23,233.23,232.63,233.03,4260.0,229.2351,229.2351,228.6453,229.0385,4260.0
2024-08-29 11:10:00,233.0,233.27,232.9,233.16,4883.0,229.009,229.2744,228.9107,229.1663,4883.0
2024-08-29 11:15:00,233.28,233.48,232.71,232.81,5559.0,229.2842,229.4808,228.724,228.8223,5559.0
2024-08-29 11:20:00,232.89,233.0,232.41,233.0,4921.0,228.9009,229.009,228.4291,229.009,4921.0
2024-08-29 11:25:00,233.07,233.29,232.97,233.26,13006.0,229.0778,229.294,228.9795,229.2645,13006.0
2024-08-29 11:30:00,233.27,233.65,233.27,233.42,10884.0,229.2744,229.6479,229.2744,229.4218,10884.0
2024-08-29 11:35:00,233.34,233.55,233.13,233.54,5039.0,229.3432,229.5496,229.1368,229.5397,5039.0
2024-08-29 11:40:00,233.5,233.65,233.11,233.11,10394.0,229.5004,229.6479,229.1171,229.1171,10394.0
2024-08-29 11:45:00,233.16,233.33,233.1,233.31,11422.0,229.1663,229.3333,229.1073,229.3137,11422.0
2024-08-29 11:50:00,233.38,233.51,233.19,233.51,8801.0,229.3825,229.5103,229.1957,229.5103,8801.0
2024-08-29 11:55:00,233.42,233.51,233.28,233.49,7254.0,229.4218,229.5103,229.2842,229.4906,7254.0
2024-08-29 12:00:00,233.47,233.96,233.43,233.75,28304.0,229.4709,229.9526,229.4316,229.7462,28304.0
2024-08-29 12:05:00,233.77,233.96,233.77,233.82,5550.0,229.7658,229.9526,229.7658,229.815,5550.0
2024-08-29 12:10:00,233.73,234.21,233.66,234.21,9398.0,229.7265,230.1983,229.6577,230.1983,9398.0
2024-08-29 12:15:00,234.19,234.4,233.92,234.07,8587.0,230.1786,230.385,229.9132,230.0607,8587.0
2024-08-29 12:20:00,233.98,234.43,233.98,234.39,5485.0,229.9722,230.4145,229.9722,230.3752,5485.0
2024-08-29 12:25:00,234.4,234.43,234.16,234.35,8643.0,230.385,230.4145,230.1491,230.3359,8643.0
2024-08-29 12:30:00,234.36,234.57,234.28,234.47,6311.0,230.3457,230.5521,230.2671,230.4538,6311.0
2024-08-29 12:35:00,234.48,234.68,234.38,234.62,6891.0,230.4636,230.6602,230.3654,230.6012,6891.0
2024-08-29 12:40:00,234.63,234.86,234.58,234.81,7859.0,230.6111,230.8371,230.5619,230.788,7859.0
2024-08-29 12:45:00,234.86,234.86,234.38,234.38,13376.0,230.8371,230.8371,230.3654,230.3654,13376.0
2024-08-29 12:50:00,234.31,234.31,233.68,233.89,13753.0,230.2966,230.2966,229.6773,229.8838,13753.0
2024-08-29 12:55:00,233.89,234.2,233.87,234.2,7209.0,229.8838,230.1884,229.8641,230.1884,7209.0
2024-08-29 13:00:00,234.13,234.24,233.91,234.1,16665.0,230.1196,230.2278,229.9034,230.0902,16665.0
2024-08-29 13:05:00,234.1,234.19,233.74,233.84,47362.0,230.0902,230.1786,229.7363,229.8346,47362.0
2024-08-29 13:10:00,233.81,233.91,233.45,233.62,10318.0,229.8051,229.9034,229.4513,229.6184,10318.0
2024-08-29 13:15:00,233.55,233.63,233.29,233.55,7740.0,229.5496,229.6282,229.294,229.5496,7740.0
2024-08-29 13:20:00,233.56,233.95,233.56,233.67,4737.0,229.5594,229.9427,229.5594,229.6675,4737.0
2024-08-29 13:25:00,233.76,234.08,233.63,234.04,7802.0,229.756,230.0705,229.6282,230.0312,7802.0
2024-08-29 13:30:00,234.02,234.38,233.91,234.38,8729.0,230.0115,230.3654,229.9034,230.3654,8729.0
2024-08-29 13:35:00,234.36,234.36,234.02,234.06,6241.0,230.3457,230.3457,230.0115,230.0508,6241.0
2024-08-29 13:40:00,234.06,234.36,233.96,234.34,3334.0,230.0508,230.3457,229.9526,230.326,3334.0
2024-08-29 13:45:00,234.33,234.39,234.06,234.35,11392.0,230.3162,230.3752,230.0508,230.3359,11392.0
2024-08-29 13:50:00,234.34,234.85,234.34,234.85,12519.0,230.326,230.8273,230.326,230.8273,12519.0
2024-08-29 13:55:00,234.81,235.11,234.75,235.1,12495.0,230.788,231.0829,230.729,231.073,12495.0
2024-08-29 14:00:00,235.03,235.03,234.35,234.77,11162.0,231.0042,231.0042,230.3359,230.7487,11162.0
2024-08-29 14:05:00,234.81,234.85,234.54,234.85,7549.0,230.788,230.8273,230.5226,230.8273,7549.0
2024-08-29 14:10:00,234.81,234.82,234.34,234.58,9215.0,230.788,230.7978,230.326,230.5619,9215.0
2024-08-29 14:15:00,234.54,234.54,234.22,234.34,11617.0,230.5226,230.5226,230.2081,230.326,11617.0
2024-08-29 14:20:00,234.25,234.48,234.1,234.46,13211.0,230.2376,230.4636,230.0902,230.444,13211.0
2024-08-29 14:25:00,234.54,234.57,233.23,233.46,23182.0,230.5226,230.5521,229.2351,229.4611,23182.0
2024-08-29 14:30:00,233.41,233.41,232.94,232.97,31545.0,229.412,229.412,228.95,228.9795,31545.0
2024-08-29 14:35:00,232.98,233.2,232.01,232.33,38303.0,228.9893,229.2056,228.036,228.3505,38303.0
2024-08-29 14:40:00,232.43,232.61,231.33,231.63,19570.0,228.4488,228.6257,227.3676,227.6625,19570.0
2024-08-29 14:45:00,231.58,231.67,230.53,231.61,11477.0,227.6133,227.7018,226.5813,227.6428,11477.0
2024-08-29 14:50:00,231.51,231.71,230.67,231.7,10919.0,227.5445,227.7411,226.7189,227.7313,10919.0
2024-08-29 14:55:00,231.63,231.92,231.36,231.41,12297.0,227.6625,227.9475,227.3971,227.4462,12297.0
2024-08-29 15:00:00,231.4,231.48,230.87,231.14,5490.0,227.4364,227.515,226.9155,227.1809,5490.0
2024-08-29 15:05:00,230.95,231.22,230.65,230.79,11868.0,226.9941,227.2595,226.6992,226.8369,11868.0
2024-08-29 15:10:00,230.93,230.93,230.1,230.67,12536.0,226.9745,226.9745,226.1587,226.7189,12536.0
2024-08-29 15:15:00,230.68,231.39,230.6,231.05,22795.0,226.7287,227.4266,226.6501,227.0924,22795.0
2024-08-29 15:20:00,231.1,231.42,230.64,231.42,9567.0,227.1415,227.4561,226.6894,227.4561,9567.0
2024-08-29 15:25:00,231.48,232.03,231.3,231.41,14795.0,227.515,228.0556,227.3381,227.4462,14795.0
2024-08-29 15:30:00,231.28,231.48,230.96,231.29,18747.0,227.3185,227.515,227.0039,227.3283,18747.0
2024-08-29 15:35:00,231.16,232.02,231.05,231.63,19949.0,227.2005,228.0458,227.0924,227.6625,19949.0
2024-08-29 15:40:00,231.63,231.91,231.5,231.71,19036.0,227.6625,227.9377,227.5347,227.7411,19036.0
2024-08-29 15:45:00,231.64,231.92,230.94,231.08,29849.0,227.6723,227.9475,226.9843,227.1219,29849.0
2024-08-29 15:50:00,230.97,231.47,230.53,230.63,83933.0,227.0138,227.5052,226.5813,226.6796,83933.0
2024-08-29 15:55:00,230.3,231.1,230.3,230.88,261425.0,226.3552,227.1415,226.3552,226.9253,261425.0
2024-08-30 09:30:00,235.3,235.3,233.01,233.72,23916.0,231.2696,231.2696,229.0188,229.7167,23916.0
2024-08-30 09:35:00,233.66,234.23,233.24,233.46,6994.0,229.6577,230.2179,229.2449,229.4611,6994.0
2024-08-30 09:40:00,233.84,234.24,233.63,234.17,8271.0,229.8346,230.2278,229.6282,230.159,8271.0
2024-08-30 09:45:00,234.27,234.44,233.63,234.15,9751.0,230.2572,230.4243,229.6282,230.1393,9751.0
2024-08-30 09:50:00,234.13,234.56,233.69,234.41,14726.0,230.1196,230.5423,229.6872,230.3948,14726.0
2024-08-30 09:55:00,234.4,234.81,234.15,234.8,3919.0,230.385,230.788,230.1393,230.7782,3919.0
2024-08-30 10:00:00,235.02,235.19,234.78,234.78,10062.0,230.9944,231.1615,230.7585,230.7585,10062.0
2024-08-30 10:05:00,234.88,235.32,234.33,235.09,11526.0,230.8568,231.2893,230.3162,231.0632,11526.0
2024-08-30 10:10:00,234.93,235.0,234.21,234.24,10411.0,230.9059,230.9747,230.1983,230.2278,10411.0
2024-08-30 10:15:00,234.14,235.0,233.93,234.69,37250.0,230.1295,230.9747,229.9231,230.67,37250.0
2024-08-30 10:20:00,234.7,234.81,234.39,234.71,35673.0,230.6799,230.788,230.3752,230.6897,35673.0
2024-08-30 10:25:00,234.71,235.04,234.21,234.91,25304.0,230.6897,231.0141,230.1983,230.8863,25304.0
2024-08-30 10:30:00,235.04,235.38,234.86,235.3,8232.0,231.0141,231.3482,230.8371,231.2696,8232.0
2024-08-30 10:35:00,235.24,235.8,235.24,235.67,12080.0,231.2106,231.761,231.2106,231.6333,12080.0
2024-08-30 10:40:00,235.55,236.14,234.92,234.99,14854.0,231.5153,232.0952,230.8961,230.9649,14854.0
2024-08-30 10:45:00,235.12,235.54,234.83,235.5,10307.0,231.0927,231.5055,230.8077,231.4662,10307.0
2024-08-30 10:50:00,235.5,235.63,234.85,234.97,5579.0,231.4662,231.5939,230.8273,230.9453,5579.0
2024-08-30 10:55:00,234.92,235.02,233.97,234.23,8517.0,230.8961,230.9944,229.9624,230.2179,8517.0
2024-08-30 11:00:00,234.3,234.72,233.92,234.42,21551.0,230.2867,230.6995,229.9132,230.4047,21551.0
2024-08-30 11:05:00,234.42,234.51,234.05,234.48,8872.0,230.4047,230.4931,230.041,230.4636,8872.0
2024-08-30 11:10:00,234.44,234.52,234.06,234.25,2635.0,230.4243,230.503,230.0508,230.2376,2635.0
2024-08-30 11:15:00,234.32,234.32,233.68,233.82,14035.0,230.3064,230.3064,229.6773,229.815,14035.0
2024-08-30 11:20:00,233.68,233.77,233.45,233.68,5206.0,229.6773,229.7658,229.4513,229.6773,5206.0
2024-08-30 11:25:00,233.63,233.74,233.45,233.7,6863.0,229.6282,229.7363,229.4513,229.697,6863.0
2024-08-30 11:30:00,233.75,233.76,232.87,233.43,12160.0,229.7462,229.756,228.8812,229.4316,12160.0
2024-08-30 11:35:00,233.43,233.59,232.92,233.09,6992.0,229.4316,229.5889,228.9304,229.0975,6992.0
2024-08-30 11:40:00,233.15,233.48,233.15,233.36,20761.0,229.1564,229.4808,229.1564,229.3628,20761.0
2024-08-30 11:45:00,233.37,233.47,233.07,233.21,3902.0,229.3727,229.4709,229.0778,229.2154,3902.0
2024-08-30 11:50:00,233.09,233.64,233.09,233.63,18838.0,229.0975,229.638,229.0975,229.6282,18838.0
2024-08-30 11:55:00,233.56,233.67,233.19,233.34,6750.0,229.5594,229.6675,229.1957,229.3432,6750.0
2024-08-30 12:00:00,233.32,233.32,232.67,233.08,10927.0,229.3235,229.3235,228.6846,229.0876,10927.0
2024-08-30 12:05:00,233.15,233.71,233.15,233.63,5149.0,229.1564,229.7068,229.1564,229.6282,5149.0
2024-08-30 12:10:00,233.71,233.91,233.43,233.48,18568.0,229.7068,229.9034,229.4316,229.4808,18568.0
2024-08-30 12:15:00,233.56,233.69,233.42,233.52,3328.0,229.5594,229.6872,229.4218,229.5201,3328.0
2024-08-30 12:20:00,233.52,233.59,233.26,233.27,4762.0,229.5201,229.5889,229.2645,229.2744,4762.0
2024-08-30 12:25:00,233.18,233.35,232.57,232.57,4702.0,229.1859,229.353,228.5864,228.5864,4702.0
2024-08-30 12:30:00,232.5,232.57,231.86,232.2,6468.0,228.5176,228.5864,227.8885,228.2227,6468.0
2024-08-30 12:35:00,232.09,232.39,231.82,232.29,9587.0,228.1146,228.4094,227.8492,228.3112,9587.0
2024-08-30 12:40:00,232.3,232.39,232.09,232.36,4347.0,228.321,228.4094,228.1146,228.38,4347.0
2024-08-30 12:45:00,232.33,232.47,232.15,232.45,4980.0,228.3505,228.4881,228.1736,228.4684,4980.0
2024-08-30 12:50:00,232.42,232.93,232.42,232.83,3464.0,228.4389,228.9402,228.4389,228.8419,3464.0
2024-08-30 12:55:00,232.84,233.3,232.84,233.22,5237.0,228.8517,229.3039,228.8517,229.2252,5237.0
2024-08-30 13:00:00,233.22,233.55,232.9,233.43,8246.0,229.2252,229.5496,228.9107,229.4316,8246.0
2024-08-30 13:05:00,233.4,233.4,232.83,233.08,2809.0,229.4021,229.4021,228.8419,229.0876,2809.0
2024-08-30 13:10:00,233.03,233.29,233.03,233.24,4739.0,229.0385,229.294,229.0385,229.2449,4739.0
2024-08-30 13:15:00,233.25,233.39,233.09,233.1,9140.0,229.2547,229.3923,229.0975,229.1073,9140.0
2024-08-30 13:20:00,233.27,233.47,232.73,232.84,7683.0,229.2744,229.4709,228.7436,228.8517,7683.0
2024-08-30 13:25:00,232.95,233.22,232.93,232.99,2725.0,228.9599,229.2252,228.9402,228.9992,2725.0
2024-08-30 13:30:00,233.06,233.17,232.95,232.95,1910.0,229.068,229.1761,228.9599,228.9599,1910.0
2024-08-30 13:35:00,232.95,233.24,232.9,232.9,2600.0,228.9599,229.2449,228.9107,228.9107,2600.0
2024-08-30 13:40:00,232.84,233.05,232.75,232.97,1982.0,228.8517,229.0581,228.7633,228.9795,1982.0
2024-08-30 13:45:00,233.02,233.05,232.69,232.84,8066.0,229.0287,229.0581,228.7043,228.8517,8066.0
2024-08-30 13:50:00,232.83,233.08,232.8,232.86,2497.0,228.8419,229.0876,228.8124,228.8714,2497.0
2024-08-30 13:55:00,232.82,232.82,232.26,232.26,6205.0,228.8321,228.8321,228.2817,228.2817,6205.0
2024-08-30 14:00:00,232.16,232.55,232.14,232.29,2694.0,228.1834,228.5667,228.1637,228.3112,2694.0
2024-08-30 14:05:00,232.35,232.66,232.35,232.66,3469.0,228.3701,228.6748,228.3701,228.6748,3469.0
2024-08-30 14:10:00,232.63,232.86,232.51,232.78,3056.0,228.6453,228.8714,228.5274,228.7928,3056.0
2024-08-30 14:15:00,232.84,232.86,232.69,232.72,4546.0,228.8517,228.8714,228.7043,228.7338,4546.0
2024-08-30 14:20:00,232.77,232.95,232.69,232.69,3465.0,228.7829,228.9599,228.7043,228.7043,3465.0
2024-08-30 14:25:00,232.9,232.98,232.69,232.71,2934.0,228.9107,228.9893,228.7043,228.724,2934.0
2024-08-30 14:30:00,232.7,233.08,232.69,233.0,6149.0,228.7141,229.0876,228.7043,229.009,6149.0
2024-08-30 14:35:00,233.04,233.31,232.98,233.26,5970.0,229.0483,229.3137,228.9893,229.2645,5970.0
2024-08-30 14:40:00,233.33,233.58,233.28,233.29,2934.0,229.3333,229.5791,229.2842,229.294,2934.0
2024-08-30 14:45:00,233.41,233.56,233.34,233.55,8855.0,229.412,229.5594,229.3432,229.5496,8855.0
2024-08-30 14:50:00,233.72,233.94,233.72,233.83,2906.0,229.7167,229.9329,229.7167,229.8248,2906.0
2024-08-30 14:55:00,233.74,233.75,233.47,233.6,4917.0,229.7363,229.7462,229.4709,229.5987,4917.0
2024-08-30 15:00:00,233.6,233.73,233.51,233.56,5339.0,229.5987,229.7265,229.5103,229.5594,5339.0
2024-08-30 15:05:00,233.64,233.88,233.64,233.74,2968.0,229.638,229.8739,229.638,229.7363,2968.0
2024-08-30 15:10:00,233.74,233.75,233.28,233.61,8640.0,229.7363,229.7462,229.2842,229.6085,8640.0
2024-08-30 15:15:00,233.56,233.88,233.56,233.84,5367.0,229.5594,229.8739,229.5594,229.8346,5367.0
2024-08-30 15:20:00,233.95,234.35,233.89,234.31,4973.0,229.9427,230.3359,229.8838,230.2966,4973.0
2024-08-30 15:25:00,234.27,234.4,234.12,234.36,8693.0,230.2572,230.385,230.1098,230.3457,8693.0
2024-08-30 15:30:00,234.38,234.42,233.78,233.78,11792.0,230.3654,230.4047,229.7756,229.7756,11792.0
2024-08-30 15:35:00,233.85,234.03,233.6,233.98,6824.0,229.8444,230.0214,229.5987,229.9722,6824.0
2024-08-30 15:40:00,233.91,234.04,233.5,233.52,10939.0,229.9034,230.0312,229.5004,229.5201,10939.0
2024-08-30 15:45:00,233.5,233.59,233.22,233.44,14538.0,229.5004,229.5889,229.2252,229.4415,14538.0
2024-08-30 15:50:00,233.46,234.88,233.46,234.59,77605.0,229.4611,230.8568,229.4611,230.5718,77605.0
2024-08-30 15:55:00,234.78,235.22,234.54,234.88,252270.0,230.7585,231.191,230.5226,230.8568,252270.0
2024-09-03 09:30:00,228.69,230.02,227.65,228.29,49310.0,225.7183,227.031,224.6918,225.3235,49310.0
2024-09-03 09:35:00,227.9,228.99,227.28,227.73,34594.0,224.9386,226.0144,224.3266,224.7708,34594.0
2024-09-03 09:40:00,227.73,227.89,227.09,227.43,14066.0,224.7708,224.9287,224.1391,224.4747,14066.0
2024-09-03 09:45:00,227.31,227.78,227.19,227.69,9600.0,224.3563,224.8201,224.2378,224.7313,9600.0
2024-09-03 09:50:00,227.47,227.61,226.18,226.31,10339.0,224.5142,224.6524,223.2409,223.3693,10339.0
2024-09-03 09:55:00,226.31,226.79,226.28,226.44,11427.0,223.3693,223.843,223.3396,223.4976,11427.0
2024-09-03 10:00:00,226.41,226.77,225.28,225.65,36616.0,223.468,223.8233,222.3526,222.7178,36616.0
2024-09-03 10:05:00,225.64,225.83,225.06,225.55,9862.0,222.708,222.8955,222.1355,222.6191,9862.0
2024-09-03 10:10:00,225.37,225.56,224.62,224.74,12623.0,222.4415,222.629,221.7012,221.8197,12623.0
2024-09-03 10:15:00,224.92,225.61,224.76,225.53,23540.0,221.9973,222.6783,221.8394,222.5994,23540.0
2024-09-03 10:20:00,225.38,225.45,224.94,225.15,13122.0,222.4513,222.5204,222.0171,222.2243,13122.0
2024-09-03 10:25:00,225.15,225.38,224.81,225.33,13230.0,222.2243,222.4513,221.8887,222.402,13230.0
2024-09-03 10:30:00,225.19,225.26,224.1,224.1,16954.0,222.2638,222.3329,221.188,221.188,16954.0
2024-09-03 10:35:00,223.93,224.21,223.71,223.78,19361.0,221.0202,221.2965,220.803,220.8721,19361.0
2024-09-03 10:40:00,223.81,224.14,223.56,223.56,6873.0,220.9017,221.2274,220.655,220.655,6873.0
2024-09-03 10:45:00,223.59,223.59,223.13,223.13,6126.0,220.6846,220.6846,220.2306,220.2306,6126.0
2024-09-03 10:50:00,223.12,223.33,222.78,222.86,5846.0,220.2207,220.428,219.8851,219.9641,5846.0
2024-09-03 10:55:00,222.83,223.19,222.55,222.77,8295.0,219.9345,220.2898,219.6581,219.8753,8295.0
2024-09-03 11:00:00,222.73,223.77,222.46,223.75,7632.0,219.8358,220.8623,219.5693,220.8425,7632.0
2024-09-03 11:05:00,223.59,223.86,222.91,222.91,9950.0,220.6846,220.9511,220.0134,220.0134,9950.0
2024-09-03 11:10:00,222.88,223.52,222.67,223.24,14239.0,219.9838,220.6155,219.7766,220.3391,14239.0
2024-09-03 11:15:00,223.24,223.64,223.17,223.35,8659.0,220.3391,220.7339,220.2701,220.4477,8659.0
2024-09-03 11:20:00,223.31,223.51,223.04,223.13,10549.0,220.4082,220.6056,220.1417,220.2306,10549.0
2024-09-03 11:25:00,223.11,223.34,222.95,223.11,4180.0,220.2108,220.4378,220.0529,220.2108,4180.0
2024-09-03 11:30:00,223.18,223.18,222.59,222.65,14649.0,220.2799,220.2799,219.6976,219.7568,14649.0
2024-09-03 11:35:00,222.8,223.49,222.8,223.04,11836.0,219.9049,220.5859,219.9049,220.1417,11836.0
2024-09-03 11:40:00,222.93,222.93,222.38,222.44,6635.0,220.0332,220.0332,219.4903,219.5495,6635.0
2024-09-03 11:45:00,222.53,222.88,222.28,222.34,11968.0,219.6384,219.9838,219.3916,219.4508,11968.0
2024-09-03 11:50:00,222.39,222.52,221.85,222.3,11933.0,219.5002,219.6285,218.9672,219.4114,11933.0
2024-09-03 11:55:00,222.35,222.41,222.0,222.06,6097.0,219.4607,219.5199,219.1153,219.1745,6097.0
2024-09-03 12:00:00,222.06,222.78,222.06,222.65,14526.0,219.1745,219.8851,219.1745,219.7568,14526.0
2024-09-03 12:05:00,222.52,222.52,221.61,221.76,4776.0,219.6285,219.6285,218.7303,218.8784,4776.0
2024-09-03 12:10:00,221.66,222.03,221.16,222.03,11606.0,218.7797,219.1449,218.2862,219.1449,11606.0
2024-09-03 12:15:00,221.97,222.48,221.88,222.1,5876.0,219.0856,219.589,218.9968,219.214,5876.0
2024-09-03 12:20:00,222.15,222.16,221.69,221.69,3630.0,219.2633,219.2732,218.8093,218.8093,3630.0
2024-09-03 12:25:00,221.8,222.01,221.46,221.97,9235.0,218.9179,219.1251,218.5823,219.0856,9235.0
2024-09-03 12:30:00,221.84,222.0,221.66,221.87,4288.0,218.9573,219.1153,218.7797,218.9869,4288.0
2024-09-03 12:35:00,221.7,221.89,221.48,221.89,12610.0,218.8192,219.0067,218.602,219.0067,12610.0
2024-09-03 12:40:00,221.76,221.92,221.5,221.5,9793.0,218.8784,219.0363,218.6218,218.6218,9793.0
2024-09-03 12:45:00,221.5,221.59,221.13,221.41,5696.0,218.6218,218.7106,218.2566,218.5329,5696.0
2024-09-03 12:50:00,221.47,221.47,221.2,221.33,7385.0,218.5921,218.5921,218.3257,218.454,7385.0
2024-09-03 12:55:00,221.47,221.48,220.94,221.09,11957.0,218.5921,218.602,218.069,218.2171,11957.0
2024-09-03 13:00:00,221.01,221.33,220.86,221.07,14454.0,218.1381,218.454,217.9901,218.1973,14454.0
2024-09-03 13:05:00,221.03,221.21,220.94,220.95,10709.0,218.1579,218.3355,218.069,218.0789,10709.0
2024-09-03 13:10:00,221.02,221.06,220.44,220.53,13756.0,218.148,218.1875,217.5755,217.6644,13756.0
2024-09-03 13:15:00,220.45,220.71,220.08,220.33,15610.0,217.5854,217.842,217.2202,217.467,15610.0
2024-09-03 13:20:00,220.37,220.65,220.18,220.57,10649.0,217.5064,217.7828,217.3189,217.7038,10649.0
2024-09-03 13:25:00,220.61,220.77,220.42,220.7,12562.0,217.7433,217.9012,217.5558,217.8321,12562.0
2024-09-03 13:30:00,220.61,220.8,219.86,219.98,8860.0,217.7433,217.9309,217.0031,217.1215,8860.0
2024-09-03 13:35:00,220.09,220.29,219.89,220.23,15852.0,217.2301,217.4275,217.0327,217.3683,15852.0
2024-09-03 13:40:00,220.24,220.24,219.64,219.84,10644.0,217.3781,217.3781,216.7859,216.9833,10644.0
2024-09-03 13:45:00,219.77,220.01,219.55,219.62,9081.0,216.9142,217.1511,216.6971,216.7662,9081.0
2024-09-03 13:50:00,219.54,219.77,219.42,219.68,11982.0,216.6872,216.9142,216.5688,216.8254,11982.0
2024-09-03 13:55:00,219.7,219.88,219.05,219.22,18787.0,216.8451,217.0228,216.2036,216.3714,18787.0
2024-09-03 14:00:00,219.17,219.43,218.86,219.12,10320.0,216.322,216.5787,216.0161,216.2727,10320.0
2024-09-03 14:05:00,219.13,219.35,218.82,219.02,10606.0,216.2826,216.4997,215.9766,216.174,10606.0
2024-09-03 14:10:00,219.02,219.22,218.9,218.9,9913.0,216.174,216.3714,216.0555,216.0555,9913.0
2024-09-03 14:15:00,218.89,218.97,218.45,218.75,18531.0,216.0457,216.1246,215.6114,215.9075,18531.0
2024-09-03 14:20:00,218.85,219.06,218.6,218.89,17285.0,216.0062,216.2135,215.7594,216.0457,17285.0
2024-09-03 14:25:00,218.76,219.07,218.63,218.73,10787.0,215.9174,216.2233,215.789,215.8877,10787.0
2024-09-03 14:30:00,218.66,219.7,218.56,219.51,19993.0,215.8187,216.8451,215.72,216.6576,19993.0
2024-09-03 14:35:00,219.47,219.63,219.18,219.26,15832.0,216.6181,216.7761,216.3319,216.4109,15832.0
2024-09-03 14:40:00,219.18,219.35,219.02,219.31,11361.0,216.3319,216.4997,216.174,216.4602,11361.0
2024-09-03 14:45:00,219.27,219.72,219.16,219.62,13580.0,216.4207,216.8649,216.3122,216.7662,13580.0
2024-09-03 14:50:00,219.59,219.76,219.28,219.38,11540.0,216.7366,216.9044,216.4306,216.5293,11540.0
2024-09-03 14:55:00,219.43,219.53,219.2,219.21,14811.0,216.5787,216.6774,216.3516,216.3615,14811.0
2024-09-03 15:00:00,219.4,220.07,219.39,219.78,14517.0,216.549,217.2103,216.5392,216.9241,14517.0
2024-09-03 15:05:00,219.81,220.04,219.39,219.55,11677.0,216.9537,217.1807,216.5392,216.6971,11677.0
2024-09-03 15:10:00,219.57,219.91,219.55,219.58,18631.0,216.7168,217.0524,216.6971,216.7267,18631.0
2024-09-03 15:15:00,219.54,219.59,219.26,219.53,11175.0,216.6872,216.7366,216.4109,216.6774,11175.0
2024-09-03 15:20:00,219.53,219.71,219.21,219.35,15883.0,216.6774,216.855,216.3615,216.4997,15883.0
2024-09-03 15:25:00,219.29,219.41,219.07,219.19,14711.0,216.4405,216.5589,216.2233,216.3418,14711.0
2024-09-03 15:30:00,219.2,219.42,218.69,218.69,66796.0,216.3516,216.5688,215.8483,215.8483,66796.0
2024-09-03 15:35:00,218.6,218.97,218.51,218.83,28428.0,215.7594,216.1246,215.6706,215.9864,28428.0
2024-09-03 15:40:00,218.78,218.89,218.23,218.59,63604.0,215.9371,216.0457,215.3942,215.7496,63604.0
2024-09-03 15:45:00,218.55,218.6,218.0,218.44,75729.0,215.7101,215.7594,215.1672,215.6015,75729.0
2024-09-03 15:50:00,218.57,218.71,217.74,218.69,145115.0,215.7298,215.868,214.9106,215.8483,145115.0
2024-09-03 15:55:00,218.56,219.06,217.65,218.79,339610.0,215.72,216.2135,214.8218,215.947,339610.0
2024-09-04 09:30:00,220.01,220.7,218.72,219.85,68453.0,217.1511,217.8321,215.8779,216.9932,68453.0
2024-09-04 09:35:00,219.73,219.73,218.83,218.88,32172.0,216.8748,216.8748,215.9864,216.0358,32172.0
2024-09-04 09:40:00,219.11,219.82,218.74,219.39,17419.0,216.2628,216.9636,215.8976,216.5392,17419.0
2024-09-04 09:45:00,219.4,220.83,219.16,220.7,16472.0,216.549,217.9605,216.3122,217.8321,16472.0
2024-09-04 09:50:00,220.39,221.17,219.75,221.11,21821.0,217.5262,218.296,216.8945,218.2368,21821.0
2024-09-04 09:55:00,221.25,221.31,220.41,220.77,10653.0,218.375,218.4342,217.5459,217.9012,10653.0
2024-09-04 10:00:00,220.55,220.62,218.12,220.0,12914.0,217.6841,217.7532,215.2857,217.1412,12914.0
2024-09-04 10:05:00,219.85,221.3,219.64,221.14,21685.0,216.9932,218.4244,216.7859,218.2664,21685.0
2024-09-04 10:10:00,221.29,222.2,221.25,221.51,19024.0,218.4145,219.3127,218.375,218.6316,19024.0
2024-09-04 10:15:00,221.73,221.87,220.85,221.18,17831.0,218.8488,218.9869,217.9802,218.3059,17831.0
2024-09-04 10:20:00,220.97,221.53,220.91,221.32,13104.0,218.0986,218.6514,218.0394,218.4441,13104.0
2024-09-04 10:25:00,221.36,221.77,221.14,221.77,14792.0,218.4836,218.8882,218.2664,218.8882,14792.0
2024-09-04 10:30:00,221.65,222.45,221.51,222.44,9670.0,218.7698,219.5594,218.6316,219.5495,9670.0
2024-09-04 10:35:00,222.81,223.21,222.36,222.92,13180.0,219.9147,220.3095,219.4706,220.0233,13180.0
2024-09-04 10:40:00,222.84,223.49,222.83,223.34,21125.0,219.9443,220.5859,219.9345,220.4378,21125.0
2024-09-04 10:45:00,223.34,223.48,222.21,222.39,18056.0,220.4378,220.576,219.3225,219.5002,18056.0
2024-09-04 10:50:00,222.48,222.98,222.19,222.23,12555.0,219.589,220.0825,219.3028,219.3423,12555.0
2024-09-04 10:55:00,222.23,223.7,222.22,223.65,11910.0,219.3423,220.7932,219.3324,220.7438,11910.0
2024-09-04 11:00:00,223.47,223.69,223.27,223.58,11068.0,220.5662,220.7833,220.3688,220.6747,11068.0
2024-09-04 11:05:00,223.57,223.98,223.06,223.06,7794.0,220.6649,221.0695,220.1615,220.1615,7794.0
2024-09-04 11:10:00,222.91,223.27,222.34,222.4,5874.0,220.0134,220.3688,219.4508,219.5101,5874.0
2024-09-04 11:15:00,222.27,222.61,221.97,222.31,27524.0,219.3817,219.7173,219.0856,219.4212,27524.0
2024-09-04 11:20:00,222.31,222.78,222.31,222.66,9508.0,219.4212,219.8851,219.4212,219.7667,9508.0
2024-09-04 11:25:00,222.66,222.77,221.9,221.9,9032.0,219.7667,219.8753,219.0166,219.0166,9032.0
2024-09-04 11:30:00,221.99,222.1,221.33,221.95,12543.0,219.1054,219.214,218.454,219.0659,12543.0
2024-09-04 11:35:00,221.86,222.3,221.68,221.79,6632.0,218.9771,219.4114,218.7994,218.908,6632.0
2024-09-04 11:40:00,221.7,221.76,221.32,221.32,26838.0,218.8192,218.8784,218.4441,218.4441,26838.0
2024-09-04 11:45:00,221.34,221.9,221.34,221.61,6711.0,218.4638,219.0166,218.4638,218.7303,6711.0
2024-09-04 11:50:00,221.68,222.29,221.56,222.09,9878.0,218.7994,219.4015,218.681,219.2041,9878.0
2024-09-04 11:55:00,222.09,222.15,221.4,221.65,9475.0,219.2041,219.2633,218.5231,218.7698,9475.0
2024-09-04 12:00:00,221.8,221.87,221.43,221.53,11146.0,218.9179,218.9869,218.5527,218.6514,11146.0
2024-09-04 12:05:00,221.54,222.12,221.5,222.12,5561.0,218.6612,219.2337,218.6218,219.2337,5561.0
2024-09-04 12:10:00,222.22,222.26,221.74,222.0,4650.0,219.3324,219.3719,218.8586,219.1153,4650.0
2024-09-04 12:15:00,222.02,222.84,222.01,222.42,7061.0,219.135,219.9443,219.1251,219.5298,7061.0
2024-09-04 12:20:00,222.41,223.09,222.37,223.02,20784.0,219.5199,220.1911,219.4804,220.122,20784.0
2024-09-04 12:25:00,223.05,223.25,222.85,223.15,8350.0,220.1516,220.349,219.9542,220.2503,8350.0
2024-09-04 12:30:00,223.18,223.67,223.13,223.45,11424.0,220.2799,220.7636,220.2306,220.5464,11424.0
2024-09-04 12:35:00,223.58,223.76,223.45,223.58,5750.0,220.6747,220.8524,220.5464,220.6747,5750.0
2024-09-04 12:40:00,223.61,223.72,222.82,222.93,44150.0,220.7043,220.8129,219.9246,220.0332,44150.0
2024-09-04 12:45:00,222.98,222.98,222.64,222.88,5726.0,220.0825,220.0825,219.7469,219.9838,5726.0
2024-09-04 12:50:00,222.8,223.63,222.72,223.58,7902.0,219.9049,220.7241,219.8259,220.6747,7902.0
2024-09-04 12:55:00,223.35,223.53,223.14,223.53,8888.0,220.4477,220.6254,220.2404,220.6254,8888.0
2024-09-04 13:00:00,223.38,223.42,222.95,223.11,6133.0,220.4773,220.5168,220.0529,220.2108,6133.0
2024-09-04 13:05:00,223.12,223.23,222.86,223.09,6952.0,220.2207,220.3293,219.9641,220.1911,6952.0
2024-09-04 13:10:00,223.04,223.23,222.38,222.42,7934.0,220.1417,220.3293,219.4903,219.5298,7934.0
2024-09-04 13:15:00,222.42,222.73,222.35,222.73,5275.0,219.5298,219.8358,219.4607,219.8358,5275.0
2024-09-04 13:20:00,222.73,223.03,222.7,222.7,9490.0,219.8358,220.1319,219.8062,219.8062,9490.0
2024-09-04 13:25:00,222.72,222.83,222.47,222.47,6266.0,219.8259,219.9345,219.5791,219.5791,6266.0
2024-09-04 13:30:00,222.56,222.56,222.28,222.37,6984.0,219.668,219.668,219.3916,219.4804,6984.0
2024-09-04 13:35:00,222.41,222.88,222.38,222.56,6087.0,219.5199,219.9838,219.4903,219.668,6087.0
2024-09-04 13:40:00,222.62,222.82,222.41,222.61,7699.0,219.7272,219.9246,219.5199,219.7173,7699.0
2024-09-04 13:45:00,222.62,223.16,222.62,222.81,7307.0,219.7272,220.2602,219.7272,219.9147,7307.0
2024-09-04 13:50:00,222.8,222.86,222.48,222.73,4844.0,219.9049,219.9641,219.589,219.8358,4844.0
2024-09-04 13:55:00,222.87,222.96,222.58,222.65,4517.0,219.974,220.0628,219.6877,219.7568,4517.0
2024-09-04 14:00:00,222.76,222.76,222.45,222.51,3117.0,219.8654,219.8654,219.5594,219.6186,3117.0
2024-09-04 14:05:00,222.39,222.76,222.23,222.66,5430.0,219.5002,219.8654,219.3423,219.7667,5430.0
2024-09-04 14:10:00,222.66,222.9,222.46,222.7,4804.0,219.7667,220.0036,219.5693,219.8062,4804.0
2024-09-04 14:15:00,222.77,222.96,222.58,222.59,4497.0,219.8753,220.0628,219.6877,219.6976,4497.0
2024-09-04 14:20:00,222.66,223.16,222.5,223.16,4605.0,219.7667,220.2602,219.6088,220.2602,4605.0
2024-09-04 14:25:00,222.93,223.32,222.9,223.32,2789.0,220.0332,220.4181,220.0036,220.4181,2789.0
2024-09-04 14:30:00,223.13,223.28,222.49,222.76,5778.0,220.2306,220.3786,219.5989,219.8654,5778.0
2024-09-04 14:35:00,222.68,222.68,221.97,222.34,5216.0,219.7864,219.7864,219.0856,219.4508,5216.0
2024-09-04 14:40:00,222.34,222.4,222.0,222.01,3676.0,219.4508,219.5101,219.1153,219.1251,3676.0
2024-09-04 14:45:00,221.91,221.98,221.61,221.93,4901.0,219.0264,219.0955,218.7303,219.0462,4901.0
2024-09-04 14:50:00,221.94,221.95,221.44,221.82,10947.0,219.056,219.0659,218.5625,218.9376,10947.0
2024-09-04 14:55:00,221.74,221.79,221.17,221.18,20694.0,218.8586,218.908,218.296,218.3059,20694.0
2024-09-04 15:00:00,221.13,221.42,220.91,220.91,4814.0,218.2566,218.5428,218.0394,218.0394,4814.0
2024-09-04 15:05:00,220.9,221.13,220.42,220.48,9478.0,218.0296,218.2566,217.5558,217.615,9478.0
2024-09-04 15:10:00,220.5,220.71,220.37,220.46,13474.0,217.6347,217.842,217.5064,217.5953,13474.0
2024-09-04 15:15:00,220.56,220.78,220.53,220.59,13318.0,217.694,217.9111,217.6644,217.7236,13318.0
2024-09-04 15:20:00,220.63,221.1,220.59,221.02,7029.0,217.7631,218.227,217.7236,218.148,7029.0
2024-09-04 15:25:00,221.03,221.58,220.77,221.44,14278.0,218.1579,218.7007,217.9012,218.5625,14278.0
2024-09-04 15:30:00,221.38,221.5,221.09,221.16,13837.0,218.5033,218.6218,218.2171,218.2862,13837.0
2024-09-04 15:35:00,221.2,221.43,220.8,221.24,10273.0,218.3257,218.5527,217.9309,218.3651,10273.0
2024-09-04 15:40:00,221.29,222.05,221.29,221.81,19352.0,218.4145,219.1646,218.4145,218.9277,19352.0
2024-09-04 15:45:00,221.74,221.92,221.37,221.83,14404.0,218.8586,219.0363,218.4934,218.9475,14404.0
2024-09-04 15:50:00,221.83,222.11,220.92,221.56,71478.0,218.9475,219.2238,218.0493,218.681,71478.0
2024-09-04 15:55:00,221.37,222.3,221.16,221.76,215554.0,218.4934,219.4114,218.2862,218.8784,215554.0
2024-09-05 09:30:00,219.48,220.3,218.2,218.66,28938.0,216.628,217.4373,215.3646,215.8187,28938.0
2024-09-05 09:35:00,218.63,219.85,218.62,219.19,27266.0,215.789,216.9932,215.7792,216.3418,27266.0
2024-09-05 09:40:00,219.2,219.75,218.93,219.19,22741.0,216.3516,216.8945,216.0851,216.3418,22741.0
2024-09-05 09:45:00,219.46,220.18,219.15,219.33,18677.0,216.6083,217.3189,216.3023,216.48,18677.0
2024-09-05 09:50:00,219.53,220.06,219.25,219.88,10796.0,216.6774,217.2005,216.401,217.0228,10796.0
2024-09-05 09:55:00,219.76,220.13,219.55,219.88,19100.0,216.9044,217.2696,216.6971,217.0228,19100.0
2024-09-05 10:00:00,219.74,221.34,219.74,220.83,32273.0,216.8846,218.4638,216.8846,217.9605,32273.0
2024-09-05 10:05:00,220.46,221.62,220.33,221.05,18681.0,217.5953,218.7402,217.467,218.1776,18681.0
2024-09-05 10:10:00,221.05,221.06,220.09,220.21,10775.0,218.1776,218.1875,217.2301,217.3485,10775.0
2024-09-05 10:15:00,220.06,220.64,219.83,220.55,17509.0,217.2005,217.7729,216.9735,217.6841,17509.0
2024-09-05 10:20:00,220.56,221.38,220.56,221.18,33273.0,217.694,218.5033,217.694,218.3059,33273.0
2024-09-05 10:25:00,221.26,221.5,220.6,220.6,9071.0,218.3849,218.6218,217.7334,217.7334,9071.0
2024-09-05 10:30:00,220.53,221.09,220.42,220.65,8497.0,217.6644,218.2171,217.5558,217.7828,8497.0
2024-09-05 10:35:00,220.58,220.91,220.26,220.4,8945.0,217.7137,218.0394,217.3979,217.536,8945.0
2024-09-05 10:40:00,220.26,220.52,219.69,219.69,14191.0,217.3979,217.6545,216.8353,216.8353,14191.0
2024-09-05 10:45:00,219.93,220.1,219.22,219.22,12012.0,217.0722,217.2399,216.3714,216.3714,12012.0
2024-09-05 10:50:00,219.17,219.17,218.63,219.07,11954.0,216.322,216.322,215.789,216.2233,11954.0
2024-09-05 10:55:00,219.21,219.67,219.09,219.23,9846.0,216.3615,216.8155,216.2431,216.3813,9846.0
2024-09-05 11:00:00,219.23,219.34,218.26,218.57,15474.0,216.3813,216.4898,215.4239,215.7298,15474.0
2024-09-05 11:05:00,218.78,219.26,218.56,219.02,6693.0,215.9371,216.4109,215.72,216.174,6693.0
2024-09-05 11:10:00,219.02,219.23,218.5,218.7,9005.0,216.174,216.3813,215.6607,215.8581,9005.0
2024-09-05 11:15:00,218.79,219.41,218.79,219.06,5934.0,215.947,216.5589,215.947,216.2135,5934.0
2024-09-05 11:20:00,219.15,219.29,218.64,218.97,10156.0,216.3023,216.4405,215.7989,216.1246,10156.0
2024-09-05 11:25:00,218.95,218.95,218.17,218.18,15337.0,216.1049,216.1049,215.335,215.3449,15337.0
2024-09-05 11:30:00,218.17,218.32,217.72,218.22,15737.0,215.335,215.4831,214.8909,215.3844,15737.0
2024-09-05 11:35:00,218.22,218.56,218.12,218.49,11362.0,215.3844,215.72,215.2857,215.6509,11362.0
2024-09-05 11:40:00,218.41,218.57,218.13,218.26,11728.0,215.5719,215.7298,215.2955,215.4239,11728.0
2024-09-05 11:45:00,218.28,218.55,217.99,218.3,22175.0,215.4436,215.7101,215.1574,215.4633,22175.0
2024-09-05 11:50:00,218.3,218.64,218.02,218.25,4766.0,215.4633,215.7989,215.187,215.414,4766.0
2024-09-05 11:55:00,218.35,218.51,217.76,217.76,8109.0,215.5127,215.6706,214.9304,214.9304,8109.0
2024-09-05 12:00:00,217.89,218.77,217.89,218.65,9619.0,215.0587,215.9272,215.0587,215.8088,9619.0
2024-09-05 12:05:00,218.49,219.15,218.49,219.12,8919.0,215.6509,216.3023,215.6509,216.2727,8919.0
2024-09-05 12:10:00,219.04,219.09,218.49,218.83,4238.0,216.1937,216.2431,215.6509,215.9864,4238.0
2024-09-05 12:15:00,218.94,219.11,218.74,219.0,2979.0,216.095,216.2628,215.8976,216.1542,2979.0
2024-09-05 12:20:00,219.04,219.51,219.04,219.39,2200.0,216.1937,216.6576,216.1937,216.5392,2200.0
2024-09-05 12:25:00,219.5,219.96,219.5,219.94,5562.0,216.6477,217.1018,216.6477,217.082,5562.0
2024-09-05 12:30:00,219.94,220.0,219.63,219.85,6235.0,217.082,217.1412,216.7761,216.9932,6235.0
2024-09-05 12:35:00,219.92,219.96,219.7,219.7,3874.0,217.0623,217.1018,216.8451,216.8451,3874.0
2024-09-05 12:40:00,219.78,220.15,219.64,220.01,3590.0,216.9241,217.2893,216.7859,217.1511,3590.0
2024-09-05 12:45:00,219.97,220.04,219.75,219.81,5072.0,217.1116,217.1807,216.8945,216.9537,5072.0
2024-09-05 12:50:00,219.81,219.82,219.54,219.66,3810.0,216.9537,216.9636,216.6872,216.8057,3810.0
2024-09-05 12:55:00,219.67,220.2,219.67,219.93,4142.0,216.8155,217.3386,216.8155,217.0722,4142.0
2024-09-05 13:00:00,219.79,220.04,219.79,219.84,2205.0,216.934,217.1807,216.934,216.9833,2205.0
2024-09-05 13:05:00,219.76,219.76,219.21,219.66,2341.0,216.9044,216.9044,216.3615,216.8057,2341.0
2024-09-05 13:10:00,219.7,219.83,219.56,219.56,1993.0,216.8451,216.9735,216.707,216.707,1993.0
2024-09-05 13:15:00,219.58,219.68,219.26,219.64,4330.0,216.7267,216.8254,216.4109,216.7859,4330.0
2024-09-05 13:20:00,219.55,219.69,219.53,219.61,2311.0,216.6971,216.8353,216.6774,216.7563,2311.0
2024-09-05 13:25:00,219.67,219.68,218.91,218.92,3482.0,216.8155,216.8254,216.0654,216.0753,3482.0
2024-09-05 13:30:00,219.08,219.5,219.04,219.5,3648.0,216.2332,216.6477,216.1937,216.6477,3648.0
2024-09-05 13:35:00,219.59,220.25,219.58,219.86,9603.0,216.7366,217.388,216.7267,217.0031,9603.0
2024-09-05 13:40:00,219.84,220.29,219.77,220.28,26556.0,216.9833,217.4275,216.9142,217.4176,26556.0
2024-09-05 13:45:00,220.28,220.86,220.28,220.55,3627.0,217.4176,217.9901,217.4176,217.6841,3627.0
2024-09-05 13:50:00,220.54,220.54,220.23,220.3,4060.0,217.6742,217.6742,217.3683,217.4373,4060.0
2024-09-05 13:55:00,220.31,220.46,220.16,220.38,16223.0,217.4472,217.5953,217.2992,217.5163,16223.0
2024-09-05 14:00:00,220.49,220.73,219.92,219.95,8393.0,217.6249,217.8618,217.0623,217.0919,8393.0
2024-09-05 14:05:00,219.96,220.12,219.92,220.12,1721.0,217.1018,217.2597,217.0623,217.2597,1721.0
2024-09-05 14:10:00,220.07,220.28,219.91,219.92,3214.0,217.2103,217.4176,217.0524,217.0623,3214.0
2024-09-05 14:15:00,220.03,220.43,220.01,220.34,2698.0,217.1709,217.5657,217.1511,217.4768,2698.0
2024-09-05 14:20:00,220.43,220.6,220.33,220.47,4386.0,217.5657,217.7334,217.467,217.6051,4386.0
2024-09-05 14:25:00,220.28,220.43,220.11,220.14,1562.0,217.4176,217.5657,217.2498,217.2794,1562.0
2024-09-05 14:30:00,220.32,220.58,220.16,220.28,12582.0,217.4571,217.7137,217.2992,217.4176,12582.0
2024-09-05 14:35:00,220.19,220.39,220.09,220.33,10734.0,217.3288,217.5262,217.2301,217.467,10734.0
2024-09-05 14:40:00,220.33,220.41,220.25,220.33,3896.0,217.467,217.5459,217.388,217.467,3896.0
2024-09-05 14:45:00,220.41,220.59,220.27,220.51,13274.0,217.5459,217.7236,217.4077,217.6446,13274.0
2024-09-05 14:50:00,220.51,220.95,220.39,220.54,20501.0,217.6446,218.0789,217.5262,217.6742,20501.0
2024-09-05 14:55:00,220.49,220.66,220.06,220.11,11398.0,217.6249,217.7927,217.2005,217.2498,11398.0
2024-09-05 15:00:00,220.09,220.23,219.75,220.01,17697.0,217.2301,217.3683,216.8945,217.1511,17697.0
2024-09-05 15:05:00,220.05,220.21,219.92,220.18,7094.0,217.1906,217.3485,217.0623,217.3189,7094.0
2024-09-05 15:10:00,220.1,220.1,219.51,219.54,8091.0,217.2399,217.2399,216.6576,216.6872,8091.0
2024-09-05 15:15:00,219.59,219.59,218.78,219.19,12803.0,216.7366,216.7366,215.9371,216.3418,12803.0
2024-09-05 15:20:00,219.27,219.53,219.13,219.51,5512.0,216.4207,216.6774,216.2826,216.6576,5512.0
2024-09-05 15:25:00,219.49,219.68,219.34,219.63,9102.0,216.6379,216.8254,216.4898,216.7761,9102.0
2024-09-05 15:30:00,219.61,219.91,219.54,219.83,16763.0,216.7563,217.0524,216.6872,216.9735,16763.0
2024-09-05 15:35:00,219.94,219.98,219.41,219.48,10022.0,217.082,217.1215,216.5589,216.628,10022.0
2024-09-05 15:40:00,219.42,219.42,218.63,218.76,17635.0,216.5688,216.5688,215.789,215.9174,17635.0
2024-09-05 15:45:00,218.69,219.02,218.29,218.83,22809.0,215.8483,216.174,215.4535,215.9864,22809.0
2024-09-05 15:50:00,218.95,218.95,217.92,218.76,60179.0,216.1049,216.1049,215.0883,215.9174,60179.0
2024-09-05 15:55:00,218.64,219.12,218.36,219.1,183948.0,215.7989,216.2727,215.5226,216.2529,183948.0
2024-09-06 09:30:00,218.09,219.41,217.57,218.59,21096.0,215.2561,216.5589,214.7428,215.7496,21096.0
2024-09-06 09:35:00,218.62,218.72,216.89,216.97,7654.0,215.7792,215.8779,214.0717,214.1506,7654.0
2024-09-06 09:40:00,217.18,218.46,216.69,217.95,8757.0,214.3579,215.6213,213.8743,215.1179,8757.0
2024-09-06 09:45:00,217.83,218.56,217.76,218.2,10446.0,214.9994,215.72,214.9304,215.3646,10446.0
2024-09-06 09:50:00,218.03,218.35,217.79,217.9,13059.0,215.1968,215.5127,214.96,215.0685,13059.0
2024-09-06 09:55:00,217.87,218.56,217.7,217.76,10623.0,215.0389,215.72,214.8711,214.9304,10623.0
2024-09-06 10:00:00,217.66,217.73,217.11,217.52,9082.0,214.8317,214.9007,214.2888,214.6935,9082.0
2024-09-06 10:05:00,217.73,218.19,217.32,217.84,23201.0,214.9007,215.3548,214.4961,215.0093,23201.0
2024-09-06 10:10:00,217.79,217.97,216.94,217.18,15269.0,214.96,215.1376,214.121,214.3579,15269.0
2024-09-06 10:15:00,217.18,217.32,216.92,217.3,4188.0,214.3579,214.4961,214.1013,214.4763,4188.0
2024-09-06 10:20:00,217.49,217.49,216.26,216.3,7643.0,214.6639,214.6639,213.4498,213.4893,7643.0
2024-09-06 10:25:00,216.48,216.48,215.54,215.7,6338.0,213.667,213.667,212.7392,212.8971,6338.0
2024-09-06 10:30:00,215.72,216.05,215.42,215.52,10527.0,212.9169,213.2426,212.6208,212.7195,10527.0
2024-09-06 10:35:00,215.45,216.0,215.15,215.79,12876.0,212.6504,213.1932,212.3543,212.986,12876.0
2024-09-06 10:40:00,215.69,215.72,215.06,215.08,6256.0,212.8873,212.9169,212.2654,212.2852,6256.0
2024-09-06 10:45:00,215.16,215.59,215.11,215.51,8712.0,212.3641,212.7886,212.3148,212.7096,8712.0
2024-09-06 10:50:00,215.37,215.51,214.89,214.89,4443.0,212.5714,212.7096,212.0976,212.0976,4443.0
2024-09-06 10:55:00,214.88,215.3,214.79,215.17,16998.0,212.0878,212.5023,211.9989,212.374,16998.0
2024-09-06 11:00:00,215.18,217.15,215.14,215.7,27496.0,212.3839,214.3283,212.3444,212.8971,27496.0
2024-09-06 11:05:00,215.74,216.04,215.15,215.25,6465.0,212.9366,213.2327,212.3543,212.453,6465.0
2024-09-06 11:10:00,215.56,215.56,214.89,215.37,13230.0,212.7589,212.7589,212.0976,212.5714,13230.0
2024-09-06 11:15:00,215.38,215.47,214.5,214.87,14588.0,212.5813,212.6701,211.7127,212.0779,14588.0
2024-09-06 11:20:00,214.9,215.05,214.46,214.82,7178.0,212.1075,212.2556,211.6732,212.0286,7178.0
2024-09-06 11:25:00,214.74,214.88,214.37,214.67,5966.0,211.9496,212.0878,211.5844,211.8805,5966.0
2024-09-06 11:30:00,214.68,215.08,214.6,214.63,18200.0,211.8904,212.2852,211.8114,211.841,18200.0
2024-09-06 11:35:00,214.54,214.78,214.08,214.23,11912.0,211.7522,211.9891,211.2982,211.4462,11912.0
2024-09-06 11:40:00,214.24,214.35,213.83,213.83,11581.0,211.4561,211.5647,211.0514,211.0514,11581.0
2024-09-06 11:45:00,213.9,213.9,213.53,213.86,19031.0,211.1205,211.1205,210.7553,211.081,19031.0
2024-09-06 11:50:00,213.73,213.77,213.41,213.65,15664.0,210.9527,210.9922,210.6369,210.8738,15664.0
2024-09-06 11:55:00,213.69,213.83,213.17,213.17,6527.0,210.9132,211.0514,210.4,210.4,6527.0
2024-09-06 12:00:00,213.19,213.36,212.86,212.87,8051.0,210.4197,210.5875,210.094,210.1039,8051.0
2024-09-06 12:05:00,212.78,213.44,212.7,213.22,22631.0,210.0151,210.6665,209.9361,210.4493,22631.0
2024-09-06 12:10:00,213.2,213.42,212.96,213.23,4857.0,210.4296,210.6467,210.1927,210.4592,4857.0
2024-09-06 12:15:00,213.04,213.42,213.04,213.25,5115.0,210.2717,210.6467,210.2717,210.479,5115.0
2024-09-06 12:20:00,213.28,213.68,213.2,213.67,13593.0,210.5086,210.9034,210.4296,210.8935,13593.0
2024-09-06 12:25:00,213.73,213.73,213.0,213.0,6415.0,210.9527,210.9527,210.2322,210.2322,6415.0
2024-09-06 12:30:00,213.04,213.63,212.94,213.63,10448.0,210.2717,210.854,210.173,210.854,10448.0
2024-09-06 12:35:00,213.56,213.94,213.36,213.37,11684.0,210.7849,211.16,210.5875,210.5974,11684.0
2024-09-06 12:40:00,213.46,213.67,213.19,213.67,5933.0,210.6862,210.8935,210.4197,210.8935,5933.0
2024-09-06 12:45:00,213.47,213.52,212.96,213.06,9097.0,210.6961,210.7454,210.1927,210.2914,9097.0
2024-09-06 12:50:00,213.06,213.14,212.81,212.89,7591.0,210.2914,210.3704,210.0447,210.1236,7591.0
2024-09-06 12:55:00,212.99,213.45,212.99,213.45,8307.0,210.2223,210.6764,210.2223,210.6764,8307.0
2024-09-06 13:00:00,213.26,213.35,212.98,213.29,8308.0,210.4888,210.5777,210.2125,210.5184,8308.0
2024-09-06 13:05:00,213.2,214.23,213.1,214.16,13007.0,210.4296,211.4462,210.3309,211.3771,13007.0
2024-09-06 13:10:00,214.09,214.56,213.93,214.49,16021.0,211.308,211.7719,211.1501,211.7028,16021.0
2024-09-06 13:15:00,214.57,214.64,214.19,214.19,8327.0,211.7818,211.8509,211.4067,211.4067,8327.0
2024-09-06 13:20:00,214.11,215.07,214.11,215.05,14741.0,211.3278,212.2753,211.3278,212.2556,14741.0
2024-09-06 13:25:00,215.16,215.21,214.15,214.16,7332.0,212.3641,212.4135,211.3673,211.3771,7332.0
2024-09-06 13:30:00,214.12,214.37,214.07,214.27,6555.0,211.3377,211.5844,211.2883,211.4857,6555.0
2024-09-06 13:35:00,214.15,214.17,213.81,213.97,5501.0,211.3673,211.387,211.0317,211.1896,5501.0
2024-09-06 13:40:00,214.0,214.01,213.66,213.66,3533.0,211.2192,211.2291,210.8836,210.8836,3533.0
2024-09-06 13:45:00,213.76,214.06,213.58,214.05,6136.0,210.9823,211.2784,210.8047,211.2686,6136.0
2024-09-06 13:50:00,214.13,214.3,214.01,214.26,2962.0,211.3475,211.5153,211.2291,211.4758,2962.0
2024-09-06 13:55:00,214.26,214.58,214.24,214.24,4818.0,211.4758,211.7917,211.4561,211.4561,4818.0
2024-09-06 14:00:00,214.33,214.47,213.73,213.76,8714.0,211.5449,211.6831,210.9527,210.9823,8714.0
2024-09-06 14:05:00,213.71,213.92,213.44,213.49,3644.0,210.933,211.1403,210.6665,210.7158,3644.0
2024-09-06 14:10:00,213.47,213.57,213.3,213.3,4236.0,210.6961,210.7948,210.5283,210.5283,4236.0
2024-09-06 14:15:00,213.32,213.43,213.21,213.23,5411.0,210.548,210.6566,210.4395,210.4592,5411.0
2024-09-06 14:20:00,213.33,213.54,213.11,213.11,5254.0,210.5579,210.7652,210.3408,210.3408,5254.0
2024-09-06 14:25:00,213.2,213.58,212.98,213.5,7259.0,210.4296,210.8047,210.2125,210.7257,7259.0
2024-09-06 14:30:00,213.39,213.46,213.09,213.22,10408.0,210.6171,210.6862,210.321,210.4493,10408.0
2024-09-06 14:35:00,213.26,213.38,213.08,213.33,6919.0,210.4888,210.6073,210.3112,210.5579,6919.0
2024-09-06 14:40:00,213.31,213.84,213.31,213.84,9660.0,210.5382,211.0613,210.5382,211.0613,9660.0
2024-09-06 14:45:00,213.92,213.92,213.55,213.74,4967.0,211.1403,211.1403,210.7751,210.9626,4967.0
2024-09-06 14:50:00,213.73,213.93,213.59,213.8,8921.0,210.9527,211.1501,210.8145,211.0218,8921.0
2024-09-06 14:55:00,213.98,214.42,213.98,214.29,7590.0,211.1995,211.6338,211.1995,211.5054,7590.0
2024-09-06 15:00:00,214.3,214.81,214.27,214.68,8799.0,211.5153,212.0187,211.4857,211.8904,8799.0
2024-09-06 15:05:00,214.78,215.09,214.7,214.93,9427.0,211.9891,212.295,211.9101,212.1371,9427.0
2024-09-06 15:10:00,214.97,215.59,214.96,215.08,16708.0,212.1766,212.7886,212.1667,212.2852,16708.0
2024-09-06 15:15:00,215.16,215.43,215.1,215.1,7071.0,212.3641,212.6306,212.3049,212.3049,7071.0
2024-09-06 15:20:00,215.17,215.56,215.16,215.54,10818.0,212.374,212.7589,212.3641,212.7392,10818.0
2024-09-06 15:25:00,215.69,216.0,215.41,215.46,7510.0,212.8873,213.1932,212.6109,212.6602,7510.0
2024-09-06 15:30:00,215.39,215.39,214.93,215.09,15980.0,212.5911,212.5911,212.1371,212.295,15980.0
2024-09-06 15:35:00,215.16,215.24,214.58,214.81,23248.0,212.3641,212.4431,211.7917,212.0187,23248.0
2024-09-06 15:40:00,214.84,215.17,214.32,214.33,64693.0,212.0483,212.374,211.5351,211.5449,64693.0
2024-09-06 15:45:00,214.32,214.66,214.26,214.52,27248.0,211.5351,211.8706,211.4758,211.7325,27248.0
2024-09-06 15:50:00,214.52,214.95,213.28,213.56,130198.0,211.7325,212.1569,210.5086,210.7849,130198.0
2024-09-06 15:55:00,213.54,213.73,212.81,213.67,253967.0,210.7652,210.9527,210.0447,210.8935,253967.0
2024-09-09 09:30:00,216.93,217.99,216.61,217.47,27873.0,214.1111,215.1574,213.7953,214.6441,27873.0
2024-09-09 09:35:00,217.46,218.15,217.14,217.88,21558.0,214.6343,215.3153,214.3184,215.0488,21558.0
2024-09-09 09:40:00,217.84,217.95,217.2,217.48,27593.0,215.0093,215.1179,214.3776,214.654,27593.0
2024-09-09 09:45:00,217.5,217.84,216.99,217.17,9393.0,214.6737,215.0093,214.1704,214.348,9393.0
2024-09-09 09:50:00,217.17,217.49,217.02,217.39,9504.0,214.348,214.6639,214.2,214.5652,9504.0
2024-09-09 09:55:00,217.4,217.96,217.4,217.72,11794.0,214.575,215.1278,214.575,214.8909,11794.0
2024-09-09 10:00:00,217.7,217.83,217.44,217.72,9509.0,214.8711,214.9994,214.6145,214.8909,9509.0
2024-09-09 10:05:00,217.66,218.93,217.62,218.93,12366.0,214.8317,216.0851,214.7922,216.0851,12366.0
2024-09-09 10:10:00,218.83,219.31,218.67,218.8,15999.0,215.9864,216.4602,215.8285,215.9568,15999.0
2024-09-09 10:15:00,218.7,218.7,217.44,217.64,9883.0,215.8581,215.8581,214.6145,214.8119,9883.0
2024-09-09 10:20:00,217.64,218.04,217.58,217.62,8267.0,214.8119,215.2067,214.7527,214.7922,8267.0
2024-09-09 10:25:00,217.56,217.65,217.38,217.38,4001.0,214.733,214.8218,214.5553,214.5553,4001.0
2024-09-09 10:30:00,217.31,217.31,216.9,217.08,18406.0,214.4862,214.4862,214.0815,214.2592,18406.0
2024-09-09 10:35:00,217.19,217.22,216.6,216.63,3787.0,214.3678,214.3974,213.7854,213.815,3787.0
2024-09-09 10:40:00,216.72,216.76,216.45,216.45,6710.0,213.9039,213.9433,213.6374,213.6374,6710.0
2024-09-09 10:45:00,216.34,216.87,216.34,216.78,5970.0,213.5288,214.0519,213.5288,213.9631,5970.0
2024-09-09 10:50:00,216.77,217.12,216.76,217.12,6022.0,213.9532,214.2987,213.9433,214.2987,6022.0
2024-09-09 10:55:00,217.05,217.23,216.39,216.39,8887.0,214.2296,214.4072,213.5782,213.5782,8887.0
2024-09-09 11:00:00,216.13,216.73,216.05,216.73,7890.0,213.3215,213.9137,213.2426,213.9137,7890.0
2024-09-09 11:05:00,216.62,217.02,216.61,216.84,5318.0,213.8052,214.2,213.7953,214.0223,5318.0
2024-09-09 11:10:00,216.73,216.73,216.04,216.17,4992.0,213.9137,213.9137,213.2327,213.361,4992.0
2024-09-09 11:15:00,216.18,216.44,216.09,216.25,5538.0,213.3709,213.6275,213.2821,213.44,5538.0
2024-09-09 11:20:00,216.38,216.91,216.36,216.8,5674.0,213.5683,214.0914,213.5485,213.9828,5674.0
2024-09-09 11:25:00,216.89,217.31,216.69,217.28,6695.0,214.0717,214.4862,213.8743,214.4566,6695.0
2024-09-09 11:30:00,217.31,217.4,217.11,217.22,10999.0,214.4862,214.575,214.2888,214.3974,10999.0
2024-09-09 11:35:00,217.28,217.36,216.89,217.22,8228.0,214.4566,214.5356,214.0717,214.3974,8228.0
2024-09-09 11:40:00,217.23,217.32,217.07,217.1,8942.0,214.4072,214.4961,214.2493,214.2789,8942.0
2024-09-09 11:45:00,217.1,217.28,217.03,217.24,14029.0,214.2789,214.4566,214.2098,214.4171,14029.0
2024-09-09 11:50:00,217.23,217.79,217.16,217.73,9447.0,214.4072,214.96,214.3381,214.9007,9447.0
2024-09-09 11:55:00,217.83,218.05,217.81,218.05,5874.0,214.9994,215.2166,214.9797,215.2166,5874.0
2024-09-09 12:00:00,217.99,218.3,217.8,218.13,4980.0,215.1574,215.4633,214.9698,215.2955,4980.0
2024-09-09 12:05:00,218.16,218.21,217.98,218.13,14653.0,215.3252,215.3745,215.1475,215.2955,14653.0
2024-09-09 12:10:00,218.24,218.28,218.08,218.13,5283.0,215.4041,215.4436,215.2462,215.2955,5283.0
2024-09-09 12:15:00,218.13,218.33,218.0,218.21,6650.0,215.2955,215.4929,215.1672,215.3745,6650.0
2024-09-09 12:20:00,218.15,218.35,218.0,218.16,15538.0,215.3153,215.5127,215.1672,215.3252,15538.0
2024-09-09 12:25:00,218.18,218.48,218.11,218.48,6278.0,215.3449,215.641,215.2758,215.641,6278.0
2024-09-09 12:30:00,218.38,218.68,218.37,218.43,7394.0,215.5423,215.8384,215.5324,215.5916,7394.0
2024-09-09 12:35:00,218.54,218.58,218.1,218.1,4413.0,215.7002,215.7397,215.2659,215.2659,4413.0
2024-09-09 12:40:00,218.11,218.52,218.04,218.46,18777.0,215.2758,215.6805,215.2067,215.6213,18777.0
2024-09-09 12:45:00,218.46,218.6,218.43,218.47,6669.0,215.6213,215.7594,215.5916,215.6311,6669.0
2024-09-09 12:50:00,218.44,218.47,218.31,218.37,4720.0,215.6015,215.6311,215.4732,215.5324,4720.0
2024-09-09 12:55:00,218.29,218.6,218.29,218.42,4952.0,215.4535,215.7594,215.4535,215.5818,4952.0
2024-09-09 13:00:00,218.41,218.41,218.15,218.32,6866.0,215.5719,215.5719,215.3153,215.4831,6866.0
2024-09-09 13:05:00,218.35,218.56,218.35,218.41,17409.0,215.5127,215.72,215.5127,215.5719,17409.0
2024-09-09 13:10:00,218.39,218.53,218.33,218.37,7505.0,215.5522,215.6903,215.4929,215.5324,7505.0
2024-09-09 13:15:00,218.36,218.58,218.31,218.58,5662.0,215.5226,215.7397,215.4732,215.7397,5662.0
2024-09-09 13:20:00,218.37,218.45,218.28,218.28,5657.0,215.5324,215.6114,215.4436,215.4436,5657.0
2024-09-09 13:25:00,218.28,218.5,218.27,218.37,3684.0,215.4436,215.6607,215.4337,215.5324,3684.0
2024-09-09 13:30:00,218.37,218.39,217.9,217.91,16762.0,215.5324,215.5522,215.0685,215.0784,16762.0
2024-09-09 13:35:00,217.91,218.49,217.9,218.4,8549.0,215.0784,215.6509,215.0685,215.562,8549.0
2024-09-09 13:40:00,218.48,218.58,217.72,217.8,6659.0,215.641,215.7397,214.8909,214.9698,6659.0
2024-09-09 13:45:00,217.72,218.2,217.72,218.19,7710.0,214.8909,215.3646,214.8909,215.3548,7710.0
2024-09-09 13:50:00,217.99,218.28,217.9,218.09,4434.0,215.1574,215.4436,215.0685,215.2561,4434.0
2024-09-09 13:55:00,218.17,218.17,217.44,217.49,5014.0,215.335,215.335,214.6145,214.6639,5014.0
2024-09-09 14:00:00,217.53,217.61,217.17,217.3,6780.0,214.7033,214.7823,214.348,214.4763,6780.0
2024-09-09 14:05:00,217.27,217.42,217.19,217.38,3009.0,214.4467,214.5948,214.3678,214.5553,3009.0
2024-09-09 14:10:00,217.39,217.58,217.34,217.45,3837.0,214.5652,214.7527,214.5158,214.6244,3837.0
2024-09-09 14:15:00,217.34,217.63,217.23,217.55,3725.0,214.5158,214.802,214.4072,214.7231,3725.0
2024-09-09 14:20:00,217.53,217.53,217.26,217.38,4362.0,214.7033,214.7033,214.4369,214.5553,4362.0
2024-09-09 14:25:00,217.38,217.75,217.16,217.4,7466.0,214.5553,214.9205,214.3381,214.575,7466.0
2024-09-09 14:30:00,217.24,217.24,217.02,217.09,3565.0,214.4171,214.4171,214.2,214.2691,3565.0
2024-09-09 14:35:00,217.15,217.15,216.53,216.54,5161.0,214.3283,214.3283,213.7163,213.7262,5161.0
2024-09-09 14:40:00,216.53,216.97,216.53,216.97,3735.0,213.7163,214.1506,213.7163,214.1506,3735.0
2024-09-09 14:45:00,217.01,217.1,216.88,216.98,6414.0,214.1901,214.2789,214.0618,214.1605,6414.0
2024-09-09 14:50:00,217.05,217.05,216.73,216.86,9369.0,214.2296,214.2296,213.9137,214.042,9369.0
2024-09-09 14:55:00,216.86,216.98,216.7,216.81,7635.0,214.042,214.1605,213.8841,213.9927,7635.0
2024-09-09 15:00:00,216.81,216.81,216.33,216.36,2381.0,213.9927,213.9927,213.5189,213.5485,2381.0
2024-09-09 15:05:00,216.37,216.88,216.37,216.88,2849.0,213.5584,214.0618,213.5584,214.0618,2849.0
2024-09-09 15:10:00,216.79,216.97,216.77,216.87,2557.0,213.973,214.1506,213.9532,214.0519,2557.0
2024-09-09 15:15:00,216.96,217.05,216.75,216.77,2546.0,214.1407,214.2296,213.9335,213.9532,2546.0
2024-09-09 15:20:00,216.75,217.26,216.74,217.26,4852.0,213.9335,214.4369,213.9236,214.4369,4852.0
2024-09-09 15:25:00,217.25,218.24,217.23,218.24,6760.0,214.427,215.4041,214.4072,215.4041,6760.0
2024-09-09 15:30:00,218.17,218.21,217.81,217.99,13216.0,215.335,215.3745,214.9797,215.1574,13216.0
2024-09-09 15:35:00,217.92,218.07,217.66,217.66,13170.0,215.0883,215.2363,214.8317,214.8317,13170.0
2024-09-09 15:40:00,217.78,218.27,217.75,218.17,11400.0,214.9501,215.4337,214.9205,215.335,11400.0
2024-09-09 15:45:00,218.19,218.19,217.72,217.78,12524.0,215.3548,215.3548,214.8909,214.9501,12524.0
2024-09-09 15:50:00,217.71,217.91,216.75,217.4,49557.0,214.881,215.0784,213.9335,214.575,49557.0
2024-09-09 15:55:00,217.69,218.79,217.53,218.6,273487.0,214.8613,215.947,214.7033,215.7594,273487.0
2024-09-10 09:30:00,217.5,217.8,215.37,215.55,26221.0,214.6737,214.9698,212.5714,212.7491,26221.0
2024-09-10 09:35:00,215.01,215.62,214.56,214.56,19958.0,212.2161,212.8182,211.7719,211.7719,19958.0
2024-09-10 09:40:00,214.81,215.54,214.7,215.36,17823.0,212.0187,212.7392,211.9101,212.5615,17823.0
2024-09-10 09:45:00,215.36,215.98,215.27,215.33,22802.0,212.5615,213.1735,212.4727,212.5319,22802.0
2024-09-10 09:50:00,215.32,216.1,215.32,215.96,28219.0,212.5221,213.2919,212.5221,213.1537,28219.0
2024-09-10 09:55:00,216.13,216.63,215.75,215.92,14278.0,213.3215,213.815,212.9465,213.1143,14278.0
2024-09-10 10:00:00,215.74,216.35,215.53,215.82,6469.0,212.9366,213.5387,212.7293,213.0156,6469.0
2024-09-10 10:05:00,215.96,216.18,215.26,215.93,9620.0,213.1537,213.3709,212.4628,213.1241,9620.0
2024-09-10 10:10:00,215.76,215.76,214.22,214.27,14273.0,212.9563,212.9563,211.4364,211.4857,14273.0
2024-09-10 10:15:00,214.22,215.13,214.21,214.89,6753.0,211.4364,212.3345,211.4265,212.0976,6753.0
2024-09-10 10:20:00,214.92,215.15,214.42,214.48,10496.0,212.1273,212.3543,211.6338,211.693,10496.0
2024-09-10 10:25:00,214.61,215.49,214.59,215.49,7732.0,211.8213,212.6899,211.8015,212.6899,7732.0
2024-09-10 10:30:00,215.4,215.43,214.66,215.11,8520.0,212.601,212.6306,211.8706,212.3148,8520.0
2024-09-10 10:35:00,215.12,215.14,214.76,215.06,3988.0,212.3247,212.3444,211.9693,212.2654,3988.0
2024-09-10 10:40:00,215.05,215.23,214.64,214.72,13126.0,212.2556,212.4332,211.8509,211.9299,13126.0
2024-09-10 10:45:00,214.72,215.23,214.7,215.2,3631.0,211.9299,212.4332,211.9101,212.4036,3631.0
2024-09-10 10:50:00,215.11,215.45,214.64,215.16,3191.0,212.3148,212.6504,211.8509,212.3641,3191.0
2024-09-10 10:55:00,215.32,215.4,215.07,215.3,11330.0,212.5221,212.601,212.2753,212.5023,11330.0
2024-09-10 11:00:00,215.3,215.44,215.13,215.44,10404.0,212.5023,212.6405,212.3345,212.6405,10404.0
2024-09-10 11:05:00,215.36,215.73,215.14,215.62,2244.0,212.5615,212.9267,212.3444,212.8182,2244.0
2024-09-10 11:10:00,215.76,216.02,215.63,215.68,2451.0,212.9563,213.213,212.828,212.8774,2451.0
2024-09-10 11:15:00,215.87,216.29,215.86,216.27,2751.0,213.0649,213.4795,213.055,213.4597,2751.0
2024-09-10 11:20:00,216.15,216.36,216.12,216.34,3088.0,213.3413,213.5485,213.3117,213.5288,3088.0
2024-09-10 11:25:00,216.37,216.67,216.37,216.49,3252.0,213.5584,213.8545,213.5584,213.6769,3252.0
2024-09-10 11:30:00,216.5,216.6,216.26,216.26,4695.0,213.6867,213.7854,213.4498,213.4498,4695.0
2024-09-10 11:35:00,216.21,216.21,215.46,215.46,1797.0,213.4005,213.4005,212.6602,212.6602,1797.0
2024-09-10 11:40:00,215.55,215.96,215.54,215.75,5033.0,212.7491,213.1537,212.7392,212.9465,5033.0
2024-09-10 11:45:00,215.63,215.89,215.56,215.78,8858.0,212.828,213.0847,212.7589,212.9761,8858.0
2024-09-10 11:50:00,215.63,215.63,215.04,215.17,5960.0,212.828,212.828,212.2457,212.374,5960.0
2024-09-10 11:55:00,215.11,215.37,214.62,214.62,4159.0,212.3148,212.5714,211.8312,211.8312,4159.0
2024-09-10 12:00:00,214.56,214.71,214.12,214.56,3342.0,211.7719,211.92,211.3377,211.7719,3342.0
2024-09-10 12:05:00,214.59,214.98,214.5,214.96,3872.0,211.8015,212.1865,211.7127,212.1667,3872.0
2024-09-10 12:10:00,214.86,214.93,214.69,214.7,6082.0,212.068,212.1371,211.9002,211.9101,6082.0
2024-09-10 12:15:00,214.62,215.21,214.5,215.15,7861.0,211.8312,212.4135,211.7127,212.3543,7861.0
2024-09-10 12:20:00,215.28,215.45,215.11,215.42,6457.0,212.4826,212.6504,212.3148,212.6208,6457.0
2024-09-10 12:25:00,215.36,215.47,214.99,215.02,5454.0,212.5615,212.6701,212.1963,212.226,5454.0
2024-09-10 12:30:00,215.06,215.06,214.87,215.01,6298.0,212.2654,212.2654,212.0779,212.2161,6298.0
2024-09-10 12:35:00,215.01,215.3,214.93,215.28,14144.0,212.2161,212.5023,212.1371,212.4826,14144.0
2024-09-10 12:40:00,215.37,215.7,215.36,215.65,3386.0,212.5714,212.8971,212.5615,212.8478,3386.0
2024-09-10 12:45:00,215.66,215.76,215.53,215.69,6306.0,212.8576,212.9563,212.7293,212.8873,6306.0
2024-09-10 12:50:00,215.59,216.14,215.57,216.06,4938.0,212.7886,213.3314,212.7688,213.2524,4938.0
2024-09-10 12:55:00,216.13,216.13,215.57,215.57,1610.0,213.3215,213.3215,212.7688,212.7688,1610.0
2024-09-10 13:00:00,215.57,215.79,215.5,215.62,2400.0,212.7688,212.986,212.6997,212.8182,2400.0
2024-09-10 13:05:00,215.66,215.91,215.65,215.89,9832.0,212.8576,213.1044,212.8478,213.0847,9832.0
2024-09-10 13:10:00,215.89,216.69,215.88,216.62,5554.0,213.0847,213.8743,213.0748,213.8052,5554.0
2024-09-10 13:15:00,216.7,216.91,216.61,216.68,2536.0,213.8841,214.0914,213.7953,213.8644,2536.0
2024-09-10 13:20:00,216.73,216.73,216.3,216.42,13087.0,213.9137,213.9137,213.4893,213.6078,13087.0
2024-09-10 13:25:00,216.43,216.51,216.13,216.14,10913.0,213.6176,213.6966,213.3215,213.3314,10913.0
2024-09-10 13:30:00,216.13,216.39,216.03,216.39,6786.0,213.3215,213.5782,213.2228,213.5782,6786.0
2024-09-10 13:35:00,216.31,216.72,216.31,216.58,4616.0,213.4992,213.9039,213.4992,213.7657,4616.0
2024-09-10 13:40:00,216.73,216.77,216.53,216.77,3655.0,213.9137,213.9532,213.7163,213.9532,3655.0
2024-09-10 13:45:00,216.73,216.84,216.56,216.7,2503.0,213.9137,214.0223,213.7459,213.8841,2503.0
2024-09-10 13:50:00,216.68,217.02,216.68,216.92,4575.0,213.8644,214.2,213.8644,214.1013,4575.0
2024-09-10 13:55:00,216.88,216.93,216.49,216.72,3042.0,214.0618,214.1111,213.6769,213.9039,3042.0
2024-09-10 14:00:00,216.81,217.4,216.81,217.2,6866.0,213.9927,214.575,213.9927,214.3776,6866.0
2024-09-10 14:05:00,217.15,217.15,216.85,216.9,3075.0,214.3283,214.3283,214.0322,214.0815,3075.0
2024-09-10 14:10:00,217.1,217.26,217.05,217.18,3389.0,214.2789,214.4369,214.2296,214.3579,3389.0
2024-09-10 14:15:00,217.35,217.46,216.98,217.28,4081.0,214.5257,214.6343,214.1605,214.4566,4081.0
2024-09-10 14:20:00,217.3,217.3,216.82,217.2,4033.0,214.4763,214.4763,214.0026,214.3776,4033.0
2024-09-10 14:25:00,217.11,217.43,216.99,217.35,3420.0,214.2888,214.6046,214.1704,214.5257,3420.0
2024-09-10 14:30:00,217.21,217.44,217.21,217.4,4101.0,214.3875,214.6145,214.3875,214.575,4101.0
2024-09-10 14:35:00,217.32,217.51,217.24,217.51,5940.0,214.4961,214.6836,214.4171,214.6836,5940.0
2024-09-10 14:40:00,217.41,217.6,217.34,217.5,4631.0,214.5849,214.7724,214.5158,214.6737,4631.0
2024-09-10 14:45:00,217.48,217.63,217.34,217.4,5223.0,214.654,214.802,214.5158,214.575,5223.0
2024-09-10 14:50:00,217.4,217.55,217.21,217.48,2682.0,214.575,214.7231,214.3875,214.654,2682.0
2024-09-10 14:55:00,217.51,217.65,217.24,217.32,7146.0,214.6836,214.8218,214.4171,214.4961,7146.0
2024-09-10 15:00:00,217.26,217.32,217.01,217.14,26271.0,214.4369,214.4961,214.1901,214.3184,26271.0
2024-09-10 15:05:00,217.08,217.31,217.03,217.31,14778.0,214.2592,214.4862,214.2098,214.4862,14778.0
2024-09-10 15:10:00,217.24,217.33,217.17,217.28,7234.0,214.4171,214.5059,214.348,214.4566,7234.0
2024-09-10 15:15:00,217.2,217.26,217.0,217.05,9645.0,214.3776,214.4369,214.1802,214.2296,9645.0
2024-09-10 15:20:00,217.11,217.62,217.11,217.61,4302.0,214.2888,214.7922,214.2888,214.7823,4302.0
2024-09-10 15:25:00,217.59,217.95,217.53,217.9,5948.0,214.7626,215.1179,214.7033,215.0685,5948.0
2024-09-10 15:30:00,217.84,218.38,217.77,218.28,9712.0,215.0093,215.5423,214.9402,215.4436,9712.0
2024-09-10 15:35:00,218.18,218.31,217.73,218.05,8533.0,215.3449,215.4732,214.9007,215.2166,8533.0
2024-09-10 15:40:00,218.05,218.38,217.8,217.83,12170.0,215.2166,215.5423,214.9698,214.9994,12170.0
2024-09-10 15:45:00,217.88,218.13,217.83,218.13,15496.0,215.0488,215.2955,214.9994,215.2955,15496.0
2024-09-10 15:50:00,217.85,217.94,217.33,217.69,37235.0,215.0192,215.108,214.5059,214.8613,37235.0
2024-09-10 15:55:00,217.71,219.03,217.71,218.72,225787.0,214.881,216.1839,214.881,215.8779,225787.0
2024-09-11 09:30:00,219.89,220.99,218.34,220.18,49016.0,217.0327,218.1184,215.5028,217.3189,49016.0
2024-09-11 09:35:00,220.2,220.96,219.94,220.14,12656.0,217.3386,218.0888,217.082,217.2794,12656.0
2024-09-11 09:40:00,220.33,220.84,219.37,219.77,8317.0,217.467,217.9703,216.5194,216.9142,8317.0
2024-09-11 09:45:00,219.88,219.89,218.6,218.81,9851.0,217.0228,217.0327,215.7594,215.9667,9851.0
2024-09-11 09:50:00,218.94,218.94,217.72,217.81,12470.0,216.095,216.095,214.8909,214.9797,12470.0
2024-09-11 09:55:00,217.95,218.28,217.44,217.97,13346.0,215.1179,215.4436,214.6145,215.1376,13346.0
2024-09-11 10:00:00,217.85,218.46,217.44,218.06,12630.0,215.0192,215.6213,214.6145,215.2265,12630.0
2024-09-11 10:05:00,218.23,218.35,217.05,217.67,5367.0,215.3942,215.5127,214.2296,214.8415,5367.0
2024-09-11 10:10:00,217.47,217.75,217.08,217.31,3660.0,214.6441,214.9205,214.2592,214.4862,3660.0
2024-09-11 10:15:00,216.53,216.66,215.9,216.26,6190.0,213.7163,213.8446,213.0945,213.4498,6190.0
2024-09-11 10:20:00,216.14,216.71,215.81,216.59,6378.0,213.3314,213.894,213.0057,213.7756,6378.0
2024-09-11 10:25:00,216.72,216.87,216.1,216.1,3322.0,213.9039,214.0519,213.2919,213.2919,3322.0
2024-09-11 10:30:00,216.03,216.03,215.3,215.48,10834.0,213.2228,213.2228,212.5023,212.68,10834.0
2024-09-11 10:35:00,215.71,216.11,215.52,215.82,8973.0,212.907,213.3018,212.7195,213.0156,8973.0
2024-09-11 10:40:00,215.63,215.85,214.82,215.16,28704.0,212.828,213.0452,212.0286,212.3641,28704.0
2024-09-11 10:45:00,215.48,215.68,214.78,214.98,7784.0,212.68,212.8774,211.9891,212.1865,7784.0
2024-09-11 10:50:00,214.83,215.31,214.71,215.31,4677.0,212.0384,212.5122,211.92,212.5122,4677.0
2024-09-11 10:55:00,215.37,215.85,214.95,215.79,9572.0,212.5714,213.0452,212.1569,212.986,9572.0
2024-09-11 11:00:00,215.89,216.13,215.65,216.1,5541.0,213.0847,213.3215,212.8478,213.2919,5541.0
2024-09-11 11:05:00,216.06,216.93,216.06,216.45,4746.0,213.2524,214.1111,213.2524,213.6374,4746.0
2024-09-11 11:10:00,216.48,217.38,216.35,217.18,3970.0,213.667,214.5553,213.5387,214.3579,3970.0
2024-09-11 11:15:00,217.27,217.39,216.83,217.05,5455.0,214.4467,214.5652,214.0124,214.2296,5455.0
2024-09-11 11:20:00,216.91,216.95,216.44,216.61,20346.0,214.0914,214.1309,213.6275,213.7953,20346.0
2024-09-11 11:25:00,216.54,217.12,216.53,216.9,4791.0,213.7262,214.2987,213.7163,214.0815,4791.0
2024-09-11 11:30:00,216.96,217.25,216.87,217.11,4050.0,214.1407,214.427,214.0519,214.2888,4050.0
2024-09-11 11:35:00,216.87,217.92,216.87,217.89,14592.0,214.0519,215.0883,214.0519,215.0587,14592.0
2024-09-11 11:40:00,217.86,218.35,217.77,218.25,7555.0,215.0291,215.5127,214.9402,215.414,7555.0
2024-09-11 11:45:00,218.33,218.51,218.05,218.14,10545.0,215.4929,215.6706,215.2166,215.3054,10545.0
2024-09-11 11:50:00,218.2,218.21,217.65,217.84,5986.0,215.3646,215.3745,214.8218,215.0093,5986.0
2024-09-11 11:55:00,217.69,217.94,217.0,217.94,3935.0,214.8613,215.108,214.1802,215.108,3935.0
2024-09-11 12:00:00,217.94,219.03,217.89,219.03,4408.0,215.108,216.1839,215.0587,216.1839,4408.0
2024-09-11 12:05:00,218.92,219.35,218.76,218.76,3335.0,216.0753,216.4997,215.9174,215.9174,3335.0
2024-09-11 12:10:00,218.9,219.12,218.75,219.07,3491.0,216.0555,216.2727,215.9075,216.2233,3491.0
2024-09-11 12:15:00,219.14,219.23,218.85,219.12,4697.0,216.2924,216.3813,216.0062,216.2727,4697.0
2024-09-11 12:20:00,219.15,219.4,218.7,218.92,19122.0,216.3023,216.549,215.8581,216.0753,19122.0
2024-09-11 12:25:00,219.06,219.39,218.95,219.32,7719.0,216.2135,216.5392,216.1049,216.4701,7719.0
2024-09-11 12:30:00,219.33,219.45,218.82,218.82,6961.0,216.48,216.5984,215.9766,215.9766,6961.0
2024-09-11 12:35:00,218.76,219.19,218.7,219.19,3533.0,215.9174,216.3418,215.8581,216.3418,3533.0
2024-09-11 12:40:00,219.26,219.28,218.82,218.86,2384.0,216.4109,216.4306,215.9766,216.0161,2384.0
2024-09-11 12:45:00,219.0,219.0,218.33,218.34,6458.0,216.1542,216.1542,215.4929,215.5028,6458.0
2024-09-11 12:50:00,218.51,218.99,218.44,218.91,15848.0,215.6706,216.1444,215.6015,216.0654,15848.0
2024-09-11 12:55:00,218.9,219.01,218.5,218.77,7415.0,216.0555,216.1641,215.6607,215.9272,7415.0
2024-09-11 13:00:00,219.0,219.73,218.89,219.6,4253.0,216.1542,216.8748,216.0457,216.7464,4253.0
2024-09-11 13:05:00,219.32,220.11,219.32,219.62,6039.0,216.4701,217.2498,216.4701,216.7662,6039.0
2024-09-11 13:10:00,219.71,220.38,219.71,220.32,8122.0,216.855,217.5163,216.855,217.4571,8122.0
2024-09-11 13:15:00,220.33,220.54,220.21,220.33,5603.0,217.467,217.6742,217.3485,217.467,5603.0
2024-09-11 13:20:00,220.33,220.48,220.13,220.17,3125.0,217.467,217.615,217.2696,217.309,3125.0
2024-09-11 13:25:00,220.14,220.97,220.13,220.79,9676.0,217.2794,218.0986,217.2696,217.921,9676.0
2024-09-11 13:30:00,220.85,220.85,220.58,220.83,5111.0,217.9802,217.9802,217.7137,217.9605,5111.0
2024-09-11 13:35:00,220.83,221.11,220.8,220.96,8177.0,217.9605,218.2368,217.9309,218.0888,8177.0
2024-09-11 13:40:00,220.95,221.16,220.77,221.06,7787.0,218.0789,218.2862,217.9012,218.1875,7787.0
2024-09-11 13:45:00,221.18,221.79,221.17,221.72,6067.0,218.3059,218.908,218.296,218.8389,6067.0
2024-09-11 13:50:00,221.66,221.67,221.13,221.15,6057.0,218.7797,218.7895,218.2566,218.2763,6057.0
2024-09-11 13:55:00,221.18,221.45,220.95,221.45,4859.0,218.3059,218.5724,218.0789,218.5724,4859.0
2024-09-11 14:00:00,221.33,221.76,221.26,221.69,7729.0,218.454,218.8784,218.3849,218.8093,7729.0
2024-09-11 14:05:00,221.69,221.86,221.58,221.69,17283.0,218.8093,218.9771,218.7007,218.8093,17283.0
2024-09-11 14:10:00,221.83,222.04,221.74,221.82,6763.0,218.9475,219.1547,218.8586,218.9376,6763.0
2024-09-11 14:15:00,221.85,222.01,221.31,221.67,8954.0,218.9672,219.1251,218.4342,218.7895,8954.0
2024-09-11 14:20:00,221.74,222.13,221.74,222.06,7324.0,218.8586,219.2436,218.8586,219.1745,7324.0
2024-09-11 14:25:00,222.03,222.69,221.83,222.42,19332.0,219.1449,219.7963,218.9475,219.5298,19332.0
2024-09-11 14:30:00,222.49,223.02,222.36,223.02,13287.0,219.5989,220.122,219.4706,220.122,13287.0
2024-09-11 14:35:00,222.84,223.2,222.67,223.14,11187.0,219.9443,220.2997,219.7766,220.2404,11187.0
2024-09-11 14:40:00,223.2,223.72,223.18,223.63,10826.0,220.2997,220.8129,220.2799,220.7241,10826.0
2024-09-11 14:45:00,223.53,223.64,223.07,223.38,9971.0,220.6254,220.7339,220.1714,220.4773,9971.0
2024-09-11 14:50:00,223.29,223.39,222.58,222.63,9102.0,220.3885,220.4872,219.6877,219.7371,9102.0
2024-09-11 14:55:00,222.62,223.08,222.61,222.78,7691.0,219.7272,220.1812,219.7173,219.8851,7691.0
2024-09-11 15:00:00,222.83,222.83,222.18,222.22,16042.0,219.9345,219.9345,219.2929,219.3324,16042.0
2024-09-11 15:05:00,222.26,223.17,222.26,223.12,10526.0,219.3719,220.2701,219.3719,220.2207,10526.0
2024-09-11 15:10:00,223.18,223.4,223.05,223.4,20448.0,220.2799,220.4971,220.1516,220.4971,20448.0
2024-09-11 15:15:00,223.43,223.66,223.08,223.44,12591.0,220.5267,220.7537,220.1812,220.5365,12591.0
2024-09-11 15:20:00,223.42,223.8,223.38,223.8,19517.0,220.5168,220.8919,220.4773,220.8919,19517.0
2024-09-11 15:25:00,223.77,224.18,223.75,224.03,39703.0,220.8623,221.2669,220.8425,221.1189,39703.0
2024-09-11 15:30:00,224.04,224.43,223.86,224.43,33207.0,221.1287,221.5137,220.9511,221.5137,33207.0
2024-09-11 15:35:00,224.5,224.77,224.16,224.59,35541.0,221.5828,221.8493,221.2472,221.6716,35541.0
2024-09-11 15:40:00,224.58,224.64,223.83,224.05,27888.0,221.6617,221.721,220.9215,221.1386,27888.0
2024-09-11 15:45:00,224.09,225.07,224.04,225.02,23683.0,221.1781,222.1454,221.1287,222.096,23683.0
2024-09-11 15:50:00,224.95,225.48,224.41,225.16,84043.0,222.0269,222.55,221.4939,222.2342,84043.0
2024-09-11 15:55:00,225.26,225.72,225.06,225.13,335184.0,222.3329,222.7869,222.1355,222.2046,335184.0
2024-09-12 09:30:00,223.44,223.45,221.4,221.98,27348.0,220.5365,220.5464,218.5231,219.0955,27348.0
2024-09-12 09:35:00,221.77,222.38,221.18,222.12,11995.0,218.8882,219.4903,218.3059,219.2337,11995.0
2024-09-12 09:40:00,222.12,222.51,220.91,221.28,6817.0,219.2337,219.6186,218.0394,218.4046,6817.0
2024-09-12 09:45:00,221.14,221.25,219.31,219.58,13515.0,218.2664,218.375,216.4602,216.7267,13515.0
2024-09-12 09:50:00,219.4,220.62,218.93,220.56,19816.0,216.549,217.7532,216.0851,217.694,19816.0
2024-09-12 09:55:00,220.55,220.92,219.81,220.72,17645.0,217.6841,218.0493,216.9537,217.8519,17645.0
2024-09-12 10:00:00,220.73,220.86,219.63,219.69,11786.0,217.8618,217.9901,216.7761,216.8353,11786.0
2024-09-12 10:05:00,219.56,220.11,219.31,220.11,9988.0,216.707,217.2498,216.4602,217.2498,9988.0
2024-09-12 10:10:00,220.2,220.99,220.06,220.88,28562.0,217.3386,218.1184,217.2005,218.0098,28562.0
2024-09-12 10:15:00,220.98,221.43,220.66,221.21,31036.0,218.1085,218.5527,217.7927,218.3355,31036.0
2024-09-12 10:20:00,221.28,221.74,221.03,221.34,20890.0,218.4046,218.8586,218.1579,218.4638,20890.0
2024-09-12 10:25:00,221.59,221.79,221.44,221.69,5098.0,218.7106,218.908,218.5625,218.8093,5098.0
2024-09-12 10:30:00,221.7,222.52,221.69,222.4,16011.0,218.8192,219.6285,218.8093,219.5101,16011.0
2024-09-12 10:35:00,222.3,222.3,220.94,221.2,12227.0,219.4114,219.4114,218.069,218.3257,12227.0
2024-09-12 10:40:00,221.22,221.62,221.14,221.19,6412.0,218.3454,218.7402,218.2664,218.3158,6412.0
2024-09-12 10:45:00,221.13,221.42,220.7,220.98,13533.0,218.2566,218.5428,217.8321,218.1085,13533.0
2024-09-12 10:50:00,220.89,221.89,220.89,221.89,12571.0,218.0197,219.0067,218.0197,219.0067,12571.0
2024-09-12 10:55:00,222.15,222.36,221.13,221.13,10569.0,219.2633,219.4706,218.2566,218.2566,10569.0
2024-09-12 11:00:00,221.25,221.79,221.05,221.79,11717.0,218.375,218.908,218.1776,218.908,11717.0
2024-09-12 11:05:00,221.94,222.07,221.54,221.77,8437.0,219.056,219.1843,218.6612,218.8882,8437.0
2024-09-12 11:10:00,221.71,222.87,221.7,222.65,3535.0,218.829,219.974,218.8192,219.7568,3535.0
2024-09-12 11:15:00,222.56,222.56,221.67,221.96,5528.0,219.668,219.668,218.7895,219.0758,5528.0
2024-09-12 11:20:00,221.96,222.0,221.24,221.36,9406.0,219.0758,219.1153,218.3651,218.4836,9406.0
2024-09-12 11:25:00,221.41,221.51,220.92,220.92,8523.0,218.5329,218.6316,218.0493,218.0493,8523.0
2024-09-12 11:30:00,221.05,221.08,220.71,220.74,3923.0,218.1776,218.2072,217.842,217.8716,3923.0
2024-09-12 11:35:00,220.73,221.39,220.72,220.94,6814.0,217.8618,218.5132,217.8519,218.069,6814.0
2024-09-12 11:40:00,220.88,221.22,220.8,220.81,1535.0,218.0098,218.3454,217.9309,217.9407,1535.0
2024-09-12 11:45:00,220.69,220.69,220.25,220.4,1516.0,217.8223,217.8223,217.388,217.536,1516.0
2024-09-12 11:50:00,220.4,220.97,220.4,220.78,4960.0,217.536,218.0986,217.536,217.9111,4960.0
2024-09-12 11:55:00,220.77,220.88,220.33,220.68,5210.0,217.9012,218.0098,217.467,217.8124,5210.0
2024-09-12 12:00:00,220.58,221.03,220.43,220.96,9449.0,217.7137,218.1579,217.5657,218.0888,9449.0
2024-09-12 12:05:00,221.06,221.16,220.84,221.0,4728.0,218.1875,218.2862,217.9703,218.1283,4728.0
2024-09-12 12:10:00,221.01,221.24,220.95,221.14,7613.0,218.1381,218.3651,218.0789,218.2664,7613.0
2024-09-12 12:15:00,221.2,221.45,221.09,221.09,17676.0,218.3257,218.5724,218.2171,218.2171,17676.0
2024-09-12 12:20:00,221.19,221.35,221.07,221.08,7694.0,218.3158,218.4737,218.1973,218.2072,7694.0
2024-09-12 12:25:00,221.21,221.27,221.15,221.26,4282.0,218.3355,218.3947,218.2763,218.3849,4282.0
2024-09-12 12:30:00,221.26,221.48,221.21,221.35,9082.0,218.3849,218.602,218.3355,218.4737,9082.0
2024-09-12 12:35:00,221.33,221.43,220.68,220.69,3506.0,218.454,218.5527,217.8124,217.8223,3506.0
2024-09-12 12:40:00,220.7,221.0,220.57,220.94,2038.0,217.8321,218.1283,217.7038,218.069,2038.0
2024-09-12 12:45:00,221.02,221.17,220.88,221.17,1219.0,218.148,218.296,218.0098,218.296,1219.0
2024-09-12 12:50:00,221.29,221.57,221.09,221.41,6791.0,218.4145,218.6908,218.2171,218.5329,6791.0
2024-09-12 12:55:00,221.35,221.71,221.32,221.63,8060.0,218.4737,218.829,218.4441,218.7501,8060.0
2024-09-12 13:00:00,221.62,221.78,221.5,221.58,3542.0,218.7402,218.8981,218.6218,218.7007,3542.0
2024-09-12 13:05:00,221.49,221.6,221.35,221.45,4005.0,218.6119,218.7205,218.4737,218.5724,4005.0
2024-09-12 13:10:00,221.49,221.69,221.47,221.53,5331.0,218.6119,218.8093,218.5921,218.6514,5331.0
2024-09-12 13:15:00,221.58,221.63,221.41,221.52,5161.0,218.7007,218.7501,218.5329,218.6415,5161.0
2024-09-12 13:20:00,221.55,221.9,221.46,221.88,5481.0,218.6711,219.0166,218.5823,218.9968,5481.0
2024-09-12 13:25:00,221.79,222.08,221.79,222.05,3874.0,218.908,219.1942,218.908,219.1646,3874.0
2024-09-12 13:30:00,221.99,222.07,221.71,222.07,5844.0,219.1054,219.1843,218.829,219.1843,5844.0
2024-09-12 13:35:00,222.16,222.71,222.15,222.71,4442.0,219.2732,219.816,219.2633,219.816,4442.0
2024-09-12 13:40:00,222.6,222.68,222.4,222.4,3050.0,219.7075,219.7864,219.5101,219.5101,3050.0
2024-09-12 13:45:00,222.5,222.69,222.39,222.69,1656.0,219.6088,219.7963,219.5002,219.7963,1656.0
2024-09-12 13:50:00,222.84,223.17,222.84,223.08,4007.0,219.9443,220.2701,219.9443,220.1812,4007.0
2024-09-12 13:55:00,223.18,223.32,222.93,223.19,4400.0,220.2799,220.4181,220.0332,220.2898,4400.0
2024-09-12 14:00:00,223.11,223.11,222.85,222.85,5650.0,220.2108,220.2108,219.9542,219.9542,5650.0
2024-09-12 14:05:00,222.9,222.9,222.26,222.35,2200.0,220.0036,220.0036,219.3719,219.4607,2200.0
2024-09-12 14:10:00,222.31,222.55,222.23,222.46,3431.0,219.4212,219.6581,219.3423,219.5693,3431.0
2024-09-12 14:15:00,222.45,222.64,222.39,222.45,3205.0,219.5594,219.7469,219.5002,219.5594,3205.0
2024-09-12 14:20:00,222.55,222.85,222.37,222.6,7355.0,219.6581,219.9542,219.4804,219.7075,7355.0
2024-09-12 14:25:00,222.6,222.73,222.44,222.66,5035.0,219.7075,219.8358,219.5495,219.7667,5035.0
2024-09-12 14:30:00,222.71,222.84,222.14,222.3,4831.0,219.816,219.9443,219.2534,219.4114,4831.0
2024-09-12 14:35:00,222.29,222.57,222.29,222.34,2895.0,219.4015,219.6779,219.4015,219.4508,2895.0
2024-09-12 14:40:00,222.4,222.48,222.17,222.18,2747.0,219.5101,219.589,219.283,219.2929,2747.0
2024-09-12 14:45:00,222.24,222.37,221.75,221.76,5788.0,219.3521,219.4804,218.8685,218.8784,5788.0
2024-09-12 14:50:00,221.84,221.89,220.68,221.24,7653.0,218.9573,219.0067,217.8124,218.3651,7653.0
2024-09-12 14:55:00,221.33,221.56,221.0,221.53,7511.0,218.454,218.681,218.1283,218.6514,7511.0
2024-09-12 15:00:00,221.49,221.79,221.41,221.52,5500.0,218.6119,218.908,218.5329,218.6415,5500.0
2024-09-12 15:05:00,221.6,221.82,221.53,221.66,8652.0,218.7205,218.9376,218.6514,218.7797,8652.0
2024-09-12 15:10:00,221.68,221.73,221.34,221.37,11148.0,218.7994,218.8488,218.4638,218.4934,11148.0
2024-09-12 15:15:00,221.35,221.51,221.24,221.31,6370.0,218.4737,218.6316,218.3651,218.4342,6370.0
2024-09-12 15:20:00,221.3,221.34,220.98,221.22,7438.0,218.4244,218.4638,218.1085,218.3454,7438.0
2024-09-12 15:25:00,221.34,221.39,221.05,221.35,8189.0,218.4638,218.5132,218.1776,218.4737,8189.0
2024-09-12 15:30:00,221.36,221.48,221.08,221.28,7570.0,218.4836,218.602,218.2072,218.4046,7570.0
2024-09-12 15:35:00,221.19,221.33,221.09,221.25,10060.0,218.3158,218.454,218.2171,218.375,10060.0
2024-09-12 15:40:00,221.21,221.4,221.05,221.4,22144.0,218.3355,218.5231,218.1776,218.5231,22144.0
2024-09-12 15:45:00,221.39,221.39,220.83,220.91,19303.0,218.5132,218.5132,217.9605,218.0394,19303.0
2024-09-12 15:50:00,220.81,221.21,220.62,220.9,48339.0,217.9407,218.3355,217.7532,218.0296,48339.0
2024-09-12 15:55:00,221.07,221.69,220.84,221.51,167153.0,218.1973,218.8093,217.9703,218.6316,167153.0
2024-09-13 09:30:00,223.84,225.75,223.0,225.72,23713.0,220.9313,222.8165,220.1023,222.7869,23713.0
2024-09-13 09:35:00,225.65,225.83,225.07,225.4,7385.0,222.7178,222.8955,222.1454,222.4711,7385.0
2024-09-13 09:40:00,225.35,225.65,224.96,225.43,22872.0,222.4217,222.7178,222.0368,222.5007,22872.0
2024-09-13 09:45:00,225.39,225.43,224.39,224.54,35167.0,222.4612,222.5007,221.4742,221.6223,35167.0
2024-09-13 09:50:00,224.53,224.94,224.48,224.75,20403.0,221.6124,222.0171,221.563,221.8295,20403.0
2024-09-13 09:55:00,224.71,225.01,224.48,224.82,12919.0,221.79,222.0861,221.563,221.8986,12919.0
2024-09-13 10:00:00,224.99,225.62,224.29,224.72,12058.0,222.0664,222.6882,221.3755,221.7999,12058.0
2024-09-13 10:05:00,224.73,225.29,224.73,225.07,6236.0,221.8098,222.3625,221.8098,222.1454,6236.0
2024-09-13 10:10:00,224.95,225.27,224.48,224.64,4941.0,222.0269,222.3428,221.563,221.721,4941.0
2024-09-13 10:15:00,224.87,225.19,224.83,224.91,3891.0,221.948,222.2638,221.9085,221.9874,3891.0
2024-09-13 10:20:00,225.04,225.48,225.0,225.48,9959.0,222.1158,222.55,222.0763,222.55,9959.0
2024-09-13 10:25:00,225.47,225.53,224.58,224.58,16676.0,222.5402,222.5994,221.6617,221.6617,16676.0
2024-09-13 10:30:00,224.62,224.62,223.83,224.12,13909.0,221.7012,221.7012,220.9215,221.2077,13909.0
2024-09-13 10:35:00,224.12,224.66,224.08,224.64,6368.0,221.2077,221.7407,221.1682,221.721,6368.0
2024-09-13 10:40:00,224.77,225.14,224.72,225.08,9245.0,221.8493,222.2145,221.7999,222.1552,9245.0
2024-09-13 10:45:00,225.24,225.24,224.64,224.83,7135.0,222.3132,222.3132,221.721,221.9085,7135.0
2024-09-13 10:50:00,224.75,224.89,224.33,224.82,5665.0,221.8295,221.9677,221.415,221.8986,5665.0
2024-09-13 10:55:00,224.92,225.05,224.57,224.81,2950.0,221.9973,222.1256,221.6519,221.8887,2950.0
2024-09-13 11:00:00,224.89,225.05,224.6,224.88,13134.0,221.9677,222.1256,221.6815,221.9578,13134.0
2024-09-13 11:05:00,224.94,224.94,224.57,224.59,6719.0,222.0171,222.0171,221.6519,221.6716,6719.0
2024-09-13 11:10:00,224.59,224.74,224.5,224.57,11979.0,221.6716,221.8197,221.5828,221.6519,11979.0
2024-09-13 11:15:00,224.48,224.5,224.13,224.4,10604.0,221.563,221.5828,221.2176,221.4841,10604.0
2024-09-13 11:20:00,224.47,224.6,224.22,224.53,6179.0,221.5532,221.6815,221.3064,221.6124,6179.0
2024-09-13 11:25:00,224.46,224.73,224.46,224.69,4942.0,221.5433,221.8098,221.5433,221.7703,4942.0
2024-09-13 11:30:00,224.63,225.05,224.53,225.05,7218.0,221.7111,222.1256,221.6124,222.1256,7218.0
2024-09-13 11:35:00,225.02,225.08,224.73,224.78,2919.0,222.096,222.1552,221.8098,221.8591,2919.0
2024-09-13 11:40:00,224.91,225.17,224.74,225.16,3952.0,221.9874,222.2441,221.8197,222.2342,3952.0
2024-09-13 11:45:00,225.17,225.44,225.15,225.32,3559.0,222.2441,222.5106,222.2243,222.3921,3559.0
2024-09-13 11:50:00,225.24,225.58,224.98,225.58,955.0,222.3132,222.6487,222.0565,222.6487,955.0
2024-09-13 11:55:00,225.46,225.55,225.24,225.34,2690.0,222.5303,222.6191,222.3132,222.4119,2690.0
2024-09-13 12:00:00,225.38,225.82,225.38,225.82,4796.0,222.4513,222.8856,222.4513,222.8856,4796.0
2024-09-13 12:05:00,225.64,225.67,225.24,225.29,1895.0,222.708,222.7376,222.3132,222.3625,1895.0
2024-09-13 12:10:00,225.34,225.74,225.27,225.37,10698.0,222.4119,222.8067,222.3428,222.4415,10698.0
2024-09-13 12:15:00,225.29,225.31,225.13,225.24,2572.0,222.3625,222.3822,222.2046,222.3132,2572.0
2024-09-13 12:20:00,225.34,225.34,225.13,225.19,1397.0,222.4119,222.4119,222.2046,222.2638,1397.0
2024-09-13 12:25:00,225.36,225.37,225.17,225.25,2712.0,222.4316,222.4415,222.2441,222.323,2712.0
2024-09-13 12:30:00,225.25,225.34,225.18,225.29,3079.0,222.323,222.4119,222.2539,222.3625,3079.0
2024-09-13 12:35:00,225.29,225.29,225.04,225.15,2300.0,222.3625,222.3625,222.1158,222.2243,2300.0
2024-09-13 12:40:00,225.16,225.17,224.97,225.05,4084.0,222.2342,222.2441,222.0467,222.1256,4084.0
2024-09-13 12:45:00,224.94,224.94,224.57,224.89,3373.0,222.0171,222.0171,221.6519,221.9677,3373.0
2024-09-13 12:50:00,224.81,225.23,224.78,225.17,1164.0,221.8887,222.3033,221.8591,222.2441,1164.0
2024-09-13 12:55:00,225.27,225.76,225.26,225.66,1692.0,222.3428,222.8264,222.3329,222.7277,1692.0
2024-09-13 13:00:00,225.64,225.73,225.47,225.66,1521.0,222.708,222.7968,222.5402,222.7277,1521.0
2024-09-13 13:05:00,225.74,226.0,225.73,225.93,1495.0,222.8067,223.0633,222.7968,222.9942,1495.0
2024-09-13 13:10:00,225.94,225.98,225.77,225.77,4105.0,223.0041,223.0435,222.8363,222.8363,4105.0
2024-09-13 13:15:00,225.75,226.13,225.75,226.12,2790.0,222.8165,223.1916,222.8165,223.1817,2790.0
2024-09-13 13:20:00,226.12,226.22,226.01,226.02,3251.0,223.1817,223.2804,223.0731,223.083,3251.0
2024-09-13 13:25:00,226.03,226.33,225.98,226.33,2055.0,223.0929,223.389,223.0435,223.389,2055.0
2024-09-13 13:30:00,226.34,226.55,226.17,226.28,4862.0,223.3989,223.6061,223.2311,223.3396,4862.0
2024-09-13 13:35:00,226.17,226.44,225.96,226.4,3580.0,223.2311,223.4976,223.0238,223.4581,3580.0
2024-09-13 13:40:00,226.46,226.46,226.18,226.25,2863.0,223.5173,223.5173,223.2409,223.31,2863.0
2024-09-13 13:45:00,226.33,226.34,226.22,226.29,2620.0,223.389,223.3989,223.2804,223.3495,2620.0
2024-09-13 13:50:00,226.36,226.36,226.07,226.07,2300.0,223.4186,223.4186,223.1324,223.1324,2300.0
2024-09-13 13:55:00,226.05,226.06,225.81,225.81,2653.0,223.1126,223.1225,222.8757,222.8757,2653.0
2024-09-13 14:00:00,225.81,225.84,225.12,225.68,4505.0,222.8757,222.9054,222.1947,222.7474,4505.0
2024-09-13 14:05:00,225.65,226.13,225.65,226.02,3649.0,222.7178,223.1916,222.7178,223.083,3649.0
2024-09-13 14:10:00,225.95,226.01,225.69,225.89,2035.0,223.0139,223.0731,222.7573,222.9547,2035.0
2024-09-13 14:15:00,225.79,225.99,225.67,225.84,3742.0,222.856,223.0534,222.7376,222.9054,3742.0
2024-09-13 14:20:00,225.73,225.76,225.47,225.48,1600.0,222.7968,222.8264,222.5402,222.55,1600.0
2024-09-13 14:25:00,225.42,225.68,225.38,225.58,3507.0,222.4908,222.7474,222.4513,222.6487,3507.0
2024-09-13 14:30:00,225.54,225.58,225.24,225.44,4652.0,222.6093,222.6487,222.3132,222.5106,4652.0
2024-09-13 14:35:00,225.42,225.59,225.28,225.57,2008.0,222.4908,222.6586,222.3526,222.6389,2008.0
2024-09-13 14:40:00,225.62,225.97,225.56,225.68,3919.0,222.6882,223.0337,222.629,222.7474,3919.0
2024-09-13 14:45:00,225.68,225.85,225.59,225.74,5058.0,222.7474,222.9152,222.6586,222.8067,5058.0
2024-09-13 14:50:00,225.56,225.7,225.46,225.49,5382.0,222.629,222.7672,222.5303,222.5599,5382.0
2024-09-13 14:55:00,225.44,225.6,225.4,225.51,2462.0,222.5106,222.6685,222.4711,222.5796,2462.0
2024-09-13 15:00:00,225.41,225.44,225.03,225.11,2677.0,222.4809,222.5106,222.1059,222.1848,2677.0
2024-09-13 15:05:00,225.19,225.34,225.16,225.33,2301.0,222.2638,222.4119,222.2342,222.402,2301.0
2024-09-13 15:10:00,225.27,225.53,225.17,225.53,2318.0,222.3428,222.5994,222.2441,222.5994,2318.0
2024-09-13 15:15:00,225.46,225.6,225.34,225.6,5190.0,222.5303,222.6685,222.4119,222.6685,5190.0
2024-09-13 15:20:00,225.61,225.75,225.44,225.72,5415.0,222.6783,222.8165,222.5106,222.7869,5415.0
2024-09-13 15:25:00,225.74,225.94,225.64,225.92,20863.0,222.8067,223.0041,222.708,222.9843,20863.0
2024-09-13 15:30:00,225.97,226.22,225.78,226.22,17663.0,223.0337,223.2804,222.8461,223.2804,17663.0
2024-09-13 15:35:00,226.13,226.34,225.69,226.03,33577.0,223.1916,223.3989,222.7573,223.0929,33577.0
2024-09-13 15:40:00,226.03,226.2,225.95,226.02,9191.0,223.0929,223.2607,223.0139,223.083,9191.0
2024-09-13 15:45:00,226.01,226.23,225.83,225.9,13794.0,223.0731,223.2903,222.8955,222.9646,13794.0
2024-09-13 15:50:00,226.0,226.22,225.69,225.93,35540.0,223.0633,223.2804,222.7573,222.9942,35540.0
2024-09-13 15:55:00,225.77,225.91,225.21,225.39,91748.0,222.8363,222.9744,222.2835,222.4612,91748.0
2024-09-16 09:30:00,222.0,223.5,221.7,222.91,19980.0,219.1153,220.5958,218.8192,220.0134,19980.0
2024-09-16 09:35:00,222.68,223.59,222.27,223.33,2209.0,219.7864,220.6846,219.3817,220.428,2209.0
2024-09-16 09:40:00,223.28,223.28,222.71,222.71,1837.0,220.3786,220.3786,219.816,219.816,1837.0
2024-09-16 09:45:00,222.62,222.93,222.47,222.7,4226.0,219.7272,220.0332,219.5791,219.8062,4226.0
2024-09-16 09:50:00,222.85,223.2,222.79,223.2,5345.0,219.9542,220.2997,219.895,220.2997,5345.0
2024-09-16 09:55:00,223.54,224.31,223.54,224.23,6755.0,220.6352,221.3952,220.6352,221.3163,6755.0
2024-09-16 10:00:00,224.02,224.23,223.6,224.02,5997.0,221.109,221.3163,220.6945,221.109,5997.0
2024-09-16 10:05:00,224.25,224.46,223.72,223.72,7117.0,221.336,221.5433,220.8129,220.8129,7117.0
2024-09-16 10:10:00,223.88,224.22,223.8,224.09,1973.0,220.9708,221.3064,220.8919,221.1781,1973.0
2024-09-16 10:15:00,224.01,224.01,223.51,223.69,3524.0,221.0991,221.0991,220.6056,220.7833,3524.0
2024-09-16 10:20:00,223.67,223.69,223.08,223.15,7724.0,220.7636,220.7833,220.1812,220.2503,7724.0
2024-09-16 10:25:00,223.09,223.2,222.62,222.84,5972.0,220.1911,220.2997,219.7272,219.9443,5972.0
2024-09-16 10:30:00,222.89,222.89,221.82,221.91,10712.0,219.9937,219.9937,218.9376,219.0264,10712.0
2024-09-16 10:35:00,221.81,222.74,221.64,222.69,11103.0,218.9277,219.8456,218.7599,219.7963,11103.0
2024-09-16 10:40:00,222.74,223.15,222.64,222.78,6216.0,219.8456,220.2503,219.7469,219.8851,6216.0
2024-09-16 10:45:00,222.74,222.85,222.49,222.75,4545.0,219.8456,219.9542,219.5989,219.8555,4545.0
2024-09-16 10:50:00,223.05,223.53,222.89,223.1,3221.0,220.1516,220.6254,219.9937,220.201,3221.0
2024-09-16 10:55:00,223.19,223.33,222.95,222.95,8333.0,220.2898,220.428,220.0529,220.0529,8333.0
2024-09-16 11:00:00,222.91,222.97,222.46,222.63,4490.0,220.0134,220.0727,219.5693,219.7371,4490.0
2024-09-16 11:05:00,222.53,222.86,222.48,222.74,35796.0,219.6384,219.9641,219.589,219.8456,35796.0
2024-09-16 11:10:00,222.74,223.14,222.65,222.88,7586.0,219.8456,220.2404,219.7568,219.9838,7586.0
2024-09-16 11:15:00,222.88,223.07,222.88,223.07,5954.0,219.9838,220.1714,219.9838,220.1714,5954.0
2024-09-16 11:20:00,222.86,223.11,222.86,223.09,5595.0,219.9641,220.2108,219.9641,220.1911,5595.0
2024-09-16 11:25:00,223.09,223.17,222.58,222.58,9122.0,220.1911,220.2701,219.6877,219.6877,9122.0
2024-09-16 11:30:00,222.41,222.8,222.32,222.59,11629.0,219.5199,219.9049,219.4311,219.6976,11629.0
2024-09-16 11:35:00,222.65,222.65,222.22,222.45,48166.0,219.7568,219.7568,219.3324,219.5594,48166.0
2024-09-16 11:40:00,222.44,222.51,222.1,222.22,59631.0,219.5495,219.6186,219.214,219.3324,59631.0
2024-09-16 11:45:00,222.22,222.44,221.9,222.44,9967.0,219.3324,219.5495,219.0166,219.5495,9967.0
2024-09-16 11:50:00,222.43,222.71,222.12,222.7,4614.0,219.5397,219.816,219.2337,219.8062,4614.0
2024-09-16 11:55:00,222.83,222.89,222.71,222.87,1465.0,219.9345,219.9937,219.816,219.974,1465.0
2024-09-16 12:00:00,222.78,222.85,221.8,221.93,93391.0,219.8851,219.9542,218.9179,219.0462,93391.0
2024-09-16 12:05:00,221.8,222.18,221.78,222.14,19265.0,218.9179,219.2929,218.8981,219.2534,19265.0
2024-09-16 12:10:00,221.97,222.03,221.56,221.78,2312.0,219.0856,219.1449,218.681,218.8981,2312.0
2024-09-16 12:15:00,221.64,221.64,221.0,221.09,2972.0,218.7599,218.7599,218.1283,218.2171,2972.0
2024-09-16 12:20:00,220.97,221.0,220.69,220.91,5859.0,218.0986,218.1283,217.8223,218.0394,5859.0
2024-09-16 12:25:00,221.05,221.71,221.05,221.63,2866.0,218.1776,218.829,218.1776,218.7501,2866.0
2024-09-16 12:30:00,221.71,221.94,221.35,221.57,4574.0,218.829,219.056,218.4737,218.6908,4574.0
2024-09-16 12:35:00,221.62,221.75,221.32,221.49,10436.0,218.7402,218.8685,218.4441,218.6119,10436.0
2024-09-16 12:40:00,221.56,221.65,221.37,221.41,2572.0,218.681,218.7698,218.4934,218.5329,2572.0
2024-09-16 12:45:00,221.49,221.62,221.34,221.62,4135.0,218.6119,218.7402,218.4638,218.7402,4135.0
2024-09-16 12:50:00,221.75,222.05,221.74,222.0,6674.0,218.8685,219.1646,218.8586,219.1153,6674.0
2024-09-16 12:55:00,221.88,222.13,221.87,222.01,8048.0,218.9968,219.2436,218.9869,219.1251,8048.0
2024-09-16 13:00:00,222.03,222.07,221.73,221.73,10348.0,219.1449,219.1843,218.8488,218.8488,10348.0
2024-09-16 13:05:00,221.83,222.04,221.82,222.03,7051.0,218.9475,219.1547,218.9376,219.1449,7051.0
2024-09-16 13:10:00,221.92,222.32,221.92,222.21,4692.0,219.0363,219.4311,219.0363,219.3225,4692.0
2024-09-16 13:15:00,222.23,222.27,222.0,222.11,14571.0,219.3423,219.3817,219.1153,219.2238,14571.0
2024-09-16 13:20:00,221.96,222.15,221.84,222.15,7325.0,219.0758,219.2633,218.9573,219.2633,7325.0
2024-09-16 13:25:00,222.19,222.43,221.78,221.95,14052.0,219.3028,219.5397,218.8981,219.0659,14052.0
2024-09-16 13:30:00,222.03,222.25,221.94,221.99,6729.0,219.1449,219.362,219.056,219.1054,6729.0
2024-09-16 13:35:00,222.25,222.81,222.18,222.81,5136.0,219.362,219.9147,219.2929,219.9147,5136.0
2024-09-16 13:40:00,222.82,222.94,222.66,222.8,12815.0,219.9246,220.043,219.7667,219.9049,12815.0
2024-09-16 13:45:00,222.8,222.92,222.67,222.74,2844.0,219.9049,220.0233,219.7766,219.8456,2844.0
2024-09-16 13:50:00,222.72,222.95,222.66,222.9,9135.0,219.8259,220.0529,219.7667,220.0036,9135.0
2024-09-16 13:55:00,222.89,222.98,222.75,222.96,4729.0,219.9937,220.0825,219.8555,220.0628,4729.0
2024-09-16 14:00:00,222.83,222.96,222.77,222.78,2869.0,219.9345,220.0628,219.8753,219.8851,2869.0
2024-09-16 14:05:00,222.65,222.7,222.46,222.65,6570.0,219.7568,219.8062,219.5693,219.7568,6570.0
2024-09-16 14:10:00,222.68,222.84,222.66,222.72,6959.0,219.7864,219.9443,219.7667,219.8259,6959.0
2024-09-16 14:15:00,222.75,222.75,222.4,222.4,2914.0,219.8555,219.8555,219.5101,219.5101,2914.0
2024-09-16 14:20:00,222.33,222.69,222.3,222.62,11133.0,219.441,219.7963,219.4114,219.7272,11133.0
2024-09-16 14:25:00,222.71,222.79,222.63,222.73,10672.0,219.816,219.895,219.7371,219.8358,10672.0
2024-09-16 14:30:00,222.7,222.7,222.46,222.57,8152.0,219.8062,219.8062,219.5693,219.6779,8152.0
2024-09-16 14:35:00,222.58,222.86,222.58,222.77,11258.0,219.6877,219.9641,219.6877,219.8753,11258.0
2024-09-16 14:40:00,222.76,222.76,222.25,222.36,23201.0,219.8654,219.8654,219.362,219.4706,23201.0
2024-09-16 14:45:00,222.25,223.02,222.25,222.93,13717.0,219.362,220.122,219.362,220.0332,13717.0
2024-09-16 14:50:00,222.92,223.06,222.72,222.72,8756.0,220.0233,220.1615,219.8259,219.8259,8756.0
2024-09-16 14:55:00,222.66,222.98,222.6,222.98,8098.0,219.7667,220.0825,219.7075,220.0825,8098.0
2024-09-16 15:00:00,222.95,223.11,222.8,223.01,3531.0,220.0529,220.2108,219.9049,220.1121,3531.0
2024-09-16 15:05:00,222.95,223.39,222.91,223.27,10993.0,220.0529,220.4872,220.0134,220.3688,10993.0
2024-09-16 15:10:00,223.24,223.24,222.88,222.98,4539.0,220.3391,220.3391,219.9838,220.0825,4539.0
2024-09-16 15:15:00,222.98,223.08,222.83,223.01,10800.0,220.0825,220.1812,219.9345,220.1121,10800.0
2024-09-16 15:20:00,223.07,223.09,222.84,222.84,8498.0,220.1714,220.1911,219.9443,219.9443,8498.0
2024-09-16 15:25:00,222.92,223.06,222.78,222.81,5380.0,220.0233,220.1615,219.8851,219.9147,5380.0
2024-09-16 15:30:00,222.81,222.93,222.64,222.9,22788.0,219.9147,220.0332,219.7469,220.0036,22788.0
2024-09-16 15:35:00,222.9,223.2,222.66,223.18,13493.0,220.0036,220.2997,219.7667,220.2799,13493.0
2024-09-16 15:40:00,223.24,223.51,223.06,223.47,14848.0,220.3391,220.6056,220.1615,220.5662,14848.0
2024-09-16 15:45:00,223.42,223.66,223.17,223.66,8310.0,220.5168,220.7537,220.2701,220.7537,8310.0
2024-09-16 15:50:00,223.45,223.8,222.96,223.33,38614.0,220.5464,220.8919,220.0628,220.428,38614.0
2024-09-16 15:55:00,223.29,223.42,223.18,223.29,112488.0,220.3885,220.5168,220.2799,220.3885,112488.0
2024-09-17 09:30:00,227.44,229.04,226.69,227.64,109941.0,224.4846,226.0638,223.7443,224.682,109941.0
2024-09-17 09:35:00,227.63,228.18,227.27,228.0,13168.0,224.6721,225.215,224.3168,225.0373,13168.0
2024-09-17 09:40:00,227.83,227.88,226.72,227.12,30365.0,224.8695,224.9189,223.7739,224.1687,30365.0
2024-09-17 09:45:00,227.13,227.35,225.75,225.76,23659.0,224.1786,224.3957,222.8165,222.8264,23659.0
2024-09-17 09:50:00,225.74,225.91,224.79,225.24,25749.0,222.8067,222.9744,221.869,222.3132,25749.0
2024-09-17 09:55:00,225.33,226.17,225.33,226.04,5038.0,222.402,223.2311,222.402,223.1028,5038.0
2024-09-17 10:00:00,225.96,226.9,225.72,226.84,14032.0,223.0238,223.9516,222.7869,223.8924,14032.0
2024-09-17 10:05:00,226.67,226.94,226.48,226.84,15011.0,223.7246,223.9911,223.537,223.8924,15011.0
2024-09-17 10:10:00,226.84,227.28,226.7,227.28,11987.0,223.8924,224.3266,223.7542,224.3266,11987.0
2024-09-17 10:15:00,227.31,227.5,227.13,227.29,10407.0,224.3563,224.5438,224.1786,224.3365,10407.0
2024-09-17 10:20:00,227.42,227.46,226.86,227.15,19082.0,224.4648,224.5043,223.9121,224.1983,19082.0
2024-09-17 10:25:00,227.1,227.61,227.1,227.36,10299.0,224.149,224.6524,224.149,224.4056,10299.0
2024-09-17 10:30:00,227.39,227.45,226.79,226.97,15185.0,224.4352,224.4944,223.843,224.0207,15185.0
2024-09-17 10:35:00,226.86,227.1,226.48,226.89,7496.0,223.9121,224.149,223.537,223.9417,7496.0
2024-09-17 10:40:00,226.89,227.23,226.89,227.06,6284.0,223.9417,224.2773,223.9417,224.1095,6284.0
2024-09-17 10:45:00,227.06,227.73,227.05,227.27,11969.0,224.1095,224.7708,224.0996,224.3168,11969.0
2024-09-17 10:50:00,227.5,227.5,227.11,227.19,6635.0,224.5438,224.5438,224.1589,224.2378,6635.0
2024-09-17 10:55:00,227.11,227.19,226.15,226.31,8046.0,224.1589,224.2378,223.2113,223.3693,8046.0
2024-09-17 11:00:00,226.52,226.67,226.18,226.35,3918.0,223.5765,223.7246,223.2409,223.4087,3918.0
2024-09-17 11:05:00,226.31,226.96,226.27,226.88,4665.0,223.3693,224.0108,223.3298,223.9318,4665.0
2024-09-17 11:10:00,226.74,226.97,226.74,226.82,5029.0,223.7937,224.0207,223.7937,223.8726,5029.0
2024-09-17 11:15:00,226.87,227.06,226.71,226.81,12447.0,223.922,224.1095,223.7641,223.8628,12447.0
2024-09-17 11:20:00,226.83,226.95,226.41,226.83,5904.0,223.8825,224.0009,223.468,223.8825,5904.0
2024-09-17 11:25:00,226.91,226.92,226.55,226.81,5943.0,223.9615,223.9713,223.6061,223.8628,5943.0
2024-09-17 11:30:00,226.73,227.01,226.57,226.95,4025.0,223.7838,224.0602,223.6259,224.0009,4025.0
2024-09-17 11:35:00,226.89,227.33,226.89,227.33,3756.0,223.9417,224.376,223.9417,224.376,3756.0
2024-09-17 11:40:00,227.18,227.52,227.07,227.44,3525.0,224.2279,224.5635,224.1194,224.4846,3525.0
2024-09-17 11:45:00,227.54,227.9,227.54,227.68,10602.0,224.5833,224.9386,224.5833,224.7214,10602.0
2024-09-17 11:50:00,227.69,227.99,227.64,227.84,4662.0,224.7313,225.0274,224.682,224.8794,4662.0
2024-09-17 11:55:00,227.81,227.85,227.47,227.53,5417.0,224.8498,224.8892,224.5142,224.5734,5417.0
2024-09-17 12:00:00,227.53,227.66,227.46,227.51,4435.0,224.5734,224.7017,224.5043,224.5537,4435.0
2024-09-17 12:05:00,227.51,227.57,227.23,227.24,3458.0,224.5537,224.6129,224.2773,224.2872,3458.0
2024-09-17 12:10:00,227.09,227.16,227.01,227.08,2155.0,224.1391,224.2082,224.0602,224.1292,2155.0
2024-09-17 12:15:00,227.08,227.08,226.42,226.62,5460.0,224.1292,224.1292,223.4778,223.6752,5460.0
2024-09-17 12:20:00,226.58,226.58,225.57,226.03,9110.0,223.6357,223.6357,222.6389,223.0929,9110.0
2024-09-17 12:25:00,226.09,226.55,225.97,226.38,3217.0,223.1521,223.6061,223.0337,223.4383,3217.0
2024-09-17 12:30:00,226.37,226.38,225.89,225.99,3721.0,223.4285,223.4383,222.9547,223.0534,3721.0
2024-09-17 12:35:00,226.09,226.09,225.51,225.51,4424.0,223.1521,223.1521,222.5796,222.5796,4424.0
2024-09-17 12:40:00,225.5,225.61,224.86,225.02,7580.0,222.5698,222.6783,221.9381,222.096,7580.0
2024-09-17 12:45:00,224.97,225.13,224.31,224.35,16535.0,222.0467,222.2046,221.3952,221.4347,16535.0
2024-09-17 12:50:00,224.15,224.34,223.67,223.72,11080.0,221.2373,221.4249,220.7636,220.8129,11080.0
2024-09-17 12:55:00,223.78,224.17,223.5,223.72,8443.0,220.8721,221.2571,220.5958,220.8129,8443.0
2024-09-17 13:00:00,223.79,223.98,223.52,223.52,4377.0,220.882,221.0695,220.6155,220.6155,4377.0
2024-09-17 13:05:00,223.65,223.92,223.43,223.76,10626.0,220.7438,221.0103,220.5267,220.8524,10626.0
2024-09-17 13:10:00,223.87,223.89,223.28,223.86,5690.0,220.961,220.9807,220.3786,220.9511,5690.0
2024-09-17 13:15:00,223.84,224.17,223.83,224.03,5323.0,220.9313,221.2571,220.9215,221.1189,5323.0
2024-09-17 13:20:00,224.17,224.51,224.16,224.51,3618.0,221.2571,221.5926,221.2472,221.5926,3618.0
2024-09-17 13:25:00,224.62,224.74,224.51,224.53,3018.0,221.7012,221.8197,221.5926,221.6124,3018.0
2024-09-17 13:30:00,224.37,224.59,223.79,223.79,11846.0,221.4545,221.6716,220.882,220.882,11846.0
2024-09-17 13:35:00,223.71,224.28,223.71,223.71,134410.0,220.803,221.3656,220.803,220.803,134410.0
2024-09-17 13:40:00,223.72,223.72,223.02,223.17,26071.0,220.8129,220.8129,220.122,220.2701,26071.0
2024-09-17 13:45:00,223.0,223.32,222.65,223.21,44168.0,220.1023,220.4181,219.7568,220.3095,44168.0
2024-09-17 13:50:00,223.21,224.18,223.19,224.09,26922.0,220.3095,221.2669,220.2898,221.1781,26922.0
2024-09-17 13:55:00,224.01,224.1,223.78,223.98,10574.0,221.0991,221.188,220.8721,221.0695,10574.0
2024-09-17 14:00:00,224.04,224.04,223.63,223.7,9337.0,221.1287,221.1287,220.7241,220.7932,9337.0
2024-09-17 14:05:00,223.8,223.82,223.44,223.66,15021.0,220.8919,220.9116,220.5365,220.7537,15021.0
2024-09-17 14:10:00,223.65,223.72,223.29,223.29,8624.0,220.7438,220.8129,220.3885,220.3885,8624.0
2024-09-17 14:15:00,223.5,223.61,223.1,223.36,5371.0,220.5958,220.7043,220.201,220.4576,5371.0
2024-09-17 14:20:00,223.24,223.76,223.13,223.73,40313.0,220.3391,220.8524,220.2306,220.8228,40313.0
2024-09-17 14:25:00,223.79,223.93,223.42,223.63,8118.0,220.882,221.0202,220.5168,220.7241,8118.0
2024-09-17 14:30:00,223.67,223.84,223.5,223.75,9777.0,220.7636,220.9313,220.5958,220.8425,9777.0
2024-09-17 14:35:00,223.84,224.08,223.75,223.89,8887.0,220.9313,221.1682,220.8425,220.9807,8887.0
2024-09-17 14:40:00,224.03,224.18,223.92,224.06,10701.0,221.1189,221.2669,221.0103,221.1485,10701.0
2024-09-17 14:45:00,224.06,224.08,223.21,223.36,21295.0,221.1485,221.1682,220.3095,220.4576,21295.0
2024-09-17 14:50:00,223.32,223.32,222.87,223.2,15489.0,220.4181,220.4181,219.974,220.2997,15489.0
2024-09-17 14:55:00,223.12,223.32,223.06,223.31,10559.0,220.2207,220.4181,220.1615,220.4082,10559.0
2024-09-17 15:00:00,223.2,223.53,223.18,223.3,9287.0,220.2997,220.6254,220.2799,220.3984,9287.0
2024-09-17 15:05:00,223.21,223.53,223.13,223.49,13915.0,220.3095,220.6254,220.2306,220.5859,13915.0
2024-09-17 15:10:00,223.39,223.8,223.32,223.58,16249.0,220.4872,220.8919,220.4181,220.6747,16249.0
2024-09-17 15:15:00,223.58,223.68,223.26,223.31,7224.0,220.6747,220.7734,220.3589,220.4082,7224.0
2024-09-17 15:20:00,223.28,223.32,222.77,222.92,9376.0,220.3786,220.4181,219.8753,220.0233,9376.0
2024-09-17 15:25:00,223.06,223.19,222.89,223.06,11424.0,220.1615,220.2898,219.9937,220.1615,11424.0
2024-09-17 15:30:00,222.96,223.51,222.92,223.51,11318.0,220.0628,220.6056,220.0233,220.6056,11318.0
2024-09-17 15:35:00,223.61,223.77,223.43,223.66,10467.0,220.7043,220.8623,220.5267,220.7537,10467.0
2024-09-17 15:40:00,223.83,223.96,223.55,223.69,11025.0,220.9215,221.0498,220.6451,220.7833,11025.0
2024-09-17 15:45:00,223.73,224.26,223.55,224.18,30986.0,220.8228,221.3459,220.6451,221.2669,30986.0
2024-09-17 15:50:00,224.28,225.22,223.85,224.88,40111.0,221.3656,222.2934,220.9412,221.9578,40111.0
2024-09-17 15:55:00,225.06,225.54,224.88,225.29,128233.0,222.1355,222.6093,221.9578,222.3625,128233.0
2024-09-18 09:30:00,228.87,228.87,225.24,225.24,41361.0,225.896,225.896,222.3132,222.3132,41361.0
2024-09-18 09:35:00,225.64,225.87,224.89,225.16,18167.0,222.708,222.935,221.9677,222.2342,18167.0
2024-09-18 09:40:00,225.19,225.51,224.83,225.0,39568.0,222.2638,222.5796,221.9085,222.0763,39568.0
2024-09-18 09:45:00,225.19,225.19,224.89,225.09,20046.0,222.2638,222.2638,221.9677,222.1651,20046.0
2024-09-18 09:50:00,225.09,225.43,224.92,224.94,17919.0,222.1651,222.5007,221.9973,222.0171,17919.0
2024-09-18 09:55:00,224.94,225.42,224.94,225.02,8782.0,222.0171,222.4908,222.0171,222.096,8782.0
2024-09-18 10:00:00,225.13,225.18,224.71,225.06,4634.0,222.2046,222.2539,221.79,222.1355,4634.0
2024-09-18 10:05:00,224.93,225.02,224.64,224.76,4318.0,222.0072,222.096,221.721,221.8394,4318.0
2024-09-18 10:10:00,224.76,224.88,224.11,224.38,5206.0,221.8394,221.9578,221.1978,221.4643,5206.0
2024-09-18 10:15:00,224.39,224.78,224.31,224.32,14344.0,221.4742,221.8591,221.3952,221.4051,14344.0
2024-09-18 10:20:00,224.35,224.35,223.98,224.15,1728.0,221.4347,221.4347,221.0695,221.2373,1728.0
2024-09-18 10:25:00,224.25,224.73,223.85,224.73,5322.0,221.336,221.8098,220.9412,221.8098,5322.0
2024-09-18 10:30:00,224.61,224.76,223.99,224.12,6998.0,221.6913,221.8394,221.0794,221.2077,6998.0
2024-09-18 10:35:00,224.18,224.45,224.18,224.37,5205.0,221.2669,221.5334,221.2669,221.4545,5205.0
2024-09-18 10:40:00,224.45,224.82,224.38,224.69,10171.0,221.5334,221.8986,221.4643,221.7703,10171.0
2024-09-18 10:45:00,224.59,224.76,224.47,224.6,10295.0,221.6716,221.8394,221.5532,221.6815,10295.0
2024-09-18 10:50:00,224.51,224.64,224.28,224.64,3778.0,221.5926,221.721,221.3656,221.721,3778.0
2024-09-18 10:55:00,224.64,224.69,224.21,224.3,8939.0,221.721,221.7703,221.2965,221.3854,8939.0
2024-09-18 11:00:00,224.4,224.87,224.36,224.38,6730.0,221.4841,221.948,221.4446,221.4643,6730.0
2024-09-18 11:05:00,224.57,224.76,224.34,224.35,11073.0,221.6519,221.8394,221.4249,221.4347,11073.0
2024-09-18 11:10:00,224.24,224.35,224.08,224.2,41936.0,221.3261,221.4347,221.1682,221.2867,41936.0
2024-09-18 11:15:00,224.35,224.35,223.96,223.97,117041.0,221.4347,221.4347,221.0498,221.0597,117041.0
2024-09-18 11:20:00,223.98,224.02,223.71,223.83,4236.0,221.0695,221.109,220.803,220.9215,4236.0
2024-09-18 11:25:00,223.89,224.31,223.68,224.03,23569.0,220.9807,221.3952,220.7734,221.1189,23569.0
2024-09-18 11:30:00,224.02,224.07,223.6,223.68,4122.0,221.109,221.1584,220.6945,220.7734,4122.0
2024-09-18 11:35:00,223.68,224.26,223.59,223.83,29193.0,220.7734,221.3459,220.6846,220.9215,29193.0
2024-09-18 11:40:00,223.85,223.85,223.69,223.83,620.0,220.9412,220.9412,220.7833,220.9215,620.0
2024-09-18 11:45:00,223.97,223.97,223.3,223.3,3084.0,221.0597,221.0597,220.3984,220.3984,3084.0
2024-09-18 11:50:00,223.25,223.32,222.88,222.98,3995.0,220.349,220.4181,219.9838,220.0825,3995.0
2024-09-18 11:55:00,222.98,223.15,222.74,222.74,13169.0,220.0825,220.2503,219.8456,219.8456,13169.0
2024-09-18 12:00:00,222.74,223.01,222.67,222.74,2187.0,219.8456,220.1121,219.7766,219.8456,2187.0
2024-09-18 12:05:00,222.74,222.97,222.68,222.92,8765.0,219.8456,220.0727,219.7864,220.0233,8765.0
2024-09-18 12:10:00,222.97,223.38,222.92,223.31,10544.0,220.0727,220.4773,220.0233,220.4082,10544.0
2024-09-18 12:15:00,223.31,223.65,223.3,223.65,2916.0,220.4082,220.7438,220.3984,220.7438,2916.0
2024-09-18 12:20:00,223.63,223.72,223.52,223.67,6570.0,220.7241,220.8129,220.6155,220.7636,6570.0
2024-09-18 12:25:00,223.67,224.04,223.64,223.92,5631.0,220.7636,221.1287,220.7339,221.0103,5631.0
2024-09-18 12:30:00,223.95,224.06,223.91,223.95,4636.0,221.0399,221.1485,221.0004,221.0399,4636.0
2024-09-18 12:35:00,223.96,224.09,223.96,224.09,4151.0,221.0498,221.1781,221.0498,221.1781,4151.0
2024-09-18 12:40:00,223.97,224.28,223.95,224.12,6749.0,221.0597,221.3656,221.0399,221.2077,6749.0
2024-09-18 12:45:00,224.2,224.2,224.02,224.06,4362.0,221.2867,221.2867,221.109,221.1485,4362.0
2024-09-18 12:50:00,224.08,224.33,224.04,224.33,5217.0,221.1682,221.415,221.1287,221.415,5217.0
2024-09-18 12:55:00,224.37,224.48,224.17,224.22,3040.0,221.4545,221.563,221.2571,221.3064,3040.0
2024-09-18 13:00:00,224.22,224.22,224.07,224.12,1728.0,221.3064,221.3064,221.1584,221.2077,1728.0
2024-09-18 13:05:00,224.09,224.14,224.0,224.12,1689.0,221.1781,221.2274,221.0893,221.2077,1689.0
2024-09-18 13:10:00,224.02,224.07,223.73,223.94,3082.0,221.109,221.1584,220.8228,221.03,3082.0
2024-09-18 13:15:00,223.94,223.95,223.63,223.83,6393.0,221.03,221.0399,220.7241,220.9215,6393.0
2024-09-18 13:20:00,223.88,223.93,223.54,223.81,8754.0,220.9708,221.0202,220.6352,220.9017,8754.0
2024-09-18 13:25:00,223.71,223.77,223.48,223.68,43154.0,220.803,220.8623,220.576,220.7734,43154.0
2024-09-18 13:30:00,223.74,224.38,223.73,224.05,14841.0,220.8326,221.4643,220.8228,221.1386,14841.0
2024-09-18 13:35:00,224.1,224.49,223.9,223.98,17174.0,221.188,221.5729,220.9906,221.0695,17174.0
2024-09-18 13:40:00,223.98,224.33,223.97,224.31,6365.0,221.0695,221.415,221.0597,221.3952,6365.0
2024-09-18 13:45:00,224.3,224.41,223.88,223.95,8194.0,221.3854,221.4939,220.9708,221.0399,8194.0
2024-09-18 13:50:00,223.89,224.01,223.67,223.89,24469.0,220.9807,221.0991,220.7636,220.9807,24469.0
2024-09-18 13:55:00,223.94,223.95,223.52,223.65,44641.0,221.03,221.0399,220.6155,220.7438,44641.0
2024-09-18 14:00:00,223.35,226.95,223.34,225.82,98704.0,220.4477,224.0009,220.4378,222.8856,98704.0
2024-09-18 14:05:00,225.82,227.09,225.73,226.21,40529.0,222.8856,224.1391,222.7968,223.2706,40529.0
2024-09-18 14:10:00,225.94,226.25,224.33,224.97,9747.0,223.0041,223.31,221.415,222.0467,9747.0
2024-09-18 14:15:00,224.83,227.04,224.83,226.95,30638.0,221.9085,224.0898,221.9085,224.0009,30638.0
2024-09-18 14:20:00,226.72,227.15,225.86,226.21,27028.0,223.7739,224.1983,222.9251,223.2706,27028.0
2024-09-18 14:25:00,226.36,226.75,225.91,226.52,8344.0,223.4186,223.8035,222.9744,223.5765,8344.0
2024-09-18 14:30:00,226.72,227.19,226.0,227.19,65382.0,223.7739,224.2378,223.0633,224.2378,65382.0
2024-09-18 14:35:00,227.1,227.5,225.6,226.98,8042.0,224.149,224.5438,222.6685,224.0305,8042.0
2024-09-18 14:40:00,226.79,227.04,225.66,226.02,3886.0,223.843,224.0898,222.7277,223.083,3886.0
2024-09-18 14:45:00,225.49,226.71,225.49,226.47,5677.0,222.5599,223.7641,222.5599,223.5272,5677.0
2024-09-18 14:50:00,226.45,227.17,226.2,226.77,7925.0,223.5074,224.2181,223.2607,223.8233,7925.0
2024-09-18 14:55:00,226.54,227.08,225.8,225.8,7741.0,223.5963,224.1292,222.8659,222.8659,7741.0
2024-09-18 15:00:00,225.64,225.73,224.3,224.69,15722.0,222.708,222.7968,221.3854,221.7703,15722.0
2024-09-18 15:05:00,224.4,224.4,223.47,223.9,6800.0,221.4841,221.4841,220.5662,220.9906,6800.0
2024-09-18 15:10:00,223.63,225.04,223.4,224.83,6899.0,220.7241,222.1158,220.4971,221.9085,6899.0
2024-09-18 15:15:00,224.8,225.12,224.24,224.96,6536.0,221.8789,222.1947,221.3261,222.0368,6536.0
2024-09-18 15:20:00,224.95,224.98,223.45,224.42,7413.0,222.0269,222.0565,220.5464,221.5038,7413.0
2024-09-18 15:25:00,224.56,225.63,224.52,225.24,9605.0,221.642,222.6981,221.6025,222.3132,9605.0
2024-09-18 15:30:00,225.28,225.6,224.38,224.54,9091.0,222.3526,222.6685,221.4643,221.6223,9091.0
2024-09-18 15:35:00,224.59,224.74,223.73,223.84,12271.0,221.6716,221.8197,220.8228,220.9313,12271.0
2024-09-18 15:40:00,224.43,224.43,223.57,223.57,13102.0,221.5137,221.5137,220.6649,220.6649,13102.0
2024-09-18 15:45:00,223.45,223.78,222.56,222.77,10046.0,220.5464,220.8721,219.668,219.8753,10046.0
2024-09-18 15:50:00,222.91,223.04,221.96,222.23,49417.0,220.0134,220.1417,219.0758,219.3423,49417.0
2024-09-18 15:55:00,222.37,223.0,222.11,222.62,145973.0,219.4804,220.1023,219.2238,219.7272,145973.0
2024-09-19 09:30:00,230.0,230.0,228.49,228.5,55146.0,227.0113,227.0113,225.5209,225.5308,55146.0
2024-09-19 09:35:00,228.28,229.48,228.21,229.02,83774.0,225.3137,226.4981,225.2446,226.044,83774.0
2024-09-19 09:40:00,229.01,229.19,227.87,228.12,35801.0,226.0342,226.2118,224.909,225.1557,35801.0
2024-09-19 09:45:00,228.13,229.13,228.12,229.01,27377.0,225.1656,226.1526,225.1557,226.0342,27377.0
2024-09-19 09:50:00,229.01,229.11,228.17,228.95,31262.0,226.0342,226.1329,225.2051,225.9749,31262.0
2024-09-19 09:55:00,228.94,230.39,228.94,230.36,46109.0,225.9651,227.3962,225.9651,227.3666,46109.0
2024-09-19 10:00:00,230.37,230.39,229.37,229.81,19726.0,227.3765,227.3962,226.3895,226.8238,19726.0
2024-09-19 10:05:00,229.82,230.1,229.43,229.63,13036.0,226.8336,227.11,226.4487,226.6461,13036.0
2024-09-19 10:10:00,229.68,230.1,229.36,230.0,25346.0,226.6955,227.11,226.3796,227.0113,25346.0
2024-09-19 10:15:00,230.0,230.37,229.83,230.18,37142.0,227.0113,227.3765,226.8435,227.189,37142.0
2024-09-19 10:20:00,230.18,230.91,229.98,230.84,24138.0,227.189,227.9095,226.9916,227.8404,24138.0
2024-09-19 10:25:00,230.84,231.4,230.62,231.08,26363.0,227.8404,228.3931,227.6232,228.0773,26363.0
2024-09-19 10:30:00,231.11,232.02,231.09,232.0,79207.0,228.1069,229.0051,228.0871,228.9853,79207.0
2024-09-19 10:35:00,232.07,232.41,231.25,232.0,76072.0,229.0544,229.39,228.2451,228.9853,76072.0
2024-09-19 10:40:00,232.0,232.1,231.2,231.26,34305.0,228.9853,229.084,228.1957,228.2549,34305.0
2024-09-19 10:45:00,231.25,231.28,230.39,230.89,24471.0,228.2451,228.2747,227.3962,227.8897,24471.0
2024-09-19 10:50:00,230.93,231.12,230.54,230.58,8503.0,227.9292,228.1167,227.5443,227.5838,8503.0
2024-09-19 10:55:00,230.3,230.76,230.25,230.59,11127.0,227.3074,227.7614,227.2581,227.5936,11127.0
2024-09-19 11:00:00,230.76,231.32,230.52,231.27,13790.0,227.7614,228.3141,227.5245,228.2648,13790.0
2024-09-19 11:05:00,231.27,231.58,230.87,231.09,31768.0,228.2648,228.5708,227.87,228.0871,31768.0
2024-09-19 11:10:00,231.11,231.53,230.99,231.05,11646.0,228.1069,228.5214,227.9884,228.0477,11646.0
2024-09-19 11:15:00,231.0,231.7,231.0,231.39,5831.0,227.9983,228.6892,227.9983,228.3832,5831.0
2024-09-19 11:20:00,231.6,231.8,231.42,231.8,17283.0,228.5905,228.7879,228.4129,228.7879,17283.0
2024-09-19 11:25:00,231.8,232.27,231.79,232.16,9610.0,228.7879,229.2518,228.778,229.1432,9610.0
2024-09-19 11:30:00,232.1,232.47,231.97,232.27,21829.0,229.084,229.4492,228.9557,229.2518,21829.0
2024-09-19 11:35:00,232.44,232.64,232.34,232.34,5370.0,229.4196,229.617,229.3209,229.3209,5370.0
2024-09-19 11:40:00,232.36,232.86,232.36,232.47,17530.0,229.3406,229.8341,229.3406,229.4492,17530.0
2024-09-19 11:45:00,232.54,232.82,232.38,232.75,13506.0,229.5183,229.7947,229.3604,229.7256,13506.0
2024-09-19 11:50:00,232.66,232.81,231.97,231.97,11991.0,229.6367,229.7848,228.9557,228.9557,11991.0
2024-09-19 11:55:00,231.9,232.15,231.69,232.03,8096.0,228.8866,229.1334,228.6793,229.0149,8096.0
2024-09-19 12:00:00,231.96,232.38,231.9,232.26,18630.0,228.9458,229.3604,228.8866,229.2419,18630.0
2024-09-19 12:05:00,232.29,232.62,232.07,232.59,9168.0,229.2715,229.5973,229.0544,229.5676,9168.0
2024-09-19 12:10:00,232.73,232.79,232.38,232.62,11812.0,229.7058,229.765,229.3604,229.5973,11812.0
2024-09-19 12:15:00,232.46,233.2,232.46,233.2,15347.0,229.4393,230.1697,229.4393,230.1697,15347.0
2024-09-19 12:20:00,233.08,233.39,233.01,233.17,19852.0,230.0513,230.3573,229.9822,230.1401,19852.0
2024-09-19 12:25:00,233.4,233.86,233.4,233.74,10462.0,230.3671,230.8211,230.3671,230.7027,10462.0
2024-09-19 12:30:00,233.76,234.2,233.6,234.16,9690.0,230.7224,231.1567,230.5645,231.1172,9690.0
2024-09-19 12:35:00,234.22,234.31,234.02,234.1,7813.0,231.1765,231.2653,230.9791,231.058,7813.0
2024-09-19 12:40:00,234.16,234.25,234.04,234.14,28516.0,231.1172,231.2061,230.9988,231.0975,28516.0
2024-09-19 12:45:00,234.14,234.57,234.11,234.57,14970.0,231.0975,231.5219,231.0679,231.5219,14970.0
2024-09-19 12:50:00,234.58,234.62,234.35,234.54,13996.0,231.5318,231.5713,231.3048,231.4923,13996.0
2024-09-19 12:55:00,234.46,234.72,234.23,234.52,45729.0,231.4133,231.67,231.1863,231.4726,45729.0
2024-09-19 13:00:00,234.55,234.7,234.15,234.48,72928.0,231.5022,231.6502,231.1074,231.4331,72928.0
2024-09-19 13:05:00,234.48,234.61,233.68,234.16,37277.0,231.4331,231.5614,230.6435,231.1172,37277.0
2024-09-19 13:10:00,234.08,234.62,233.99,234.62,31196.0,231.0383,231.5713,230.9495,231.5713,31196.0
2024-09-19 13:15:00,234.64,235.02,234.54,234.92,45563.0,231.591,231.9661,231.4923,231.8674,45563.0
2024-09-19 13:20:00,235.0,235.0,234.77,234.82,55080.0,231.9463,231.9463,231.7193,231.7687,55080.0
2024-09-19 13:25:00,234.82,235.01,234.74,234.97,46286.0,231.7687,231.9562,231.6897,231.9167,46286.0
2024-09-19 13:30:00,235.03,235.06,234.42,234.66,18779.0,231.9759,232.0056,231.3739,231.6107,18779.0
2024-09-19 13:35:00,234.66,234.96,234.58,234.85,84945.0,231.6107,231.9069,231.5318,231.7983,84945.0
2024-09-19 13:40:00,234.8,235.22,234.75,235.15,13758.0,231.7489,232.1635,231.6996,232.0944,13758.0
2024-09-19 13:45:00,235.25,235.5,235.17,235.33,9335.0,232.1931,232.4398,232.1141,232.272,9335.0
2024-09-19 13:50:00,235.3,235.32,234.88,235.02,20604.0,232.2424,232.2622,231.8279,231.9661,20604.0
2024-09-19 13:55:00,235.11,235.59,235.06,235.4,10582.0,232.0549,232.5287,232.0056,232.3411,10582.0
2024-09-19 14:00:00,235.43,235.76,235.42,235.76,15422.0,232.3707,232.6965,232.3609,232.6965,15422.0
2024-09-19 14:05:00,235.66,235.76,235.25,235.26,19888.0,232.5978,232.6965,232.1931,232.203,19888.0
2024-09-19 14:10:00,235.29,235.29,234.79,234.96,12970.0,232.2326,232.2326,231.7391,231.9069,12970.0
2024-09-19 14:15:00,234.9,234.9,233.8,234.34,17259.0,231.8476,231.8476,230.7619,231.2949,17259.0
2024-09-19 14:20:00,234.44,234.88,234.3,234.88,26780.0,231.3936,231.8279,231.2554,231.8279,26780.0
2024-09-19 14:25:00,234.81,234.98,234.54,234.88,48073.0,231.7588,231.9266,231.4923,231.8279,48073.0
2024-09-19 14:30:00,234.88,234.95,234.64,234.64,60103.0,231.8279,231.897,231.591,231.591,60103.0
2024-09-19 14:35:00,234.61,234.95,234.51,234.81,24851.0,231.5614,231.897,231.4627,231.7588,24851.0
2024-09-19 14:40:00,234.76,235.06,234.6,234.97,25082.0,231.7094,232.0056,231.5515,231.9167,25082.0
2024-09-19 14:45:00,234.97,234.99,234.47,234.47,17717.0,231.9167,231.9365,231.4232,231.4232,17717.0
2024-09-19 14:50:00,234.4,234.47,233.98,234.37,16396.0,231.3541,231.4232,230.9396,231.3245,16396.0
2024-09-19 14:55:00,234.34,235.02,234.34,235.0,26719.0,231.2949,231.9661,231.2949,231.9463,26719.0
2024-09-19 15:00:00,235.0,235.05,234.32,234.61,60917.0,231.9463,231.9957,231.2752,231.5614,60917.0
2024-09-19 15:05:00,234.61,234.62,233.86,234.0,17426.0,231.5614,231.5713,230.8211,230.9593,17426.0
2024-09-19 15:10:00,234.04,234.04,233.11,233.11,15474.0,230.9988,230.9988,230.0809,230.0809,15474.0
2024-09-19 15:15:00,233.07,233.33,232.51,232.51,14402.0,230.0414,230.298,229.4887,229.4887,14402.0
2024-09-19 15:20:00,232.49,233.56,232.48,233.56,47109.0,229.4689,230.525,229.4591,230.525,47109.0
2024-09-19 15:25:00,233.56,233.58,232.63,232.63,56510.0,230.525,230.5448,229.6071,229.6071,56510.0
2024-09-19 15:30:00,232.61,233.01,232.22,232.96,32209.0,229.5874,229.9822,229.2025,229.9328,32209.0
2024-09-19 15:35:00,232.98,233.96,232.93,233.93,46873.0,229.9526,230.9198,229.9032,230.8902,46873.0
2024-09-19 15:40:00,234.02,234.41,233.84,233.87,47665.0,230.9791,231.364,230.8014,230.831,47665.0
2024-09-19 15:45:00,233.78,234.54,233.76,234.45,50558.0,230.7422,231.4923,230.7224,231.4035,50558.0
2024-09-19 15:50:00,234.42,234.45,232.97,233.32,182349.0,231.3739,231.4035,229.9427,230.2882,182349.0
2024-09-19 15:55:00,233.45,234.0,232.77,233.51,446455.0,230.4165,230.9593,229.7453,230.4757,446455.0
2024-09-20 09:30:00,231.62,232.48,228.73,229.01,594559.0,228.6103,229.4591,225.7578,226.0342,594559.0
2024-09-20 09:35:00,228.97,229.15,228.51,228.52,17839.0,225.9947,226.1723,225.5407,225.5505,17839.0
2024-09-20 09:40:00,228.8,228.8,228.06,228.21,28909.0,225.8269,225.8269,225.0965,225.2446,28909.0
2024-09-20 09:45:00,228.24,228.28,227.37,227.44,30551.0,225.2742,225.3137,224.4155,224.4846,30551.0
2024-09-20 09:50:00,227.44,227.78,226.81,227.04,20141.0,224.4846,224.8201,223.8628,224.0898,20141.0
2024-09-20 09:55:00,227.07,227.42,226.42,226.75,13759.0,224.1194,224.4648,223.4778,223.8035,13759.0
2024-09-20 10:00:00,226.93,227.89,226.7,227.5,24208.0,223.9812,224.9287,223.7542,224.5438,24208.0
2024-09-20 10:05:00,227.47,227.47,226.58,226.61,8753.0,224.5142,224.5142,223.6357,223.6654,8753.0
2024-09-20 10:10:00,226.71,226.81,226.07,226.34,11610.0,223.7641,223.8628,223.1324,223.3989,11610.0
2024-09-20 10:15:00,226.12,227.21,226.12,227.04,24981.0,223.1817,224.2576,223.1817,224.0898,24981.0
2024-09-20 10:20:00,227.13,227.35,226.9,227.29,12356.0,224.1786,224.3957,223.9516,224.3365,12356.0
2024-09-20 10:25:00,227.35,227.43,226.99,226.99,15011.0,224.3957,224.4747,224.0404,224.0404,15011.0
2024-09-20 10:30:00,227.01,227.09,226.35,226.82,19928.0,224.0602,224.1391,223.4087,223.8726,19928.0
2024-09-20 10:35:00,226.88,227.02,226.57,226.84,9255.0,223.9318,224.07,223.6259,223.8924,9255.0
2024-09-20 10:40:00,226.73,226.88,226.4,226.62,10538.0,223.7838,223.9318,223.4581,223.6752,10538.0
2024-09-20 10:45:00,226.72,226.77,225.77,225.88,5201.0,223.7739,223.8233,222.8363,222.9448,5201.0
2024-09-20 10:50:00,225.75,225.94,225.38,225.57,7224.0,222.8165,223.0041,222.4513,222.6389,7224.0
2024-09-20 10:55:00,225.55,225.81,225.25,225.36,17104.0,222.6191,222.8757,222.323,222.4316,17104.0
2024-09-20 11:00:00,225.36,225.36,224.97,224.98,12675.0,222.4316,222.4316,222.0467,222.0565,12675.0
2024-09-20 11:05:00,224.96,225.26,224.79,224.92,10980.0,222.0368,222.3329,221.869,221.9973,10980.0
2024-09-20 11:10:00,225.0,225.01,224.53,224.62,12747.0,222.0763,222.0861,221.6124,221.7012,12747.0
2024-09-20 11:15:00,224.72,225.06,224.35,224.98,13289.0,221.7999,222.1355,221.4347,222.0565,13289.0
2024-09-20 11:20:00,225.06,225.4,225.02,225.12,15877.0,222.1355,222.4711,222.096,222.1947,15877.0
2024-09-20 11:25:00,225.11,225.2,224.93,225.06,5404.0,222.1848,222.2737,222.0072,222.1355,5404.0
2024-09-20 11:30:00,225.01,225.82,224.85,225.79,27385.0,222.0861,222.8856,221.9282,222.856,27385.0
2024-09-20 11:35:00,225.79,226.0,225.43,225.68,15906.0,222.856,223.0633,222.5007,222.7474,15906.0
2024-09-20 11:40:00,225.77,226.73,225.6,226.41,13456.0,222.8363,223.7838,222.6685,223.468,13456.0
2024-09-20 11:45:00,226.41,226.41,225.86,226.02,7689.0,223.468,223.468,222.9251,223.083,7689.0
2024-09-20 11:50:00,226.12,226.12,225.5,225.6,11450.0,223.1817,223.1817,222.5698,222.6685,11450.0
2024-09-20 11:55:00,225.62,226.32,225.62,226.11,14241.0,222.6882,223.3791,222.6882,223.1719,14241.0
2024-09-20 12:00:00,226.04,226.26,225.8,226.25,7929.0,223.1028,223.3199,222.8659,223.31,7929.0
2024-09-20 12:05:00,226.25,226.74,226.17,226.73,7852.0,223.31,223.7937,223.2311,223.7838,7852.0
2024-09-20 12:10:00,226.63,226.66,226.36,226.53,6059.0,223.6851,223.7147,223.4186,223.5864,6059.0
2024-09-20 12:15:00,226.35,226.57,226.19,226.54,6301.0,223.4087,223.6259,223.2508,223.5963,6301.0
2024-09-20 12:20:00,226.54,226.96,226.45,226.9,7864.0,223.5963,224.0108,223.5074,223.9516,7864.0
2024-09-20 12:25:00,226.85,226.92,226.65,226.92,8305.0,223.9022,223.9713,223.7048,223.9713,8305.0
2024-09-20 12:30:00,226.77,226.85,226.45,226.57,16797.0,223.8233,223.9022,223.5074,223.6259,16797.0
2024-09-20 12:35:00,226.67,226.91,226.5,226.76,11674.0,223.7246,223.9615,223.5568,223.8134,11674.0
2024-09-20 12:40:00,226.82,226.88,226.59,226.64,10284.0,223.8726,223.9318,223.6456,223.695,10284.0
2024-09-20 12:45:00,226.64,226.73,226.53,226.62,9127.0,223.695,223.7838,223.5864,223.6752,9127.0
2024-09-20 12:50:00,226.62,226.7,226.51,226.55,9929.0,223.6752,223.7542,223.5667,223.6061,9929.0
2024-09-20 12:55:00,226.55,226.7,226.42,226.5,23257.0,223.6061,223.7542,223.4778,223.5568,23257.0
2024-09-20 13:00:00,226.48,226.55,225.89,225.89,11756.0,223.537,223.6061,222.9547,222.9547,11756.0
2024-09-20 13:05:00,225.92,226.21,225.7,225.87,15518.0,222.9843,223.2706,222.7672,222.935,15518.0
2024-09-20 13:10:00,226.05,226.17,225.86,226.16,12085.0,223.1126,223.2311,222.9251,223.2212,12085.0
2024-09-20 13:15:00,226.16,226.37,226.07,226.25,7614.0,223.2212,223.4285,223.1324,223.31,7614.0
2024-09-20 13:20:00,226.31,226.31,225.91,225.93,11119.0,223.3693,223.3693,222.9744,222.9942,11119.0
2024-09-20 13:25:00,226.02,226.15,225.62,225.79,11348.0,223.083,223.2113,222.6882,222.856,11348.0
2024-09-20 13:30:00,225.75,226.35,225.74,226.33,17599.0,222.8165,223.4087,222.8067,223.389,17599.0
2024-09-20 13:35:00,226.35,226.42,226.11,226.21,8509.0,223.4087,223.4778,223.1719,223.2706,8509.0
2024-09-20 13:40:00,226.21,226.32,225.86,225.87,14036.0,223.2706,223.3791,222.9251,222.935,14036.0
2024-09-20 13:45:00,225.81,225.88,225.66,225.81,15702.0,222.8757,222.9448,222.7277,222.8757,15702.0
2024-09-20 13:50:00,225.88,225.95,225.7,225.86,8355.0,222.9448,223.0139,222.7672,222.9251,8355.0
2024-09-20 13:55:00,225.79,225.88,225.65,225.8,8115.0,222.856,222.9448,222.7178,222.8659,8115.0
2024-09-20 14:00:00,225.87,225.93,225.42,225.43,6240.0,222.935,222.9942,222.4908,222.5007,6240.0
2024-09-20 14:05:00,225.43,225.69,225.18,225.24,5903.0,222.5007,222.7573,222.2539,222.3132,5903.0
2024-09-20 14:10:00,225.24,225.47,225.12,225.21,10691.0,222.3132,222.5402,222.1947,222.2835,10691.0
2024-09-20 14:15:00,225.22,225.56,225.21,225.34,5146.0,222.2934,222.629,222.2835,222.4119,5146.0
2024-09-20 14:20:00,225.35,225.4,225.19,225.34,9460.0,222.4217,222.4711,222.2638,222.4119,9460.0
2024-09-20 14:25:00,225.35,225.46,225.22,225.22,8229.0,222.4217,222.5303,222.2934,222.2934,8229.0
2024-09-20 14:30:00,225.21,225.54,225.1,225.1,4366.0,222.2835,222.6093,222.175,222.175,4366.0
2024-09-20 14:35:00,225.08,225.31,224.99,225.22,6688.0,222.1552,222.3822,222.0664,222.2934,6688.0
2024-09-20 14:40:00,225.2,225.44,225.11,225.36,6388.0,222.2737,222.5106,222.1848,222.4316,6388.0
2024-09-20 14:45:00,225.36,225.61,225.28,225.39,6745.0,222.4316,222.6783,222.3526,222.4612,6745.0
2024-09-20 14:50:00,225.44,225.83,225.35,225.68,7962.0,222.5106,222.8955,222.4217,222.7474,7962.0
2024-09-20 14:55:00,225.73,226.25,225.59,226.16,11629.0,222.7968,223.31,222.6586,223.2212,11629.0
2024-09-20 15:00:00,226.18,226.34,226.02,226.23,9509.0,223.2409,223.3989,223.083,223.2903,9509.0
2024-09-20 15:05:00,226.16,226.18,225.84,225.99,9135.0,223.2212,223.2409,222.9054,223.0534,9135.0
2024-09-20 15:10:00,226.02,226.37,226.02,226.26,6870.0,223.083,223.4285,223.083,223.3199,6870.0
2024-09-20 15:15:00,226.26,226.84,226.16,226.66,11813.0,223.3199,223.8924,223.2212,223.7147,11813.0
2024-09-20 15:20:00,226.63,227.02,226.46,226.59,11535.0,223.6851,224.07,223.5173,223.6456,11535.0
2024-09-20 15:25:00,226.53,227.16,226.47,227.09,27979.0,223.5864,224.2082,223.5272,224.1391,27979.0
2024-09-20 15:30:00,226.95,227.29,226.83,227.29,13518.0,224.0009,224.3365,223.8825,224.3365,13518.0
2024-09-20 15:35:00,227.23,227.9,227.11,227.7,15416.0,224.2773,224.9386,224.1589,224.7412,15416.0
2024-09-20 15:40:00,227.62,227.81,227.52,227.68,22079.0,224.6622,224.8498,224.5635,224.7214,22079.0
2024-09-20 15:45:00,227.68,227.87,226.83,226.9,17074.0,224.7214,224.909,223.8825,223.9516,17074.0
2024-09-20 15:50:00,226.98,227.58,226.84,226.96,82769.0,224.0305,224.6227,223.8924,224.0108,82769.0
2024-09-20 15:55:00,227.04,227.05,226.67,226.84,208623.0,224.0898,224.0996,223.7246,223.8924,208623.0
2024-09-23 09:30:00,224.78,226.66,224.2,226.39,41885.0,221.8591,223.7147,221.2867,223.4482,41885.0
2024-09-23 09:35:00,225.97,226.0,224.86,224.88,5354.0,223.0337,223.0633,221.9381,221.9578,5354.0
2024-09-23 09:40:00,225.02,225.33,224.72,225.07,6975.0,222.096,222.402,221.7999,222.1454,6975.0
2024-09-23 09:45:00,224.99,226.02,224.69,225.74,7515.0,222.0664,223.083,221.7703,222.8067,7515.0
2024-09-23 09:50:00,225.88,226.03,225.35,225.76,5450.0,222.9448,223.0929,222.4217,222.8264,5450.0
2024-09-23 09:55:00,225.81,225.81,225.4,225.4,7312.0,222.8757,222.8757,222.4711,222.4711,7312.0
2024-09-23 10:00:00,225.37,225.71,225.25,225.65,7646.0,222.4415,222.777,222.323,222.7178,7646.0
2024-09-23 10:05:00,225.59,225.69,225.18,225.56,6403.0,222.6586,222.7573,222.2539,222.629,6403.0
2024-09-23 10:10:00,225.37,225.6,224.92,224.99,5065.0,222.4415,222.6685,221.9973,222.0664,5065.0
2024-09-23 10:15:00,224.9,225.69,224.7,225.68,6910.0,221.9776,222.7573,221.7802,222.7474,6910.0
2024-09-23 10:20:00,225.68,226.03,225.44,225.99,3069.0,222.7474,223.0929,222.5106,223.0534,3069.0
2024-09-23 10:25:00,226.05,226.05,225.58,225.64,5001.0,223.1126,223.1126,222.6487,222.708,5001.0
2024-09-23 10:30:00,225.71,225.84,225.27,225.51,4069.0,222.777,222.9054,222.3428,222.5796,4069.0
2024-09-23 10:35:00,225.42,225.83,225.29,225.36,4796.0,222.4908,222.8955,222.3625,222.4316,4796.0
2024-09-23 10:40:00,225.48,226.0,225.39,226.0,3395.0,222.55,223.0633,222.4612,223.0633,3395.0
2024-09-23 10:45:00,226.0,226.03,225.73,225.91,3029.0,223.0633,223.0929,222.7968,222.9744,3029.0
2024-09-23 10:50:00,225.92,226.21,225.84,225.84,3319.0,222.9843,223.2706,222.9054,222.9054,3319.0
2024-09-23 10:55:00,225.73,225.75,225.58,225.74,4900.0,222.7968,222.8165,222.6487,222.8067,4900.0
2024-09-23 11:00:00,225.73,225.86,225.17,225.26,7160.0,222.7968,222.9251,222.2441,222.3329,7160.0
2024-09-23 11:05:00,225.27,225.3,224.97,225.29,3581.0,222.3428,222.3724,222.0467,222.3625,3581.0
2024-09-23 11:10:00,225.48,225.59,225.4,225.46,3900.0,222.55,222.6586,222.4711,222.5303,3900.0
2024-09-23 11:15:00,225.45,225.59,225.2,225.21,4110.0,222.5204,222.6586,222.2737,222.2835,4110.0
2024-09-23 11:20:00,225.26,225.91,225.26,225.8,6476.0,222.3329,222.9744,222.3329,222.8659,6476.0
2024-09-23 11:25:00,225.99,226.4,225.81,226.23,3975.0,223.0534,223.4581,222.8757,223.2903,3975.0
2024-09-23 11:30:00,226.25,226.25,225.89,226.03,5426.0,223.31,223.31,222.9547,223.0929,5426.0
2024-09-23 11:35:00,226.03,226.5,226.02,226.5,7287.0,223.0929,223.5568,223.083,223.5568,7287.0
2024-09-23 11:40:00,226.39,226.39,226.03,226.22,7556.0,223.4482,223.4482,223.0929,223.2804,7556.0
2024-09-23 11:45:00,226.14,226.71,226.14,226.54,7600.0,223.2015,223.7641,223.2015,223.5963,7600.0
2024-09-23 11:50:00,226.53,226.84,226.53,226.62,3511.0,223.5864,223.8924,223.5864,223.6752,3511.0
2024-09-23 11:55:00,226.63,226.67,226.1,226.28,3100.0,223.6851,223.7246,223.162,223.3396,3100.0
2024-09-23 12:00:00,226.28,226.44,226.11,226.33,8053.0,223.3396,223.4976,223.1719,223.389,8053.0
2024-09-23 12:05:00,226.43,226.53,226.16,226.21,4771.0,223.4877,223.5864,223.2212,223.2706,4771.0
2024-09-23 12:10:00,226.19,226.27,225.73,225.97,3600.0,223.2508,223.3298,222.7968,223.0337,3600.0
2024-09-23 12:15:00,225.89,226.18,225.6,226.06,4796.0,222.9547,223.2409,222.6685,223.1225,4796.0
2024-09-23 12:20:00,225.94,226.18,225.93,226.15,2081.0,223.0041,223.2409,222.9942,223.2113,2081.0
2024-09-23 12:25:00,226.08,226.32,226.06,226.23,4679.0,223.1422,223.3791,223.1225,223.2903,4679.0
2024-09-23 12:30:00,226.14,226.16,225.86,226.13,3600.0,223.2015,223.2212,222.9251,223.1916,3600.0
2024-09-23 12:35:00,226.2,226.2,225.86,225.88,2508.0,223.2607,223.2607,222.9251,222.9448,2508.0
2024-09-23 12:40:00,225.8,226.16,225.8,225.99,3210.0,222.8659,223.2212,222.8659,223.0534,3210.0
2024-09-23 12:45:00,225.96,226.05,225.76,226.05,3425.0,223.0238,223.1126,222.8264,223.1126,3425.0
2024-09-23 12:50:00,226.09,226.09,225.77,225.9,3765.0,223.1521,223.1521,222.8363,222.9646,3765.0
2024-09-23 12:55:00,225.9,225.9,225.71,225.77,2300.0,222.9646,222.9646,222.777,222.8363,2300.0
2024-09-23 13:00:00,225.78,225.78,225.38,225.56,3844.0,222.8461,222.8461,222.4513,222.629,3844.0
2024-09-23 13:05:00,225.57,225.6,225.39,225.57,3327.0,222.6389,222.6685,222.4612,222.6389,3327.0
2024-09-23 13:10:00,225.69,225.7,225.57,225.68,3915.0,222.7573,222.7672,222.6389,222.7474,3915.0
2024-09-23 13:15:00,225.65,225.65,225.35,225.54,4108.0,222.7178,222.7178,222.4217,222.6093,4108.0
2024-09-23 13:20:00,225.53,225.75,225.4,225.52,6128.0,222.5994,222.8165,222.4711,222.5895,6128.0
2024-09-23 13:25:00,225.49,225.67,225.43,225.52,4769.0,222.5599,222.7376,222.5007,222.5895,4769.0
2024-09-23 13:30:00,225.57,225.76,225.57,225.71,2039.0,222.6389,222.8264,222.6389,222.777,2039.0
2024-09-23 13:35:00,225.72,225.91,225.46,225.46,7278.0,222.7869,222.9744,222.5303,222.5303,7278.0
2024-09-23 13:40:00,225.62,225.98,225.61,225.82,3332.0,222.6882,223.0435,222.6783,222.8856,3332.0
2024-09-23 13:45:00,225.83,226.13,225.83,226.12,3504.0,222.8955,223.1916,222.8955,223.1817,3504.0
2024-09-23 13:50:00,226.1,226.24,225.98,226.03,5682.0,223.162,223.3002,223.0435,223.0929,5682.0
2024-09-23 13:55:00,225.95,225.99,225.82,225.92,4981.0,223.0139,223.0534,222.8856,222.9843,4981.0
2024-09-23 14:00:00,225.98,226.01,225.55,225.71,3331.0,223.0435,223.0731,222.6191,222.777,3331.0
2024-09-23 14:05:00,225.58,225.73,225.47,225.73,5107.0,222.6487,222.7968,222.5402,222.7968,5107.0
2024-09-23 14:10:00,225.62,225.8,225.45,225.49,3316.0,222.6882,222.8659,222.5204,222.5599,3316.0
2024-09-23 14:15:00,225.31,225.61,225.23,225.45,4635.0,222.3822,222.6783,222.3033,222.5204,4635.0
2024-09-23 14:20:00,225.35,225.53,225.32,225.38,1801.0,222.4217,222.5994,222.3921,222.4513,1801.0
2024-09-23 14:25:00,225.37,225.37,225.1,225.29,4646.0,222.4415,222.4415,222.175,222.3625,4646.0
2024-09-23 14:30:00,225.23,225.54,225.23,225.45,5067.0,222.3033,222.6093,222.3033,222.5204,5067.0
2024-09-23 14:35:00,225.44,225.44,225.27,225.34,1500.0,222.5106,222.5106,222.3428,222.4119,1500.0
2024-09-23 14:40:00,225.31,225.53,225.3,225.34,1961.0,222.3822,222.5994,222.3724,222.4119,1961.0
2024-09-23 14:45:00,225.33,225.4,225.26,225.4,3937.0,222.402,222.4711,222.3329,222.4711,3937.0
2024-09-23 14:50:00,225.34,225.34,225.11,225.19,4764.0,222.4119,222.4119,222.1848,222.2638,4764.0
2024-09-23 14:55:00,225.2,225.4,225.13,225.4,6780.0,222.2737,222.4711,222.2046,222.4711,6780.0
2024-09-23 15:00:00,225.38,225.56,225.29,225.54,6093.0,222.4513,222.629,222.3625,222.6093,6093.0
2024-09-23 15:05:00,225.43,225.49,225.16,225.19,4690.0,222.5007,222.5599,222.2342,222.2638,4690.0
2024-09-23 15:10:00,225.15,225.27,224.96,224.96,4404.0,222.2243,222.3428,222.0368,222.0368,4404.0
2024-09-23 15:15:00,225.03,225.34,225.03,225.31,5256.0,222.1059,222.4119,222.1059,222.3822,5256.0
2024-09-23 15:20:00,225.28,225.47,225.2,225.47,4346.0,222.3526,222.5402,222.2737,222.5402,4346.0
2024-09-23 15:25:00,225.45,225.68,225.25,225.25,5670.0,222.5204,222.7474,222.323,222.323,5670.0
2024-09-23 15:30:00,225.25,225.53,225.17,225.48,11349.0,222.323,222.5994,222.2441,222.55,11349.0
2024-09-23 15:35:00,225.48,225.62,225.25,225.54,9866.0,222.55,222.6882,222.323,222.6093,9866.0
2024-09-23 15:40:00,225.56,225.77,225.11,225.12,11377.0,222.629,222.8363,222.1848,222.1947,11377.0
2024-09-23 15:45:00,225.1,225.72,225.06,225.64,15486.0,222.175,222.7869,222.1355,222.708,15486.0
2024-09-23 15:50:00,225.71,225.85,225.36,225.84,32113.0,222.777,222.9152,222.4316,222.9054,32113.0
2024-09-23 15:55:00,225.87,226.22,225.72,225.99,101380.0,222.935,223.2804,222.7869,223.0534,101380.0
2024-09-24 09:30:00,228.64,230.41,227.78,230.07,63144.0,225.669,227.416,224.8201,227.0804,63144.0
2024-09-24 09:35:00,230.22,230.62,229.78,230.38,19788.0,227.2284,227.6232,226.7942,227.3864,19788.0
2024-09-24 09:40:00,230.38,230.8,230.25,230.38,14064.0,227.3864,227.8009,227.2581,227.3864,14064.0
2024-09-24 09:45:00,230.55,230.7,230.2,230.65,17640.0,227.5542,227.7022,227.2087,227.6529,17640.0
2024-09-24 09:50:00,230.64,230.69,229.94,230.26,8204.0,227.643,227.6923,226.9521,227.2679,8204.0
2024-09-24 09:55:00,230.38,230.44,229.63,229.74,10746.0,227.3864,227.4456,226.6461,226.7547,10746.0
2024-09-24 10:00:00,229.79,229.88,228.04,228.66,12571.0,226.804,226.8929,225.0768,225.6887,12571.0
2024-09-24 10:05:00,228.4,228.88,228.36,228.84,10372.0,225.4321,225.9059,225.3926,225.8664,10372.0
2024-09-24 10:10:00,228.86,229.21,228.69,228.69,4704.0,225.8861,226.2316,225.7183,225.7183,4704.0
2024-09-24 10:15:00,228.75,228.89,228.37,228.62,7453.0,225.7775,225.9157,225.4025,225.6492,7453.0
2024-09-24 10:20:00,228.71,228.76,227.67,228.26,8498.0,225.7381,225.7874,224.7116,225.2939,8498.0
2024-09-24 10:25:00,228.43,228.51,228.2,228.3,6868.0,225.4617,225.5407,225.2347,225.3334,6868.0
2024-09-24 10:30:00,228.38,228.49,227.85,227.92,25439.0,225.4124,225.5209,224.8892,224.9583,25439.0
2024-09-24 10:35:00,227.95,228.1,227.21,227.31,3726.0,224.9879,225.136,224.2576,224.3563,3726.0
2024-09-24 10:40:00,227.15,227.56,226.82,227.4,1875.0,224.1983,224.603,223.8726,224.4451,1875.0
2024-09-24 10:45:00,227.48,227.77,227.2,227.22,11821.0,224.524,224.8103,224.2477,224.2674,11821.0
2024-09-24 10:50:00,227.17,228.05,227.17,227.83,37600.0,224.2181,225.0866,224.2181,224.8695,37600.0
2024-09-24 10:55:00,227.83,228.29,227.79,228.29,11604.0,224.8695,225.3235,224.83,225.3235,11604.0
2024-09-24 11:00:00,228.26,228.57,228.2,228.45,4560.0,225.2939,225.5999,225.2347,225.4814,4560.0
2024-09-24 11:05:00,228.53,228.53,227.99,228.29,4565.0,225.5604,225.5604,225.0274,225.3235,4565.0
2024-09-24 11:10:00,228.34,228.58,228.2,228.53,21876.0,225.3729,225.6098,225.2347,225.5604,21876.0
2024-09-24 11:15:00,228.53,228.62,228.33,228.46,1730.0,225.5604,225.6492,225.363,225.4913,1730.0
2024-09-24 11:20:00,228.46,228.55,228.12,228.12,4429.0,225.4913,225.5801,225.1557,225.1557,4429.0
2024-09-24 11:25:00,228.24,228.37,227.95,228.09,6210.0,225.2742,225.4025,224.9879,225.1261,6210.0
2024-09-24 11:30:00,228.09,228.68,228.09,228.38,163099.0,225.1261,225.7085,225.1261,225.4124,163099.0
2024-09-24 11:35:00,228.45,228.84,228.44,228.84,3366.0,225.4814,225.8664,225.4716,225.8664,3366.0
2024-09-24 11:40:00,228.88,228.89,228.21,228.71,29753.0,225.9059,225.9157,225.2446,225.7381,29753.0
2024-09-24 11:45:00,228.61,228.84,228.45,228.74,8326.0,225.6394,225.8664,225.4814,225.7677,8326.0
2024-09-24 11:50:00,228.72,229.28,228.67,229.17,18622.0,225.7479,226.3007,225.6986,226.1921,18622.0
2024-09-24 11:55:00,229.14,229.49,228.85,228.85,16817.0,226.1625,226.5079,225.8762,225.8762,16817.0
2024-09-24 12:00:00,228.96,229.17,228.89,229.04,17023.0,225.9848,226.1921,225.9157,226.0638,17023.0
2024-09-24 12:05:00,229.15,229.16,228.51,228.59,5843.0,226.1723,226.1822,225.5407,225.6196,5843.0
2024-09-24 12:10:00,228.57,228.84,228.51,228.55,6624.0,225.5999,225.8664,225.5407,225.5801,6624.0
2024-09-24 12:15:00,228.53,228.59,227.96,227.96,9386.0,225.5604,225.6196,224.9978,224.9978,9386.0
2024-09-24 12:20:00,228.08,228.27,227.69,227.7,11206.0,225.1163,225.3038,224.7313,224.7412,11206.0
2024-09-24 12:25:00,227.7,227.81,227.43,227.72,16041.0,224.7412,224.8498,224.4747,224.7609,16041.0
2024-09-24 12:30:00,227.67,228.32,227.67,228.31,4671.0,224.7116,225.3531,224.7116,225.3433,4671.0
2024-09-24 12:35:00,228.37,228.47,228.24,228.26,3486.0,225.4025,225.5012,225.2742,225.2939,3486.0
2024-09-24 12:40:00,228.3,228.8,228.3,228.8,7814.0,225.3334,225.8269,225.3334,225.8269,7814.0
2024-09-24 12:45:00,228.8,229.15,228.8,229.02,3068.0,225.8269,226.1723,225.8269,226.044,3068.0
2024-09-24 12:50:00,228.88,229.19,228.77,228.98,3497.0,225.9059,226.2118,225.7973,226.0046,3497.0
2024-09-24 12:55:00,229.08,229.1,228.55,228.56,4280.0,226.1033,226.123,225.5801,225.59,4280.0
2024-09-24 13:00:00,228.42,228.91,228.42,228.91,5828.0,225.4518,225.9355,225.4518,225.9355,5828.0
2024-09-24 13:05:00,228.93,229.23,228.91,229.21,9841.0,225.9552,226.2513,225.9355,226.2316,9841.0
2024-09-24 13:10:00,229.07,229.24,228.89,228.92,14060.0,226.0934,226.2612,225.9157,225.9453,14060.0
2024-09-24 13:15:00,229.0,229.03,228.8,228.92,4230.0,226.0243,226.0539,225.8269,225.9453,4230.0
2024-09-24 13:20:00,228.82,228.92,228.45,228.56,4195.0,225.8466,225.9453,225.4814,225.59,4195.0
2024-09-24 13:25:00,228.61,228.72,228.41,228.41,5227.0,225.6394,225.7479,225.442,225.442,5227.0
2024-09-24 13:30:00,228.39,228.84,228.36,228.83,2458.0,225.4222,225.8664,225.3926,225.8565,2458.0
2024-09-24 13:35:00,228.87,228.87,228.56,228.69,2835.0,225.896,225.896,225.59,225.7183,2835.0
2024-09-24 13:40:00,228.7,228.79,228.43,228.7,4032.0,225.7282,225.817,225.4617,225.7282,4032.0
2024-09-24 13:45:00,228.7,228.75,228.35,228.35,3439.0,225.7282,225.7775,225.3827,225.3827,3439.0
2024-09-24 13:50:00,228.22,228.38,228.1,228.22,4152.0,225.2544,225.4124,225.136,225.2544,4152.0
2024-09-24 13:55:00,228.15,228.15,227.84,227.87,3943.0,225.1853,225.1853,224.8794,224.909,3943.0
2024-09-24 14:00:00,227.83,227.89,227.68,227.7,7483.0,224.8695,224.9287,224.7214,224.7412,7483.0
2024-09-24 14:05:00,227.7,227.87,227.59,227.65,4864.0,224.7412,224.909,224.6326,224.6918,4864.0
2024-09-24 14:10:00,227.58,227.64,227.15,227.45,5556.0,224.6227,224.682,224.1983,224.4944,5556.0
2024-09-24 14:15:00,227.44,227.67,227.27,227.56,6314.0,224.4846,224.7116,224.3168,224.603,6314.0
2024-09-24 14:20:00,227.65,227.81,227.55,227.68,2972.0,224.6918,224.8498,224.5931,224.7214,2972.0
2024-09-24 14:25:00,227.71,227.72,227.19,227.33,4696.0,224.7511,224.7609,224.2378,224.376,4696.0
2024-09-24 14:30:00,227.32,227.49,226.9,227.29,15331.0,224.3661,224.5339,223.9516,224.3365,15331.0
2024-09-24 14:35:00,227.34,227.53,227.24,227.49,4781.0,224.3859,224.5734,224.2872,224.5339,4781.0
2024-09-24 14:40:00,227.62,227.68,227.32,227.32,2848.0,224.6622,224.7214,224.3661,224.3661,2848.0
2024-09-24 14:45:00,227.39,227.45,227.18,227.19,3152.0,224.4352,224.4944,224.2279,224.2378,3152.0
2024-09-24 14:50:00,227.18,227.81,227.18,227.81,2604.0,224.2279,224.8498,224.2279,224.8498,2604.0
2024-09-24 14:55:00,227.66,227.66,227.16,227.31,4640.0,224.7017,224.7017,224.2082,224.3563,4640.0
2024-09-24 15:00:00,227.18,227.42,227.11,227.33,3085.0,224.2279,224.4648,224.1589,224.376,3085.0
2024-09-24 15:05:00,227.37,227.6,227.32,227.58,5743.0,224.4155,224.6425,224.3661,224.6227,5743.0
2024-09-24 15:10:00,227.5,227.65,227.38,227.59,6220.0,224.5438,224.6918,224.4253,224.6326,6220.0
2024-09-24 15:15:00,227.59,227.73,227.29,227.47,6796.0,224.6326,224.7708,224.3365,224.5142,6796.0
2024-09-24 15:20:00,227.48,227.61,227.41,227.51,6121.0,224.524,224.6524,224.455,224.5537,6121.0
2024-09-24 15:25:00,227.52,227.69,227.43,227.65,11719.0,224.5635,224.7313,224.4747,224.6918,11719.0
2024-09-24 15:30:00,227.55,227.87,227.5,227.87,7162.0,224.5931,224.909,224.5438,224.909,7162.0
2024-09-24 15:35:00,227.78,227.87,227.52,227.86,18732.0,224.8201,224.909,224.5635,224.8991,18732.0
2024-09-24 15:40:00,227.85,228.0,227.77,227.84,8840.0,224.8892,225.0373,224.8103,224.8794,8840.0
2024-09-24 15:45:00,227.92,228.14,227.8,228.0,33559.0,224.9583,225.1755,224.8399,225.0373,33559.0
2024-09-24 15:50:00,228.0,228.25,227.31,227.42,30371.0,225.0373,225.284,224.3563,224.4648,30371.0
2024-09-24 15:55:00,227.37,227.42,226.9,227.33,88612.0,224.4155,224.4648,223.9516,224.376,88612.0
2024-09-25 09:30:00,224.1,226.93,224.1,226.56,56130.0,221.188,223.9812,221.188,223.616,56130.0
2024-09-25 09:35:00,226.58,227.07,226.27,226.45,10578.0,223.6357,224.1194,223.3298,223.5074,10578.0
2024-09-25 09:40:00,226.44,226.69,224.93,225.37,11354.0,223.4976,223.7443,222.0072,222.4415,11354.0
2024-09-25 09:45:00,225.37,225.99,225.18,225.87,11274.0,222.4415,223.0534,222.2539,222.935,11274.0
2024-09-25 09:50:00,225.86,225.95,225.49,225.82,9172.0,222.9251,223.0139,222.5599,222.8856,9172.0
2024-09-25 09:55:00,225.73,226.15,225.5,225.87,10825.0,222.7968,223.2113,222.5698,222.935,10825.0
2024-09-25 10:00:00,226.04,226.56,226.03,226.46,6406.0,223.1028,223.616,223.0929,223.5173,6406.0
2024-09-25 10:05:00,226.39,227.37,226.39,227.18,20684.0,223.4482,224.4155,223.4482,224.2279,20684.0
2024-09-25 10:10:00,227.2,227.37,226.91,227.37,6447.0,224.2477,224.4155,223.9615,224.4155,6447.0
2024-09-25 10:15:00,227.39,227.59,226.97,227.14,23122.0,224.4352,224.6326,224.0207,224.1885,23122.0
2024-09-25 10:20:00,227.05,227.16,226.61,226.72,13241.0,224.0996,224.2082,223.6654,223.7739,13241.0
2024-09-25 10:25:00,226.73,226.88,226.42,226.49,9849.0,223.7838,223.9318,223.4778,223.5469,9849.0
2024-09-25 10:30:00,226.5,227.03,226.3,226.85,8232.0,223.5568,224.0799,223.3594,223.9022,8232.0
2024-09-25 10:35:00,226.86,227.28,226.81,226.88,11042.0,223.9121,224.3266,223.8628,223.9318,11042.0
2024-09-25 10:40:00,226.91,227.23,226.75,226.78,14703.0,223.9615,224.2773,223.8035,223.8331,14703.0
2024-09-25 10:45:00,226.8,226.86,226.07,226.11,11796.0,223.8529,223.9121,223.1324,223.1719,11796.0
2024-09-25 10:50:00,226.17,226.59,226.0,226.25,8209.0,223.2311,223.6456,223.0633,223.31,8209.0
2024-09-25 10:55:00,226.15,226.52,226.04,226.41,16247.0,223.2113,223.5765,223.1028,223.468,16247.0
2024-09-25 11:00:00,226.45,226.81,226.2,226.79,8903.0,223.5074,223.8628,223.2607,223.843,8903.0
2024-09-25 11:05:00,226.8,227.01,226.7,226.97,13578.0,223.8529,224.0602,223.7542,224.0207,13578.0
2024-09-25 11:10:00,226.87,226.93,226.44,226.52,9079.0,223.922,223.9812,223.4976,223.5765,9079.0
2024-09-25 11:15:00,226.57,227.13,226.43,227.13,3321.0,223.6259,224.1786,223.4877,224.1786,3321.0
2024-09-25 11:20:00,227.04,227.08,226.83,226.89,10006.0,224.0898,224.1292,223.8825,223.9417,10006.0
2024-09-25 11:25:00,226.82,227.07,226.61,226.64,15884.0,223.8726,224.1194,223.6654,223.695,15884.0
2024-09-25 11:30:00,226.61,226.74,226.22,226.5,27888.0,223.6654,223.7937,223.2804,223.5568,27888.0
2024-09-25 11:35:00,226.56,226.98,226.54,226.92,5482.0,223.616,224.0305,223.5963,223.9713,5482.0
2024-09-25 11:40:00,226.91,226.97,226.55,226.65,4151.0,223.9615,224.0207,223.6061,223.7048,4151.0
2024-09-25 11:45:00,226.76,226.8,226.42,226.54,2677.0,223.8134,223.8529,223.4778,223.5963,2677.0
2024-09-25 11:50:00,226.72,226.76,225.96,226.02,33505.0,223.7739,223.8134,223.0238,223.083,33505.0
2024-09-25 11:55:00,226.09,226.44,225.8,226.39,16766.0,223.1521,223.4976,222.8659,223.4482,16766.0
2024-09-25 12:00:00,226.37,226.58,226.31,226.49,3200.0,223.4285,223.6357,223.3693,223.5469,3200.0
2024-09-25 12:05:00,226.39,226.39,226.07,226.34,4000.0,223.4482,223.4482,223.1324,223.3989,4000.0
2024-09-25 12:10:00,226.34,226.69,226.25,226.69,1868.0,223.3989,223.7443,223.31,223.7443,1868.0
2024-09-25 12:15:00,226.64,226.88,226.53,226.54,10502.0,223.695,223.9318,223.5864,223.5963,10502.0
2024-09-25 12:20:00,226.79,226.82,226.44,226.75,3279.0,223.843,223.8726,223.4976,223.8035,3279.0
2024-09-25 12:25:00,226.77,226.93,226.77,226.91,1733.0,223.8233,223.9812,223.8233,223.9615,1733.0
2024-09-25 12:30:00,226.83,226.83,226.38,226.72,11277.0,223.8825,223.8825,223.4383,223.7739,11277.0
2024-09-25 12:35:00,226.58,226.86,226.58,226.79,3165.0,223.6357,223.9121,223.6357,223.843,3165.0
2024-09-25 12:40:00,226.79,226.82,226.67,226.75,1391.0,223.843,223.8726,223.7246,223.8035,1391.0
2024-09-25 12:45:00,226.82,226.84,226.33,226.33,5888.0,223.8726,223.8924,223.389,223.389,5888.0
2024-09-25 12:50:00,226.33,226.75,226.32,226.75,2832.0,223.389,223.8035,223.3791,223.8035,2832.0
2024-09-25 12:55:00,226.61,226.62,226.03,226.07,6017.0,223.6654,223.6752,223.0929,223.1324,6017.0
2024-09-25 13:00:00,226.12,226.2,225.73,226.15,4727.0,223.1817,223.2607,222.7968,223.2113,4727.0
2024-09-25 13:05:00,226.01,226.25,225.89,225.96,4479.0,223.0731,223.31,222.9547,223.0238,4479.0
2024-09-25 13:10:00,225.94,226.09,225.73,225.98,5115.0,223.0041,223.1521,222.7968,223.0435,5115.0
2024-09-25 13:15:00,225.88,226.11,225.74,225.91,3419.0,222.9448,223.1719,222.8067,222.9744,3419.0
2024-09-25 13:20:00,225.98,226.06,225.69,225.69,3678.0,223.0435,223.1225,222.7573,222.7573,3678.0
2024-09-25 13:25:00,225.69,225.9,225.69,225.75,7404.0,222.7573,222.9646,222.7573,222.8165,7404.0
2024-09-25 13:30:00,225.71,225.85,225.21,225.27,15796.0,222.777,222.9152,222.2835,222.3428,15796.0
2024-09-25 13:35:00,225.23,225.4,225.01,225.4,6752.0,222.3033,222.4711,222.0861,222.4711,6752.0
2024-09-25 13:40:00,225.35,225.35,225.01,225.23,9102.0,222.4217,222.4217,222.0861,222.3033,9102.0
2024-09-25 13:45:00,225.09,225.22,225.06,225.12,5605.0,222.1651,222.2934,222.1355,222.1947,5605.0
2024-09-25 13:50:00,225.2,225.64,225.17,225.64,16366.0,222.2737,222.708,222.2441,222.708,16366.0
2024-09-25 13:55:00,225.72,226.27,225.64,226.27,52372.0,222.7869,223.3298,222.708,223.3298,52372.0
2024-09-25 14:00:00,226.24,226.3,226.1,226.23,3168.0,223.3002,223.3594,223.162,223.2903,3168.0
2024-09-25 14:05:00,226.24,226.36,225.91,226.06,3301.0,223.3002,223.4186,222.9744,223.1225,3301.0
2024-09-25 14:10:00,226.0,226.09,225.69,225.84,2997.0,223.0633,223.1521,222.7573,222.9054,2997.0
2024-09-25 14:15:00,225.69,225.84,225.59,225.77,3114.0,222.7573,222.9054,222.6586,222.8363,3114.0
2024-09-25 14:20:00,225.77,225.93,225.77,225.9,2836.0,222.8363,222.9942,222.8363,222.9646,2836.0
2024-09-25 14:25:00,225.91,226.11,225.91,226.11,8969.0,222.9744,223.1719,222.9744,223.1719,8969.0
2024-09-25 14:30:00,226.09,226.13,225.92,225.92,2886.0,223.1521,223.1916,222.9843,222.9843,2886.0
2024-09-25 14:35:00,225.99,226.22,225.99,226.15,6079.0,223.0534,223.2804,223.0534,223.2113,6079.0
2024-09-25 14:40:00,226.14,226.27,226.01,226.04,3576.0,223.2015,223.3298,223.0731,223.1028,3576.0
2024-09-25 14:45:00,226.06,226.16,225.99,225.99,2400.0,223.1225,223.2212,223.0534,223.0534,2400.0
2024-09-25 14:50:00,226.03,226.1,225.92,226.03,3912.0,223.0929,223.162,222.9843,223.0929,3912.0
2024-09-25 14:55:00,226.01,226.11,225.73,225.93,7512.0,223.0731,223.1719,222.7968,222.9942,7512.0
2024-09-25 15:00:00,225.95,226.03,225.83,226.01,7404.0,223.0139,223.0929,222.8955,223.0731,7404.0
2024-09-25 15:05:00,226.04,226.08,225.65,225.65,9551.0,223.1028,223.1422,222.7178,222.7178,9551.0
2024-09-25 15:10:00,225.58,225.69,225.52,225.53,4407.0,222.6487,222.7573,222.5895,222.5994,4407.0
2024-09-25 15:15:00,225.52,225.57,225.3,225.5,5942.0,222.5895,222.6389,222.3724,222.5698,5942.0
2024-09-25 15:20:00,225.49,225.5,225.32,225.32,5431.0,222.5599,222.5698,222.3921,222.3921,5431.0
2024-09-25 15:25:00,225.35,225.68,225.34,225.68,4697.0,222.4217,222.7474,222.4119,222.7474,4697.0
2024-09-25 15:30:00,225.66,225.92,225.57,225.76,8898.0,222.7277,222.9843,222.6389,222.8264,8898.0
2024-09-25 15:35:00,225.8,225.94,225.55,225.73,7766.0,222.8659,223.0041,222.6191,222.7968,7766.0
2024-09-25 15:40:00,225.75,225.83,225.58,225.67,4875.0,222.8165,222.8955,222.6487,222.7376,4875.0
2024-09-25 15:45:00,225.68,226.42,225.68,226.42,13864.0,222.7474,223.4778,222.7474,223.4778,13864.0
2024-09-25 15:50:00,226.42,226.62,225.98,226.45,53481.0,223.4778,223.6752,223.0435,223.5074,53481.0
2024-09-25 15:55:00,226.39,226.8,226.3,226.64,137235.0,223.4482,223.8529,223.3594,223.695,137235.0
2024-09-26 09:30:00,232.62,233.21,230.41,230.45,67330.0,229.5973,230.1796,227.416,227.4555,67330.0
2024-09-26 09:35:00,230.38,230.42,228.58,228.59,70669.0,227.3864,227.4258,225.6098,225.6196,70669.0
2024-09-26 09:40:00,228.8,229.18,228.14,228.63,15617.0,225.8269,226.202,225.1755,225.6591,15617.0
2024-09-26 09:45:00,228.7,229.31,228.47,228.7,19033.0,225.7282,226.3303,225.5012,225.7282,19033.0
2024-09-26 09:50:00,228.67,228.77,228.35,228.65,12245.0,225.6986,225.7973,225.3827,225.6788,12245.0
2024-09-26 09:55:00,228.53,229.22,228.5,228.99,13037.0,225.5604,226.2414,225.5308,226.0144,13037.0
2024-09-26 10:00:00,229.08,229.3,228.67,229.06,27344.0,226.1033,226.3204,225.6986,226.0835,27344.0
2024-09-26 10:05:00,228.76,228.8,227.86,228.39,15745.0,225.7874,225.8269,224.8991,225.4222,15745.0
2024-09-26 10:10:00,228.23,228.8,228.21,228.57,5238.0,225.2643,225.8269,225.2446,225.5999,5238.0
2024-09-26 10:15:00,228.56,228.86,228.35,228.74,17633.0,225.59,225.8861,225.3827,225.7677,17633.0
2024-09-26 10:20:00,228.86,228.87,228.01,228.03,11320.0,225.8861,225.896,225.0472,225.0669,11320.0
2024-09-26 10:25:00,228.02,228.07,226.88,227.21,60587.0,225.057,225.1064,223.9318,224.2576,60587.0
2024-09-26 10:30:00,227.26,227.55,226.59,227.06,11982.0,224.3069,224.5931,223.6456,224.1095,11982.0
2024-09-26 10:35:00,227.06,227.79,227.01,227.66,7587.0,224.1095,224.83,224.0602,224.7017,7587.0
2024-09-26 10:40:00,227.55,227.6,226.86,227.01,11134.0,224.5931,224.6425,223.9121,224.0602,11134.0
2024-09-26 10:45:00,227.02,227.53,226.71,227.11,12539.0,224.07,224.5734,223.7641,224.1589,12539.0
2024-09-26 10:50:00,227.12,227.49,226.53,226.53,11584.0,224.1687,224.5339,223.5864,223.5864,11584.0
2024-09-26 10:55:00,226.49,226.51,225.0,225.31,17858.0,223.5469,223.5667,222.0763,222.3822,17858.0
2024-09-26 11:00:00,225.1,227.12,224.8,227.12,13551.0,222.175,224.1687,221.8789,224.1687,13551.0
2024-09-26 11:05:00,227.31,228.72,227.24,227.95,103602.0,224.3563,225.7479,224.2872,224.9879,103602.0
2024-09-26 11:10:00,227.83,227.87,227.27,227.66,15374.0,224.8695,224.909,224.3168,224.7017,15374.0
2024-09-26 11:15:00,227.67,228.12,227.61,227.61,6217.0,224.7116,225.1557,224.6524,224.6524,6217.0
2024-09-26 11:20:00,227.56,227.76,227.21,227.26,8430.0,224.603,224.8004,224.2576,224.3069,8430.0
2024-09-26 11:25:00,227.13,227.57,226.95,227.57,12580.0,224.1786,224.6129,224.0009,224.6129,12580.0
2024-09-26 11:30:00,227.52,227.57,227.1,227.24,11790.0,224.5635,224.6129,224.149,224.2872,11790.0
2024-09-26 11:35:00,227.21,227.45,226.85,227.24,7368.0,224.2576,224.4944,223.9022,224.2872,7368.0
2024-09-26 11:40:00,227.32,227.94,227.24,227.89,9303.0,224.3661,224.9781,224.2872,224.9287,9303.0
2024-09-26 11:45:00,227.99,228.27,227.99,228.13,10113.0,225.0274,225.3038,225.0274,225.1656,10113.0
2024-09-26 11:50:00,228.16,228.79,228.1,228.72,17804.0,225.1952,225.817,225.136,225.7479,17804.0
2024-09-26 11:55:00,228.84,229.3,228.67,229.2,13507.0,225.8664,226.3204,225.6986,226.2217,13507.0
2024-09-26 12:00:00,229.21,229.24,228.72,228.77,6410.0,226.2316,226.2612,225.7479,225.7973,6410.0
2024-09-26 12:05:00,228.82,229.21,228.67,229.07,8859.0,225.8466,226.2316,225.6986,226.0934,8859.0
2024-09-26 12:10:00,229.06,229.19,228.8,228.92,8598.0,226.0835,226.2118,225.8269,225.9453,8598.0
2024-09-26 12:15:00,229.11,229.37,229.02,229.15,11413.0,226.1329,226.3895,226.044,226.1723,11413.0
2024-09-26 12:20:00,229.09,229.36,228.86,229.0,8023.0,226.1131,226.3796,225.8861,226.0243,8023.0
2024-09-26 12:25:00,229.08,229.54,229.08,229.21,9911.0,226.1033,226.5573,226.1033,226.2316,9911.0
2024-09-26 12:30:00,229.06,229.09,228.87,229.04,7946.0,226.0835,226.1131,225.896,226.0638,7946.0
2024-09-26 12:35:00,229.0,229.92,228.99,229.92,12353.0,226.0243,226.9323,226.0144,226.9323,12353.0
2024-09-26 12:40:00,229.84,230.01,229.5,230.01,28698.0,226.8534,227.0212,226.5178,227.0212,28698.0
2024-09-26 12:45:00,230.05,230.36,230.02,230.06,14193.0,227.0607,227.3666,227.031,227.0705,14193.0
2024-09-26 12:50:00,229.93,230.25,229.93,230.11,11411.0,226.9422,227.2581,226.9422,227.1199,11411.0
2024-09-26 12:55:00,230.04,230.04,229.64,229.85,6346.0,227.0508,227.0508,226.656,226.8633,6346.0
2024-09-26 13:00:00,229.98,230.13,229.83,230.05,7229.0,226.9916,227.1396,226.8435,227.0607,7229.0
2024-09-26 13:05:00,230.03,230.41,229.74,229.98,10288.0,227.0409,227.416,226.7547,226.9916,10288.0
2024-09-26 13:10:00,230.04,230.3,229.9,230.11,5705.0,227.0508,227.3074,226.9126,227.1199,5705.0
2024-09-26 13:15:00,230.24,230.24,229.45,229.46,7114.0,227.2482,227.2482,226.4684,226.4783,7114.0
2024-09-26 13:20:00,229.63,230.0,229.62,229.92,5764.0,226.6461,227.0113,226.6362,226.9323,5764.0
2024-09-26 13:25:00,229.98,230.49,229.92,230.49,2849.0,226.9916,227.4949,226.9323,227.4949,2849.0
2024-09-26 13:30:00,230.79,230.98,230.56,230.74,4802.0,227.791,227.9786,227.564,227.7417,4802.0
2024-09-26 13:35:00,230.73,230.94,230.5,230.58,10849.0,227.7318,227.9391,227.5048,227.5838,10849.0
2024-09-26 13:40:00,230.58,231.13,230.5,231.13,12387.0,227.5838,228.1266,227.5048,228.1266,12387.0
2024-09-26 13:45:00,231.15,231.32,230.83,230.91,5524.0,228.1464,228.3141,227.8305,227.9095,5524.0
2024-09-26 13:50:00,230.92,231.08,230.73,231.05,5273.0,227.9193,228.0773,227.7318,228.0477,5273.0
2024-09-26 13:55:00,231.13,231.2,230.97,230.97,4755.0,228.1266,228.1957,227.9687,227.9687,4755.0
2024-09-26 14:00:00,230.94,231.42,230.93,231.35,7135.0,227.9391,228.4129,227.9292,228.3438,7135.0
2024-09-26 14:05:00,231.36,231.63,231.28,231.59,11104.0,228.3536,228.6201,228.2747,228.5806,11104.0
2024-09-26 14:10:00,231.46,232.18,231.44,232.09,11110.0,228.4523,229.163,228.4326,229.0741,11110.0
2024-09-26 14:15:00,232.23,232.65,231.88,232.08,9462.0,229.2123,229.6269,228.8669,229.0643,9462.0
2024-09-26 14:20:00,231.99,232.3,231.81,232.22,15808.0,228.9754,229.2814,228.7978,229.2025,15808.0
2024-09-26 14:25:00,232.08,232.69,231.95,232.69,17614.0,229.0643,229.6663,228.936,229.6663,17614.0
2024-09-26 14:30:00,232.7,232.78,232.14,232.18,9574.0,229.6762,229.7552,229.1235,229.163,9574.0
2024-09-26 14:35:00,232.07,232.4,231.91,232.4,5995.0,229.0544,229.3801,228.8965,229.3801,5995.0
2024-09-26 14:40:00,232.45,232.53,232.18,232.26,6369.0,229.4295,229.5084,229.163,229.2419,6369.0
2024-09-26 14:45:00,232.21,232.48,232.14,232.27,8081.0,229.1926,229.4591,229.1235,229.2518,8081.0
2024-09-26 14:50:00,232.28,232.61,232.18,232.57,7441.0,229.2617,229.5874,229.163,229.5479,7441.0
2024-09-26 14:55:00,232.65,232.82,232.5,232.53,8518.0,229.6269,229.7947,229.4788,229.5084,8518.0
2024-09-26 15:00:00,232.53,232.73,232.32,232.68,8621.0,229.5084,229.7058,229.3012,229.6565,8621.0
2024-09-26 15:05:00,232.77,233.24,232.61,233.16,16003.0,229.7453,230.2092,229.5874,230.1302,16003.0
2024-09-26 15:10:00,233.24,233.85,233.19,233.61,27760.0,230.2092,230.8113,230.1599,230.5744,27760.0
2024-09-26 15:15:00,233.5,233.8,233.44,233.51,13057.0,230.4658,230.7619,230.4066,230.4757,13057.0
2024-09-26 15:20:00,233.56,233.98,233.51,233.78,15571.0,230.525,230.9396,230.4757,230.7422,15571.0
2024-09-26 15:25:00,233.84,233.9,233.0,233.41,26464.0,230.8014,230.8606,229.9723,230.377,26464.0
2024-09-26 15:30:00,233.39,233.47,233.04,233.24,21828.0,230.3573,230.4362,230.0118,230.2092,21828.0
2024-09-26 15:35:00,233.32,233.41,232.82,232.82,28436.0,230.2882,230.377,229.7947,229.7947,28436.0
2024-09-26 15:40:00,232.91,233.18,232.83,233.04,13988.0,229.8835,230.15,229.8045,230.0118,13988.0
2024-09-26 15:45:00,233.11,233.38,232.86,233.27,25066.0,230.0809,230.3474,229.8341,230.2388,25066.0
2024-09-26 15:50:00,233.25,233.67,232.58,232.58,74449.0,230.2191,230.6336,229.5578,229.5578,74449.0
2024-09-26 15:55:00,232.44,232.69,232.21,232.5,143073.0,229.4196,229.6663,229.1926,229.4788,143073.0
2024-09-27 09:30:00,234.71,235.26,233.75,234.37,27510.0,231.6601,232.203,230.7126,231.3245,27510.0
2024-09-27 09:35:00,235.07,235.21,234.32,234.99,11825.0,232.0154,232.1536,231.2752,231.9365,11825.0
2024-09-27 09:40:00,234.97,234.97,234.24,234.5,4573.0,231.9167,231.9167,231.1962,231.4528,4573.0
2024-09-27 09:45:00,234.28,235.08,234.26,235.08,5946.0,231.2357,232.0253,231.2159,232.0253,5946.0
2024-09-27 09:50:00,234.93,234.93,234.13,234.36,7337.0,231.8772,231.8772,231.0876,231.3146,7337.0
2024-09-27 09:55:00,234.37,234.61,233.7,233.9,15972.0,231.3245,231.5614,230.6632,230.8606,15972.0
2024-09-27 10:00:00,234.06,234.79,233.46,234.44,22757.0,231.0185,231.7391,230.4263,231.3936,22757.0
2024-09-27 10:05:00,234.5,234.5,233.75,233.75,5516.0,231.4528,231.4528,230.7126,230.7126,5516.0
2024-09-27 10:10:00,234.15,234.4,233.35,234.01,8224.0,231.1074,231.3541,230.3178,230.9692,8224.0
2024-09-27 10:15:00,234.06,234.06,233.28,233.28,8997.0,231.0185,231.0185,230.2487,230.2487,8997.0
2024-09-27 10:20:00,233.46,233.89,233.13,233.61,6525.0,230.4263,230.8508,230.1006,230.5744,6525.0
2024-09-27 10:25:00,233.73,233.83,233.12,233.12,6730.0,230.6928,230.7915,230.0908,230.0908,6730.0
2024-09-27 10:30:00,233.11,233.11,232.45,232.5,8593.0,230.0809,230.0809,229.4295,229.4788,8593.0
2024-09-27 10:35:00,232.38,233.36,232.37,233.21,3499.0,229.3604,230.3276,229.3505,230.1796,3499.0
2024-09-27 10:40:00,233.53,233.67,233.26,233.58,9081.0,230.4954,230.6336,230.2289,230.5448,9081.0
2024-09-27 10:45:00,233.39,233.64,232.88,233.02,15918.0,230.3573,230.604,229.8539,229.9921,15918.0
2024-09-27 10:50:00,233.05,233.31,232.81,233.25,17435.0,230.0217,230.2783,229.7848,230.2191,17435.0
2024-09-27 10:55:00,233.2,233.27,232.7,233.04,12137.0,230.1697,230.2388,229.6762,230.0118,12137.0
2024-09-27 11:00:00,232.97,233.15,232.59,232.67,18600.0,229.9427,230.1204,229.5676,229.6466,18600.0
2024-09-27 11:05:00,232.73,232.95,232.53,232.89,6401.0,229.7058,229.923,229.5084,229.8637,6401.0
2024-09-27 11:10:00,232.96,233.03,232.65,232.76,4465.0,229.9328,230.0019,229.6269,229.7354,4465.0
2024-09-27 11:15:00,232.82,233.08,232.61,232.89,15127.0,229.7947,230.0513,229.5874,229.8637,15127.0
2024-09-27 11:20:00,232.93,233.8,232.93,233.69,21123.0,229.9032,230.7619,229.9032,230.6534,21123.0
2024-09-27 11:25:00,233.7,234.49,233.59,233.99,24589.0,230.6632,231.443,230.5547,230.9495,24589.0
2024-09-27 11:30:00,233.88,233.88,233.57,233.75,5934.0,230.8409,230.8409,230.5349,230.7126,5934.0
2024-09-27 11:35:00,233.75,234.01,233.74,233.99,17218.0,230.7126,230.9692,230.7027,230.9495,17218.0
2024-09-27 11:40:00,234.0,234.12,233.59,234.02,12016.0,230.9593,231.0778,230.5547,230.9791,12016.0
2024-09-27 11:45:00,233.92,233.92,233.27,233.28,4921.0,230.8804,230.8804,230.2388,230.2487,4921.0
2024-09-27 11:50:00,232.93,233.1,232.62,232.98,8043.0,229.9032,230.071,229.5973,229.9526,8043.0
2024-09-27 11:55:00,233.16,233.16,232.86,232.99,1692.0,230.1302,230.1302,229.8341,229.9624,1692.0
2024-09-27 12:00:00,232.98,233.32,232.93,233.22,11777.0,229.9526,230.2882,229.9032,230.1895,11777.0
2024-09-27 12:05:00,233.22,233.35,232.89,232.95,9577.0,230.1895,230.3178,229.8637,229.923,9577.0
2024-09-27 12:10:00,232.79,232.9,232.12,232.13,8762.0,229.765,229.8736,229.1038,229.1136,8762.0
2024-09-27 12:15:00,232.13,232.88,232.12,232.68,9648.0,229.1136,229.8539,229.1038,229.6565,9648.0
2024-09-27 12:20:00,232.68,233.05,232.68,233.0,12463.0,229.6565,230.0217,229.6565,229.9723,12463.0
2024-09-27 12:25:00,233.15,233.44,233.01,233.39,1700.0,230.1204,230.4066,229.9822,230.3573,1700.0
2024-09-27 12:30:00,233.5,233.6,232.76,232.86,7712.0,230.4658,230.5645,229.7354,229.8341,7712.0
2024-09-27 12:35:00,232.87,233.02,232.54,232.62,3376.0,229.844,229.9921,229.5183,229.5973,3376.0
2024-09-27 12:40:00,232.7,232.82,232.49,232.81,18723.0,229.6762,229.7947,229.4689,229.7848,18723.0
2024-09-27 12:45:00,232.73,232.95,232.69,232.79,5525.0,229.7058,229.923,229.6663,229.765,5525.0
2024-09-27 12:50:00,232.81,233.14,232.78,233.14,3135.0,229.7848,230.1105,229.7552,230.1105,3135.0
2024-09-27 12:55:00,233.04,233.3,233.04,233.09,2531.0,230.0118,230.2684,230.0118,230.0611,2531.0
2024-09-27 13:00:00,233.25,233.64,233.12,233.64,4185.0,230.2191,230.604,230.0908,230.604,4185.0
2024-09-27 13:05:00,233.66,233.66,232.89,232.99,3516.0,230.6237,230.6237,229.8637,229.9624,3516.0
2024-09-27 13:10:00,233.1,233.36,233.01,233.31,18858.0,230.071,230.3276,229.9822,230.2783,18858.0
2024-09-27 13:15:00,233.2,233.2,232.81,232.81,2252.0,230.1697,230.1697,229.7848,229.7848,2252.0
2024-09-27 13:20:00,232.8,233.28,232.73,233.18,13656.0,229.7749,230.2487,229.7058,230.15,13656.0
2024-09-27 13:25:00,233.07,233.12,232.88,233.01,1910.0,230.0414,230.0908,229.8539,229.9822,1910.0
2024-09-27 13:30:00,232.96,233.07,232.78,233.03,2788.0,229.9328,230.0414,229.7552,230.0019,2788.0
2024-09-27 13:35:00,233.09,233.11,232.63,232.63,3439.0,230.0611,230.0809,229.6071,229.6071,3439.0
2024-09-27 13:40:00,232.71,233.01,232.67,232.97,3344.0,229.6861,229.9822,229.6466,229.9427,3344.0
2024-09-27 13:45:00,232.99,233.11,232.9,233.08,2902.0,229.9624,230.0809,229.8736,230.0513,2902.0
2024-09-27 13:50:00,233.2,233.51,233.16,233.48,3218.0,230.1697,230.4757,230.1302,230.4461,3218.0
2024-09-27 13:55:00,233.44,233.58,233.23,233.58,5185.0,230.4066,230.5448,230.1993,230.5448,5185.0
2024-09-27 14:00:00,233.62,233.62,233.21,233.23,7437.0,230.5843,230.5843,230.1796,230.1993,7437.0
2024-09-27 14:05:00,233.22,233.22,232.65,232.76,1515.0,230.1895,230.1895,229.6269,229.7354,1515.0
2024-09-27 14:10:00,232.73,232.88,232.47,232.66,2808.0,229.7058,229.8539,229.4492,229.6367,2808.0
2024-09-27 14:15:00,232.66,232.66,232.37,232.48,6867.0,229.6367,229.6367,229.3505,229.4591,6867.0
2024-09-27 14:20:00,232.52,232.7,232.44,232.58,3884.0,229.4986,229.6762,229.4196,229.5578,3884.0
2024-09-27 14:25:00,232.55,232.62,231.55,231.57,6694.0,229.5282,229.5973,228.5412,228.5609,6694.0
2024-09-27 14:30:00,231.53,231.71,231.09,231.63,10543.0,228.5214,228.6991,228.0871,228.6201,10543.0
2024-09-27 14:35:00,231.66,231.82,231.45,231.8,7803.0,228.6497,228.8077,228.4425,228.7879,7803.0
2024-09-27 14:40:00,231.81,232.14,231.74,232.13,6723.0,228.7978,229.1235,228.7287,229.1136,6723.0
2024-09-27 14:45:00,232.13,232.52,232.12,232.43,5659.0,229.1136,229.4986,229.1038,229.4097,5659.0
2024-09-27 14:50:00,232.32,232.47,232.18,232.19,17026.0,229.3012,229.4492,229.163,229.1728,17026.0
2024-09-27 14:55:00,232.32,232.57,232.19,232.53,14823.0,229.3012,229.5479,229.1728,229.5084,14823.0
2024-09-27 15:00:00,232.53,232.57,232.29,232.56,8393.0,229.5084,229.5479,229.2715,229.538,8393.0
2024-09-27 15:05:00,232.73,232.78,232.45,232.58,8099.0,229.7058,229.7552,229.4295,229.5578,8099.0
2024-09-27 15:10:00,232.55,232.61,232.32,232.33,3899.0,229.5282,229.5874,229.3012,229.311,3899.0
2024-09-27 15:15:00,232.31,232.92,232.31,232.62,14170.0,229.2913,229.8934,229.2913,229.5973,14170.0
2024-09-27 15:20:00,232.64,232.8,232.3,232.31,7113.0,229.617,229.7749,229.2814,229.2913,7113.0
2024-09-27 15:25:00,232.37,232.37,232.05,232.26,2978.0,229.3505,229.3505,229.0347,229.2419,2978.0
2024-09-27 15:30:00,232.47,232.47,231.6,231.6,5308.0,229.4492,229.4492,228.5905,228.5905,5308.0
2024-09-27 15:35:00,231.69,231.84,231.55,231.76,9581.0,228.6793,228.8274,228.5412,228.7484,9581.0
2024-09-27 15:40:00,231.77,231.77,231.44,231.55,14040.0,228.7583,228.7583,228.4326,228.5412,14040.0
2024-09-27 15:45:00,231.59,231.59,231.25,231.45,14678.0,228.5806,228.5806,228.2451,228.4425,14678.0
2024-09-27 15:50:00,231.55,232.96,231.51,232.88,37269.0,228.5412,229.9328,228.5017,229.8539,37269.0
2024-09-27 15:55:00,232.88,232.92,231.88,232.07,178938.0,229.8539,229.8934,228.8669,229.0544,178938.0
2024-09-30 09:30:00,228.55,229.82,228.34,229.43,36755.0,225.5801,226.8336,225.3729,226.4487,36755.0
2024-09-30 09:35:00,229.15,230.29,229.15,229.44,10357.0,226.1723,227.2975,226.1723,226.4586,10357.0
2024-09-30 09:40:00,229.45,229.45,228.77,229.21,10688.0,226.4684,226.4684,225.7973,226.2316,10688.0
2024-09-30 09:45:00,229.06,229.67,228.85,229.57,24790.0,226.0835,226.6856,225.8762,226.5869,24790.0
2024-09-30 09:50:00,229.56,230.16,229.51,229.51,12187.0,226.577,227.1692,226.5277,226.5277,12187.0
2024-09-30 09:55:00,229.58,229.66,229.0,229.21,17205.0,226.5968,226.6757,226.0243,226.2316,17205.0
2024-09-30 10:00:00,229.3,229.7,229.05,229.12,25691.0,226.3204,226.7152,226.0736,226.1427,25691.0
2024-09-30 10:05:00,229.15,229.77,229.13,229.59,39330.0,226.1723,226.7843,226.1526,226.6066,39330.0
2024-09-30 10:10:00,229.57,229.81,229.4,229.4,11143.0,226.5869,226.8238,226.4191,226.4191,11143.0
2024-09-30 10:15:00,229.55,229.64,228.86,229.11,23189.0,226.5671,226.656,225.8861,226.1329,23189.0
2024-09-30 10:20:00,229.16,229.18,228.58,228.6,12519.0,226.1822,226.202,225.6098,225.6295,12519.0
2024-09-30 10:25:00,228.56,228.92,228.12,228.81,10385.0,225.59,225.9453,225.1557,225.8368,10385.0
2024-09-30 10:30:00,228.95,229.42,228.8,229.28,9029.0,225.9749,226.4388,225.8269,226.3007,9029.0
2024-09-30 10:35:00,229.14,229.3,228.59,229.23,7206.0,226.1625,226.3204,225.6196,226.2513,7206.0
2024-09-30 10:40:00,229.28,229.56,228.92,229.0,13561.0,226.3007,226.577,225.9453,226.0243,13561.0
2024-09-30 10:45:00,229.11,229.45,229.01,229.25,6226.0,226.1329,226.4684,226.0342,226.271,6226.0
2024-09-30 10:50:00,229.25,229.64,229.06,229.55,15808.0,226.271,226.656,226.0835,226.5671,15808.0
2024-09-30 10:55:00,229.47,229.51,229.2,229.38,6155.0,226.4882,226.5277,226.2217,226.3994,6155.0
2024-09-30 11:00:00,229.44,230.23,229.33,230.23,12529.0,226.4586,227.2383,226.35,227.2383,12529.0
2024-09-30 11:05:00,230.31,230.43,229.51,229.68,9726.0,227.3173,227.4357,226.5277,226.6955,9726.0
2024-09-30 11:10:00,229.49,229.77,229.29,229.48,9938.0,226.5079,226.7843,226.3105,226.4981,9938.0
2024-09-30 11:15:00,229.32,229.48,229.09,229.23,26275.0,226.3401,226.4981,226.1131,226.2513,26275.0
2024-09-30 11:20:00,229.23,229.38,229.08,229.14,10055.0,226.2513,226.3994,226.1033,226.1625,10055.0
2024-09-30 11:25:00,229.14,229.26,228.76,228.99,9391.0,226.1625,226.2809,225.7874,226.0144,9391.0
2024-09-30 11:30:00,229.0,229.05,228.61,228.73,15914.0,226.0243,226.0736,225.6394,225.7578,15914.0
2024-09-30 11:35:00,228.73,228.9,228.45,228.52,10686.0,225.7578,225.9256,225.4814,225.5505,10686.0
2024-09-30 11:40:00,228.39,228.68,228.12,228.49,16912.0,225.4222,225.7085,225.1557,225.5209,16912.0
2024-09-30 11:45:00,228.39,228.61,228.27,228.44,10781.0,225.4222,225.6394,225.3038,225.4716,10781.0
2024-09-30 11:50:00,228.44,228.53,228.19,228.25,8888.0,225.4716,225.5604,225.2248,225.284,8888.0
2024-09-30 11:55:00,228.28,228.44,228.11,228.11,11436.0,225.3137,225.4716,225.1459,225.1459,11436.0
2024-09-30 12:00:00,228.11,228.59,228.09,228.58,10359.0,225.1459,225.6196,225.1261,225.6098,10359.0
2024-09-30 12:05:00,228.52,229.24,228.52,228.98,16020.0,225.5505,226.2612,225.5505,226.0046,16020.0
2024-09-30 12:10:00,228.91,229.06,228.31,228.71,16879.0,225.9355,226.0835,225.3433,225.7381,16879.0
2024-09-30 12:15:00,228.72,229.09,228.66,228.83,9174.0,225.7479,226.1131,225.6887,225.8565,9174.0
2024-09-30 12:20:00,228.78,229.06,228.74,228.74,5606.0,225.8072,226.0835,225.7677,225.7677,5606.0
2024-09-30 12:25:00,228.87,228.99,228.74,228.93,5507.0,225.896,226.0144,225.7677,225.9552,5507.0
2024-09-30 12:30:00,228.92,229.04,228.78,228.78,3200.0,225.9453,226.0638,225.8072,225.8072,3200.0
2024-09-30 12:35:00,228.83,229.0,228.78,228.81,10767.0,225.8565,226.0243,225.8072,225.8368,10767.0
2024-09-30 12:40:00,228.84,228.85,228.47,228.64,12084.0,225.8664,225.8762,225.5012,225.669,12084.0
2024-09-30 12:45:00,228.63,228.7,228.2,228.43,17856.0,225.6591,225.7282,225.2347,225.4617,17856.0
2024-09-30 12:50:00,228.43,228.93,228.42,228.61,5836.0,225.4617,225.9552,225.4518,225.6394,5836.0
2024-09-30 12:55:00,228.69,228.81,228.61,228.61,5366.0,225.7183,225.8368,225.6394,225.6394,5366.0
2024-09-30 13:00:00,228.57,228.62,228.34,228.4,7264.0,225.5999,225.6492,225.3729,225.4321,7264.0
2024-09-30 13:05:00,228.34,228.52,228.28,228.28,3387.0,225.3729,225.5505,225.3137,225.3137,3387.0
2024-09-30 13:10:00,228.21,228.38,228.08,228.09,8839.0,225.2446,225.4124,225.1163,225.1261,8839.0
2024-09-30 13:15:00,228.08,228.47,227.93,228.3,6511.0,225.1163,225.5012,224.9682,225.3334,6511.0
2024-09-30 13:20:00,228.37,228.58,228.25,228.48,4046.0,225.4025,225.6098,225.284,225.5111,4046.0
2024-09-30 13:25:00,228.35,228.48,228.28,228.39,3358.0,225.3827,225.5111,225.3137,225.4222,3358.0
2024-09-30 13:30:00,228.34,228.51,228.34,228.43,4675.0,225.3729,225.5407,225.3729,225.4617,4675.0
2024-09-30 13:35:00,228.38,228.5,228.25,228.42,10854.0,225.4124,225.5308,225.284,225.4518,10854.0
2024-09-30 13:40:00,228.41,228.72,228.29,228.72,16126.0,225.442,225.7479,225.3235,225.7479,16126.0
2024-09-30 13:45:00,228.61,228.96,228.48,228.96,10555.0,225.6394,225.9848,225.5111,225.9848,10555.0
2024-09-30 13:50:00,228.88,229.11,228.85,229.04,11279.0,225.9059,226.1329,225.8762,226.0638,11279.0
2024-09-30 13:55:00,229.11,229.59,228.9,229.45,17636.0,226.1329,226.6066,225.9256,226.4684,17636.0
2024-09-30 14:00:00,229.52,229.52,229.1,229.16,10960.0,226.5375,226.5375,226.123,226.1822,10960.0
2024-09-30 14:05:00,229.05,229.05,228.53,228.86,7528.0,226.0736,226.0736,225.5604,225.8861,7528.0
2024-09-30 14:10:00,228.8,228.91,228.22,228.22,4784.0,225.8269,225.9355,225.2544,225.2544,4784.0
2024-09-30 14:15:00,227.99,228.15,227.39,227.39,10137.0,225.0274,225.1853,224.4352,224.4352,10137.0
2024-09-30 14:20:00,227.3,227.38,226.66,226.97,12173.0,224.3464,224.4253,223.7147,224.0207,12173.0
2024-09-30 14:25:00,227.16,227.52,226.75,227.26,5549.0,224.2082,224.5635,223.8035,224.3069,5549.0
2024-09-30 14:30:00,227.07,227.49,226.75,227.3,4700.0,224.1194,224.5339,223.8035,224.3464,4700.0
2024-09-30 14:35:00,227.31,227.94,227.2,227.75,4975.0,224.3563,224.9781,224.2477,224.7905,4975.0
2024-09-30 14:40:00,227.66,227.9,227.33,227.44,3356.0,224.7017,224.9386,224.376,224.4846,3356.0
2024-09-30 14:45:00,227.47,227.94,227.44,227.81,8278.0,224.5142,224.9781,224.4846,224.8498,8278.0
2024-09-30 14:50:00,227.94,228.0,227.65,228.0,5857.0,224.9781,225.0373,224.6918,225.0373,5857.0
2024-09-30 14:55:00,227.94,228.02,227.69,227.8,9352.0,224.9781,225.057,224.7313,224.8399,9352.0
2024-09-30 15:00:00,227.74,227.95,227.34,227.86,6387.0,224.7807,224.9879,224.3859,224.8991,6387.0
2024-09-30 15:05:00,227.9,227.96,227.64,227.64,22466.0,224.9386,224.9978,224.682,224.682,22466.0
2024-09-30 15:10:00,227.56,227.72,227.07,227.22,14457.0,224.603,224.7609,224.1194,224.2674,14457.0
2024-09-30 15:15:00,227.17,227.62,226.96,227.61,10470.0,224.2181,224.6622,224.0108,224.6524,10470.0
2024-09-30 15:20:00,227.56,227.57,227.28,227.49,21874.0,224.603,224.6129,224.3266,224.5339,21874.0
2024-09-30 15:25:00,227.49,227.64,227.38,227.54,11448.0,224.5339,224.682,224.4253,224.5833,11448.0
2024-09-30 15:30:00,227.49,227.81,227.37,227.67,6941.0,224.5339,224.8498,224.4155,224.7116,6941.0
2024-09-30 15:35:00,227.67,228.47,227.57,228.41,12698.0,224.7116,225.5012,224.6129,225.442,12698.0
2024-09-30 15:40:00,228.4,228.58,228.25,228.45,16086.0,225.4321,225.6098,225.284,225.4814,16086.0
2024-09-30 15:45:00,228.55,229.47,228.55,229.17,19883.0,225.5801,226.4882,225.5801,226.1921,19883.0
2024-09-30 15:50:00,229.22,230.56,229.22,230.46,81784.0,226.2414,227.564,226.2414,227.4653,81784.0
2024-09-30 15:55:00,230.36,230.49,229.86,230.27,172886.0,227.3666,227.4949,226.8731,227.2778,172886.0
2024-10-01 09:30:00,228.94,229.44,228.01,228.21,70266.0,225.9651,226.4586,225.0472,225.2446,70266.0
2024-10-01 09:35:00,227.98,227.98,226.36,226.7,40832.0,225.0176,225.0176,223.4186,223.7542,40832.0
2024-10-01 09:40:00,226.68,226.9,225.75,226.55,11811.0,223.7344,223.9516,222.8165,223.6061,11811.0
2024-10-01 09:45:00,226.2,226.38,225.0,225.99,10800.0,223.2607,223.4383,222.0763,223.0534,10800.0
2024-10-01 09:50:00,225.91,225.99,225.22,225.42,9078.0,222.9744,223.0534,222.2934,222.4908,9078.0
2024-10-01 09:55:00,225.24,226.28,225.0,225.97,10165.0,222.3132,223.3396,222.0763,223.0337,10165.0
2024-10-01 10:00:00,225.75,226.57,225.14,226.31,22409.0,222.8165,223.6259,222.2145,223.3693,22409.0
2024-10-01 10:05:00,226.2,226.27,224.42,224.42,12932.0,223.2607,223.3298,221.5038,221.5038,12932.0
2024-10-01 10:10:00,224.44,224.83,223.87,224.42,14671.0,221.5236,221.9085,220.961,221.5038,14671.0
2024-10-01 10:15:00,224.08,224.35,223.78,224.2,10968.0,221.1682,221.4347,220.8721,221.2867,10968.0
2024-10-01 10:20:00,224.24,225.43,224.05,224.92,12217.0,221.3261,222.5007,221.1386,221.9973,12217.0
2024-10-01 10:25:00,225.0,225.04,223.71,224.27,11412.0,222.0763,222.1158,220.803,221.3558,11412.0
2024-10-01 10:30:00,224.36,224.72,223.8,224.55,13522.0,221.4446,221.7999,220.8919,221.6321,13522.0
2024-10-01 10:35:00,224.62,225.48,224.39,225.46,7954.0,221.7012,222.55,221.4742,222.5303,7954.0
2024-10-01 10:40:00,225.47,225.85,225.32,225.42,7644.0,222.5402,222.9152,222.3921,222.4908,7644.0
2024-10-01 10:45:00,225.09,225.53,224.73,224.85,4096.0,222.1651,222.5994,221.8098,221.9282,4096.0
2024-10-01 10:50:00,224.64,224.89,224.29,224.37,10373.0,221.721,221.9677,221.3755,221.4545,10373.0
2024-10-01 10:55:00,224.49,224.93,224.48,224.61,7491.0,221.5729,222.0072,221.563,221.6913,7491.0
2024-10-01 11:00:00,224.58,224.71,223.89,223.89,19365.0,221.6617,221.79,220.9807,220.9807,19365.0
2024-10-01 11:05:00,223.88,223.88,222.91,222.92,8718.0,220.9708,220.9708,220.0134,220.0233,8718.0
2024-10-01 11:10:00,223.0,223.35,222.69,222.86,9647.0,220.1023,220.4477,219.7963,219.9641,9647.0
2024-10-01 11:15:00,222.94,223.13,222.66,223.13,15018.0,220.043,220.2306,219.7667,220.2306,15018.0
2024-10-01 11:20:00,223.09,223.34,222.71,222.76,5232.0,220.1911,220.4378,219.816,219.8654,5232.0
2024-10-01 11:25:00,222.89,223.86,222.77,223.81,15005.0,219.9937,220.9511,219.8753,220.9017,15005.0
2024-10-01 11:30:00,223.81,224.06,223.53,223.99,9462.0,220.9017,221.1485,220.6254,221.0794,9462.0
2024-10-01 11:35:00,223.9,223.92,223.4,223.69,16308.0,220.9906,221.0103,220.4971,220.7833,16308.0
2024-10-01 11:40:00,223.74,224.57,223.69,224.41,30421.0,220.8326,221.6519,220.7833,221.4939,30421.0
2024-10-01 11:45:00,224.37,224.37,223.78,224.13,3498.0,221.4545,221.4545,220.8721,221.2176,3498.0
2024-10-01 11:50:00,224.34,224.47,224.13,224.25,2862.0,221.4249,221.5532,221.2176,221.336,2862.0
2024-10-01 11:55:00,224.33,224.33,223.75,223.82,2298.0,221.415,221.415,220.8425,220.9116,2298.0
2024-10-01 12:00:00,223.75,224.81,223.69,224.69,18336.0,220.8425,221.8887,220.7833,221.7703,18336.0
2024-10-01 12:05:00,224.78,225.0,224.78,224.8,2912.0,221.8591,222.0763,221.8591,221.8789,2912.0
2024-10-01 12:10:00,224.82,225.15,224.53,224.53,14442.0,221.8986,222.2243,221.6124,221.6124,14442.0
2024-10-01 12:15:00,224.69,225.03,224.67,224.74,6099.0,221.7703,222.1059,221.7506,221.8197,6099.0
2024-10-01 12:20:00,224.91,224.94,224.3,224.67,12159.0,221.9874,222.0171,221.3854,221.7506,12159.0
2024-10-01 12:25:00,224.55,224.68,224.34,224.68,7857.0,221.6321,221.7604,221.4249,221.7604,7857.0
2024-10-01 12:30:00,224.46,224.63,223.36,224.27,6126.0,221.5433,221.7111,220.4576,221.3558,6126.0
2024-10-01 12:35:00,224.23,224.37,223.7,223.76,2315.0,221.3163,221.4545,220.7932,220.8524,2315.0
2024-10-01 12:40:00,223.95,224.03,223.45,223.45,2852.0,221.0399,221.1189,220.5464,220.5464,2852.0
2024-10-01 12:45:00,223.46,223.62,222.96,223.49,4922.0,220.5563,220.7142,220.0628,220.5859,4922.0
2024-10-01 12:50:00,223.42,224.8,223.42,224.45,5329.0,220.5168,221.8789,220.5168,221.5334,5329.0
2024-10-01 12:55:00,224.53,224.53,223.74,224.0,5333.0,221.6124,221.6124,220.8326,221.0893,5333.0
2024-10-01 13:00:00,223.76,223.76,223.16,223.22,8849.0,220.8524,220.8524,220.2602,220.3194,8849.0
2024-10-01 13:05:00,223.12,223.3,223.0,223.01,4431.0,220.2207,220.3984,220.1023,220.1121,4431.0
2024-10-01 13:10:00,223.11,223.19,222.65,222.65,5165.0,220.2108,220.2898,219.7568,219.7568,5165.0
2024-10-01 13:15:00,222.66,222.92,222.4,222.77,3977.0,219.7667,220.0233,219.5101,219.8753,3977.0
2024-10-01 13:20:00,222.77,223.27,222.69,222.84,3884.0,219.8753,220.3688,219.7963,219.9443,3884.0
2024-10-01 13:25:00,222.95,223.2,222.71,222.8,3115.0,220.0529,220.2997,219.816,219.9049,3115.0
2024-10-01 13:30:00,222.75,223.75,222.57,223.75,33950.0,219.8555,220.8425,219.6779,220.8425,33950.0
2024-10-01 13:35:00,223.59,223.59,222.97,223.43,3450.0,220.6846,220.6846,220.0727,220.5267,3450.0
2024-10-01 13:40:00,223.29,223.97,223.2,223.64,2999.0,220.3885,221.0597,220.2997,220.7339,2999.0
2024-10-01 13:45:00,224.01,224.14,223.61,223.79,4360.0,221.0991,221.2274,220.7043,220.882,4360.0
2024-10-01 13:50:00,223.7,223.96,223.59,223.93,4600.0,220.7932,221.0498,220.6846,221.0202,4600.0
2024-10-01 13:55:00,224.12,224.91,224.11,224.91,6030.0,221.2077,221.9874,221.1978,221.9874,6030.0
2024-10-01 14:00:00,225.04,225.42,224.91,225.07,5597.0,222.1158,222.4908,221.9874,222.1454,5597.0
2024-10-01 14:05:00,225.08,225.27,224.8,225.14,6583.0,222.1552,222.3428,221.8789,222.2145,6583.0
2024-10-01 14:10:00,225.08,225.43,224.93,225.37,3400.0,222.1552,222.5007,222.0072,222.4415,3400.0
2024-10-01 14:15:00,225.52,225.59,225.44,225.49,3696.0,222.5895,222.6586,222.5106,222.5599,3696.0
2024-10-01 14:20:00,225.47,225.65,225.4,225.59,3727.0,222.5402,222.7178,222.4711,222.6586,3727.0
2024-10-01 14:25:00,225.67,225.97,225.58,225.97,10720.0,222.7376,223.0337,222.6487,223.0337,10720.0
2024-10-01 14:30:00,226.01,226.39,225.81,226.01,9127.0,223.0731,223.4482,222.8757,223.0731,9127.0
2024-10-01 14:35:00,225.89,226.07,225.5,225.7,5422.0,222.9547,223.1324,222.5698,222.7672,5422.0
2024-10-01 14:40:00,225.84,225.95,225.61,225.87,4340.0,222.9054,223.0139,222.6783,222.935,4340.0
2024-10-01 14:45:00,225.85,226.05,225.69,225.7,4241.0,222.9152,223.1126,222.7573,222.7672,4241.0
2024-10-01 14:50:00,225.7,225.98,225.25,225.25,3217.0,222.7672,223.0435,222.323,222.323,3217.0
2024-10-01 14:55:00,225.46,225.92,225.46,225.65,6123.0,222.5303,222.9843,222.5303,222.7178,6123.0
2024-10-01 15:00:00,225.64,226.16,225.49,226.16,6492.0,222.708,223.2212,222.5599,223.2212,6492.0
2024-10-01 15:05:00,225.99,226.04,225.71,225.79,17071.0,223.0534,223.1028,222.777,222.856,17071.0
2024-10-01 15:10:00,225.79,225.79,225.25,225.37,3169.0,222.856,222.856,222.323,222.4415,3169.0
2024-10-01 15:15:00,225.48,225.48,225.06,225.28,3689.0,222.55,222.55,222.1355,222.3526,3689.0
2024-10-01 15:20:00,225.27,225.59,225.15,225.23,6040.0,222.3428,222.6586,222.2243,222.3033,6040.0
2024-10-01 15:25:00,225.16,225.37,224.78,224.92,12843.0,222.2342,222.4415,221.8591,221.9973,12843.0
2024-10-01 15:30:00,224.87,224.88,223.93,223.93,8829.0,221.948,221.9578,221.0202,221.0202,8829.0
2024-10-01 15:35:00,223.96,224.16,223.44,223.76,11796.0,221.0498,221.2472,220.5365,220.8524,11796.0
2024-10-01 15:40:00,223.92,224.22,223.8,223.98,14556.0,221.0103,221.3064,220.8919,221.0695,14556.0
2024-10-01 15:45:00,223.79,223.79,223.33,223.43,18838.0,220.882,220.882,220.428,220.5267,18838.0
2024-10-01 15:50:00,223.4,224.08,223.26,223.65,45380.0,220.4971,221.1682,220.3589,220.7438,45380.0
2024-10-01 15:55:00,223.68,224.52,222.99,223.67,362704.0,220.7734,221.6025,220.0924,220.7636,362704.0
2024-10-02 09:30:00,224.98,225.78,223.73,225.34,24754.0,222.0565,222.8461,220.8228,222.4119,24754.0
2024-10-02 09:35:00,225.26,225.68,224.51,224.62,19908.0,222.3329,222.7474,221.5926,221.7012,19908.0
2024-10-02 09:40:00,224.74,224.74,223.63,223.63,10023.0,221.8197,221.8197,220.7241,220.7241,10023.0
2024-10-02 09:45:00,223.6,225.7,223.54,225.4,39233.0,220.6945,222.7672,220.6352,222.4711,39233.0
2024-10-02 09:50:00,225.58,226.16,224.94,225.99,16256.0,222.6487,223.2212,222.0171,223.0534,16256.0
2024-10-02 09:55:00,225.84,226.39,225.63,226.04,7527.0,222.9054,223.4482,222.6981,223.1028,7527.0
2024-10-02 10:00:00,226.09,227.56,225.91,227.0,18263.0,223.1521,224.603,222.9744,224.0503,18263.0
2024-10-02 10:05:00,227.04,227.72,226.79,227.32,4292.0,224.0898,224.7609,223.843,224.3661,4292.0
2024-10-02 10:10:00,227.25,227.74,227.25,227.31,8304.0,224.297,224.7807,224.297,224.3563,8304.0
2024-10-02 10:15:00,227.44,228.63,227.43,228.63,3918.0,224.4846,225.6591,224.4747,225.6591,3918.0
2024-10-02 10:20:00,228.64,228.79,227.72,228.1,6681.0,225.669,225.817,224.7609,225.136,6681.0
2024-10-02 10:25:00,228.1,228.38,228.02,228.29,7436.0,225.136,225.4124,225.057,225.3235,7436.0
2024-10-02 10:30:00,228.02,228.22,227.65,227.7,5581.0,225.057,225.2544,224.6918,224.7412,5581.0
2024-10-02 10:35:00,227.55,227.79,227.3,227.52,2492.0,224.5931,224.83,224.3464,224.5635,2492.0
2024-10-02 10:40:00,227.57,227.95,227.46,227.61,4393.0,224.6129,224.9879,224.5043,224.6524,4393.0
2024-10-02 10:45:00,227.58,228.4,227.45,228.4,3851.0,224.6227,225.4321,224.4944,225.4321,3851.0
2024-10-02 10:50:00,228.4,228.51,227.58,227.83,14306.0,225.4321,225.5407,224.6227,224.8695,14306.0
2024-10-02 10:55:00,227.8,227.98,227.56,227.56,3753.0,224.8399,225.0176,224.603,224.603,3753.0
2024-10-02 11:00:00,227.72,228.87,227.72,228.87,3700.0,224.7609,225.896,224.7609,225.896,3700.0
2024-10-02 11:05:00,228.78,228.88,228.29,228.64,5243.0,225.8072,225.9059,225.3235,225.669,5243.0
2024-10-02 11:10:00,228.57,228.8,228.34,228.65,7192.0,225.5999,225.8269,225.3729,225.6788,7192.0
2024-10-02 11:15:00,228.65,229.25,228.65,229.19,5883.0,225.6788,226.271,225.6788,226.2118,5883.0
2024-10-02 11:20:00,229.17,229.19,228.6,228.66,3649.0,226.1921,226.2118,225.6295,225.6887,3649.0
2024-10-02 11:25:00,228.71,228.71,228.19,228.58,5804.0,225.7381,225.7381,225.2248,225.6098,5804.0
2024-10-02 11:30:00,228.73,229.24,228.73,229.24,8691.0,225.7578,226.2612,225.7578,226.2612,8691.0
2024-10-02 11:35:00,229.33,229.42,229.09,229.28,4300.0,226.35,226.4388,226.1131,226.3007,4300.0
2024-10-02 11:40:00,229.23,229.37,228.89,229.33,10846.0,226.2513,226.3895,225.9157,226.35,10846.0
2024-10-02 11:45:00,229.31,229.33,229.11,229.3,5111.0,226.3303,226.35,226.1329,226.3204,5111.0
2024-10-02 11:50:00,229.35,229.42,228.74,228.86,11793.0,226.3697,226.4388,225.7677,225.8861,11793.0
2024-10-02 11:55:00,228.69,229.02,228.57,228.93,9485.0,225.7183,226.044,225.5999,225.9552,9485.0
2024-10-02 12:00:00,229.0,229.31,228.85,229.1,6498.0,226.0243,226.3303,225.8762,226.123,6498.0
2024-10-02 12:05:00,229.2,229.47,229.08,229.47,4126.0,226.2217,226.4882,226.1033,226.4882,4126.0
2024-10-02 12:10:00,229.4,229.68,229.39,229.68,5404.0,226.4191,226.6955,226.4092,226.6955,5404.0
2024-10-02 12:15:00,229.69,229.77,229.28,229.3,6371.0,226.7053,226.7843,226.3007,226.3204,6371.0
2024-10-02 12:20:00,229.32,229.71,229.09,229.71,5268.0,226.3401,226.7251,226.1131,226.7251,5268.0
2024-10-02 12:25:00,229.71,229.98,229.47,229.48,8289.0,226.7251,226.9916,226.4882,226.4981,8289.0
2024-10-02 12:30:00,229.31,229.39,228.78,228.79,6858.0,226.3303,226.4092,225.8072,225.817,6858.0
2024-10-02 12:35:00,228.75,229.1,228.75,229.04,3543.0,225.7775,226.123,225.7775,226.0638,3543.0
2024-10-02 12:40:00,229.04,229.07,228.77,228.77,3166.0,226.0638,226.0934,225.7973,225.7973,3166.0
2024-10-02 12:45:00,228.86,228.88,228.41,228.53,4501.0,225.8861,225.9059,225.442,225.5604,4501.0
2024-10-02 12:50:00,228.42,228.53,228.26,228.31,2386.0,225.4518,225.5604,225.2939,225.3433,2386.0
2024-10-02 12:55:00,228.34,228.42,227.51,227.58,7945.0,225.3729,225.4518,224.5537,224.6227,7945.0
2024-10-02 13:00:00,227.45,227.94,227.45,227.87,6476.0,224.4944,224.9781,224.4944,224.909,6476.0
2024-10-02 13:05:00,227.87,227.89,227.51,227.53,4309.0,224.909,224.9287,224.5537,224.5734,4309.0
2024-10-02 13:10:00,227.66,227.78,227.54,227.78,1992.0,224.7017,224.8201,224.5833,224.8201,1992.0
2024-10-02 13:15:00,227.67,227.79,227.57,227.67,1536.0,224.7116,224.83,224.6129,224.7116,1536.0
2024-10-02 13:20:00,227.79,227.99,227.75,227.87,2785.0,224.83,225.0274,224.7905,224.909,2785.0
2024-10-02 13:25:00,227.87,228.55,227.84,228.49,1847.0,224.909,225.5801,224.8794,225.5209,1847.0
2024-10-02 13:30:00,228.41,228.45,228.01,228.08,5190.0,225.442,225.4814,225.0472,225.1163,5190.0
2024-10-02 13:35:00,228.07,228.73,227.93,228.61,3444.0,225.1064,225.7578,224.9682,225.6394,3444.0
2024-10-02 13:40:00,228.73,228.76,228.28,228.28,1615.0,225.7578,225.7874,225.3137,225.3137,1615.0
2024-10-02 13:45:00,228.37,228.71,228.35,228.61,5411.0,225.4025,225.7381,225.3827,225.6394,5411.0
2024-10-02 13:50:00,228.64,228.97,228.64,228.75,3292.0,225.669,225.9947,225.669,225.7775,3292.0
2024-10-02 13:55:00,228.84,229.2,228.8,229.13,3013.0,225.8664,226.2217,225.8269,226.1526,3013.0
2024-10-02 14:00:00,229.13,229.28,228.97,229.11,4879.0,226.1526,226.3007,225.9947,226.1329,4879.0
2024-10-02 14:05:00,229.08,229.17,228.88,229.17,6613.0,226.1033,226.1921,225.9059,226.1921,6613.0
2024-10-02 14:10:00,229.18,229.19,228.88,228.99,6159.0,226.202,226.2118,225.9059,226.0144,6159.0
2024-10-02 14:15:00,228.88,229.0,228.77,228.95,4754.0,225.9059,226.0243,225.7973,225.9749,4754.0
2024-10-02 14:20:00,228.81,228.96,228.46,228.46,3423.0,225.8368,225.9848,225.4913,225.4913,3423.0
2024-10-02 14:25:00,228.43,228.58,227.72,228.13,7293.0,225.4617,225.6098,224.7609,225.1656,7293.0
2024-10-02 14:30:00,228.01,228.45,227.92,228.43,4967.0,225.0472,225.4814,224.9583,225.4617,4967.0
2024-10-02 14:35:00,228.42,228.48,228.13,228.23,6544.0,225.4518,225.5111,225.1656,225.2643,6544.0
2024-10-02 14:40:00,228.22,228.43,228.2,228.42,5535.0,225.2544,225.4617,225.2347,225.4518,5535.0
2024-10-02 14:45:00,228.42,228.42,228.08,228.29,4624.0,225.4518,225.4518,225.1163,225.3235,4624.0
2024-10-02 14:50:00,228.33,228.33,228.06,228.12,5316.0,225.363,225.363,225.0965,225.1557,5316.0
2024-10-02 14:55:00,228.11,228.39,228.11,228.36,3666.0,225.1459,225.4222,225.1459,225.3926,3666.0
2024-10-02 15:00:00,228.36,228.45,228.24,228.36,4018.0,225.3926,225.4814,225.2742,225.3926,4018.0
2024-10-02 15:05:00,228.38,228.98,228.38,228.8,12792.0,225.4124,226.0046,225.4124,225.8269,12792.0
2024-10-02 15:10:00,228.86,228.96,228.7,228.96,7048.0,225.8861,225.9848,225.7282,225.9848,7048.0
2024-10-02 15:15:00,228.95,229.08,228.65,228.74,5669.0,225.9749,226.1033,225.6788,225.7677,5669.0
2024-10-02 15:20:00,228.75,228.98,228.73,228.81,4074.0,225.7775,226.0046,225.7578,225.8368,4074.0
2024-10-02 15:25:00,228.81,228.96,228.7,228.96,4520.0,225.8368,225.9848,225.7282,225.9848,4520.0
2024-10-02 15:30:00,228.85,228.86,228.6,228.8,9582.0,225.8762,225.8861,225.6295,225.8269,9582.0
2024-10-02 15:35:00,228.82,229.05,228.6,228.65,16840.0,225.8466,226.0736,225.6295,225.6788,16840.0
2024-10-02 15:40:00,228.65,228.95,228.42,228.95,10090.0,225.6788,225.9749,225.4518,225.9749,10090.0
2024-10-02 15:45:00,228.92,229.14,228.83,228.91,10224.0,225.9453,226.1625,225.8565,225.9355,10224.0
2024-10-02 15:50:00,228.83,228.86,228.23,228.3,29348.0,225.8565,225.8861,225.2643,225.3334,29348.0
2024-10-02 15:55:00,228.31,228.31,227.39,227.81,157082.0,225.3433,225.3433,224.4352,224.8498,157082.0
2024-10-03 09:30:00,224.63,226.73,224.46,226.71,21302.0,221.7111,223.7838,221.5433,223.7641,21302.0
2024-10-03 09:35:00,226.45,227.03,225.96,226.74,6775.0,223.5074,224.0799,223.0238,223.7937,6775.0
2024-10-03 09:40:00,226.86,227.32,226.44,227.03,9177.0,223.9121,224.3661,223.4976,224.0799,9177.0
2024-10-03 09:45:00,226.68,226.95,225.9,226.58,20593.0,223.7344,224.0009,222.9646,223.6357,20593.0
2024-10-03 09:50:00,226.53,227.01,226.42,226.66,6750.0,223.5864,224.0602,223.4778,223.7147,6750.0
2024-10-03 09:55:00,226.73,227.82,226.72,227.3,3330.0,223.7838,224.8596,223.7739,224.3464,3330.0
2024-10-03 10:00:00,227.46,228.5,227.46,228.5,10767.0,224.5043,225.5308,224.5043,225.5308,10767.0
2024-10-03 10:05:00,228.55,228.84,228.3,228.61,6204.0,225.5801,225.8664,225.3334,225.6394,6204.0
2024-10-03 10:10:00,228.59,228.75,226.93,227.2,6312.0,225.6196,225.7775,223.9812,224.2477,6312.0
2024-10-03 10:15:00,227.59,228.34,227.58,228.1,4163.0,224.6326,225.3729,224.6227,225.136,4163.0
2024-10-03 10:20:00,227.88,227.88,226.56,227.03,29654.0,224.9189,224.9189,223.616,224.0799,29654.0
2024-10-03 10:25:00,227.13,227.49,226.91,227.49,11693.0,224.1786,224.5339,223.9615,224.5339,11693.0
2024-10-03 10:30:00,227.11,228.06,226.65,227.78,13867.0,224.1589,225.0965,223.7048,224.8201,13867.0
2024-10-03 10:35:00,227.57,227.71,226.82,227.08,2120.0,224.6129,224.7511,223.8726,224.1292,2120.0
2024-10-03 10:40:00,227.22,227.22,226.28,226.64,1448.0,224.2674,224.2674,223.3396,223.695,1448.0
2024-10-03 10:45:00,226.42,227.72,226.41,227.25,3197.0,223.4778,224.7609,223.468,224.297,3197.0
2024-10-03 10:50:00,227.44,227.89,227.35,227.6,2367.0,224.4846,224.9287,224.3957,224.6425,2367.0
2024-10-03 10:55:00,227.37,227.63,226.79,226.79,1732.0,224.4155,224.6721,223.843,223.843,1732.0
2024-10-03 11:00:00,226.41,226.9,226.21,226.22,5664.0,223.468,223.9516,223.2706,223.2804,5664.0
2024-10-03 11:05:00,226.22,226.89,226.21,226.72,3462.0,223.2804,223.9417,223.2706,223.7739,3462.0
2024-10-03 11:10:00,226.8,226.86,226.54,226.86,4660.0,223.8529,223.9121,223.5963,223.9121,4660.0
2024-10-03 11:15:00,226.99,227.01,226.66,226.76,2250.0,224.0404,224.0602,223.7147,223.8134,2250.0
2024-10-03 11:20:00,226.78,227.22,226.67,227.2,3357.0,223.8331,224.2674,223.7246,224.2477,3357.0
2024-10-03 11:25:00,227.18,227.19,226.76,226.92,2747.0,224.2279,224.2378,223.8134,223.9713,2747.0
2024-10-03 11:30:00,227.0,227.79,226.94,227.34,3722.0,224.0503,224.83,223.9911,224.3859,3722.0
2024-10-03 11:35:00,227.31,227.44,227.01,227.15,6160.0,224.3563,224.4846,224.0602,224.1983,6160.0
2024-10-03 11:40:00,227.05,227.6,227.04,227.18,5976.0,224.0996,224.6425,224.0898,224.2279,5976.0
2024-10-03 11:45:00,227.19,227.21,226.84,226.85,1799.0,224.2378,224.2576,223.8924,223.9022,1799.0
2024-10-03 11:50:00,226.93,227.36,226.92,227.26,3258.0,223.9812,224.4056,223.9713,224.3069,3258.0
2024-10-03 11:55:00,227.27,227.36,226.85,227.19,5638.0,224.3168,224.4056,223.9022,224.2378,5638.0
2024-10-03 12:00:00,227.19,227.2,226.8,226.8,5934.0,224.2378,224.2477,223.8529,223.8529,5934.0
2024-10-03 12:05:00,226.79,227.17,226.78,226.94,2102.0,223.843,224.2181,223.8331,223.9911,2102.0
2024-10-03 12:10:00,226.97,227.18,226.81,226.97,5609.0,224.0207,224.2279,223.8628,224.0207,5609.0
2024-10-03 12:15:00,227.01,227.17,226.76,226.85,4931.0,224.0602,224.2181,223.8134,223.9022,4931.0
2024-10-03 12:20:00,226.83,227.29,226.81,227.19,2371.0,223.8825,224.3365,223.8628,224.2378,2371.0
2024-10-03 12:25:00,227.12,227.47,227.09,227.11,2990.0,224.1687,224.5142,224.1391,224.1589,2990.0
2024-10-03 12:30:00,226.99,227.0,226.32,226.46,3044.0,224.0404,224.0503,223.3791,223.5173,3044.0
2024-10-03 12:35:00,226.66,226.67,226.29,226.29,5397.0,223.7147,223.7246,223.3495,223.3495,5397.0
2024-10-03 12:40:00,226.38,226.38,225.65,225.71,2619.0,223.4383,223.4383,222.7178,222.777,2619.0
2024-10-03 12:45:00,225.77,225.88,225.19,225.31,4018.0,222.8363,222.9448,222.2638,222.3822,4018.0
2024-10-03 12:50:00,225.09,225.5,224.9,225.2,10670.0,222.1651,222.5698,221.9776,222.2737,10670.0
2024-10-03 12:55:00,225.19,225.87,225.19,225.48,4120.0,222.2638,222.935,222.2638,222.55,4120.0
2024-10-03 13:00:00,225.45,225.45,224.83,225.12,5219.0,222.5204,222.5204,221.9085,222.1947,5219.0
2024-10-03 13:05:00,225.19,225.67,225.05,225.62,2100.0,222.2638,222.7376,222.1256,222.6882,2100.0
2024-10-03 13:10:00,225.4,225.52,225.2,225.43,19810.0,222.4711,222.5895,222.2737,222.5007,19810.0
2024-10-03 13:15:00,225.39,225.42,225.08,225.19,2590.0,222.4612,222.4908,222.1552,222.2638,2590.0
2024-10-03 13:20:00,225.34,226.08,225.34,225.85,6562.0,222.4119,223.1422,222.4119,222.9152,6562.0
2024-10-03 13:25:00,225.86,226.3,225.65,225.91,3938.0,222.9251,223.3594,222.7178,222.9744,3938.0
2024-10-03 13:30:00,225.7,226.13,225.7,226.08,3419.0,222.7672,223.1916,222.7672,223.1422,3419.0
2024-10-03 13:35:00,226.06,226.1,225.83,225.83,2516.0,223.1225,223.162,222.8955,222.8955,2516.0
2024-10-03 13:40:00,225.79,225.96,225.39,225.96,4250.0,222.856,223.0238,222.4612,223.0238,4250.0
2024-10-03 13:45:00,225.75,225.99,225.71,225.72,1931.0,222.8165,223.0534,222.777,222.7869,1931.0
2024-10-03 13:50:00,225.6,225.98,225.6,225.97,3017.0,222.6685,223.0435,222.6685,223.0337,3017.0
2024-10-03 13:55:00,226.0,226.02,225.74,225.84,5348.0,223.0633,223.083,222.8067,222.9054,5348.0
2024-10-03 14:00:00,225.96,225.97,225.65,225.91,4476.0,223.0238,223.0337,222.7178,222.9744,4476.0
2024-10-03 14:05:00,225.81,226.07,225.74,225.74,2291.0,222.8757,223.1324,222.8067,222.8067,2291.0
2024-10-03 14:10:00,225.81,225.94,225.59,225.62,3029.0,222.8757,223.0041,222.6586,222.6882,3029.0
2024-10-03 14:15:00,225.66,225.93,225.66,225.93,1836.0,222.7277,222.9942,222.7277,222.9942,1836.0
2024-10-03 14:20:00,225.96,225.96,225.43,225.77,3782.0,223.0238,223.0238,222.5007,222.8363,3782.0
2024-10-03 14:25:00,225.79,225.97,225.63,225.65,2697.0,222.856,223.0337,222.6981,222.7178,2697.0
2024-10-03 14:30:00,225.72,225.78,225.46,225.76,3103.0,222.7869,222.8461,222.5303,222.8264,3103.0
2024-10-03 14:35:00,225.78,226.05,225.7,226.05,2431.0,222.8461,223.1126,222.7672,223.1126,2431.0
2024-10-03 14:40:00,226.07,226.21,225.88,225.91,3058.0,223.1324,223.2706,222.9448,222.9744,3058.0
2024-10-03 14:45:00,226.03,226.08,225.92,226.02,3851.0,223.0929,223.1422,222.9843,223.083,3851.0
2024-10-03 14:50:00,226.0,226.08,225.88,225.91,2774.0,223.0633,223.1422,222.9448,222.9744,2774.0
2024-10-03 14:55:00,225.91,226.16,225.89,226.06,2872.0,222.9744,223.2212,222.9547,223.1225,2872.0
2024-10-03 15:00:00,225.74,225.77,225.56,225.67,3456.0,222.8067,222.8363,222.629,222.7376,3456.0
2024-10-03 15:05:00,225.59,225.61,225.31,225.51,3283.0,222.6586,222.6783,222.3822,222.5796,3283.0
2024-10-03 15:10:00,225.46,225.54,225.2,225.44,3276.0,222.5303,222.6093,222.2737,222.5106,3276.0
2024-10-03 15:15:00,225.44,225.65,225.4,225.56,2628.0,222.5106,222.7178,222.4711,222.629,2628.0
2024-10-03 15:20:00,225.62,225.81,225.48,225.74,6493.0,222.6882,222.8757,222.55,222.8067,6493.0
2024-10-03 15:25:00,225.69,225.74,225.36,225.41,2720.0,222.7573,222.8067,222.4316,222.4809,2720.0
2024-10-03 15:30:00,225.37,225.74,225.22,225.66,6658.0,222.4415,222.8067,222.2934,222.7277,6658.0
2024-10-03 15:35:00,225.77,225.92,225.65,225.84,7937.0,222.8363,222.9843,222.7178,222.9054,7937.0
2024-10-03 15:40:00,225.92,226.04,225.58,225.66,10055.0,222.9843,223.1028,222.6487,222.7277,10055.0
2024-10-03 15:45:00,225.6,226.36,225.59,226.05,10590.0,222.6685,223.4186,222.6586,223.1126,10590.0
2024-10-03 15:50:00,226.11,226.16,225.69,226.06,50512.0,223.1719,223.2212,222.7573,223.1225,50512.0
2024-10-03 15:55:00,226.15,226.89,225.9,226.54,174243.0,223.2113,223.9417,222.9646,223.5963,174243.0
2024-10-04 09:30:00,232.27,232.36,230.03,230.4,29156.0,229.2518,229.3406,227.0409,227.4061,29156.0
2024-10-04 09:35:00,231.22,231.32,230.38,230.74,4608.0,228.2154,228.3141,227.3864,227.7417,4608.0
2024-10-04 09:40:00,230.77,231.27,229.96,230.46,5308.0,227.7713,228.2648,226.9718,227.4653,5308.0
2024-10-04 09:45:00,230.56,230.8,229.88,230.54,1980.0,227.564,227.8009,226.8929,227.5443,1980.0
2024-10-04 09:50:00,230.24,230.24,229.26,229.54,7604.0,227.2482,227.2482,226.2809,226.5573,7604.0
2024-10-04 09:55:00,229.61,229.61,228.43,228.52,11341.0,226.6264,226.6264,225.4617,225.5505,11341.0
2024-10-04 10:00:00,228.62,228.91,228.26,228.75,6275.0,225.6492,225.9355,225.2939,225.7775,6275.0
2024-10-04 10:05:00,228.86,228.89,227.52,227.93,10472.0,225.8861,225.9157,224.5635,224.9682,10472.0
2024-10-04 10:10:00,227.69,228.85,227.62,228.75,9407.0,224.7313,225.8762,224.6622,225.7775,9407.0
2024-10-04 10:15:00,228.57,230.05,228.57,229.65,4975.0,225.5999,227.0607,225.5999,226.6659,4975.0
2024-10-04 10:20:00,229.58,229.8,228.58,228.84,10309.0,226.5968,226.8139,225.6098,225.8664,10309.0
2024-10-04 10:25:00,228.8,228.86,227.6,227.77,5720.0,225.8269,225.8861,224.6425,224.8103,5720.0
2024-10-04 10:30:00,227.71,228.68,227.57,228.26,12689.0,224.7511,225.7085,224.6129,225.2939,12689.0
2024-10-04 10:35:00,228.39,228.54,227.85,228.06,7930.0,225.4222,225.5703,224.8892,225.0965,7930.0
2024-10-04 10:40:00,228.22,228.89,228.22,228.89,3304.0,225.2544,225.9157,225.2544,225.9157,3304.0
2024-10-04 10:45:00,228.82,229.07,228.39,229.0,9597.0,225.8466,226.0934,225.4222,226.0243,9597.0
2024-10-04 10:50:00,229.09,229.4,229.03,229.23,4981.0,226.1131,226.4191,226.0539,226.2513,4981.0
2024-10-04 10:55:00,229.4,229.45,229.06,229.45,5476.0,226.4191,226.4684,226.0835,226.4684,5476.0
2024-10-04 11:00:00,229.51,229.78,229.28,229.32,3561.0,226.5277,226.7942,226.3007,226.3401,3561.0
2024-10-04 11:05:00,229.42,229.46,228.88,228.89,2267.0,226.4388,226.4783,225.9059,225.9157,2267.0
2024-10-04 11:10:00,228.8,228.86,228.08,228.08,2311.0,225.8269,225.8861,225.1163,225.1163,2311.0
2024-10-04 11:15:00,227.96,228.27,227.82,228.11,7511.0,224.9978,225.3038,224.8596,225.1459,7511.0
2024-10-04 11:20:00,227.99,227.99,227.22,227.29,2770.0,225.0274,225.0274,224.2674,224.3365,2770.0
2024-10-04 11:25:00,227.2,227.31,226.89,227.02,3827.0,224.2477,224.3563,223.9417,224.07,3827.0
2024-10-04 11:30:00,226.97,227.11,226.63,227.05,5061.0,224.0207,224.1589,223.6851,224.0996,5061.0
2024-10-04 11:35:00,227.05,227.2,226.85,227.18,2296.0,224.0996,224.2477,223.9022,224.2279,2296.0
2024-10-04 11:40:00,227.21,227.6,227.12,227.37,6693.0,224.2576,224.6425,224.1687,224.4155,6693.0
2024-10-04 11:45:00,227.22,227.34,226.92,226.98,1400.0,224.2674,224.3859,223.9713,224.0305,1400.0
2024-10-04 11:50:00,226.99,227.56,226.99,227.45,3056.0,224.0404,224.603,224.0404,224.4944,3056.0
2024-10-04 11:55:00,227.45,228.29,227.45,228.29,6890.0,224.4944,225.3235,224.4944,225.3235,6890.0
2024-10-04 12:00:00,228.29,228.73,228.28,228.43,5971.0,225.3235,225.7578,225.3137,225.4617,5971.0
2024-10-04 12:05:00,228.33,228.56,227.68,227.7,2704.0,225.363,225.59,224.7214,224.7412,2704.0
2024-10-04 12:10:00,227.83,228.21,227.81,227.93,4874.0,224.8695,225.2446,224.8498,224.9682,4874.0
2024-10-04 12:15:00,227.93,228.23,227.92,227.95,3577.0,224.9682,225.2643,224.9583,224.9879,3577.0
2024-10-04 12:20:00,228.0,228.13,227.58,227.63,3319.0,225.0373,225.1656,224.6227,224.6721,3319.0
2024-10-04 12:25:00,227.64,227.88,227.54,227.76,2465.0,224.682,224.9189,224.5833,224.8004,2465.0
2024-10-04 12:30:00,227.76,227.85,227.51,227.74,9544.0,224.8004,224.8892,224.5537,224.7807,9544.0
2024-10-04 12:35:00,227.86,228.92,227.83,228.78,4101.0,224.8991,225.9453,224.8695,225.8072,4101.0
2024-10-04 12:40:00,228.8,228.87,228.3,228.78,5607.0,225.8269,225.896,225.3334,225.8072,5607.0
2024-10-04 12:45:00,228.78,228.98,228.62,228.63,7233.0,225.8072,226.0046,225.6492,225.6591,7233.0
2024-10-04 12:50:00,228.62,228.62,228.21,228.41,5302.0,225.6492,225.6492,225.2446,225.442,5302.0
2024-10-04 12:55:00,228.41,228.52,228.17,228.17,2026.0,225.442,225.5505,225.2051,225.2051,2026.0
2024-10-04 13:00:00,228.13,228.2,227.99,228.16,4403.0,225.1656,225.2347,225.0274,225.1952,4403.0
2024-10-04 13:05:00,227.98,228.2,227.81,227.81,2721.0,225.0176,225.2347,224.8498,224.8498,2721.0
2024-10-04 13:10:00,227.96,228.08,227.87,228.04,3013.0,224.9978,225.1163,224.909,225.0768,3013.0
2024-10-04 13:15:00,228.01,228.31,228.01,228.09,1783.0,225.0472,225.3433,225.0472,225.1261,1783.0
2024-10-04 13:20:00,228.14,228.14,227.88,227.93,1667.0,225.1755,225.1755,224.9189,224.9682,1667.0
2024-10-04 13:25:00,227.99,228.02,227.77,227.78,3073.0,225.0274,225.057,224.8103,224.8201,3073.0
2024-10-04 13:30:00,227.78,227.87,227.62,227.7,2715.0,224.8201,224.909,224.6622,224.7412,2715.0
2024-10-04 13:35:00,227.55,227.58,226.57,227.25,4918.0,224.5931,224.6227,223.6259,224.297,4918.0
2024-10-04 13:40:00,227.19,227.88,227.18,227.71,3436.0,224.2378,224.9189,224.2279,224.7511,3436.0
2024-10-04 13:45:00,227.72,227.84,227.44,227.44,3208.0,224.7609,224.8794,224.4846,224.4846,3208.0
2024-10-04 13:50:00,227.44,227.44,226.79,226.79,800.0,224.4846,224.4846,223.843,223.843,800.0
2024-10-04 13:55:00,226.77,226.87,226.57,226.75,3308.0,223.8233,223.922,223.6259,223.8035,3308.0
2024-10-04 14:00:00,226.8,226.9,226.56,226.61,3922.0,223.8529,223.9516,223.616,223.6654,3922.0
2024-10-04 14:05:00,226.5,226.72,226.46,226.63,2438.0,223.5568,223.7739,223.5173,223.6851,2438.0
2024-10-04 14:10:00,226.55,226.64,226.11,226.4,5248.0,223.6061,223.695,223.1719,223.4581,5248.0
2024-10-04 14:15:00,226.37,226.51,226.22,226.49,1910.0,223.4285,223.5667,223.2804,223.5469,1910.0
2024-10-04 14:20:00,226.54,226.7,226.5,226.59,6947.0,223.5963,223.7542,223.5568,223.6456,6947.0
2024-10-04 14:25:00,226.66,226.72,226.39,226.54,4443.0,223.7147,223.7739,223.4482,223.5963,4443.0
2024-10-04 14:30:00,226.59,226.6,226.3,226.56,5230.0,223.6456,223.6555,223.3594,223.616,5230.0
2024-10-04 14:35:00,226.78,226.78,226.5,226.58,3192.0,223.8331,223.8331,223.5568,223.6357,3192.0
2024-10-04 14:40:00,226.59,226.9,226.59,226.64,2499.0,223.6456,223.9516,223.6456,223.695,2499.0
2024-10-04 14:45:00,226.57,226.67,226.4,226.67,7427.0,223.6259,223.7246,223.4581,223.7246,7427.0
2024-10-04 14:50:00,226.76,227.01,226.67,226.73,5629.0,223.8134,224.0602,223.7246,223.7838,5629.0
2024-10-04 14:55:00,226.87,227.22,226.86,227.22,4885.0,223.922,224.2674,223.9121,224.2674,4885.0
2024-10-04 15:00:00,227.13,227.15,226.75,227.0,8325.0,224.1786,224.1983,223.8035,224.0503,8325.0
2024-10-04 15:05:00,227.04,227.37,227.04,227.37,7623.0,224.0898,224.4155,224.0898,224.4155,7623.0
2024-10-04 15:10:00,227.37,227.53,227.2,227.32,5180.0,224.4155,224.5734,224.2477,224.3661,5180.0
2024-10-04 15:15:00,227.31,227.62,227.21,227.57,10661.0,224.3563,224.6622,224.2576,224.6129,10661.0
2024-10-04 15:20:00,227.56,227.91,227.56,227.81,10171.0,224.603,224.9485,224.603,224.8498,10171.0
2024-10-04 15:25:00,227.9,228.0,227.62,227.78,6619.0,224.9386,225.0373,224.6622,224.8201,6619.0
2024-10-04 15:30:00,227.78,228.45,227.76,228.39,9219.0,224.8201,225.4814,224.8004,225.4222,9219.0
2024-10-04 15:35:00,228.39,228.39,227.92,228.05,9790.0,225.4222,225.4222,224.9583,225.0866,9790.0
2024-10-04 15:40:00,228.1,228.46,228.1,228.32,17226.0,225.136,225.4913,225.136,225.3531,17226.0
2024-10-04 15:45:00,228.23,228.26,227.91,228.02,11723.0,225.2643,225.2939,224.9485,225.057,11723.0
2024-10-04 15:50:00,227.89,228.37,227.76,228.32,50551.0,224.9287,225.4025,224.8004,225.3531,50551.0
2024-10-04 15:55:00,228.22,228.64,228.04,228.23,135267.0,225.2544,225.669,225.0768,225.2643,135267.0
2024-10-07 09:30:00,225.65,226.82,225.65,226.24,23573.0,222.7178,223.8726,222.7178,223.3002,23573.0
2024-10-07 09:35:00,225.91,226.94,225.87,226.91,3201.0,222.9744,223.9911,222.935,223.9615,3201.0
2024-10-07 09:40:00,226.67,226.93,226.28,226.28,2555.0,223.7246,223.9812,223.3396,223.3396,2555.0
2024-10-07 09:45:00,226.09,227.06,225.98,227.06,7435.0,223.1521,224.1095,223.0435,224.1095,7435.0
2024-10-07 09:50:00,226.56,226.85,226.26,226.45,2427.0,223.616,223.9022,223.3199,223.5074,2427.0
2024-10-07 09:55:00,226.4,226.97,226.1,226.35,3285.0,223.4581,224.0207,223.162,223.4087,3285.0
2024-10-07 10:00:00,226.29,226.92,226.09,226.92,5063.0,223.3495,223.9713,223.1521,223.9713,5063.0
2024-10-07 10:05:00,227.05,227.15,226.51,226.51,2300.0,224.0996,224.1983,223.5667,223.5667,2300.0
2024-10-07 10:10:00,226.59,227.04,226.34,227.04,4254.0,223.6456,224.0898,223.3989,224.0898,4254.0
2024-10-07 10:15:00,227.06,227.27,226.91,227.09,3748.0,224.1095,224.3168,223.9615,224.1391,3748.0
2024-10-07 10:20:00,227.28,227.28,226.83,227.11,3003.0,224.3266,224.3266,223.8825,224.1589,3003.0
2024-10-07 10:25:00,227.09,227.27,227.09,227.21,1729.0,224.1391,224.3168,224.1391,224.2576,1729.0
2024-10-07 10:30:00,227.2,227.31,226.78,227.08,4460.0,224.2477,224.3563,223.8331,224.1292,4460.0
2024-10-07 10:35:00,227.13,227.26,226.85,226.85,2386.0,224.1786,224.3069,223.9022,223.9022,2386.0
2024-10-07 10:40:00,226.87,226.87,226.57,226.61,807.0,223.922,223.922,223.6259,223.6654,807.0
2024-10-07 10:45:00,226.85,226.85,226.54,226.72,1568.0,223.9022,223.9022,223.5963,223.7739,1568.0
2024-10-07 10:50:00,226.81,226.82,226.66,226.69,7642.0,223.8628,223.8726,223.7147,223.7443,7642.0
2024-10-07 10:55:00,226.84,227.06,226.76,226.76,5088.0,223.8924,224.1095,223.8134,223.8134,5088.0
2024-10-07 11:00:00,226.71,226.8,226.26,226.7,3601.0,223.7641,223.8529,223.3199,223.7542,3601.0
2024-10-07 11:05:00,226.76,226.76,226.52,226.73,1763.0,223.8134,223.8134,223.5765,223.7838,1763.0
2024-10-07 11:10:00,226.71,227.12,226.58,227.03,6159.0,223.7641,224.1687,223.6357,224.0799,6159.0
2024-10-07 11:15:00,226.8,226.84,226.36,226.43,7900.0,223.8529,223.8924,223.4186,223.4877,7900.0
2024-10-07 11:20:00,226.25,226.5,225.91,225.91,6759.0,223.31,223.5568,222.9744,222.9744,6759.0
2024-10-07 11:25:00,226.09,226.27,225.94,225.94,8290.0,223.1521,223.3298,223.0041,223.0041,8290.0
2024-10-07 11:30:00,225.94,226.17,225.86,226.17,6146.0,223.0041,223.2311,222.9251,223.2311,6146.0
2024-10-07 11:35:00,225.97,226.02,225.78,225.92,1629.0,223.0337,223.083,222.8461,222.9843,1629.0
2024-10-07 11:40:00,225.92,226.21,225.52,225.52,11561.0,222.9843,223.2706,222.5895,222.5895,11561.0
2024-10-07 11:45:00,225.63,225.83,225.6,225.7,6041.0,222.6981,222.8955,222.6685,222.7672,6041.0
2024-10-07 11:50:00,225.68,225.81,225.51,225.74,12643.0,222.7474,222.8757,222.5796,222.8067,12643.0
2024-10-07 11:55:00,225.62,225.65,225.45,225.45,4351.0,222.6882,222.7178,222.5204,222.5204,4351.0
2024-10-07 12:00:00,225.45,225.47,225.24,225.29,5250.0,222.5204,222.5402,222.3132,222.3625,5250.0
2024-10-07 12:05:00,225.37,225.88,225.34,225.63,9598.0,222.4415,222.9448,222.4119,222.6981,9598.0
2024-10-07 12:10:00,225.61,225.73,225.3,225.73,4500.0,222.6783,222.7968,222.3724,222.7968,4500.0
2024-10-07 12:15:00,225.7,226.2,225.69,225.93,2260.0,222.7672,223.2607,222.7573,222.9942,2260.0
2024-10-07 12:20:00,225.89,226.11,225.89,225.97,850.0,222.9547,223.1719,222.9547,223.0337,850.0
2024-10-07 12:25:00,226.05,226.1,225.89,225.89,1654.0,223.1126,223.162,222.9547,222.9547,1654.0
2024-10-07 12:30:00,226.25,226.25,225.87,226.09,2343.0,223.31,223.31,222.935,223.1521,2343.0
2024-10-07 12:35:00,225.93,226.22,225.93,226.22,718.0,222.9942,223.2804,222.9942,223.2804,718.0
2024-10-07 12:40:00,225.99,226.19,225.9,225.93,1930.0,223.0534,223.2508,222.9646,222.9942,1930.0
2024-10-07 12:45:00,225.88,226.1,225.73,226.1,2640.0,222.9448,223.162,222.7968,223.162,2640.0
2024-10-07 12:50:00,225.88,226.16,225.84,225.84,2804.0,222.9448,223.2212,222.9054,222.9054,2804.0
2024-10-07 12:55:00,225.95,226.23,225.84,226.23,2224.0,223.0139,223.2903,222.9054,223.2903,2224.0
2024-10-07 13:00:00,226.39,226.71,226.29,226.32,2559.0,223.4482,223.7641,223.3495,223.3791,2559.0
2024-10-07 13:05:00,226.47,226.52,226.33,226.46,588.0,223.5272,223.5765,223.389,223.5173,588.0
2024-10-07 13:10:00,226.54,226.65,226.51,226.55,2217.0,223.5963,223.7048,223.5667,223.6061,2217.0
2024-10-07 13:15:00,226.67,226.89,226.67,226.88,3977.0,223.7246,223.9417,223.7246,223.9318,3977.0
2024-10-07 13:20:00,226.81,226.84,226.6,226.6,3932.0,223.8628,223.8924,223.6555,223.6555,3932.0
2024-10-07 13:25:00,226.6,226.6,226.48,226.48,200.0,223.6555,223.6555,223.537,223.537,200.0
2024-10-07 13:30:00,226.36,226.46,226.25,226.31,1196.0,223.4186,223.5173,223.31,223.3693,1196.0
2024-10-07 13:35:00,226.37,226.47,226.3,226.37,1400.0,223.4285,223.5272,223.3594,223.4285,1400.0
2024-10-07 13:40:00,226.27,226.47,226.21,226.47,1912.0,223.3298,223.5272,223.2706,223.5272,1912.0
2024-10-07 13:45:00,226.64,226.64,226.35,226.37,2472.0,223.695,223.695,223.4087,223.4285,2472.0
2024-10-07 13:50:00,226.42,226.58,226.26,226.53,1314.0,223.4778,223.6357,223.3199,223.5864,1314.0
2024-10-07 13:55:00,226.42,226.53,226.42,226.52,851.0,223.4778,223.5864,223.4778,223.5765,851.0
2024-10-07 14:00:00,226.46,226.46,225.38,225.38,5110.0,223.5173,223.5173,222.4513,222.4513,5110.0
2024-10-07 14:05:00,225.52,225.78,225.4,225.78,1873.0,222.5895,222.8461,222.4711,222.8461,1873.0
2024-10-07 14:10:00,225.89,226.12,225.8,226.04,2274.0,222.9547,223.1817,222.8659,223.1028,2274.0
2024-10-07 14:15:00,226.1,226.16,225.94,225.95,907.0,223.162,223.2212,223.0041,223.0139,907.0
2024-10-07 14:20:00,226.1,226.13,225.99,226.07,1320.0,223.162,223.1916,223.0534,223.1324,1320.0
2024-10-07 14:25:00,226.21,226.3,226.05,226.05,3091.0,223.2706,223.3594,223.1126,223.1126,3091.0
2024-10-07 14:30:00,226.04,226.05,225.14,225.96,10629.0,223.1028,223.1126,222.2145,223.0238,10629.0
2024-10-07 14:35:00,225.71,225.95,225.54,225.88,2123.0,222.777,223.0139,222.6093,222.9448,2123.0
2024-10-07 14:40:00,225.95,225.98,225.48,225.48,3849.0,223.0139,223.0435,222.55,222.55,3849.0
2024-10-07 14:45:00,225.42,225.55,224.78,224.97,17658.0,222.4908,222.6191,221.8591,222.0467,17658.0
2024-10-07 14:50:00,224.96,225.17,224.74,224.91,10200.0,222.0368,222.2441,221.8197,221.9874,10200.0
2024-10-07 14:55:00,224.82,224.99,224.09,224.09,7183.0,221.8986,222.0664,221.1781,221.1781,7183.0
2024-10-07 15:00:00,224.16,224.67,224.16,224.67,8607.0,221.2472,221.7506,221.2472,221.7506,8607.0
2024-10-07 15:05:00,224.53,224.98,224.44,224.78,8484.0,221.6124,222.0565,221.5236,221.8591,8484.0
2024-10-07 15:10:00,224.8,224.8,224.27,224.33,4413.0,221.8789,221.8789,221.3558,221.415,4413.0
2024-10-07 15:15:00,224.33,224.61,224.3,224.61,7064.0,221.415,221.6913,221.3854,221.6913,7064.0
2024-10-07 15:20:00,224.62,224.8,224.54,224.62,4044.0,221.7012,221.8789,221.6223,221.7012,4044.0
2024-10-07 15:25:00,224.62,224.73,224.42,224.53,9117.0,221.7012,221.8098,221.5038,221.6124,9117.0
2024-10-07 15:30:00,224.63,224.64,224.09,224.54,28811.0,221.7111,221.721,221.1781,221.6223,28811.0
2024-10-07 15:35:00,224.52,224.85,224.24,224.85,27591.0,221.6025,221.9282,221.3261,221.9282,27591.0
2024-10-07 15:40:00,224.84,225.19,224.71,224.9,25422.0,221.9184,222.2638,221.79,221.9776,25422.0
2024-10-07 15:45:00,224.91,225.67,224.9,225.48,22353.0,221.9874,222.7376,221.9776,222.55,22353.0
2024-10-07 15:50:00,225.63,226.58,225.32,226.12,38154.0,222.6981,223.6357,222.3921,223.1817,38154.0
2024-10-07 15:55:00,226.48,226.69,226.18,226.64,126908.0,223.537,223.7443,223.2409,223.695,126908.0
2024-10-08 09:30:00,226.74,226.96,224.31,224.56,26801.0,223.7937,224.0108,221.3952,221.642,26801.0
2024-10-08 09:35:00,224.62,225.29,224.33,225.01,13181.0,221.7012,222.3625,221.415,222.0861,13181.0
2024-10-08 09:40:00,225.01,225.78,224.96,225.13,9496.0,222.0861,222.8461,222.0368,222.2046,9496.0
2024-10-08 09:45:00,225.34,225.48,225.04,225.22,6345.0,222.4119,222.55,222.1158,222.2934,6345.0
2024-10-08 09:50:00,225.22,225.59,224.83,225.59,21121.0,222.2934,222.6586,221.9085,222.6586,21121.0
2024-10-08 09:55:00,225.76,225.76,225.16,225.41,6201.0,222.8264,222.8264,222.2342,222.4809,6201.0
2024-10-08 10:00:00,225.56,226.17,225.37,225.83,26977.0,222.629,223.2311,222.4415,222.8955,26977.0
2024-10-08 10:05:00,225.62,225.63,224.83,225.36,13616.0,222.6882,222.6981,221.9085,222.4316,13616.0
2024-10-08 10:10:00,225.26,225.29,224.81,224.94,8379.0,222.3329,222.3625,221.8887,222.0171,8379.0
2024-10-08 10:15:00,224.96,225.34,224.79,225.3,18713.0,222.0368,222.4119,221.869,222.3724,18713.0
2024-10-08 10:20:00,225.31,225.59,225.06,225.31,11326.0,222.3822,222.6586,222.1355,222.3822,11326.0
2024-10-08 10:25:00,225.24,226.4,225.23,226.29,31480.0,222.3132,223.4581,222.3033,223.3495,31480.0
2024-10-08 10:30:00,226.4,226.57,226.08,226.54,7222.0,223.4581,223.6259,223.1422,223.5963,7222.0
2024-10-08 10:35:00,226.4,226.51,226.17,226.39,6402.0,223.4581,223.5667,223.2311,223.4482,6402.0
2024-10-08 10:40:00,226.4,227.7,226.32,227.42,11657.0,223.4581,224.7412,223.3791,224.4648,11657.0
2024-10-08 10:45:00,227.6,227.76,227.16,227.57,8723.0,224.6425,224.8004,224.2082,224.6129,8723.0
2024-10-08 10:50:00,227.57,228.04,227.49,227.85,6738.0,224.6129,225.0768,224.5339,224.8892,6738.0
2024-10-08 10:55:00,227.99,228.23,227.84,228.08,9992.0,225.0274,225.2643,224.8794,225.1163,9992.0
2024-10-08 11:00:00,228.31,228.63,228.17,228.63,8765.0,225.3433,225.6591,225.2051,225.6591,8765.0
2024-10-08 11:05:00,228.36,228.72,228.28,228.59,5097.0,225.3926,225.7479,225.3137,225.6196,5097.0
2024-10-08 11:10:00,228.6,228.73,228.06,228.09,7167.0,225.6295,225.7578,225.0965,225.1261,7167.0
2024-10-08 11:15:00,227.96,228.21,227.79,227.81,5150.0,224.9978,225.2446,224.83,224.8498,5150.0
2024-10-08 11:20:00,227.93,228.5,227.93,228.11,5214.0,224.9682,225.5308,224.9682,225.1459,5214.0
2024-10-08 11:25:00,228.29,228.5,228.1,228.35,4093.0,225.3235,225.5308,225.136,225.3827,4093.0
2024-10-08 11:30:00,228.48,228.56,228.22,228.24,6376.0,225.5111,225.59,225.2544,225.2742,6376.0
2024-10-08 11:35:00,228.32,228.56,228.17,228.47,3938.0,225.3531,225.59,225.2051,225.5012,3938.0
2024-10-08 11:40:00,228.64,229.17,228.64,228.75,6406.0,225.669,226.1921,225.669,225.7775,6406.0
2024-10-08 11:45:00,228.82,229.03,228.49,228.51,10214.0,225.8466,226.0539,225.5209,225.5407,10214.0
2024-10-08 11:50:00,228.58,229.54,228.57,229.43,5304.0,225.6098,226.5573,225.5999,226.4487,5304.0
2024-10-08 11:55:00,229.48,229.59,229.32,229.5,6748.0,226.4981,226.6066,226.3401,226.5178,6748.0
2024-10-08 12:00:00,229.34,229.56,228.83,229.06,6368.0,226.3599,226.577,225.8565,226.0835,6368.0
2024-10-08 12:05:00,229.01,229.32,228.71,229.02,8112.0,226.0342,226.3401,225.7381,226.044,8112.0
2024-10-08 12:10:00,229.23,229.3,228.99,229.03,5370.0,226.2513,226.3204,226.0144,226.0539,5370.0
2024-10-08 12:15:00,229.06,229.5,228.91,229.33,32610.0,226.0835,226.5178,225.9355,226.35,32610.0
2024-10-08 12:20:00,229.26,229.28,229.0,229.09,2908.0,226.2809,226.3007,226.0243,226.1131,2908.0
2024-10-08 12:25:00,229.14,229.58,229.13,229.39,3188.0,226.1625,226.5968,226.1526,226.4092,3188.0
2024-10-08 12:30:00,229.32,229.32,229.08,229.25,4545.0,226.3401,226.3401,226.1033,226.271,4545.0
2024-10-08 12:35:00,229.34,229.52,229.15,229.26,5281.0,226.3599,226.5375,226.1723,226.2809,5281.0
2024-10-08 12:40:00,229.29,229.81,229.29,229.5,10355.0,226.3105,226.8238,226.3105,226.5178,10355.0
2024-10-08 12:45:00,229.61,229.87,229.34,229.51,5705.0,226.6264,226.883,226.3599,226.5277,5705.0
2024-10-08 12:50:00,229.54,229.74,229.38,229.74,2515.0,226.5573,226.7547,226.3994,226.7547,2515.0
2024-10-08 12:55:00,229.66,229.84,229.25,229.31,4675.0,226.6757,226.8534,226.271,226.3303,4675.0
2024-10-08 13:00:00,229.2,229.33,228.8,228.84,6059.0,226.2217,226.35,225.8269,225.8664,6059.0
2024-10-08 13:05:00,228.88,229.0,228.42,228.42,6080.0,225.9059,226.0243,225.4518,225.4518,6080.0
2024-10-08 13:10:00,228.46,229.15,228.26,229.15,6680.0,225.4913,226.1723,225.2939,226.1723,6680.0
2024-10-08 13:15:00,228.97,229.07,228.31,228.47,5764.0,225.9947,226.0934,225.3433,225.5012,5764.0
2024-10-08 13:20:00,228.58,228.74,228.36,228.68,5842.0,225.6098,225.7677,225.3926,225.7085,5842.0
2024-10-08 13:25:00,228.62,228.88,228.56,228.65,9575.0,225.6492,225.9059,225.59,225.6788,9575.0
2024-10-08 13:30:00,228.48,228.77,228.36,228.77,4684.0,225.5111,225.7973,225.3926,225.7973,4684.0
2024-10-08 13:35:00,228.68,228.83,228.62,228.67,5878.0,225.7085,225.8565,225.6492,225.6986,5878.0
2024-10-08 13:40:00,228.79,228.95,228.73,228.8,4640.0,225.817,225.9749,225.7578,225.8269,4640.0
2024-10-08 13:45:00,228.84,228.86,228.42,228.42,4269.0,225.8664,225.8861,225.4518,225.4518,4269.0
2024-10-08 13:50:00,228.62,229.08,228.55,228.96,6227.0,225.6492,226.1033,225.5801,225.9848,6227.0
2024-10-08 13:55:00,228.95,229.3,228.89,229.25,7162.0,225.9749,226.3204,225.9157,226.271,7162.0
2024-10-08 14:00:00,229.14,229.32,228.99,229.3,10926.0,226.1625,226.3401,226.0144,226.3204,10926.0
2024-10-08 14:05:00,229.31,229.6,229.23,229.47,24750.0,226.3303,226.6165,226.2513,226.4882,24750.0
2024-10-08 14:10:00,229.56,229.83,229.4,229.55,12854.0,226.577,226.8435,226.4191,226.5671,12854.0
2024-10-08 14:15:00,229.55,229.66,229.35,229.52,6045.0,226.5671,226.6757,226.3697,226.5375,6045.0
2024-10-08 14:20:00,229.47,229.68,229.3,229.41,20181.0,226.4882,226.6955,226.3204,226.429,20181.0
2024-10-08 14:25:00,229.45,229.58,229.33,229.5,8762.0,226.4684,226.5968,226.35,226.5178,8762.0
2024-10-08 14:30:00,229.45,229.61,229.32,229.44,20807.0,226.4684,226.6264,226.3401,226.4586,20807.0
2024-10-08 14:35:00,229.53,230.08,229.53,229.74,12088.0,226.5474,227.0903,226.5474,226.7547,12088.0
2024-10-08 14:40:00,229.7,229.82,229.45,229.6,13585.0,226.7152,226.8336,226.4684,226.6165,13585.0
2024-10-08 14:45:00,229.59,229.65,229.37,229.44,20582.0,226.6066,226.6659,226.3895,226.4586,20582.0
2024-10-08 14:50:00,229.39,229.63,229.39,229.44,10788.0,226.4092,226.6461,226.4092,226.4586,10788.0
2024-10-08 14:55:00,229.45,229.87,229.44,229.69,12297.0,226.4684,226.883,226.4586,226.7053,12297.0
2024-10-08 15:00:00,229.64,229.66,229.07,229.1,24117.0,226.656,226.6757,226.0934,226.123,24117.0
2024-10-08 15:05:00,229.08,229.49,229.08,229.34,11516.0,226.1033,226.5079,226.1033,226.3599,11516.0
2024-10-08 15:10:00,229.27,229.27,228.88,229.02,21656.0,226.2908,226.2908,225.9059,226.044,21656.0
2024-10-08 15:15:00,229.1,229.64,229.07,229.61,14301.0,226.123,226.656,226.0934,226.6264,14301.0
2024-10-08 15:20:00,229.52,230.09,229.47,230.08,44472.0,226.5375,227.1001,226.4882,227.0903,44472.0
2024-10-08 15:25:00,230.06,230.09,229.83,230.07,58424.0,227.0705,227.1001,226.8435,227.0804,58424.0
2024-10-08 15:30:00,229.9,230.34,229.87,230.22,28693.0,226.9126,227.3469,226.883,227.2284,28693.0
2024-10-08 15:35:00,230.21,230.51,230.05,230.31,40711.0,227.2186,227.5147,227.0607,227.3173,40711.0
2024-10-08 15:40:00,230.16,230.25,229.86,229.91,27552.0,227.1692,227.2581,226.8731,226.9225,27552.0
2024-10-08 15:45:00,229.95,230.3,229.78,230.06,45655.0,226.962,227.3074,226.7942,227.0705,45655.0
2024-10-08 15:50:00,229.81,230.14,229.72,229.83,49205.0,226.8238,227.1495,226.7349,226.8435,49205.0
2024-10-08 15:55:00,229.89,230.0,229.25,229.4,120156.0,226.9027,227.0113,226.271,226.4191,120156.0
2024-10-09 09:30:00,230.4,230.55,229.37,229.75,47691.0,227.4061,227.5542,226.3895,226.7646,47691.0
2024-10-09 09:35:00,229.63,229.93,229.29,229.75,3731.0,226.6461,226.9422,226.3105,226.7646,3731.0
2024-10-09 09:40:00,229.74,230.5,229.63,230.41,10521.0,226.7547,227.5048,226.6461,227.416,10521.0
2024-10-09 09:45:00,230.54,231.02,229.49,229.84,19250.0,227.5443,228.018,226.5079,226.8534,19250.0
2024-10-09 09:50:00,229.91,229.94,229.38,229.63,15559.0,226.9225,226.9521,226.3994,226.6461,15559.0
2024-10-09 09:55:00,229.61,229.89,229.33,229.89,21990.0,226.6264,226.9027,226.35,226.9027,21990.0
2024-10-09 10:00:00,229.9,230.35,229.9,230.32,50201.0,226.9126,227.3568,226.9126,227.3271,50201.0
2024-10-09 10:05:00,230.24,230.46,229.98,230.28,5940.0,227.2482,227.4653,226.9916,227.2877,5940.0
2024-10-09 10:10:00,230.28,230.61,230.2,230.34,5008.0,227.2877,227.6134,227.2087,227.3469,5008.0
2024-10-09 10:15:00,230.23,230.75,230.18,230.59,5884.0,227.2383,227.7516,227.189,227.5936,5884.0
2024-10-09 10:20:00,230.69,230.74,230.38,230.67,3450.0,227.6923,227.7417,227.3864,227.6726,3450.0
2024-10-09 10:25:00,230.53,230.86,230.52,230.52,12353.0,227.5344,227.8601,227.5245,227.5245,12353.0
2024-10-09 10:30:00,230.33,230.57,230.32,230.51,23331.0,227.337,227.5739,227.3271,227.5147,23331.0
2024-10-09 10:35:00,230.4,230.71,230.18,230.7,12058.0,227.4061,227.7121,227.189,227.7022,12058.0
2024-10-09 10:40:00,230.53,230.76,230.4,230.76,5938.0,227.5344,227.7614,227.4061,227.7614,5938.0
2024-10-09 10:45:00,230.7,230.82,230.5,230.56,5528.0,227.7022,227.8206,227.5048,227.564,5528.0
2024-10-09 10:50:00,230.53,230.84,230.39,230.49,20320.0,227.5344,227.8404,227.3962,227.4949,20320.0
2024-10-09 10:55:00,230.51,230.94,230.36,230.91,8673.0,227.5147,227.9391,227.3666,227.9095,8673.0
2024-10-09 11:00:00,230.84,231.53,230.84,231.16,7825.0,227.8404,228.5214,227.8404,228.1562,7825.0
2024-10-09 11:05:00,231.21,231.47,231.17,231.25,4887.0,228.2056,228.4622,228.1661,228.2451,4887.0
2024-10-09 11:10:00,231.47,231.75,231.33,231.74,6758.0,228.4622,228.7386,228.324,228.7287,6758.0
2024-10-09 11:15:00,231.65,232.11,231.56,232.06,6603.0,228.6399,229.0939,228.551,229.0445,6603.0
2024-10-09 11:20:00,232.06,232.34,232.06,232.23,7743.0,229.0445,229.3209,229.0445,229.2123,7743.0
2024-10-09 11:25:00,232.27,232.48,232.14,232.27,10343.0,229.2518,229.4591,229.1235,229.2518,10343.0
2024-10-09 11:30:00,232.38,232.7,232.33,232.7,7286.0,229.3604,229.6762,229.311,229.6762,7286.0
2024-10-09 11:35:00,232.7,233.13,232.65,232.69,5681.0,229.6762,230.1006,229.6269,229.6663,5681.0
2024-10-09 11:40:00,232.66,232.95,232.63,232.7,8345.0,229.6367,229.923,229.6071,229.6762,8345.0
2024-10-09 11:45:00,232.72,233.04,232.52,232.92,9815.0,229.696,230.0118,229.4986,229.8934,9815.0
2024-10-09 11:50:00,232.96,233.16,232.96,233.16,5236.0,229.9328,230.1302,229.9328,230.1302,5236.0
2024-10-09 11:55:00,233.17,233.18,232.74,232.92,11503.0,230.1401,230.15,229.7157,229.8934,11503.0
2024-10-09 12:00:00,232.86,232.86,232.09,232.34,9390.0,229.8341,229.8341,229.0741,229.3209,9390.0
2024-10-09 12:05:00,232.34,232.72,232.24,232.5,9804.0,229.3209,229.696,229.2222,229.4788,9804.0
2024-10-09 12:10:00,232.56,232.73,232.5,232.53,8486.0,229.538,229.7058,229.4788,229.5084,8486.0
2024-10-09 12:15:00,232.53,232.6,232.1,232.14,11889.0,229.5084,229.5775,229.084,229.1235,11889.0
2024-10-09 12:20:00,232.06,232.54,232.05,232.41,5992.0,229.0445,229.5183,229.0347,229.39,5992.0
2024-10-09 12:25:00,232.42,232.92,232.35,232.8,25540.0,229.3999,229.8934,229.3308,229.7749,25540.0
2024-10-09 12:30:00,232.76,232.81,232.58,232.68,7509.0,229.7354,229.7848,229.5578,229.6565,7509.0
2024-10-09 12:35:00,232.65,233.02,232.63,232.72,6537.0,229.6269,229.9921,229.6071,229.696,6537.0
2024-10-09 12:40:00,232.67,232.68,232.51,232.52,5540.0,229.6466,229.6565,229.4887,229.4986,5540.0
2024-10-09 12:45:00,232.47,232.5,232.22,232.36,7726.0,229.4492,229.4788,229.2025,229.3406,7726.0
2024-10-09 12:50:00,232.28,232.28,231.4,231.41,7554.0,229.2617,229.2617,228.3931,228.403,7554.0
2024-10-09 12:55:00,231.37,231.68,231.31,231.57,6440.0,228.3635,228.6695,228.3043,228.5609,6440.0
2024-10-09 13:00:00,231.44,231.7,231.36,231.36,2174.0,228.4326,228.6892,228.3536,228.3536,2174.0
2024-10-09 13:05:00,231.54,231.59,231.47,231.53,3130.0,228.5313,228.5806,228.4622,228.5214,3130.0
2024-10-09 13:10:00,231.54,231.92,231.51,231.92,3099.0,228.5313,228.9064,228.5017,228.9064,3099.0
2024-10-09 13:15:00,231.94,232.24,231.92,232.2,5542.0,228.9261,229.2222,228.9064,229.1827,5542.0
2024-10-09 13:20:00,232.2,232.46,232.13,232.36,8252.0,229.1827,229.4393,229.1136,229.3406,8252.0
2024-10-09 13:25:00,232.35,232.35,231.96,232.05,5785.0,229.3308,229.3308,228.9458,229.0347,5785.0
2024-10-09 13:30:00,231.98,232.17,231.85,232.07,3816.0,228.9656,229.1531,228.8373,229.0544,3816.0
2024-10-09 13:35:00,232.11,232.34,232.0,232.33,3645.0,229.0939,229.3209,228.9853,229.311,3645.0
2024-10-09 13:40:00,232.37,232.5,232.26,232.39,5059.0,229.3505,229.4788,229.2419,229.3702,5059.0
2024-10-09 13:45:00,232.26,232.43,232.2,232.39,2909.0,229.2419,229.4097,229.1827,229.3702,2909.0
2024-10-09 13:50:00,232.34,232.43,231.19,231.79,6426.0,229.3209,229.4097,228.1858,228.778,6426.0
2024-10-09 13:55:00,231.56,232.01,231.56,231.76,6584.0,228.551,228.9952,228.551,228.7484,6584.0
2024-10-09 14:00:00,231.69,232.24,231.68,232.13,5071.0,228.6793,229.2222,228.6695,229.1136,5071.0
2024-10-09 14:05:00,232.15,232.35,232.05,232.18,6704.0,229.1334,229.3308,229.0347,229.163,6704.0
2024-10-09 14:10:00,232.15,232.25,232.0,232.12,7024.0,229.1334,229.2321,228.9853,229.1038,7024.0
2024-10-09 14:15:00,232.05,232.08,231.87,231.99,3037.0,229.0347,229.0643,228.857,228.9754,3037.0
2024-10-09 14:20:00,231.97,232.1,231.71,232.06,23497.0,228.9557,229.084,228.6991,229.0445,23497.0
2024-10-09 14:25:00,232.09,232.67,232.09,232.48,5446.0,229.0741,229.6466,229.0741,229.4591,5446.0
2024-10-09 14:30:00,232.61,232.62,231.92,231.93,11008.0,229.5874,229.5973,228.9064,228.9162,11008.0
2024-10-09 14:35:00,231.93,231.98,231.82,231.94,6879.0,228.9162,228.9656,228.8077,228.9261,6879.0
2024-10-09 14:40:00,231.87,232.19,231.82,232.19,10782.0,228.857,229.1728,228.8077,229.1728,10782.0
2024-10-09 14:45:00,232.09,232.11,231.94,232.05,3295.0,229.0741,229.0939,228.9261,229.0347,3295.0
2024-10-09 14:50:00,232.05,232.25,231.94,232.18,3520.0,229.0347,229.2321,228.9261,229.163,3520.0
2024-10-09 14:55:00,232.18,232.44,232.18,232.44,5748.0,229.163,229.4196,229.163,229.4196,5748.0
2024-10-09 15:00:00,232.38,232.64,232.17,232.64,5241.0,229.3604,229.617,229.1531,229.617,5241.0
2024-10-09 15:05:00,232.68,232.93,232.42,232.61,16601.0,229.6565,229.9032,229.3999,229.5874,16601.0
2024-10-09 15:10:00,232.57,232.97,232.57,232.97,8113.0,229.5479,229.9427,229.5479,229.9427,8113.0
2024-10-09 15:15:00,232.94,233.23,232.91,233.16,13978.0,229.9131,230.1993,229.8835,230.1302,13978.0
2024-10-09 15:20:00,233.24,233.44,233.16,233.35,13055.0,230.2092,230.4066,230.1302,230.3178,13055.0
2024-10-09 15:25:00,233.29,233.39,232.94,233.06,21840.0,230.2586,230.3573,229.9131,230.0315,21840.0
2024-10-09 15:30:00,233.01,233.41,232.98,233.28,21357.0,229.9822,230.377,229.9526,230.2487,21357.0
2024-10-09 15:35:00,233.31,233.51,233.26,233.28,16954.0,230.2783,230.4757,230.2289,230.2487,16954.0
2024-10-09 15:40:00,233.28,233.42,233.08,233.33,19854.0,230.2487,230.3869,230.0513,230.298,19854.0
2024-10-09 15:45:00,233.33,233.5,233.21,233.29,14604.0,230.298,230.4658,230.1796,230.2586,14604.0
2024-10-09 15:50:00,233.22,233.51,232.99,233.37,38625.0,230.1895,230.4757,229.9624,230.3375,38625.0
2024-10-09 15:55:00,233.25,233.58,232.92,233.33,162877.0,230.2191,230.5448,229.8934,230.298,162877.0
2024-10-10 09:30:00,229.7,230.94,228.67,230.4,29648.0,226.7152,227.9391,225.6986,227.4061,29648.0
2024-10-10 09:35:00,230.65,230.65,229.08,229.5,4844.0,227.6529,227.6529,226.1033,226.5178,4844.0
2024-10-10 09:40:00,229.57,230.02,229.43,229.63,7050.0,226.5869,227.031,226.4487,226.6461,7050.0
2024-10-10 09:45:00,229.39,229.57,228.8,229.06,8677.0,226.4092,226.5869,225.8269,226.0835,8677.0
2024-10-10 09:50:00,228.88,229.45,228.78,229.28,12357.0,225.9059,226.4684,225.8072,226.3007,12357.0
2024-10-10 09:55:00,229.49,229.88,229.42,229.53,7339.0,226.5079,226.8929,226.4388,226.5474,7339.0
2024-10-10 10:00:00,229.66,229.93,229.45,229.83,6260.0,226.6757,226.9422,226.4684,226.8435,6260.0
2024-10-10 10:05:00,229.81,230.08,229.42,229.72,4788.0,226.8238,227.0903,226.4388,226.7349,4788.0
2024-10-10 10:10:00,229.84,230.45,229.75,230.45,5746.0,226.8534,227.4555,226.7646,227.4555,5746.0
2024-10-10 10:15:00,230.45,230.79,230.45,230.61,3690.0,227.4555,227.791,227.4555,227.6134,3690.0
2024-10-10 10:20:00,230.55,230.55,230.08,230.26,4904.0,227.5542,227.5542,227.0903,227.2679,4904.0
2024-10-10 10:25:00,230.41,230.55,230.19,230.33,4500.0,227.416,227.5542,227.1988,227.337,4500.0
2024-10-10 10:30:00,230.32,230.54,230.04,230.18,3750.0,227.3271,227.5443,227.0508,227.189,3750.0
2024-10-10 10:35:00,230.31,230.54,230.0,230.54,7055.0,227.3173,227.5443,227.0113,227.5443,7055.0
2024-10-10 10:40:00,230.47,230.85,230.33,230.73,12200.0,227.4752,227.8503,227.337,227.7318,12200.0
2024-10-10 10:45:00,230.74,230.8,230.56,230.64,2883.0,227.7417,227.8009,227.564,227.643,2883.0
2024-10-10 10:50:00,230.55,230.91,230.49,230.49,1500.0,227.5542,227.9095,227.4949,227.4949,1500.0
2024-10-10 10:55:00,230.41,230.73,230.24,230.31,4008.0,227.416,227.7318,227.2482,227.3173,4008.0
2024-10-10 11:00:00,230.37,230.37,229.83,230.15,5829.0,227.3765,227.3765,226.8435,227.1594,5829.0
2024-10-10 11:05:00,230.2,230.63,229.94,230.61,3030.0,227.2087,227.6331,226.9521,227.6134,3030.0
2024-10-10 11:10:00,230.63,230.77,230.61,230.76,3179.0,227.6331,227.7713,227.6134,227.7614,3179.0
2024-10-10 11:15:00,230.88,231.05,230.77,230.94,5147.0,227.8799,228.0477,227.7713,227.9391,5147.0
2024-10-10 11:20:00,231.03,231.08,230.55,230.92,6273.0,228.0279,228.0773,227.5542,227.9193,6273.0
2024-10-10 11:25:00,231.01,231.22,231.01,231.19,4472.0,228.0082,228.2154,228.0082,228.1858,4472.0
2024-10-10 11:30:00,231.09,231.22,230.83,231.2,4419.0,228.0871,228.2154,227.8305,228.1957,4419.0
2024-10-10 11:35:00,231.16,231.31,231.06,231.14,6112.0,228.1562,228.3043,228.0575,228.1365,6112.0
2024-10-10 11:40:00,231.14,231.14,230.88,231.03,2924.0,228.1365,228.1365,227.8799,228.0279,2924.0
2024-10-10 11:45:00,231.1,231.18,231.0,231.18,3610.0,228.097,228.176,227.9983,228.176,3610.0
2024-10-10 11:50:00,231.09,231.15,230.92,231.14,5724.0,228.0871,228.1464,227.9193,228.1365,5724.0
2024-10-10 11:55:00,231.17,231.49,231.17,231.32,5173.0,228.1661,228.4819,228.1661,228.3141,5173.0
2024-10-10 12:00:00,231.41,231.58,231.37,231.5,13820.0,228.403,228.5708,228.3635,228.4918,13820.0
2024-10-10 12:05:00,231.59,231.7,231.42,231.42,4403.0,228.5806,228.6892,228.4129,228.4129,4403.0
2024-10-10 12:10:00,231.57,231.83,231.35,231.37,11091.0,228.5609,228.8175,228.3438,228.3635,11091.0
2024-10-10 12:15:00,231.37,231.48,231.23,231.24,1446.0,228.3635,228.4721,228.2253,228.2352,1446.0
2024-10-10 12:20:00,231.27,231.27,231.03,231.07,1648.0,228.2648,228.2648,228.0279,228.0674,1648.0
2024-10-10 12:25:00,231.11,231.26,230.94,231.03,6051.0,228.1069,228.2549,227.9391,228.0279,6051.0
2024-10-10 12:30:00,231.18,231.5,230.89,231.49,5641.0,228.176,228.4918,227.8897,228.4819,5641.0
2024-10-10 12:35:00,231.41,231.41,231.28,231.4,1424.0,228.403,228.403,228.2747,228.3931,1424.0
2024-10-10 12:40:00,231.4,231.49,230.81,230.99,7770.0,228.3931,228.4819,227.8108,227.9884,7770.0
2024-10-10 12:45:00,230.87,231.21,230.61,231.0,3519.0,227.87,228.2056,227.6134,227.9983,3519.0
2024-10-10 12:50:00,230.75,231.07,230.63,231.03,3039.0,227.7516,228.0674,227.6331,228.0279,3039.0
2024-10-10 12:55:00,231.11,231.22,230.94,231.22,4688.0,228.1069,228.2154,227.9391,228.2154,4688.0
2024-10-10 13:00:00,231.31,231.52,231.22,231.42,8674.0,228.3043,228.5116,228.2154,228.4129,8674.0
2024-10-10 13:05:00,231.42,231.47,230.85,230.85,2469.0,228.4129,228.4622,227.8503,227.8503,2469.0
2024-10-10 13:10:00,230.97,231.1,230.88,230.9,4950.0,227.9687,228.097,227.8799,227.8996,4950.0
2024-10-10 13:15:00,231.05,231.49,231.02,231.46,5105.0,228.0477,228.4819,228.018,228.4523,5105.0
2024-10-10 13:20:00,231.52,231.72,231.51,231.71,2831.0,228.5116,228.709,228.5017,228.6991,2831.0
2024-10-10 13:25:00,231.61,231.78,231.61,231.78,5873.0,228.6004,228.7682,228.6004,228.7682,5873.0
2024-10-10 13:30:00,231.65,231.76,231.5,231.61,7113.0,228.6399,228.7484,228.4918,228.6004,7113.0
2024-10-10 13:35:00,231.74,231.74,231.46,231.53,4531.0,228.7287,228.7287,228.4523,228.5214,4531.0
2024-10-10 13:40:00,231.45,231.45,231.19,231.19,2599.0,228.4425,228.4425,228.1858,228.1858,2599.0
2024-10-10 13:45:00,231.43,231.47,230.85,230.89,2073.0,228.4227,228.4622,227.8503,227.8897,2073.0
2024-10-10 13:50:00,230.88,231.15,230.49,231.15,9354.0,227.8799,228.1464,227.4949,228.1464,9354.0
2024-10-10 13:55:00,231.29,231.45,231.09,231.23,1737.0,228.2845,228.4425,228.0871,228.2253,1737.0
2024-10-10 14:00:00,231.14,231.15,230.75,230.79,2770.0,228.1365,228.1464,227.7516,227.791,2770.0
2024-10-10 14:05:00,230.78,230.85,230.66,230.81,4104.0,227.7812,227.8503,227.6627,227.8108,4104.0
2024-10-10 14:10:00,230.79,230.91,230.61,230.64,2463.0,227.791,227.9095,227.6134,227.643,2463.0
2024-10-10 14:15:00,230.7,230.91,230.62,230.73,9985.0,227.7022,227.9095,227.6232,227.7318,9985.0
2024-10-10 14:20:00,230.68,230.9,230.65,230.69,4768.0,227.6825,227.8996,227.6529,227.6923,4768.0
2024-10-10 14:25:00,230.59,230.61,230.36,230.46,4130.0,227.5936,227.6134,227.3666,227.4653,4130.0
2024-10-10 14:30:00,230.41,230.75,230.41,230.67,14216.0,227.416,227.7516,227.416,227.6726,14216.0
2024-10-10 14:35:00,230.67,230.7,230.48,230.6,2643.0,227.6726,227.7022,227.4851,227.6035,2643.0
2024-10-10 14:40:00,230.55,230.74,230.06,230.45,5290.0,227.5542,227.7417,227.0705,227.4555,5290.0
2024-10-10 14:45:00,230.45,230.7,230.42,230.68,6154.0,227.4555,227.7022,227.4258,227.6825,6154.0
2024-10-10 14:50:00,230.67,230.88,230.53,230.74,7809.0,227.6726,227.8799,227.5344,227.7417,7809.0
2024-10-10 14:55:00,230.88,231.0,230.82,230.94,6265.0,227.8799,227.9983,227.8206,227.9391,6265.0
2024-10-10 15:00:00,230.84,230.97,230.71,230.83,7538.0,227.8404,227.9687,227.7121,227.8305,7538.0
2024-10-10 15:05:00,230.83,230.83,230.52,230.76,4499.0,227.8305,227.8305,227.5245,227.7614,4499.0
2024-10-10 15:10:00,230.85,230.92,230.69,230.77,20682.0,227.8503,227.9193,227.6923,227.7713,20682.0
2024-10-10 15:15:00,230.79,231.02,230.78,230.89,2221.0,227.791,228.018,227.7812,227.8897,2221.0
2024-10-10 15:20:00,230.93,230.99,230.5,230.58,26041.0,227.9292,227.9884,227.5048,227.5838,26041.0
2024-10-10 15:25:00,230.58,230.58,230.29,230.5,22744.0,227.5838,227.5838,227.2975,227.5048,22744.0
2024-10-10 15:30:00,230.45,230.54,230.23,230.41,5699.0,227.4555,227.5443,227.2383,227.416,5699.0
2024-10-10 15:35:00,230.55,230.76,230.41,230.56,25997.0,227.5542,227.7614,227.416,227.564,25997.0
2024-10-10 15:40:00,230.49,230.69,230.4,230.63,9455.0,227.4949,227.6923,227.4061,227.6331,9455.0
2024-10-10 15:45:00,230.62,230.82,230.47,230.81,8582.0,227.6232,227.8206,227.4752,227.8108,8582.0
2024-10-10 15:50:00,230.87,231.54,230.71,231.17,34684.0,227.87,228.5313,227.7121,228.1661,34684.0
2024-10-10 15:55:00,231.13,231.47,230.62,230.66,179024.0,228.1266,228.4622,227.6232,227.6627,179024.0
2024-10-11 09:30:00,228.86,231.97,228.86,231.97,23128.0,225.8861,228.9557,225.8861,228.9557,23128.0
2024-10-11 09:35:00,231.94,231.94,231.21,231.72,4900.0,228.9261,228.9261,228.2056,228.709,4900.0
2024-10-11 09:40:00,231.72,231.96,231.4,231.41,4458.0,228.709,228.9458,228.3931,228.403,4458.0
2024-10-11 09:45:00,231.33,231.38,230.99,230.99,3425.0,228.324,228.3734,227.9884,227.9884,3425.0
2024-10-11 09:50:00,230.99,231.72,230.93,231.66,6240.0,227.9884,228.709,227.9292,228.6497,6240.0
2024-10-11 09:55:00,231.59,232.03,231.54,231.54,3491.0,228.5806,229.0149,228.5313,228.5313,3491.0
2024-10-11 10:00:00,231.52,232.02,231.44,231.85,4669.0,228.5116,229.0051,228.4326,228.8373,4669.0
2024-10-11 10:05:00,231.96,232.6,231.82,232.6,2977.0,228.9458,229.5775,228.8077,229.5775,2977.0
2024-10-11 10:10:00,232.69,233.0,232.42,232.69,9237.0,229.6663,229.9723,229.3999,229.6663,9237.0
2024-10-11 10:15:00,232.72,233.06,232.7,233.05,3621.0,229.696,230.0315,229.6762,230.0217,3621.0
2024-10-11 10:20:00,233.05,233.11,232.72,232.89,3108.0,230.0217,230.0809,229.696,229.8637,3108.0
2024-10-11 10:25:00,232.96,233.64,232.95,233.38,3965.0,229.9328,230.604,229.923,230.3474,3965.0
2024-10-11 10:30:00,233.19,233.48,232.97,233.12,4837.0,230.1599,230.4461,229.9427,230.0908,4837.0
2024-10-11 10:35:00,233.32,233.44,232.84,233.07,2144.0,230.2882,230.4066,229.8144,230.0414,2144.0
2024-10-11 10:40:00,233.21,233.26,232.87,232.99,1995.0,230.1796,230.2289,229.844,229.9624,1995.0
2024-10-11 10:45:00,232.98,233.16,232.72,232.81,3473.0,229.9526,230.1302,229.696,229.7848,3473.0
2024-10-11 10:50:00,232.84,233.15,232.54,233.08,3780.0,229.8144,230.1204,229.5183,230.0513,3780.0
2024-10-11 10:55:00,233.13,233.41,233.01,233.28,3189.0,230.1006,230.377,229.9822,230.2487,3189.0
2024-10-11 11:00:00,233.22,233.33,233.2,233.27,1100.0,230.1895,230.298,230.1697,230.2388,1100.0
2024-10-11 11:05:00,233.26,233.55,233.17,233.17,3878.0,230.2289,230.5152,230.1401,230.1401,3878.0
2024-10-11 11:10:00,233.24,233.24,232.8,233.02,4085.0,230.2092,230.2092,229.7749,229.9921,4085.0
2024-10-11 11:15:00,233.02,233.08,232.66,232.67,6241.0,229.9921,230.0513,229.6367,229.6466,6241.0
2024-10-11 11:20:00,232.58,232.87,232.57,232.79,4452.0,229.5578,229.844,229.5479,229.765,4452.0
2024-10-11 11:25:00,232.87,232.96,232.71,232.78,2300.0,229.844,229.9328,229.6861,229.7552,2300.0
2024-10-11 11:30:00,232.72,233.08,232.72,233.07,2559.0,229.696,230.0513,229.696,230.0414,2559.0
2024-10-11 11:35:00,233.07,233.25,233.03,233.17,3737.0,230.0414,230.2191,230.0019,230.1401,3737.0
2024-10-11 11:40:00,233.19,233.45,233.19,233.38,3700.0,230.1599,230.4165,230.1599,230.3474,3700.0
2024-10-11 11:45:00,233.31,233.42,233.17,233.37,5216.0,230.2783,230.3869,230.1401,230.3375,5216.0
2024-10-11 11:50:00,233.46,233.59,233.46,233.59,1203.0,230.4263,230.5547,230.4263,230.5547,1203.0
2024-10-11 11:55:00,233.54,233.65,233.46,233.65,2741.0,230.5053,230.6139,230.4263,230.6139,2741.0
2024-10-11 12:00:00,233.62,233.62,233.36,233.45,3414.0,230.5843,230.5843,230.3276,230.4165,3414.0
2024-10-11 12:05:00,233.44,233.66,233.44,233.58,5458.0,230.4066,230.6237,230.4066,230.5448,5458.0
2024-10-11 12:10:00,233.36,233.37,233.15,233.19,1938.0,230.3276,230.3375,230.1204,230.1599,1938.0
2024-10-11 12:15:00,233.28,233.35,233.14,233.22,3262.0,230.2487,230.3178,230.1105,230.1895,3262.0
2024-10-11 12:20:00,233.19,233.39,233.05,233.39,2200.0,230.1599,230.3573,230.0217,230.3573,2200.0
2024-10-11 12:25:00,233.26,233.5,233.25,233.49,2455.0,230.2289,230.4658,230.2191,230.456,2455.0
2024-10-11 12:30:00,233.59,233.66,233.49,233.51,992.0,230.5547,230.6237,230.456,230.4757,992.0
2024-10-11 12:35:00,233.4,233.4,233.17,233.35,3864.0,230.3671,230.3671,230.1401,230.3178,3864.0
2024-10-11 12:40:00,233.32,233.46,233.21,233.28,1956.0,230.2882,230.4263,230.1796,230.2487,1956.0
2024-10-11 12:45:00,233.28,233.46,233.11,233.46,6099.0,230.2487,230.4263,230.0809,230.4263,6099.0
2024-10-11 12:50:00,233.47,233.76,233.45,233.49,1796.0,230.4362,230.7224,230.4165,230.456,1796.0
2024-10-11 12:55:00,233.45,233.79,233.45,233.79,1306.0,230.4165,230.7521,230.4165,230.7521,1306.0
2024-10-11 13:00:00,233.61,233.74,233.61,233.67,1948.0,230.5744,230.7027,230.5744,230.6336,1948.0
2024-10-11 13:05:00,233.64,233.69,233.39,233.69,2386.0,230.604,230.6534,230.3573,230.6534,2386.0
2024-10-11 13:10:00,233.75,233.84,233.45,233.55,4887.0,230.7126,230.8014,230.4165,230.5152,4887.0
2024-10-11 13:15:00,233.57,233.62,233.38,233.59,1740.0,230.5349,230.5843,230.3474,230.5547,1740.0
2024-10-11 13:20:00,233.63,233.95,233.63,233.95,3530.0,230.5941,230.91,230.5941,230.91,3530.0
2024-10-11 13:25:00,233.95,234.0,233.9,233.92,4201.0,230.91,230.9593,230.8606,230.8804,4201.0
2024-10-11 13:30:00,233.99,233.99,233.76,233.82,3947.0,230.9495,230.9495,230.7224,230.7817,3947.0
2024-10-11 13:35:00,233.81,233.88,233.63,233.76,20358.0,230.7718,230.8409,230.5941,230.7224,20358.0
2024-10-11 13:40:00,233.77,233.83,233.5,233.69,2674.0,230.7323,230.7915,230.4658,230.6534,2674.0
2024-10-11 13:45:00,233.59,233.69,233.5,233.55,3916.0,230.5547,230.6534,230.4658,230.5152,3916.0
2024-10-11 13:50:00,233.53,233.56,233.41,233.56,4914.0,230.4954,230.525,230.377,230.525,4914.0
2024-10-11 13:55:00,233.51,233.56,233.24,233.3,3461.0,230.4757,230.525,230.2092,230.2684,3461.0
2024-10-11 14:00:00,233.2,233.4,233.11,233.37,4549.0,230.1697,230.3671,230.0809,230.3375,4549.0
2024-10-11 14:05:00,233.43,233.48,233.36,233.42,4069.0,230.3967,230.4461,230.3276,230.3869,4069.0
2024-10-11 14:10:00,233.42,233.42,233.26,233.3,2663.0,230.3869,230.3869,230.2289,230.2684,2663.0
2024-10-11 14:15:00,233.3,233.47,233.3,233.44,6692.0,230.2684,230.4362,230.2684,230.4066,6692.0
2024-10-11 14:20:00,233.43,233.44,233.19,233.19,3376.0,230.3967,230.4066,230.1599,230.1599,3376.0
2024-10-11 14:25:00,233.07,233.21,233.06,233.17,1683.0,230.0414,230.1796,230.0315,230.1401,1683.0
2024-10-11 14:30:00,233.15,233.32,233.14,233.29,2996.0,230.1204,230.2882,230.1105,230.2586,2996.0
2024-10-11 14:35:00,233.25,233.25,232.6,232.78,6855.0,230.2191,230.2191,229.5775,229.7552,6855.0
2024-10-11 14:40:00,232.78,232.95,232.76,232.87,3200.0,229.7552,229.923,229.7354,229.844,3200.0
2024-10-11 14:45:00,232.91,233.13,232.91,233.02,4648.0,229.8835,230.1006,229.8835,229.9921,4648.0
2024-10-11 14:50:00,233.02,233.03,232.83,232.9,3013.0,229.9921,230.0019,229.8045,229.8736,3013.0
2024-10-11 14:55:00,232.9,233.14,232.87,233.14,3787.0,229.8736,230.1105,229.844,230.1105,3787.0
2024-10-11 15:00:00,233.14,233.19,233.01,233.01,3616.0,230.1105,230.1599,229.9822,229.9822,3616.0
2024-10-11 15:05:00,232.95,233.26,232.83,233.02,6066.0,229.923,230.2289,229.8045,229.9921,6066.0
2024-10-11 15:10:00,232.98,233.2,232.97,233.2,1800.0,229.9526,230.1697,229.9427,230.1697,1800.0
2024-10-11 15:15:00,233.2,233.35,233.15,233.33,6963.0,230.1697,230.3178,230.1204,230.298,6963.0
2024-10-11 15:20:00,233.32,233.32,233.11,233.21,4121.0,230.2882,230.2882,230.0809,230.1796,4121.0
2024-10-11 15:25:00,233.18,233.29,233.14,233.14,5801.0,230.15,230.2586,230.1105,230.1105,5801.0
2024-10-11 15:30:00,233.13,233.45,233.09,233.38,6373.0,230.1006,230.4165,230.0611,230.3474,6373.0
2024-10-11 15:35:00,233.42,233.42,233.0,233.22,8726.0,230.3869,230.3869,229.9723,230.1895,8726.0
2024-10-11 15:40:00,233.22,233.24,232.98,233.13,17858.0,230.1895,230.2092,229.9526,230.1006,17858.0
2024-10-11 15:45:00,233.07,233.25,232.86,232.9,24489.0,230.0414,230.2191,229.8341,229.8736,24489.0
2024-10-11 15:50:00,232.98,233.31,232.88,233.1,36990.0,229.9526,230.2783,229.8539,230.071,36990.0
2024-10-11 15:55:00,233.07,233.19,232.6,232.84,134470.0,230.0414,230.1599,229.5775,229.8144,134470.0
2024-10-14 09:30:00,233.8,234.5,232.7,234.12,12178.0,230.7619,231.4528,229.6762,231.0778,12178.0
2024-10-14 09:35:00,233.76,233.95,233.71,233.95,3084.0,230.7224,230.91,230.6731,230.91,3084.0
2024-10-14 09:40:00,233.56,234.68,233.56,234.6,2000.0,230.525,231.6305,230.525,231.5515,2000.0
2024-10-14 09:45:00,234.71,235.49,234.56,235.41,17763.0,231.6601,232.43,231.512,232.351,17763.0
2024-10-14 09:50:00,235.5,235.7,234.86,234.86,15246.0,232.4398,232.6372,231.8081,231.8081,15246.0
2024-10-14 09:55:00,235.4,235.41,235.08,235.41,9957.0,232.3411,232.351,232.0253,232.351,9957.0
2024-10-14 10:00:00,235.41,235.53,235.2,235.43,3098.0,232.351,232.4694,232.1437,232.3707,3098.0
2024-10-14 10:05:00,235.42,235.48,234.84,235.09,14242.0,232.3609,232.4201,231.7884,232.0352,14242.0
2024-10-14 10:10:00,235.04,235.15,234.61,234.76,5420.0,231.9858,232.0944,231.5614,231.7094,5420.0
2024-10-14 10:15:00,234.91,235.06,234.31,234.58,7994.0,231.8575,232.0056,231.2653,231.5318,7994.0
2024-10-14 10:20:00,234.54,234.94,234.53,234.93,2973.0,231.4923,231.8871,231.4824,231.8772,2973.0
2024-10-14 10:25:00,234.89,235.11,234.69,234.88,4758.0,231.8378,232.0549,231.6404,231.8279,4758.0
2024-10-14 10:30:00,234.95,235.03,234.66,234.98,4842.0,231.897,231.9759,231.6107,231.9266,4842.0
2024-10-14 10:35:00,235.0,235.26,234.89,234.89,9896.0,231.9463,232.203,231.8378,231.8378,9896.0
2024-10-14 10:40:00,235.15,235.17,234.99,235.08,7319.0,232.0944,232.1141,231.9365,232.0253,7319.0
2024-10-14 10:45:00,235.11,235.11,234.51,234.62,7859.0,232.0549,232.0549,231.4627,231.5713,7859.0
2024-10-14 10:50:00,234.52,234.57,234.16,234.55,2989.0,231.4726,231.5219,231.1172,231.5022,2989.0
2024-10-14 10:55:00,234.56,234.63,234.11,234.27,5718.0,231.512,231.5811,231.0679,231.2258,5718.0
2024-10-14 11:00:00,234.16,234.25,233.87,234.15,10587.0,231.1172,231.2061,230.831,231.1074,10587.0
2024-10-14 11:05:00,234.22,234.51,234.11,234.51,8351.0,231.1765,231.4627,231.0679,231.4627,8351.0
2024-10-14 11:10:00,234.62,235.08,234.55,235.01,3591.0,231.5713,232.0253,231.5022,231.9562,3591.0
2024-10-14 11:15:00,235.07,235.09,234.69,234.83,7443.0,232.0154,232.0352,231.6404,231.7785,7443.0
2024-10-14 11:20:00,234.76,235.07,234.69,234.69,3990.0,231.7094,232.0154,231.6404,231.6404,3990.0
2024-10-14 11:25:00,234.78,234.89,234.41,234.79,3261.0,231.7292,231.8378,231.364,231.7391,3261.0
2024-10-14 11:30:00,234.66,235.13,234.58,235.06,5074.0,231.6107,232.0746,231.5318,232.0056,5074.0
2024-10-14 11:35:00,235.21,235.21,235.03,235.21,5812.0,232.1536,232.1536,231.9759,232.1536,5812.0
2024-10-14 11:40:00,235.19,235.19,234.97,235.04,4520.0,232.1339,232.1339,231.9167,231.9858,4520.0
2024-10-14 11:45:00,235.04,235.43,235.03,235.38,6042.0,231.9858,232.3707,231.9759,232.3214,6042.0
2024-10-14 11:50:00,235.47,235.52,235.36,235.4,7989.0,232.4102,232.4596,232.3017,232.3411,7989.0
2024-10-14 11:55:00,235.41,235.48,235.16,235.23,6874.0,232.351,232.4201,232.1043,232.1733,6874.0
2024-10-14 12:00:00,235.26,235.67,235.26,235.64,25838.0,232.203,232.6076,232.203,232.578,25838.0
2024-10-14 12:05:00,235.59,235.6,235.41,235.49,6373.0,232.5287,232.5385,232.351,232.43,6373.0
2024-10-14 12:10:00,235.49,235.74,235.48,235.72,21536.0,232.43,232.6767,232.4201,232.657,21536.0
2024-10-14 12:15:00,235.71,235.76,235.45,235.68,8928.0,232.6471,232.6965,232.3905,232.6175,8928.0
2024-10-14 12:20:00,235.6,235.87,235.56,235.85,17983.0,232.5385,232.805,232.4991,232.7853,17983.0
2024-10-14 12:25:00,235.82,235.85,235.58,235.68,5007.0,232.7557,232.7853,232.5188,232.6175,5007.0
2024-10-14 12:30:00,235.74,235.74,235.63,235.64,3005.0,232.6767,232.6767,232.5681,232.578,3005.0
2024-10-14 12:35:00,235.62,235.84,235.58,235.82,2739.0,232.5583,232.7754,232.5188,232.7557,2739.0
2024-10-14 12:40:00,235.7,236.03,235.69,236.0,3482.0,232.6372,232.9629,232.6274,232.9333,3482.0
2024-10-14 12:45:00,236.06,236.25,236.06,236.22,4110.0,232.9926,233.1801,232.9926,233.1505,4110.0
2024-10-14 12:50:00,236.16,236.45,236.09,236.09,4289.0,233.0913,233.3775,233.0222,233.0222,4289.0
2024-10-14 12:55:00,236.05,236.27,236.05,236.2,3351.0,232.9827,233.1998,232.9827,233.1307,3351.0
2024-10-14 13:00:00,236.17,236.47,236.17,236.39,2968.0,233.1011,233.3972,233.1011,233.3183,2968.0
2024-10-14 13:05:00,236.46,236.5,235.97,236.02,2364.0,233.3874,233.4268,232.9037,232.9531,2364.0
2024-10-14 13:10:00,235.97,235.98,235.88,235.92,913.0,232.9037,232.9136,232.8149,232.8544,913.0
2024-10-14 13:15:00,236.04,236.04,235.84,235.9,1213.0,232.9728,232.9728,232.7754,232.8346,1213.0
2024-10-14 13:20:00,235.78,235.84,235.73,235.83,848.0,232.7162,232.7754,232.6668,232.7655,848.0
2024-10-14 13:25:00,235.84,235.93,235.79,235.9,2115.0,232.7754,232.8642,232.7261,232.8346,2115.0
2024-10-14 13:30:00,235.78,235.81,235.64,235.66,3142.0,232.7162,232.7458,232.578,232.5978,3142.0
2024-10-14 13:35:00,235.7,235.93,235.7,235.93,2618.0,232.6372,232.8642,232.6372,232.8642,2618.0
2024-10-14 13:40:00,235.83,235.95,235.71,235.95,2285.0,232.7655,232.884,232.6471,232.884,2285.0
2024-10-14 13:45:00,236.0,236.06,235.88,236.01,1634.0,232.9333,232.9926,232.8149,232.9432,1634.0
2024-10-14 13:50:00,235.99,236.3,235.91,236.3,6663.0,232.9235,233.2294,232.8445,233.2294,6663.0
2024-10-14 13:55:00,236.27,236.27,236.06,236.27,3428.0,233.1998,233.1998,232.9926,233.1998,3428.0
2024-10-14 14:00:00,236.17,236.26,236.03,236.26,4234.0,233.1011,233.19,232.9629,233.19,4234.0
2024-10-14 14:05:00,236.36,236.54,236.29,236.32,4815.0,233.2887,233.4663,233.2196,233.2492,4815.0
2024-10-14 14:10:00,236.17,236.4,236.17,236.3,1952.0,233.1011,233.3281,233.1011,233.2294,1952.0
2024-10-14 14:15:00,236.4,236.42,236.17,236.35,2718.0,233.3281,233.3479,233.1011,233.2788,2718.0
2024-10-14 14:20:00,236.24,236.25,235.83,235.94,3505.0,233.1702,233.1801,232.7655,232.8741,3505.0
2024-10-14 14:25:00,236.0,236.0,235.83,235.96,2289.0,232.9333,232.9333,232.7655,232.8939,2289.0
2024-10-14 14:30:00,235.98,236.19,235.93,235.95,12086.0,232.9136,233.1209,232.8642,232.884,12086.0
2024-10-14 14:35:00,235.98,236.17,235.96,236.15,9031.0,232.9136,233.1011,232.8939,233.0814,9031.0
2024-10-14 14:40:00,236.18,236.33,236.08,236.09,7074.0,233.111,233.259,233.0123,233.0222,7074.0
2024-10-14 14:45:00,236.19,236.23,236.05,236.16,3350.0,233.1209,233.1603,232.9827,233.0913,3350.0
2024-10-14 14:50:00,236.21,236.25,236.09,236.16,1600.0,233.1406,233.1801,233.0222,233.0913,1600.0
2024-10-14 14:55:00,236.21,236.25,235.98,236.05,8096.0,233.1406,233.1801,232.9136,232.9827,8096.0
2024-10-14 15:00:00,235.98,236.09,235.9,236.08,6316.0,232.9136,233.0222,232.8346,233.0123,6316.0
2024-10-14 15:05:00,235.99,236.06,235.86,236.02,2984.0,232.9235,232.9926,232.7952,232.9531,2984.0
2024-10-14 15:10:00,236.03,236.28,235.99,236.17,3703.0,232.9629,233.2097,232.9235,233.1011,3703.0
2024-10-14 15:15:00,236.17,236.5,236.17,236.5,3362.0,233.1011,233.4268,233.1011,233.4268,3362.0
2024-10-14 15:20:00,236.56,236.77,236.54,236.76,8016.0,233.4861,233.6933,233.4663,233.6835,8016.0
2024-10-14 15:25:00,236.69,237.0,236.67,236.99,12917.0,233.6144,233.9203,233.5946,233.9105,12917.0
2024-10-14 15:30:00,236.98,237.03,236.32,236.33,18079.0,233.9006,233.95,233.2492,233.259,18079.0
2024-10-14 15:35:00,236.32,236.48,235.87,236.2,16774.0,233.2492,233.4071,232.805,233.1307,16774.0
2024-10-14 15:40:00,236.21,236.48,236.19,236.46,8429.0,233.1406,233.4071,233.1209,233.3874,8429.0
2024-10-14 15:45:00,236.4,236.46,236.09,236.19,20681.0,233.3281,233.3874,233.0222,233.1209,20681.0
2024-10-14 15:50:00,236.1,236.77,236.06,236.45,37877.0,233.032,233.6933,232.9926,233.3775,37877.0
2024-10-14 15:55:00,236.45,236.87,236.22,236.47,92283.0,233.3775,233.792,233.1505,233.3972,92283.0
2024-10-15 09:30:00,236.01,236.08,235.25,235.84,31412.0,232.9432,233.0123,232.1931,232.7754,31412.0
2024-10-15 09:35:00,235.86,236.19,234.82,234.83,8931.0,232.7952,233.1209,231.7687,231.7785,8931.0
2024-10-15 09:40:00,234.95,235.28,234.6,234.97,18581.0,231.897,232.2227,231.5515,231.9167,18581.0
2024-10-15 09:45:00,234.99,235.45,234.74,235.23,16181.0,231.9365,232.3905,231.6897,232.1733,16181.0
2024-10-15 09:50:00,235.22,235.35,234.79,235.18,13820.0,232.1635,232.2918,231.7391,232.124,13820.0
2024-10-15 09:55:00,235.3,235.52,235.01,235.01,12978.0,232.2424,232.4596,231.9562,231.9562,12978.0
2024-10-15 10:00:00,235.16,235.78,235.05,235.78,14075.0,232.1043,232.7162,231.9957,232.7162,14075.0
2024-10-15 10:05:00,235.8,235.95,235.58,235.83,9044.0,232.7359,232.884,232.5188,232.7655,9044.0
2024-10-15 10:10:00,235.83,235.83,235.25,235.44,15384.0,232.7655,232.7655,232.1931,232.3806,15384.0
2024-10-15 10:15:00,235.44,236.35,235.25,236.3,19640.0,232.3806,233.2788,232.1931,233.2294,19640.0
2024-10-15 10:20:00,236.2,236.48,236.0,236.39,5119.0,233.1307,233.4071,232.9333,233.3183,5119.0
2024-10-15 10:25:00,236.23,236.76,235.14,235.14,5255.0,233.1603,233.6835,232.0845,232.0845,5255.0
2024-10-15 10:30:00,235.0,235.0,232.72,232.99,21087.0,231.9463,231.9463,229.696,229.9624,21087.0
2024-10-15 10:35:00,232.98,233.01,231.03,231.46,21613.0,229.9526,229.9822,228.0279,228.4523,21613.0
2024-10-15 10:40:00,231.33,232.23,230.6,231.11,26872.0,228.324,229.2123,227.6035,228.1069,26872.0
2024-10-15 10:45:00,231.08,232.04,230.32,231.92,27378.0,228.0773,229.0248,227.3271,228.9064,27378.0
2024-10-15 10:50:00,232.09,232.23,231.44,231.58,17497.0,229.0741,229.2123,228.4326,228.5708,17497.0
2024-10-15 10:55:00,231.46,231.73,230.24,230.59,21997.0,228.4523,228.7188,227.2482,227.5936,21997.0
2024-10-15 11:00:00,230.57,231.37,230.37,230.47,27234.0,227.5739,228.3635,227.3765,227.4752,27234.0
2024-10-15 11:05:00,230.47,230.47,229.61,229.66,25484.0,227.4752,227.4752,226.6264,226.6757,25484.0
2024-10-15 11:10:00,229.75,230.01,229.42,229.64,34691.0,226.7646,227.0212,226.4388,226.656,34691.0
2024-10-15 11:15:00,229.67,230.87,229.55,230.54,22095.0,226.6856,227.87,226.5671,227.5443,22095.0
2024-10-15 11:20:00,230.5,230.77,230.09,230.15,15832.0,227.5048,227.7713,227.1001,227.1594,15832.0
2024-10-15 11:25:00,230.15,230.63,229.97,230.27,14088.0,227.1594,227.6331,226.9817,227.2778,14088.0
2024-10-15 11:30:00,230.09,230.95,229.99,230.6,8475.0,227.1001,227.949,227.0014,227.6035,8475.0
2024-10-15 11:35:00,230.56,230.6,229.29,229.49,24703.0,227.564,227.6035,226.3105,226.5079,24703.0
2024-10-15 11:40:00,229.49,229.87,229.2,229.57,7957.0,226.5079,226.883,226.2217,226.5869,7957.0
2024-10-15 11:45:00,229.64,229.8,229.34,229.44,6003.0,226.656,226.8139,226.3599,226.4586,6003.0
2024-10-15 11:50:00,229.56,229.74,229.12,229.12,9124.0,226.577,226.7547,226.1427,226.1427,9124.0
2024-10-15 11:55:00,229.1,229.53,229.09,229.28,8293.0,226.123,226.5474,226.1131,226.3007,8293.0
2024-10-15 12:00:00,229.25,229.44,228.89,228.97,25857.0,226.271,226.4586,225.9157,225.9947,25857.0
2024-10-15 12:05:00,229.16,229.63,229.03,229.59,22181.0,226.1822,226.6461,226.0539,226.6066,22181.0
2024-10-15 12:10:00,229.53,229.93,229.33,229.93,23936.0,226.5474,226.9422,226.35,226.9422,23936.0
2024-10-15 12:15:00,229.89,230.27,229.69,230.16,9924.0,226.9027,227.2778,226.7053,227.1692,9924.0
2024-10-15 12:20:00,230.27,230.27,229.21,229.39,5994.0,227.2778,227.2778,226.2316,226.4092,5994.0
2024-10-15 12:25:00,229.42,229.73,229.38,229.63,11240.0,226.4388,226.7448,226.3994,226.6461,11240.0
2024-10-15 12:30:00,229.55,230.11,229.46,230.05,10425.0,226.5671,227.1199,226.4783,227.0607,10425.0
2024-10-15 12:35:00,230.17,230.56,230.12,230.31,10052.0,227.1791,227.564,227.1297,227.3173,10052.0
2024-10-15 12:40:00,230.31,230.31,229.6,229.69,4113.0,227.3173,227.3173,226.6165,226.7053,4113.0
2024-10-15 12:45:00,229.78,229.82,229.46,229.49,5678.0,226.7942,226.8336,226.4783,226.5079,5678.0
2024-10-15 12:50:00,229.49,229.49,228.95,228.98,6853.0,226.5079,226.5079,225.9749,226.0046,6853.0
2024-10-15 12:55:00,229.12,229.22,228.77,228.96,12913.0,226.1427,226.2414,225.7973,225.9848,12913.0
2024-10-15 13:00:00,229.06,229.28,228.71,228.71,10805.0,226.0835,226.3007,225.7381,225.7381,10805.0
2024-10-15 13:05:00,228.69,228.75,227.95,227.95,11839.0,225.7183,225.7775,224.9879,224.9879,11839.0
2024-10-15 13:10:00,227.88,228.21,227.62,228.2,45491.0,224.9189,225.2446,224.6622,225.2347,45491.0
2024-10-15 13:15:00,228.27,228.35,227.75,228.22,16039.0,225.3038,225.3827,224.7905,225.2544,16039.0
2024-10-15 13:20:00,228.23,228.35,227.84,227.95,4161.0,225.2643,225.3827,224.8794,224.9879,4161.0
2024-10-15 13:25:00,227.89,228.19,227.53,227.87,7644.0,224.9287,225.2248,224.5734,224.909,7644.0
2024-10-15 13:30:00,227.84,228.11,227.7,227.71,13148.0,224.8794,225.1459,224.7412,224.7511,13148.0
2024-10-15 13:35:00,227.58,228.37,227.46,228.21,20676.0,224.6227,225.4025,224.5043,225.2446,20676.0
2024-10-15 13:40:00,228.21,228.37,227.86,227.95,8492.0,225.2446,225.4025,224.8991,224.9879,8492.0
2024-10-15 13:45:00,227.94,227.98,227.4,227.4,34065.0,224.9781,225.0176,224.4451,224.4451,34065.0
2024-10-15 13:50:00,227.44,227.84,227.21,227.59,21873.0,224.4846,224.8794,224.2576,224.6326,21873.0
2024-10-15 13:55:00,227.48,228.1,227.47,227.47,36043.0,224.524,225.136,224.5142,224.5142,36043.0
2024-10-15 14:00:00,227.51,227.74,227.26,227.61,6284.0,224.5537,224.7807,224.3069,224.6524,6284.0
2024-10-15 14:05:00,227.58,227.67,227.2,227.2,3228.0,224.6227,224.7116,224.2477,224.2477,3228.0
2024-10-15 14:10:00,227.27,227.42,226.75,226.75,16671.0,224.3168,224.4648,223.8035,223.8035,16671.0
2024-10-15 14:15:00,226.83,227.11,226.6,227.02,5232.0,223.8825,224.1589,223.6555,224.07,5232.0
2024-10-15 14:20:00,227.14,227.82,227.14,227.82,5875.0,224.1885,224.8596,224.1885,224.8596,5875.0
2024-10-15 14:25:00,227.77,227.79,226.79,226.79,13456.0,224.8103,224.83,223.843,223.843,13456.0
2024-10-15 14:30:00,226.9,227.27,226.82,226.83,6961.0,223.9516,224.3168,223.8726,223.8825,6961.0
2024-10-15 14:35:00,226.77,226.96,226.73,226.73,8152.0,223.8233,224.0108,223.7838,223.7838,8152.0
2024-10-15 14:40:00,226.87,227.07,226.59,227.02,8656.0,223.922,224.1194,223.6456,224.07,8656.0
2024-10-15 14:45:00,226.93,227.03,226.41,226.45,7114.0,223.9812,224.0799,223.468,223.5074,7114.0
2024-10-15 14:50:00,226.4,226.8,226.4,226.72,9720.0,223.4581,223.8529,223.4581,223.7739,9720.0
2024-10-15 14:55:00,226.7,226.7,226.06,226.1,16854.0,223.7542,223.7542,223.1225,223.162,16854.0
2024-10-15 15:00:00,226.14,226.43,225.79,225.8,15910.0,223.2015,223.4877,222.856,222.8659,15910.0
2024-10-15 15:05:00,225.81,225.85,225.14,225.37,30080.0,222.8757,222.9152,222.2145,222.4415,30080.0
2024-10-15 15:10:00,225.47,225.7,224.93,224.93,20404.0,222.5402,222.7672,222.0072,222.0072,20404.0
2024-10-15 15:15:00,224.98,225.2,224.83,224.98,33448.0,222.0565,222.2737,221.9085,222.0565,33448.0
2024-10-15 15:20:00,224.98,225.65,224.75,225.37,47430.0,222.0565,222.7178,221.8295,222.4415,47430.0
2024-10-15 15:25:00,225.39,225.41,224.2,224.74,62283.0,222.4612,222.4809,221.2867,221.8197,62283.0
2024-10-15 15:30:00,224.78,225.0,224.08,224.25,57615.0,221.8591,222.0763,221.1682,221.336,57615.0
2024-10-15 15:35:00,224.36,224.81,224.2,224.53,73208.0,221.4446,221.8887,221.2867,221.6124,73208.0
2024-10-15 15:40:00,224.52,225.71,224.52,225.65,35838.0,221.6025,222.777,221.6025,222.7178,35838.0
2024-10-15 15:45:00,225.65,225.9,225.1,225.79,42417.0,222.7178,222.9646,222.175,222.856,42417.0
2024-10-15 15:50:00,225.72,226.48,225.42,225.84,106593.0,222.7869,223.537,222.4908,222.9054,106593.0
2024-10-15 15:55:00,225.96,226.01,225.3,225.92,285799.0,223.0238,223.0731,222.3724,222.9843,285799.0
2024-10-16 09:30:00,228.87,229.15,226.35,226.81,31746.0,225.896,226.1723,223.4087,223.8628,31746.0
2024-10-16 09:35:00,226.62,227.26,225.96,226.78,8144.0,223.6752,224.3069,223.0238,223.8331,8144.0
2024-10-16 09:40:00,226.92,227.84,226.92,227.71,10124.0,223.9713,224.8794,223.9713,224.7511,10124.0
2024-10-16 09:45:00,227.63,227.69,226.72,226.79,14728.0,224.6721,224.7313,223.7739,223.843,14728.0
2024-10-16 09:50:00,226.9,227.28,226.59,227.28,10336.0,223.9516,224.3266,223.6456,224.3266,10336.0
2024-10-16 09:55:00,227.32,227.57,226.93,227.57,6581.0,224.3661,224.6129,223.9812,224.6129,6581.0
2024-10-16 10:00:00,227.4,228.08,227.05,228.08,10431.0,224.4451,225.1163,224.0996,225.1163,10431.0
2024-10-16 10:05:00,228.07,228.74,227.76,228.73,4860.0,225.1064,225.7677,224.8004,225.7578,4860.0
2024-10-16 10:10:00,228.84,229.53,228.61,229.25,5282.0,225.8664,226.5474,225.6394,226.271,5282.0
2024-10-16 10:15:00,229.32,229.83,229.03,229.27,6267.0,226.3401,226.8435,226.0539,226.2908,6267.0
2024-10-16 10:20:00,229.4,230.21,229.4,230.11,4666.0,226.4191,227.2186,226.4191,227.1199,4666.0
2024-10-16 10:25:00,230.2,230.34,229.73,229.87,3921.0,227.2087,227.3469,226.7448,226.883,3921.0
2024-10-16 10:30:00,229.81,229.93,229.0,229.13,8059.0,226.8238,226.9422,226.0243,226.1526,8059.0
2024-10-16 10:35:00,229.0,229.4,228.77,228.88,4494.0,226.0243,226.4191,225.7973,225.9059,4494.0
2024-10-16 10:40:00,228.93,229.35,228.66,229.1,13244.0,225.9552,226.3697,225.6887,226.123,13244.0
2024-10-16 10:45:00,229.11,229.42,228.88,229.2,8774.0,226.1329,226.4388,225.9059,226.2217,8774.0
2024-10-16 10:50:00,229.21,229.7,229.1,229.23,4594.0,226.2316,226.7152,226.123,226.2513,4594.0
2024-10-16 10:55:00,229.28,229.28,228.52,228.52,5697.0,226.3007,226.3007,225.5505,225.5505,5697.0
2024-10-16 11:00:00,228.52,228.56,228.27,228.47,8264.0,225.5505,225.59,225.3038,225.5012,8264.0
2024-10-16 11:05:00,228.42,228.77,228.18,228.77,3238.0,225.4518,225.7973,225.215,225.7973,3238.0
2024-10-16 11:10:00,228.79,229.29,228.66,228.86,5348.0,225.817,226.3105,225.6887,225.8861,5348.0
2024-10-16 11:15:00,228.91,228.94,228.69,228.76,3661.0,225.9355,225.9651,225.7183,225.7874,3661.0
2024-10-16 11:20:00,228.86,229.06,228.51,228.74,4610.0,225.8861,226.0835,225.5407,225.7677,4610.0
2024-10-16 11:25:00,228.62,229.07,228.61,229.07,8957.0,225.6492,226.0934,225.6394,226.0934,8957.0
2024-10-16 11:30:00,228.97,229.09,228.59,228.69,6423.0,225.9947,226.1131,225.6196,225.7183,6423.0
2024-10-16 11:35:00,228.74,229.18,228.4,228.87,7391.0,225.7677,226.202,225.4321,225.896,7391.0
2024-10-16 11:40:00,228.67,229.16,228.67,229.11,4681.0,225.6986,226.1822,225.6986,226.1329,4681.0
2024-10-16 11:45:00,228.83,228.92,228.25,228.48,14032.0,225.8565,225.9453,225.284,225.5111,14032.0
2024-10-16 11:50:00,228.43,228.49,227.92,227.97,5705.0,225.4617,225.5209,224.9583,225.0077,5705.0
2024-10-16 11:55:00,228.01,228.2,227.69,227.69,6156.0,225.0472,225.2347,224.7313,224.7313,6156.0
2024-10-16 12:00:00,227.82,228.01,227.81,227.99,4477.0,224.8596,225.0472,224.8498,225.0274,4477.0
2024-10-16 12:05:00,227.94,228.08,227.66,227.78,4642.0,224.9781,225.1163,224.7017,224.8201,4642.0
2024-10-16 12:10:00,227.74,227.85,227.56,227.65,8242.0,224.7807,224.8892,224.603,224.6918,8242.0
2024-10-16 12:15:00,227.7,227.84,227.68,227.72,1935.0,224.7412,224.8794,224.7214,224.7609,1935.0
2024-10-16 12:20:00,227.71,228.38,227.61,228.15,16428.0,224.7511,225.4124,224.6524,225.1853,16428.0
2024-10-16 12:25:00,228.15,228.36,228.05,228.09,3832.0,225.1853,225.3926,225.0866,225.1261,3832.0
2024-10-16 12:30:00,228.22,228.24,227.96,228.04,750.0,225.2544,225.2742,224.9978,225.0768,750.0
2024-10-16 12:35:00,227.98,228.1,227.91,228.1,1896.0,225.0176,225.136,224.9485,225.136,1896.0
2024-10-16 12:40:00,228.19,228.19,227.93,227.96,1620.0,225.2248,225.2248,224.9682,224.9978,1620.0
2024-10-16 12:45:00,228.09,228.09,227.71,227.75,1726.0,225.1261,225.1261,224.7511,224.7905,1726.0
2024-10-16 12:50:00,227.74,228.0,227.68,227.83,2521.0,224.7807,225.0373,224.7214,224.8695,2521.0
2024-10-16 12:55:00,227.8,228.3,227.8,228.09,4647.0,224.8399,225.3334,224.8399,225.1261,4647.0
2024-10-16 13:00:00,228.24,228.33,228.03,228.18,3419.0,225.2742,225.363,225.0669,225.215,3419.0
2024-10-16 13:05:00,228.26,228.28,227.9,227.93,4437.0,225.2939,225.3137,224.9386,224.9682,4437.0
2024-10-16 13:10:00,227.98,227.98,227.74,227.8,2000.0,225.0176,225.0176,224.7807,224.8399,2000.0
2024-10-16 13:15:00,227.8,227.96,227.5,227.5,12042.0,224.8399,224.9978,224.5438,224.5438,12042.0
2024-10-16 13:20:00,227.56,227.78,227.46,227.74,4196.0,224.603,224.8201,224.5043,224.7807,4196.0
2024-10-16 13:25:00,227.79,228.13,227.78,227.89,3101.0,224.83,225.1656,224.8201,224.9287,3101.0
2024-10-16 13:30:00,228.09,228.36,228.02,228.36,1450.0,225.1261,225.3926,225.057,225.3926,1450.0
2024-10-16 13:35:00,228.38,228.61,228.25,228.47,5331.0,225.4124,225.6394,225.284,225.5012,5331.0
2024-10-16 13:40:00,228.45,228.65,228.25,228.65,5013.0,225.4814,225.6788,225.284,225.6788,5013.0
2024-10-16 13:45:00,228.61,228.81,228.42,228.6,3506.0,225.6394,225.8368,225.4518,225.6295,3506.0
2024-10-16 13:50:00,228.53,228.64,228.34,228.38,3664.0,225.5604,225.669,225.3729,225.4124,3664.0
2024-10-16 13:55:00,228.39,228.48,228.24,228.48,2852.0,225.4222,225.5111,225.2742,225.5111,2852.0
2024-10-16 14:00:00,228.5,228.59,228.27,228.59,4024.0,225.5308,225.6196,225.3038,225.6196,4024.0
2024-10-16 14:05:00,228.62,228.67,228.18,228.43,4081.0,225.6492,225.6986,225.215,225.4617,4081.0
2024-10-16 14:10:00,228.42,228.54,228.34,228.35,3374.0,225.4518,225.5703,225.3729,225.3827,3374.0
2024-10-16 14:15:00,228.42,228.42,228.26,228.36,2828.0,225.4518,225.4518,225.2939,225.3926,2828.0
2024-10-16 14:20:00,228.46,229.04,228.4,228.92,5705.0,225.4913,226.0638,225.4321,225.9453,5705.0
2024-10-16 14:25:00,228.91,228.91,228.38,228.39,4438.0,225.9355,225.9355,225.4124,225.4222,4438.0
2024-10-16 14:30:00,228.37,228.42,228.06,228.18,4074.0,225.4025,225.4518,225.0965,225.215,4074.0
2024-10-16 14:35:00,228.29,228.38,228.13,228.19,3388.0,225.3235,225.4124,225.1656,225.2248,3388.0
2024-10-16 14:40:00,228.2,228.2,227.8,227.84,6655.0,225.2347,225.2347,224.8399,224.8794,6655.0
2024-10-16 14:45:00,227.83,227.96,227.51,227.78,16069.0,224.8695,224.9978,224.5537,224.8201,16069.0
2024-10-16 14:50:00,227.96,227.99,227.88,227.92,1736.0,224.9978,225.0274,224.9189,224.9583,1736.0
2024-10-16 14:55:00,227.9,228.2,227.87,227.88,9010.0,224.9386,225.2347,224.909,224.9189,9010.0
2024-10-16 15:00:00,227.96,228.11,227.82,228.11,1875.0,224.9978,225.1459,224.8596,225.1459,1875.0
2024-10-16 15:05:00,228.09,228.3,228.01,228.02,5824.0,225.1261,225.3334,225.0472,225.057,5824.0
2024-10-16 15:10:00,228.1,228.1,227.77,227.95,3808.0,225.136,225.136,224.8103,224.9879,3808.0
2024-10-16 15:15:00,227.95,227.95,227.77,227.84,6982.0,224.9879,224.9879,224.8103,224.8794,6982.0
2024-10-16 15:20:00,227.76,227.8,227.54,227.59,7221.0,224.8004,224.8399,224.5833,224.6326,7221.0
2024-10-16 15:25:00,227.58,227.68,227.46,227.52,3885.0,224.6227,224.7214,224.5043,224.5635,3885.0
2024-10-16 15:30:00,227.52,227.92,227.45,227.83,7061.0,224.5635,224.9583,224.4944,224.8695,7061.0
2024-10-16 15:35:00,227.82,227.89,227.66,227.75,11225.0,224.8596,224.9287,224.7017,224.7905,11225.0
2024-10-16 15:40:00,227.79,227.95,227.6,227.64,8510.0,224.83,224.9879,224.6425,224.682,8510.0
2024-10-16 15:45:00,227.59,228.16,227.45,227.8,13430.0,224.6326,225.1952,224.4944,224.8399,13430.0
2024-10-16 15:50:00,227.69,227.81,227.32,227.59,39077.0,224.7313,224.8498,224.3661,224.6326,39077.0
2024-10-16 15:55:00,227.62,227.68,227.28,227.56,77144.0,224.6622,224.7214,224.3266,224.603,77144.0
2024-10-17 09:30:00,232.52,233.56,230.92,230.94,47901.0,229.4986,230.525,227.9193,227.9391,47901.0
2024-10-17 09:35:00,230.93,230.93,229.8,230.67,12262.0,227.9292,227.9292,226.8139,227.6726,12262.0
2024-10-17 09:40:00,230.81,231.99,230.81,231.45,10300.0,227.8108,228.9754,227.8108,228.4425,10300.0
2024-10-17 09:45:00,231.5,231.52,230.8,231.01,5735.0,228.4918,228.5116,227.8009,228.0082,5735.0
2024-10-17 09:50:00,231.01,231.45,230.82,230.88,4115.0,228.0082,228.4425,227.8206,227.8799,4115.0
2024-10-17 09:55:00,230.97,231.33,230.49,230.87,19662.0,227.9687,228.324,227.4949,227.87,19662.0
2024-10-17 10:00:00,230.87,231.33,230.52,231.07,9878.0,227.87,228.324,227.5245,228.0674,9878.0
2024-10-17 10:05:00,231.17,231.4,230.87,231.11,4494.0,228.1661,228.3931,227.87,228.1069,4494.0
2024-10-17 10:10:00,231.12,231.73,231.04,231.57,7759.0,228.1167,228.7188,228.0378,228.5609,7759.0
2024-10-17 10:15:00,231.64,231.65,231.09,231.44,7374.0,228.63,228.6399,228.0871,228.4326,7374.0
2024-10-17 10:20:00,231.4,231.87,231.39,231.81,5412.0,228.3931,228.857,228.3832,228.7978,5412.0
2024-10-17 10:25:00,231.74,231.74,230.57,231.24,8410.0,228.7287,228.7287,227.5739,228.2352,8410.0
2024-10-17 10:30:00,231.41,231.41,231.08,231.28,3786.0,228.403,228.403,228.0773,228.2747,3786.0
2024-10-17 10:35:00,231.19,231.25,230.68,231.21,5910.0,228.1858,228.2451,227.6825,228.2056,5910.0
2024-10-17 10:40:00,231.34,231.52,230.51,230.81,6958.0,228.3339,228.5116,227.5147,227.8108,6958.0
2024-10-17 10:45:00,230.88,231.01,230.65,230.65,1733.0,227.8799,228.0082,227.6529,227.6529,1733.0
2024-10-17 10:50:00,230.92,230.93,230.4,230.76,9103.0,227.9193,227.9292,227.4061,227.7614,9103.0
2024-10-17 10:55:00,230.7,230.9,230.56,230.7,9541.0,227.7022,227.8996,227.564,227.7022,9541.0
2024-10-17 11:00:00,230.82,230.82,230.48,230.49,2070.0,227.8206,227.8206,227.4851,227.4949,2070.0
2024-10-17 11:05:00,230.31,231.45,230.31,231.45,1231.0,227.3173,228.4425,227.3173,228.4425,1231.0
2024-10-17 11:10:00,231.55,231.66,231.16,231.34,13573.0,228.5412,228.6497,228.1562,228.3339,13573.0
2024-10-17 11:15:00,231.34,231.34,230.81,230.81,2946.0,228.3339,228.3339,227.8108,227.8108,2946.0
2024-10-17 11:20:00,230.92,231.08,230.7,231.05,16617.0,227.9193,228.0773,227.7022,228.0477,16617.0
2024-10-17 11:25:00,231.06,231.3,231.05,231.2,22613.0,228.0575,228.2944,228.0477,228.1957,22613.0
2024-10-17 11:30:00,231.27,231.56,231.24,231.48,3432.0,228.2648,228.551,228.2352,228.4721,3432.0
2024-10-17 11:35:00,231.55,231.59,231.32,231.5,4201.0,228.5412,228.5806,228.3141,228.4918,4201.0
2024-10-17 11:40:00,231.44,231.45,231.22,231.38,4191.0,228.4326,228.4425,228.2154,228.3734,4191.0
2024-10-17 11:45:00,231.23,231.31,231.13,231.31,4473.0,228.2253,228.3043,228.1266,228.3043,4473.0
2024-10-17 11:50:00,231.33,231.34,231.19,231.28,3029.0,228.324,228.3339,228.1858,228.2747,3029.0
2024-10-17 11:55:00,231.28,231.57,231.1,231.2,13660.0,228.2747,228.5609,228.097,228.1957,13660.0
2024-10-17 12:00:00,231.2,231.54,231.16,231.37,4597.0,228.1957,228.5313,228.1562,228.3635,4597.0
2024-10-17 12:05:00,231.4,231.78,231.33,231.62,5916.0,228.3931,228.7682,228.324,228.6103,5916.0
2024-10-17 12:10:00,231.62,231.82,231.52,231.56,12030.0,228.6103,228.8077,228.5116,228.551,12030.0
2024-10-17 12:15:00,231.57,231.57,231.29,231.43,6720.0,228.5609,228.5609,228.2845,228.4227,6720.0
2024-10-17 12:20:00,231.4,231.5,231.31,231.43,4825.0,228.3931,228.4918,228.3043,228.4227,4825.0
2024-10-17 12:25:00,231.44,231.46,231.26,231.46,3633.0,228.4326,228.4523,228.2549,228.4523,3633.0
2024-10-17 12:30:00,231.45,231.46,231.15,231.25,6729.0,228.4425,228.4523,228.1464,228.2451,6729.0
2024-10-17 12:35:00,231.32,231.55,231.31,231.48,3357.0,228.3141,228.5412,228.3043,228.4721,3357.0
2024-10-17 12:40:00,231.47,231.57,231.37,231.42,14667.0,228.4622,228.5609,228.3635,228.4129,14667.0
2024-10-17 12:45:00,231.41,231.41,231.18,231.26,3373.0,228.403,228.403,228.176,228.2549,3373.0
2024-10-17 12:50:00,231.37,231.37,231.2,231.28,6675.0,228.3635,228.3635,228.1957,228.2747,6675.0
2024-10-17 12:55:00,231.33,231.37,231.09,231.12,6024.0,228.324,228.3635,228.0871,228.1167,6024.0
2024-10-17 13:00:00,231.17,231.33,230.96,231.29,4183.0,228.1661,228.324,227.9588,228.2845,4183.0
2024-10-17 13:05:00,231.29,231.44,231.1,231.25,3220.0,228.2845,228.4326,228.097,228.2451,3220.0
2024-10-17 13:10:00,231.28,231.28,231.24,231.26,800.0,228.2747,228.2747,228.2352,228.2549,800.0
2024-10-17 13:15:00,231.3,231.31,231.0,231.0,2279.0,228.2944,228.3043,227.9983,227.9983,2279.0
2024-10-17 13:20:00,230.92,231.04,230.88,231.02,6229.0,227.9193,228.0378,227.8799,228.018,6229.0
2024-10-17 13:25:00,231.09,231.34,231.06,231.26,2453.0,228.0871,228.3339,228.0575,228.2549,2453.0
2024-10-17 13:30:00,231.24,231.27,230.9,230.94,2062.0,228.2352,228.2648,227.8996,227.9391,2062.0
2024-10-17 13:35:00,230.99,231.07,230.88,230.88,18334.0,227.9884,228.0674,227.8799,227.8799,18334.0
2024-10-17 13:40:00,230.86,230.86,230.66,230.79,4184.0,227.8601,227.8601,227.6627,227.791,4184.0
2024-10-17 13:45:00,230.72,230.84,230.59,230.75,2130.0,227.7219,227.8404,227.5936,227.7516,2130.0
2024-10-17 13:50:00,230.81,230.81,230.58,230.59,2378.0,227.8108,227.8108,227.5838,227.5936,2378.0
2024-10-17 13:55:00,230.52,230.69,230.42,230.69,2993.0,227.5245,227.6923,227.4258,227.6923,2993.0
2024-10-17 14:00:00,230.69,230.69,230.12,230.52,4800.0,227.6923,227.6923,227.1297,227.5245,4800.0
2024-10-17 14:05:00,230.27,230.33,229.5,229.61,6506.0,227.2778,227.337,226.5178,226.6264,6506.0
2024-10-17 14:10:00,229.47,229.74,229.41,229.73,6199.0,226.4882,226.7547,226.429,226.7448,6199.0
2024-10-17 14:15:00,229.67,229.74,229.48,229.51,5274.0,226.6856,226.7547,226.4981,226.5277,5274.0
2024-10-17 14:20:00,229.51,229.51,229.26,229.33,1432.0,226.5277,226.5277,226.2809,226.35,1432.0
2024-10-17 14:25:00,229.31,229.59,229.31,229.5,8568.0,226.3303,226.6066,226.3303,226.5178,8568.0
2024-10-17 14:30:00,229.46,229.49,229.14,229.15,5252.0,226.4783,226.5079,226.1625,226.1723,5252.0
2024-10-17 14:35:00,229.15,229.22,228.92,229.22,4582.0,226.1723,226.2414,225.9453,226.2414,4582.0
2024-10-17 14:40:00,229.2,229.21,228.84,228.92,4518.0,226.2217,226.2316,225.8664,225.9453,4518.0
2024-10-17 14:45:00,228.93,229.29,228.92,229.21,4912.0,225.9552,226.3105,225.9453,226.2316,4912.0
2024-10-17 14:50:00,229.21,229.23,228.98,229.05,3455.0,226.2316,226.2513,226.0046,226.0736,3455.0
2024-10-17 14:55:00,229.08,229.65,229.07,229.39,4849.0,226.1033,226.6659,226.0934,226.4092,4849.0
2024-10-17 15:00:00,229.5,229.5,229.07,229.07,4138.0,226.5178,226.5178,226.0934,226.0934,4138.0
2024-10-17 15:05:00,229.03,229.68,228.97,229.68,7585.0,226.0539,226.6955,225.9947,226.6955,7585.0
2024-10-17 15:10:00,229.65,229.76,229.62,229.7,5968.0,226.6659,226.7744,226.6362,226.7152,5968.0
2024-10-17 15:15:00,229.72,229.78,229.63,229.72,9899.0,226.7349,226.7942,226.6461,226.7349,9899.0
2024-10-17 15:20:00,229.72,229.79,229.53,229.57,5865.0,226.7349,226.804,226.5474,226.5869,5865.0
2024-10-17 15:25:00,229.59,229.63,229.15,229.15,6987.0,226.6066,226.6461,226.1723,226.1723,6987.0
2024-10-17 15:30:00,229.05,229.07,228.83,228.99,14118.0,226.0736,226.0934,225.8565,226.0144,14118.0
2024-10-17 15:35:00,228.98,228.98,228.43,228.43,15412.0,226.0046,226.0046,225.4617,225.4617,15412.0
2024-10-17 15:40:00,228.43,228.82,228.39,228.77,16580.0,225.4617,225.8466,225.4222,225.7973,16580.0
2024-10-17 15:45:00,228.78,228.78,228.22,228.23,25243.0,225.8072,225.8072,225.2544,225.2643,25243.0
2024-10-17 15:50:00,228.22,228.88,228.21,228.74,55334.0,225.2544,225.9059,225.2446,225.7677,55334.0
2024-10-17 15:55:00,228.68,228.68,227.17,227.28,280618.0,225.7085,225.7085,224.2181,224.3266,280618.0
2024-10-18 09:30:00,229.17,229.21,227.66,228.17,212015.0,226.1921,226.2316,224.7017,225.2051,212015.0
2024-10-18 09:35:00,228.37,228.75,228.03,228.44,6107.0,225.4025,225.7775,225.0669,225.4716,6107.0
2024-10-18 09:40:00,228.17,229.68,228.17,229.48,13124.0,225.2051,226.6955,225.2051,226.4981,13124.0
2024-10-18 09:45:00,229.27,229.78,229.17,229.17,10442.0,226.2908,226.7942,226.1921,226.1921,10442.0
2024-10-18 09:50:00,229.1,229.5,228.97,228.97,8340.0,226.123,226.5178,225.9947,225.9947,8340.0
2024-10-18 09:55:00,228.9,229.3,228.77,229.06,16988.0,225.9256,226.3204,225.7973,226.0835,16988.0
2024-10-18 10:00:00,229.05,229.28,228.83,229.18,4998.0,226.0736,226.3007,225.8565,226.202,4998.0
2024-10-18 10:05:00,229.1,229.24,228.79,229.1,5954.0,226.123,226.2612,225.817,226.123,5954.0
2024-10-18 10:10:00,229.23,229.24,228.82,228.93,1837.0,226.2513,226.2612,225.8466,225.9552,1837.0
2024-10-18 10:15:00,228.6,228.79,228.44,228.56,2735.0,225.6295,225.817,225.4716,225.59,2735.0
2024-10-18 10:20:00,228.58,228.91,228.5,228.8,6513.0,225.6098,225.9355,225.5308,225.8269,6513.0
2024-10-18 10:25:00,228.79,229.05,228.64,229.01,5245.0,225.817,226.0736,225.669,226.0342,5245.0
2024-10-18 10:30:00,229.17,229.27,228.6,228.61,2362.0,226.1921,226.2908,225.6295,225.6394,2362.0
2024-10-18 10:35:00,228.6,228.7,228.46,228.59,2518.0,225.6295,225.7282,225.4913,225.6196,2518.0
2024-10-18 10:40:00,228.68,228.71,228.65,228.68,2253.0,225.7085,225.7381,225.6788,225.7085,2253.0
2024-10-18 10:45:00,228.79,229.1,228.79,228.81,3563.0,225.817,226.123,225.817,225.8368,3563.0
2024-10-18 10:50:00,228.87,228.95,228.42,228.42,5304.0,225.896,225.9749,225.4518,225.4518,5304.0
2024-10-18 10:55:00,228.47,228.6,228.3,228.3,2500.0,225.5012,225.6295,225.3334,225.3334,2500.0
2024-10-18 11:00:00,228.26,228.73,228.26,228.61,3386.0,225.2939,225.7578,225.2939,225.6394,3386.0
2024-10-18 11:05:00,228.54,228.97,228.33,228.97,1861.0,225.5703,225.9947,225.363,225.9947,1861.0
2024-10-18 11:10:00,229.06,229.25,229.04,229.13,3844.0,226.0835,226.271,226.0638,226.1526,3844.0
2024-10-18 11:15:00,229.15,229.32,229.05,229.25,4037.0,226.1723,226.3401,226.0736,226.271,4037.0
2024-10-18 11:20:00,229.26,229.33,229.05,229.09,4348.0,226.2809,226.35,226.0736,226.1131,4348.0
2024-10-18 11:25:00,229.08,229.23,228.93,229.23,1926.0,226.1033,226.2513,225.9552,226.2513,1926.0
2024-10-18 11:30:00,229.23,229.36,229.0,229.03,3347.0,226.2513,226.3796,226.0243,226.0539,3347.0
2024-10-18 11:35:00,228.96,228.96,228.76,228.9,3427.0,225.9848,225.9848,225.7874,225.9256,3427.0
2024-10-18 11:40:00,228.91,229.05,228.66,228.87,3387.0,225.9355,226.0736,225.6887,225.896,3387.0
2024-10-18 11:45:00,228.72,228.72,228.6,228.64,500.0,225.7479,225.7479,225.6295,225.669,500.0
2024-10-18 11:50:00,228.45,228.53,228.31,228.45,1500.0,225.4814,225.5604,225.3433,225.4814,1500.0
2024-10-18 11:55:00,228.47,228.54,228.34,228.54,2888.0,225.5012,225.5703,225.3729,225.5703,2888.0
2024-10-18 12:00:00,228.47,228.54,228.27,228.53,2041.0,225.5012,225.5703,225.3038,225.5604,2041.0
2024-10-18 12:05:00,228.62,228.69,228.52,228.69,2000.0,225.6492,225.7183,225.5505,225.7183,2000.0
2024-10-18 12:10:00,228.44,228.62,228.29,228.45,4307.0,225.4716,225.6492,225.3235,225.4814,4307.0
2024-10-18 12:15:00,228.4,228.69,228.24,228.69,9986.0,225.4321,225.7183,225.2742,225.7183,9986.0
2024-10-18 12:20:00,228.57,228.71,228.51,228.69,20130.0,225.5999,225.7381,225.5407,225.7183,20130.0
2024-10-18 12:25:00,228.65,228.69,228.45,228.63,4882.0,225.6788,225.7183,225.4814,225.6591,4882.0
2024-10-18 12:30:00,228.63,228.66,228.52,228.65,7431.0,225.6591,225.6887,225.5505,225.6788,7431.0
2024-10-18 12:35:00,228.6,228.7,228.37,228.46,4536.0,225.6295,225.7282,225.4025,225.4913,4536.0
2024-10-18 12:40:00,228.45,228.45,228.28,228.43,1000.0,225.4814,225.4814,225.3137,225.4617,1000.0
2024-10-18 12:45:00,228.31,228.38,228.01,228.01,4717.0,225.3433,225.4124,225.0472,225.0472,4717.0
2024-10-18 12:50:00,227.96,228.14,227.8,227.98,8678.0,224.9978,225.1755,224.8399,225.0176,8678.0
2024-10-18 12:55:00,227.99,228.34,227.99,228.09,3462.0,225.0274,225.3729,225.0274,225.1261,3462.0
2024-10-18 13:00:00,228.01,228.02,227.75,227.94,4340.0,225.0472,225.057,224.7905,224.9781,4340.0
2024-10-18 13:05:00,227.88,228.25,227.87,228.09,3928.0,224.9189,225.284,224.909,225.1261,3928.0
2024-10-18 13:10:00,228.1,228.23,228.08,228.08,4250.0,225.136,225.2643,225.1163,225.1163,4250.0
2024-10-18 13:15:00,228.11,228.16,227.9,228.08,8434.0,225.1459,225.1952,224.9386,225.1163,8434.0
2024-10-18 13:20:00,228.13,228.27,228.04,228.14,3218.0,225.1656,225.3038,225.0768,225.1755,3218.0
2024-10-18 13:25:00,228.09,228.18,227.96,228.03,3766.0,225.1261,225.215,224.9978,225.0669,3766.0
2024-10-18 13:30:00,228.03,228.17,227.89,228.11,8221.0,225.0669,225.2051,224.9287,225.1459,8221.0
2024-10-18 13:35:00,228.12,228.32,228.12,228.18,3484.0,225.1557,225.3531,225.1557,225.215,3484.0
2024-10-18 13:40:00,228.17,228.19,228.03,228.04,5217.0,225.2051,225.2248,225.0669,225.0768,5217.0
2024-10-18 13:45:00,228.01,228.15,228.01,228.06,1715.0,225.0472,225.1853,225.0472,225.0965,1715.0
2024-10-18 13:50:00,228.08,228.08,227.73,227.74,4055.0,225.1163,225.1163,224.7708,224.7807,4055.0
2024-10-18 13:55:00,227.73,227.73,227.54,227.61,5857.0,224.7708,224.7708,224.5833,224.6524,5857.0
2024-10-18 14:00:00,227.55,227.63,227.09,227.29,22472.0,224.5931,224.6721,224.1391,224.3365,22472.0
2024-10-18 14:05:00,227.29,227.32,227.11,227.13,5788.0,224.3365,224.3661,224.1589,224.1786,5788.0
2024-10-18 14:10:00,227.23,227.32,227.0,227.13,53997.0,224.2773,224.3661,224.0503,224.1786,53997.0
2024-10-18 14:15:00,227.16,227.34,226.97,227.11,15029.0,224.2082,224.3859,224.0207,224.1589,15029.0
2024-10-18 14:20:00,227.18,227.42,227.11,227.34,20845.0,224.2279,224.4648,224.1589,224.3859,20845.0
2024-10-18 14:25:00,227.34,227.71,227.34,227.71,4844.0,224.3859,224.7511,224.3859,224.7511,4844.0
2024-10-18 14:30:00,227.72,227.78,227.39,227.62,7932.0,224.7609,224.8201,224.4352,224.6622,7932.0
2024-10-18 14:35:00,227.62,227.66,227.51,227.59,3438.0,224.6622,224.7017,224.5537,224.6326,3438.0
2024-10-18 14:40:00,227.58,227.67,227.53,227.67,2323.0,224.6227,224.7116,224.5734,224.7116,2323.0
2024-10-18 14:45:00,227.71,227.89,227.7,227.79,1600.0,224.7511,224.9287,224.7412,224.83,1600.0
2024-10-18 14:50:00,227.76,227.82,227.56,227.56,4364.0,224.8004,224.8596,224.603,224.603,4364.0
2024-10-18 14:55:00,227.56,227.81,227.53,227.81,2325.0,224.603,224.8498,224.5734,224.8498,2325.0
2024-10-18 15:00:00,227.81,227.96,227.6,227.94,4932.0,224.8498,224.9978,224.6425,224.9781,4932.0
2024-10-18 15:05:00,227.99,228.05,227.75,228.05,2097.0,225.0274,225.0866,224.7905,225.0866,2097.0
2024-10-18 15:10:00,228.06,228.06,227.65,227.72,7278.0,225.0965,225.0965,224.6918,224.7609,7278.0
2024-10-18 15:15:00,227.78,227.91,227.75,227.91,2840.0,224.8201,224.9485,224.7905,224.9485,2840.0
2024-10-18 15:20:00,227.89,228.07,227.81,227.9,4960.0,224.9287,225.1064,224.8498,224.9386,4960.0
2024-10-18 15:25:00,227.95,228.28,227.83,228.13,5591.0,224.9879,225.3137,224.8695,225.1656,5591.0
2024-10-18 15:30:00,228.14,228.14,227.82,227.84,6349.0,225.1755,225.1755,224.8596,224.8794,6349.0
2024-10-18 15:35:00,227.77,228.05,227.76,227.89,5940.0,224.8103,225.0866,224.8004,224.9287,5940.0
2024-10-18 15:40:00,227.78,227.88,227.59,227.65,7212.0,224.8201,224.9189,224.6326,224.6918,7212.0
2024-10-18 15:45:00,227.65,228.19,227.65,227.92,21316.0,224.6918,225.2248,224.6918,224.9583,21316.0
2024-10-18 15:50:00,227.91,228.07,227.58,227.97,31838.0,224.9485,225.1064,224.6227,225.0077,31838.0
2024-10-18 15:55:00,227.98,228.59,227.87,228.35,156882.0,225.0176,225.6196,224.909,225.3827,156882.0
2024-10-21 09:30:00,226.3,226.41,225.02,225.26,22789.0,223.3594,223.468,222.096,222.3329,22789.0
2024-10-21 09:35:00,225.2,225.9,225.11,225.26,7487.0,222.2737,222.9646,222.1848,222.3329,7487.0
2024-10-21 09:40:00,225.41,225.86,225.04,225.05,6541.0,222.4809,222.9251,222.1158,222.1256,6541.0
2024-10-21 09:45:00,225.17,226.07,225.0,225.99,14604.0,222.2441,223.1324,222.0763,223.0534,14604.0
2024-10-21 09:50:00,225.82,226.24,225.81,225.97,8106.0,222.8856,223.3002,222.8757,223.0337,8106.0
2024-10-21 09:55:00,225.95,225.95,225.31,225.5,7799.0,223.0139,223.0139,222.3822,222.5698,7799.0
2024-10-21 10:00:00,225.42,225.7,225.33,225.34,8656.0,222.4908,222.7672,222.402,222.4119,8656.0
2024-10-21 10:05:00,225.34,225.47,225.23,225.44,3688.0,222.4119,222.5402,222.3033,222.5106,3688.0
2024-10-21 10:10:00,225.34,225.34,224.92,225.3,10728.0,222.4119,222.4119,221.9973,222.3724,10728.0
2024-10-21 10:15:00,225.26,225.51,225.2,225.34,8021.0,222.3329,222.5796,222.2737,222.4119,8021.0
2024-10-21 10:20:00,225.24,225.31,224.95,224.97,6648.0,222.3132,222.3822,222.0269,222.0467,6648.0
2024-10-21 10:25:00,225.0,225.16,224.93,225.0,15244.0,222.0763,222.2342,222.0072,222.0763,15244.0
2024-10-21 10:30:00,225.0,225.02,224.77,224.96,33681.0,222.0763,222.096,221.8493,222.0368,33681.0
2024-10-21 10:35:00,224.96,225.09,224.29,224.3,54537.0,222.0368,222.1651,221.3755,221.3854,54537.0
2024-10-21 10:40:00,224.31,224.37,223.86,223.93,10516.0,221.3952,221.4545,220.9511,221.0202,10516.0
2024-10-21 10:45:00,223.83,224.02,223.19,223.88,19583.0,220.9215,221.109,220.2898,220.9708,19583.0
2024-10-21 10:50:00,223.79,224.11,223.69,223.71,7228.0,220.882,221.1978,220.7833,220.803,7228.0
2024-10-21 10:55:00,223.79,223.82,223.59,223.7,5483.0,220.882,220.9116,220.6846,220.7932,5483.0
2024-10-21 11:00:00,223.8,223.88,223.17,223.17,9728.0,220.8919,220.9708,220.2701,220.2701,9728.0
2024-10-21 11:05:00,223.17,223.17,222.66,222.77,8783.0,220.2701,220.2701,219.7667,219.8753,8783.0
2024-10-21 11:10:00,222.63,223.17,222.57,223.05,10394.0,219.7371,220.2701,219.6779,220.1516,10394.0
2024-10-21 11:15:00,222.84,222.9,222.41,222.62,8999.0,219.9443,220.0036,219.5199,219.7272,8999.0
2024-10-21 11:20:00,222.69,222.82,222.56,222.77,8036.0,219.7963,219.9246,219.668,219.8753,8036.0
2024-10-21 11:25:00,222.77,222.99,222.58,222.84,8191.0,219.8753,220.0924,219.6877,219.9443,8191.0
2024-10-21 11:30:00,222.77,222.91,222.6,222.81,8248.0,219.8753,220.0134,219.7075,219.9147,8248.0
2024-10-21 11:35:00,222.81,223.26,222.8,223.25,11912.0,219.9147,220.3589,219.9049,220.349,11912.0
2024-10-21 11:40:00,223.36,223.58,223.27,223.58,6761.0,220.4576,220.6747,220.3688,220.6747,6761.0
2024-10-21 11:45:00,223.58,223.75,223.55,223.6,13525.0,220.6747,220.8425,220.6451,220.6945,13525.0
2024-10-21 11:50:00,223.6,223.89,223.48,223.49,15956.0,220.6945,220.9807,220.576,220.5859,15956.0
2024-10-21 11:55:00,223.49,223.89,223.49,223.68,6500.0,220.5859,220.9807,220.5859,220.7734,6500.0
2024-10-21 12:00:00,223.68,223.84,223.67,223.81,4993.0,220.7734,220.9313,220.7636,220.9017,4993.0
2024-10-21 12:05:00,223.81,223.88,223.64,223.79,6959.0,220.9017,220.9708,220.7339,220.882,6959.0
2024-10-21 12:10:00,223.81,223.88,223.43,223.57,7818.0,220.9017,220.9708,220.5267,220.6649,7818.0
2024-10-21 12:15:00,223.58,223.64,223.41,223.58,9735.0,220.6747,220.7339,220.5069,220.6747,9735.0
2024-10-21 12:20:00,223.54,223.58,223.19,223.52,6663.0,220.6352,220.6747,220.2898,220.6155,6663.0
2024-10-21 12:25:00,223.51,223.59,223.2,223.27,2515.0,220.6056,220.6846,220.2997,220.3688,2515.0
2024-10-21 12:30:00,223.29,223.45,223.2,223.35,10024.0,220.3885,220.5464,220.2997,220.4477,10024.0
2024-10-21 12:35:00,223.39,223.51,223.16,223.34,5953.0,220.4872,220.6056,220.2602,220.4378,5953.0
2024-10-21 12:40:00,223.24,223.5,223.2,223.5,4195.0,220.3391,220.5958,220.2997,220.5958,4195.0
2024-10-21 12:45:00,223.5,223.69,223.44,223.67,6987.0,220.5958,220.7833,220.5365,220.7636,6987.0
2024-10-21 12:50:00,223.76,223.91,223.71,223.75,25148.0,220.8524,221.0004,220.803,220.8425,25148.0
2024-10-21 12:55:00,223.84,224.16,223.77,224.15,9762.0,220.9313,221.2472,220.8623,221.2373,9762.0
2024-10-21 13:00:00,224.01,224.14,224.0,224.09,9523.0,221.0991,221.2274,221.0893,221.1781,9523.0
2024-10-21 13:05:00,224.08,224.17,223.95,224.1,9197.0,221.1682,221.2571,221.0399,221.188,9197.0
2024-10-21 13:10:00,224.11,224.34,224.1,224.34,8764.0,221.1978,221.4249,221.188,221.4249,8764.0
2024-10-21 13:15:00,224.36,224.57,224.16,224.22,15211.0,221.4446,221.6519,221.2472,221.3064,15211.0
2024-10-21 13:20:00,224.22,224.31,223.92,224.21,18332.0,221.3064,221.3952,221.0103,221.2965,18332.0
2024-10-21 13:25:00,224.18,224.18,223.85,223.85,3595.0,221.2669,221.2669,220.9412,220.9412,3595.0
2024-10-21 13:30:00,223.91,224.29,223.89,224.28,10466.0,221.0004,221.3755,220.9807,221.3656,10466.0
2024-10-21 13:35:00,224.29,224.43,224.27,224.35,5080.0,221.3755,221.5137,221.3558,221.4347,5080.0
2024-10-21 13:40:00,224.4,224.46,224.28,224.41,9669.0,221.4841,221.5433,221.3656,221.4939,9669.0
2024-10-21 13:45:00,224.35,224.64,224.35,224.53,7877.0,221.4347,221.721,221.4347,221.6124,7877.0
2024-10-21 13:50:00,224.53,224.58,224.23,224.23,7720.0,221.6124,221.6617,221.3163,221.3163,7720.0
2024-10-21 13:55:00,224.25,224.55,224.14,224.46,7599.0,221.336,221.6321,221.2274,221.5433,7599.0
2024-10-21 14:00:00,224.52,224.57,224.39,224.44,2488.0,221.6025,221.6519,221.4742,221.5236,2488.0
2024-10-21 14:05:00,224.52,224.52,224.23,224.32,9537.0,221.6025,221.6025,221.3163,221.4051,9537.0
2024-10-21 14:10:00,224.37,224.43,224.22,224.27,7384.0,221.4545,221.5137,221.3064,221.3558,7384.0
2024-10-21 14:15:00,224.26,224.64,224.26,224.31,8663.0,221.3459,221.721,221.3459,221.3952,8663.0
2024-10-21 14:20:00,224.39,224.46,223.9,224.2,11238.0,221.4742,221.5433,220.9906,221.2867,11238.0
2024-10-21 14:25:00,224.17,224.28,224.09,224.09,6272.0,221.2571,221.3656,221.1781,221.1781,6272.0
2024-10-21 14:30:00,224.02,224.19,223.86,224.15,18306.0,221.109,221.2768,220.9511,221.2373,18306.0
2024-10-21 14:35:00,224.09,224.11,223.76,223.76,9621.0,221.1781,221.1978,220.8524,220.8524,9621.0
2024-10-21 14:40:00,223.78,223.8,223.55,223.59,7664.0,220.8721,220.8919,220.6451,220.6846,7664.0
2024-10-21 14:45:00,223.62,223.87,223.48,223.86,26923.0,220.7142,220.961,220.576,220.9511,26923.0
2024-10-21 14:50:00,223.8,223.84,223.68,223.74,9046.0,220.8919,220.9313,220.7734,220.8326,9046.0
2024-10-21 14:55:00,223.74,223.8,223.56,223.7,10171.0,220.8326,220.8919,220.655,220.7932,10171.0
2024-10-21 15:00:00,223.66,223.8,223.43,223.77,41251.0,220.7537,220.8919,220.5267,220.8623,41251.0
2024-10-21 15:05:00,223.74,223.9,223.6,223.85,22061.0,220.8326,220.9906,220.6945,220.9412,22061.0
2024-10-21 15:10:00,223.84,223.94,223.69,223.84,23125.0,220.9313,221.03,220.7833,220.9313,23125.0
2024-10-21 15:15:00,223.86,224.28,223.78,224.22,32281.0,220.9511,221.3656,220.8721,221.3064,32281.0
2024-10-21 15:20:00,224.11,224.34,224.1,224.2,8034.0,221.1978,221.4249,221.188,221.2867,8034.0
2024-10-21 15:25:00,224.3,224.43,224.09,224.22,17730.0,221.3854,221.5137,221.1781,221.3064,17730.0
2024-10-21 15:30:00,224.2,224.28,223.87,224.13,23542.0,221.2867,221.3656,220.961,221.2176,23542.0
2024-10-21 15:35:00,224.13,224.17,223.92,224.01,14187.0,221.2176,221.2571,221.0103,221.0991,14187.0
2024-10-21 15:40:00,224.01,224.28,224.01,224.22,16265.0,221.0991,221.3656,221.0991,221.3064,16265.0
2024-10-21 15:45:00,224.22,224.62,224.22,224.58,25863.0,221.3064,221.7012,221.3064,221.6617,25863.0
2024-10-21 15:50:00,224.48,225.47,224.23,225.39,63178.0,221.563,222.5402,221.3163,222.4612,63178.0
2024-10-21 15:55:00,225.32,225.75,225.2,225.61,129057.0,222.3921,222.8165,222.2737,222.6783,129057.0
2024-10-22 09:30:00,224.78,224.88,223.96,224.13,21459.0,221.8591,221.9578,221.0498,221.2176,21459.0
2024-10-22 09:35:00,224.11,224.13,223.42,223.64,3132.0,221.1978,221.2176,220.5168,220.7339,3132.0
2024-10-22 09:40:00,223.6,223.95,223.43,223.44,6572.0,220.6945,221.0399,220.5267,220.5365,6572.0
2024-10-22 09:45:00,223.38,223.65,223.13,223.54,6594.0,220.4773,220.7438,220.2306,220.6352,6594.0
2024-10-22 09:50:00,223.54,223.59,223.0,223.4,6080.0,220.6352,220.6846,220.1023,220.4971,6080.0
2024-10-22 09:55:00,223.4,223.4,222.81,222.83,5161.0,220.4971,220.4971,219.9147,219.9345,5161.0
2024-10-22 10:00:00,222.94,223.14,222.71,222.9,11426.0,220.043,220.2404,219.816,220.0036,11426.0
2024-10-22 10:05:00,222.81,223.67,222.78,223.3,15833.0,219.9147,220.7636,219.8851,220.3984,15833.0
2024-10-22 10:10:00,223.29,224.24,223.27,224.24,3433.0,220.3885,221.3261,220.3688,221.3261,3433.0
2024-10-22 10:15:00,224.38,224.53,224.17,224.33,5885.0,221.4643,221.6124,221.2571,221.415,5885.0
2024-10-22 10:20:00,224.33,224.45,223.95,224.25,6115.0,221.415,221.5334,221.0399,221.336,6115.0
2024-10-22 10:25:00,224.26,224.62,224.26,224.42,4348.0,221.3459,221.7012,221.3459,221.5038,4348.0
2024-10-22 10:30:00,224.47,224.65,224.47,224.54,3363.0,221.5532,221.7308,221.5532,221.6223,3363.0
2024-10-22 10:35:00,224.66,224.87,224.56,224.77,2909.0,221.7407,221.948,221.642,221.8493,2909.0
2024-10-22 10:40:00,224.91,224.91,224.16,224.39,13941.0,221.9874,221.9874,221.2472,221.4742,13941.0
2024-10-22 10:45:00,224.41,224.41,224.06,224.31,8294.0,221.4939,221.4939,221.1485,221.3952,8294.0
2024-10-22 10:50:00,224.28,224.82,224.27,224.8,4885.0,221.3656,221.8986,221.3558,221.8789,4885.0
2024-10-22 10:55:00,224.8,224.93,224.55,224.59,7821.0,221.8789,222.0072,221.6321,221.6716,7821.0
2024-10-22 11:00:00,224.59,224.86,224.51,224.73,5356.0,221.6716,221.9381,221.5926,221.8098,5356.0
2024-10-22 11:05:00,224.75,224.75,224.48,224.48,5295.0,221.8295,221.8295,221.563,221.563,5295.0
2024-10-22 11:10:00,224.5,224.5,224.12,224.13,3233.0,221.5828,221.5828,221.2077,221.2176,3233.0
2024-10-22 11:15:00,224.06,224.31,224.06,224.24,4677.0,221.1485,221.3952,221.1485,221.3261,4677.0
2024-10-22 11:20:00,224.24,224.36,224.15,224.22,3090.0,221.3261,221.4446,221.2373,221.3064,3090.0
2024-10-22 11:25:00,224.14,224.15,223.91,224.04,15071.0,221.2274,221.2373,221.0004,221.1287,15071.0
2024-10-22 11:30:00,223.97,224.1,223.77,223.81,4769.0,221.0597,221.188,220.8623,220.9017,4769.0
2024-10-22 11:35:00,223.82,223.83,223.63,223.78,7685.0,220.9116,220.9215,220.7241,220.8721,7685.0
2024-10-22 11:40:00,223.78,223.89,223.57,223.82,11619.0,220.8721,220.9807,220.6649,220.9116,11619.0
2024-10-22 11:45:00,223.75,223.78,223.63,223.77,4300.0,220.8425,220.8721,220.7241,220.8623,4300.0
2024-10-22 11:50:00,223.77,223.77,223.64,223.71,6821.0,220.8623,220.8623,220.7339,220.803,6821.0
2024-10-22 11:55:00,223.72,223.73,223.41,223.43,3100.0,220.8129,220.8228,220.5069,220.5267,3100.0
2024-10-22 12:00:00,223.46,223.67,223.27,223.63,7379.0,220.5563,220.7636,220.3688,220.7241,7379.0
2024-10-22 12:05:00,223.65,223.71,223.45,223.56,9972.0,220.7438,220.803,220.5464,220.655,9972.0
2024-10-22 12:10:00,223.56,223.65,223.31,223.57,14564.0,220.655,220.7438,220.4082,220.6649,14564.0
2024-10-22 12:15:00,223.58,223.84,223.51,223.7,11483.0,220.6747,220.9313,220.6056,220.7932,11483.0
2024-10-22 12:20:00,223.71,223.72,223.3,223.3,4060.0,220.803,220.8129,220.3984,220.3984,4060.0
2024-10-22 12:25:00,223.41,223.67,223.15,223.48,13312.0,220.5069,220.7636,220.2503,220.576,13312.0
2024-10-22 12:30:00,223.38,223.89,223.38,223.89,9964.0,220.4773,220.9807,220.4773,220.9807,9964.0
2024-10-22 12:35:00,223.93,224.07,223.67,223.73,3304.0,221.0202,221.1584,220.7636,220.8228,3304.0
2024-10-22 12:40:00,223.69,223.88,223.49,223.8,5448.0,220.7833,220.9708,220.5859,220.8919,5448.0
2024-10-22 12:45:00,223.83,224.21,223.77,224.02,3513.0,220.9215,221.2965,220.8623,221.109,3513.0
2024-10-22 12:50:00,224.05,224.57,224.04,224.55,3714.0,221.1386,221.6519,221.1287,221.6321,3714.0
2024-10-22 12:55:00,224.57,224.62,224.39,224.57,6401.0,221.6519,221.7012,221.4742,221.6519,6401.0
2024-10-22 13:00:00,224.57,224.61,224.43,224.54,6701.0,221.6519,221.6913,221.5137,221.6223,6701.0
2024-10-22 13:05:00,224.55,224.67,224.5,224.66,3049.0,221.6321,221.7506,221.5828,221.7407,3049.0
2024-10-22 13:10:00,224.63,224.63,224.35,224.48,7487.0,221.7111,221.7111,221.4347,221.563,7487.0
2024-10-22 13:15:00,224.43,224.59,224.38,224.53,6341.0,221.5137,221.6716,221.4643,221.6124,6341.0
2024-10-22 13:20:00,224.53,224.76,224.49,224.71,5801.0,221.6124,221.8394,221.5729,221.79,5801.0
2024-10-22 13:25:00,224.72,224.72,224.63,224.65,3656.0,221.7999,221.7999,221.7111,221.7308,3656.0
2024-10-22 13:30:00,224.68,224.73,224.44,224.71,19531.0,221.7604,221.8098,221.5236,221.79,19531.0
2024-10-22 13:35:00,224.66,225.21,224.66,225.04,7379.0,221.7407,222.2835,221.7407,222.1158,7379.0
2024-10-22 13:40:00,225.07,225.21,224.82,224.85,7657.0,222.1454,222.2835,221.8986,221.9282,7657.0
2024-10-22 13:45:00,224.85,225.06,224.85,225.02,8491.0,221.9282,222.1355,221.9282,222.096,8491.0
2024-10-22 13:50:00,225.02,225.17,224.93,224.97,11254.0,222.096,222.2441,222.0072,222.0467,11254.0
2024-10-22 13:55:00,224.9,225.33,224.88,225.28,11076.0,221.9776,222.402,221.9578,222.3526,11076.0
2024-10-22 14:00:00,225.28,225.51,225.2,225.45,11286.0,222.3526,222.5796,222.2737,222.5204,11286.0
2024-10-22 14:05:00,225.52,225.52,225.13,225.15,8310.0,222.5895,222.5895,222.2046,222.2243,8310.0
2024-10-22 14:10:00,225.19,225.19,224.63,224.73,5779.0,222.2638,222.2638,221.7111,221.8098,5779.0
2024-10-22 14:15:00,224.68,225.03,224.67,225.01,7901.0,221.7604,222.1059,221.7506,222.0861,7901.0
2024-10-22 14:20:00,225.01,225.01,224.7,224.75,5566.0,222.0861,222.0861,221.7802,221.8295,5566.0
2024-10-22 14:25:00,224.75,224.77,224.59,224.61,6937.0,221.8295,221.8493,221.6716,221.6913,6937.0
2024-10-22 14:30:00,224.59,224.72,224.45,224.72,9811.0,221.6716,221.7999,221.5334,221.7999,9811.0
2024-10-22 14:35:00,224.64,224.78,224.61,224.61,5876.0,221.721,221.8591,221.6913,221.6913,5876.0
2024-10-22 14:40:00,224.66,224.85,224.61,224.71,11725.0,221.7407,221.9282,221.6913,221.79,11725.0
2024-10-22 14:45:00,224.66,225.03,224.66,225.0,11086.0,221.7407,222.1059,221.7407,222.0763,11086.0
2024-10-22 14:50:00,225.0,225.03,224.79,224.81,6994.0,222.0763,222.1059,221.869,221.8887,6994.0
2024-10-22 14:55:00,224.81,224.87,224.7,224.78,8700.0,221.8887,221.948,221.7802,221.8591,8700.0
2024-10-22 15:00:00,224.75,225.01,224.73,224.87,14471.0,221.8295,222.0861,221.8098,221.948,14471.0
2024-10-22 15:05:00,224.94,225.11,224.94,225.11,9060.0,222.0171,222.1848,222.0171,222.1848,9060.0
2024-10-22 15:10:00,225.06,225.1,224.84,225.01,10374.0,222.1355,222.175,221.9184,222.0861,10374.0
2024-10-22 15:15:00,225.0,225.28,224.98,225.1,12417.0,222.0763,222.3526,222.0565,222.175,12417.0
2024-10-22 15:20:00,225.13,225.15,224.79,224.95,8647.0,222.2046,222.2243,221.869,222.0269,8647.0
2024-10-22 15:25:00,224.89,225.01,224.85,225.01,14448.0,221.9677,222.0861,221.9282,222.0861,14448.0
2024-10-22 15:30:00,225.01,225.17,224.81,224.85,10778.0,222.0861,222.2441,221.8887,221.9282,10778.0
2024-10-22 15:35:00,224.93,225.15,224.63,224.67,14000.0,222.0072,222.2243,221.7111,221.7506,14000.0
2024-10-22 15:40:00,224.69,224.97,224.62,224.95,16346.0,221.7703,222.0467,221.7012,222.0269,16346.0
2024-10-22 15:45:00,224.97,225.46,224.92,225.34,20349.0,222.0467,222.5303,221.9973,222.4119,20349.0
2024-10-22 15:50:00,225.29,225.61,225.05,225.6,49672.0,222.3625,222.6783,222.1256,222.6685,49672.0
2024-10-22 15:55:00,225.36,225.56,224.49,224.6,146820.0,222.4316,222.629,221.5729,221.6815,146820.0
2024-10-23 09:30:00,228.08,228.17,226.16,226.62,52458.0,225.1163,225.2051,223.2212,223.6752,52458.0
2024-10-23 09:35:00,226.56,227.59,226.49,227.59,18954.0,223.616,224.6326,223.5469,224.6326,18954.0
2024-10-23 09:40:00,227.59,228.92,227.43,228.57,33700.0,224.6326,225.9453,224.4747,225.5999,33700.0
2024-10-23 09:45:00,228.58,229.08,228.4,228.95,20505.0,225.6098,226.1033,225.4321,225.9749,20505.0
2024-10-23 09:50:00,229.0,229.51,228.88,228.97,26030.0,226.0243,226.5277,225.9059,225.9947,26030.0
2024-10-23 09:55:00,228.95,229.03,228.02,228.2,20454.0,225.9749,226.0539,225.057,225.2347,20454.0
2024-10-23 10:00:00,228.12,228.7,227.93,228.4,15722.0,225.1557,225.7282,224.9682,225.4321,15722.0
2024-10-23 10:05:00,228.5,229.13,228.26,229.13,10639.0,225.5308,226.1526,225.2939,226.1526,10639.0
2024-10-23 10:10:00,229.08,229.08,228.16,228.17,9530.0,226.1033,226.1033,225.1952,225.2051,9530.0
2024-10-23 10:15:00,228.17,228.28,227.33,227.33,22886.0,225.2051,225.3137,224.376,224.376,22886.0
2024-10-23 10:20:00,227.22,227.87,227.2,227.77,8431.0,224.2674,224.909,224.2477,224.8103,8431.0
2024-10-23 10:25:00,227.73,228.42,227.54,228.3,8860.0,224.7708,225.4518,224.5833,225.3334,8860.0
2024-10-23 10:30:00,228.38,228.54,228.14,228.43,9137.0,225.4124,225.5703,225.1755,225.4617,9137.0
2024-10-23 10:35:00,228.4,228.46,227.66,227.75,6278.0,225.4321,225.4913,224.7017,224.7905,6278.0
2024-10-23 10:40:00,227.77,228.06,227.63,227.72,6916.0,224.8103,225.0965,224.6721,224.7609,6916.0
2024-10-23 10:45:00,227.77,227.82,227.4,227.46,6580.0,224.8103,224.8596,224.4451,224.5043,6580.0
2024-10-23 10:50:00,227.53,227.58,227.16,227.25,5971.0,224.5734,224.6227,224.2082,224.297,5971.0
2024-10-23 10:55:00,227.33,227.42,227.19,227.28,6428.0,224.376,224.4648,224.2378,224.3266,6428.0
2024-10-23 11:00:00,227.33,227.89,227.28,227.89,24124.0,224.376,224.9287,224.3266,224.9287,24124.0
2024-10-23 11:05:00,227.83,227.89,227.49,227.65,11883.0,224.8695,224.9287,224.5339,224.6918,11883.0
2024-10-23 11:10:00,227.75,227.77,227.0,227.2,11785.0,224.7905,224.8103,224.0503,224.2477,11785.0
2024-10-23 11:15:00,227.13,227.31,226.97,227.01,3355.0,224.1786,224.3563,224.0207,224.0602,3355.0
2024-10-23 11:20:00,227.08,227.38,227.07,227.14,3875.0,224.1292,224.4253,224.1194,224.1885,3875.0
2024-10-23 11:25:00,227.08,227.09,226.7,226.71,2940.0,224.1292,224.1391,223.7542,223.7641,2940.0
2024-10-23 11:30:00,226.71,226.88,226.66,226.87,4834.0,223.7641,223.9318,223.7147,223.922,4834.0
2024-10-23 11:35:00,226.89,227.04,226.87,227.02,3100.0,223.9417,224.0898,223.922,224.07,3100.0
2024-10-23 11:40:00,227.09,227.57,227.0,227.57,4292.0,224.1391,224.6129,224.0503,224.6129,4292.0
2024-10-23 11:45:00,227.5,227.65,227.39,227.43,4793.0,224.5438,224.6918,224.4352,224.4747,4793.0
2024-10-23 11:50:00,227.5,227.82,227.35,227.5,9738.0,224.5438,224.8596,224.3957,224.5438,9738.0
2024-10-23 11:55:00,227.51,227.62,227.28,227.62,5278.0,224.5537,224.6622,224.3266,224.6622,5278.0
2024-10-23 12:00:00,227.36,227.36,226.7,226.8,3600.0,224.4056,224.4056,223.7542,223.8529,3600.0
2024-10-23 12:05:00,226.81,226.91,226.7,226.91,3522.0,223.8628,223.9615,223.7542,223.9615,3522.0
2024-10-23 12:10:00,226.99,227.11,226.87,226.88,2272.0,224.0404,224.1589,223.922,223.9318,2272.0
2024-10-23 12:15:00,226.84,226.96,226.76,226.76,2561.0,223.8924,224.0108,223.8134,223.8134,2561.0
2024-10-23 12:20:00,226.9,227.05,226.71,226.95,6615.0,223.9516,224.0996,223.7641,224.0009,6615.0
2024-10-23 12:25:00,227.02,227.23,226.84,226.88,6769.0,224.07,224.2773,223.8924,223.9318,6769.0
2024-10-23 12:30:00,226.77,226.97,226.51,226.97,4223.0,223.8233,224.0207,223.5667,224.0207,4223.0
2024-10-23 12:35:00,227.0,227.25,226.86,227.01,3423.0,224.0503,224.297,223.9121,224.0602,3423.0
2024-10-23 12:40:00,226.98,227.07,226.78,226.84,3399.0,224.0305,224.1194,223.8331,223.8924,3399.0
2024-10-23 12:45:00,226.89,227.11,226.88,227.11,2251.0,223.9417,224.1589,223.9318,224.1589,2251.0
2024-10-23 12:50:00,227.04,227.28,226.97,227.14,18982.0,224.0898,224.3266,224.0207,224.1885,18982.0
2024-10-23 12:55:00,227.17,227.18,226.83,226.95,7304.0,224.2181,224.2279,223.8825,224.0009,7304.0
2024-10-23 13:00:00,226.94,227.0,226.68,226.75,13009.0,223.9911,224.0503,223.7344,223.8035,13009.0
2024-10-23 13:05:00,226.7,226.85,226.46,226.47,8260.0,223.7542,223.9022,223.5173,223.5272,8260.0
2024-10-23 13:10:00,226.52,226.54,225.83,225.94,8434.0,223.5765,223.5963,222.8955,223.0041,8434.0
2024-10-23 13:15:00,225.94,226.06,225.76,225.76,5791.0,223.0041,223.1225,222.8264,222.8264,5791.0
2024-10-23 13:20:00,225.7,225.87,225.58,225.58,4240.0,222.7672,222.935,222.6487,222.6487,4240.0
2024-10-23 13:25:00,225.59,225.83,225.59,225.76,4258.0,222.6586,222.8955,222.6586,222.8264,4258.0
2024-10-23 13:30:00,225.73,225.77,225.2,225.26,4450.0,222.7968,222.8363,222.2737,222.3329,4450.0
2024-10-23 13:35:00,225.2,225.26,225.05,225.06,4082.0,222.2737,222.3329,222.1256,222.1355,4082.0
2024-10-23 13:40:00,225.12,225.19,224.75,224.78,4944.0,222.1947,222.2638,221.8295,221.8591,4944.0
2024-10-23 13:45:00,224.79,225.12,224.75,225.06,7214.0,221.869,222.1947,221.8295,222.1355,7214.0
2024-10-23 13:50:00,225.06,225.24,224.78,225.18,14294.0,222.1355,222.3132,221.8591,222.2539,14294.0
2024-10-23 13:55:00,225.21,225.59,225.17,225.55,16911.0,222.2835,222.6586,222.2441,222.6191,16911.0
2024-10-23 14:00:00,225.48,225.53,225.01,225.08,5927.0,222.55,222.5994,222.0861,222.1552,5927.0
2024-10-23 14:05:00,225.08,225.15,224.33,224.56,12378.0,222.1552,222.2243,221.415,221.642,12378.0
2024-10-23 14:10:00,224.49,224.51,224.01,224.23,5288.0,221.5729,221.5926,221.0991,221.3163,5288.0
2024-10-23 14:15:00,224.24,224.34,224.06,224.15,11688.0,221.3261,221.4249,221.1485,221.2373,11688.0
2024-10-23 14:20:00,224.15,224.95,224.15,224.66,18154.0,221.2373,222.0269,221.2373,221.7407,18154.0
2024-10-23 14:25:00,224.71,224.84,224.4,224.51,4244.0,221.79,221.9184,221.4841,221.5926,4244.0
2024-10-23 14:30:00,224.39,225.22,224.39,225.17,7637.0,221.4742,222.2934,221.4742,222.2441,7637.0
2024-10-23 14:35:00,225.11,225.33,225.09,225.24,5940.0,222.1848,222.402,222.1651,222.3132,5940.0
2024-10-23 14:40:00,225.13,225.52,225.04,225.52,5629.0,222.2046,222.5895,222.1158,222.5895,5629.0
2024-10-23 14:45:00,225.53,225.79,225.42,225.71,4901.0,222.5994,222.856,222.4908,222.777,4901.0
2024-10-23 14:50:00,225.65,225.65,225.38,225.4,6583.0,222.7178,222.7178,222.4513,222.4711,6583.0
2024-10-23 14:55:00,225.49,225.6,225.32,225.57,9463.0,222.5599,222.6685,222.3921,222.6389,9463.0
2024-10-23 15:00:00,225.54,225.61,225.42,225.43,5381.0,222.6093,222.6783,222.4908,222.5007,5381.0
2024-10-23 15:05:00,225.43,225.5,225.3,225.38,6322.0,222.5007,222.5698,222.3724,222.4513,6322.0
2024-10-23 15:10:00,225.5,225.57,225.04,225.26,8483.0,222.5698,222.6389,222.1158,222.3329,8483.0
2024-10-23 15:15:00,225.23,225.43,225.18,225.41,7119.0,222.3033,222.5007,222.2539,222.4809,7119.0
2024-10-23 15:20:00,225.33,225.62,225.23,225.62,7966.0,222.402,222.6882,222.3033,222.6882,7966.0
2024-10-23 15:25:00,225.58,226.23,225.49,225.96,9627.0,222.6487,223.2903,222.5599,223.0238,9627.0
2024-10-23 15:30:00,225.89,225.89,225.55,225.76,12740.0,222.9547,222.9547,222.6191,222.8264,12740.0
2024-10-23 15:35:00,225.76,225.98,225.7,225.91,21149.0,222.8264,223.0435,222.7672,222.9744,21149.0
2024-10-23 15:40:00,225.91,226.06,225.62,226.0,16725.0,222.9744,223.1225,222.6882,223.0633,16725.0
2024-10-23 15:45:00,226.06,226.13,225.71,226.13,17100.0,223.1225,223.1916,222.777,223.1916,17100.0
2024-10-23 15:50:00,226.13,226.55,226.11,226.2,47633.0,223.1916,223.6061,223.1719,223.2607,47633.0
2024-10-23 15:55:00,226.27,227.0,226.22,226.87,79409.0,223.3298,224.0503,223.2804,223.922,79409.0
2024-10-24 09:30:00,228.74,229.31,228.16,228.81,75639.0,225.7677,226.3303,225.1952,225.8368,75639.0
2024-10-24 09:35:00,228.87,228.88,227.96,228.58,27205.0,225.896,225.9059,224.9978,225.6098,27205.0
2024-10-24 09:40:00,228.78,228.97,228.01,228.06,19102.0,225.8072,225.9947,225.0472,225.0965,19102.0
2024-10-24 09:45:00,228.03,228.42,227.57,227.67,43138.0,225.0669,225.4518,224.6129,224.7116,43138.0
2024-10-24 09:50:00,227.68,229.01,227.42,229.01,14404.0,224.7214,226.0342,224.4648,226.0342,14404.0
2024-10-24 09:55:00,229.05,229.31,228.62,228.65,16431.0,226.0736,226.3303,225.6492,225.6788,16431.0
2024-10-24 10:00:00,228.84,229.52,228.62,229.27,29213.0,225.8664,226.5375,225.6492,226.2908,29213.0
2024-10-24 10:05:00,229.27,229.37,228.4,228.8,26071.0,226.2908,226.3895,225.4321,225.8269,26071.0
2024-10-24 10:10:00,228.8,229.33,228.8,229.03,11205.0,225.8269,226.35,225.8269,226.0539,11205.0
2024-10-24 10:15:00,229.03,229.39,228.78,229.39,7166.0,226.0539,226.4092,225.8072,226.4092,7166.0
2024-10-24 10:20:00,229.39,229.84,229.32,229.81,7322.0,226.4092,226.8534,226.3401,226.8238,7322.0
2024-10-24 10:25:00,229.94,230.02,229.71,229.86,10946.0,226.9521,227.031,226.7251,226.8731,10946.0
2024-10-24 10:30:00,229.8,230.34,229.65,230.33,9280.0,226.8139,227.3469,226.6659,227.337,9280.0
2024-10-24 10:35:00,230.21,230.29,229.91,230.03,11013.0,227.2186,227.2975,226.9225,227.0409,11013.0
2024-10-24 10:40:00,230.03,230.18,229.05,229.09,36909.0,227.0409,227.189,226.0736,226.1131,36909.0
2024-10-24 10:45:00,229.16,229.17,228.78,228.84,8543.0,226.1822,226.1921,225.8072,225.8664,8543.0
2024-10-24 10:50:00,228.84,229.16,228.59,228.71,6210.0,225.8664,226.1822,225.6196,225.7381,6210.0
2024-10-24 10:55:00,228.71,229.06,228.7,228.9,8521.0,225.7381,226.0835,225.7282,225.9256,8521.0
2024-10-24 11:00:00,228.94,229.36,228.87,229.24,4797.0,225.9651,226.3796,225.896,226.2612,4797.0
2024-10-24 11:05:00,229.15,229.31,228.91,228.93,8871.0,226.1723,226.3303,225.9355,225.9552,8871.0
2024-10-24 11:10:00,228.96,229.5,228.95,229.5,4981.0,225.9848,226.5178,225.9749,226.5178,4981.0
2024-10-24 11:15:00,229.5,229.5,229.17,229.33,6488.0,226.5178,226.5178,226.1921,226.35,6488.0
2024-10-24 11:20:00,229.17,229.27,228.64,228.75,6397.0,226.1921,226.2908,225.669,225.7775,6397.0
2024-10-24 11:25:00,228.87,229.33,228.86,229.06,28558.0,225.896,226.35,225.8861,226.0835,28558.0
2024-10-24 11:30:00,229.09,229.22,228.9,229.06,16506.0,226.1131,226.2414,225.9256,226.0835,16506.0
2024-10-24 11:35:00,229.16,229.28,228.79,228.79,8834.0,226.1822,226.3007,225.817,225.817,8834.0
2024-10-24 11:40:00,228.79,228.96,228.55,228.55,6560.0,225.817,225.9848,225.5801,225.5801,6560.0
2024-10-24 11:45:00,228.61,228.72,228.33,228.34,14827.0,225.6394,225.7479,225.363,225.3729,14827.0
2024-10-24 11:50:00,228.34,229.05,228.17,229.05,16328.0,225.3729,226.0736,225.2051,226.0736,16328.0
2024-10-24 11:55:00,229.08,229.19,228.98,229.02,6272.0,226.1033,226.2118,226.0046,226.044,6272.0
2024-10-24 12:00:00,229.01,229.01,228.43,228.5,5049.0,226.0342,226.0342,225.4617,225.5308,5049.0
2024-10-24 12:05:00,228.51,228.53,228.09,228.46,4963.0,225.5407,225.5604,225.1261,225.4913,4963.0
2024-10-24 12:10:00,228.46,228.61,228.15,228.32,6358.0,225.4913,225.6394,225.1853,225.3531,6358.0
2024-10-24 12:15:00,228.26,228.39,228.15,228.39,3989.0,225.2939,225.4222,225.1853,225.4222,3989.0
2024-10-24 12:20:00,228.41,228.81,228.27,228.72,4369.0,225.442,225.8368,225.3038,225.7479,4369.0
2024-10-24 12:25:00,228.64,229.15,228.55,229.15,9055.0,225.669,226.1723,225.5801,226.1723,9055.0
2024-10-24 12:30:00,229.05,229.47,229.04,229.31,5581.0,226.0736,226.4882,226.0638,226.3303,5581.0
2024-10-24 12:35:00,229.26,229.39,229.08,229.12,4111.0,226.2809,226.4092,226.1033,226.1427,4111.0
2024-10-24 12:40:00,229.21,229.3,229.06,229.24,2793.0,226.2316,226.3204,226.0835,226.2612,2793.0
2024-10-24 12:45:00,229.18,229.27,229.1,229.27,3091.0,226.202,226.2908,226.123,226.2908,3091.0
2024-10-24 12:50:00,229.34,229.34,229.09,229.25,2855.0,226.3599,226.3599,226.1131,226.271,2855.0
2024-10-24 12:55:00,229.36,229.4,229.17,229.17,3668.0,226.3796,226.4191,226.1921,226.1921,3668.0
2024-10-24 13:00:00,229.17,229.65,229.09,229.64,5818.0,226.1921,226.6659,226.1131,226.656,5818.0
2024-10-24 13:05:00,229.57,229.68,229.36,229.36,6228.0,226.5869,226.6955,226.3796,226.3796,6228.0
2024-10-24 13:10:00,229.43,229.46,229.24,229.24,3529.0,226.4487,226.4783,226.2612,226.2612,3529.0
2024-10-24 13:15:00,229.4,229.43,229.05,229.35,6077.0,226.4191,226.4487,226.0736,226.3697,6077.0
2024-10-24 13:20:00,229.36,229.61,229.3,229.45,3863.0,226.3796,226.6264,226.3204,226.4684,3863.0
2024-10-24 13:25:00,229.48,229.57,229.17,229.27,7100.0,226.4981,226.5869,226.1921,226.2908,7100.0
2024-10-24 13:30:00,229.37,229.42,229.19,229.24,6736.0,226.3895,226.4388,226.2118,226.2612,6736.0
2024-10-24 13:35:00,229.3,229.6,229.3,229.4,9802.0,226.3204,226.6165,226.3204,226.4191,9802.0
2024-10-24 13:40:00,229.43,229.57,229.18,229.45,12968.0,226.4487,226.5869,226.202,226.4684,12968.0
2024-10-24 13:45:00,229.38,229.59,229.1,229.2,6151.0,226.3994,226.6066,226.123,226.2217,6151.0
2024-10-24 13:50:00,229.21,229.33,229.0,229.0,5119.0,226.2316,226.35,226.0243,226.0243,5119.0
2024-10-24 13:55:00,229.24,229.29,228.9,228.96,4523.0,226.2612,226.3105,225.9256,225.9848,4523.0
2024-10-24 14:00:00,228.97,229.04,228.79,228.96,7504.0,225.9947,226.0638,225.817,225.9848,7504.0
2024-10-24 14:05:00,229.05,229.23,228.84,228.9,7976.0,226.0736,226.2513,225.8664,225.9256,7976.0
2024-10-24 14:10:00,228.77,229.25,228.77,229.16,5687.0,225.7973,226.271,225.7973,226.1822,5687.0
2024-10-24 14:15:00,229.05,229.16,228.92,228.93,12876.0,226.0736,226.1822,225.9453,225.9552,12876.0
2024-10-24 14:20:00,228.99,229.04,228.39,228.39,9459.0,226.0144,226.0638,225.4222,225.4222,9459.0
2024-10-24 14:25:00,228.46,228.46,227.95,228.39,63242.0,225.4913,225.4913,224.9879,225.4222,63242.0
2024-10-24 14:30:00,228.38,228.47,228.17,228.24,5965.0,225.4124,225.5012,225.2051,225.2742,5965.0
2024-10-24 14:35:00,228.32,228.38,228.06,228.22,15054.0,225.3531,225.4124,225.0965,225.2544,15054.0
2024-10-24 14:40:00,228.13,228.61,228.12,228.59,12377.0,225.1656,225.6394,225.1557,225.6196,12377.0
2024-10-24 14:45:00,228.59,228.91,228.53,228.88,8134.0,225.6196,225.9355,225.5604,225.9059,8134.0
2024-10-24 14:50:00,228.85,229.22,228.82,229.02,105629.0,225.8762,226.2414,225.8466,226.044,105629.0
2024-10-24 14:55:00,228.92,229.08,228.7,229.01,8686.0,225.9453,226.1033,225.7282,226.0342,8686.0
2024-10-24 15:00:00,228.94,229.0,228.59,228.72,8732.0,225.9651,226.0243,225.6196,225.7479,8732.0
2024-10-24 15:05:00,228.69,229.19,228.69,228.95,6421.0,225.7183,226.2118,225.7183,225.9749,6421.0
2024-10-24 15:10:00,229.09,229.29,229.09,229.21,5379.0,226.1131,226.3105,226.1131,226.2316,5379.0
2024-10-24 15:15:00,229.2,229.24,229.06,229.22,6415.0,226.2217,226.2612,226.0835,226.2414,6415.0
2024-10-24 15:20:00,229.24,229.4,229.18,229.21,8795.0,226.2612,226.4191,226.202,226.2316,8795.0
2024-10-24 15:25:00,229.18,229.31,229.05,229.07,6300.0,226.202,226.3303,226.0736,226.0934,6300.0
2024-10-24 15:30:00,229.08,229.56,229.08,229.44,10986.0,226.1033,226.577,226.1033,226.4586,10986.0
2024-10-24 15:35:00,229.44,229.56,229.16,229.16,8747.0,226.4586,226.577,226.1822,226.1822,8747.0
2024-10-24 15:40:00,229.16,229.26,228.9,228.9,12601.0,226.1822,226.2809,225.9256,225.9256,12601.0
2024-10-24 15:45:00,228.91,229.15,228.9,228.97,20406.0,225.9355,226.1723,225.9256,225.9947,20406.0
2024-10-24 15:50:00,228.92,229.45,228.75,229.39,53141.0,225.9453,226.4684,225.7775,226.4092,53141.0
2024-10-24 15:55:00,229.66,229.81,229.39,229.72,121634.0,226.6757,226.8238,226.4092,226.7349,121634.0
2024-10-25 09:30:00,231.89,233.71,231.53,233.11,38817.0,228.8767,230.6731,228.5214,230.0809,38817.0
2024-10-25 09:35:00,233.47,233.67,232.82,233.01,9635.0,230.4362,230.6336,229.7947,229.9822,9635.0
2024-10-25 09:40:00,233.02,234.13,233.0,233.64,13439.0,229.9921,231.0876,229.9723,230.604,13439.0
2024-10-25 09:45:00,233.66,234.31,233.55,233.9,13725.0,230.6237,231.2653,230.5152,230.8606,13725.0
2024-10-25 09:50:00,233.71,234.31,233.5,233.95,13996.0,230.6731,231.2653,230.4658,230.91,13996.0
2024-10-25 09:55:00,233.98,234.51,233.93,234.18,19682.0,230.9396,231.4627,230.8902,231.137,19682.0
2024-10-25 10:00:00,234.26,235.2,234.26,234.85,21420.0,231.2159,232.1437,231.2159,231.7983,21420.0
2024-10-25 10:05:00,234.76,234.77,234.07,234.41,9221.0,231.7094,231.7193,231.0284,231.364,9221.0
2024-10-25 10:10:00,234.35,234.43,233.96,234.15,8526.0,231.3048,231.3837,230.9198,231.1074,8526.0
2024-10-25 10:15:00,234.21,234.44,234.05,234.3,8492.0,231.1666,231.3936,231.0087,231.2554,8492.0
2024-10-25 10:20:00,234.3,234.78,234.3,234.62,3434.0,231.2554,231.7292,231.2554,231.5713,3434.0
2024-10-25 10:25:00,234.69,234.69,234.1,234.18,8169.0,231.6404,231.6404,231.058,231.137,8169.0
2024-10-25 10:30:00,234.15,234.15,233.67,233.74,6741.0,231.1074,231.1074,230.6336,230.7027,6741.0
2024-10-25 10:35:00,233.8,233.91,233.36,233.61,6323.0,230.7619,230.8705,230.3276,230.5744,6323.0
2024-10-25 10:40:00,233.62,233.83,233.15,233.19,3868.0,230.5843,230.7915,230.1204,230.1599,3868.0
2024-10-25 10:45:00,233.19,233.52,233.13,233.23,5021.0,230.1599,230.4856,230.1006,230.1993,5021.0
2024-10-25 10:50:00,233.36,233.45,233.15,233.41,4498.0,230.3276,230.4165,230.1204,230.377,4498.0
2024-10-25 10:55:00,233.3,233.45,233.15,233.41,4026.0,230.2684,230.4165,230.1204,230.377,4026.0
2024-10-25 11:00:00,233.5,233.67,233.38,233.55,43816.0,230.4658,230.6336,230.3474,230.5152,43816.0
2024-10-25 11:05:00,233.55,233.87,233.48,233.75,7723.0,230.5152,230.831,230.4461,230.7126,7723.0
2024-10-25 11:10:00,233.77,233.86,233.36,233.86,7472.0,230.7323,230.8211,230.3276,230.8211,7472.0
2024-10-25 11:15:00,233.68,233.73,233.54,233.63,1369.0,230.6435,230.6928,230.5053,230.5941,1369.0
2024-10-25 11:20:00,233.65,233.87,233.42,233.55,2635.0,230.6139,230.831,230.3869,230.5152,2635.0
2024-10-25 11:25:00,233.54,233.64,233.33,233.33,4660.0,230.5053,230.604,230.298,230.298,4660.0
2024-10-25 11:30:00,233.54,233.83,233.46,233.63,4960.0,230.5053,230.7915,230.4263,230.5941,4960.0
2024-10-25 11:35:00,233.67,233.77,233.28,233.28,5605.0,230.6336,230.7323,230.2487,230.2487,5605.0
2024-10-25 11:40:00,233.38,233.74,233.3,233.69,6814.0,230.3474,230.7027,230.2684,230.6534,6814.0
2024-10-25 11:45:00,233.69,233.78,233.44,233.44,6395.0,230.6534,230.7422,230.4066,230.4066,6395.0
2024-10-25 11:50:00,233.46,233.46,233.13,233.31,3767.0,230.4263,230.4263,230.1006,230.2783,3767.0
2024-10-25 11:55:00,233.31,233.64,233.3,233.56,3199.0,230.2783,230.604,230.2684,230.525,3199.0
2024-10-25 12:00:00,233.54,233.59,233.27,233.27,1788.0,230.5053,230.5547,230.2388,230.2388,1788.0
2024-10-25 12:05:00,233.49,233.59,233.42,233.59,3174.0,230.456,230.5547,230.3869,230.5547,3174.0
2024-10-25 12:10:00,233.63,233.67,233.54,233.66,2929.0,230.5941,230.6336,230.5053,230.6237,2929.0
2024-10-25 12:15:00,233.62,233.67,233.47,233.54,2727.0,230.5843,230.6336,230.4362,230.5053,2727.0
2024-10-25 12:20:00,233.65,233.74,233.61,233.68,6333.0,230.6139,230.7027,230.5744,230.6435,6333.0
2024-10-25 12:25:00,233.67,233.76,233.63,233.7,3323.0,230.6336,230.7224,230.5941,230.6632,3323.0
2024-10-25 12:30:00,233.64,233.7,233.53,233.66,2661.0,230.604,230.6632,230.4954,230.6237,2661.0
2024-10-25 12:35:00,233.62,233.78,233.5,233.64,4465.0,230.5843,230.7422,230.4658,230.604,4465.0
2024-10-25 12:40:00,233.6,233.79,233.53,233.77,4047.0,230.5645,230.7521,230.4954,230.7323,4047.0
2024-10-25 12:45:00,233.72,233.73,233.51,233.58,3531.0,230.683,230.6928,230.4757,230.5448,3531.0
2024-10-25 12:50:00,233.63,233.92,233.63,233.82,9213.0,230.5941,230.8804,230.5941,230.7817,9213.0
2024-10-25 12:55:00,233.75,233.77,233.61,233.66,5561.0,230.7126,230.7323,230.5744,230.6237,5561.0
2024-10-25 13:00:00,233.64,233.75,233.46,233.75,3000.0,230.604,230.7126,230.4263,230.7126,3000.0
2024-10-25 13:05:00,233.75,233.94,233.75,233.93,1826.0,230.7126,230.9001,230.7126,230.8902,1826.0
2024-10-25 13:10:00,233.84,233.95,233.57,233.65,3427.0,230.8014,230.91,230.5349,230.6139,3427.0
2024-10-25 13:15:00,233.54,233.56,233.37,233.54,1780.0,230.5053,230.525,230.3375,230.5053,1780.0
2024-10-25 13:20:00,233.41,233.41,232.92,233.29,3397.0,230.377,230.377,229.8934,230.2586,3397.0
2024-10-25 13:25:00,233.14,233.15,232.91,232.93,2864.0,230.1105,230.1204,229.8835,229.9032,2864.0
2024-10-25 13:30:00,232.77,232.95,232.46,232.46,2443.0,229.7453,229.923,229.4393,229.4393,2443.0
2024-10-25 13:35:00,232.44,232.69,232.35,232.35,3867.0,229.4196,229.6663,229.3308,229.3308,3867.0
2024-10-25 13:40:00,232.39,232.39,231.64,231.77,2433.0,229.3702,229.3702,228.63,228.7583,2433.0
2024-10-25 13:45:00,231.78,232.46,231.76,232.31,5402.0,228.7682,229.4393,228.7484,229.2913,5402.0
2024-10-25 13:50:00,232.27,232.56,232.12,232.18,4089.0,229.2518,229.538,229.1038,229.163,4089.0
2024-10-25 13:55:00,232.12,232.16,231.22,231.23,3541.0,229.1038,229.1432,228.2154,228.2253,3541.0
2024-10-25 14:00:00,231.39,231.61,230.95,231.31,27027.0,228.3832,228.6004,227.949,228.3043,27027.0
2024-10-25 14:05:00,231.39,231.4,230.44,230.58,17806.0,228.3832,228.3931,227.4456,227.5838,17806.0
2024-10-25 14:10:00,230.45,231.0,230.34,230.84,9486.0,227.4555,227.9983,227.3469,227.8404,9486.0
2024-10-25 14:15:00,230.92,231.34,230.92,231.34,2933.0,227.9193,228.3339,227.9193,228.3339,2933.0
2024-10-25 14:20:00,231.37,231.43,231.07,231.14,10837.0,228.3635,228.4227,228.0674,228.1365,10837.0
2024-10-25 14:25:00,231.12,231.85,231.01,231.77,5526.0,228.1167,228.8373,228.0082,228.7583,5526.0
2024-10-25 14:30:00,231.7,231.7,231.34,231.54,5607.0,228.6892,228.6892,228.3339,228.5313,5607.0
2024-10-25 14:35:00,231.65,231.74,231.39,231.66,3739.0,228.6399,228.7287,228.3832,228.6497,3739.0
2024-10-25 14:40:00,231.71,231.75,231.43,231.45,4350.0,228.6991,228.7386,228.4227,228.4425,4350.0
2024-10-25 14:45:00,231.49,231.72,231.43,231.57,5710.0,228.4819,228.709,228.4227,228.5609,5710.0
2024-10-25 14:50:00,231.58,231.58,231.36,231.45,2568.0,228.5708,228.5708,228.3536,228.4425,2568.0
2024-10-25 14:55:00,231.51,231.63,231.43,231.56,2252.0,228.5017,228.6201,228.4227,228.551,2252.0
2024-10-25 15:00:00,231.48,231.48,231.1,231.18,2925.0,228.4721,228.4721,228.097,228.176,2925.0
2024-10-25 15:05:00,231.14,231.19,231.0,231.07,2657.0,228.1365,228.1858,227.9983,228.0674,2657.0
2024-10-25 15:10:00,231.07,231.13,230.67,230.78,6794.0,228.0674,228.1266,227.6726,227.7812,6794.0
2024-10-25 15:15:00,230.79,231.09,230.79,230.91,5430.0,227.791,228.0871,227.791,227.9095,5430.0
2024-10-25 15:20:00,230.92,231.0,230.79,230.8,5098.0,227.9193,227.9983,227.791,227.8009,5098.0
2024-10-25 15:25:00,230.87,231.05,230.8,231.02,5419.0,227.87,228.0477,227.8009,228.018,5419.0
2024-10-25 15:30:00,231.02,231.06,230.82,230.99,6660.0,228.018,228.0575,227.8206,227.9884,6660.0
2024-10-25 15:35:00,230.99,231.39,230.98,231.22,12413.0,227.9884,228.3832,227.9786,228.2154,12413.0
2024-10-25 15:40:00,231.19,231.19,230.95,230.98,8663.0,228.1858,228.1858,227.949,227.9786,8663.0
2024-10-25 15:45:00,230.98,231.23,230.96,231.2,11003.0,227.9786,228.2253,227.9588,228.1957,11003.0
2024-10-25 15:50:00,231.16,231.23,230.61,230.62,19178.0,228.1562,228.2253,227.6134,227.6232,19178.0
2024-10-25 15:55:00,230.61,230.61,230.04,230.17,103583.0,227.6134,227.6134,227.0508,227.1791,103583.0
2024-10-28 09:30:00,228.76,230.0,228.6,229.74,29510.0,225.7874,227.0113,225.6295,226.7547,29510.0
2024-10-28 09:35:00,229.49,230.53,229.3,230.39,34149.0,226.5079,227.5344,226.3204,227.3962,34149.0
2024-10-28 09:40:00,230.38,230.79,230.06,230.29,14899.0,227.3864,227.791,227.0705,227.2975,14899.0
2024-10-28 09:45:00,230.11,230.43,229.72,230.35,20751.0,227.1199,227.4357,226.7349,227.3568,20751.0
2024-10-28 09:50:00,230.28,230.62,229.71,229.9,36759.0,227.2877,227.6232,226.7251,226.9126,36759.0
2024-10-28 09:55:00,229.86,230.21,229.71,230.18,7687.0,226.8731,227.2186,226.7251,227.189,7687.0
2024-10-28 10:00:00,230.25,230.25,229.61,230.02,3778.0,227.2581,227.2581,226.6264,227.031,3778.0
2024-10-28 10:05:00,230.1,230.92,230.08,230.85,12975.0,227.11,227.9193,227.0903,227.8503,12975.0
2024-10-28 10:10:00,230.7,230.91,230.42,230.91,25391.0,227.7022,227.9095,227.4258,227.9095,25391.0
2024-10-28 10:15:00,230.83,231.23,230.72,231.15,12871.0,227.8305,228.2253,227.7219,228.1464,12871.0
2024-10-28 10:20:00,231.23,231.43,231.11,231.32,41916.0,228.2253,228.4227,228.1069,228.3141,41916.0
2024-10-28 10:25:00,231.31,231.88,231.24,231.69,19647.0,228.3043,228.8669,228.2352,228.6793,19647.0
2024-10-28 10:30:00,231.73,231.95,231.01,231.03,18257.0,228.7188,228.936,228.0082,228.0279,18257.0
2024-10-28 10:35:00,231.03,231.3,230.84,231.28,10590.0,228.0279,228.2944,227.8404,228.2747,10590.0
2024-10-28 10:40:00,231.34,231.65,231.25,231.4,39525.0,228.3339,228.6399,228.2451,228.3931,39525.0
2024-10-28 10:45:00,231.4,231.55,231.07,231.07,20335.0,228.3931,228.5412,228.0674,228.0674,20335.0
2024-10-28 10:50:00,231.07,231.08,230.61,231.02,19669.0,228.0674,228.0773,227.6134,228.018,19669.0
2024-10-28 10:55:00,231.0,231.06,230.77,230.78,6482.0,227.9983,228.0575,227.7713,227.7812,6482.0
2024-10-28 11:00:00,230.78,231.01,230.67,231.01,13004.0,227.7812,228.0082,227.6726,228.0082,13004.0
2024-10-28 11:05:00,231.01,231.15,230.84,231.0,10659.0,228.0082,228.1464,227.8404,227.9983,10659.0
2024-10-28 11:10:00,231.0,231.32,230.96,231.15,20711.0,227.9983,228.3141,227.9588,228.1464,20711.0
2024-10-28 11:15:00,230.98,230.98,230.74,230.75,5029.0,227.9786,227.9786,227.7417,227.7516,5029.0
2024-10-28 11:20:00,230.77,230.83,230.58,230.62,4918.0,227.7713,227.8305,227.5838,227.6232,4918.0
2024-10-28 11:25:00,230.69,230.81,230.55,230.81,3471.0,227.6923,227.8108,227.5542,227.8108,3471.0
2024-10-28 11:30:00,230.82,231.06,230.7,231.0,7934.0,227.8206,228.0575,227.7022,227.9983,7934.0
2024-10-28 11:35:00,230.95,231.26,230.76,231.22,13381.0,227.949,228.2549,227.7614,228.2154,13381.0
2024-10-28 11:40:00,231.25,231.42,231.08,231.42,9735.0,228.2451,228.4129,228.0773,228.4129,9735.0
2024-10-28 11:45:00,231.31,231.32,230.97,231.0,14152.0,228.3043,228.3141,227.9687,227.9983,14152.0
2024-10-28 11:50:00,231.11,231.33,230.9,230.91,5274.0,228.1069,228.324,227.8996,227.9095,5274.0
2024-10-28 11:55:00,230.77,230.87,230.6,230.7,9522.0,227.7713,227.87,227.6035,227.7022,9522.0
2024-10-28 12:00:00,230.6,230.77,230.36,230.67,6223.0,227.6035,227.7713,227.3666,227.6726,6223.0
2024-10-28 12:05:00,230.65,230.98,230.54,230.95,6436.0,227.6529,227.9786,227.5443,227.949,6436.0
2024-10-28 12:10:00,231.01,231.15,230.97,231.1,6586.0,228.0082,228.1464,227.9687,228.097,6586.0
2024-10-28 12:15:00,231.04,231.2,231.0,231.19,5517.0,228.0378,228.1957,227.9983,228.1858,5517.0
2024-10-28 12:20:00,231.12,231.33,230.99,231.05,5473.0,228.1167,228.324,227.9884,228.0477,5473.0
2024-10-28 12:25:00,231.04,231.04,230.71,230.74,4697.0,228.0378,228.0378,227.7121,227.7417,4697.0
2024-10-28 12:30:00,230.74,230.8,230.55,230.8,7244.0,227.7417,227.8009,227.5542,227.8009,7244.0
2024-10-28 12:35:00,230.77,230.8,230.52,230.61,5211.0,227.7713,227.8009,227.5245,227.6134,5211.0
2024-10-28 12:40:00,230.67,231.06,230.61,230.92,10863.0,227.6726,228.0575,227.6134,227.9193,10863.0
2024-10-28 12:45:00,230.93,231.09,230.77,230.81,6682.0,227.9292,228.0871,227.7713,227.8108,6682.0
2024-10-28 12:50:00,230.79,230.8,230.75,230.76,900.0,227.791,227.8009,227.7516,227.7614,900.0
2024-10-28 12:55:00,230.76,230.76,230.42,230.53,5600.0,227.7614,227.7614,227.4258,227.5344,5600.0
2024-10-28 13:00:00,230.52,230.57,230.19,230.48,2954.0,227.5245,227.5739,227.1988,227.4851,2954.0
2024-10-28 13:05:00,230.44,230.44,230.23,230.4,4318.0,227.4456,227.4456,227.2383,227.4061,4318.0
2024-10-28 13:10:00,230.32,230.34,229.95,230.04,8406.0,227.3271,227.3469,226.962,227.0508,8406.0
2024-10-28 13:15:00,230.09,230.36,230.09,230.36,3636.0,227.1001,227.3666,227.1001,227.3666,3636.0
2024-10-28 13:20:00,230.37,230.56,230.07,230.08,5565.0,227.3765,227.564,227.0804,227.0903,5565.0
2024-10-28 13:25:00,230.21,230.23,229.91,229.91,5654.0,227.2186,227.2383,226.9225,226.9225,5654.0
2024-10-28 13:30:00,229.92,230.27,229.8,230.25,5353.0,226.9323,227.2778,226.8139,227.2581,5353.0
2024-10-28 13:35:00,230.3,230.4,230.06,230.27,3931.0,227.3074,227.4061,227.0705,227.2778,3931.0
2024-10-28 13:40:00,230.35,230.46,230.16,230.25,4781.0,227.3568,227.4653,227.1692,227.2581,4781.0
2024-10-28 13:45:00,230.34,230.35,230.15,230.29,2879.0,227.3469,227.3568,227.1594,227.2975,2879.0
2024-10-28 13:50:00,230.26,230.35,230.19,230.25,2039.0,227.2679,227.3568,227.1988,227.2581,2039.0
2024-10-28 13:55:00,230.17,230.18,229.92,230.03,5566.0,227.1791,227.189,226.9323,227.0409,5566.0
2024-10-28 14:00:00,230.02,230.09,229.8,230.09,3179.0,227.031,227.1001,226.8139,227.1001,3179.0
2024-10-28 14:05:00,229.98,230.27,229.98,230.27,3649.0,226.9916,227.2778,226.9916,227.2778,3649.0
2024-10-28 14:10:00,230.21,230.3,230.08,230.19,3496.0,227.2186,227.3074,227.0903,227.1988,3496.0
2024-10-28 14:15:00,230.02,230.29,229.88,230.29,4252.0,227.031,227.2975,226.8929,227.2975,4252.0
2024-10-28 14:20:00,230.27,230.3,230.17,230.2,3220.0,227.2778,227.3074,227.1791,227.2087,3220.0
2024-10-28 14:25:00,230.34,230.46,230.27,230.31,3200.0,227.3469,227.4653,227.2778,227.3173,3200.0
2024-10-28 14:30:00,230.27,230.45,230.17,230.26,2774.0,227.2778,227.4555,227.1791,227.2679,2774.0
2024-10-28 14:35:00,230.16,230.29,229.99,230.29,4406.0,227.1692,227.2975,227.0014,227.2975,4406.0
2024-10-28 14:40:00,230.27,230.48,230.16,230.23,1604.0,227.2778,227.4851,227.1692,227.2383,1604.0
2024-10-28 14:45:00,230.27,230.3,230.04,230.29,3885.0,227.2778,227.3074,227.0508,227.2975,3885.0
2024-10-28 14:50:00,230.3,230.53,230.3,230.46,19667.0,227.3074,227.5344,227.3074,227.4653,19667.0
2024-10-28 14:55:00,230.38,230.46,230.24,230.24,6691.0,227.3864,227.4653,227.2482,227.2482,6691.0
2024-10-28 15:00:00,230.2,230.45,230.01,230.11,9261.0,227.2087,227.4555,227.0212,227.1199,9261.0
2024-10-28 15:05:00,230.03,230.07,229.8,229.9,11547.0,227.0409,227.0804,226.8139,226.9126,11547.0
2024-10-28 15:10:00,229.99,230.17,229.93,230.09,9794.0,227.0014,227.1791,226.9422,227.1001,9794.0
2024-10-28 15:15:00,230.02,230.08,229.92,229.94,3354.0,227.031,227.0903,226.9323,226.9521,3354.0
2024-10-28 15:20:00,229.91,230.13,229.91,230.11,7193.0,226.9225,227.1396,226.9225,227.1199,7193.0
2024-10-28 15:25:00,230.12,230.2,229.99,230.12,11252.0,227.1297,227.2087,227.0014,227.1297,11252.0
2024-10-28 15:30:00,230.1,230.56,230.04,230.45,6085.0,227.11,227.564,227.0508,227.4555,6085.0
2024-10-28 15:35:00,230.38,230.49,230.22,230.24,3474.0,227.3864,227.4949,227.2284,227.2482,3474.0
2024-10-28 15:40:00,230.26,230.53,230.26,230.34,4269.0,227.2679,227.5344,227.2679,227.3469,4269.0
2024-10-28 15:45:00,230.39,230.72,230.39,230.67,3685.0,227.3962,227.7219,227.3962,227.6726,3685.0
2024-10-28 15:50:00,230.62,230.95,230.54,230.66,26247.0,227.6232,227.949,227.5443,227.6627,26247.0
2024-10-28 15:55:00,230.6,230.62,229.74,230.14,118354.0,227.6035,227.6232,226.7547,227.1495,118354.0
2024-10-29 09:30:00,229.7,230.14,229.01,229.01,19650.0,226.7152,227.1495,226.0342,226.0342,19650.0
2024-10-29 09:35:00,229.45,230.16,229.44,230.14,5461.0,226.4684,227.1692,226.4586,227.1495,5461.0
2024-10-29 09:40:00,230.02,230.3,229.78,230.3,3463.0,227.031,227.3074,226.7942,227.3074,3463.0
2024-10-29 09:45:00,230.22,230.93,230.22,230.55,3665.0,227.2284,227.9292,227.2284,227.5542,3665.0
2024-10-29 09:50:00,230.54,230.89,230.54,230.86,6980.0,227.5443,227.8897,227.5443,227.8601,6980.0
2024-10-29 09:55:00,230.87,231.13,230.81,230.84,4461.0,227.87,228.1266,227.8108,227.8404,4461.0
2024-10-29 10:00:00,230.71,231.62,230.44,231.55,13202.0,227.7121,228.6103,227.4456,228.5412,13202.0
2024-10-29 10:05:00,231.39,231.73,231.31,231.59,17908.0,228.3832,228.7188,228.3043,228.5806,17908.0
2024-10-29 10:10:00,231.6,232.11,231.24,231.38,7942.0,228.5905,229.0939,228.2352,228.3734,7942.0
2024-10-29 10:15:00,231.46,231.64,231.2,231.64,3454.0,228.4523,228.63,228.1957,228.63,3454.0
2024-10-29 10:20:00,231.54,232.15,231.39,232.15,4401.0,228.5313,229.1334,228.3832,229.1334,4401.0
2024-10-29 10:25:00,232.15,232.3,231.69,231.76,2128.0,229.1334,229.2814,228.6793,228.7484,2128.0
2024-10-29 10:30:00,231.8,232.21,231.61,232.21,3173.0,228.7879,229.1926,228.6004,229.1926,3173.0
2024-10-29 10:35:00,232.05,232.33,231.91,232.15,3340.0,229.0347,229.311,228.8965,229.1334,3340.0
2024-10-29 10:40:00,232.11,232.66,231.98,232.31,5468.0,229.0939,229.6367,228.9656,229.2913,5468.0
2024-10-29 10:45:00,232.45,232.52,232.14,232.52,2778.0,229.4295,229.4986,229.1235,229.4986,2778.0
2024-10-29 10:50:00,232.52,232.52,232.32,232.34,4795.0,229.4986,229.4986,229.3012,229.3209,4795.0
2024-10-29 10:55:00,232.67,232.74,232.4,232.55,3948.0,229.6466,229.7157,229.3801,229.5282,3948.0
2024-10-29 11:00:00,232.56,232.56,232.26,232.51,3039.0,229.538,229.538,229.2419,229.4887,3039.0
2024-10-29 11:05:00,232.42,232.55,231.96,231.96,4722.0,229.3999,229.5282,228.9458,228.9458,4722.0
2024-10-29 11:10:00,232.03,232.22,232.01,232.22,2366.0,229.0149,229.2025,228.9952,229.2025,2366.0
2024-10-29 11:15:00,232.28,232.34,232.1,232.34,1441.0,229.2617,229.3209,229.084,229.3209,1441.0
2024-10-29 11:20:00,232.17,232.46,232.0,232.42,4947.0,229.1531,229.4393,228.9853,229.3999,4947.0
2024-10-29 11:25:00,232.5,232.54,232.4,232.46,2013.0,229.4788,229.5183,229.3801,229.4393,2013.0
2024-10-29 11:30:00,232.6,232.94,232.51,232.82,3393.0,229.5775,229.9131,229.4887,229.7947,3393.0
2024-10-29 11:35:00,232.78,232.91,232.69,232.84,1833.0,229.7552,229.8835,229.6663,229.8144,1833.0
2024-10-29 11:40:00,232.92,233.19,232.92,233.02,5204.0,229.8934,230.1599,229.8934,229.9921,5204.0
2024-10-29 11:45:00,232.96,232.99,232.7,232.71,5704.0,229.9328,229.9624,229.6762,229.6861,5704.0
2024-10-29 11:50:00,232.78,232.94,232.47,232.66,10961.0,229.7552,229.9131,229.4492,229.6367,10961.0
2024-10-29 11:55:00,232.67,233.01,232.59,232.96,7203.0,229.6466,229.9822,229.5676,229.9328,7203.0
2024-10-29 12:00:00,233.05,233.29,232.99,232.99,4670.0,230.0217,230.2586,229.9624,229.9624,4670.0
2024-10-29 12:05:00,232.87,233.29,232.87,233.2,3164.0,229.844,230.2586,229.844,230.1697,3164.0
2024-10-29 12:10:00,233.2,233.3,233.08,233.21,3751.0,230.1697,230.2684,230.0513,230.1796,3751.0
2024-10-29 12:15:00,233.21,233.91,233.21,233.65,6534.0,230.1796,230.8705,230.1796,230.6139,6534.0
2024-10-29 12:20:00,233.65,233.81,233.53,233.77,2814.0,230.6139,230.7718,230.4954,230.7323,2814.0
2024-10-29 12:25:00,233.77,233.96,233.54,233.55,4187.0,230.7323,230.9198,230.5053,230.5152,4187.0
2024-10-29 12:30:00,233.69,233.7,233.22,233.36,4368.0,230.6534,230.6632,230.1895,230.3276,4368.0
2024-10-29 12:35:00,233.34,233.76,233.26,233.7,6251.0,230.3079,230.7224,230.2289,230.6632,6251.0
2024-10-29 12:40:00,233.52,233.72,233.52,233.52,1162.0,230.4856,230.683,230.4856,230.4856,1162.0
2024-10-29 12:45:00,233.4,233.67,233.33,233.33,2741.0,230.3671,230.6336,230.298,230.298,2741.0
2024-10-29 12:50:00,233.5,233.62,233.4,233.53,3204.0,230.4658,230.5843,230.3671,230.4954,3204.0
2024-10-29 12:55:00,233.53,233.62,233.43,233.56,2010.0,230.4954,230.5843,230.3967,230.525,2010.0
2024-10-29 13:00:00,233.64,233.83,233.56,233.8,4678.0,230.604,230.7915,230.525,230.7619,4678.0
2024-10-29 13:05:00,233.73,233.9,233.64,233.9,3385.0,230.6928,230.8606,230.604,230.8606,3385.0
2024-10-29 13:10:00,233.8,233.88,233.73,233.85,1918.0,230.7619,230.8409,230.6928,230.8113,1918.0
2024-10-29 13:15:00,233.75,233.86,233.6,233.63,1989.0,230.7126,230.8211,230.5645,230.5941,1989.0
2024-10-29 13:20:00,233.53,233.53,233.35,233.49,4303.0,230.4954,230.4954,230.3178,230.456,4303.0
2024-10-29 13:25:00,233.56,233.56,233.31,233.31,3964.0,230.525,230.525,230.2783,230.2783,3964.0
2024-10-29 13:30:00,233.41,233.42,233.08,233.16,2295.0,230.377,230.3869,230.0513,230.1302,2295.0
2024-10-29 13:35:00,233.1,233.21,232.96,233.02,10323.0,230.071,230.1796,229.9328,229.9921,10323.0
2024-10-29 13:40:00,233.03,233.18,232.91,233.02,5915.0,230.0019,230.15,229.8835,229.9921,5915.0
2024-10-29 13:45:00,232.98,233.63,232.98,233.63,2673.0,229.9526,230.5941,229.9526,230.5941,2673.0
2024-10-29 13:50:00,233.63,233.82,233.58,233.82,2162.0,230.5941,230.7817,230.5448,230.7817,2162.0
2024-10-29 13:55:00,233.72,233.79,233.52,233.52,3645.0,230.683,230.7521,230.4856,230.4856,3645.0
2024-10-29 14:00:00,233.46,233.77,233.46,233.65,9135.0,230.4263,230.7323,230.4263,230.6139,9135.0
2024-10-29 14:05:00,233.61,233.65,233.47,233.55,1434.0,230.5744,230.6139,230.4362,230.5152,1434.0
2024-10-29 14:10:00,233.59,233.7,233.27,233.33,6137.0,230.5547,230.6632,230.2388,230.298,6137.0
2024-10-29 14:15:00,233.33,233.41,233.24,233.34,2784.0,230.298,230.377,230.2092,230.3079,2784.0
2024-10-29 14:20:00,233.4,233.65,233.36,233.63,5576.0,230.3671,230.6139,230.3276,230.5941,5576.0
2024-10-29 14:25:00,233.6,233.7,233.43,233.63,4082.0,230.5645,230.6632,230.3967,230.5941,4082.0
2024-10-29 14:30:00,233.62,233.85,233.62,233.68,4736.0,230.5843,230.8113,230.5843,230.6435,4736.0
2024-10-29 14:35:00,233.77,233.88,233.71,233.88,3833.0,230.7323,230.8409,230.6731,230.8409,3833.0
2024-10-29 14:40:00,233.73,233.88,233.64,233.75,3023.0,230.6928,230.8409,230.604,230.7126,3023.0
2024-10-29 14:45:00,233.81,233.84,233.72,233.79,1528.0,230.7718,230.8014,230.683,230.7521,1528.0
2024-10-29 14:50:00,233.86,234.08,233.79,233.86,12039.0,230.8211,231.0383,230.7521,230.8211,12039.0
2024-10-29 14:55:00,233.86,233.88,233.69,233.71,5244.0,230.8211,230.8409,230.6534,230.6731,5244.0
2024-10-29 15:00:00,233.77,233.82,233.66,233.72,5382.0,230.7323,230.7817,230.6237,230.683,5382.0
2024-10-29 15:05:00,233.72,234.45,233.72,234.45,8061.0,230.683,231.4035,230.683,231.4035,8061.0
2024-10-29 15:10:00,234.34,234.56,234.34,234.56,8392.0,231.2949,231.512,231.2949,231.512,8392.0
2024-10-29 15:15:00,234.48,234.81,234.43,234.81,9956.0,231.4331,231.7588,231.3837,231.7588,9956.0
2024-10-29 15:20:00,234.73,235.21,234.7,235.16,12521.0,231.6798,232.1536,231.6502,232.1043,12521.0
2024-10-29 15:25:00,235.12,235.55,234.99,235.5,10575.0,232.0648,232.4892,231.9365,232.4398,10575.0
2024-10-29 15:30:00,235.43,235.79,235.28,235.79,30613.0,232.3707,232.7261,232.2227,232.7261,30613.0
2024-10-29 15:35:00,235.86,235.86,235.54,235.6,12118.0,232.7952,232.7952,232.4793,232.5385,12118.0
2024-10-29 15:40:00,235.58,235.58,235.22,235.43,16720.0,232.5188,232.5188,232.1635,232.3707,16720.0
2024-10-29 15:45:00,235.4,235.79,235.39,235.72,18506.0,232.3411,232.7261,232.3313,232.657,18506.0
2024-10-29 15:50:00,235.66,235.67,235.15,235.3,61118.0,232.5978,232.6076,232.0944,232.2424,61118.0
2024-10-29 15:55:00,235.25,235.34,234.47,235.3,155867.0,232.1931,232.2819,231.4232,232.2424,155867.0
2024-10-30 09:30:00,230.43,231.7,230.25,230.48,19994.0,227.4357,228.6892,227.2581,227.4851,19994.0
2024-10-30 09:35:00,230.35,231.79,230.35,231.75,3830.0,227.3568,228.778,227.3568,228.7386,3830.0
2024-10-30 09:40:00,231.51,231.84,230.95,231.25,3940.0,228.5017,228.8274,227.949,228.2451,3940.0
2024-10-30 09:45:00,230.86,231.78,230.74,231.75,7002.0,227.8601,228.7682,227.7417,228.7386,7002.0
2024-10-30 09:50:00,231.64,232.32,231.53,232.32,4601.0,228.63,229.3012,228.5214,229.3012,4601.0
2024-10-30 09:55:00,232.47,232.74,232.35,232.52,5516.0,229.4492,229.7157,229.3308,229.4986,5516.0
2024-10-30 10:00:00,232.43,232.92,232.1,232.92,6477.0,229.4097,229.8934,229.084,229.8934,6477.0
2024-10-30 10:05:00,232.74,232.9,232.56,232.81,3520.0,229.7157,229.8736,229.538,229.7848,3520.0
2024-10-30 10:10:00,232.81,232.99,232.52,232.73,4334.0,229.7848,229.9624,229.4986,229.7058,4334.0
2024-10-30 10:15:00,232.83,232.99,232.43,232.8,8184.0,229.8045,229.9624,229.4097,229.7749,8184.0
2024-10-30 10:20:00,232.8,232.92,232.47,232.49,6093.0,229.7749,229.8934,229.4492,229.4689,6093.0
2024-10-30 10:25:00,232.4,232.63,232.24,232.26,5457.0,229.3801,229.6071,229.2222,229.2419,5457.0
2024-10-30 10:30:00,232.36,232.42,231.92,232.35,5851.0,229.3406,229.3999,228.9064,229.3308,5851.0
2024-10-30 10:35:00,232.42,232.6,232.3,232.4,4370.0,229.3999,229.5775,229.2814,229.3801,4370.0
2024-10-30 10:40:00,232.38,232.61,232.31,232.51,3990.0,229.3604,229.5874,229.2913,229.4887,3990.0
2024-10-30 10:45:00,232.51,232.51,232.27,232.37,1111.0,229.4887,229.4887,229.2518,229.3505,1111.0
2024-10-30 10:50:00,232.53,232.6,232.08,232.32,6571.0,229.5084,229.5775,229.0643,229.3012,6571.0
2024-10-30 10:55:00,232.32,232.46,232.16,232.28,8926.0,229.3012,229.4393,229.1432,229.2617,8926.0
2024-10-30 11:00:00,232.41,232.41,232.0,232.08,2326.0,229.39,229.39,228.9853,229.0643,2326.0
2024-10-30 11:05:00,232.08,232.08,231.68,231.9,27550.0,229.0643,229.0643,228.6695,228.8866,27550.0
2024-10-30 11:10:00,231.88,231.88,231.28,231.28,4068.0,228.8669,228.8669,228.2747,228.2747,4068.0
2024-10-30 11:15:00,231.39,231.77,231.27,231.67,5289.0,228.3832,228.7583,228.2648,228.6596,5289.0
2024-10-30 11:20:00,231.78,232.05,231.77,231.99,3179.0,228.7682,229.0347,228.7583,228.9754,3179.0
2024-10-30 11:25:00,231.99,232.27,231.99,232.24,2841.0,228.9754,229.2518,228.9754,229.2222,2841.0
2024-10-30 11:30:00,232.06,232.31,232.06,232.17,3465.0,229.0445,229.2913,229.0445,229.1531,3465.0
2024-10-30 11:35:00,232.09,232.09,231.82,231.96,2700.0,229.0741,229.0741,228.8077,228.9458,2700.0
2024-10-30 11:40:00,231.86,232.1,231.76,232.09,6844.0,228.8471,229.084,228.7484,229.0741,6844.0
2024-10-30 11:45:00,232.1,232.1,231.81,231.82,2790.0,229.084,229.084,228.7978,228.8077,2790.0
2024-10-30 11:50:00,231.9,232.23,231.75,232.05,6876.0,228.8866,229.2123,228.7386,229.0347,6876.0
2024-10-30 11:55:00,232.11,232.11,231.89,231.89,4424.0,229.0939,229.0939,228.8767,228.8767,4424.0
2024-10-30 12:00:00,231.91,232.09,231.81,231.86,10818.0,228.8965,229.0741,228.7978,228.8471,10818.0
2024-10-30 12:05:00,231.91,232.15,231.91,231.97,5893.0,228.8965,229.1334,228.8965,228.9557,5893.0
2024-10-30 12:10:00,231.94,232.19,231.85,231.93,4805.0,228.9261,229.1728,228.8373,228.9162,4805.0
2024-10-30 12:15:00,231.93,231.94,231.62,231.67,5342.0,228.9162,228.9261,228.6103,228.6596,5342.0
2024-10-30 12:20:00,231.71,231.9,231.61,231.86,5806.0,228.6991,228.8866,228.6004,228.8471,5806.0
2024-10-30 12:25:00,231.85,232.21,231.85,231.92,3912.0,228.8373,229.1926,228.8373,228.9064,3912.0
2024-10-30 12:30:00,231.88,232.07,231.8,231.97,3908.0,228.8669,229.0544,228.7879,228.9557,3908.0
2024-10-30 12:35:00,231.99,231.99,231.55,231.93,3253.0,228.9754,228.9754,228.5412,228.9162,3253.0
2024-10-30 12:40:00,231.97,232.02,231.77,232.02,1601.0,228.9557,229.0051,228.7583,229.0051,1601.0
2024-10-30 12:45:00,231.94,232.36,231.93,232.36,9698.0,228.9261,229.3406,228.9162,229.3406,9698.0
2024-10-30 12:50:00,232.37,232.37,231.93,231.98,4531.0,229.3505,229.3505,228.9162,228.9656,4531.0
2024-10-30 12:55:00,231.99,232.12,231.9,231.95,3808.0,228.9754,229.1038,228.8866,228.936,3808.0
2024-10-30 13:00:00,231.91,231.91,231.63,231.65,2803.0,228.8965,228.8965,228.6201,228.6399,2803.0
2024-10-30 13:05:00,231.66,231.76,231.43,231.44,2244.0,228.6497,228.7484,228.4227,228.4326,2244.0
2024-10-30 13:10:00,231.4,231.54,231.29,231.54,5161.0,228.3931,228.5313,228.2845,228.5313,5161.0
2024-10-30 13:15:00,231.48,231.59,231.46,231.5,3728.0,228.4721,228.5806,228.4523,228.4918,3728.0
2024-10-30 13:20:00,231.54,231.64,231.43,231.51,4979.0,228.5313,228.63,228.4227,228.5017,4979.0
2024-10-30 13:25:00,231.52,231.66,231.3,231.5,3567.0,228.5116,228.6497,228.2944,228.4918,3567.0
2024-10-30 13:30:00,231.5,231.64,231.1,231.1,3881.0,228.4918,228.63,228.097,228.097,3881.0
2024-10-30 13:35:00,231.14,231.36,231.1,231.25,5506.0,228.1365,228.3536,228.097,228.2451,5506.0
2024-10-30 13:40:00,231.17,231.55,231.06,231.51,4613.0,228.1661,228.5412,228.0575,228.5017,4613.0
2024-10-30 13:45:00,231.58,231.66,231.53,231.63,3320.0,228.5708,228.6497,228.5214,228.6201,3320.0
2024-10-30 13:50:00,231.66,231.82,231.29,231.35,7739.0,228.6497,228.8077,228.2845,228.3438,7739.0
2024-10-30 13:55:00,231.31,231.4,231.15,231.15,3491.0,228.3043,228.3931,228.1464,228.1464,3491.0
2024-10-30 14:00:00,231.05,231.23,230.86,230.93,5301.0,228.0477,228.2253,227.8601,227.9292,5301.0
2024-10-30 14:05:00,230.85,231.21,230.85,231.16,7346.0,227.8503,228.2056,227.8503,228.1562,7346.0
2024-10-30 14:10:00,231.16,231.16,231.08,231.12,1931.0,228.1562,228.1562,228.0773,228.1167,1931.0
2024-10-30 14:15:00,231.07,231.26,230.85,230.9,2946.0,228.0674,228.2549,227.8503,227.8996,2946.0
2024-10-30 14:20:00,230.9,231.2,230.9,231.11,12955.0,227.8996,228.1957,227.8996,228.1069,12955.0
2024-10-30 14:25:00,231.18,231.21,230.98,230.98,1453.0,228.176,228.2056,227.9786,227.9786,1453.0
2024-10-30 14:30:00,230.86,231.27,230.78,231.16,6500.0,227.8601,228.2648,227.7812,228.1562,6500.0
2024-10-30 14:35:00,231.13,231.27,231.13,231.18,2417.0,228.1266,228.2648,228.1266,228.176,2417.0
2024-10-30 14:40:00,231.11,231.2,231.02,231.09,2582.0,228.1069,228.1957,228.018,228.0871,2582.0
2024-10-30 14:45:00,231.05,231.24,231.05,231.21,3142.0,228.0477,228.2352,228.0477,228.2056,3142.0
2024-10-30 14:50:00,231.22,231.35,231.18,231.24,4627.0,228.2154,228.3438,228.176,228.2352,4627.0
2024-10-30 14:55:00,231.25,231.45,231.25,231.37,4832.0,228.2451,228.4425,228.2451,228.3635,4832.0
2024-10-30 15:00:00,231.34,231.34,230.84,230.84,4892.0,228.3339,228.3339,227.8404,227.8404,4892.0
2024-10-30 15:05:00,230.78,230.89,230.51,230.64,16811.0,227.7812,227.8897,227.5147,227.643,16811.0
2024-10-30 15:10:00,230.71,230.8,230.67,230.69,3759.0,227.7121,227.8009,227.6726,227.6923,3759.0
2024-10-30 15:15:00,230.75,231.01,230.44,230.59,11778.0,227.7516,228.0082,227.4456,227.5936,11778.0
2024-10-30 15:20:00,230.68,230.81,230.3,230.48,22156.0,227.6825,227.8108,227.3074,227.4851,22156.0
2024-10-30 15:25:00,230.48,230.67,230.27,230.27,16023.0,227.4851,227.6726,227.2778,227.2778,16023.0
2024-10-30 15:30:00,230.27,230.39,230.09,230.19,21611.0,227.2778,227.3962,227.1001,227.1988,21611.0
2024-10-30 15:35:00,230.13,230.96,230.08,230.72,28034.0,227.1396,227.9588,227.0903,227.7219,28034.0
2024-10-30 15:40:00,230.73,231.13,230.72,230.84,15485.0,227.7318,228.1266,227.7219,227.8404,15485.0
2024-10-30 15:45:00,230.95,231.35,230.89,231.22,13750.0,227.949,228.3438,227.8897,228.2154,13750.0
2024-10-30 15:50:00,231.22,231.38,230.35,230.36,36225.0,228.2154,228.3734,227.3568,227.3666,36225.0
2024-10-30 15:55:00,230.41,230.83,229.88,230.13,192809.0,227.416,227.8305,226.8929,227.1396,192809.0
2024-10-31 09:30:00,230.16,230.2,226.02,226.33,64947.0,227.1692,227.2087,223.083,223.389,64947.0
2024-10-31 09:35:00,225.98,226.37,223.77,224.0,39826.0,223.0435,223.4285,220.8623,221.0893,39826.0
2024-10-31 09:40:00,223.9,225.03,223.61,223.86,110524.0,220.9906,222.1059,220.7043,220.9511,110524.0
2024-10-31 09:45:00,223.8,224.13,222.74,222.74,67885.0,220.8919,221.2176,219.8456,219.8456,67885.0
2024-10-31 09:50:00,222.6,222.67,221.22,222.3,65506.0,219.7075,219.7766,218.3454,219.4114,65506.0
2024-10-31 09:55:00,222.32,222.43,220.83,221.63,39479.0,219.4311,219.5397,217.9605,218.7501,39479.0
2024-10-31 10:00:00,221.44,221.64,220.87,221.23,51767.0,218.5625,218.7599,217.9999,218.3553,51767.0
2024-10-31 10:05:00,221.13,222.52,221.08,222.52,157981.0,218.2566,219.6285,218.2072,219.6285,157981.0
2024-10-31 10:10:00,222.3,223.49,221.96,223.49,13309.0,219.4114,220.5859,219.0758,220.5859,13309.0
2024-10-31 10:15:00,223.49,224.01,223.43,223.58,21321.0,220.5859,221.0991,220.5267,220.6747,21321.0
2024-10-31 10:20:00,223.51,224.18,223.39,224.02,13238.0,220.6056,221.2669,220.4872,221.109,13238.0
2024-10-31 10:25:00,224.02,224.19,223.38,223.78,23025.0,221.109,221.2768,220.4773,220.8721,23025.0
2024-10-31 10:30:00,223.8,224.5,223.66,224.13,15130.0,220.8919,221.5828,220.7537,221.2176,15130.0
2024-10-31 10:35:00,224.21,224.43,224.02,224.43,5432.0,221.2965,221.5137,221.109,221.5137,5432.0
2024-10-31 10:40:00,224.48,224.64,224.01,224.08,6255.0,221.563,221.721,221.0991,221.1682,6255.0
2024-10-31 10:45:00,224.0,224.34,223.77,224.06,4231.0,221.0893,221.4249,220.8623,221.1485,4231.0
2024-10-31 10:50:00,224.1,224.38,223.98,224.22,17801.0,221.188,221.4643,221.0695,221.3064,17801.0
2024-10-31 10:55:00,224.3,224.43,223.48,223.48,5991.0,221.3854,221.5137,220.576,220.576,5991.0
2024-10-31 11:00:00,223.44,223.75,222.97,223.43,13861.0,220.5365,220.8425,220.0727,220.5267,13861.0
2024-10-31 11:05:00,223.43,224.19,223.31,223.97,19669.0,220.5267,221.2768,220.4082,221.0597,19669.0
2024-10-31 11:10:00,223.88,223.88,223.35,223.38,7245.0,220.9708,220.9708,220.4477,220.4773,7245.0
2024-10-31 11:15:00,223.34,223.94,223.34,223.59,11594.0,220.4378,221.03,220.4378,220.6846,11594.0
2024-10-31 11:20:00,223.5,223.83,223.3,223.3,2000.0,220.5958,220.9215,220.3984,220.3984,2000.0
2024-10-31 11:25:00,223.22,223.49,223.05,223.26,12079.0,220.3194,220.5859,220.1516,220.3589,12079.0
2024-10-31 11:30:00,223.15,223.24,222.76,223.02,11860.0,220.2503,220.3391,219.8654,220.122,11860.0
2024-10-31 11:35:00,223.01,223.01,222.75,222.76,9486.0,220.1121,220.1121,219.8555,219.8654,9486.0
2024-10-31 11:40:00,222.72,223.33,222.72,223.23,16385.0,219.8259,220.428,219.8259,220.3293,16385.0
2024-10-31 11:45:00,223.18,223.76,223.12,223.17,10687.0,220.2799,220.8524,220.2207,220.2701,10687.0
2024-10-31 11:50:00,223.17,223.28,222.68,222.7,12474.0,220.2701,220.3786,219.7864,219.8062,12474.0
2024-10-31 11:55:00,222.7,223.26,222.69,223.26,9860.0,219.8062,220.3589,219.7963,220.3589,9860.0
2024-10-31 12:00:00,223.36,223.42,222.92,223.14,7615.0,220.4576,220.5168,220.0233,220.2404,7615.0
2024-10-31 12:05:00,223.14,223.36,222.8,222.84,18259.0,220.2404,220.4576,219.9049,219.9443,18259.0
2024-10-31 12:10:00,222.86,223.08,222.71,222.81,19380.0,219.9641,220.1812,219.816,219.9147,19380.0
2024-10-31 12:15:00,222.82,222.93,222.57,222.69,4897.0,219.9246,220.0332,219.6779,219.7963,4897.0
2024-10-31 12:20:00,222.66,222.89,222.62,222.63,9293.0,219.7667,219.9937,219.7272,219.7371,9293.0
2024-10-31 12:25:00,222.72,223.1,222.42,223.06,11070.0,219.8259,220.201,219.5298,220.1615,11070.0
2024-10-31 12:30:00,223.05,223.05,222.59,222.92,8453.0,220.1516,220.1516,219.6976,220.0233,8453.0
2024-10-31 12:35:00,222.81,222.89,222.65,222.77,4823.0,219.9147,219.9937,219.7568,219.8753,4823.0
2024-10-31 12:40:00,222.89,223.01,222.65,223.01,6097.0,219.9937,220.1121,219.7568,220.1121,6097.0
2024-10-31 12:45:00,222.97,223.15,222.46,222.81,14780.0,220.0727,220.2503,219.5693,219.9147,14780.0
2024-10-31 12:50:00,222.68,222.85,222.6,222.72,3277.0,219.7864,219.9542,219.7075,219.8259,3277.0
2024-10-31 12:55:00,222.83,222.9,222.62,222.74,4993.0,219.9345,220.0036,219.7272,219.8456,4993.0
2024-10-31 13:00:00,222.74,223.35,222.7,223.18,8368.0,219.8456,220.4477,219.8062,220.2799,8368.0
2024-10-31 13:05:00,223.26,223.37,223.01,223.37,8085.0,220.3589,220.4675,220.1121,220.4675,8085.0
2024-10-31 13:10:00,223.28,223.54,223.11,223.28,3593.0,220.3786,220.6352,220.2108,220.3786,3593.0
2024-10-31 13:15:00,223.13,223.29,223.0,223.0,3653.0,220.2306,220.3885,220.1023,220.1023,3653.0
2024-10-31 13:20:00,222.98,223.04,222.79,222.89,7248.0,220.0825,220.1417,219.895,219.9937,7248.0
2024-10-31 13:25:00,222.97,223.04,222.64,222.72,8549.0,220.0727,220.1417,219.7469,219.8259,8549.0
2024-10-31 13:30:00,222.77,222.8,222.48,222.6,9667.0,219.8753,219.9049,219.589,219.7075,9667.0
2024-10-31 13:35:00,222.64,222.7,222.42,222.43,12104.0,219.7469,219.8062,219.5298,219.5397,12104.0
2024-10-31 13:40:00,222.51,222.75,222.41,222.71,8624.0,219.6186,219.8555,219.5199,219.816,8624.0
2024-10-31 13:45:00,222.59,222.66,222.25,222.66,10111.0,219.6976,219.7667,219.362,219.7667,10111.0
2024-10-31 13:50:00,222.61,223.01,222.6,222.79,8296.0,219.7173,220.1121,219.7075,219.895,8296.0
2024-10-31 13:55:00,222.84,222.85,222.6,222.66,4140.0,219.9443,219.9542,219.7075,219.7667,4140.0
2024-10-31 14:00:00,222.73,222.77,222.22,222.26,4917.0,219.8358,219.8753,219.3324,219.3719,4917.0
2024-10-31 14:05:00,222.37,222.61,222.15,222.22,7983.0,219.4804,219.7173,219.2633,219.3324,7983.0
2024-10-31 14:10:00,222.21,222.43,222.14,222.22,5580.0,219.3225,219.5397,219.2534,219.3324,5580.0
2024-10-31 14:15:00,222.1,222.32,222.02,222.02,6823.0,219.214,219.4311,219.135,219.135,6823.0
2024-10-31 14:20:00,222.18,222.33,221.81,222.33,14085.0,219.2929,219.441,218.9277,219.441,14085.0
2024-10-31 14:25:00,222.25,222.43,222.02,222.43,15875.0,219.362,219.5397,219.135,219.5397,15875.0
2024-10-31 14:30:00,222.42,222.66,222.14,222.39,14339.0,219.5298,219.7667,219.2534,219.5002,14339.0
2024-10-31 14:35:00,222.46,222.71,222.18,222.67,8231.0,219.5693,219.816,219.2929,219.7766,8231.0
2024-10-31 14:40:00,222.74,222.83,222.41,222.8,12104.0,219.8456,219.9345,219.5199,219.9049,12104.0
2024-10-31 14:45:00,222.8,222.91,222.65,222.68,6325.0,219.9049,220.0134,219.7568,219.7864,6325.0
2024-10-31 14:50:00,222.68,223.0,222.67,222.99,9262.0,219.7864,220.1023,219.7766,220.0924,9262.0
2024-10-31 14:55:00,222.88,223.28,222.86,223.28,11656.0,219.9838,220.3786,219.9641,220.3786,11656.0
2024-10-31 15:00:00,223.27,223.45,223.27,223.42,7198.0,220.3688,220.5464,220.3688,220.5168,7198.0
2024-10-31 15:05:00,223.46,223.73,223.46,223.62,12431.0,220.5563,220.8228,220.5563,220.7142,12431.0
2024-10-31 15:10:00,223.61,223.65,223.37,223.61,12453.0,220.7043,220.7438,220.4675,220.7043,12453.0
2024-10-31 15:15:00,223.62,223.7,223.45,223.68,9712.0,220.7142,220.7932,220.5464,220.7734,9712.0
2024-10-31 15:20:00,223.71,223.71,223.27,223.38,14621.0,220.803,220.803,220.3688,220.4773,14621.0
2024-10-31 15:25:00,223.38,223.52,223.15,223.18,29446.0,220.4773,220.6155,220.2503,220.2799,29446.0
2024-10-31 15:30:00,223.16,223.36,223.08,223.36,18977.0,220.2602,220.4576,220.1812,220.4576,18977.0
2024-10-31 15:35:00,223.33,223.61,223.27,223.46,15921.0,220.428,220.7043,220.3688,220.5563,15921.0
2024-10-31 15:40:00,223.42,223.77,223.25,223.67,15006.0,220.5168,220.8623,220.349,220.7636,15006.0
2024-10-31 15:45:00,223.67,224.18,223.59,224.0,37815.0,220.7636,221.2669,220.6846,221.0893,37815.0
2024-10-31 15:50:00,223.82,224.03,222.72,223.07,64517.0,220.9116,221.1189,219.8259,220.1714,64517.0
2024-10-31 15:55:00,222.88,223.62,222.62,223.06,219487.0,219.9838,220.7142,219.7272,220.1615,219487.0
2024-11-01 09:30:00,223.5,224.11,223.0,223.79,60901.0,220.5958,221.1978,220.1023,220.882,60901.0
2024-11-01 09:35:00,223.76,224.23,223.61,224.15,10537.0,220.8524,221.3163,220.7043,221.2373,10537.0
2024-11-01 09:40:00,224.7,225.07,224.59,224.73,8668.0,221.7802,222.1454,221.6716,221.8098,8668.0
2024-11-01 09:45:00,224.23,224.89,224.1,224.75,6549.0,221.3163,221.9677,221.188,221.8295,6549.0
2024-11-01 09:50:00,224.84,225.02,224.66,224.78,5177.0,221.9184,222.096,221.7407,221.8591,5177.0
2024-11-01 09:55:00,224.8,225.1,224.66,225.09,6172.0,221.8789,222.175,221.7407,222.1651,6172.0
2024-11-01 10:00:00,225.0,225.3,224.78,224.91,14898.0,222.0763,222.3724,221.8591,221.9874,14898.0
2024-11-01 10:05:00,224.9,225.71,224.88,225.59,22777.0,221.9776,222.777,221.9578,222.6586,22777.0
2024-11-01 10:10:00,225.65,226.04,225.65,225.69,8410.0,222.7178,223.1028,222.7178,222.7573,8410.0
2024-11-01 10:15:00,225.69,226.32,225.59,226.31,12816.0,222.7573,223.3791,222.6586,223.3693,12816.0
2024-11-01 10:20:00,226.1,226.41,225.79,226.19,15850.0,223.162,223.468,222.856,223.2508,15850.0
2024-11-01 10:25:00,226.19,226.5,225.99,226.49,14790.0,223.2508,223.5568,223.0534,223.5469,14790.0
2024-11-01 10:30:00,226.48,226.6,225.87,225.95,23780.0,223.537,223.6555,222.935,223.0139,23780.0
2024-11-01 10:35:00,226.04,226.1,225.1,225.21,11097.0,223.1028,223.162,222.175,222.2835,11097.0
2024-11-01 10:40:00,225.21,225.21,224.16,224.41,21568.0,222.2835,222.2835,221.2472,221.4939,21568.0
2024-11-01 10:45:00,224.37,224.54,223.84,224.43,26698.0,221.4545,221.6223,220.9313,221.5137,26698.0
2024-11-01 10:50:00,224.27,224.41,223.86,224.41,13609.0,221.3558,221.4939,220.9511,221.4939,13609.0
2024-11-01 10:55:00,224.43,224.99,224.38,224.99,12253.0,221.5137,222.0664,221.4643,222.0664,12253.0
2024-11-01 11:00:00,224.94,225.39,224.76,225.28,27488.0,222.0171,222.4612,221.8394,222.3526,27488.0
2024-11-01 11:05:00,225.24,225.24,224.57,224.71,22933.0,222.3132,222.3132,221.6519,221.79,22933.0
2024-11-01 11:10:00,224.73,225.42,224.69,225.35,18974.0,221.8098,222.4908,221.7703,222.4217,18974.0
2024-11-01 11:15:00,225.35,225.45,225.17,225.45,13620.0,222.4217,222.5204,222.2441,222.5204,13620.0
2024-11-01 11:20:00,225.47,225.54,225.1,225.48,10543.0,222.5402,222.6093,222.175,222.55,10543.0
2024-11-01 11:25:00,225.53,225.81,225.25,225.76,7838.0,222.5994,222.8757,222.323,222.8264,7838.0
2024-11-01 11:30:00,225.76,225.76,225.39,225.52,23151.0,222.8264,222.8264,222.4612,222.5895,23151.0
2024-11-01 11:35:00,225.44,225.54,225.23,225.53,8947.0,222.5106,222.6093,222.3033,222.5994,8947.0
2024-11-01 11:40:00,225.41,225.53,225.26,225.26,6025.0,222.4809,222.5994,222.3329,222.3329,6025.0
2024-11-01 11:45:00,225.29,225.29,224.97,225.06,7766.0,222.3625,222.3625,222.0467,222.1355,7766.0
2024-11-01 11:50:00,225.07,225.22,224.87,225.21,9188.0,222.1454,222.2934,221.948,222.2835,9188.0
2024-11-01 11:55:00,225.17,225.28,225.05,225.26,2329.0,222.2441,222.3526,222.1256,222.3329,2329.0
2024-11-01 12:00:00,225.27,225.74,225.27,225.73,3838.0,222.3428,222.8067,222.3428,222.7968,3838.0
2024-11-01 12:05:00,225.62,225.72,225.51,225.64,6727.0,222.6882,222.7869,222.5796,222.708,6727.0
2024-11-01 12:10:00,225.72,226.03,225.64,225.84,4565.0,222.7869,223.0929,222.708,222.9054,4565.0
2024-11-01 12:15:00,225.83,225.99,225.59,225.99,7825.0,222.8955,223.0534,222.6586,223.0534,7825.0
2024-11-01 12:20:00,226.0,226.1,225.8,226.09,2700.0,223.0633,223.162,222.8659,223.1521,2700.0
2024-11-01 12:25:00,226.13,226.21,225.93,225.96,6435.0,223.1916,223.2706,222.9942,223.0238,6435.0
2024-11-01 12:30:00,225.84,226.16,225.84,226.14,3572.0,222.9054,223.2212,222.9054,223.2015,3572.0
2024-11-01 12:35:00,226.13,226.16,225.73,225.9,4125.0,223.1916,223.2212,222.7968,222.9646,4125.0
2024-11-01 12:40:00,225.88,225.88,225.34,225.47,6413.0,222.9448,222.9448,222.4119,222.5402,6413.0
2024-11-01 12:45:00,225.48,225.97,225.42,225.9,3502.0,222.55,223.0337,222.4908,222.9646,3502.0
2024-11-01 12:50:00,225.89,226.09,225.76,226.04,3123.0,222.9547,223.1521,222.8264,223.1028,3123.0
2024-11-01 12:55:00,226.05,226.17,225.85,226.11,4731.0,223.1126,223.2311,222.9152,223.1719,4731.0
2024-11-01 13:00:00,226.19,226.22,225.93,226.05,10734.0,223.2508,223.2804,222.9942,223.1126,10734.0
2024-11-01 13:05:00,226.01,226.01,225.76,225.77,3852.0,223.0731,223.0731,222.8264,222.8363,3852.0
2024-11-01 13:10:00,225.83,226.08,225.73,225.91,8229.0,222.8955,223.1422,222.7968,222.9744,8229.0
2024-11-01 13:15:00,225.96,226.01,225.87,225.96,2681.0,223.0238,223.0731,222.935,223.0238,2681.0
2024-11-01 13:20:00,226.0,226.49,226.0,226.3,4245.0,223.0633,223.5469,223.0633,223.3594,4245.0
2024-11-01 13:25:00,226.2,226.24,226.11,226.24,1042.0,223.2607,223.3002,223.1719,223.3002,1042.0
2024-11-01 13:30:00,226.12,226.19,225.34,225.34,8100.0,223.1817,223.2508,222.4119,222.4119,8100.0
2024-11-01 13:35:00,225.34,225.5,225.09,225.09,8433.0,222.4119,222.5698,222.1651,222.1651,8433.0
2024-11-01 13:40:00,225.21,225.23,225.03,225.19,2453.0,222.2835,222.3033,222.1059,222.2638,2453.0
2024-11-01 13:45:00,225.18,225.54,225.16,225.54,3984.0,222.2539,222.6093,222.2342,222.6093,3984.0
2024-11-01 13:50:00,225.49,225.73,225.38,225.66,7399.0,222.5599,222.7968,222.4513,222.7277,7399.0
2024-11-01 13:55:00,225.73,225.73,225.16,225.2,4811.0,222.7968,222.7968,222.2342,222.2737,4811.0
2024-11-01 14:00:00,225.16,225.39,224.99,225.26,5861.0,222.2342,222.4612,222.0664,222.3329,5861.0
2024-11-01 14:05:00,225.18,225.31,224.71,224.72,2401.0,222.2539,222.3822,221.79,221.7999,2401.0
2024-11-01 14:10:00,224.73,225.09,224.66,225.09,8286.0,221.8098,222.1651,221.7407,222.1651,8286.0
2024-11-01 14:15:00,225.01,225.17,224.76,224.96,13051.0,222.0861,222.2441,221.8394,222.0368,13051.0
2024-11-01 14:20:00,224.89,225.21,224.65,225.21,9785.0,221.9677,222.2835,221.7308,222.2835,9785.0
2024-11-01 14:25:00,225.09,225.22,225.03,225.14,4744.0,222.1651,222.2934,222.1059,222.2145,4744.0
2024-11-01 14:30:00,225.04,225.21,225.02,225.09,5616.0,222.1158,222.2835,222.096,222.1651,5616.0
2024-11-01 14:35:00,225.14,225.25,224.99,225.16,7588.0,222.2145,222.323,222.0664,222.2342,7588.0
2024-11-01 14:40:00,225.11,225.18,224.94,225.18,6833.0,222.1848,222.2539,222.0171,222.2539,6833.0
2024-11-01 14:45:00,225.07,225.31,224.92,225.12,8584.0,222.1454,222.3822,221.9973,222.1947,8584.0
2024-11-01 14:50:00,225.08,225.3,225.06,225.08,7646.0,222.1552,222.3724,222.1355,222.1552,7646.0
2024-11-01 14:55:00,225.08,225.34,224.94,225.24,12015.0,222.1552,222.4119,222.0171,222.3132,12015.0
2024-11-01 15:00:00,225.21,225.23,224.85,225.04,9718.0,222.2835,222.3033,221.9282,222.1158,9718.0
2024-11-01 15:05:00,225.11,225.6,224.78,225.6,12448.0,222.1848,222.6685,221.8591,222.6685,12448.0
2024-11-01 15:10:00,225.67,225.89,225.57,225.89,5016.0,222.7376,222.9547,222.6389,222.9547,5016.0
2024-11-01 15:15:00,225.85,225.9,225.56,225.71,15856.0,222.9152,222.9646,222.629,222.777,15856.0
2024-11-01 15:20:00,225.72,225.86,225.6,225.86,11759.0,222.7869,222.9251,222.6685,222.9251,11759.0
2024-11-01 15:25:00,225.71,225.81,225.32,225.32,14033.0,222.777,222.8757,222.3921,222.3921,14033.0
2024-11-01 15:30:00,225.29,225.57,225.21,225.46,15368.0,222.3625,222.6389,222.2835,222.5303,15368.0
2024-11-01 15:35:00,225.46,225.53,225.24,225.52,16612.0,222.5303,222.5994,222.3132,222.5895,16612.0
2024-11-01 15:40:00,225.49,225.78,225.43,225.66,17573.0,222.5599,222.8461,222.5007,222.7277,17573.0
2024-11-01 15:45:00,225.62,225.81,225.33,225.38,19189.0,222.6882,222.8757,222.402,222.4513,19189.0
2024-11-01 15:50:00,225.34,225.84,225.07,225.68,45023.0,222.4119,222.9054,222.1454,222.7474,45023.0
2024-11-01 15:55:00,225.61,225.67,225.22,225.53,74005.0,222.6783,222.7376,222.2934,222.5994,74005.0
2024-11-04 09:30:00,224.9,225.36,224.24,224.25,23023.0,221.9776,222.4316,221.3261,221.336,23023.0
2024-11-04 09:35:00,224.24,224.34,223.44,224.17,11267.0,221.3261,221.4249,220.5365,221.2571,11267.0
2024-11-04 09:40:00,224.17,224.97,223.85,224.97,8921.0,221.2571,222.0467,220.9412,222.0467,8921.0
2024-11-04 09:45:00,225.02,225.1,224.54,224.72,4806.0,222.096,222.175,221.6223,221.7999,4806.0
2024-11-04 09:50:00,224.69,224.89,224.31,224.88,5695.0,221.7703,221.9677,221.3952,221.9578,5695.0
2024-11-04 09:55:00,225.02,225.37,224.87,225.18,3365.0,222.096,222.4415,221.948,222.2539,3365.0
2024-11-04 10:00:00,225.5,225.57,224.85,225.08,6345.0,222.5698,222.6389,221.9282,222.1552,6345.0
2024-11-04 10:05:00,225.22,225.43,224.62,224.7,5448.0,222.2934,222.5007,221.7012,221.7802,5448.0
2024-11-04 10:10:00,224.83,224.98,224.45,224.52,7292.0,221.9085,222.0565,221.5334,221.6025,7292.0
2024-11-04 10:15:00,224.61,225.55,224.61,225.55,7214.0,221.6913,222.6191,221.6913,222.6191,7214.0
2024-11-04 10:20:00,225.34,225.92,225.2,225.92,3335.0,222.4119,222.9843,222.2737,222.9843,3335.0
2024-11-04 10:25:00,225.91,226.14,225.75,225.98,9074.0,222.9744,223.2015,222.8165,223.0435,9074.0
2024-11-04 10:30:00,225.98,226.26,225.87,226.12,15737.0,223.0435,223.3199,222.935,223.1817,15737.0
2024-11-04 10:35:00,226.2,226.53,226.14,226.2,5031.0,223.2607,223.5864,223.2015,223.2607,5031.0
2024-11-04 10:40:00,226.35,226.44,226.1,226.44,5830.0,223.4087,223.4976,223.162,223.4976,5830.0
2024-11-04 10:45:00,226.43,226.43,225.57,225.89,5993.0,223.4877,223.4877,222.6389,222.9547,5993.0
2024-11-04 10:50:00,226.01,226.15,225.95,226.15,2183.0,223.0731,223.2113,223.0139,223.2113,2183.0
2024-11-04 10:55:00,226.03,226.05,225.61,225.64,2945.0,223.0929,223.1126,222.6783,222.708,2945.0
2024-11-04 11:00:00,225.78,226.24,225.64,226.0,4380.0,222.8461,223.3002,222.708,223.0633,4380.0
2024-11-04 11:05:00,226.04,226.39,226.02,226.31,2155.0,223.1028,223.4482,223.083,223.3693,2155.0
2024-11-04 11:10:00,226.44,226.78,226.33,226.58,3536.0,223.4976,223.8331,223.389,223.6357,3536.0
2024-11-04 11:15:00,226.51,226.51,226.15,226.38,5271.0,223.5667,223.5667,223.2113,223.4383,5271.0
2024-11-04 11:20:00,226.39,226.67,226.31,226.58,1907.0,223.4482,223.7246,223.3693,223.6357,1907.0
2024-11-04 11:25:00,226.63,226.72,226.48,226.48,1900.0,223.6851,223.7739,223.537,223.537,1900.0
2024-11-04 11:30:00,226.39,226.47,226.05,226.11,3142.0,223.4482,223.5272,223.1126,223.1719,3142.0
2024-11-04 11:35:00,226.11,226.33,225.92,226.11,1863.0,223.1719,223.389,222.9843,223.1719,1863.0
2024-11-04 11:40:00,225.92,226.13,225.59,225.61,4142.0,222.9843,223.1916,222.6586,222.6783,4142.0
2024-11-04 11:45:00,225.65,225.81,225.45,225.68,5699.0,222.7178,222.8757,222.5204,222.7474,5699.0
2024-11-04 11:50:00,225.59,225.64,225.33,225.33,5091.0,222.6586,222.708,222.402,222.402,5091.0
2024-11-04 11:55:00,225.33,225.52,224.88,225.13,6752.0,222.402,222.5895,221.9578,222.2046,6752.0
2024-11-04 12:00:00,225.06,225.11,224.54,224.62,3956.0,222.1355,222.1848,221.6223,221.7012,3956.0
2024-11-04 12:05:00,224.45,224.65,224.09,224.18,4947.0,221.5334,221.7308,221.1781,221.2669,4947.0
2024-11-04 12:10:00,224.18,224.67,224.17,224.49,10105.0,221.2669,221.7506,221.2571,221.5729,10105.0
2024-11-04 12:15:00,224.39,224.47,224.23,224.4,5824.0,221.4742,221.5532,221.3163,221.4841,5824.0
2024-11-04 12:20:00,224.41,225.25,224.41,225.23,7449.0,221.4939,222.323,221.4939,222.3033,7449.0
2024-11-04 12:25:00,225.19,225.33,225.1,225.23,2200.0,222.2638,222.402,222.175,222.3033,2200.0
2024-11-04 12:30:00,225.25,225.64,225.18,225.47,4484.0,222.323,222.708,222.2539,222.5402,4484.0
2024-11-04 12:35:00,225.53,225.82,225.53,225.73,5572.0,222.5994,222.8856,222.5994,222.7968,5572.0
2024-11-04 12:40:00,225.62,225.7,225.38,225.51,3140.0,222.6882,222.7672,222.4513,222.5796,3140.0
2024-11-04 12:45:00,225.51,225.74,225.51,225.73,2800.0,222.5796,222.8067,222.5796,222.7968,2800.0
2024-11-04 12:50:00,225.75,225.8,225.55,225.74,5372.0,222.8165,222.8659,222.6191,222.8067,5372.0
2024-11-04 12:55:00,225.74,226.06,225.71,226.01,4208.0,222.8067,223.1225,222.777,223.0731,4208.0
2024-11-04 13:00:00,225.82,226.09,225.73,225.8,11733.0,222.8856,223.1521,222.7968,222.8659,11733.0
2024-11-04 13:05:00,225.81,225.85,225.22,225.5,4694.0,222.8757,222.9152,222.2934,222.5698,4694.0
2024-11-04 13:10:00,225.63,226.15,225.53,225.88,4556.0,222.6981,223.2113,222.5994,222.9448,4556.0
2024-11-04 13:15:00,226.08,226.37,226.01,226.12,2573.0,223.1422,223.4285,223.0731,223.1817,2573.0
2024-11-04 13:20:00,226.13,226.47,226.1,226.37,2003.0,223.1916,223.5272,223.162,223.4285,2003.0
2024-11-04 13:25:00,226.24,226.54,226.05,226.13,4947.0,223.3002,223.5963,223.1126,223.1916,4947.0
2024-11-04 13:30:00,226.04,226.25,226.02,226.16,3104.0,223.1028,223.31,223.083,223.2212,3104.0
2024-11-04 13:35:00,226.05,226.2,225.89,226.03,3159.0,223.1126,223.2607,222.9547,223.0929,3159.0
2024-11-04 13:40:00,226.13,226.33,226.1,226.25,4309.0,223.1916,223.389,223.162,223.31,4309.0
2024-11-04 13:45:00,226.25,226.47,226.19,226.19,4800.0,223.31,223.5272,223.2508,223.2508,4800.0
2024-11-04 13:50:00,226.14,226.2,225.93,225.93,1398.0,223.2015,223.2607,222.9942,222.9942,1398.0
2024-11-04 13:55:00,225.93,225.93,225.69,225.69,3137.0,222.9942,222.9942,222.7573,222.7573,3137.0
2024-11-04 14:00:00,225.77,225.85,225.44,225.47,8771.0,222.8363,222.9152,222.5106,222.5402,8771.0
2024-11-04 14:05:00,225.46,225.79,225.42,225.55,9036.0,222.5303,222.856,222.4908,222.6191,9036.0
2024-11-04 14:10:00,225.65,225.78,225.63,225.66,2875.0,222.7178,222.8461,222.6981,222.7277,2875.0
2024-11-04 14:15:00,225.73,225.73,225.12,225.34,12162.0,222.7968,222.7968,222.1947,222.4119,12162.0
2024-11-04 14:20:00,225.3,225.31,225.01,225.11,5007.0,222.3724,222.3822,222.0861,222.1848,5007.0
2024-11-04 14:25:00,225.11,225.21,225.05,225.05,5785.0,222.1848,222.2835,222.1256,222.1256,5785.0
2024-11-04 14:30:00,224.87,225.37,224.78,225.32,4562.0,221.948,222.4415,221.8591,222.3921,4562.0
2024-11-04 14:35:00,225.28,225.42,225.19,225.31,5962.0,222.3526,222.4908,222.2638,222.3822,5962.0
2024-11-04 14:40:00,225.31,225.32,224.81,224.91,4595.0,222.3822,222.3921,221.8887,221.9874,4595.0
2024-11-04 14:45:00,225.05,225.18,224.72,224.72,7464.0,222.1256,222.2539,221.7999,221.7999,7464.0
2024-11-04 14:50:00,224.79,225.07,224.64,224.95,12128.0,221.869,222.1454,221.721,222.0269,12128.0
2024-11-04 14:55:00,225.03,225.11,224.75,224.75,11102.0,222.1059,222.1848,221.8295,221.8295,11102.0
2024-11-04 15:00:00,224.61,224.76,224.54,224.54,3553.0,221.6913,221.8394,221.6223,221.6223,3553.0
2024-11-04 15:05:00,224.77,225.0,224.7,224.91,2730.0,221.8493,222.0763,221.7802,221.9874,2730.0
2024-11-04 15:10:00,224.89,224.89,224.74,224.78,4745.0,221.9677,221.9677,221.8197,221.8591,4745.0
2024-11-04 15:15:00,224.71,224.9,224.55,224.87,5554.0,221.79,221.9776,221.6321,221.948,5554.0
2024-11-04 15:20:00,224.89,225.03,224.74,224.99,3439.0,221.9677,222.1059,221.8197,222.0664,3439.0
2024-11-04 15:25:00,225.01,225.13,224.88,224.92,3088.0,222.0861,222.2046,221.9578,221.9973,3088.0
2024-11-04 15:30:00,224.8,224.9,224.67,224.83,8601.0,221.8789,221.9776,221.7506,221.9085,8601.0
2024-11-04 15:35:00,224.78,224.86,224.59,224.67,12800.0,221.8591,221.9381,221.6716,221.7506,12800.0
2024-11-04 15:40:00,224.67,225.22,224.65,224.92,7564.0,221.7506,222.2934,221.7308,221.9973,7564.0
2024-11-04 15:45:00,224.91,224.99,224.63,224.63,10656.0,221.9874,222.0664,221.7111,221.7111,10656.0
2024-11-04 15:50:00,224.46,224.8,224.15,224.57,32854.0,221.5433,221.8789,221.2373,221.6519,32854.0
2024-11-04 15:55:00,224.62,224.62,224.03,224.23,134983.0,221.7012,221.7012,221.1189,221.3163,134983.0
2024-11-05 09:30:00,219.24,219.31,215.32,217.86,151776.0,216.3911,216.4602,212.5221,215.0291,151776.0
2024-11-05 09:35:00,218.11,218.62,216.05,216.59,39646.0,215.2758,215.7792,213.2426,213.7756,39646.0
2024-11-05 09:40:00,216.59,217.56,216.02,217.45,46917.0,213.7756,214.733,213.213,214.6244,46917.0
2024-11-05 09:45:00,217.45,218.53,216.87,218.05,78447.0,214.6244,215.6903,214.0519,215.2166,78447.0
2024-11-05 09:50:00,217.98,218.99,217.93,218.7,34079.0,215.1475,216.1444,215.0981,215.8581,34079.0
2024-11-05 09:55:00,218.69,218.69,217.32,217.83,34345.0,215.8483,215.8483,214.4961,214.9994,34345.0
2024-11-05 10:00:00,217.81,218.3,217.67,218.0,51784.0,214.9797,215.4633,214.8415,215.1672,51784.0
2024-11-05 10:05:00,218.0,218.65,217.36,218.26,39189.0,215.1672,215.8088,214.5356,215.4239,39189.0
2024-11-05 10:10:00,218.1,218.12,217.64,217.81,22709.0,215.2659,215.2857,214.8119,214.9797,22709.0
2024-11-05 10:15:00,217.81,218.65,217.49,217.81,25216.0,214.9797,215.8088,214.6639,214.9797,25216.0
2024-11-05 10:20:00,217.72,218.79,217.71,218.7,19331.0,214.8909,215.947,214.881,215.8581,19331.0
2024-11-05 10:25:00,218.67,218.81,217.65,217.75,42202.0,215.8285,215.9667,214.8218,214.9205,42202.0
2024-11-05 10:30:00,217.78,218.27,217.69,218.18,29699.0,214.9501,215.4337,214.8613,215.3449,29699.0
2024-11-05 10:35:00,218.09,218.28,217.86,217.87,16400.0,215.2561,215.4436,215.0291,215.0389,16400.0
2024-11-05 10:40:00,217.9,218.06,217.71,217.78,18804.0,215.0685,215.2265,214.881,214.9501,18804.0
2024-11-05 10:45:00,217.99,218.19,217.55,217.63,35014.0,215.1574,215.3548,214.7231,214.802,35014.0
2024-11-05 10:50:00,217.59,217.63,216.05,216.06,49559.0,214.7626,214.802,213.2426,213.2524,49559.0
2024-11-05 10:55:00,216.12,216.54,215.78,216.54,33746.0,213.3117,213.7262,212.9761,213.7262,33746.0
2024-11-05 11:00:00,216.58,216.76,216.23,216.63,21988.0,213.7657,213.9433,213.4202,213.815,21988.0
2024-11-05 11:05:00,216.59,216.8,216.22,216.8,29834.0,213.7756,213.9828,213.4104,213.9828,29834.0
2024-11-05 11:10:00,216.81,216.95,216.27,216.51,18613.0,213.9927,214.1309,213.4597,213.6966,18613.0
2024-11-05 11:15:00,216.51,216.51,215.97,216.12,26836.0,213.6966,213.6966,213.1636,213.3117,26836.0
2024-11-05 11:20:00,216.17,216.49,215.95,216.09,31966.0,213.361,213.6769,213.1439,213.2821,31966.0
2024-11-05 11:25:00,216.09,216.36,215.75,216.35,36276.0,213.2821,213.5485,212.9465,213.5387,36276.0
2024-11-05 11:30:00,216.34,217.55,216.34,216.89,70352.0,213.5288,214.7231,213.5288,214.0717,70352.0
2024-11-05 11:35:00,216.91,217.82,216.89,217.71,8155.0,214.0914,214.9896,214.0717,214.881,8155.0
2024-11-05 11:40:00,217.71,217.73,216.71,217.11,12333.0,214.881,214.9007,213.894,214.2888,12333.0
2024-11-05 11:45:00,217.2,217.79,217.2,217.73,8899.0,214.3776,214.96,214.3776,214.9007,8899.0
2024-11-05 11:50:00,217.6,217.69,217.49,217.68,8040.0,214.7724,214.8613,214.6639,214.8514,8040.0
2024-11-05 11:55:00,217.61,217.77,217.44,217.59,15066.0,214.7823,214.9402,214.6145,214.7626,15066.0
2024-11-05 12:00:00,217.52,217.62,217.25,217.4,9737.0,214.6935,214.7922,214.427,214.575,9737.0
2024-11-05 12:05:00,217.48,217.52,216.95,216.98,10196.0,214.654,214.6935,214.1309,214.1605,10196.0
2024-11-05 12:10:00,217.09,217.37,216.92,217.37,19357.0,214.2691,214.5454,214.1013,214.5454,19357.0
2024-11-05 12:15:00,217.35,217.83,217.34,217.77,6893.0,214.5257,214.9994,214.5158,214.9402,6893.0
2024-11-05 12:20:00,217.71,217.78,217.48,217.68,9459.0,214.881,214.9501,214.654,214.8514,9459.0
2024-11-05 12:25:00,217.69,217.69,217.21,217.21,20353.0,214.8613,214.8613,214.3875,214.3875,20353.0
2024-11-05 12:30:00,217.28,217.41,217.08,217.39,10062.0,214.4566,214.5849,214.2592,214.5652,10062.0
2024-11-05 12:35:00,217.45,217.78,217.33,217.57,6422.0,214.6244,214.9501,214.5059,214.7428,6422.0
2024-11-05 12:40:00,217.57,217.76,217.46,217.53,3429.0,214.7428,214.9304,214.6343,214.7033,3429.0
2024-11-05 12:45:00,217.62,218.11,217.61,218.11,15513.0,214.7922,215.2758,214.7823,215.2758,15513.0
2024-11-05 12:50:00,218.08,218.08,217.68,217.69,5447.0,215.2462,215.2462,214.8514,214.8613,5447.0
2024-11-05 12:55:00,217.67,217.84,217.47,217.83,12188.0,214.8415,215.0093,214.6441,214.9994,12188.0
2024-11-05 13:00:00,217.83,218.53,217.8,218.48,26383.0,214.9994,215.6903,214.9698,215.641,26383.0
2024-11-05 13:05:00,218.48,218.69,218.25,218.44,10453.0,215.641,215.8483,215.414,215.6015,10453.0
2024-11-05 13:10:00,218.4,218.4,217.73,217.75,14138.0,215.562,215.562,214.9007,214.9205,14138.0
2024-11-05 13:15:00,217.75,218.04,217.63,217.73,14279.0,214.9205,215.2067,214.802,214.9007,14279.0
2024-11-05 13:20:00,217.69,217.84,217.62,217.72,9690.0,214.8613,215.0093,214.7922,214.8909,9690.0
2024-11-05 13:25:00,217.62,217.96,217.5,217.83,7927.0,214.7922,215.1278,214.6737,214.9994,7927.0
2024-11-05 13:30:00,217.73,217.73,217.21,217.28,9933.0,214.9007,214.9007,214.3875,214.4566,9933.0
2024-11-05 13:35:00,217.21,217.3,216.76,217.04,11503.0,214.3875,214.4763,213.9433,214.2197,11503.0
2024-11-05 13:40:00,217.08,217.42,216.89,217.13,16377.0,214.2592,214.5948,214.0717,214.3085,16377.0
2024-11-05 13:45:00,217.24,217.34,217.08,217.08,10990.0,214.4171,214.5158,214.2592,214.2592,10990.0
2024-11-05 13:50:00,217.01,217.09,216.63,216.79,20828.0,214.1901,214.2691,213.815,213.973,20828.0
2024-11-05 13:55:00,216.77,216.77,216.53,216.7,11947.0,213.9532,213.9532,213.7163,213.8841,11947.0
2024-11-05 14:00:00,216.7,216.85,216.55,216.69,11360.0,213.8841,214.0322,213.7361,213.8743,11360.0
2024-11-05 14:05:00,216.68,216.72,216.55,216.55,12086.0,213.8644,213.9039,213.7361,213.7361,12086.0
2024-11-05 14:10:00,216.54,216.79,216.53,216.55,12916.0,213.7262,213.973,213.7163,213.7361,12916.0
2024-11-05 14:15:00,216.55,216.59,216.24,216.5,11060.0,213.7361,213.7756,213.4301,213.6867,11060.0
2024-11-05 14:20:00,216.5,216.86,216.45,216.82,13623.0,213.6867,214.042,213.6374,214.0026,13623.0
2024-11-05 14:25:00,216.8,217.23,216.76,216.91,16196.0,213.9828,214.4072,213.9433,214.0914,16196.0
2024-11-05 14:30:00,216.94,216.98,216.78,216.98,10832.0,214.121,214.1605,213.9631,214.1605,10832.0
2024-11-05 14:35:00,217.07,217.15,216.52,216.53,9207.0,214.2493,214.3283,213.7065,213.7163,9207.0
2024-11-05 14:40:00,216.52,216.78,216.52,216.62,14322.0,213.7065,213.9631,213.7065,213.8052,14322.0
2024-11-05 14:45:00,216.66,216.91,216.64,216.65,12588.0,213.8446,214.0914,213.8249,213.8348,12588.0
2024-11-05 14:50:00,216.69,216.69,216.36,216.36,7200.0,213.8743,213.8743,213.5485,213.5485,7200.0
2024-11-05 14:55:00,216.37,216.42,216.04,216.26,10595.0,213.5584,213.6078,213.2327,213.4498,10595.0
2024-11-05 15:00:00,216.18,216.35,215.85,215.95,10429.0,213.3709,213.5387,213.0452,213.1439,10429.0
2024-11-05 15:05:00,215.96,216.91,215.96,216.88,26639.0,213.1537,214.0914,213.1537,214.0618,26639.0
2024-11-05 15:10:00,216.9,217.04,216.64,216.78,11978.0,214.0815,214.2197,213.8249,213.9631,11978.0
2024-11-05 15:15:00,216.79,217.62,216.71,217.56,14608.0,213.973,214.7922,213.894,214.733,14608.0
2024-11-05 15:20:00,217.61,217.61,216.97,217.09,12650.0,214.7823,214.7823,214.1506,214.2691,12650.0
2024-11-05 15:25:00,217.04,217.24,216.86,217.22,16733.0,214.2197,214.4171,214.042,214.3974,16733.0
2024-11-05 15:30:00,217.22,217.52,216.92,217.48,28665.0,214.3974,214.6935,214.1013,214.654,28665.0
2024-11-05 15:35:00,217.48,217.7,217.29,217.5,18753.0,214.654,214.8711,214.4665,214.6737,18753.0
2024-11-05 15:40:00,217.47,217.47,217.0,217.01,18885.0,214.6441,214.6441,214.1802,214.1901,18885.0
2024-11-05 15:45:00,217.01,217.34,216.82,217.16,27232.0,214.1901,214.5158,214.0026,214.3381,27232.0
2024-11-05 15:50:00,217.12,217.22,216.87,217.12,63915.0,214.2987,214.3974,214.0519,214.2987,63915.0
2024-11-05 15:55:00,217.12,217.68,217.12,217.66,203191.0,214.2987,214.8514,214.2987,214.8317,203191.0
2024-11-06 09:30:00,223.68,226.42,221.94,225.0,127973.0,220.7734,223.4778,219.056,222.0763,127973.0
2024-11-06 09:35:00,224.32,227.0,224.32,225.99,58896.0,221.4051,224.0503,221.4051,223.0534,58896.0
2024-11-06 09:40:00,226.01,226.1,224.34,224.7,22143.0,223.0731,223.162,221.4249,221.7802,22143.0
2024-11-06 09:45:00,224.9,225.59,224.32,225.5,26637.0,221.9776,222.6586,221.4051,222.5698,26637.0
2024-11-06 09:50:00,225.65,225.75,224.18,225.04,35038.0,222.7178,222.8165,221.2669,222.1158,35038.0
2024-11-06 09:55:00,225.15,225.35,223.95,224.43,25222.0,222.2243,222.4217,221.0399,221.5137,25222.0
2024-11-06 10:00:00,224.83,225.77,224.67,225.17,15214.0,221.9085,222.8363,221.7506,222.2441,15214.0
2024-11-06 10:05:00,225.15,225.41,223.85,224.09,11609.0,222.2243,222.4809,220.9412,221.1781,11609.0
2024-11-06 10:10:00,224.09,225.2,223.93,225.09,10409.0,221.1781,222.2737,221.0202,222.1651,10409.0
2024-11-06 10:15:00,225.23,225.75,224.82,225.02,13009.0,222.3033,222.8165,221.8986,222.096,13009.0
2024-11-06 10:20:00,225.03,225.52,224.33,224.73,22197.0,222.1059,222.5895,221.415,221.8098,22197.0
2024-11-06 10:25:00,224.82,225.38,224.76,224.85,25466.0,221.8986,222.4513,221.8394,221.9282,25466.0
2024-11-06 10:30:00,224.73,225.15,224.55,224.96,18576.0,221.8098,222.2243,221.6321,222.0368,18576.0
2024-11-06 10:35:00,224.96,225.17,224.29,225.17,17167.0,222.0368,222.2441,221.3755,222.2441,17167.0
2024-11-06 10:40:00,225.17,225.58,224.76,225.56,12858.0,222.2441,222.6487,221.8394,222.629,12858.0
2024-11-06 10:45:00,225.56,225.97,225.44,225.83,24225.0,222.629,223.0337,222.5106,222.8955,24225.0
2024-11-06 10:50:00,225.84,225.84,225.05,225.3,12484.0,222.9054,222.9054,222.1256,222.3724,12484.0
2024-11-06 10:55:00,225.34,225.5,225.08,225.47,10748.0,222.4119,222.5698,222.1552,222.5402,10748.0
2024-11-06 11:00:00,225.48,225.87,225.26,225.59,9680.0,222.55,222.935,222.3329,222.6586,9680.0
2024-11-06 11:05:00,225.46,225.82,225.33,225.36,10155.0,222.5303,222.8856,222.402,222.4316,10155.0
2024-11-06 11:10:00,225.34,225.8,225.34,225.66,6438.0,222.4119,222.8659,222.4119,222.7277,6438.0
2024-11-06 11:15:00,225.76,226.0,225.65,225.76,9235.0,222.8264,223.0633,222.7178,222.8264,9235.0
2024-11-06 11:20:00,225.64,226.35,225.46,226.35,7676.0,222.708,223.4087,222.5303,223.4087,7676.0
2024-11-06 11:25:00,226.45,226.71,226.18,226.5,11180.0,223.5074,223.7641,223.2409,223.5568,11180.0
2024-11-06 11:30:00,226.59,226.84,226.48,226.65,7937.0,223.6456,223.8924,223.537,223.7048,7937.0
2024-11-06 11:35:00,226.62,226.96,226.34,226.96,9880.0,223.6752,224.0108,223.3989,224.0108,9880.0
2024-11-06 11:40:00,226.89,226.98,226.23,226.27,11282.0,223.9417,224.0305,223.2903,223.3298,11282.0
2024-11-06 11:45:00,226.27,226.45,226.15,226.28,7988.0,223.3298,223.5074,223.2113,223.3396,7988.0
2024-11-06 11:50:00,226.32,226.59,226.32,226.57,4755.0,223.3791,223.6456,223.3791,223.6259,4755.0
2024-11-06 11:55:00,226.55,226.65,226.31,226.38,10540.0,223.6061,223.7048,223.3693,223.4383,10540.0
2024-11-06 12:00:00,226.29,226.3,225.93,226.19,8944.0,223.3495,223.3594,222.9942,223.2508,8944.0
2024-11-06 12:05:00,226.09,226.09,225.9,225.98,5223.0,223.1521,223.1521,222.9646,223.0435,5223.0
2024-11-06 12:10:00,225.98,226.19,225.71,225.79,9338.0,223.0435,223.2508,222.777,222.856,9338.0
2024-11-06 12:15:00,225.71,225.71,225.02,225.23,11905.0,222.777,222.777,222.096,222.3033,11905.0
2024-11-06 12:20:00,225.23,225.46,225.14,225.42,9205.0,222.3033,222.5303,222.2145,222.4908,9205.0
2024-11-06 12:25:00,225.35,225.72,225.3,225.57,4181.0,222.4217,222.7869,222.3724,222.6389,4181.0
2024-11-06 12:30:00,225.5,226.02,225.15,226.02,9989.0,222.5698,223.083,222.2243,223.083,9989.0
2024-11-06 12:35:00,226.02,226.32,225.84,225.92,12644.0,223.083,223.3791,222.9054,222.9843,12644.0
2024-11-06 12:40:00,225.93,226.33,225.93,226.23,6456.0,222.9942,223.389,222.9942,223.2903,6456.0
2024-11-06 12:45:00,226.23,226.32,225.89,226.28,7088.0,223.2903,223.3791,222.9547,223.3396,7088.0
2024-11-06 12:50:00,226.21,226.6,226.05,226.46,6534.0,223.2706,223.6555,223.1126,223.5173,6534.0
2024-11-06 12:55:00,226.55,226.56,226.17,226.24,7959.0,223.6061,223.616,223.2311,223.3002,7959.0
2024-11-06 13:00:00,226.16,226.26,225.78,226.26,9495.0,223.2212,223.3199,222.8461,223.3199,9495.0
2024-11-06 13:05:00,226.3,226.46,226.07,226.37,8510.0,223.3594,223.5173,223.1324,223.4285,8510.0
2024-11-06 13:10:00,226.26,226.38,225.86,225.88,18780.0,223.3199,223.4383,222.9251,222.9448,18780.0
2024-11-06 13:15:00,225.87,226.06,225.87,226.03,14150.0,222.935,223.1225,222.935,223.0929,14150.0
2024-11-06 13:20:00,226.02,226.02,225.71,226.02,8910.0,223.083,223.083,222.777,223.083,8910.0
2024-11-06 13:25:00,226.08,226.46,226.01,226.27,4639.0,223.1422,223.5173,223.0731,223.3298,4639.0
2024-11-06 13:30:00,226.35,226.47,226.04,226.14,6935.0,223.4087,223.5272,223.1028,223.2015,6935.0
2024-11-06 13:35:00,226.11,226.4,226.07,226.3,11733.0,223.1719,223.4581,223.1324,223.3594,11733.0
2024-11-06 13:40:00,226.3,226.47,226.01,226.41,11643.0,223.3594,223.5272,223.0731,223.468,11643.0
2024-11-06 13:45:00,226.41,226.5,226.22,226.25,12592.0,223.468,223.5568,223.2804,223.31,12592.0
2024-11-06 13:50:00,226.3,226.3,225.95,226.15,11836.0,223.3594,223.3594,223.0139,223.2113,11836.0
2024-11-06 13:55:00,226.19,226.37,225.82,226.37,26455.0,223.2508,223.4285,222.8856,223.4285,26455.0
2024-11-06 14:00:00,226.37,227.06,226.35,227.06,17410.0,223.4285,224.1095,223.4087,224.1095,17410.0
2024-11-06 14:05:00,227.0,227.23,226.81,227.23,9767.0,224.0503,224.2773,223.8628,224.2773,9767.0
2024-11-06 14:10:00,227.14,227.14,226.79,226.98,12235.0,224.1885,224.1885,223.843,224.0305,12235.0
2024-11-06 14:15:00,227.02,227.03,226.7,226.85,8228.0,224.07,224.0799,223.7542,223.9022,8228.0
2024-11-06 14:20:00,226.83,227.29,226.83,227.29,11151.0,223.8825,224.3365,223.8825,224.3365,11151.0
2024-11-06 14:25:00,227.27,227.77,227.26,227.76,7575.0,224.3168,224.8103,224.3069,224.8004,7575.0
2024-11-06 14:30:00,227.7,227.97,227.51,227.96,14587.0,224.7412,225.0077,224.5537,224.9978,14587.0
2024-11-06 14:35:00,227.95,228.09,227.65,227.67,8192.0,224.9879,225.1261,224.6918,224.7116,8192.0
2024-11-06 14:40:00,227.68,227.83,227.41,227.54,15924.0,224.7214,224.8695,224.455,224.5833,15924.0
2024-11-06 14:45:00,227.57,227.81,227.52,227.66,10092.0,224.6129,224.8498,224.5635,224.7017,10092.0
2024-11-06 14:50:00,227.57,227.65,227.4,227.4,4550.0,224.6129,224.6918,224.4451,224.4451,4550.0
2024-11-06 14:55:00,227.4,227.45,227.05,227.27,11807.0,224.4451,224.4944,224.0996,224.3168,11807.0
2024-11-06 15:00:00,227.23,227.31,227.09,227.09,7668.0,224.2773,224.3563,224.1391,224.1391,7668.0
2024-11-06 15:05:00,227.1,227.44,227.1,227.41,10131.0,224.149,224.4846,224.149,224.455,10131.0
2024-11-06 15:10:00,227.39,227.53,227.22,227.5,14041.0,224.4352,224.5734,224.2674,224.5438,14041.0
2024-11-06 15:15:00,227.49,227.58,227.09,227.24,10862.0,224.5339,224.6227,224.1391,224.2872,10862.0
2024-11-06 15:20:00,227.2,227.3,226.82,226.95,12331.0,224.2477,224.3464,223.8726,224.0009,12331.0
2024-11-06 15:25:00,226.99,227.19,226.94,226.97,44691.0,224.0404,224.2378,223.9911,224.0207,44691.0
2024-11-06 15:30:00,226.97,226.97,226.66,226.85,18834.0,224.0207,224.0207,223.7147,223.9022,18834.0
2024-11-06 15:35:00,226.82,226.96,226.65,226.68,17481.0,223.8726,224.0108,223.7048,223.7344,17481.0
2024-11-06 15:40:00,226.67,227.27,226.62,227.27,25367.0,223.7246,224.3168,223.6752,224.3168,25367.0
2024-11-06 15:45:00,227.26,227.61,227.16,227.31,32176.0,224.3069,224.6524,224.2082,224.3563,32176.0
2024-11-06 15:50:00,227.29,227.45,226.25,226.37,65556.0,224.3365,224.4944,223.31,223.4285,65556.0
2024-11-06 15:55:00,226.41,226.58,226.09,226.2,186145.0,223.468,223.6357,223.1521,223.2607,186145.0
2024-11-07 09:30:00,229.23,229.67,228.2,229.0,24735.0,226.2513,226.6856,225.2347,226.0243,24735.0
2024-11-07 09:35:00,228.96,228.98,228.24,228.98,4989.0,225.9848,226.0046,225.2742,226.0046,4989.0
2024-11-07 09:40:00,228.99,229.6,228.78,229.6,11647.0,226.0144,226.6165,225.8072,226.6165,11647.0
2024-11-07 09:45:00,229.39,230.0,229.36,229.7,6594.0,226.4092,227.0113,226.3796,226.7152,6594.0
2024-11-07 09:50:00,229.57,230.04,229.16,229.18,22284.0,226.5869,227.0508,226.1822,226.202,22284.0
2024-11-07 09:55:00,229.39,229.86,229.12,229.86,9664.0,226.4092,226.8731,226.1427,226.8731,9664.0
2024-11-07 10:00:00,229.67,230.27,229.67,229.93,9306.0,226.6856,227.2778,226.6856,226.9422,9306.0
2024-11-07 10:05:00,229.89,230.06,229.45,229.5,6558.0,226.9027,227.0705,226.4684,226.5178,6558.0
2024-11-07 10:10:00,229.5,229.71,229.1,229.15,18420.0,226.5178,226.7251,226.123,226.1723,18420.0
2024-11-07 10:15:00,229.26,229.26,228.36,228.5,11797.0,226.2809,226.2809,225.3926,225.5308,11797.0
2024-11-07 10:20:00,228.18,228.26,227.12,227.12,15021.0,225.215,225.2939,224.1687,224.1687,15021.0
2024-11-07 10:25:00,227.33,227.53,227.04,227.25,15490.0,224.376,224.5734,224.0898,224.297,15490.0
2024-11-07 10:30:00,227.35,227.69,227.01,227.09,19623.0,224.3957,224.7313,224.0602,224.1391,19623.0
2024-11-07 10:35:00,227.09,227.36,226.36,226.49,11335.0,224.1391,224.4056,223.4186,223.5469,11335.0
2024-11-07 10:40:00,226.41,226.45,225.72,226.33,18730.0,223.468,223.5074,222.7869,223.389,18730.0
2024-11-07 10:45:00,226.33,226.52,226.07,226.28,27519.0,223.389,223.5765,223.1324,223.3396,27519.0
2024-11-07 10:50:00,226.48,227.4,226.31,227.24,16992.0,223.537,224.4451,223.3693,224.2872,16992.0
2024-11-07 10:55:00,227.25,227.3,226.91,226.93,7367.0,224.297,224.3464,223.9615,223.9812,7367.0
2024-11-07 11:00:00,227.03,227.18,226.58,226.93,15935.0,224.0799,224.2279,223.6357,223.9812,15935.0
2024-11-07 11:05:00,227.03,227.03,226.63,226.89,8565.0,224.0799,224.0799,223.6851,223.9417,8565.0
2024-11-07 11:10:00,226.76,227.16,226.45,226.73,31706.0,223.8134,224.2082,223.5074,223.7838,31706.0
2024-11-07 11:15:00,226.72,226.8,226.22,226.47,16356.0,223.7739,223.8529,223.2804,223.5272,16356.0
2024-11-07 11:20:00,226.54,226.75,226.39,226.59,6398.0,223.5963,223.8035,223.4482,223.6456,6398.0
2024-11-07 11:25:00,226.71,226.82,226.47,226.69,4017.0,223.7641,223.8726,223.5272,223.7443,4017.0
2024-11-07 11:30:00,226.63,226.89,226.53,226.83,5166.0,223.6851,223.9417,223.5864,223.8825,5166.0
2024-11-07 11:35:00,226.94,226.97,226.62,226.91,5465.0,223.9911,224.0207,223.6752,223.9615,5465.0
2024-11-07 11:40:00,226.91,227.31,226.86,226.93,4484.0,223.9615,224.3563,223.9121,223.9812,4484.0
2024-11-07 11:45:00,227.1,227.8,226.93,227.8,15940.0,224.149,224.8399,223.9812,224.8399,15940.0
2024-11-07 11:50:00,227.88,227.88,227.42,227.58,4703.0,224.9189,224.9189,224.4648,224.6227,4703.0
2024-11-07 11:55:00,227.58,227.71,227.26,227.35,8387.0,224.6227,224.7511,224.3069,224.3957,8387.0
2024-11-07 12:00:00,227.43,227.43,227.12,227.22,7389.0,224.4747,224.4747,224.1687,224.2674,7389.0
2024-11-07 12:05:00,227.22,227.68,227.16,227.67,3733.0,224.2674,224.7214,224.2082,224.7116,3733.0
2024-11-07 12:10:00,227.55,227.8,227.53,227.63,5731.0,224.5931,224.8399,224.5734,224.6721,5731.0
2024-11-07 12:15:00,227.51,227.89,227.38,227.89,6611.0,224.5537,224.9287,224.4253,224.9287,6611.0
2024-11-07 12:20:00,227.74,228.05,227.73,227.9,11436.0,224.7807,225.0866,224.7708,224.9386,11436.0
2024-11-07 12:25:00,227.95,227.96,227.68,227.87,4157.0,224.9879,224.9978,224.7214,224.909,4157.0
2024-11-07 12:30:00,227.98,228.06,227.47,227.62,5803.0,225.0176,225.0965,224.5142,224.6622,5803.0
2024-11-07 12:35:00,227.67,227.77,227.58,227.6,3382.0,224.7116,224.8103,224.6227,224.6425,3382.0
2024-11-07 12:40:00,227.72,227.75,227.49,227.6,7192.0,224.7609,224.7905,224.5339,224.6425,7192.0
2024-11-07 12:45:00,227.62,227.71,227.31,227.31,5834.0,224.6622,224.7511,224.3563,224.3563,5834.0
2024-11-07 12:50:00,227.31,227.42,227.24,227.24,10113.0,224.3563,224.4648,224.2872,224.2872,10113.0
2024-11-07 12:55:00,227.2,227.71,227.15,227.62,8604.0,224.2477,224.7511,224.1983,224.6622,8604.0
2024-11-07 13:00:00,227.62,227.75,227.49,227.56,5556.0,224.6622,224.7905,224.5339,224.603,5556.0
2024-11-07 13:05:00,227.51,227.72,227.37,227.63,6454.0,224.5537,224.7609,224.4155,224.6721,6454.0
2024-11-07 13:10:00,227.59,228.04,227.54,227.95,8059.0,224.6326,225.0768,224.5833,224.9879,8059.0
2024-11-07 13:15:00,227.95,227.95,227.71,227.82,4767.0,224.9879,224.9879,224.7511,224.8596,4767.0
2024-11-07 13:20:00,227.77,227.93,227.68,227.69,4751.0,224.8103,224.9682,224.7214,224.7313,4751.0
2024-11-07 13:25:00,227.67,228.17,227.67,227.93,10300.0,224.7116,225.2051,224.7116,224.9682,10300.0
2024-11-07 13:30:00,227.89,227.89,227.32,227.35,6603.0,224.9287,224.9287,224.3661,224.3957,6603.0
2024-11-07 13:35:00,227.4,227.53,227.34,227.42,5575.0,224.4451,224.5734,224.3859,224.4648,5575.0
2024-11-07 13:40:00,227.34,227.54,227.1,227.39,6042.0,224.3859,224.5833,224.149,224.4352,6042.0
2024-11-07 13:45:00,227.44,227.53,227.24,227.25,4805.0,224.4846,224.5734,224.2872,224.297,4805.0
2024-11-07 13:50:00,227.33,227.49,227.19,227.43,7417.0,224.376,224.5339,224.2378,224.4747,7417.0
2024-11-07 13:55:00,227.36,227.48,227.23,227.25,8223.0,224.4056,224.524,224.2773,224.297,8223.0
2024-11-07 14:00:00,227.39,227.76,227.11,227.17,13983.0,224.4352,224.8004,224.1589,224.2181,13983.0
2024-11-07 14:05:00,227.16,227.32,227.0,227.23,8193.0,224.2082,224.3661,224.0503,224.2773,8193.0
2024-11-07 14:10:00,227.34,227.34,226.74,226.74,6062.0,224.3859,224.3859,223.7937,223.7937,6062.0
2024-11-07 14:15:00,226.75,227.09,226.7,226.8,6661.0,223.8035,224.1391,223.7542,223.8529,6661.0
2024-11-07 14:20:00,226.88,226.88,226.42,226.79,21204.0,223.9318,223.9318,223.4778,223.843,21204.0
2024-11-07 14:25:00,226.75,227.09,226.64,226.96,10494.0,223.8035,224.1391,223.695,224.0108,10494.0
2024-11-07 14:30:00,226.98,227.46,226.96,227.1,11172.0,224.0305,224.5043,224.0108,224.149,11172.0
2024-11-07 14:35:00,227.1,227.17,226.96,227.03,5565.0,224.149,224.2181,224.0108,224.0799,5565.0
2024-11-07 14:40:00,227.02,227.02,226.48,226.92,10115.0,224.07,224.07,223.537,223.9713,10115.0
2024-11-07 14:45:00,226.92,227.32,226.6,227.32,7629.0,223.9713,224.3661,223.6555,224.3661,7629.0
2024-11-07 14:50:00,227.34,227.43,226.77,226.77,7646.0,224.3859,224.4747,223.8233,223.8233,7646.0
2024-11-07 14:55:00,226.9,227.19,226.89,227.19,6466.0,223.9516,224.2378,223.9417,224.2378,6466.0
2024-11-07 15:00:00,227.13,227.36,226.94,227.13,8432.0,224.1786,224.4056,223.9911,224.1786,8432.0
2024-11-07 15:05:00,227.12,227.44,227.06,227.24,10993.0,224.1687,224.4846,224.1095,224.2872,10993.0
2024-11-07 15:10:00,227.23,227.51,227.23,227.41,12225.0,224.2773,224.5537,224.2773,224.455,12225.0
2024-11-07 15:15:00,227.31,227.61,227.04,227.04,8901.0,224.3563,224.6524,224.0898,224.0898,8901.0
2024-11-07 15:20:00,227.05,227.56,227.05,227.56,11778.0,224.0996,224.603,224.0996,224.603,11778.0
2024-11-07 15:25:00,227.65,227.77,227.45,227.45,16958.0,224.6918,224.8103,224.4944,224.4944,16958.0
2024-11-07 15:30:00,227.48,227.78,227.45,227.57,17678.0,224.524,224.8201,224.4944,224.6129,17678.0
2024-11-07 15:35:00,227.61,227.67,227.35,227.36,18873.0,224.6524,224.7116,224.3957,224.4056,18873.0
2024-11-07 15:40:00,227.4,227.92,227.37,227.78,26737.0,224.4451,224.9583,224.4155,224.8201,26737.0
2024-11-07 15:45:00,227.83,227.88,227.66,227.84,30953.0,224.8695,224.9189,224.7017,224.8794,30953.0
2024-11-07 15:50:00,227.76,228.0,227.51,227.91,75843.0,224.8004,225.0373,224.5537,224.9485,75843.0
2024-11-07 15:55:00,227.96,228.21,227.67,227.8,116456.0,224.9978,225.2446,224.7116,224.8399,116456.0
2024-11-08 09:30:00,226.56,228.12,225.97,226.68,31705.0,223.616,225.1557,223.0337,223.7344,31705.0
2024-11-08 09:35:00,226.93,226.95,225.67,225.76,6558.0,223.9812,224.0009,222.7376,222.8264,6558.0
2024-11-08 09:40:00,225.72,226.04,225.6,226.0,8431.0,222.7869,223.1028,222.6685,223.0633,8431.0
2024-11-08 09:45:00,226.01,226.25,225.49,225.49,22122.0,223.0731,223.31,222.5599,222.5599,22122.0
2024-11-08 09:50:00,225.33,226.01,225.07,225.87,25496.0,222.402,223.0731,222.1454,222.935,25496.0
2024-11-08 09:55:00,225.87,226.41,225.61,226.03,80863.0,222.935,223.468,222.6783,223.0929,80863.0
2024-11-08 10:00:00,226.17,226.18,224.81,225.07,30303.0,223.2311,223.2409,221.8887,222.1454,30303.0
2024-11-08 10:05:00,224.96,225.6,224.76,225.25,9925.0,222.0368,222.6685,221.8394,222.323,9925.0
2024-11-08 10:10:00,225.39,225.57,225.12,225.12,23306.0,222.4612,222.6389,222.1947,222.1947,23306.0
2024-11-08 10:15:00,225.15,225.69,225.14,225.69,21903.0,222.2243,222.7573,222.2145,222.7573,21903.0
2024-11-08 10:20:00,225.63,225.89,225.45,225.58,30465.0,222.6981,222.9547,222.5204,222.6487,30465.0
2024-11-08 10:25:00,225.67,226.42,225.67,226.41,9799.0,222.7376,223.4778,222.7376,223.468,9799.0
2024-11-08 10:30:00,226.35,226.66,226.29,226.5,21710.0,223.4087,223.7147,223.3495,223.5568,21710.0
2024-11-08 10:35:00,226.52,226.52,226.02,226.14,6122.0,223.5765,223.5765,223.083,223.2015,6122.0
2024-11-08 10:40:00,226.12,226.27,225.94,226.09,13173.0,223.1817,223.3298,223.0041,223.1521,13173.0
2024-11-08 10:45:00,226.09,226.21,225.8,225.81,6596.0,223.1521,223.2706,222.8659,222.8757,6596.0
2024-11-08 10:50:00,225.83,226.26,225.83,226.18,7498.0,222.8955,223.3199,222.8955,223.2409,7498.0
2024-11-08 10:55:00,226.09,226.46,226.08,226.28,6961.0,223.1521,223.5173,223.1422,223.3396,6961.0
2024-11-08 11:00:00,226.27,226.36,226.04,226.36,7517.0,223.3298,223.4186,223.1028,223.4186,7517.0
2024-11-08 11:05:00,226.41,226.63,226.33,226.37,5790.0,223.468,223.6851,223.389,223.4285,5790.0
2024-11-08 11:10:00,226.5,226.67,226.37,226.4,12928.0,223.5568,223.7246,223.4285,223.4581,12928.0
2024-11-08 11:15:00,226.37,226.51,226.35,226.47,2331.0,223.4285,223.5667,223.4087,223.5272,2331.0
2024-11-08 11:20:00,226.47,226.53,226.33,226.34,6100.0,223.5272,223.5864,223.389,223.3989,6100.0
2024-11-08 11:25:00,226.35,226.84,226.35,226.73,10663.0,223.4087,223.8924,223.4087,223.7838,10663.0
2024-11-08 11:30:00,226.74,226.75,226.33,226.35,10801.0,223.7937,223.8035,223.389,223.4087,10801.0
2024-11-08 11:35:00,226.38,226.38,226.01,226.06,5065.0,223.4383,223.4383,223.0731,223.1225,5065.0
2024-11-08 11:40:00,226.0,226.08,225.68,225.76,5964.0,223.0633,223.1422,222.7474,222.8264,5964.0
2024-11-08 11:45:00,225.76,225.81,225.6,225.68,5449.0,222.8264,222.8757,222.6685,222.7474,5449.0
2024-11-08 11:50:00,225.66,225.75,225.65,225.75,1839.0,222.7277,222.8165,222.7178,222.8165,1839.0
2024-11-08 11:55:00,225.75,225.96,225.47,225.58,9874.0,222.8165,223.0238,222.5402,222.6487,9874.0
2024-11-08 12:00:00,225.54,225.54,225.24,225.45,9838.0,222.6093,222.6093,222.3132,222.5204,9838.0
2024-11-08 12:05:00,225.57,225.94,225.55,225.84,4456.0,222.6389,223.0041,222.6191,222.9054,4456.0
2024-11-08 12:10:00,225.95,225.95,225.64,225.76,8597.0,223.0139,223.0139,222.708,222.8264,8597.0
2024-11-08 12:15:00,225.85,225.96,225.81,225.93,5841.0,222.9152,223.0238,222.8757,222.9942,5841.0
2024-11-08 12:20:00,225.93,226.05,225.68,225.68,7626.0,222.9942,223.1126,222.7474,222.7474,7626.0
2024-11-08 12:25:00,225.67,225.79,225.24,225.38,5862.0,222.7376,222.856,222.3132,222.4513,5862.0
2024-11-08 12:30:00,225.29,225.83,225.29,225.83,15183.0,222.3625,222.8955,222.3625,222.8955,15183.0
2024-11-08 12:35:00,225.81,225.85,225.58,225.76,3858.0,222.8757,222.9152,222.6487,222.8264,3858.0
2024-11-08 12:40:00,225.63,225.69,225.39,225.59,5143.0,222.6981,222.7573,222.4612,222.6586,5143.0
2024-11-08 12:45:00,225.59,225.61,225.51,225.61,4393.0,222.6586,222.6783,222.5796,222.6783,4393.0
2024-11-08 12:50:00,225.63,225.82,225.57,225.75,4992.0,222.6981,222.8856,222.6389,222.8165,4992.0
2024-11-08 12:55:00,226.03,226.03,225.77,225.81,3551.0,223.0929,223.0929,222.8363,222.8757,3551.0
2024-11-08 13:00:00,225.73,226.29,225.73,226.1,8862.0,222.7968,223.3495,222.7968,223.162,8862.0
2024-11-08 13:05:00,226.1,226.18,225.96,226.07,6860.0,223.162,223.2409,223.0238,223.1324,6860.0
2024-11-08 13:10:00,225.98,226.0,225.75,225.75,4040.0,223.0435,223.0633,222.8165,222.8165,4040.0
2024-11-08 13:15:00,225.78,225.83,225.68,225.77,3042.0,222.8461,222.8955,222.7474,222.8363,3042.0
2024-11-08 13:20:00,225.81,225.96,225.8,225.93,5552.0,222.8757,223.0238,222.8659,222.9942,5552.0
2024-11-08 13:25:00,225.97,225.99,225.83,225.95,3475.0,223.0337,223.0534,222.8955,223.0139,3475.0
2024-11-08 13:30:00,225.96,225.96,225.73,225.84,6423.0,223.0238,223.0238,222.7968,222.9054,6423.0
2024-11-08 13:35:00,225.87,226.0,225.78,225.97,6558.0,222.935,223.0633,222.8461,223.0337,6558.0
2024-11-08 13:40:00,225.97,226.0,225.86,225.92,5420.0,223.0337,223.0633,222.9251,222.9843,5420.0
2024-11-08 13:45:00,225.92,226.24,225.91,226.18,26802.0,222.9843,223.3002,222.9744,223.2409,26802.0
2024-11-08 13:50:00,226.18,226.18,225.79,225.8,8875.0,223.2409,223.2409,222.856,222.8659,8875.0
2024-11-08 13:55:00,225.8,226.0,225.68,226.0,5095.0,222.8659,223.0633,222.7474,223.0633,5095.0
2024-11-08 14:00:00,225.98,226.04,225.86,226.0,8613.0,223.0435,223.1028,222.9251,223.0633,8613.0
2024-11-08 14:05:00,226.08,226.26,225.94,226.01,10626.0,223.1422,223.3199,223.0041,223.0731,10626.0
2024-11-08 14:10:00,225.98,226.08,225.85,226.02,5976.0,223.0435,223.1422,222.9152,223.083,5976.0
2024-11-08 14:15:00,225.94,226.02,225.79,225.92,2683.0,223.0041,223.083,222.856,222.9843,2683.0
2024-11-08 14:20:00,225.8,226.02,225.68,226.02,8904.0,222.8659,223.083,222.7474,223.083,8904.0
2024-11-08 14:25:00,226.04,226.35,226.04,226.3,2766.0,223.1028,223.4087,223.1028,223.3594,2766.0
2024-11-08 14:30:00,226.29,226.3,226.06,226.19,4876.0,223.3495,223.3594,223.1225,223.2508,4876.0
2024-11-08 14:35:00,226.1,226.22,226.01,226.05,5408.0,223.162,223.2804,223.0731,223.1126,5408.0
2024-11-08 14:40:00,226.05,226.14,226.03,226.08,6386.0,223.1126,223.2015,223.0929,223.1422,6386.0
2024-11-08 14:45:00,226.07,226.07,225.81,225.81,6243.0,223.1324,223.1324,222.8757,222.8757,6243.0
2024-11-08 14:50:00,225.87,225.98,225.64,225.67,7580.0,222.935,223.0435,222.708,222.7376,7580.0
2024-11-08 14:55:00,225.68,225.79,225.53,225.54,8451.0,222.7474,222.856,222.5994,222.6093,8451.0
2024-11-08 15:00:00,225.54,225.58,225.38,225.54,6741.0,222.6093,222.6487,222.4513,222.6093,6741.0
2024-11-08 15:05:00,225.55,225.65,225.31,225.47,7356.0,222.6191,222.7178,222.3822,222.5402,7356.0
2024-11-08 15:10:00,225.49,225.57,225.26,225.48,12695.0,222.5599,222.6389,222.3329,222.55,12695.0
2024-11-08 15:15:00,225.54,225.96,225.53,225.7,19937.0,222.6093,223.0238,222.5994,222.7672,19937.0
2024-11-08 15:20:00,225.63,225.71,225.51,225.68,10915.0,222.6981,222.777,222.5796,222.7474,10915.0
2024-11-08 15:25:00,225.69,225.85,225.68,225.69,10692.0,222.7573,222.9152,222.7474,222.7573,10692.0
2024-11-08 15:30:00,225.73,225.87,225.65,225.75,18319.0,222.7968,222.935,222.7178,222.8165,18319.0
2024-11-08 15:35:00,225.79,225.81,225.54,225.77,8689.0,222.856,222.8757,222.6093,222.8363,8689.0
2024-11-08 15:40:00,225.71,225.8,225.65,225.75,16513.0,222.777,222.8659,222.7178,222.8165,16513.0
2024-11-08 15:45:00,225.74,226.16,225.74,226.04,56784.0,222.8067,223.2212,222.8067,223.1028,56784.0
2024-11-08 15:50:00,226.01,226.34,225.87,226.11,74715.0,223.0731,223.3989,222.935,223.1719,74715.0
2024-11-08 15:55:00,226.11,226.14,225.64,225.85,189446.0,223.1719,223.2015,222.708,222.9152,189446.0
2024-11-11 09:30:00,223.51,225.01,223.23,223.95,31801.0,220.6056,222.0861,220.3293,221.0399,31801.0
2024-11-11 09:35:00,224.42,224.42,223.49,223.52,5051.0,221.5038,221.5038,220.5859,220.6155,5051.0
2024-11-11 09:40:00,223.73,223.81,222.78,222.78,10390.0,220.8228,220.9017,219.8851,219.8851,10390.0
2024-11-11 09:45:00,223.02,223.17,221.83,221.91,19474.0,220.122,220.2701,218.9475,219.0264,19474.0
2024-11-11 09:50:00,221.91,222.67,221.75,221.99,25696.0,219.0264,219.7766,218.8685,219.1054,25696.0
2024-11-11 09:55:00,221.98,222.58,221.78,222.16,15327.0,219.0955,219.6877,218.8981,219.2732,15327.0
2024-11-11 10:00:00,222.16,223.12,221.91,222.61,13759.0,219.2732,220.2207,219.0264,219.7173,13759.0
2024-11-11 10:05:00,222.52,222.8,222.3,222.41,9889.0,219.6285,219.9049,219.4114,219.5199,9889.0
2024-11-11 10:10:00,222.56,223.15,222.56,222.67,5594.0,219.668,220.2503,219.668,219.7766,5594.0
2024-11-11 10:15:00,222.78,223.38,222.67,223.18,8785.0,219.8851,220.4773,219.7766,220.2799,8785.0
2024-11-11 10:20:00,223.14,223.37,223.14,223.27,7939.0,220.2404,220.4675,220.2404,220.3688,7939.0
2024-11-11 10:25:00,223.24,223.24,222.88,223.04,7677.0,220.3391,220.3391,219.9838,220.1417,7677.0
2024-11-11 10:30:00,223.05,223.5,223.04,223.2,7196.0,220.1516,220.5958,220.1417,220.2997,7196.0
2024-11-11 10:35:00,223.27,223.6,223.19,223.59,7465.0,220.3688,220.6945,220.2898,220.6846,7465.0
2024-11-11 10:40:00,223.68,223.85,223.27,223.27,8914.0,220.7734,220.9412,220.3688,220.3688,8914.0
2024-11-11 10:45:00,223.31,223.36,222.78,223.03,16428.0,220.4082,220.4576,219.8851,220.1319,16428.0
2024-11-11 10:50:00,223.03,223.07,222.69,222.87,10536.0,220.1319,220.1714,219.7963,219.974,10536.0
2024-11-11 10:55:00,222.95,223.45,222.93,223.22,6859.0,220.0529,220.5464,220.0332,220.3194,6859.0
2024-11-11 11:00:00,223.21,223.26,222.88,222.9,8177.0,220.3095,220.3589,219.9838,220.0036,8177.0
2024-11-11 11:05:00,222.8,222.83,222.18,222.19,9570.0,219.9049,219.9345,219.2929,219.3028,9570.0
2024-11-11 11:10:00,222.23,222.24,221.85,221.92,5692.0,219.3423,219.3521,218.9672,219.0363,5692.0
2024-11-11 11:15:00,221.9,222.16,221.9,222.03,11517.0,219.0166,219.2732,219.0166,219.1449,11517.0
2024-11-11 11:20:00,221.92,222.15,221.72,221.74,17656.0,219.0363,219.2633,218.8389,218.8586,17656.0
2024-11-11 11:25:00,221.78,221.79,221.29,221.29,9515.0,218.8981,218.908,218.4145,218.4145,9515.0
2024-11-11 11:30:00,221.31,221.52,221.18,221.18,9504.0,218.4342,218.6415,218.3059,218.3059,9504.0
2024-11-11 11:35:00,221.27,221.39,221.13,221.31,9750.0,218.3947,218.5132,218.2566,218.4342,9750.0
2024-11-11 11:40:00,221.31,221.36,220.73,221.02,9643.0,218.4342,218.4836,217.8618,218.148,9643.0
2024-11-11 11:45:00,221.01,221.33,220.8,220.87,5845.0,218.1381,218.454,217.9309,217.9999,5845.0
2024-11-11 11:50:00,220.82,221.08,220.76,221.02,6391.0,217.9506,218.2072,217.8914,218.148,6391.0
2024-11-11 11:55:00,221.06,221.11,220.8,221.06,6375.0,218.1875,218.2368,217.9309,218.1875,6375.0
2024-11-11 12:00:00,221.06,221.09,220.81,220.95,4328.0,218.1875,218.2171,217.9407,218.0789,4328.0
2024-11-11 12:05:00,220.87,221.09,220.85,220.99,6655.0,217.9999,218.2171,217.9802,218.1184,6655.0
2024-11-11 12:10:00,220.96,221.02,220.8,220.87,7305.0,218.0888,218.148,217.9309,217.9999,7305.0
2024-11-11 12:15:00,220.87,220.89,220.47,220.47,10156.0,217.9999,218.0197,217.6051,217.6051,10156.0
2024-11-11 12:20:00,220.66,220.85,220.59,220.71,8902.0,217.7927,217.9802,217.7236,217.842,8902.0
2024-11-11 12:25:00,220.71,220.78,220.59,220.68,3743.0,217.842,217.9111,217.7236,217.8124,3743.0
2024-11-11 12:30:00,220.65,220.98,220.64,220.87,8043.0,217.7828,218.1085,217.7729,217.9999,8043.0
2024-11-11 12:35:00,220.84,220.85,220.5,220.58,11595.0,217.9703,217.9802,217.6347,217.7137,11595.0
2024-11-11 12:40:00,220.48,220.54,220.39,220.5,2876.0,217.615,217.6742,217.5262,217.6347,2876.0
2024-11-11 12:45:00,220.5,220.6,220.4,220.52,19016.0,217.6347,217.7334,217.536,217.6545,19016.0
2024-11-11 12:50:00,220.49,220.59,220.25,220.25,5589.0,217.6249,217.7236,217.388,217.388,5589.0
2024-11-11 12:55:00,220.29,220.42,220.23,220.24,9396.0,217.4275,217.5558,217.3683,217.3781,9396.0
2024-11-11 13:00:00,220.23,220.26,219.81,220.03,30497.0,217.3683,217.3979,216.9537,217.1709,30497.0
2024-11-11 13:05:00,219.93,219.99,219.59,219.74,8176.0,217.0722,217.1314,216.7366,216.8846,8176.0
2024-11-11 13:10:00,219.74,219.74,219.37,219.61,10550.0,216.8846,216.8846,216.5194,216.7563,10550.0
2024-11-11 13:15:00,219.57,219.63,219.48,219.49,11172.0,216.7168,216.7761,216.628,216.6379,11172.0
2024-11-11 13:20:00,219.54,219.61,219.16,219.52,12613.0,216.6872,216.7563,216.3122,216.6675,12613.0
2024-11-11 13:25:00,219.46,219.74,219.44,219.69,8914.0,216.6083,216.8846,216.5885,216.8353,8914.0
2024-11-11 13:30:00,219.65,219.84,219.65,219.68,6712.0,216.7958,216.9833,216.7958,216.8254,6712.0
2024-11-11 13:35:00,219.65,219.73,219.39,219.39,5184.0,216.7958,216.8748,216.5392,216.5392,5184.0
2024-11-11 13:40:00,219.5,219.52,219.19,219.34,9060.0,216.6477,216.6675,216.3418,216.4898,9060.0
2024-11-11 13:45:00,219.25,219.44,219.16,219.16,7901.0,216.401,216.5885,216.3122,216.3122,7901.0
2024-11-11 13:50:00,219.17,219.41,219.03,219.05,31766.0,216.322,216.5589,216.1839,216.2036,31766.0
2024-11-11 13:55:00,219.05,219.05,218.56,218.79,34979.0,216.2036,216.2036,215.72,215.947,34979.0
2024-11-11 14:00:00,218.87,218.95,218.59,218.68,14396.0,216.0259,216.1049,215.7496,215.8384,14396.0
2024-11-11 14:05:00,218.68,218.85,218.62,218.82,26773.0,215.8384,216.0062,215.7792,215.9766,26773.0
2024-11-11 14:10:00,218.84,219.24,218.84,219.19,13565.0,215.9963,216.3911,215.9963,216.3418,13565.0
2024-11-11 14:15:00,219.13,219.24,218.84,218.92,19962.0,216.2826,216.3911,215.9963,216.0753,19962.0
2024-11-11 14:20:00,218.93,218.94,218.54,218.74,13218.0,216.0851,216.095,215.7002,215.8976,13218.0
2024-11-11 14:25:00,218.74,218.81,218.54,218.57,14733.0,215.8976,215.9667,215.7002,215.7298,14733.0
2024-11-11 14:30:00,218.55,218.61,218.42,218.49,13013.0,215.7101,215.7693,215.5818,215.6509,13013.0
2024-11-11 14:35:00,218.52,218.7,218.51,218.7,12060.0,215.6805,215.8581,215.6706,215.8581,12060.0
2024-11-11 14:40:00,218.67,218.7,218.47,218.58,15182.0,215.8285,215.8581,215.6311,215.7397,15182.0
2024-11-11 14:45:00,218.58,218.97,218.55,218.97,12649.0,215.7397,216.1246,215.7101,216.1246,12649.0
2024-11-11 14:50:00,219.01,219.03,218.85,218.96,13464.0,216.1641,216.1839,216.0062,216.1148,13464.0
2024-11-11 14:55:00,219.01,219.03,218.84,219.0,11764.0,216.1641,216.1839,215.9963,216.1542,11764.0
2024-11-11 15:00:00,218.99,219.6,218.99,219.55,16386.0,216.1444,216.7464,216.1444,216.6971,16386.0
2024-11-11 15:05:00,219.67,219.93,219.66,219.93,14697.0,216.8155,217.0722,216.8057,217.0722,14697.0
2024-11-11 15:10:00,219.94,220.11,219.75,220.02,18483.0,217.082,217.2498,216.8945,217.161,18483.0
2024-11-11 15:15:00,219.95,220.32,219.62,220.24,14666.0,217.0919,217.4571,216.7662,217.3781,14666.0
2024-11-11 15:20:00,220.22,220.44,220.12,220.42,15664.0,217.3584,217.5755,217.2597,217.5558,15664.0
2024-11-11 15:25:00,220.4,220.62,220.28,220.4,46382.0,217.536,217.7532,217.4176,217.536,46382.0
2024-11-11 15:30:00,220.35,220.38,220.13,220.38,20066.0,217.4867,217.5163,217.2696,217.5163,20066.0
2024-11-11 15:35:00,220.37,220.58,220.32,220.49,21024.0,217.5064,217.7137,217.4571,217.6249,21024.0
2024-11-11 15:40:00,220.49,220.65,220.22,220.25,29779.0,217.6249,217.7828,217.3584,217.388,29779.0
2024-11-11 15:45:00,220.25,220.57,219.99,220.43,38328.0,217.388,217.7038,217.1314,217.5657,38328.0
2024-11-11 15:50:00,220.44,220.58,220.11,220.34,93670.0,217.5755,217.7137,217.2498,217.4768,93670.0
2024-11-11 15:55:00,220.41,220.64,220.1,220.64,188383.0,217.5459,217.7729,217.2399,217.7729,188383.0
2024-11-12 09:30:00,220.49,220.85,219.0,219.0,31024.0,217.6249,217.9802,216.1542,216.1542,31024.0
2024-11-12 09:35:00,219.09,220.18,219.08,219.62,10006.0,216.2431,217.3189,216.2332,216.7662,10006.0
2024-11-12 09:40:00,219.62,219.62,218.72,219.01,8093.0,216.7662,216.7662,215.8779,216.1641,8093.0
2024-11-12 09:45:00,218.8,219.3,218.24,218.44,14892.0,215.9568,216.4503,215.4041,215.6015,14892.0
2024-11-12 09:50:00,218.35,219.14,218.33,218.65,12131.0,215.5127,216.2924,215.4929,215.8088,12131.0
2024-11-12 09:55:00,218.76,219.53,218.57,219.46,15267.0,215.9174,216.6774,215.7298,216.6083,15267.0
2024-11-12 10:00:00,219.37,219.6,219.01,219.2,12836.0,216.5194,216.7464,216.1641,216.3516,12836.0
2024-11-12 10:05:00,219.22,219.34,218.79,219.04,22569.0,216.3714,216.4898,215.947,216.1937,22569.0
2024-11-12 10:10:00,219.14,219.41,219.01,219.08,8964.0,216.2924,216.5589,216.1641,216.2332,8964.0
2024-11-12 10:15:00,219.18,219.68,219.17,219.34,6196.0,216.3319,216.8254,216.322,216.4898,6196.0
2024-11-12 10:20:00,219.07,219.67,218.99,219.46,19091.0,216.2233,216.8155,216.1444,216.6083,19091.0
2024-11-12 10:25:00,219.34,219.44,219.16,219.38,9012.0,216.4898,216.5885,216.3122,216.5293,9012.0
2024-11-12 10:30:00,219.4,219.5,218.86,218.86,5619.0,216.549,216.6477,216.0161,216.0161,5619.0
2024-11-12 10:35:00,218.89,219.07,218.5,218.6,11400.0,216.0457,216.2233,215.6607,215.7594,11400.0
2024-11-12 10:40:00,218.71,218.77,218.42,218.58,3903.0,215.868,215.9272,215.5818,215.7397,3903.0
2024-11-12 10:45:00,218.53,218.87,218.45,218.57,30796.0,215.6903,216.0259,215.6114,215.7298,30796.0
2024-11-12 10:50:00,218.69,218.8,218.4,218.53,8033.0,215.8483,215.9568,215.562,215.6903,8033.0
2024-11-12 10:55:00,218.48,218.64,218.2,218.2,9660.0,215.641,215.7989,215.3646,215.3646,9660.0
2024-11-12 11:00:00,218.19,218.42,218.09,218.4,7230.0,215.3548,215.5818,215.2561,215.562,7230.0
2024-11-12 11:05:00,218.37,218.37,218.12,218.22,6288.0,215.5324,215.5324,215.2857,215.3844,6288.0
2024-11-12 11:10:00,218.25,218.33,217.96,218.08,4621.0,215.414,215.4929,215.1278,215.2462,4621.0
2024-11-12 11:15:00,217.96,218.62,217.96,218.55,4626.0,215.1278,215.7792,215.1278,215.7101,4626.0
2024-11-12 11:20:00,218.62,218.62,218.15,218.15,4276.0,215.7792,215.7792,215.3153,215.3153,4276.0
2024-11-12 11:25:00,218.26,218.57,218.17,218.35,7204.0,215.4239,215.7298,215.335,215.5127,7204.0
2024-11-12 11:30:00,218.37,218.43,218.12,218.12,32922.0,215.5324,215.5916,215.2857,215.2857,32922.0
2024-11-12 11:35:00,218.11,218.11,217.83,217.88,3952.0,215.2758,215.2758,214.9994,215.0488,3952.0
2024-11-12 11:40:00,217.82,217.99,217.59,217.65,7579.0,214.9896,215.1574,214.7626,214.8218,7579.0
2024-11-12 11:45:00,217.61,217.86,217.52,217.54,8146.0,214.7823,215.0291,214.6935,214.7132,8146.0
2024-11-12 11:50:00,217.46,217.88,217.46,217.84,3670.0,214.6343,215.0488,214.6343,215.0093,3670.0
2024-11-12 11:55:00,217.79,217.84,217.23,217.3,5482.0,214.96,215.0093,214.4072,214.4763,5482.0
2024-11-12 12:00:00,217.21,217.6,217.13,217.55,11191.0,214.3875,214.7724,214.3085,214.7231,11191.0
2024-11-12 12:05:00,217.54,217.7,217.39,217.48,4705.0,214.7132,214.8711,214.5652,214.654,4705.0
2024-11-12 12:10:00,217.42,217.43,216.98,217.1,6987.0,214.5948,214.6046,214.1605,214.2789,6987.0
2024-11-12 12:15:00,217.1,217.35,216.97,217.01,13175.0,214.2789,214.5257,214.1506,214.1901,13175.0
2024-11-12 12:20:00,216.97,217.26,216.88,217.07,5508.0,214.1506,214.4369,214.0618,214.2493,5508.0
2024-11-12 12:25:00,217.15,217.6,217.1,217.39,15479.0,214.3283,214.7724,214.2789,214.5652,15479.0
2024-11-12 12:30:00,217.43,217.48,217.16,217.25,11646.0,214.6046,214.654,214.3381,214.427,11646.0
2024-11-12 12:35:00,217.12,217.28,216.99,217.05,4836.0,214.2987,214.4566,214.1704,214.2296,4836.0
2024-11-12 12:40:00,216.94,217.03,216.54,216.64,6975.0,214.121,214.2098,213.7262,213.8249,6975.0
2024-11-12 12:45:00,216.64,216.7,216.38,216.38,5681.0,213.8249,213.8841,213.5683,213.5683,5681.0
2024-11-12 12:50:00,216.41,216.48,216.17,216.29,4174.0,213.5979,213.667,213.361,213.4795,4174.0
2024-11-12 12:55:00,216.37,216.43,215.95,216.07,8770.0,213.5584,213.6176,213.1439,213.2623,8770.0
2024-11-12 13:00:00,215.98,216.36,215.9,216.11,6688.0,213.1735,213.5485,213.0945,213.3018,6688.0
2024-11-12 13:05:00,216.08,216.41,216.03,216.23,6423.0,213.2722,213.5979,213.2228,213.4202,6423.0
2024-11-12 13:10:00,216.33,216.5,216.27,216.43,10992.0,213.5189,213.6867,213.4597,213.6176,10992.0
2024-11-12 13:15:00,216.43,216.88,216.41,216.88,12568.0,213.6176,214.0618,213.5979,214.0618,12568.0
2024-11-12 13:20:00,216.76,216.8,216.49,216.78,4188.0,213.9433,213.9828,213.6769,213.9631,4188.0
2024-11-12 13:25:00,216.65,216.99,216.62,216.96,8614.0,213.8348,214.1704,213.8052,214.1407,8614.0
2024-11-12 13:30:00,216.86,217.23,216.86,216.92,19488.0,214.042,214.4072,214.042,214.1013,19488.0
2024-11-12 13:35:00,216.83,217.02,216.61,216.66,21813.0,214.0124,214.2,213.7953,213.8446,21813.0
2024-11-12 13:40:00,216.67,216.9,216.63,216.87,6143.0,213.8545,214.0815,213.815,214.0519,6143.0
2024-11-12 13:45:00,216.87,217.02,216.81,216.91,11457.0,214.0519,214.2,213.9927,214.0914,11457.0
2024-11-12 13:50:00,216.95,217.04,216.91,217.0,6187.0,214.1309,214.2197,214.0914,214.1802,6187.0
2024-11-12 13:55:00,217.01,217.48,217.0,217.28,17811.0,214.1901,214.654,214.1802,214.4566,17811.0
2024-11-12 14:00:00,217.24,217.76,217.23,217.76,23208.0,214.4171,214.9304,214.4072,214.9304,23208.0
2024-11-12 14:05:00,217.79,218.24,217.73,217.97,26708.0,214.96,215.4041,214.9007,215.1376,26708.0
2024-11-12 14:10:00,217.87,218.12,217.85,218.0,8450.0,215.0389,215.2857,215.0192,215.1672,8450.0
2024-11-12 14:15:00,218.03,218.17,217.95,217.95,9102.0,215.1968,215.335,215.1179,215.1179,9102.0
2024-11-12 14:20:00,218.02,218.1,217.89,217.98,11659.0,215.187,215.2659,215.0587,215.1475,11659.0
2024-11-12 14:25:00,218.05,218.05,217.65,217.65,4392.0,215.2166,215.2166,214.8218,214.8218,4392.0
2024-11-12 14:30:00,217.74,217.91,217.67,217.88,5076.0,214.9106,215.0784,214.8415,215.0488,5076.0
2024-11-12 14:35:00,217.8,218.02,217.78,217.85,12744.0,214.9698,215.187,214.9501,215.0192,12744.0
2024-11-12 14:40:00,217.87,217.98,217.82,217.87,9949.0,215.0389,215.1475,214.9896,215.0389,9949.0
2024-11-12 14:45:00,217.89,218.02,217.88,217.91,12576.0,215.0587,215.187,215.0488,215.0784,12576.0
2024-11-12 14:50:00,217.91,217.99,217.87,217.87,18364.0,215.0784,215.1574,215.0389,215.0389,18364.0
2024-11-12 14:55:00,217.85,218.11,217.8,218.09,6371.0,215.0192,215.2758,214.9698,215.2561,6371.0
2024-11-12 15:00:00,218.13,218.37,217.97,218.37,27262.0,215.2955,215.5324,215.1376,215.5324,27262.0
2024-11-12 15:05:00,218.41,218.5,218.06,218.06,11196.0,215.5719,215.6607,215.2265,215.2265,11196.0
2024-11-12 15:10:00,218.17,218.32,218.14,218.17,11554.0,215.335,215.4831,215.3054,215.335,11554.0
2024-11-12 15:15:00,218.22,218.53,218.21,218.47,22169.0,215.3844,215.6903,215.3745,215.6311,22169.0
2024-11-12 15:20:00,218.48,218.85,218.34,218.85,16482.0,215.641,216.0062,215.5028,216.0062,16482.0
2024-11-12 15:25:00,218.88,218.89,218.49,218.81,7449.0,216.0358,216.0457,215.6509,215.9667,7449.0
2024-11-12 15:30:00,218.84,219.11,218.82,219.0,11969.0,215.9963,216.2628,215.9766,216.1542,11969.0
2024-11-12 15:35:00,219.07,219.41,219.06,219.37,15841.0,216.2233,216.5589,216.2135,216.5194,15841.0
2024-11-12 15:40:00,219.41,219.6,219.3,219.55,11156.0,216.5589,216.7464,216.4503,216.6971,11156.0
2024-11-12 15:45:00,219.56,219.68,219.4,219.56,12245.0,216.707,216.8254,216.549,216.707,12245.0
2024-11-12 15:50:00,219.5,219.63,218.92,219.4,39451.0,216.6477,216.7761,216.0753,216.549,39451.0
2024-11-12 15:55:00,219.23,219.64,219.18,219.58,151951.0,216.3813,216.7859,216.3319,216.7267,151951.0
2024-11-13 09:30:00,216.77,217.68,216.38,216.95,49298.0,213.9532,214.8514,213.5683,214.1309,49298.0
2024-11-13 09:35:00,217.1,217.45,216.76,216.79,22252.0,214.2789,214.6244,213.9433,213.973,22252.0
2024-11-13 09:40:00,216.56,217.54,216.28,217.23,10550.0,213.7459,214.7132,213.4696,214.4072,10550.0
2024-11-13 09:45:00,217.27,217.27,216.77,216.77,4718.0,214.4467,214.4467,213.9532,213.9532,4718.0
2024-11-13 09:50:00,216.68,216.84,216.15,216.15,15569.0,213.8644,214.0223,213.3413,213.3413,15569.0
2024-11-13 09:55:00,216.13,216.49,216.09,216.38,10919.0,213.3215,213.6769,213.2821,213.5683,10919.0
2024-11-13 10:00:00,216.36,216.5,216.11,216.4,8258.0,213.5485,213.6867,213.3018,213.588,8258.0
2024-11-13 10:05:00,216.19,216.19,215.57,215.75,15275.0,213.3808,213.3808,212.7688,212.9465,15275.0
2024-11-13 10:10:00,215.74,216.45,215.74,216.21,37600.0,212.9366,213.6374,212.9366,213.4005,37600.0
2024-11-13 10:15:00,216.22,216.33,215.95,216.08,13486.0,213.4104,213.5189,213.1439,213.2722,13486.0
2024-11-13 10:20:00,215.92,216.06,215.64,215.68,37352.0,213.1143,213.2524,212.8379,212.8774,37352.0
2024-11-13 10:25:00,215.67,215.83,215.22,215.22,23314.0,212.8675,213.0254,212.4234,212.4234,23314.0
2024-11-13 10:30:00,215.34,216.26,215.14,216.0,21645.0,212.5418,213.4498,212.3444,213.1932,21645.0
2024-11-13 10:35:00,215.94,216.04,215.32,215.33,19620.0,213.134,213.2327,212.5221,212.5319,19620.0
2024-11-13 10:40:00,215.27,215.44,214.82,215.39,39818.0,212.4727,212.6405,212.0286,212.5911,39818.0
2024-11-13 10:45:00,215.34,215.55,215.25,215.47,22033.0,212.5418,212.7491,212.453,212.6701,22033.0
2024-11-13 10:50:00,215.48,215.8,215.41,215.53,8178.0,212.68,212.9958,212.6109,212.7293,8178.0
2024-11-13 10:55:00,215.61,215.72,215.06,215.25,23541.0,212.8083,212.9169,212.2654,212.453,23541.0
2024-11-13 11:00:00,215.21,215.25,214.6,214.61,16532.0,212.4135,212.453,211.8114,211.8213,16532.0
2024-11-13 11:05:00,214.6,214.81,214.22,214.75,31075.0,211.8114,212.0187,211.4364,211.9595,31075.0
2024-11-13 11:10:00,214.78,214.79,213.86,213.87,23892.0,211.9891,211.9989,211.081,211.0909,23892.0
2024-11-13 11:15:00,213.86,214.06,213.55,213.87,51458.0,211.081,211.2784,210.7751,211.0909,51458.0
2024-11-13 11:20:00,213.88,214.04,213.55,213.85,25809.0,211.1008,211.2587,210.7751,211.0712,25809.0
2024-11-13 11:25:00,213.89,214.31,213.79,213.89,52128.0,211.1106,211.5252,211.0119,211.1106,52128.0
2024-11-13 11:30:00,213.89,214.59,213.89,214.5,26475.0,211.1106,211.8015,211.1106,211.7127,26475.0
2024-11-13 11:35:00,214.53,214.75,214.18,214.62,27145.0,211.7423,211.9595,211.3969,211.8312,27145.0
2024-11-13 11:40:00,214.67,214.72,214.15,214.51,17837.0,211.8805,211.9299,211.3673,211.7226,17837.0
2024-11-13 11:45:00,214.51,214.8,214.51,214.73,12069.0,211.7226,212.0088,211.7226,211.9397,12069.0
2024-11-13 11:50:00,214.73,214.78,214.56,214.74,8941.0,211.9397,211.9891,211.7719,211.9496,8941.0
2024-11-13 11:55:00,214.72,214.78,214.56,214.6,14845.0,211.9299,211.9891,211.7719,211.8114,14845.0
2024-11-13 12:00:00,214.48,214.6,214.17,214.25,14812.0,211.693,211.8114,211.387,211.466,14812.0
2024-11-13 12:05:00,214.28,214.44,214.17,214.29,19879.0,211.4956,211.6535,211.387,211.5054,19879.0
2024-11-13 12:10:00,214.37,214.37,214.04,214.12,8180.0,211.5844,211.5844,211.2587,211.3377,8180.0
2024-11-13 12:15:00,214.12,214.24,213.91,213.95,29809.0,211.3377,211.4561,211.1304,211.1699,29809.0
2024-11-13 12:20:00,213.94,214.09,213.52,213.77,15105.0,211.16,211.308,210.7454,210.9922,15105.0
2024-11-13 12:25:00,213.63,213.82,213.57,213.8,28067.0,210.854,211.0416,210.7948,211.0218,28067.0
2024-11-13 12:30:00,213.8,213.83,213.6,213.6,30228.0,211.0218,211.0514,210.8244,210.8244,30228.0
2024-11-13 12:35:00,213.68,213.79,213.57,213.77,14753.0,210.9034,211.0119,210.7948,210.9922,14753.0
2024-11-13 12:40:00,213.78,213.78,213.12,213.27,18792.0,211.0021,211.0021,210.3506,210.4987,18792.0
2024-11-13 12:45:00,213.22,213.53,213.17,213.34,24020.0,210.4493,210.7553,210.4,210.5678,24020.0
2024-11-13 12:50:00,213.26,213.99,213.26,213.99,28178.0,210.4888,211.2093,210.4888,211.2093,28178.0
2024-11-13 12:55:00,213.99,214.04,213.59,213.83,15040.0,211.2093,211.2587,210.8145,211.0514,15040.0
2024-11-13 13:00:00,213.8,214.08,213.71,214.02,14672.0,211.0218,211.2982,210.933,211.239,14672.0
2024-11-13 13:05:00,214.03,214.41,213.98,214.18,11808.0,211.2488,211.6239,211.1995,211.3969,11808.0
2024-11-13 13:10:00,214.19,214.25,214.02,214.09,15458.0,211.4067,211.466,211.239,211.308,15458.0
2024-11-13 13:15:00,214.08,214.08,213.76,213.82,71018.0,211.2982,211.2982,210.9823,211.0416,71018.0
2024-11-13 13:20:00,213.82,213.92,213.58,213.74,32913.0,211.0416,211.1403,210.8047,210.9626,32913.0
2024-11-13 13:25:00,213.77,213.79,213.59,213.64,14060.0,210.9922,211.0119,210.8145,210.8639,14060.0
2024-11-13 13:30:00,213.64,213.8,213.58,213.7,33480.0,210.8639,211.0218,210.8047,210.9231,33480.0
2024-11-13 13:35:00,213.74,213.76,213.54,213.61,16814.0,210.9626,210.9823,210.7652,210.8343,16814.0
2024-11-13 13:40:00,213.6,213.96,213.57,213.92,23020.0,210.8244,211.1797,210.7948,211.1403,23020.0
2024-11-13 13:45:00,213.94,214.34,213.87,214.19,41996.0,211.16,211.5548,211.0909,211.4067,41996.0
2024-11-13 13:50:00,214.16,214.32,214.1,214.1,22601.0,211.3771,211.5351,211.3179,211.3179,22601.0
2024-11-13 13:55:00,214.1,214.16,213.97,213.98,19805.0,211.3179,211.3771,211.1896,211.1995,19805.0
2024-11-13 14:00:00,214.02,214.16,213.96,213.98,21768.0,211.239,211.3771,211.1797,211.1995,21768.0
2024-11-13 14:05:00,214.0,214.19,213.95,214.01,19551.0,211.2192,211.4067,211.1699,211.2291,19551.0
2024-11-13 14:10:00,214.02,214.04,213.7,213.89,16157.0,211.239,211.2587,210.9231,211.1106,16157.0
2024-11-13 14:15:00,213.89,214.29,213.79,214.15,20070.0,211.1106,211.5054,211.0119,211.3673,20070.0
2024-11-13 14:20:00,214.14,214.69,214.14,214.65,36767.0,211.3574,211.9002,211.3574,211.8608,36767.0
2024-11-13 14:25:00,214.54,214.55,214.08,214.12,14837.0,211.7522,211.7621,211.2982,211.3377,14837.0
2024-11-13 14:30:00,214.14,214.17,213.81,213.85,25088.0,211.3574,211.387,211.0317,211.0712,25088.0
2024-11-13 14:35:00,213.98,213.98,213.71,213.71,6555.0,211.1995,211.1995,210.933,210.933,6555.0
2024-11-13 14:40:00,213.71,213.74,213.38,213.45,24138.0,210.933,210.9626,210.6073,210.6764,24138.0
2024-11-13 14:45:00,213.51,213.54,213.39,213.43,13687.0,210.7356,210.7652,210.6171,210.6566,13687.0
2024-11-13 14:50:00,213.47,213.81,213.41,213.68,20628.0,210.6961,211.0317,210.6369,210.9034,20628.0
2024-11-13 14:55:00,213.68,213.68,213.27,213.29,30757.0,210.9034,210.9034,210.4987,210.5184,30757.0
2024-11-13 15:00:00,213.26,213.33,212.94,212.98,31691.0,210.4888,210.5579,210.173,210.2125,31691.0
2024-11-13 15:05:00,212.98,213.14,212.82,212.87,34275.0,210.2125,210.3704,210.0545,210.1039,34275.0
2024-11-13 15:10:00,212.9,213.02,212.73,212.97,18484.0,210.1335,210.2519,209.9657,210.2026,18484.0
2024-11-13 15:15:00,212.92,213.23,212.78,213.22,34182.0,210.1532,210.4592,210.0151,210.4493,34182.0
2024-11-13 15:20:00,213.22,213.35,212.85,212.9,31748.0,210.4493,210.5777,210.0842,210.1335,31748.0
2024-11-13 15:25:00,212.91,213.03,212.84,213.0,34911.0,210.1434,210.2618,210.0743,210.2322,34911.0
2024-11-13 15:30:00,213.0,213.44,212.78,213.44,54769.0,210.2322,210.6665,210.0151,210.6665,54769.0
2024-11-13 15:35:00,213.37,213.46,213.07,213.07,36288.0,210.5974,210.6862,210.3013,210.3013,36288.0
2024-11-13 15:40:00,213.08,213.25,213.05,213.23,62794.0,210.3112,210.479,210.2816,210.4592,62794.0
2024-11-13 15:45:00,213.24,213.29,212.82,212.85,74688.0,210.4691,210.5184,210.0545,210.0842,74688.0
2024-11-13 15:50:00,212.8,213.11,212.44,212.65,118830.0,210.0348,210.3408,209.6795,209.8868,118830.0
2024-11-13 15:55:00,212.63,213.01,212.6,212.82,238122.0,209.867,210.2421,209.8374,210.0545,238122.0
2024-11-14 09:30:00,213.44,215.04,213.4,214.9,26139.0,210.6665,212.2457,210.627,212.1075,26139.0
2024-11-14 09:35:00,214.5,214.8,214.13,214.23,7379.0,211.7127,212.0088,211.3475,211.4462,7379.0
2024-11-14 09:40:00,214.23,214.68,213.55,213.74,13196.0,211.4462,211.8904,210.7751,210.9626,13196.0
2024-11-14 09:45:00,213.74,213.87,213.52,213.67,19830.0,210.9626,211.0909,210.7454,210.8935,19830.0
2024-11-14 09:50:00,213.75,214.48,213.48,213.66,15632.0,210.9725,211.693,210.706,210.8836,15632.0
2024-11-14 09:55:00,213.66,213.71,213.12,213.34,15202.0,210.8836,210.933,210.3506,210.5678,15202.0
2024-11-14 10:00:00,213.28,213.55,213.19,213.44,16383.0,210.5086,210.7751,210.4197,210.6665,16383.0
2024-11-14 10:05:00,213.47,213.98,213.16,213.48,12727.0,210.6961,211.1995,210.3901,210.706,12727.0
2024-11-14 10:10:00,213.49,213.73,213.31,213.7,10940.0,210.7158,210.9527,210.5382,210.9231,10940.0
2024-11-14 10:15:00,213.73,214.04,213.45,213.54,9574.0,210.9527,211.2587,210.6764,210.7652,9574.0
2024-11-14 10:20:00,213.55,213.76,213.04,213.04,18672.0,210.7751,210.9823,210.2717,210.2717,18672.0
2024-11-14 10:25:00,212.97,213.4,212.94,213.21,23708.0,210.2026,210.627,210.173,210.4395,23708.0
2024-11-14 10:30:00,213.24,213.57,212.98,213.52,21160.0,210.4691,210.7948,210.2125,210.7454,21160.0
2024-11-14 10:35:00,213.48,213.57,213.24,213.45,9602.0,210.706,210.7948,210.4691,210.6764,9602.0
2024-11-14 10:40:00,213.37,213.51,213.19,213.41,9329.0,210.5974,210.7356,210.4197,210.6369,9329.0
2024-11-14 10:45:00,213.33,213.44,213.19,213.22,4253.0,210.5579,210.6665,210.4197,210.4493,4253.0
2024-11-14 10:50:00,213.17,213.17,212.65,212.84,17547.0,210.4,210.4,209.8868,210.0743,17547.0
2024-11-14 10:55:00,212.93,213.01,212.81,212.91,8824.0,210.1631,210.2421,210.0447,210.1434,8824.0
2024-11-14 11:00:00,212.98,213.13,212.58,212.61,26557.0,210.2125,210.3605,209.8177,209.8473,26557.0
2024-11-14 11:05:00,212.72,213.06,212.62,213.0,19763.0,209.9558,210.2914,209.8571,210.2322,19763.0
2024-11-14 11:10:00,213.02,213.16,212.72,212.77,11288.0,210.2519,210.3901,209.9558,210.0052,11288.0
2024-11-14 11:15:00,212.87,213.02,212.68,212.88,11141.0,210.1039,210.2519,209.9164,210.1138,11141.0
2024-11-14 11:20:00,212.81,213.33,212.81,213.33,13311.0,210.0447,210.5579,210.0447,210.5579,13311.0
2024-11-14 11:25:00,213.23,213.27,212.77,212.83,16306.0,210.4592,210.4987,210.0052,210.0644,16306.0
2024-11-14 11:30:00,212.74,213.03,212.72,212.86,12928.0,209.9756,210.2618,209.9558,210.094,12928.0
2024-11-14 11:35:00,212.93,213.12,212.71,213.1,8938.0,210.1631,210.3506,209.946,210.3309,8938.0
2024-11-14 11:40:00,213.19,213.2,212.67,212.67,5362.0,210.4197,210.4296,209.9065,209.9065,5362.0
2024-11-14 11:45:00,212.75,212.77,212.39,212.5,23410.0,209.9855,210.0052,209.6301,209.7387,23410.0
2024-11-14 11:50:00,212.52,212.67,212.0,212.01,21679.0,209.7584,209.9065,209.2452,209.2551,21679.0
2024-11-14 11:55:00,212.05,212.11,211.84,211.92,12139.0,209.2946,209.3538,209.0873,209.1662,12139.0
2024-11-14 12:00:00,211.97,212.0,211.83,211.88,6896.0,209.2156,209.2452,209.0774,209.1268,6896.0
2024-11-14 12:05:00,211.88,212.11,211.71,212.03,8985.0,209.1268,209.3538,208.959,209.2748,8985.0
2024-11-14 12:10:00,212.03,212.25,211.84,211.84,11382.0,209.2748,209.492,209.0873,209.0873,11382.0
2024-11-14 12:15:00,211.81,211.88,211.66,211.8,11205.0,209.0577,209.1268,208.9096,209.0478,11205.0
2024-11-14 12:20:00,211.65,211.78,211.55,211.68,24704.0,208.8997,209.0281,208.801,208.9294,24704.0
2024-11-14 12:25:00,211.65,211.87,211.46,211.87,22243.0,208.8997,209.1169,208.7122,209.1169,22243.0
2024-11-14 12:30:00,211.79,211.81,211.48,211.78,9730.0,209.0379,209.0577,208.732,209.0281,9730.0
2024-11-14 12:35:00,211.81,212.28,211.78,212.2,15694.0,209.0577,209.5216,209.0281,209.4426,15694.0
2024-11-14 12:40:00,212.19,212.29,211.9,211.94,12615.0,209.4327,209.5314,209.1465,209.186,12615.0
2024-11-14 12:45:00,212.03,212.15,211.64,211.83,8490.0,209.2748,209.3933,208.8899,209.0774,8490.0
2024-11-14 12:50:00,211.72,212.46,211.72,212.4,75583.0,208.9688,209.6992,208.9688,209.64,75583.0
2024-11-14 12:55:00,212.48,212.7,212.4,212.47,32793.0,209.719,209.9361,209.64,209.7091,32793.0
2024-11-14 13:00:00,212.55,212.55,212.35,212.51,20713.0,209.7881,209.7881,209.5907,209.7486,20713.0
2024-11-14 13:05:00,212.58,212.59,212.42,212.48,16406.0,209.8177,209.8275,209.6597,209.719,16406.0
2024-11-14 13:10:00,212.55,212.62,212.47,212.47,16843.0,209.7881,209.8571,209.7091,209.7091,16843.0
2024-11-14 13:15:00,212.56,212.56,212.32,212.52,11472.0,209.7979,209.7979,209.561,209.7584,11472.0
2024-11-14 13:20:00,212.41,212.57,212.36,212.5,19774.0,209.6499,209.8078,209.6005,209.7387,19774.0
2024-11-14 13:25:00,212.49,212.57,212.33,212.4,15928.0,209.7288,209.8078,209.5709,209.64,15928.0
2024-11-14 13:30:00,212.38,212.46,212.33,212.41,7377.0,209.6203,209.6992,209.5709,209.6499,7377.0
2024-11-14 13:35:00,212.35,212.53,212.31,212.48,15738.0,209.5907,209.7683,209.5512,209.719,15738.0
2024-11-14 13:40:00,212.4,212.61,212.35,212.54,78906.0,209.64,209.8473,209.5907,209.7782,78906.0
2024-11-14 13:45:00,212.51,212.51,212.2,212.3,13132.0,209.7486,209.7486,209.4426,209.5413,13132.0
2024-11-14 13:50:00,212.3,212.33,211.99,212.01,11497.0,209.5413,209.5709,209.2353,209.2551,11497.0
2024-11-14 13:55:00,212.02,212.02,211.63,211.84,7159.0,209.2649,209.2649,208.88,209.0873,7159.0
2024-11-14 14:00:00,211.75,212.53,211.75,212.41,13791.0,208.9984,209.7683,208.9984,209.6499,13791.0
2024-11-14 14:05:00,212.51,212.55,212.23,212.31,19703.0,209.7486,209.7881,209.4722,209.5512,19703.0
2024-11-14 14:10:00,212.3,212.56,212.3,212.47,14782.0,209.5413,209.7979,209.5413,209.7091,14782.0
2024-11-14 14:15:00,212.37,212.66,212.34,212.54,37863.0,209.6104,209.8966,209.5808,209.7782,37863.0
2024-11-14 14:20:00,212.56,212.64,212.41,212.46,15815.0,209.7979,209.8769,209.6499,209.6992,15815.0
2024-11-14 14:25:00,212.41,212.95,212.2,212.94,14834.0,209.6499,210.1829,209.4426,210.173,14834.0
2024-11-14 14:30:00,212.96,213.05,212.74,212.86,27008.0,210.1927,210.2816,209.9756,210.094,27008.0
2024-11-14 14:35:00,212.82,212.89,212.77,212.8,57008.0,210.0545,210.1236,210.0052,210.0348,57008.0
2024-11-14 14:40:00,212.83,213.12,212.83,213.03,17013.0,210.0644,210.3506,210.0644,210.2618,17013.0
2024-11-14 14:45:00,213.04,213.09,212.62,212.75,5691.0,210.2717,210.321,209.8571,209.9855,5691.0
2024-11-14 14:50:00,212.75,212.92,212.66,212.85,26174.0,209.9855,210.1532,209.8966,210.0842,26174.0
2024-11-14 14:55:00,212.85,212.86,212.55,212.55,13157.0,210.0842,210.094,209.7881,209.7881,13157.0
2024-11-14 15:00:00,212.55,212.66,212.05,212.25,21453.0,209.7881,209.8966,209.2946,209.492,21453.0
2024-11-14 15:05:00,212.26,212.31,212.09,212.2,24101.0,209.5018,209.5512,209.334,209.4426,24101.0
2024-11-14 15:10:00,212.2,212.53,212.05,212.25,17388.0,209.4426,209.7683,209.2946,209.492,17388.0
2024-11-14 15:15:00,212.25,212.76,212.17,212.63,12434.0,209.492,209.9953,209.413,209.867,12434.0
2024-11-14 15:20:00,212.6,212.87,212.5,212.73,18669.0,209.8374,210.1039,209.7387,209.9657,18669.0
2024-11-14 15:25:00,212.71,212.84,212.62,212.68,15229.0,209.946,210.0743,209.8571,209.9164,15229.0
2024-11-14 15:30:00,212.75,212.75,212.32,212.65,34047.0,209.9855,209.9855,209.561,209.8868,34047.0
2024-11-14 15:35:00,212.62,212.85,212.42,212.52,28422.0,209.8571,210.0842,209.6597,209.7584,28422.0
2024-11-14 15:40:00,212.47,212.73,212.47,212.57,23382.0,209.7091,209.9657,209.7091,209.8078,23382.0
2024-11-14 15:45:00,212.62,212.68,212.21,212.41,38017.0,209.8571,209.9164,209.4525,209.6499,38017.0
2024-11-14 15:50:00,212.4,212.87,212.23,212.58,88981.0,209.64,210.1039,209.4722,209.8177,88981.0
2024-11-14 15:55:00,212.59,212.59,211.97,212.24,231224.0,209.8275,209.8275,209.2156,209.4821,231224.0
2024-11-15 09:30:00,208.77,209.7,207.66,208.93,181364.0,206.0572,206.9751,204.9616,206.2151,181364.0
2024-11-15 09:35:00,208.91,209.66,208.63,209.13,23325.0,206.1954,206.9356,205.919,206.4125,23325.0
2024-11-15 09:40:00,209.12,209.67,208.8,209.04,16518.0,206.4026,206.9455,206.0868,206.3237,16518.0
2024-11-15 09:45:00,209.08,209.74,208.87,209.41,12946.0,206.3631,207.0146,206.1559,206.6889,12946.0
2024-11-15 09:50:00,209.41,210.24,209.29,210.15,11880.0,206.6889,207.5081,206.5704,207.4192,11880.0
2024-11-15 09:55:00,210.14,210.38,209.29,209.42,7668.0,207.4094,207.6463,206.5704,206.6987,7668.0
2024-11-15 10:00:00,209.53,209.84,209.3,209.56,21003.0,206.8073,207.1133,206.5803,206.8369,21003.0
2024-11-15 10:05:00,209.52,210.18,209.51,209.71,11341.0,206.7974,207.4489,206.7876,206.985,11341.0
2024-11-15 10:10:00,209.81,209.84,208.95,209.26,12519.0,207.0837,207.1133,206.2348,206.5408,12519.0
2024-11-15 10:15:00,209.43,209.62,209.05,209.06,9949.0,206.7086,206.8961,206.3335,206.3434,9949.0
2024-11-15 10:20:00,209.05,209.27,208.92,209.02,14862.0,206.3335,206.5507,206.2052,206.3039,14862.0
2024-11-15 10:25:00,208.95,209.27,208.91,209.18,25356.0,206.2348,206.5507,206.1954,206.4618,25356.0
2024-11-15 10:30:00,209.1,209.27,208.92,209.04,20960.0,206.3829,206.5507,206.2052,206.3237,20960.0
2024-11-15 10:35:00,209.01,209.01,208.47,208.49,19193.0,206.2941,206.2941,205.7611,205.7808,19193.0
2024-11-15 10:40:00,208.48,208.64,207.98,207.98,10952.0,205.7709,205.9289,205.2774,205.2774,10952.0
2024-11-15 10:45:00,207.89,208.17,207.83,208.08,11509.0,205.1886,205.465,205.1294,205.3761,11509.0
2024-11-15 10:50:00,208.09,208.33,207.54,207.78,10219.0,205.386,205.6229,204.8432,205.08,10219.0
2024-11-15 10:55:00,207.76,207.98,207.43,207.98,16757.0,205.0603,205.2774,204.7346,205.2774,16757.0
2024-11-15 11:00:00,207.87,207.87,207.15,207.19,54408.0,205.1689,205.1689,204.4582,204.4977,54408.0
2024-11-15 11:05:00,207.25,207.57,207.07,207.21,26580.0,204.5569,204.8728,204.3793,204.5174,26580.0
2024-11-15 11:10:00,207.21,207.82,207.2,207.81,12582.0,204.5174,205.1195,204.5076,205.1096,12582.0
2024-11-15 11:15:00,207.71,208.02,207.5,207.99,19892.0,205.0109,205.3169,204.8037,205.2873,19892.0
2024-11-15 11:20:00,207.84,208.08,207.57,208.08,17535.0,205.1393,205.3761,204.8728,205.3761,17535.0
2024-11-15 11:25:00,208.07,208.08,207.57,207.65,18288.0,205.3663,205.3761,204.8728,204.9517,18288.0
2024-11-15 11:30:00,207.64,207.7,207.39,207.54,9512.0,204.9419,205.0011,204.6951,204.8432,9512.0
2024-11-15 11:35:00,207.45,207.5,207.28,207.43,14264.0,204.7543,204.8037,204.5865,204.7346,14264.0
2024-11-15 11:40:00,207.31,207.44,207.06,207.21,13386.0,204.6161,204.7445,204.3694,204.5174,13386.0
2024-11-15 11:45:00,207.28,207.59,207.13,207.3,13826.0,204.5865,204.8925,204.4385,204.6063,13826.0
2024-11-15 11:50:00,207.31,207.33,207.0,207.08,15661.0,204.6161,204.6359,204.3102,204.3891,15661.0
2024-11-15 11:55:00,207.08,207.08,206.54,206.9,22423.0,204.3891,204.3891,203.8561,204.2115,22423.0
2024-11-15 12:00:00,206.93,206.95,206.47,206.53,8984.0,204.2411,204.2608,203.7871,203.8463,8984.0
2024-11-15 12:05:00,206.53,206.66,206.36,206.6,21499.0,203.8463,203.9746,203.6785,203.9154,21499.0
2024-11-15 12:10:00,206.62,206.62,206.27,206.48,8319.0,203.9351,203.9351,203.5897,203.7969,8319.0
2024-11-15 12:15:00,206.42,206.55,206.23,206.39,19791.0,203.7377,203.866,203.5502,203.7081,19791.0
2024-11-15 12:20:00,206.45,206.48,206.27,206.48,13008.0,203.7673,203.7969,203.5897,203.7969,13008.0
2024-11-15 12:25:00,206.48,207.16,206.48,207.16,6792.0,203.7969,204.4681,203.7969,204.4681,6792.0
2024-11-15 12:30:00,207.06,207.35,206.94,207.3,4385.0,204.3694,204.6556,204.251,204.6063,4385.0
2024-11-15 12:35:00,207.33,207.34,207.06,207.15,9870.0,204.6359,204.6458,204.3694,204.4582,9870.0
2024-11-15 12:40:00,207.08,207.32,207.01,207.1,5202.0,204.3891,204.626,204.32,204.4089,5202.0
2024-11-15 12:45:00,207.13,207.4,207.05,207.11,4122.0,204.4385,204.705,204.3595,204.4187,4122.0
2024-11-15 12:50:00,207.0,207.01,206.74,206.8,3830.0,204.3102,204.32,204.0536,204.1128,3830.0
2024-11-15 12:55:00,206.89,207.01,206.76,206.92,11406.0,204.2016,204.32,204.0733,204.2312,11406.0
2024-11-15 13:00:00,206.81,206.83,206.3,206.31,15367.0,204.1226,204.1424,203.6193,203.6291,15367.0
2024-11-15 13:05:00,206.3,206.48,206.21,206.37,17629.0,203.6193,203.7969,203.5304,203.6884,17629.0
2024-11-15 13:10:00,206.32,206.4,206.0,206.12,15589.0,203.639,203.718,203.3232,203.4416,15589.0
2024-11-15 13:15:00,206.12,206.4,206.05,206.32,21783.0,203.4416,203.718,203.3725,203.639,21783.0
2024-11-15 13:20:00,206.33,206.37,206.1,206.16,12074.0,203.6489,203.6884,203.4219,203.4811,12074.0
2024-11-15 13:25:00,206.21,206.42,206.15,206.37,15280.0,203.5304,203.7377,203.4712,203.6884,15280.0
2024-11-15 13:30:00,206.3,206.36,206.09,206.25,10424.0,203.6193,203.6785,203.412,203.5699,10424.0
2024-11-15 13:35:00,206.2,206.51,206.2,206.51,14938.0,203.5206,203.8265,203.5206,203.8265,14938.0
2024-11-15 13:40:00,206.56,206.56,206.3,206.33,3719.0,203.8759,203.8759,203.6193,203.6489,3719.0
2024-11-15 13:45:00,206.25,206.31,205.92,205.92,8807.0,203.5699,203.6291,203.2442,203.2442,8807.0
2024-11-15 13:50:00,205.92,206.11,205.9,205.92,11202.0,203.2442,203.4317,203.2245,203.2442,11202.0
2024-11-15 13:55:00,205.98,206.04,205.81,205.96,11236.0,203.3034,203.3626,203.1356,203.2837,11236.0
2024-11-15 14:00:00,205.93,206.05,205.84,205.91,7852.0,203.2541,203.3725,203.1652,203.2343,7852.0
2024-11-15 14:05:00,205.91,205.92,205.71,205.76,7352.0,203.2343,203.2442,203.0369,203.0863,7352.0
2024-11-15 14:10:00,205.82,205.96,205.61,205.9,11102.0,203.1455,203.2837,202.9382,203.2245,11102.0
2024-11-15 14:15:00,205.9,205.94,205.67,205.67,7573.0,203.2245,203.2639,202.9975,202.9975,7573.0
2024-11-15 14:20:00,205.74,205.81,205.52,205.59,14864.0,203.0665,203.1356,202.8494,202.9185,14864.0
2024-11-15 14:25:00,205.59,205.67,205.4,205.54,30105.0,202.9185,202.9975,202.731,202.8691,30105.0
2024-11-15 14:30:00,205.58,205.66,205.42,205.6,18212.0,202.9086,202.9876,202.7507,202.9284,18212.0
2024-11-15 14:35:00,205.58,205.9,205.53,205.88,12252.0,202.9086,203.2245,202.8593,203.2047,12252.0
2024-11-15 14:40:00,205.9,206.62,205.89,206.58,13532.0,203.2245,203.9351,203.2146,203.8956,13532.0
2024-11-15 14:45:00,206.41,206.59,206.32,206.5,12310.0,203.7278,203.9055,203.639,203.8167,12310.0
2024-11-15 14:50:00,206.53,206.65,206.36,206.42,10558.0,203.8463,203.9647,203.6785,203.7377,10558.0
2024-11-15 14:55:00,206.4,206.55,206.24,206.28,12996.0,203.718,203.866,203.56,203.5995,12996.0
2024-11-15 15:00:00,206.27,206.43,206.16,206.29,11957.0,203.5897,203.7476,203.4811,203.6094,11957.0
2024-11-15 15:05:00,206.31,206.52,205.85,205.85,29358.0,203.6291,203.8364,203.1751,203.1751,29358.0
2024-11-15 15:10:00,205.86,206.12,205.8,206.12,29458.0,203.185,203.4416,203.1258,203.4416,29458.0
2024-11-15 15:15:00,206.09,206.18,205.8,206.01,30164.0,203.412,203.5008,203.1258,203.333,30164.0
2024-11-15 15:20:00,206.0,206.06,205.82,205.89,26747.0,203.3232,203.3824,203.1455,203.2146,26747.0
2024-11-15 15:25:00,205.89,206.12,205.72,205.72,51358.0,203.2146,203.4416,203.0468,203.0468,51358.0
2024-11-15 15:30:00,205.73,206.07,205.72,205.99,41773.0,203.0567,203.3923,203.0468,203.3133,41773.0
2024-11-15 15:35:00,205.99,206.27,205.99,206.08,37958.0,203.3133,203.5897,203.3133,203.4021,37958.0
2024-11-15 15:40:00,206.08,206.2,205.83,206.09,49950.0,203.4021,203.5206,203.1554,203.412,49950.0
2024-11-15 15:45:00,206.09,206.39,206.03,206.18,53941.0,203.412,203.7081,203.3528,203.5008,53941.0
2024-11-15 15:50:00,206.16,206.45,205.72,206.24,117270.0,203.4811,203.7673,203.0468,203.56,117270.0
2024-11-15 15:55:00,206.16,206.55,205.86,206.45,217949.0,203.4811,203.866,203.185,203.7673,217949.0
2024-11-18 09:30:00,206.52,208.0,206.11,207.26,41275.0,203.8364,205.2972,203.4317,204.5668,41275.0
2024-11-18 09:35:00,207.22,207.95,207.0,207.77,18238.0,204.5273,205.2478,204.3102,205.0702,18238.0
2024-11-18 09:40:00,207.82,207.95,207.18,207.19,6505.0,205.1195,205.2478,204.4878,204.4977,6505.0
2024-11-18 09:45:00,207.18,207.41,206.77,206.97,20004.0,204.4878,204.7148,204.0832,204.2806,20004.0
2024-11-18 09:50:00,206.97,207.22,206.67,207.22,10367.0,204.2806,204.5273,203.9845,204.5273,10367.0
2024-11-18 09:55:00,207.09,207.39,206.71,207.27,11054.0,204.399,204.6951,204.0239,204.5767,11054.0
2024-11-18 10:00:00,207.27,207.75,207.06,207.63,29386.0,204.5767,205.0504,204.3694,204.932,29386.0
2024-11-18 10:05:00,207.72,207.9,207.58,207.75,17416.0,205.0208,205.1985,204.8826,205.0504,17416.0
2024-11-18 10:10:00,207.66,207.7,207.29,207.54,25747.0,204.9616,205.0011,204.5964,204.8432,25747.0
2024-11-18 10:15:00,207.54,208.0,207.54,207.98,19529.0,204.8432,205.2972,204.8432,205.2774,19529.0
2024-11-18 10:20:00,207.98,208.24,207.76,208.15,18874.0,205.2774,205.5341,205.0603,205.4452,18874.0
2024-11-18 10:25:00,208.15,208.39,208.12,208.31,45081.0,205.4452,205.6821,205.4156,205.6031,45081.0
2024-11-18 10:30:00,208.21,208.72,208.21,208.68,40501.0,205.5044,206.0078,205.5044,205.9683,40501.0
2024-11-18 10:35:00,208.52,208.76,208.48,208.49,15554.0,205.8104,206.0473,205.7709,205.7808,15554.0
2024-11-18 10:40:00,208.63,208.72,208.35,208.39,15763.0,205.919,206.0078,205.6426,205.6821,15763.0
2024-11-18 10:45:00,208.4,208.77,208.28,208.44,8559.0,205.692,206.0572,205.5735,205.7315,8559.0
2024-11-18 10:50:00,208.31,208.75,208.19,208.75,8123.0,205.6031,206.0374,205.4847,206.0374,8123.0
2024-11-18 10:55:00,208.72,209.05,208.72,209.01,7469.0,206.0078,206.3335,206.0078,206.2941,7469.0
2024-11-18 11:00:00,209.02,209.26,208.89,209.08,11985.0,206.3039,206.5408,206.1756,206.3631,11985.0
2024-11-18 11:05:00,209.11,209.19,208.82,208.9,8935.0,206.3928,206.4717,206.1065,206.1855,8935.0
2024-11-18 11:10:00,208.9,209.04,208.89,208.93,5196.0,206.1855,206.3237,206.1756,206.2151,5196.0
2024-11-18 11:15:00,208.89,209.04,208.78,208.92,8688.0,206.1756,206.3237,206.067,206.2052,8688.0
2024-11-18 11:20:00,208.95,209.37,208.9,209.37,7594.0,206.2348,206.6494,206.1855,206.6494,7594.0
2024-11-18 11:25:00,209.33,209.55,209.19,209.32,7860.0,206.6099,206.827,206.4717,206.6,7860.0
2024-11-18 11:30:00,209.36,209.52,209.29,209.3,8174.0,206.6395,206.7974,206.5704,206.5803,8174.0
2024-11-18 11:35:00,209.33,209.7,209.32,209.49,11865.0,206.6099,206.9751,206.6,206.7678,11865.0
2024-11-18 11:40:00,209.5,209.74,209.25,209.47,12281.0,206.7777,207.0146,206.5309,206.7481,12281.0
2024-11-18 11:45:00,209.51,209.51,208.96,209.06,7442.0,206.7876,206.7876,206.2447,206.3434,7442.0
2024-11-18 11:50:00,209.03,209.14,208.65,208.72,31992.0,206.3138,206.4224,205.9387,206.0078,31992.0
2024-11-18 11:55:00,208.75,208.79,208.52,208.56,10772.0,206.0374,206.0769,205.8104,205.8499,10772.0
2024-11-18 12:00:00,208.49,208.54,208.3,208.42,7981.0,205.7808,205.8302,205.5933,205.7117,7981.0
2024-11-18 12:05:00,208.42,208.52,208.38,208.45,6485.0,205.7117,205.8104,205.6722,205.7413,6485.0
2024-11-18 12:10:00,208.37,208.48,208.29,208.32,15619.0,205.6624,205.7709,205.5834,205.613,15619.0
2024-11-18 12:15:00,208.29,208.33,208.17,208.3,4051.0,205.5834,205.6229,205.465,205.5933,4051.0
2024-11-18 12:20:00,208.34,208.54,208.3,208.43,7731.0,205.6328,205.8302,205.5933,205.7216,7731.0
2024-11-18 12:25:00,208.41,208.57,208.39,208.53,2871.0,205.7019,205.8598,205.6821,205.8203,2871.0
2024-11-18 12:30:00,208.55,208.79,208.48,208.79,5621.0,205.84,206.0769,205.7709,206.0769,5621.0
2024-11-18 12:35:00,208.85,209.16,208.74,209.02,9521.0,206.1361,206.4421,206.0276,206.3039,9521.0
2024-11-18 12:40:00,209.08,209.35,208.98,209.04,6018.0,206.3631,206.6296,206.2644,206.3237,6018.0
2024-11-18 12:45:00,209.08,209.37,209.04,209.13,10817.0,206.3631,206.6494,206.3237,206.4125,10817.0
2024-11-18 12:50:00,209.09,209.32,209.08,209.2,8798.0,206.373,206.6,206.3631,206.4816,8798.0
2024-11-18 12:55:00,209.22,209.44,209.18,209.32,7549.0,206.5013,206.7185,206.4618,206.6,7549.0
2024-11-18 13:00:00,209.32,209.36,209.08,209.08,7647.0,206.6,206.6395,206.3631,206.3631,7647.0
2024-11-18 13:05:00,209.11,209.2,209.02,209.14,3200.0,206.3928,206.4816,206.3039,206.4224,3200.0
2024-11-18 13:10:00,209.19,209.27,209.13,209.14,4940.0,206.4717,206.5507,206.4125,206.4224,4940.0
2024-11-18 13:15:00,209.21,209.3,209.12,209.28,5490.0,206.4915,206.5803,206.4026,206.5605,5490.0
2024-11-18 13:20:00,209.23,209.36,209.07,209.35,8670.0,206.5112,206.6395,206.3533,206.6296,8670.0
2024-11-18 13:25:00,209.31,209.36,209.2,209.31,7291.0,206.5902,206.6395,206.4816,206.5902,7291.0
2024-11-18 13:30:00,209.34,209.35,209.04,209.05,10607.0,206.6198,206.6296,206.3237,206.3335,10607.0
2024-11-18 13:35:00,209.03,209.4,208.96,209.2,10377.0,206.3138,206.679,206.2447,206.4816,10377.0
2024-11-18 13:40:00,209.14,209.23,208.82,208.95,12339.0,206.4224,206.5112,206.1065,206.2348,12339.0
2024-11-18 13:45:00,208.88,208.89,208.69,208.85,10789.0,206.1657,206.1756,205.9782,206.1361,10789.0
2024-11-18 13:50:00,208.85,209.08,208.8,208.83,12530.0,206.1361,206.3631,206.0868,206.1164,12530.0
2024-11-18 13:55:00,208.83,209.09,208.78,209.03,11227.0,206.1164,206.373,206.067,206.3138,11227.0
2024-11-18 14:00:00,208.97,209.09,208.87,208.87,9047.0,206.2546,206.373,206.1559,206.1559,9047.0
2024-11-18 14:05:00,208.99,209.07,208.85,209.07,13640.0,206.2743,206.3533,206.1361,206.3533,13640.0
2024-11-18 14:10:00,208.92,209.0,208.66,208.67,15831.0,206.2052,206.2842,205.9486,205.9585,15831.0
2024-11-18 14:15:00,208.67,208.7,208.52,208.54,8180.0,205.9585,205.9881,205.8104,205.8302,8180.0
2024-11-18 14:20:00,208.54,208.61,208.18,208.18,26934.0,205.8302,205.8993,205.4748,205.4748,26934.0
2024-11-18 14:25:00,208.18,208.51,208.17,208.35,14310.0,205.4748,205.8006,205.465,205.6426,14310.0
2024-11-18 14:30:00,208.26,208.47,208.18,208.37,15496.0,205.5538,205.7611,205.4748,205.6624,15496.0
2024-11-18 14:35:00,208.44,208.54,208.31,208.46,12736.0,205.7315,205.8302,205.6031,205.7512,12736.0
2024-11-18 14:40:00,208.4,208.49,208.37,208.42,11020.0,205.692,205.7808,205.6624,205.7117,11020.0
2024-11-18 14:45:00,208.41,208.7,208.41,208.7,8939.0,205.7019,205.9881,205.7019,205.9881,8939.0
2024-11-18 14:50:00,208.71,208.83,208.63,208.8,9458.0,205.998,206.1164,205.919,206.0868,9458.0
2024-11-18 14:55:00,208.8,208.87,208.63,208.66,13569.0,206.0868,206.1559,205.919,205.9486,13569.0
2024-11-18 15:00:00,208.62,208.89,208.55,208.85,15181.0,205.9091,206.1756,205.84,206.1361,15181.0
2024-11-18 15:05:00,208.84,208.91,208.73,208.85,11750.0,206.1263,206.1954,206.0177,206.1361,11750.0
2024-11-18 15:10:00,208.87,209.04,208.81,208.93,13595.0,206.1559,206.3237,206.0967,206.2151,13595.0
2024-11-18 15:15:00,208.93,208.99,208.75,208.93,13820.0,206.2151,206.2743,206.0374,206.2151,13820.0
2024-11-18 15:20:00,208.95,209.11,208.95,209.06,16050.0,206.2348,206.3928,206.2348,206.3434,16050.0
2024-11-18 15:25:00,209.03,209.19,209.02,209.11,16034.0,206.3138,206.4717,206.3039,206.3928,16034.0
2024-11-18 15:30:00,209.06,209.17,208.97,209.06,17642.0,206.3434,206.452,206.2546,206.3434,17642.0
2024-11-18 15:35:00,209.06,209.42,209.06,209.41,23065.0,206.3434,206.6987,206.3434,206.6889,23065.0
2024-11-18 15:40:00,209.41,209.61,209.36,209.56,20631.0,206.6889,206.8863,206.6395,206.8369,20631.0
2024-11-18 15:45:00,209.53,209.75,209.5,209.72,33810.0,206.8073,207.0244,206.7777,206.9948,33810.0
2024-11-18 15:50:00,209.68,209.71,209.11,209.19,84160.0,206.9553,206.985,206.3928,206.4717,84160.0
2024-11-18 15:55:00,209.22,209.89,209.17,209.61,227294.0,206.5013,207.1626,206.452,206.8863,227294.0
2024-11-19 09:30:00,207.7,208.99,207.3,207.59,37719.0,205.0011,206.2743,204.6063,204.8925,37719.0
2024-11-19 09:35:00,207.58,208.32,207.04,208.32,18503.0,204.8826,205.613,204.3497,205.613,18503.0
2024-11-19 09:40:00,208.32,208.46,207.62,207.65,18598.0,205.613,205.7512,204.9221,204.9517,18598.0
2024-11-19 09:45:00,207.64,207.65,207.12,207.34,26059.0,204.9419,204.9517,204.4286,204.6458,26059.0
2024-11-19 09:50:00,207.28,207.55,206.8,207.37,14805.0,204.5865,204.853,204.1128,204.6754,14805.0
2024-11-19 09:55:00,207.38,207.63,207.15,207.47,9679.0,204.6852,204.932,204.4582,204.7741,9679.0
2024-11-19 10:00:00,207.54,207.55,207.03,207.19,13683.0,204.8432,204.853,204.3398,204.4977,13683.0
2024-11-19 10:05:00,207.23,208.05,207.21,207.93,77489.0,204.5372,205.3465,204.5174,205.2281,77489.0
2024-11-19 10:10:00,207.83,208.34,207.81,208.13,45479.0,205.1294,205.6328,205.1096,205.4255,45479.0
2024-11-19 10:15:00,208.07,208.33,207.78,208.33,15210.0,205.3663,205.6229,205.08,205.6229,15210.0
2024-11-19 10:20:00,208.31,208.99,208.29,208.99,6218.0,205.6031,206.2743,205.5834,206.2743,6218.0
2024-11-19 10:25:00,208.82,209.04,208.62,209.04,10126.0,206.1065,206.3237,205.9091,206.3237,10126.0
2024-11-19 10:30:00,208.99,209.11,208.68,208.99,7988.0,206.2743,206.3928,205.9683,206.2743,7988.0
2024-11-19 10:35:00,209.0,209.33,209.0,209.32,7653.0,206.2842,206.6099,206.2842,206.6,7653.0
2024-11-19 10:40:00,209.36,209.36,208.94,209.06,5911.0,206.6395,206.6395,206.225,206.3434,5911.0
2024-11-19 10:45:00,208.99,209.12,208.8,209.07,22460.0,206.2743,206.4026,206.0868,206.3533,22460.0
2024-11-19 10:50:00,209.09,209.21,208.76,208.94,13003.0,206.373,206.4915,206.0473,206.225,13003.0
2024-11-19 10:55:00,209.07,209.55,208.99,209.53,89839.0,206.3533,206.827,206.2743,206.8073,89839.0
2024-11-19 11:00:00,209.53,209.54,209.03,209.03,33259.0,206.8073,206.8172,206.3138,206.3138,33259.0
2024-11-19 11:05:00,208.9,208.96,208.49,208.67,9907.0,206.1855,206.2447,205.7808,205.9585,9907.0
2024-11-19 11:10:00,208.7,208.97,208.63,208.74,10625.0,205.9881,206.2546,205.919,206.0276,10625.0
2024-11-19 11:15:00,208.75,209.02,208.73,208.83,5779.0,206.0374,206.3039,206.0177,206.1164,5779.0
2024-11-19 11:20:00,208.83,208.98,208.66,208.89,16380.0,206.1164,206.2644,205.9486,206.1756,16380.0
2024-11-19 11:25:00,208.89,209.13,208.88,209.0,4698.0,206.1756,206.4125,206.1657,206.2842,4698.0
2024-11-19 11:30:00,208.96,209.0,208.63,208.63,13895.0,206.2447,206.2842,205.919,205.919,13895.0
2024-11-19 11:35:00,208.62,208.82,208.38,208.45,7588.0,205.9091,206.1065,205.6722,205.7413,7588.0
2024-11-19 11:40:00,208.45,208.64,208.23,208.36,5944.0,205.7413,205.9289,205.5242,205.6525,5944.0
2024-11-19 11:45:00,208.29,208.43,208.21,208.37,2663.0,205.5834,205.7216,205.5044,205.6624,2663.0
2024-11-19 11:50:00,208.36,208.4,208.04,208.04,7211.0,205.6525,205.692,205.3367,205.3367,7211.0
2024-11-19 11:55:00,208.02,208.41,208.0,208.34,4651.0,205.3169,205.7019,205.2972,205.6328,4651.0
2024-11-19 12:00:00,208.34,208.38,208.17,208.28,4214.0,205.6328,205.6722,205.465,205.5735,4214.0
2024-11-19 12:05:00,208.28,208.32,208.21,208.31,2173.0,205.5735,205.613,205.5044,205.6031,2173.0
2024-11-19 12:10:00,208.26,208.31,208.15,208.18,3861.0,205.5538,205.6031,205.4452,205.4748,3861.0
2024-11-19 12:15:00,208.21,208.25,208.19,208.23,2028.0,205.5044,205.5439,205.4847,205.5242,2028.0
2024-11-19 12:20:00,208.22,208.3,207.93,208.15,4858.0,205.5143,205.5933,205.2281,205.4452,4858.0
2024-11-19 12:25:00,208.31,208.35,208.1,208.23,3568.0,205.6031,205.6426,205.3959,205.5242,3568.0
2024-11-19 12:30:00,208.21,208.42,208.13,208.42,2086.0,205.5044,205.7117,205.4255,205.7117,2086.0
2024-11-19 12:35:00,208.42,208.43,208.28,208.34,3186.0,205.7117,205.7216,205.5735,205.6328,3186.0
2024-11-19 12:40:00,208.44,208.48,208.28,208.32,4383.0,205.7315,205.7709,205.5735,205.613,4383.0
2024-11-19 12:45:00,208.34,208.59,208.27,208.5,19816.0,205.6328,205.8795,205.5637,205.7907,19816.0
2024-11-19 12:50:00,208.5,208.84,208.48,208.75,13100.0,205.7907,206.1263,205.7709,206.0374,13100.0
2024-11-19 12:55:00,208.86,208.88,208.69,208.81,22386.0,206.146,206.1657,205.9782,206.0967,22386.0
2024-11-19 13:00:00,208.81,208.87,208.63,208.64,5474.0,206.0967,206.1559,205.919,205.9289,5474.0
2024-11-19 13:05:00,208.6,209.08,208.6,209.07,4411.0,205.8894,206.3631,205.8894,206.3533,4411.0
2024-11-19 13:10:00,209.01,209.17,209.01,209.15,7182.0,206.2941,206.452,206.2941,206.4322,7182.0
2024-11-19 13:15:00,209.2,209.23,209.12,209.12,2903.0,206.4816,206.5112,206.4026,206.4026,2903.0
2024-11-19 13:20:00,209.17,209.2,209.1,209.2,28272.0,206.452,206.4816,206.3829,206.4816,28272.0
2024-11-19 13:25:00,209.19,209.38,209.12,209.21,10809.0,206.4717,206.6592,206.4026,206.4915,10809.0
2024-11-19 13:30:00,209.23,209.25,209.14,209.18,8132.0,206.5112,206.5309,206.4224,206.4618,8132.0
2024-11-19 13:35:00,209.13,209.47,209.11,209.41,23535.0,206.4125,206.7481,206.3928,206.6889,23535.0
2024-11-19 13:40:00,209.24,209.51,209.24,209.5,2462.0,206.5211,206.7876,206.5211,206.7777,2462.0
2024-11-19 13:45:00,209.5,209.78,209.46,209.78,3337.0,206.7777,207.054,206.7382,207.054,3337.0
2024-11-19 13:50:00,209.69,209.97,209.66,209.88,9557.0,206.9652,207.2416,206.9356,207.1527,9557.0
2024-11-19 13:55:00,209.91,210.18,209.9,210.05,6983.0,207.1824,207.4489,207.1725,207.3205,6983.0
2024-11-19 14:00:00,210.13,210.34,210.12,210.16,7647.0,207.3995,207.6068,207.3896,207.4291,7647.0
2024-11-19 14:05:00,210.2,210.74,210.19,210.74,4027.0,207.4686,208.0016,207.4587,208.0016,4027.0
2024-11-19 14:10:00,210.75,210.82,210.66,210.72,5574.0,208.0114,208.0805,207.9226,207.9818,5574.0
2024-11-19 14:15:00,210.72,210.75,210.35,210.47,9206.0,207.9818,208.0114,207.6166,207.7351,9206.0
2024-11-19 14:20:00,210.48,210.6,210.43,210.44,10431.0,207.745,207.8634,207.6956,207.7055,10431.0
2024-11-19 14:25:00,210.43,210.67,210.21,210.21,8104.0,207.6956,207.9325,207.4785,207.4785,8104.0
2024-11-19 14:30:00,210.13,210.36,210.06,210.26,11421.0,207.3995,207.6265,207.3304,207.5278,11421.0
2024-11-19 14:35:00,210.16,210.2,209.66,209.91,6081.0,207.4291,207.4686,206.9356,207.1824,6081.0
2024-11-19 14:40:00,209.83,209.85,209.67,209.79,3217.0,207.1034,207.1231,206.9455,207.0639,3217.0
2024-11-19 14:45:00,209.83,209.88,209.74,209.74,3543.0,207.1034,207.1527,207.0146,207.0146,3543.0
2024-11-19 14:50:00,209.77,209.91,209.68,209.81,4342.0,207.0442,207.1824,206.9553,207.0837,4342.0
2024-11-19 14:55:00,209.81,209.86,209.42,209.43,5732.0,207.0837,207.133,206.6987,206.7086,5732.0
2024-11-19 15:00:00,209.4,209.46,209.13,209.18,13181.0,206.679,206.7382,206.4125,206.4618,13181.0
2024-11-19 15:05:00,209.18,209.3,209.06,209.13,9596.0,206.4618,206.5803,206.3434,206.4125,9596.0
2024-11-19 15:10:00,209.14,209.5,209.13,209.45,19221.0,206.4224,206.7777,206.4125,206.7283,19221.0
2024-11-19 15:15:00,209.44,209.52,209.38,209.48,6189.0,206.7185,206.7974,206.6592,206.7579,6189.0
2024-11-19 15:20:00,209.46,209.67,209.43,209.56,32869.0,206.7382,206.9455,206.7086,206.8369,32869.0
2024-11-19 15:25:00,209.6,209.93,209.52,209.91,17719.0,206.8764,207.2021,206.7974,207.1824,17719.0
2024-11-19 15:30:00,209.85,209.85,209.53,209.56,9579.0,207.1231,207.1231,206.8073,206.8369,9579.0
2024-11-19 15:35:00,209.56,209.89,209.56,209.77,12504.0,206.8369,207.1626,206.8369,207.0442,12504.0
2024-11-19 15:40:00,209.78,210.02,209.72,209.92,15711.0,207.054,207.2909,206.9948,207.1922,15711.0
2024-11-19 15:45:00,209.9,209.99,209.7,209.86,32438.0,207.1725,207.2613,206.9751,207.133,32438.0
2024-11-19 15:50:00,209.85,210.38,209.77,210.21,134838.0,207.1231,207.6463,207.0442,207.4785,134838.0
2024-11-19 15:55:00,210.17,210.62,210.14,210.42,176338.0,207.439,207.8831,207.4094,207.6857,176338.0
2024-11-20 09:30:00,208.14,209.35,207.25,209.05,42811.0,205.4354,206.6296,204.5569,206.3335,42811.0
2024-11-20 09:35:00,208.98,209.05,208.25,208.4,6564.0,206.2644,206.3335,205.5439,205.692,6564.0
2024-11-20 09:40:00,208.53,208.79,208.39,208.48,9670.0,205.8203,206.0769,205.6821,205.7709,9670.0
2024-11-20 09:45:00,208.5,209.44,208.36,209.05,18545.0,205.7907,206.7185,205.6525,206.3335,18545.0
2024-11-20 09:50:00,209.06,209.36,208.59,209.07,22993.0,206.3434,206.6395,205.8795,206.3533,22993.0
2024-11-20 09:55:00,209.18,209.68,209.0,209.24,9678.0,206.4618,206.9553,206.2842,206.5211,9678.0
2024-11-20 10:00:00,209.13,209.42,209.0,209.16,24980.0,206.4125,206.6987,206.2842,206.4421,24980.0
2024-11-20 10:05:00,209.17,209.21,208.4,208.53,81528.0,206.452,206.4915,205.692,205.8203,81528.0
2024-11-20 10:10:00,208.55,208.61,208.24,208.31,25584.0,205.84,205.8993,205.5341,205.6031,25584.0
2024-11-20 10:15:00,208.31,208.56,208.15,208.27,28327.0,205.6031,205.8499,205.4452,205.5637,28327.0
2024-11-20 10:20:00,208.21,208.57,208.0,208.49,64380.0,205.5044,205.8598,205.2972,205.7808,64380.0
2024-11-20 10:25:00,208.38,208.76,208.22,208.75,9845.0,205.6722,206.0473,205.5143,206.0374,9845.0
2024-11-20 10:30:00,208.71,209.57,208.66,209.56,14339.0,205.998,206.8468,205.9486,206.8369,14339.0
2024-11-20 10:35:00,209.5,209.81,209.44,209.81,11383.0,206.7777,207.0837,206.7185,207.0837,11383.0
2024-11-20 10:40:00,209.79,210.01,209.43,209.89,11810.0,207.0639,207.2811,206.7086,207.1626,11810.0
2024-11-20 10:45:00,209.88,210.01,209.76,209.93,6421.0,207.1527,207.2811,207.0343,207.2021,6421.0
2024-11-20 10:50:00,209.97,209.97,209.43,209.51,13150.0,207.2416,207.2416,206.7086,206.7876,13150.0
2024-11-20 10:55:00,209.53,209.7,209.27,209.27,25520.0,206.8073,206.9751,206.5507,206.5507,25520.0
2024-11-20 11:00:00,209.31,209.39,208.98,209.03,55097.0,206.5902,206.6691,206.2644,206.3138,55097.0
2024-11-20 11:05:00,209.02,209.27,208.7,209.27,14350.0,206.3039,206.5507,205.9881,206.5507,14350.0
2024-11-20 11:10:00,209.1,209.17,208.7,208.81,8068.0,206.3829,206.452,205.9881,206.0967,8068.0
2024-11-20 11:15:00,208.71,208.82,208.58,208.82,9338.0,205.998,206.1065,205.8696,206.1065,9338.0
2024-11-20 11:20:00,208.84,208.91,208.46,208.53,8850.0,206.1263,206.1954,205.7512,205.8203,8850.0
2024-11-20 11:25:00,208.54,208.59,208.32,208.59,9930.0,205.8302,205.8795,205.613,205.8795,9930.0
2024-11-20 11:30:00,208.56,208.7,208.48,208.67,22238.0,205.8499,205.9881,205.7709,205.9585,22238.0
2024-11-20 11:35:00,208.61,208.86,208.33,208.86,8400.0,205.8993,206.146,205.6229,206.146,8400.0
2024-11-20 11:40:00,208.74,209.04,208.54,208.99,3335.0,206.0276,206.3237,205.8302,206.2743,3335.0
2024-11-20 11:45:00,208.94,209.35,208.93,209.35,2202.0,206.225,206.6296,206.2151,206.6296,2202.0
2024-11-20 11:50:00,209.4,209.82,209.33,209.78,14452.0,206.679,207.0935,206.6099,207.054,14452.0
2024-11-20 11:55:00,209.81,209.84,209.59,209.59,2915.0,207.0837,207.1133,206.8665,206.8665,2915.0
2024-11-20 12:00:00,209.67,209.72,209.5,209.56,3829.0,206.9455,206.9948,206.7777,206.8369,3829.0
2024-11-20 12:05:00,209.5,209.58,209.14,209.19,11595.0,206.7777,206.8566,206.4224,206.4717,11595.0
2024-11-20 12:10:00,209.13,209.14,208.83,208.84,15521.0,206.4125,206.4224,206.1164,206.1263,15521.0
2024-11-20 12:15:00,208.97,209.06,208.7,208.7,40709.0,206.2546,206.3434,205.9881,205.9881,40709.0
2024-11-20 12:20:00,208.78,208.79,208.64,208.67,11504.0,206.067,206.0769,205.9289,205.9585,11504.0
2024-11-20 12:25:00,208.67,208.91,208.62,208.89,7249.0,205.9585,206.1954,205.9091,206.1756,7249.0
2024-11-20 12:30:00,208.86,209.06,208.73,208.95,47494.0,206.146,206.3434,206.0177,206.2348,47494.0
2024-11-20 12:35:00,208.96,209.28,208.95,209.26,5865.0,206.2447,206.5605,206.2348,206.5408,5865.0
2024-11-20 12:40:00,209.26,209.33,209.12,209.12,2740.0,206.5408,206.6099,206.4026,206.4026,2740.0
2024-11-20 12:45:00,209.04,209.29,209.04,209.25,4335.0,206.3237,206.5704,206.3237,206.5309,4335.0
2024-11-20 12:50:00,209.25,209.34,208.95,208.95,27837.0,206.5309,206.6198,206.2348,206.2348,27837.0
2024-11-20 12:55:00,208.96,208.96,208.64,208.91,4129.0,206.2447,206.2447,205.9289,206.1954,4129.0
2024-11-20 13:00:00,208.94,209.12,208.91,209.03,21934.0,206.225,206.4026,206.1954,206.3138,21934.0
2024-11-20 13:05:00,209.03,209.06,208.7,208.78,3684.0,206.3138,206.3434,205.9881,206.067,3684.0
2024-11-20 13:10:00,208.71,209.03,208.71,208.99,4698.0,205.998,206.3138,205.998,206.2743,4698.0
2024-11-20 13:15:00,208.97,209.15,208.87,208.94,14052.0,206.2546,206.4322,206.1559,206.225,14052.0
2024-11-20 13:20:00,208.94,209.14,208.85,209.03,27761.0,206.225,206.4224,206.1361,206.3138,27761.0
2024-11-20 13:25:00,208.96,209.1,208.82,208.82,2836.0,206.2447,206.3829,206.1065,206.1065,2836.0
2024-11-20 13:30:00,208.79,208.86,208.45,208.5,13483.0,206.0769,206.146,205.7413,205.7907,13483.0
2024-11-20 13:35:00,208.48,208.61,208.31,208.47,14045.0,205.7709,205.8993,205.6031,205.7611,14045.0
2024-11-20 13:40:00,208.47,208.54,208.31,208.49,17397.0,205.7611,205.8302,205.6031,205.7808,17397.0
2024-11-20 13:45:00,208.48,208.63,208.41,208.53,20689.0,205.7709,205.919,205.7019,205.8203,20689.0
2024-11-20 13:50:00,208.53,208.62,208.47,208.5,9455.0,205.8203,205.9091,205.7611,205.7907,9455.0
2024-11-20 13:55:00,208.52,208.68,208.48,208.62,11431.0,205.8104,205.9683,205.7709,205.9091,11431.0
2024-11-20 14:00:00,208.59,208.77,208.49,208.59,74053.0,205.8795,206.0572,205.7808,205.8795,74053.0
2024-11-20 14:05:00,208.61,208.61,208.38,208.56,10546.0,205.8993,205.8993,205.6722,205.8499,10546.0
2024-11-20 14:10:00,208.42,208.79,208.42,208.69,10755.0,205.7117,206.0769,205.7117,205.9782,10755.0
2024-11-20 14:15:00,208.67,208.77,208.55,208.68,8889.0,205.9585,206.0572,205.84,205.9683,8889.0
2024-11-20 14:20:00,208.67,208.89,208.67,208.83,3958.0,205.9585,206.1756,205.9585,206.1164,3958.0
2024-11-20 14:25:00,208.84,208.95,208.79,208.86,48924.0,206.1263,206.2348,206.0769,206.146,48924.0
2024-11-20 14:30:00,208.78,209.0,208.75,208.91,14386.0,206.067,206.2842,206.0374,206.1954,14386.0
2024-11-20 14:35:00,208.92,209.04,208.87,208.89,5200.0,206.2052,206.3237,206.1559,206.1756,5200.0
2024-11-20 14:40:00,208.95,209.15,208.92,209.04,10250.0,206.2348,206.4322,206.2052,206.3237,10250.0
2024-11-20 14:45:00,209.03,209.29,209.0,209.19,34923.0,206.3138,206.5704,206.2842,206.4717,34923.0
2024-11-20 14:50:00,209.13,209.22,209.0,209.11,9113.0,206.4125,206.5013,206.2842,206.3928,9113.0
2024-11-20 14:55:00,209.1,209.28,209.0,209.27,22464.0,206.3829,206.5605,206.2842,206.5507,22464.0
2024-11-20 15:00:00,209.2,209.27,209.11,209.24,23794.0,206.4816,206.5507,206.3928,206.5211,23794.0
2024-11-20 15:05:00,209.23,209.35,209.18,209.21,23585.0,206.5112,206.6296,206.4618,206.4915,23585.0
2024-11-20 15:10:00,209.23,209.48,209.15,209.44,10425.0,206.5112,206.7579,206.4322,206.7185,10425.0
2024-11-20 15:15:00,209.43,209.6,209.43,209.53,11391.0,206.7086,206.8764,206.7086,206.8073,11391.0
2024-11-20 15:20:00,209.6,209.88,209.57,209.83,39042.0,206.8764,207.1527,206.8468,207.1034,39042.0
2024-11-20 15:25:00,209.86,209.98,209.75,209.96,10188.0,207.133,207.2514,207.0244,207.2317,10188.0
2024-11-20 15:30:00,209.96,210.8,209.96,210.8,20062.0,207.2317,208.0608,207.2317,208.0608,20062.0
2024-11-20 15:35:00,210.78,211.16,210.71,210.93,19368.0,208.0411,208.4161,207.972,208.1891,19368.0
2024-11-20 15:40:00,210.96,211.01,210.45,210.46,19225.0,208.2187,208.2681,207.7153,207.7252,19225.0
2024-11-20 15:45:00,210.45,210.85,210.45,210.7,21576.0,207.7153,208.1101,207.7153,207.9621,21576.0
2024-11-20 15:50:00,210.75,210.96,210.7,210.8,53213.0,208.0114,208.2187,207.9621,208.0608,53213.0
2024-11-20 15:55:00,210.85,211.01,210.59,211.01,140221.0,208.1101,208.2681,207.8535,208.2681,140221.0
2024-11-21 09:30:00,212.29,213.26,212.04,212.04,43788.0,209.5314,210.4888,209.2847,209.2847,43788.0
2024-11-21 09:35:00,212.13,212.13,210.57,210.58,27648.0,209.3735,209.3735,207.8338,207.8437,27648.0
2024-11-21 09:40:00,210.37,211.28,210.05,211.28,17724.0,207.6364,208.5346,207.3205,208.5346,17724.0
2024-11-21 09:45:00,211.21,212.24,211.21,212.24,10768.0,208.4655,209.4821,208.4655,209.4821,10768.0
2024-11-21 09:50:00,212.16,212.42,211.95,212.1,8368.0,209.4031,209.6597,209.1959,209.3439,8368.0
2024-11-21 09:55:00,212.23,212.42,211.5,211.89,18141.0,209.4722,209.6597,208.7517,209.1366,18141.0
2024-11-21 10:00:00,211.58,211.72,211.02,211.24,10896.0,208.8307,208.9688,208.2779,208.4951,10896.0
2024-11-21 10:05:00,211.45,211.45,210.84,211.25,7650.0,208.7023,208.7023,208.1003,208.5049,7650.0
2024-11-21 10:10:00,211.24,212.22,211.21,212.01,7737.0,208.4951,209.4623,208.4655,209.2551,7737.0
2024-11-21 10:15:00,212.0,212.41,211.86,211.95,7978.0,209.2452,209.6499,209.107,209.1959,7978.0
2024-11-21 10:20:00,211.95,212.38,211.49,211.93,4795.0,209.1959,209.6203,208.7418,209.1761,4795.0
2024-11-21 10:25:00,211.96,212.02,210.7,210.83,6398.0,209.2057,209.2649,207.9621,208.0904,6398.0
2024-11-21 10:30:00,210.81,211.27,210.38,210.91,9584.0,208.0707,208.5247,207.6463,208.1694,9584.0
2024-11-21 10:35:00,210.8,211.28,210.8,211.07,5322.0,208.0608,208.5346,208.0608,208.3273,5322.0
2024-11-21 10:40:00,210.95,211.78,210.72,211.62,11232.0,208.2088,209.0281,207.9818,208.8701,11232.0
2024-11-21 10:45:00,211.62,212.0,211.62,211.98,2894.0,208.8701,209.2452,208.8701,209.2255,2894.0
2024-11-21 10:50:00,211.77,212.05,211.62,212.05,8659.0,209.0182,209.2946,208.8701,209.2946,8659.0
2024-11-21 10:55:00,212.12,212.29,211.96,212.0,5909.0,209.3636,209.5314,209.2057,209.2452,5909.0
2024-11-21 11:00:00,212.0,212.59,212.0,212.5,14652.0,209.2452,209.8275,209.2452,209.7387,14652.0
2024-11-21 11:05:00,212.39,212.64,212.17,212.19,6661.0,209.6301,209.8769,209.413,209.4327,6661.0
2024-11-21 11:10:00,212.06,212.28,211.99,212.05,6072.0,209.3044,209.5216,209.2353,209.2946,6072.0
2024-11-21 11:15:00,212.08,212.11,211.84,211.91,5030.0,209.3242,209.3538,209.0873,209.1564,5030.0
2024-11-21 11:20:00,211.83,212.36,211.79,212.36,5829.0,209.0774,209.6005,209.0379,209.6005,5829.0
2024-11-21 11:25:00,212.37,212.86,212.37,212.76,15120.0,209.6104,210.094,209.6104,209.9953,15120.0
2024-11-21 11:30:00,212.8,212.96,212.61,212.63,3975.0,210.0348,210.1927,209.8473,209.867,3975.0
2024-11-21 11:35:00,212.61,212.79,212.5,212.71,3241.0,209.8473,210.0249,209.7387,209.946,3241.0
2024-11-21 11:40:00,212.73,212.95,212.73,212.79,3604.0,209.9657,210.1829,209.9657,210.0249,3604.0
2024-11-21 11:45:00,212.78,212.78,212.29,212.39,6276.0,210.0151,210.0151,209.5314,209.6301,6276.0
2024-11-21 11:50:00,212.38,212.43,212.13,212.42,12493.0,209.6203,209.6696,209.3735,209.6597,12493.0
2024-11-21 11:55:00,212.4,212.41,212.09,212.39,11034.0,209.64,209.6499,209.334,209.6301,11034.0
2024-11-21 12:00:00,212.43,212.45,212.13,212.27,6817.0,209.6696,209.6894,209.3735,209.5117,6817.0
2024-11-21 12:05:00,212.32,212.73,212.3,212.73,2872.0,209.561,209.9657,209.5413,209.9657,2872.0
2024-11-21 12:10:00,212.72,212.78,212.52,212.73,20078.0,209.9558,210.0151,209.7584,209.9657,20078.0
2024-11-21 12:15:00,212.8,213.04,212.78,212.98,13736.0,210.0348,210.2717,210.0151,210.2125,13736.0
2024-11-21 12:20:00,213.01,213.22,212.81,213.15,5675.0,210.2421,210.4493,210.0447,210.3803,5675.0
2024-11-21 12:25:00,213.23,213.55,213.1,213.42,6629.0,210.4592,210.7751,210.3309,210.6467,6629.0
2024-11-21 12:30:00,213.41,213.54,213.38,213.4,4000.0,210.6369,210.7652,210.6073,210.627,4000.0
2024-11-21 12:35:00,213.49,213.72,213.33,213.72,4880.0,210.7158,210.9429,210.5579,210.9429,4880.0
2024-11-21 12:40:00,213.52,213.93,213.52,213.77,2684.0,210.7454,211.1501,210.7454,210.9922,2684.0
2024-11-21 12:45:00,213.87,213.97,213.77,213.81,6597.0,211.0909,211.1896,210.9922,211.0317,6597.0
2024-11-21 12:50:00,213.75,214.13,213.66,214.13,4174.0,210.9725,211.3475,210.8836,211.3475,4174.0
2024-11-21 12:55:00,213.97,214.27,213.97,214.24,4756.0,211.1896,211.4857,211.1896,211.4561,4756.0
2024-11-21 13:00:00,214.33,214.48,214.18,214.25,5669.0,211.5449,211.693,211.3969,211.466,5669.0
2024-11-21 13:05:00,214.24,214.8,214.23,214.8,5059.0,211.4561,212.0088,211.4462,212.0088,5059.0
2024-11-21 13:10:00,214.73,214.98,214.63,214.68,7590.0,211.9397,212.1865,211.841,211.8904,7590.0
2024-11-21 13:15:00,214.74,214.78,214.31,214.33,6481.0,211.9496,211.9891,211.5252,211.5449,6481.0
2024-11-21 13:20:00,214.33,214.49,214.28,214.41,3875.0,211.5449,211.7028,211.4956,211.6239,3875.0
2024-11-21 13:25:00,214.52,214.52,214.12,214.32,5863.0,211.7325,211.7325,211.3377,211.5351,5863.0
2024-11-21 13:30:00,214.37,214.42,214.18,214.42,5424.0,211.5844,211.6338,211.3969,211.6338,5424.0
2024-11-21 13:35:00,214.34,214.68,214.3,214.66,8083.0,211.5548,211.8904,211.5153,211.8706,8083.0
2024-11-21 13:40:00,214.57,214.84,214.57,214.75,7184.0,211.7818,212.0483,211.7818,211.9595,7184.0
2024-11-21 13:45:00,214.76,214.9,214.65,214.65,6606.0,211.9693,212.1075,211.8608,211.8608,6606.0
2024-11-21 13:50:00,214.7,214.88,214.58,214.87,7008.0,211.9101,212.0878,211.7917,212.0779,7008.0
2024-11-21 13:55:00,214.9,215.01,214.83,214.89,5458.0,212.1075,212.2161,212.0384,212.0976,5458.0
2024-11-21 14:00:00,214.98,215.01,214.82,215.0,9318.0,212.1865,212.2161,212.0286,212.2062,9318.0
2024-11-21 14:05:00,214.96,214.98,214.61,214.61,12362.0,212.1667,212.1865,211.8213,211.8213,12362.0
2024-11-21 14:10:00,214.63,214.64,214.41,214.61,5501.0,211.841,211.8509,211.6239,211.8213,5501.0
2024-11-21 14:15:00,214.44,214.66,214.33,214.33,10185.0,211.6535,211.8706,211.5449,211.5449,10185.0
2024-11-21 14:20:00,214.35,214.43,214.2,214.35,13975.0,211.5647,211.6436,211.4166,211.5647,13975.0
2024-11-21 14:25:00,214.35,214.4,214.24,214.24,14983.0,211.5647,211.614,211.4561,211.4561,14983.0
2024-11-21 14:30:00,214.21,214.31,213.98,214.18,22881.0,211.4265,211.5252,211.1995,211.3969,22881.0
2024-11-21 14:35:00,214.11,214.17,213.74,213.92,29463.0,211.3278,211.387,210.9626,211.1403,29463.0
2024-11-21 14:40:00,213.92,214.24,213.91,214.17,5908.0,211.1403,211.4561,211.1304,211.387,5908.0
2024-11-21 14:45:00,214.19,214.26,213.91,214.07,7571.0,211.4067,211.4758,211.1304,211.2883,7571.0
2024-11-21 14:50:00,213.99,214.05,213.63,213.73,5960.0,211.2093,211.2686,210.854,210.9527,5960.0
2024-11-21 14:55:00,213.53,213.93,213.46,213.86,23946.0,210.7553,211.1501,210.6862,211.081,23946.0
2024-11-21 15:00:00,213.86,214.16,213.86,213.92,5585.0,211.081,211.3771,211.081,211.1403,5585.0
2024-11-21 15:05:00,213.84,214.25,213.79,214.2,13514.0,211.0613,211.466,211.0119,211.4166,13514.0
2024-11-21 15:10:00,214.26,214.38,214.16,214.32,8502.0,211.4758,211.5943,211.3771,211.5351,8502.0
2024-11-21 15:15:00,214.34,214.52,214.22,214.23,12982.0,211.5548,211.7325,211.4364,211.4462,12982.0
2024-11-21 15:20:00,214.26,214.34,214.11,214.29,8478.0,211.4758,211.5548,211.3278,211.5054,8478.0
2024-11-21 15:25:00,214.32,214.51,214.13,214.14,21186.0,211.5351,211.7226,211.3475,211.3574,21186.0
2024-11-21 15:30:00,214.0,214.3,214.0,214.07,20024.0,211.2192,211.5153,211.2192,211.2883,20024.0
2024-11-21 15:35:00,214.07,214.07,213.42,213.62,15978.0,211.2883,211.2883,210.6467,210.8441,15978.0
2024-11-21 15:40:00,213.59,213.78,213.55,213.7,13065.0,210.8145,211.0021,210.7751,210.9231,13065.0
2024-11-21 15:45:00,213.7,213.96,213.44,213.45,20948.0,210.9231,211.1797,210.6665,210.6764,20948.0
2024-11-21 15:50:00,213.34,213.43,213.04,213.37,48943.0,210.5678,210.6566,210.2717,210.5974,48943.0
2024-11-21 15:55:00,213.32,214.05,213.26,213.98,189944.0,210.548,211.2686,210.4888,211.1995,189944.0
2024-11-22 09:30:00,211.54,213.51,211.54,213.33,42468.0,208.7912,210.7356,208.7912,210.5579,42468.0
2024-11-22 09:35:00,213.54,213.83,213.28,213.83,8722.0,210.7652,211.0514,210.5086,211.0514,8722.0
2024-11-22 09:40:00,213.7,214.0,213.54,213.67,8367.0,210.9231,211.2192,210.7652,210.8935,8367.0
2024-11-22 09:45:00,213.75,214.75,213.75,214.61,8633.0,210.9725,211.9595,210.9725,211.8213,8633.0
2024-11-22 09:50:00,214.64,214.64,213.64,214.29,7063.0,211.8509,211.8509,210.8639,211.5054,7063.0
2024-11-22 09:55:00,214.18,214.18,213.86,214.16,1608.0,211.3969,211.3969,211.081,211.3771,1608.0
2024-11-22 10:00:00,214.04,214.44,213.9,214.07,11552.0,211.2587,211.6535,211.1205,211.2883,11552.0
2024-11-22 10:05:00,214.17,214.17,213.5,213.5,7398.0,211.387,211.387,210.7257,210.7257,7398.0
2024-11-22 10:10:00,213.51,213.66,213.12,213.28,7853.0,210.7356,210.8836,210.3506,210.5086,7853.0
2024-11-22 10:15:00,213.35,213.4,213.05,213.26,10627.0,210.5777,210.627,210.2816,210.4888,10627.0
2024-11-22 10:20:00,213.38,213.78,213.28,213.47,7566.0,210.6073,211.0021,210.5086,210.6961,7566.0
2024-11-22 10:25:00,213.47,213.55,212.92,213.21,9330.0,210.6961,210.7751,210.1532,210.4395,9330.0
2024-11-22 10:30:00,213.17,213.43,213.13,213.34,3232.0,210.4,210.6566,210.3605,210.5678,3232.0
2024-11-22 10:35:00,213.4,213.94,213.35,213.83,5566.0,210.627,211.16,210.5777,211.0514,5566.0
2024-11-22 10:40:00,213.81,213.92,213.61,213.85,19006.0,211.0317,211.1403,210.8343,211.0712,19006.0
2024-11-22 10:45:00,213.95,214.02,213.55,213.57,7307.0,211.1699,211.239,210.7751,210.7948,7307.0
2024-11-22 10:50:00,213.66,213.66,213.19,213.19,6854.0,210.8836,210.8836,210.4197,210.4197,6854.0
2024-11-22 10:55:00,213.21,213.7,213.21,213.7,11147.0,210.4395,210.9231,210.4395,210.9231,11147.0
2024-11-22 11:00:00,213.7,213.92,213.64,213.9,4393.0,210.9231,211.1403,210.8639,211.1205,4393.0
2024-11-22 11:05:00,213.92,214.03,213.69,213.78,8346.0,211.1403,211.2488,210.9132,211.0021,8346.0
2024-11-22 11:10:00,213.71,213.78,213.14,213.21,13769.0,210.933,211.0021,210.3704,210.4395,13769.0
2024-11-22 11:15:00,213.21,213.36,213.02,213.05,6287.0,210.4395,210.5875,210.2519,210.2816,6287.0
2024-11-22 11:20:00,212.86,213.18,212.72,212.91,10171.0,210.094,210.4099,209.9558,210.1434,10171.0
2024-11-22 11:25:00,212.84,212.98,212.78,212.98,2906.0,210.0743,210.2125,210.0151,210.2125,2906.0
2024-11-22 11:30:00,213.0,213.11,212.83,212.87,4918.0,210.2322,210.3408,210.0644,210.1039,4918.0
2024-11-22 11:35:00,213.01,213.43,212.91,213.39,9471.0,210.2421,210.6566,210.1434,210.6171,9471.0
2024-11-22 11:40:00,213.39,213.39,212.98,213.06,8198.0,210.6171,210.6171,210.2125,210.2914,8198.0
2024-11-22 11:45:00,213.07,213.28,213.0,213.15,9859.0,210.3013,210.5086,210.2322,210.3803,9859.0
2024-11-22 11:50:00,213.24,213.69,213.12,213.68,14080.0,210.4691,210.9132,210.3506,210.9034,14080.0
2024-11-22 11:55:00,213.57,213.75,213.4,213.46,9005.0,210.7948,210.9725,210.627,210.6862,9005.0
2024-11-22 12:00:00,213.37,213.77,213.3,213.72,163225.0,210.5974,210.9922,210.5283,210.9429,163225.0
2024-11-22 12:05:00,213.79,213.8,213.42,213.55,13446.0,211.0119,211.0218,210.6467,210.7751,13446.0
2024-11-22 12:10:00,213.55,213.92,213.48,213.75,13217.0,210.7751,211.1403,210.706,210.9725,13217.0
2024-11-22 12:15:00,213.83,213.83,213.7,213.75,9528.0,211.0514,211.0514,210.9231,210.9725,9528.0
2024-11-22 12:20:00,213.7,213.85,213.31,213.34,11710.0,210.9231,211.0712,210.5382,210.5678,11710.0
2024-11-22 12:25:00,213.36,213.82,213.33,213.78,5824.0,210.5875,211.0416,210.5579,211.0021,5824.0
2024-11-22 12:30:00,213.73,213.73,213.41,213.5,8055.0,210.9527,210.9527,210.6369,210.7257,8055.0
2024-11-22 12:35:00,213.57,213.58,213.38,213.42,3753.0,210.7948,210.8047,210.6073,210.6467,3753.0
2024-11-22 12:40:00,213.42,213.42,213.32,213.35,4540.0,210.6467,210.6467,210.548,210.5777,4540.0
2024-11-22 12:45:00,213.36,213.65,213.31,213.64,4726.0,210.5875,210.8738,210.5382,210.8639,4726.0
2024-11-22 12:50:00,213.65,213.79,213.62,213.68,5946.0,210.8738,211.0119,210.8441,210.9034,5946.0
2024-11-22 12:55:00,213.67,213.93,213.57,213.87,4896.0,210.8935,211.1501,210.7948,211.0909,4896.0
2024-11-22 13:00:00,213.9,213.94,213.79,213.89,7242.0,211.1205,211.16,211.0119,211.1106,7242.0
2024-11-22 13:05:00,213.94,213.99,213.73,213.88,18029.0,211.16,211.2093,210.9527,211.1008,18029.0
2024-11-22 13:10:00,213.84,214.11,213.84,213.98,5312.0,211.0613,211.3278,211.0613,211.1995,5312.0
2024-11-22 13:15:00,214.01,214.05,213.94,213.98,7244.0,211.2291,211.2686,211.16,211.1995,7244.0
2024-11-22 13:20:00,213.97,214.31,213.88,214.28,5793.0,211.1896,211.5252,211.1008,211.4956,5793.0
2024-11-22 13:25:00,214.3,214.32,214.2,214.28,7076.0,211.5153,211.5351,211.4166,211.4956,7076.0
2024-11-22 13:30:00,214.23,214.38,214.17,214.18,6139.0,211.4462,211.5943,211.387,211.3969,6139.0
2024-11-22 13:35:00,214.15,214.15,213.91,213.92,2790.0,211.3673,211.3673,211.1304,211.1403,2790.0
2024-11-22 13:40:00,213.9,213.96,213.7,213.71,10739.0,211.1205,211.1797,210.9231,210.933,10739.0
2024-11-22 13:45:00,213.71,213.84,213.59,213.67,7114.0,210.933,211.0613,210.8145,210.8935,7114.0
2024-11-22 13:50:00,213.67,213.67,213.25,213.31,2802.0,210.8935,210.8935,210.479,210.5382,2802.0
2024-11-22 13:55:00,213.42,213.62,213.38,213.59,12978.0,210.6467,210.8441,210.6073,210.8145,12978.0
2024-11-22 14:00:00,213.59,213.59,213.36,213.36,5798.0,210.8145,210.8145,210.5875,210.5875,5798.0
2024-11-22 14:05:00,213.46,213.73,213.36,213.69,7601.0,210.6862,210.9527,210.5875,210.9132,7601.0
2024-11-22 14:10:00,213.69,213.78,213.56,213.63,10820.0,210.9132,211.0021,210.7849,210.854,10820.0
2024-11-22 14:15:00,213.63,213.76,213.46,213.61,11085.0,210.854,210.9823,210.6862,210.8343,11085.0
2024-11-22 14:20:00,213.61,213.87,213.6,213.82,7219.0,210.8343,211.0909,210.8244,211.0416,7219.0
2024-11-22 14:25:00,213.83,213.99,213.77,213.91,5072.0,211.0514,211.2093,210.9922,211.1304,5072.0
2024-11-22 14:30:00,213.91,214.08,213.91,214.06,5665.0,211.1304,211.2982,211.1304,211.2784,5665.0
2024-11-22 14:35:00,214.06,214.12,213.96,213.97,4724.0,211.2784,211.3377,211.1797,211.1896,4724.0
2024-11-22 14:40:00,213.97,214.07,213.85,213.88,9896.0,211.1896,211.2883,211.0712,211.1008,9896.0
2024-11-22 14:45:00,213.93,213.99,213.85,213.87,7745.0,211.1501,211.2093,211.0712,211.0909,7745.0
2024-11-22 14:50:00,213.93,214.04,213.82,213.96,7304.0,211.1501,211.2587,211.0416,211.1797,7304.0
2024-11-22 14:55:00,213.96,214.19,213.92,214.13,8146.0,211.1797,211.4067,211.1403,211.3475,8146.0
2024-11-22 15:00:00,214.11,214.11,213.53,213.6,8309.0,211.3278,211.3278,210.7553,210.8244,8309.0
2024-11-22 15:05:00,213.63,213.87,213.62,213.72,7139.0,210.854,211.0909,210.8441,210.9429,7139.0
2024-11-22 15:10:00,213.73,213.8,213.61,213.75,5621.0,210.9527,211.0218,210.8343,210.9725,5621.0
2024-11-22 15:15:00,213.79,213.81,213.52,213.65,12407.0,211.0119,211.0317,210.7454,210.8738,12407.0
2024-11-22 15:20:00,213.67,213.79,213.58,213.77,10957.0,210.8935,211.0119,210.8047,210.9922,10957.0
2024-11-22 15:25:00,213.75,213.77,213.26,213.57,19392.0,210.9725,210.9922,210.4888,210.7948,19392.0
2024-11-22 15:30:00,213.54,213.67,213.45,213.59,9268.0,210.7652,210.8935,210.6764,210.8145,9268.0
2024-11-22 15:35:00,213.54,213.66,213.42,213.62,13896.0,210.7652,210.8836,210.6467,210.8441,13896.0
2024-11-22 15:40:00,213.66,213.8,213.59,213.59,8051.0,210.8836,211.0218,210.8145,210.8145,8051.0
2024-11-22 15:45:00,213.62,213.77,213.52,213.75,12281.0,210.8441,210.9922,210.7454,210.9725,12281.0
2024-11-22 15:50:00,213.76,214.29,213.69,214.0,44820.0,210.9823,211.5054,210.9132,211.2192,44820.0
2024-11-22 15:55:00,214.3,214.65,214.1,214.58,169909.0,211.5153,211.8608,211.3179,211.7917,169909.0
2024-11-25 09:30:00,217.89,217.89,216.0,217.21,66103.0,215.0587,215.0587,213.1932,214.3875,66103.0
2024-11-25 09:35:00,217.22,218.65,216.96,218.52,35309.0,214.3974,215.8088,214.1407,215.6805,35309.0
2024-11-25 09:40:00,218.52,218.89,218.26,218.53,40411.0,215.6805,216.0457,215.4239,215.6903,40411.0
2024-11-25 09:45:00,218.6,219.5,218.58,219.24,33328.0,215.7594,216.6477,215.7397,216.3911,33328.0
2024-11-25 09:50:00,219.23,219.44,218.52,218.54,23017.0,216.3813,216.5885,215.6805,215.7002,23017.0
2024-11-25 09:55:00,218.36,218.87,218.06,218.25,19203.0,215.5226,216.0259,215.2265,215.414,19203.0
2024-11-25 10:00:00,218.28,218.28,217.68,218.19,19483.0,215.4436,215.4436,214.8514,215.3548,19483.0
2024-11-25 10:05:00,218.19,218.89,218.13,218.48,28279.0,215.3548,216.0457,215.2955,215.641,28279.0
2024-11-25 10:10:00,218.48,218.7,218.01,218.59,27982.0,215.641,215.8581,215.1771,215.7496,27982.0
2024-11-25 10:15:00,218.51,218.95,218.36,218.87,19003.0,215.6706,216.1049,215.5226,216.0259,19003.0
2024-11-25 10:20:00,218.84,219.89,218.84,219.84,68646.0,215.9963,217.0327,215.9963,216.9833,68646.0
2024-11-25 10:25:00,219.84,220.69,219.84,220.62,37054.0,216.9833,217.8223,216.9833,217.7532,37054.0
2024-11-25 10:30:00,220.7,221.02,220.32,220.44,49164.0,217.8321,218.148,217.4571,217.5755,49164.0
2024-11-25 10:35:00,220.45,221.4,220.44,221.36,33654.0,217.5854,218.5231,217.5755,218.4836,33654.0
2024-11-25 10:40:00,221.36,221.58,221.21,221.36,19602.0,218.4836,218.7007,218.3355,218.4836,19602.0
2024-11-25 10:45:00,221.36,221.36,220.22,220.42,53788.0,218.4836,218.4836,217.3584,217.5558,53788.0
2024-11-25 10:50:00,220.26,220.45,220.11,220.41,20564.0,217.3979,217.5854,217.2498,217.5459,20564.0
2024-11-25 10:55:00,220.29,220.45,220.0,220.41,14971.0,217.4275,217.5854,217.1412,217.5459,14971.0
2024-11-25 11:00:00,220.39,220.84,220.23,220.83,33112.0,217.5262,217.9703,217.3683,217.9605,33112.0
2024-11-25 11:05:00,220.84,220.87,219.94,220.36,54600.0,217.9703,217.9999,217.082,217.4966,54600.0
2024-11-25 11:10:00,220.38,220.47,220.14,220.37,44542.0,217.5163,217.6051,217.2794,217.5064,44542.0
2024-11-25 11:15:00,220.34,220.52,220.0,220.42,82050.0,217.4768,217.6545,217.1412,217.5558,82050.0
2024-11-25 11:20:00,220.34,220.81,220.34,220.5,16613.0,217.4768,217.9407,217.4768,217.6347,16613.0
2024-11-25 11:25:00,220.42,220.84,220.41,220.77,15555.0,217.5558,217.9703,217.5459,217.9012,15555.0
2024-11-25 11:30:00,220.84,221.03,220.63,220.63,19321.0,217.9703,218.1579,217.7631,217.7631,19321.0
2024-11-25 11:35:00,220.6,220.68,220.04,220.1,21060.0,217.7334,217.8124,217.1807,217.2399,21060.0
2024-11-25 11:40:00,220.22,220.27,219.93,220.01,16243.0,217.3584,217.4077,217.0722,217.1511,16243.0
2024-11-25 11:45:00,220.02,220.46,219.93,219.97,19009.0,217.161,217.5953,217.0722,217.1116,19009.0
2024-11-25 11:50:00,220.12,220.68,220.05,220.53,10564.0,217.2597,217.8124,217.1906,217.6644,10564.0
2024-11-25 11:55:00,220.59,221.34,220.56,221.28,18533.0,217.7236,218.4638,217.694,218.4046,18533.0
2024-11-25 12:00:00,221.28,221.49,221.11,221.43,13719.0,218.4046,218.6119,218.2368,218.5527,13719.0
2024-11-25 12:05:00,221.39,222.05,221.38,221.76,23271.0,218.5132,219.1646,218.5033,218.8784,23271.0
2024-11-25 12:10:00,221.76,221.92,221.46,221.71,22780.0,218.8784,219.0363,218.5823,218.829,22780.0
2024-11-25 12:15:00,221.77,222.02,221.44,221.63,23156.0,218.8882,219.135,218.5625,218.7501,23156.0
2024-11-25 12:20:00,221.63,221.72,220.88,221.06,47620.0,218.7501,218.8389,218.0098,218.1875,47620.0
2024-11-25 12:25:00,221.11,221.4,220.64,220.65,129952.0,218.2368,218.5231,217.7729,217.7828,129952.0
2024-11-25 12:30:00,220.71,221.35,220.7,221.26,20876.0,217.842,218.4737,217.8321,218.3849,20876.0
2024-11-25 12:35:00,221.26,221.27,220.84,220.89,15543.0,218.3849,218.3947,217.9703,218.0197,15543.0
2024-11-25 12:40:00,220.89,221.17,220.4,220.61,15387.0,218.0197,218.296,217.536,217.7433,15387.0
2024-11-25 12:45:00,220.62,220.62,219.81,220.26,26509.0,217.7532,217.7532,216.9537,217.3979,26509.0
2024-11-25 12:50:00,220.26,220.83,220.25,220.73,19825.0,217.3979,217.9605,217.388,217.8618,19825.0
2024-11-25 12:55:00,220.65,220.92,220.53,220.53,27108.0,217.7828,218.0493,217.6644,217.6644,27108.0
2024-11-25 13:00:00,220.53,220.87,220.47,220.85,20062.0,217.6644,217.9999,217.6051,217.9802,20062.0
2024-11-25 13:05:00,220.81,220.99,220.61,220.88,25021.0,217.9407,218.1184,217.7433,218.0098,25021.0
2024-11-25 13:10:00,220.84,220.98,220.78,220.93,18590.0,217.9703,218.1085,217.9111,218.0592,18590.0
2024-11-25 13:15:00,220.92,221.0,220.75,220.83,15986.0,218.0493,218.1283,217.8815,217.9605,15986.0
2024-11-25 13:20:00,220.82,221.06,220.75,220.92,54187.0,217.9506,218.1875,217.8815,218.0493,54187.0
2024-11-25 13:25:00,220.92,221.0,220.77,220.95,26088.0,218.0493,218.1283,217.9012,218.0789,26088.0
2024-11-25 13:30:00,220.95,221.43,220.89,221.4,40763.0,218.0789,218.5527,218.0197,218.5231,40763.0
2024-11-25 13:35:00,221.41,221.41,220.96,221.09,48427.0,218.5329,218.5329,218.0888,218.2171,48427.0
2024-11-25 13:40:00,221.11,221.31,221.02,221.21,20454.0,218.2368,218.4342,218.148,218.3355,20454.0
2024-11-25 13:45:00,221.19,221.37,221.07,221.07,24428.0,218.3158,218.4934,218.1973,218.1973,24428.0
2024-11-25 13:50:00,221.14,221.25,220.9,220.91,11032.0,218.2664,218.375,218.0296,218.0394,11032.0
2024-11-25 13:55:00,220.84,221.19,220.84,221.03,14751.0,217.9703,218.3158,217.9703,218.1579,14751.0
2024-11-25 14:00:00,221.03,221.32,220.95,221.32,13788.0,218.1579,218.4441,218.0789,218.4441,13788.0
2024-11-25 14:05:00,221.37,221.74,221.22,221.72,27958.0,218.4934,218.8586,218.3454,218.8389,27958.0
2024-11-25 14:10:00,221.74,221.89,221.57,221.77,22364.0,218.8586,219.0067,218.6908,218.8882,22364.0
2024-11-25 14:15:00,221.79,221.86,221.59,221.71,28065.0,218.908,218.9771,218.7106,218.829,28065.0
2024-11-25 14:20:00,221.75,221.75,221.22,221.42,15325.0,218.8685,218.8685,218.3454,218.5428,15325.0
2024-11-25 14:25:00,221.45,221.76,221.37,221.69,17047.0,218.5724,218.8784,218.4934,218.8093,17047.0
2024-11-25 14:30:00,221.73,221.76,221.41,221.53,21587.0,218.8488,218.8784,218.5329,218.6514,21587.0
2024-11-25 14:35:00,221.53,221.86,221.37,221.69,20810.0,218.6514,218.9771,218.4934,218.8093,20810.0
2024-11-25 14:40:00,221.69,221.95,221.52,221.95,13504.0,218.8093,219.0659,218.6415,219.0659,13504.0
2024-11-25 14:45:00,221.9,222.14,221.76,222.03,26437.0,219.0166,219.2534,218.8784,219.1449,26437.0
2024-11-25 14:50:00,222.03,222.38,222.02,222.36,20300.0,219.1449,219.4903,219.135,219.4706,20300.0
2024-11-25 14:55:00,222.36,222.36,221.99,222.11,24553.0,219.4706,219.4706,219.1054,219.2238,24553.0
2024-11-25 15:00:00,222.09,222.17,221.87,222.16,19636.0,219.2041,219.283,218.9869,219.2732,19636.0
2024-11-25 15:05:00,222.19,222.32,221.97,222.26,22277.0,219.3028,219.4311,219.0856,219.3719,22277.0
2024-11-25 15:10:00,222.28,222.34,221.97,222.05,59707.0,219.3916,219.4508,219.0856,219.1646,59707.0
2024-11-25 15:15:00,222.04,222.4,222.03,222.2,68276.0,219.1547,219.5101,219.1449,219.3127,68276.0
2024-11-25 15:20:00,222.15,222.15,221.85,222.14,25425.0,219.2633,219.2633,218.9672,219.2534,25425.0
2024-11-25 15:25:00,222.13,222.13,221.67,222.08,26101.0,219.2436,219.2436,218.7895,219.1942,26101.0
2024-11-25 15:30:00,222.09,222.23,221.9,222.17,26925.0,219.2041,219.3423,219.0166,219.283,26925.0
2024-11-25 15:35:00,222.17,222.24,221.9,222.08,35220.0,219.283,219.3521,219.0166,219.1942,35220.0
2024-11-25 15:40:00,222.06,222.43,222.02,222.35,49418.0,219.1745,219.5397,219.135,219.4607,49418.0
2024-11-25 15:45:00,222.37,222.74,222.28,222.66,84788.0,219.4804,219.8456,219.3916,219.7667,84788.0
2024-11-25 15:50:00,222.6,223.39,222.57,223.11,214406.0,219.7075,220.4872,219.6779,220.2108,214406.0
2024-11-25 15:55:00,223.17,225.0,222.9,223.59,641856.0,220.2701,222.0763,220.0036,220.6846,641856.0
2024-11-26 09:30:00,232.17,233.55,228.43,229.46,313860.0,229.1531,230.5152,225.4617,226.4783,313860.0
2024-11-26 09:35:00,229.46,230.53,228.15,229.82,216915.0,226.4783,227.5344,225.1853,226.8336,216915.0
2024-11-26 09:40:00,229.79,230.45,228.69,229.59,117393.0,226.804,227.4555,225.7183,226.6066,117393.0
2024-11-26 09:45:00,229.67,229.68,227.6,228.97,37832.0,226.6856,226.6955,224.6425,225.9947,37832.0
2024-11-26 09:50:00,228.96,229.75,227.75,228.1,44426.0,225.9848,226.7646,224.7905,225.136,44426.0
2024-11-26 09:55:00,228.25,228.54,227.69,227.8,92763.0,225.284,225.5703,224.7313,224.8399,92763.0
2024-11-26 10:00:00,227.8,229.03,227.66,228.96,141050.0,224.8399,226.0539,224.7017,225.9848,141050.0
2024-11-26 10:05:00,228.88,231.26,227.9,230.78,111773.0,225.9059,228.2549,224.9386,227.7812,111773.0
2024-11-26 10:10:00,230.68,231.56,229.22,231.25,82139.0,227.6825,228.551,226.2414,228.2451,82139.0
2024-11-26 10:15:00,231.22,231.25,227.46,227.59,57829.0,228.2154,228.2451,224.5043,224.6326,57829.0
2024-11-26 10:20:00,227.52,227.53,225.78,226.15,42955.0,224.5635,224.5734,222.8461,223.2113,42955.0
2024-11-26 10:25:00,225.86,226.21,225.06,225.49,50791.0,222.9251,223.2706,222.1355,222.5599,50791.0
2024-11-26 10:30:00,225.36,225.44,223.74,224.17,46600.0,222.4316,222.5106,220.8326,221.2571,46600.0
2024-11-26 10:35:00,224.18,224.57,223.49,223.94,148567.0,221.2669,221.6519,220.5859,221.03,148567.0
2024-11-26 10:40:00,224.02,224.13,223.28,224.13,53950.0,221.109,221.2176,220.3786,221.2176,53950.0
2024-11-26 10:45:00,223.9,224.16,221.82,221.91,43291.0,220.9906,221.2472,218.9376,219.0264,43291.0
2024-11-26 10:50:00,222.26,222.34,221.17,221.31,35495.0,219.3719,219.4508,218.296,218.4342,35495.0
2024-11-26 10:55:00,221.31,222.3,221.12,221.26,69321.0,218.4342,219.4114,218.2467,218.3849,69321.0
2024-11-26 11:00:00,221.26,221.8,221.16,221.29,62841.0,218.3849,218.9179,218.2862,218.4145,62841.0
2024-11-26 11:05:00,221.3,221.84,220.88,221.01,55120.0,218.4244,218.9573,218.0098,218.1381,55120.0
2024-11-26 11:10:00,221.01,221.78,220.97,221.38,129696.0,218.1381,218.8981,218.0986,218.5033,129696.0
2024-11-26 11:15:00,221.46,221.78,219.8,219.8,50052.0,218.5823,218.8981,216.9438,216.9438,50052.0
2024-11-26 11:20:00,219.97,220.47,219.33,219.67,34892.0,217.1116,217.6051,216.48,216.8155,34892.0
2024-11-26 11:25:00,219.75,220.24,219.49,219.5,13571.0,216.8945,217.3781,216.6379,216.6477,13571.0
2024-11-26 11:30:00,219.59,219.92,219.25,219.32,46097.0,216.7366,217.0623,216.401,216.4701,46097.0
2024-11-26 11:35:00,219.16,219.21,218.66,218.76,21820.0,216.3122,216.3615,215.8187,215.9174,21820.0
2024-11-26 11:40:00,218.5,219.47,218.19,218.2,49028.0,215.6607,216.6181,215.3548,215.3646,49028.0
2024-11-26 11:45:00,218.03,218.6,218.0,218.13,26301.0,215.1968,215.7594,215.1672,215.2955,26301.0
2024-11-26 11:50:00,218.21,218.86,218.14,218.79,31982.0,215.3745,216.0161,215.3054,215.947,31982.0
2024-11-26 11:55:00,218.75,218.84,218.29,218.37,48079.0,215.9075,215.9963,215.4535,215.5324,48079.0
2024-11-26 12:00:00,218.33,218.51,217.59,218.01,89968.0,215.4929,215.6706,214.7626,215.1771,89968.0
2024-11-26 12:05:00,218.03,218.24,217.16,217.54,37431.0,215.1968,215.4041,214.3381,214.7132,37431.0
2024-11-26 12:10:00,217.68,217.73,216.91,217.12,21700.0,214.8514,214.9007,214.0914,214.2987,21700.0
2024-11-26 12:15:00,217.15,217.16,216.74,216.95,10411.0,214.3283,214.3381,213.9236,214.1309,10411.0
2024-11-26 12:20:00,216.91,217.11,216.47,216.84,25369.0,214.0914,214.2888,213.6571,214.0223,25369.0
2024-11-26 12:25:00,216.77,217.68,216.77,217.58,25419.0,213.9532,214.8514,213.9532,214.7527,25419.0
2024-11-26 12:30:00,217.67,217.67,217.1,217.33,12035.0,214.8415,214.8415,214.2789,214.5059,12035.0
2024-11-26 12:35:00,217.33,217.4,216.91,216.95,19968.0,214.5059,214.575,214.0914,214.1309,19968.0
2024-11-26 12:40:00,217.02,217.14,216.74,216.9,24978.0,214.2,214.3184,213.9236,214.0815,24978.0
2024-11-26 12:45:00,216.88,217.16,216.63,217.15,17406.0,214.0618,214.3381,213.815,214.3283,17406.0
2024-11-26 12:50:00,216.91,217.34,216.91,217.09,15695.0,214.0914,214.5158,214.0914,214.2691,15695.0
2024-11-26 12:55:00,217.03,217.71,217.01,217.33,35366.0,214.2098,214.881,214.1901,214.5059,35366.0
2024-11-26 13:00:00,217.31,217.55,217.1,217.3,22844.0,214.4862,214.7231,214.2789,214.4763,22844.0
2024-11-26 13:05:00,217.25,217.6,217.22,217.34,28593.0,214.427,214.7724,214.3974,214.5158,28593.0
2024-11-26 13:10:00,217.48,217.71,217.19,217.29,21361.0,214.654,214.881,214.3678,214.4665,21361.0
2024-11-26 13:15:00,217.4,217.66,217.17,217.5,34033.0,214.575,214.8317,214.348,214.6737,34033.0
2024-11-26 13:20:00,217.44,218.05,217.34,217.69,17580.0,214.6145,215.2166,214.5158,214.8613,17580.0
2024-11-26 13:25:00,217.61,218.82,217.61,218.81,37263.0,214.7823,215.9766,214.7823,215.9667,37263.0
2024-11-26 13:30:00,218.74,219.16,218.67,219.06,35927.0,215.8976,216.3122,215.8285,216.2135,35927.0
2024-11-26 13:35:00,219.07,219.33,219.0,219.12,37057.0,216.2233,216.48,216.1542,216.2727,37057.0
2024-11-26 13:40:00,219.11,219.73,219.1,219.7,46372.0,216.2628,216.8748,216.2529,216.8451,46372.0
2024-11-26 13:45:00,219.58,219.87,218.76,218.98,33918.0,216.7267,217.0129,215.9174,216.1345,33918.0
2024-11-26 13:50:00,218.89,218.9,218.18,218.37,14635.0,216.0457,216.0555,215.3449,215.5324,14635.0
2024-11-26 13:55:00,218.42,218.68,218.41,218.56,14962.0,215.5818,215.8384,215.5719,215.72,14962.0
2024-11-26 14:00:00,218.45,218.55,218.14,218.14,16594.0,215.6114,215.7101,215.3054,215.3054,16594.0
2024-11-26 14:05:00,218.26,218.26,217.44,217.53,25254.0,215.4239,215.4239,214.6145,214.7033,25254.0
2024-11-26 14:10:00,217.44,217.8,217.42,217.63,10858.0,214.6145,214.9698,214.5948,214.802,10858.0
2024-11-26 14:15:00,217.68,217.83,217.32,217.32,17736.0,214.8514,214.9994,214.4961,214.4961,17736.0
2024-11-26 14:20:00,217.31,217.55,217.06,217.22,14679.0,214.4862,214.7231,214.2394,214.3974,14679.0
2024-11-26 14:25:00,217.22,217.38,217.14,217.25,14225.0,214.3974,214.5553,214.3184,214.427,14225.0
2024-11-26 14:30:00,217.25,217.53,217.08,217.45,20685.0,214.427,214.7033,214.2592,214.6244,20685.0
2024-11-26 14:35:00,217.47,217.49,217.06,217.25,18034.0,214.6441,214.6639,214.2394,214.427,18034.0
2024-11-26 14:40:00,217.18,217.25,216.96,217.02,12913.0,214.3579,214.427,214.1407,214.2,12913.0
2024-11-26 14:45:00,216.98,217.12,216.87,216.93,12611.0,214.1605,214.2987,214.0519,214.1111,12611.0
2024-11-26 14:50:00,216.92,217.36,216.92,217.01,39811.0,214.1013,214.5356,214.1013,214.1901,39811.0
2024-11-26 14:55:00,217.0,217.1,216.72,216.97,19538.0,214.1802,214.2789,213.9039,214.1506,19538.0
2024-11-26 15:00:00,216.93,217.1,216.71,216.71,21526.0,214.1111,214.2789,213.894,213.894,21526.0
2024-11-26 15:05:00,216.76,216.79,216.46,216.54,14117.0,213.9433,213.973,213.6472,213.7262,14117.0
2024-11-26 15:10:00,216.61,216.61,216.17,216.17,15443.0,213.7953,213.7953,213.361,213.361,15443.0
2024-11-26 15:15:00,216.26,216.29,216.05,216.19,29079.0,213.4498,213.4795,213.2426,213.3808,29079.0
2024-11-26 15:20:00,216.17,216.41,216.0,216.36,34417.0,213.361,213.5979,213.1932,213.5485,34417.0
2024-11-26 15:25:00,216.36,216.54,216.22,216.45,25583.0,213.5485,213.7262,213.4104,213.6374,25583.0
2024-11-26 15:30:00,216.44,217.46,216.31,217.42,31857.0,213.6275,214.6343,213.4992,214.5948,31857.0
2024-11-26 15:35:00,217.37,217.45,217.07,217.11,33112.0,214.5454,214.6244,214.2493,214.2888,33112.0
2024-11-26 15:40:00,217.11,217.92,217.1,217.88,29109.0,214.2888,215.0883,214.2789,215.0488,29109.0
2024-11-26 15:45:00,217.85,218.07,217.63,217.89,25899.0,215.0192,215.2363,214.802,215.0587,25899.0
2024-11-26 15:50:00,217.9,218.66,217.9,218.29,68700.0,215.0685,215.8187,215.0685,215.4535,68700.0
2024-11-26 15:55:00,218.29,219.22,218.28,219.13,197444.0,215.4535,216.3714,215.4436,216.2826,197444.0
2024-11-27 09:30:00,219.32,219.4,217.48,218.03,74404.0,216.4701,216.549,214.654,215.1968,74404.0
2024-11-27 09:35:00,217.97,218.36,217.45,217.58,21563.0,215.1376,215.5226,214.6244,214.7527,21563.0
2024-11-27 09:40:00,217.56,218.19,217.55,218.0,8055.0,214.733,215.3548,214.7231,215.1672,8055.0
2024-11-27 09:45:00,218.21,218.21,217.5,217.83,5776.0,215.3745,215.3745,214.6737,214.9994,5776.0
2024-11-27 09:50:00,217.66,217.66,216.59,216.59,30598.0,214.8317,214.8317,213.7756,213.7756,30598.0
2024-11-27 09:55:00,216.69,216.69,216.1,216.45,21940.0,213.8743,213.8743,213.2919,213.6374,21940.0
2024-11-27 10:00:00,216.31,216.38,215.76,215.86,22996.0,213.4992,213.5683,212.9563,213.055,22996.0
2024-11-27 10:05:00,215.76,216.02,215.67,215.76,18208.0,212.9563,213.213,212.8675,212.9563,18208.0
2024-11-27 10:10:00,215.74,215.77,215.26,215.29,11157.0,212.9366,212.9662,212.4628,212.4924,11157.0
2024-11-27 10:15:00,215.28,215.32,214.75,214.91,22057.0,212.4826,212.5221,211.9595,212.1174,22057.0
2024-11-27 10:20:00,214.9,215.11,214.36,214.37,27309.0,212.1075,212.3148,211.5745,211.5844,27309.0
2024-11-27 10:25:00,214.43,214.63,214.24,214.4,24736.0,211.6436,211.841,211.4561,211.614,24736.0
2024-11-27 10:30:00,214.43,214.56,214.15,214.55,18975.0,211.6436,211.7719,211.3673,211.7621,18975.0
2024-11-27 10:35:00,214.56,214.65,213.9,214.15,31844.0,211.7719,211.8608,211.1205,211.3673,31844.0
2024-11-27 10:40:00,214.15,214.7,214.13,214.57,12794.0,211.3673,211.9101,211.3475,211.7818,12794.0
2024-11-27 10:45:00,214.67,215.01,214.5,214.7,16884.0,211.8805,212.2161,211.7127,211.9101,16884.0
2024-11-27 10:50:00,214.84,215.42,214.7,215.29,7436.0,212.0483,212.6208,211.9101,212.4924,7436.0
2024-11-27 10:55:00,215.44,215.78,215.22,215.62,13065.0,212.6405,212.9761,212.4234,212.8182,13065.0
2024-11-27 11:00:00,215.62,215.76,215.2,215.47,20209.0,212.8182,212.9563,212.4036,212.6701,20209.0
2024-11-27 11:05:00,215.46,215.99,215.3,215.99,12296.0,212.6602,213.1834,212.5023,213.1834,12296.0
2024-11-27 11:10:00,215.96,215.96,215.53,215.65,8344.0,213.1537,213.1537,212.7293,212.8478,8344.0
2024-11-27 11:15:00,215.65,215.7,215.42,215.46,12040.0,212.8478,212.8971,212.6208,212.6602,12040.0
2024-11-27 11:20:00,215.5,215.66,215.36,215.63,11601.0,212.6997,212.8576,212.5615,212.828,11601.0
2024-11-27 11:25:00,215.63,215.87,215.55,215.61,14249.0,212.828,213.0649,212.7491,212.8083,14249.0
2024-11-27 11:30:00,215.6,216.03,215.5,215.95,11449.0,212.7984,213.2228,212.6997,213.1439,11449.0
2024-11-27 11:35:00,215.95,216.05,215.43,215.5,7984.0,213.1439,213.2426,212.6306,212.6997,7984.0
2024-11-27 11:40:00,215.51,215.65,215.34,215.38,15196.0,212.7096,212.8478,212.5418,212.5813,15196.0
2024-11-27 11:45:00,215.44,215.64,215.14,215.15,15432.0,212.6405,212.8379,212.3444,212.3543,15432.0
2024-11-27 11:50:00,215.23,215.41,215.13,215.38,8358.0,212.4332,212.6109,212.3345,212.5813,8358.0
2024-11-27 11:55:00,215.38,215.41,215.0,215.08,8845.0,212.5813,212.6109,212.2062,212.2852,8845.0
2024-11-27 12:00:00,215.03,215.22,214.81,215.15,11925.0,212.2358,212.4234,212.0187,212.3543,11925.0
2024-11-27 12:05:00,215.14,215.14,214.53,214.76,5790.0,212.3444,212.3444,211.7423,211.9693,5790.0
2024-11-27 12:10:00,214.78,215.04,214.76,214.98,12602.0,211.9891,212.2457,211.9693,212.1865,12602.0
2024-11-27 12:15:00,215.07,215.11,214.92,215.07,8071.0,212.2753,212.3148,212.1273,212.2753,8071.0
2024-11-27 12:20:00,215.07,215.07,214.65,214.75,5664.0,212.2753,212.2753,211.8608,211.9595,5664.0
2024-11-27 12:25:00,214.65,214.81,214.28,214.28,9175.0,211.8608,212.0187,211.4956,211.4956,9175.0
2024-11-27 12:30:00,214.3,214.43,213.94,214.43,10762.0,211.5153,211.6436,211.16,211.6436,10762.0
2024-11-27 12:35:00,214.41,214.52,214.32,214.42,5395.0,211.6239,211.7325,211.5351,211.6338,5395.0
2024-11-27 12:40:00,214.44,214.49,214.02,214.04,6233.0,211.6535,211.7028,211.239,211.2587,6233.0
2024-11-27 12:45:00,214.05,214.26,213.95,214.13,14169.0,211.2686,211.4758,211.1699,211.3475,14169.0
2024-11-27 12:50:00,214.13,214.38,214.05,214.32,7690.0,211.3475,211.5943,211.2686,211.5351,7690.0
2024-11-27 12:55:00,214.32,214.71,214.23,214.71,8097.0,211.5351,211.92,211.4462,211.92,8097.0
2024-11-27 13:00:00,214.67,214.77,214.55,214.74,4813.0,211.8805,211.9792,211.7621,211.9496,4813.0
2024-11-27 13:05:00,214.73,215.01,214.63,215.0,5025.0,211.9397,212.2161,211.841,212.2062,5025.0
2024-11-27 13:10:00,214.95,215.25,214.95,215.24,7089.0,212.1569,212.453,212.1569,212.4431,7089.0
2024-11-27 13:15:00,215.28,215.5,215.28,215.46,5586.0,212.4826,212.6997,212.4826,212.6602,5586.0
2024-11-27 13:20:00,215.52,215.56,215.3,215.37,3946.0,212.7195,212.7589,212.5023,212.5714,3946.0
2024-11-27 13:25:00,215.37,215.52,215.29,215.52,4871.0,212.5714,212.7195,212.4924,212.7195,4871.0
2024-11-27 13:30:00,215.48,215.8,215.48,215.8,4494.0,212.68,212.9958,212.68,212.9958,4494.0
2024-11-27 13:35:00,215.83,216.14,215.83,216.14,7436.0,213.0254,213.3314,213.0254,213.3314,7436.0
2024-11-27 13:40:00,216.19,216.27,215.94,215.97,5731.0,213.3808,213.4597,213.134,213.1636,5731.0
2024-11-27 13:45:00,216.05,216.2,215.97,216.12,5631.0,213.2426,213.3906,213.1636,213.3117,5631.0
2024-11-27 13:50:00,216.16,216.41,216.08,216.38,11293.0,213.3511,213.5979,213.2722,213.5683,11293.0
2024-11-27 13:55:00,216.38,216.67,216.37,216.43,6370.0,213.5683,213.8545,213.5584,213.6176,6370.0
2024-11-27 14:00:00,216.45,216.64,216.34,216.62,7135.0,213.6374,213.8249,213.5288,213.8052,7135.0
2024-11-27 14:05:00,216.64,216.65,216.3,216.45,6534.0,213.8249,213.8348,213.4893,213.6374,6534.0
2024-11-27 14:10:00,216.45,216.85,216.3,216.84,6405.0,213.6374,214.0322,213.4893,214.0223,6405.0
2024-11-27 14:15:00,216.79,216.9,216.64,216.69,5452.0,213.973,214.0815,213.8249,213.8743,5452.0
2024-11-27 14:20:00,216.65,216.8,216.65,216.7,5840.0,213.8348,213.9828,213.8348,213.8841,5840.0
2024-11-27 14:25:00,216.74,216.74,216.49,216.49,8914.0,213.9236,213.9236,213.6769,213.6769,8914.0
2024-11-27 14:30:00,216.52,216.82,216.49,216.76,5306.0,213.7065,214.0026,213.6769,213.9433,5306.0
2024-11-27 14:35:00,216.72,216.95,216.54,216.83,8226.0,213.9039,214.1309,213.7262,214.0124,8226.0
2024-11-27 14:40:00,216.82,217.06,216.72,217.0,6464.0,214.0026,214.2394,213.9039,214.1802,6464.0
2024-11-27 14:45:00,216.95,217.22,216.83,217.14,8207.0,214.1309,214.3974,214.0124,214.3184,8207.0
2024-11-27 14:50:00,217.15,217.3,217.14,217.24,7057.0,214.3283,214.4763,214.3184,214.4171,7057.0
2024-11-27 14:55:00,217.23,217.35,217.1,217.26,9210.0,214.4072,214.5257,214.2789,214.4369,9210.0
2024-11-27 15:00:00,217.3,217.53,217.26,217.48,8856.0,214.4763,214.7033,214.4369,214.654,8856.0
2024-11-27 15:05:00,217.45,217.6,217.33,217.49,29771.0,214.6244,214.7724,214.5059,214.6639,29771.0
2024-11-27 15:10:00,217.49,217.7,217.45,217.67,12541.0,214.6639,214.8711,214.6244,214.8415,12541.0
2024-11-27 15:15:00,217.64,217.65,217.37,217.45,10396.0,214.8119,214.8218,214.5454,214.6244,10396.0
2024-11-27 15:20:00,217.49,217.51,217.19,217.28,7203.0,214.6639,214.6836,214.3678,214.4566,7203.0
2024-11-27 15:25:00,217.28,217.36,217.23,217.31,6649.0,214.4566,214.5356,214.4072,214.4862,6649.0
2024-11-27 15:30:00,217.25,217.25,216.86,216.88,16210.0,214.427,214.427,214.042,214.0618,16210.0
2024-11-27 15:35:00,216.82,217.06,216.77,216.95,13743.0,214.0026,214.2394,213.9532,214.1309,13743.0
2024-11-27 15:40:00,216.92,216.94,216.63,216.92,19918.0,214.1013,214.121,213.815,214.1013,19918.0
2024-11-27 15:45:00,216.92,217.0,216.82,216.95,16054.0,214.1013,214.1802,214.0026,214.1309,16054.0
2024-11-27 15:50:00,217.02,217.56,216.98,217.15,51854.0,214.2,214.733,214.1605,214.3283,51854.0
2024-11-27 15:55:00,217.18,217.47,217.06,217.25,147797.0,214.3579,214.6441,214.2394,214.427,147797.0
2024-11-29 09:30:00,219.19,219.73,217.86,218.81,29340.0,216.3418,216.8748,215.0291,215.9667,29340.0
2024-11-29 09:35:00,218.78,220.21,218.78,220.04,20485.0,215.9371,217.3485,215.9371,217.1807,20485.0
2024-11-29 09:40:00,220.06,220.29,219.92,220.28,21370.0,217.2005,217.4275,217.0623,217.4176,21370.0
2024-11-29 09:45:00,220.14,220.17,219.77,219.93,15875.0,217.2794,217.309,216.9142,217.0722,15875.0
2024-11-29 09:50:00,219.92,220.5,219.78,220.5,9229.0,217.0623,217.6347,216.9241,217.6347,9229.0
2024-11-29 09:55:00,220.52,221.16,220.49,220.86,39920.0,217.6545,218.2862,217.6249,217.9901,39920.0
2024-11-29 10:00:00,220.85,220.93,220.39,220.66,15943.0,217.9802,218.0592,217.5262,217.7927,15943.0
2024-11-29 10:05:00,220.76,221.42,220.75,221.42,10249.0,217.8914,218.5428,217.8815,218.5428,10249.0
2024-11-29 10:10:00,221.31,221.7,221.17,221.56,23070.0,218.4342,218.8192,218.296,218.681,23070.0
2024-11-29 10:15:00,221.47,221.51,221.12,221.31,7838.0,218.5921,218.6316,218.2467,218.4342,7838.0
2024-11-29 10:20:00,221.44,221.66,221.12,221.12,4634.0,218.5625,218.7797,218.2467,218.2467,4634.0
2024-11-29 10:25:00,221.19,221.44,220.91,221.06,11361.0,218.3158,218.5625,218.0394,218.1875,11361.0
2024-11-29 10:30:00,221.03,221.3,221.0,221.07,5331.0,218.1579,218.4244,218.1283,218.1973,5331.0
2024-11-29 10:35:00,221.08,221.08,220.48,220.48,10374.0,218.2072,218.2072,217.615,217.615,10374.0
2024-11-29 10:40:00,220.48,220.7,220.3,220.59,13649.0,217.615,217.8321,217.4373,217.7236,13649.0
2024-11-29 10:45:00,220.64,220.65,220.33,220.34,5124.0,217.7729,217.7828,217.467,217.4768,5124.0
2024-11-29 10:50:00,220.33,220.47,220.03,220.11,8274.0,217.467,217.6051,217.1709,217.2498,8274.0
2024-11-29 10:55:00,220.11,220.32,220.1,220.2,7290.0,217.2498,217.4571,217.2399,217.3386,7290.0
2024-11-29 11:00:00,220.23,220.81,220.13,220.71,9308.0,217.3683,217.9407,217.2696,217.842,9308.0
2024-11-29 11:05:00,220.72,220.94,220.28,220.56,8828.0,217.8519,218.069,217.4176,217.694,8828.0
2024-11-29 11:10:00,220.46,220.86,220.33,220.48,25098.0,217.5953,217.9901,217.467,217.615,25098.0
2024-11-29 11:15:00,220.6,220.6,220.18,220.23,8869.0,217.7334,217.7334,217.3189,217.3683,8869.0
2024-11-29 11:20:00,220.35,220.46,220.2,220.26,16582.0,217.4867,217.5953,217.3386,217.3979,16582.0
2024-11-29 11:25:00,220.27,220.4,220.04,220.04,9003.0,217.4077,217.536,217.1807,217.1807,9003.0
2024-11-29 11:30:00,220.12,220.43,219.6,219.6,54891.0,217.2597,217.5657,216.7464,216.7464,54891.0
2024-11-29 11:35:00,219.63,219.63,218.62,218.63,22221.0,216.7761,216.7761,215.7792,215.789,22221.0
2024-11-29 11:40:00,218.74,218.74,218.18,218.2,15308.0,215.8976,215.8976,215.3449,215.3646,15308.0
2024-11-29 11:45:00,218.22,218.43,218.02,218.33,11327.0,215.3844,215.5916,215.187,215.4929,11327.0
2024-11-29 11:50:00,218.38,218.75,218.34,218.63,8334.0,215.5423,215.9075,215.5028,215.789,8334.0
2024-11-29 11:55:00,218.62,218.71,218.52,218.64,7023.0,215.7792,215.868,215.6805,215.7989,7023.0
2024-11-29 12:00:00,218.59,218.61,218.17,218.25,9913.0,215.7496,215.7693,215.335,215.414,9913.0
2024-11-29 12:05:00,218.2,218.39,218.03,218.16,19276.0,215.3646,215.5522,215.1968,215.3252,19276.0
2024-11-29 12:10:00,218.07,218.3,218.0,218.07,6207.0,215.2363,215.4633,215.1672,215.2363,6207.0
2024-11-29 12:15:00,218.09,218.22,218.02,218.11,6407.0,215.2561,215.3844,215.187,215.2758,6407.0
2024-11-29 12:20:00,218.06,218.12,217.92,218.0,13197.0,215.2265,215.2857,215.0883,215.1672,13197.0
2024-11-29 12:25:00,218.03,218.16,217.53,217.64,10972.0,215.1968,215.3252,214.7033,214.8119,10972.0
2024-11-29 12:30:00,217.56,218.01,217.5,218.01,12257.0,214.733,215.1771,214.6737,215.1771,12257.0
2024-11-29 12:35:00,217.98,218.16,217.88,218.06,17718.0,215.1475,215.3252,215.0488,215.2265,17718.0
2024-11-29 12:40:00,218.08,218.22,217.91,217.98,20727.0,215.2462,215.3844,215.0784,215.1475,20727.0
2024-11-29 12:45:00,217.97,218.07,217.81,217.89,16764.0,215.1376,215.2363,214.9797,215.0587,16764.0
2024-11-29 12:50:00,217.92,218.36,217.71,217.76,39791.0,215.0883,215.5226,214.881,214.9304,39791.0
2024-11-29 12:55:00,217.76,218.36,217.64,218.05,177158.0,214.9304,215.5226,214.8119,215.2166,177158.0
2024-12-02 09:30:00,218.13,219.18,217.37,218.47,42134.0,215.2955,216.3319,214.5454,215.6311,42134.0
2024-12-02 09:35:00,218.47,219.07,217.75,217.76,9561.0,215.6311,216.2233,214.9205,214.9304,9561.0
2024-12-02 09:40:00,217.83,218.06,217.01,217.44,45941.0,214.9994,215.2265,214.1901,214.6145,45941.0
2024-12-02 09:45:00,217.42,218.65,217.07,218.61,46427.0,214.5948,215.8088,214.2493,215.7693,46427.0
2024-12-02 09:50:00,218.61,220.19,218.61,219.82,23112.0,215.7693,217.3288,215.7693,216.9636,23112.0
2024-12-02 09:55:00,219.86,219.86,219.1,219.46,16073.0,217.0031,217.0031,216.2529,216.6083,16073.0
2024-12-02 10:00:00,219.46,219.91,218.75,218.86,24246.0,216.6083,217.0524,215.9075,216.0161,24246.0
2024-12-02 10:05:00,218.84,219.39,218.84,219.24,26538.0,215.9963,216.5392,215.9963,216.3911,26538.0
2024-12-02 10:10:00,219.33,219.56,219.19,219.56,13617.0,216.48,216.707,216.3418,216.707,13617.0
2024-12-02 10:15:00,219.56,219.64,218.9,218.99,15640.0,216.707,216.7859,216.0555,216.1444,15640.0
2024-12-02 10:20:00,218.84,219.3,218.84,219.24,21082.0,215.9963,216.4503,215.9963,216.3911,21082.0
2024-12-02 10:25:00,219.3,219.9,219.3,219.86,8824.0,216.4503,217.0425,216.4503,217.0031,8824.0
2024-12-02 10:30:00,219.96,220.42,219.82,220.37,9307.0,217.1018,217.5558,216.9636,217.5064,9307.0
2024-12-02 10:35:00,220.25,220.41,220.1,220.19,10222.0,217.388,217.5459,217.2399,217.3288,10222.0
2024-12-02 10:40:00,220.29,220.4,220.06,220.11,8708.0,217.4275,217.536,217.2005,217.2498,8708.0
2024-12-02 10:45:00,219.98,220.24,219.88,220.12,5404.0,217.1215,217.3781,217.0228,217.2597,5404.0
2024-12-02 10:50:00,220.12,220.16,219.92,220.08,13962.0,217.2597,217.2992,217.0623,217.2202,13962.0
2024-12-02 10:55:00,220.22,220.69,220.22,220.49,5463.0,217.3584,217.8223,217.3584,217.6249,5463.0
2024-12-02 11:00:00,220.55,221.06,220.51,221.03,9490.0,217.6841,218.1875,217.6446,218.1579,9490.0
2024-12-02 11:05:00,221.03,221.23,220.84,220.84,8778.0,218.1579,218.3553,217.9703,217.9703,8778.0
2024-12-02 11:10:00,220.93,221.23,220.85,221.23,5018.0,218.0592,218.3553,217.9802,218.3553,5018.0
2024-12-02 11:15:00,221.16,221.49,221.15,221.41,5513.0,218.2862,218.6119,218.2763,218.5329,5513.0
2024-12-02 11:20:00,221.48,222.09,221.41,221.8,15808.0,218.602,219.2041,218.5329,218.9179,15808.0
2024-12-02 11:25:00,221.74,222.13,221.61,222.13,5625.0,218.8586,219.2436,218.7303,219.2436,5625.0
2024-12-02 11:30:00,222.16,222.43,222.04,222.38,6033.0,219.2732,219.5397,219.1547,219.4903,6033.0
2024-12-02 11:35:00,222.42,223.1,222.42,223.07,8456.0,219.5298,220.201,219.5298,220.1714,8456.0
2024-12-02 11:40:00,223.04,223.18,222.82,222.84,8054.0,220.1417,220.2799,219.9246,219.9443,8054.0
2024-12-02 11:45:00,222.85,223.06,222.51,223.06,8347.0,219.9542,220.1615,219.6186,220.1615,8347.0
2024-12-02 11:50:00,223.13,223.14,222.79,222.93,12711.0,220.2306,220.2404,219.895,220.0332,12711.0
2024-12-02 11:55:00,223.01,223.1,222.77,222.92,17052.0,220.1121,220.201,219.8753,220.0233,17052.0
2024-12-02 12:00:00,222.91,223.13,222.8,223.13,11348.0,220.0134,220.2306,219.9049,220.2306,11348.0
2024-12-02 12:05:00,223.09,223.25,222.86,222.99,10077.0,220.1911,220.349,219.9641,220.0924,10077.0
2024-12-02 12:10:00,222.91,223.46,222.9,223.45,11917.0,220.0134,220.5563,220.0036,220.5464,11917.0
2024-12-02 12:15:00,223.44,223.44,222.99,223.3,10438.0,220.5365,220.5365,220.0924,220.3984,10438.0
2024-12-02 12:20:00,223.39,223.5,223.34,223.34,4400.0,220.4872,220.5958,220.4378,220.4378,4400.0
2024-12-02 12:25:00,223.39,223.43,223.08,223.12,5944.0,220.4872,220.5267,220.1812,220.2207,5944.0
2024-12-02 12:30:00,223.09,223.33,223.08,223.11,5960.0,220.1911,220.428,220.1812,220.2108,5960.0
2024-12-02 12:35:00,223.23,223.75,223.15,223.75,12345.0,220.3293,220.8425,220.2503,220.8425,12345.0
2024-12-02 12:40:00,223.69,223.74,223.51,223.7,5036.0,220.7833,220.8326,220.6056,220.7932,5036.0
2024-12-02 12:45:00,223.74,224.1,223.73,224.09,6467.0,220.8326,221.188,220.8228,221.1781,6467.0
2024-12-02 12:50:00,224.19,224.27,224.06,224.06,4097.0,221.2768,221.3558,221.1485,221.1485,4097.0
2024-12-02 12:55:00,224.07,224.36,224.07,224.28,5890.0,221.1584,221.4446,221.1584,221.3656,5890.0
2024-12-02 13:00:00,224.28,224.45,224.28,224.42,11410.0,221.3656,221.5334,221.3656,221.5038,11410.0
2024-12-02 13:05:00,224.38,224.79,224.37,224.71,9698.0,221.4643,221.869,221.4545,221.79,9698.0
2024-12-02 13:10:00,224.67,224.78,224.49,224.5,13581.0,221.7506,221.8591,221.5729,221.5828,13581.0
2024-12-02 13:15:00,224.5,224.5,224.05,224.3,17023.0,221.5828,221.5828,221.1386,221.3854,17023.0
2024-12-02 13:20:00,224.3,224.51,224.27,224.45,7602.0,221.3854,221.5926,221.3558,221.5334,7602.0
2024-12-02 13:25:00,224.51,224.52,224.3,224.35,15720.0,221.5926,221.6025,221.3854,221.4347,15720.0
2024-12-02 13:30:00,224.36,224.36,224.06,224.2,12812.0,221.4446,221.4446,221.1485,221.2867,12812.0
2024-12-02 13:35:00,224.14,224.4,223.98,224.4,7064.0,221.2274,221.4841,221.0695,221.4841,7064.0
2024-12-02 13:40:00,224.42,224.44,224.26,224.33,7485.0,221.5038,221.5236,221.3459,221.415,7485.0
2024-12-02 13:45:00,224.37,224.42,224.16,224.23,7278.0,221.4545,221.5038,221.2472,221.3163,7278.0
2024-12-02 13:50:00,224.1,224.16,223.83,223.83,4153.0,221.188,221.2472,220.9215,220.9215,4153.0
2024-12-02 13:55:00,223.89,223.97,223.41,223.41,5956.0,220.9807,221.0597,220.5069,220.5069,5956.0
2024-12-02 14:00:00,223.44,223.54,223.31,223.44,7431.0,220.5365,220.6352,220.4082,220.5365,7431.0
2024-12-02 14:05:00,223.39,223.5,223.23,223.34,5892.0,220.4872,220.5958,220.3293,220.4378,5892.0
2024-12-02 14:10:00,223.2,223.21,222.93,222.97,5957.0,220.2997,220.3095,220.0332,220.0727,5957.0
2024-12-02 14:15:00,223.02,223.18,222.93,223.03,8320.0,220.122,220.2799,220.0332,220.1319,8320.0
2024-12-02 14:20:00,222.99,223.03,222.86,222.97,5747.0,220.0924,220.1319,219.9641,220.0727,5747.0
2024-12-02 14:25:00,222.96,223.15,222.82,223.11,5823.0,220.0628,220.2503,219.9246,220.2108,5823.0
2024-12-02 14:30:00,223.11,223.27,223.06,223.18,9855.0,220.2108,220.3688,220.1615,220.2799,9855.0
2024-12-02 14:35:00,223.17,223.28,223.05,223.07,15125.0,220.2701,220.3786,220.1516,220.1714,15125.0
2024-12-02 14:40:00,223.14,223.23,222.99,223.21,8688.0,220.2404,220.3293,220.0924,220.3095,8688.0
2024-12-02 14:45:00,223.26,223.34,223.09,223.15,10165.0,220.3589,220.4378,220.1911,220.2503,10165.0
2024-12-02 14:50:00,223.11,223.34,223.08,223.32,4385.0,220.2108,220.4378,220.1812,220.4181,4385.0
2024-12-02 14:55:00,223.31,223.4,223.23,223.4,6906.0,220.4082,220.4971,220.3293,220.4971,6906.0
2024-12-02 15:00:00,223.33,223.37,222.97,223.03,6414.0,220.428,220.4675,220.0727,220.1319,6414.0
2024-12-02 15:05:00,223.05,223.31,222.99,223.22,7080.0,220.1516,220.4082,220.0924,220.3194,7080.0
2024-12-02 15:10:00,223.26,223.28,223.12,223.21,3647.0,220.3589,220.3786,220.2207,220.3095,3647.0
2024-12-02 15:15:00,223.19,223.35,222.99,223.01,9910.0,220.2898,220.4477,220.0924,220.1121,9910.0
2024-12-02 15:20:00,222.99,223.5,222.98,223.5,9623.0,220.0924,220.5958,220.0825,220.5958,9623.0
2024-12-02 15:25:00,223.48,223.75,223.48,223.59,7725.0,220.576,220.8425,220.576,220.6846,7725.0
2024-12-02 15:30:00,223.56,223.7,223.53,223.7,20726.0,220.655,220.7932,220.6254,220.7932,20726.0
2024-12-02 15:35:00,223.64,223.96,223.62,223.92,11214.0,220.7339,221.0498,220.7142,221.0103,11214.0
2024-12-02 15:40:00,223.89,223.89,223.43,223.59,19677.0,220.9807,220.9807,220.5267,220.6846,19677.0
2024-12-02 15:45:00,223.59,223.6,223.34,223.35,13155.0,220.6846,220.6945,220.4378,220.4477,13155.0
2024-12-02 15:50:00,223.26,223.67,222.86,222.97,55302.0,220.3589,220.7636,219.9641,220.0727,55302.0
2024-12-02 15:55:00,223.36,223.59,222.61,223.22,290963.0,220.4576,220.6846,219.7173,220.3194,290963.0
2024-12-03 09:30:00,221.54,222.35,220.6,221.55,43431.0,218.6612,219.4607,217.7334,218.6711,43431.0
2024-12-03 09:35:00,221.09,221.69,220.78,221.33,15715.0,218.2171,218.8093,217.9111,218.454,15715.0
2024-12-03 09:40:00,221.55,221.68,220.23,220.3,15135.0,218.6711,218.7994,217.3683,217.4373,15135.0
2024-12-03 09:45:00,220.51,220.82,220.25,220.38,16997.0,217.6446,217.9506,217.388,217.5163,16997.0
2024-12-03 09:50:00,220.36,221.54,220.29,221.53,16708.0,217.4966,218.6612,217.4275,218.6514,16708.0
2024-12-03 09:55:00,221.43,221.43,220.56,220.59,12823.0,218.5527,218.5527,217.694,217.7236,12823.0
2024-12-03 10:00:00,220.59,220.59,220.02,220.19,13905.0,217.7236,217.7236,217.161,217.3288,13905.0
2024-12-03 10:05:00,220.31,220.69,220.01,220.01,6288.0,217.4472,217.8223,217.1511,217.1511,6288.0
2024-12-03 10:10:00,220.09,220.5,219.95,220.39,7774.0,217.2301,217.6347,217.0919,217.5262,7774.0
2024-12-03 10:15:00,220.34,220.96,220.32,220.75,8584.0,217.4768,218.0888,217.4571,217.8815,8584.0
2024-12-03 10:20:00,220.62,221.04,220.44,220.99,6036.0,217.7532,218.1677,217.5755,218.1184,6036.0
2024-12-03 10:25:00,220.99,221.37,220.82,221.12,14659.0,218.1184,218.4934,217.9506,218.2467,14659.0
2024-12-03 10:30:00,221.05,221.33,220.89,220.96,9258.0,218.1776,218.454,218.0197,218.0888,9258.0
2024-12-03 10:35:00,220.96,221.22,220.93,221.02,2426.0,218.0888,218.3454,218.0592,218.148,2426.0
2024-12-03 10:40:00,220.99,221.24,220.97,221.22,3402.0,218.1184,218.3651,218.0986,218.3454,3402.0
2024-12-03 10:45:00,221.21,221.35,221.14,221.28,8561.0,218.3355,218.4737,218.2664,218.4046,8561.0
2024-12-03 10:50:00,221.23,221.46,221.19,221.38,5599.0,218.3553,218.5823,218.3158,218.5033,5599.0
2024-12-03 10:55:00,221.32,221.38,221.14,221.36,5118.0,218.4441,218.5033,218.2664,218.4836,5118.0
2024-12-03 11:00:00,221.43,221.43,221.05,221.12,8454.0,218.5527,218.5527,218.1776,218.2467,8454.0
2024-12-03 11:05:00,221.05,221.25,220.98,221.11,5619.0,218.1776,218.375,218.1085,218.2368,5619.0
2024-12-03 11:10:00,221.12,221.26,220.95,221.25,6052.0,218.2467,218.3849,218.0789,218.375,6052.0
2024-12-03 11:15:00,221.23,221.45,221.22,221.4,3514.0,218.3553,218.5724,218.3454,218.5231,3514.0
2024-12-03 11:20:00,221.34,221.39,221.15,221.35,8782.0,218.4638,218.5132,218.2763,218.4737,8782.0
2024-12-03 11:25:00,221.39,221.71,221.34,221.66,5218.0,218.5132,218.829,218.4638,218.7797,5218.0
2024-12-03 11:30:00,221.72,221.92,221.69,221.76,10254.0,218.8389,219.0363,218.8093,218.8784,10254.0
2024-12-03 11:35:00,221.73,221.73,221.2,221.47,6633.0,218.8488,218.8488,218.3257,218.5921,6633.0
2024-12-03 11:40:00,221.5,221.69,221.42,221.48,6554.0,218.6218,218.8093,218.5428,218.602,6554.0
2024-12-03 11:45:00,221.41,221.72,221.39,221.72,6243.0,218.5329,218.8389,218.5132,218.8389,6243.0
2024-12-03 11:50:00,221.7,221.87,221.69,221.86,3571.0,218.8192,218.9869,218.8093,218.9771,3571.0
2024-12-03 11:55:00,221.91,221.97,221.52,221.52,4618.0,219.0264,219.0856,218.6415,218.6415,4618.0
2024-12-03 12:00:00,221.49,221.71,221.4,221.7,9935.0,218.6119,218.829,218.5231,218.8192,9935.0
2024-12-03 12:05:00,221.71,221.78,221.64,221.72,4104.0,218.829,218.8981,218.7599,218.8389,4104.0
2024-12-03 12:10:00,221.72,221.84,221.59,221.81,7881.0,218.8389,218.9573,218.7106,218.9277,7881.0
2024-12-03 12:15:00,221.86,222.11,221.82,222.11,6535.0,218.9771,219.2238,218.9376,219.2238,6535.0
2024-12-03 12:20:00,222.14,222.19,222.04,222.19,10654.0,219.2534,219.3028,219.1547,219.3028,10654.0
2024-12-03 12:25:00,222.22,222.24,222.06,222.12,8816.0,219.3324,219.3521,219.1745,219.2337,8816.0
2024-12-03 12:30:00,222.06,222.58,222.01,222.46,16959.0,219.1745,219.6877,219.1251,219.5693,16959.0
2024-12-03 12:35:00,222.46,222.66,222.33,222.66,9037.0,219.5693,219.7667,219.441,219.7667,9037.0
2024-12-03 12:40:00,222.68,222.78,222.45,222.76,18438.0,219.7864,219.8851,219.5594,219.8654,18438.0
2024-12-03 12:45:00,222.82,223.08,222.72,223.02,17819.0,219.9246,220.1812,219.8259,220.122,17819.0
2024-12-03 12:50:00,223.05,223.32,223.02,223.31,9376.0,220.1516,220.4181,220.122,220.4082,9376.0
2024-12-03 12:55:00,223.29,223.33,223.03,223.07,20722.0,220.3885,220.428,220.1319,220.1714,20722.0
2024-12-03 13:00:00,223.06,223.08,222.59,222.8,10318.0,220.1615,220.1812,219.6976,219.9049,10318.0
2024-12-03 13:05:00,222.91,223.08,222.66,223.01,72634.0,220.0134,220.1812,219.7667,220.1121,72634.0
2024-12-03 13:10:00,223.09,223.13,222.36,222.54,15032.0,220.1911,220.2306,219.4706,219.6482,15032.0
2024-12-03 13:15:00,222.5,222.71,222.49,222.71,1947.0,219.6088,219.816,219.5989,219.816,1947.0
2024-12-03 13:20:00,222.67,222.77,222.28,222.35,4805.0,219.7766,219.8753,219.3916,219.4607,4805.0
2024-12-03 13:25:00,222.34,222.43,222.13,222.13,1841.0,219.4508,219.5397,219.2436,219.2436,1841.0
2024-12-03 13:30:00,222.13,222.22,221.97,222.03,10128.0,219.2436,219.3324,219.0856,219.1449,10128.0
2024-12-03 13:35:00,221.98,222.04,221.68,221.78,12560.0,219.0955,219.1547,218.7994,218.8981,12560.0
2024-12-03 13:40:00,221.78,222.03,221.78,221.86,6526.0,218.8981,219.1449,218.8981,218.9771,6526.0
2024-12-03 13:45:00,221.83,222.19,221.83,222.15,7430.0,218.9475,219.3028,218.9475,219.2633,7430.0
2024-12-03 13:50:00,222.15,222.22,221.99,222.16,12379.0,219.2633,219.3324,219.1054,219.2732,12379.0
2024-12-03 13:55:00,222.22,222.5,222.18,222.45,7703.0,219.3324,219.6088,219.2929,219.5594,7703.0
2024-12-03 14:00:00,222.46,222.47,222.38,222.45,4659.0,219.5693,219.5791,219.4903,219.5594,4659.0
2024-12-03 14:05:00,222.41,222.62,222.34,222.46,10521.0,219.5199,219.7272,219.4508,219.5693,10521.0
2024-12-03 14:10:00,222.46,222.49,222.0,222.0,9123.0,219.5693,219.5989,219.1153,219.1153,9123.0
2024-12-03 14:15:00,222.01,222.26,222.01,222.24,5349.0,219.1251,219.3719,219.1251,219.3521,5349.0
2024-12-03 14:20:00,222.2,222.23,222.01,222.22,8713.0,219.3127,219.3423,219.1251,219.3324,8713.0
2024-12-03 14:25:00,222.22,222.24,221.9,221.91,5370.0,219.3324,219.3521,219.0166,219.0264,5370.0
2024-12-03 14:30:00,221.94,222.05,221.9,221.98,8135.0,219.056,219.1646,219.0166,219.0955,8135.0
2024-12-03 14:35:00,222.05,222.08,221.81,222.02,5432.0,219.1646,219.1942,218.9277,219.135,5432.0
2024-12-03 14:40:00,221.95,221.96,221.78,221.91,6775.0,219.0659,219.0758,218.8981,219.0264,6775.0
2024-12-03 14:45:00,221.91,222.17,221.9,222.07,9570.0,219.0264,219.283,219.0166,219.1843,9570.0
2024-12-03 14:50:00,222.06,222.28,222.04,222.1,11056.0,219.1745,219.3916,219.1547,219.214,11056.0
2024-12-03 14:55:00,222.14,222.19,221.98,222.17,10563.0,219.2534,219.3028,219.0955,219.283,10563.0
2024-12-03 15:00:00,222.18,222.39,222.16,222.3,10095.0,219.2929,219.5002,219.2732,219.4114,10095.0
2024-12-03 15:05:00,222.28,222.44,222.25,222.25,13728.0,219.3916,219.5495,219.362,219.362,13728.0
2024-12-03 15:10:00,222.25,222.34,222.09,222.3,18485.0,219.362,219.4508,219.2041,219.4114,18485.0
2024-12-03 15:15:00,222.33,222.43,222.23,222.4,10215.0,219.441,219.5397,219.3423,219.5101,10215.0
2024-12-03 15:20:00,222.44,222.55,222.39,222.48,8713.0,219.5495,219.6581,219.5002,219.589,8713.0
2024-12-03 15:25:00,222.47,222.51,222.16,222.37,10883.0,219.5791,219.6186,219.2732,219.4804,10883.0
2024-12-03 15:30:00,222.35,222.35,221.8,221.9,18131.0,219.4607,219.4607,218.9179,219.0166,18131.0
2024-12-03 15:35:00,221.9,222.02,221.73,221.79,20286.0,219.0166,219.135,218.8488,218.908,20286.0
2024-12-03 15:40:00,221.79,221.87,221.41,221.55,25445.0,218.908,218.9869,218.5329,218.6711,25445.0
2024-12-03 15:45:00,221.59,221.67,221.41,221.67,19836.0,218.7106,218.7895,218.5329,218.7895,19836.0
2024-12-03 15:50:00,221.68,221.82,221.25,221.63,59692.0,218.7994,218.9376,218.375,218.7501,59692.0
2024-12-03 15:55:00,221.65,221.71,221.34,221.61,145871.0,218.7698,218.829,218.4638,218.7303,145871.0
2024-12-04 09:30:00,223.11,223.21,221.39,222.01,32924.0,220.2108,220.3095,218.5132,219.1251,32924.0
2024-12-04 09:35:00,222.06,222.34,220.14,220.14,8873.0,219.1745,219.4508,217.2794,217.2794,8873.0
2024-12-04 09:40:00,220.15,221.05,220.14,220.71,9565.0,217.2893,218.1776,217.2794,217.842,9565.0
2024-12-04 09:45:00,220.63,220.84,220.17,220.34,9833.0,217.7631,217.9703,217.309,217.4768,9833.0
2024-12-04 09:50:00,220.3,220.47,219.71,219.88,11760.0,217.4373,217.6051,216.855,217.0228,11760.0
2024-12-04 09:55:00,219.82,219.82,219.16,219.23,9962.0,216.9636,216.9636,216.3122,216.3813,9962.0
2024-12-04 10:00:00,219.23,219.82,218.68,219.81,16823.0,216.3813,216.9636,215.8384,216.9537,16823.0
2024-12-04 10:05:00,219.89,220.07,219.58,219.66,10753.0,217.0327,217.2103,216.7267,216.8057,10753.0
2024-12-04 10:10:00,219.69,220.01,219.46,219.52,8277.0,216.8353,217.1511,216.6083,216.6675,8277.0
2024-12-04 10:15:00,219.33,219.36,218.9,219.12,7632.0,216.48,216.5096,216.0555,216.2727,7632.0
2024-12-04 10:20:00,219.12,219.46,219.08,219.26,6078.0,216.2727,216.6083,216.2332,216.4109,6078.0
2024-12-04 10:25:00,219.26,219.53,219.15,219.33,5409.0,216.4109,216.6774,216.3023,216.48,5409.0
2024-12-04 10:30:00,219.33,219.55,219.09,219.47,8374.0,216.48,216.6971,216.2431,216.6181,8374.0
2024-12-04 10:35:00,219.55,219.92,219.5,219.53,7555.0,216.6971,217.0623,216.6477,216.6774,7555.0
2024-12-04 10:40:00,219.62,219.71,219.32,219.5,4199.0,216.7662,216.855,216.4701,216.6477,4199.0
2024-12-04 10:45:00,219.55,219.74,219.28,219.28,3977.0,216.6971,216.8846,216.4306,216.4306,3977.0
2024-12-04 10:50:00,219.24,219.45,219.06,219.38,5330.0,216.3911,216.5984,216.2135,216.5293,5330.0
2024-12-04 10:55:00,219.38,219.77,219.37,219.65,7054.0,216.5293,216.9142,216.5194,216.7958,7054.0
2024-12-04 11:00:00,219.58,220.31,219.57,220.28,8945.0,216.7267,217.4472,216.7168,217.4176,8945.0
2024-12-04 11:05:00,220.3,220.61,220.19,220.24,5711.0,217.4373,217.7433,217.3288,217.3781,5711.0
2024-12-04 11:10:00,220.21,220.28,219.99,220.13,3693.0,217.3485,217.4176,217.1314,217.2696,3693.0
2024-12-04 11:15:00,220.1,220.2,220.01,220.09,2054.0,217.2399,217.3386,217.1511,217.2301,2054.0
2024-12-04 11:20:00,220.19,220.59,220.18,220.41,7855.0,217.3288,217.7236,217.3189,217.5459,7855.0
2024-12-04 11:25:00,220.46,220.47,220.3,220.39,3518.0,217.5953,217.6051,217.4373,217.5262,3518.0
2024-12-04 11:30:00,220.32,220.71,220.31,220.7,5575.0,217.4571,217.842,217.4472,217.8321,5575.0
2024-12-04 11:35:00,220.59,220.59,220.19,220.33,2522.0,217.7236,217.7236,217.3288,217.467,2522.0
2024-12-04 11:40:00,220.3,220.46,220.23,220.39,13586.0,217.4373,217.5953,217.3683,217.5262,13586.0
2024-12-04 11:45:00,220.28,220.59,220.13,220.48,17026.0,217.4176,217.7236,217.2696,217.615,17026.0
2024-12-04 11:50:00,220.53,220.91,220.5,220.91,9828.0,217.6644,218.0394,217.6347,218.0394,9828.0
2024-12-04 11:55:00,220.93,220.96,220.77,220.84,6534.0,218.0592,218.0888,217.9012,217.9703,6534.0
2024-12-04 12:00:00,220.84,220.91,220.72,220.82,5084.0,217.9703,218.0394,217.8519,217.9506,5084.0
2024-12-04 12:05:00,220.83,220.96,220.82,220.96,7128.0,217.9605,218.0888,217.9506,218.0888,7128.0
2024-12-04 12:10:00,220.91,220.99,220.72,220.72,14453.0,218.0394,218.1184,217.8519,217.8519,14453.0
2024-12-04 12:15:00,220.81,220.81,220.3,220.39,12861.0,217.9407,217.9407,217.4373,217.5262,12861.0
2024-12-04 12:20:00,220.38,220.44,220.09,220.15,4691.0,217.5163,217.5755,217.2301,217.2893,4691.0
2024-12-04 12:25:00,220.09,220.09,219.73,219.74,4783.0,217.2301,217.2301,216.8748,216.8846,4783.0
2024-12-04 12:30:00,219.74,220.01,219.65,219.84,14293.0,216.8846,217.1511,216.7958,216.9833,14293.0
2024-12-04 12:35:00,220.01,220.01,219.75,219.8,5109.0,217.1511,217.1511,216.8945,216.9438,5109.0
2024-12-04 12:40:00,219.71,219.85,219.12,219.31,8635.0,216.855,216.9932,216.2727,216.4602,8635.0
2024-12-04 12:45:00,219.39,219.46,219.07,219.19,7768.0,216.5392,216.6083,216.2233,216.3418,7768.0
2024-12-04 12:50:00,219.19,219.4,219.15,219.4,3613.0,216.3418,216.549,216.3023,216.549,3613.0
2024-12-04 12:55:00,219.44,219.58,219.33,219.43,5527.0,216.5885,216.7267,216.48,216.5787,5527.0
2024-12-04 13:00:00,219.34,219.34,219.14,219.17,3410.0,216.4898,216.4898,216.2924,216.322,3410.0
2024-12-04 13:05:00,219.15,219.31,219.05,219.12,3325.0,216.3023,216.4602,216.2036,216.2727,3325.0
2024-12-04 13:10:00,219.06,219.29,219.06,219.25,5263.0,216.2135,216.4405,216.2135,216.401,5263.0
2024-12-04 13:15:00,219.28,219.28,218.68,218.86,5073.0,216.4306,216.4306,215.8384,216.0161,5073.0
2024-12-04 13:20:00,218.68,219.02,218.68,219.01,5415.0,215.8384,216.174,215.8384,216.1641,5415.0
2024-12-04 13:25:00,218.99,219.12,218.83,218.89,4101.0,216.1444,216.2727,215.9864,216.0457,4101.0
2024-12-04 13:30:00,218.89,218.98,218.53,218.8,4909.0,216.0457,216.1345,215.6903,215.9568,4909.0
2024-12-04 13:35:00,218.78,218.8,218.49,218.58,3477.0,215.9371,215.9568,215.6509,215.7397,3477.0
2024-12-04 13:40:00,218.49,218.74,218.49,218.65,6701.0,215.6509,215.8976,215.6509,215.8088,6701.0
2024-12-04 13:45:00,218.69,219.04,218.65,219.04,4952.0,215.8483,216.1937,215.8088,216.1937,4952.0
2024-12-04 13:50:00,219.03,219.04,218.84,218.94,4415.0,216.1839,216.1937,215.9963,216.095,4415.0
2024-12-04 13:55:00,218.89,219.05,218.82,218.84,8793.0,216.0457,216.2036,215.9766,215.9963,8793.0
2024-12-04 14:00:00,218.73,218.92,218.58,218.64,6350.0,215.8877,216.0753,215.7397,215.7989,6350.0
2024-12-04 14:05:00,218.55,218.89,218.43,218.87,6654.0,215.7101,216.0457,215.5916,216.0259,6654.0
2024-12-04 14:10:00,218.84,218.84,218.5,218.59,6623.0,215.9963,215.9963,215.6607,215.7496,6623.0
2024-12-04 14:15:00,218.62,218.81,218.59,218.8,9633.0,215.7792,215.9667,215.7496,215.9568,9633.0
2024-12-04 14:20:00,218.8,218.87,218.65,218.65,9147.0,215.9568,216.0259,215.8088,215.8088,9147.0
2024-12-04 14:25:00,218.63,218.63,218.4,218.51,11556.0,215.789,215.789,215.562,215.6706,11556.0
2024-12-04 14:30:00,218.53,218.64,218.52,218.64,4395.0,215.6903,215.7989,215.6805,215.7989,4395.0
2024-12-04 14:35:00,218.58,218.65,218.53,218.65,5594.0,215.7397,215.8088,215.6903,215.8088,5594.0
2024-12-04 14:40:00,218.66,218.67,218.37,218.38,9336.0,215.8187,215.8285,215.5324,215.5423,9336.0
2024-12-04 14:45:00,218.37,218.45,218.32,218.42,7460.0,215.5324,215.6114,215.4831,215.5818,7460.0
2024-12-04 14:50:00,218.38,218.55,218.21,218.27,7574.0,215.5423,215.7101,215.3745,215.4337,7574.0
2024-12-04 14:55:00,218.27,218.27,218.1,218.11,5851.0,215.4337,215.4337,215.2659,215.2758,5851.0
2024-12-04 15:00:00,218.08,218.08,217.86,217.96,7296.0,215.2462,215.2462,215.0291,215.1278,7296.0
2024-12-04 15:05:00,217.99,218.16,217.98,218.12,10511.0,215.1574,215.3252,215.1475,215.2857,10511.0
2024-12-04 15:10:00,218.18,218.21,218.0,218.07,11269.0,215.3449,215.3745,215.1672,215.2363,11269.0
2024-12-04 15:15:00,218.07,218.23,217.99,218.2,7956.0,215.2363,215.3942,215.1574,215.3646,7956.0
2024-12-04 15:20:00,218.15,218.29,218.04,218.26,9978.0,215.3153,215.4535,215.2067,215.4239,9978.0
2024-12-04 15:25:00,218.29,218.36,218.19,218.27,13769.0,215.4535,215.5226,215.3548,215.4337,13769.0
2024-12-04 15:30:00,218.3,218.38,218.11,218.26,15183.0,215.4633,215.5423,215.2758,215.4239,15183.0
2024-12-04 15:35:00,218.27,218.3,218.06,218.26,13150.0,215.4337,215.4633,215.2265,215.4239,13150.0
2024-12-04 15:40:00,218.23,218.5,218.18,218.46,15022.0,215.3942,215.6607,215.3449,215.6213,15022.0
2024-12-04 15:45:00,218.43,218.68,218.37,218.68,21058.0,215.5916,215.8384,215.5324,215.8384,21058.0
2024-12-04 15:50:00,218.69,218.69,218.05,218.27,52559.0,215.8483,215.8483,215.2166,215.4337,52559.0
2024-12-04 15:55:00,218.29,218.46,218.03,218.31,118871.0,215.4535,215.6213,215.1968,215.4732,118871.0
2024-12-05 09:30:00,217.14,218.0,215.42,217.94,51353.0,214.3184,215.1672,212.6208,215.108,51353.0
2024-12-05 09:35:00,218.01,219.25,218.0,218.65,6741.0,215.1771,216.401,215.1672,215.8088,6741.0
2024-12-05 09:40:00,218.66,219.39,218.44,218.49,12687.0,215.8187,216.5392,215.6015,215.6509,12687.0
2024-12-05 09:45:00,218.26,218.4,217.89,218.14,5747.0,215.4239,215.562,215.0587,215.3054,5747.0
2024-12-05 09:50:00,217.9,218.05,217.51,217.69,25634.0,215.0685,215.2166,214.6836,214.8613,25634.0
2024-12-05 09:55:00,217.45,217.48,217.13,217.14,5344.0,214.6244,214.654,214.3085,214.3184,5344.0
2024-12-05 10:00:00,217.27,217.27,216.66,217.03,10627.0,214.4467,214.4467,213.8446,214.2098,10627.0
2024-12-05 10:05:00,216.99,217.23,216.73,217.13,12380.0,214.1704,214.4072,213.9137,214.3085,12380.0
2024-12-05 10:10:00,216.93,217.01,216.23,216.39,7185.0,214.1111,214.1901,213.4202,213.5782,7185.0
2024-12-05 10:15:00,216.31,216.68,216.25,216.47,9744.0,213.4992,213.8644,213.44,213.6571,9744.0
2024-12-05 10:20:00,216.34,216.54,216.0,216.3,9309.0,213.5288,213.7262,213.1932,213.4893,9309.0
2024-12-05 10:25:00,216.18,216.73,216.14,216.57,7817.0,213.3709,213.9137,213.3314,213.7558,7817.0
2024-12-05 10:30:00,216.59,216.85,216.33,216.74,5003.0,213.7756,214.0322,213.5189,213.9236,5003.0
2024-12-05 10:35:00,216.77,216.97,216.65,216.92,8500.0,213.9532,214.1506,213.8348,214.1013,8500.0
2024-12-05 10:40:00,216.97,216.98,216.24,216.31,9227.0,214.1506,214.1605,213.4301,213.4992,9227.0
2024-12-05 10:45:00,216.35,216.58,216.35,216.53,9673.0,213.5387,213.7657,213.5387,213.7163,9673.0
2024-12-05 10:50:00,216.53,216.83,216.36,216.76,5234.0,213.7163,214.0124,213.5485,213.9433,5234.0
2024-12-05 10:55:00,216.69,216.69,216.4,216.4,4453.0,213.8743,213.8743,213.588,213.588,4453.0
2024-12-05 11:00:00,216.41,216.47,215.9,215.94,22772.0,213.5979,213.6571,213.0945,213.134,22772.0
2024-12-05 11:05:00,215.92,216.4,215.83,216.4,38789.0,213.1143,213.588,213.0254,213.588,38789.0
2024-12-05 11:10:00,216.38,216.41,216.12,216.19,7377.0,213.5683,213.5979,213.3117,213.3808,7377.0
2024-12-05 11:15:00,216.13,216.3,216.09,216.25,7515.0,213.3215,213.4893,213.2821,213.44,7515.0
2024-12-05 11:20:00,216.25,216.29,216.0,216.17,5085.0,213.44,213.4795,213.1932,213.361,5085.0
2024-12-05 11:25:00,216.24,216.34,216.1,216.1,5795.0,213.4301,213.5288,213.2919,213.2919,5795.0
2024-12-05 11:30:00,216.19,216.51,216.16,216.4,10657.0,213.3808,213.6966,213.3511,213.588,10657.0
2024-12-05 11:35:00,216.4,216.4,215.94,215.95,13842.0,213.588,213.588,213.134,213.1439,13842.0
2024-12-05 11:40:00,215.88,216.09,215.55,215.58,16024.0,213.0748,213.2821,212.7491,212.7787,16024.0
2024-12-05 11:45:00,215.63,215.77,215.33,215.77,4519.0,212.828,212.9662,212.5319,212.9662,4519.0
2024-12-05 11:50:00,215.75,215.78,215.51,215.53,4156.0,212.9465,212.9761,212.7096,212.7293,4156.0
2024-12-05 11:55:00,215.55,215.7,215.44,215.57,12926.0,212.7491,212.8971,212.6405,212.7688,12926.0
2024-12-05 12:00:00,215.55,215.71,215.51,215.53,6113.0,212.7491,212.907,212.7096,212.7293,6113.0
2024-12-05 12:05:00,215.62,215.63,215.39,215.56,9255.0,212.8182,212.828,212.5911,212.7589,9255.0
2024-12-05 12:10:00,215.53,215.64,215.46,215.52,7617.0,212.7293,212.8379,212.6602,212.7195,7617.0
2024-12-05 12:15:00,215.48,215.64,215.43,215.56,10182.0,212.68,212.8379,212.6306,212.7589,10182.0
2024-12-05 12:20:00,215.56,215.6,215.23,215.28,19973.0,212.7589,212.7984,212.4332,212.4826,19973.0
2024-12-05 12:25:00,215.28,215.5,215.26,215.41,13266.0,212.4826,212.6997,212.4628,212.6109,13266.0
2024-12-05 12:30:00,215.32,215.33,215.11,215.19,7644.0,212.5221,212.5319,212.3148,212.3937,7644.0
2024-12-05 12:35:00,215.22,215.35,215.11,215.28,8196.0,212.4234,212.5517,212.3148,212.4826,8196.0
2024-12-05 12:40:00,215.29,215.43,215.28,215.41,5831.0,212.4924,212.6306,212.4826,212.6109,5831.0
2024-12-05 12:45:00,215.34,215.57,215.34,215.44,8176.0,212.5418,212.7688,212.5418,212.6405,8176.0
2024-12-05 12:50:00,215.41,215.52,215.36,215.43,4398.0,212.6109,212.7195,212.5615,212.6306,4398.0
2024-12-05 12:55:00,215.47,215.52,215.24,215.49,11213.0,212.6701,212.7195,212.4431,212.6899,11213.0
2024-12-05 13:00:00,215.44,215.44,215.05,215.18,6879.0,212.6405,212.6405,212.2556,212.3839,6879.0
2024-12-05 13:05:00,215.15,215.2,215.05,215.11,4820.0,212.3543,212.4036,212.2556,212.3148,4820.0
2024-12-05 13:10:00,215.19,215.28,215.13,215.2,8467.0,212.3937,212.4826,212.3345,212.4036,8467.0
2024-12-05 13:15:00,215.25,215.4,214.99,214.99,7297.0,212.453,212.601,212.1963,212.1963,7297.0
2024-12-05 13:20:00,214.93,214.93,214.55,214.66,7414.0,212.1371,212.1371,211.7621,211.8706,7414.0
2024-12-05 13:25:00,214.68,214.82,214.53,214.82,10877.0,211.8904,212.0286,211.7423,212.0286,10877.0
2024-12-05 13:30:00,214.85,214.85,214.49,214.8,15437.0,212.0582,212.0582,211.7028,212.0088,15437.0
2024-12-05 13:35:00,214.79,214.8,214.5,214.69,6662.0,211.9989,212.0088,211.7127,211.9002,6662.0
2024-12-05 13:40:00,214.59,214.78,214.52,214.58,7273.0,211.8015,211.9891,211.7325,211.7917,7273.0
2024-12-05 13:45:00,214.55,215.06,214.53,215.04,7426.0,211.7621,212.2654,211.7423,212.2457,7426.0
2024-12-05 13:50:00,215.01,215.05,214.74,215.05,9266.0,212.2161,212.2556,211.9496,212.2556,9266.0
2024-12-05 13:55:00,215.01,215.05,214.82,214.92,15937.0,212.2161,212.2556,212.0286,212.1273,15937.0
2024-12-05 14:00:00,214.85,214.85,214.48,214.62,6769.0,212.0582,212.0582,211.693,211.8312,6769.0
2024-12-05 14:05:00,214.61,214.67,214.29,214.59,10037.0,211.8213,211.8805,211.5054,211.8015,10037.0
2024-12-05 14:10:00,214.59,214.77,214.4,214.43,7868.0,211.8015,211.9792,211.614,211.6436,7868.0
2024-12-05 14:15:00,214.44,214.65,214.37,214.47,10127.0,211.6535,211.8608,211.5844,211.6831,10127.0
2024-12-05 14:20:00,214.46,214.77,214.46,214.59,15202.0,211.6732,211.9792,211.6732,211.8015,15202.0
2024-12-05 14:25:00,214.53,214.58,214.25,214.28,14370.0,211.7423,211.7917,211.466,211.4956,14370.0
2024-12-05 14:30:00,214.23,214.3,214.05,214.08,9240.0,211.4462,211.5153,211.2686,211.2982,9240.0
2024-12-05 14:35:00,214.07,214.22,214.07,214.2,11331.0,211.2883,211.4364,211.2883,211.4166,11331.0
2024-12-05 14:40:00,214.13,214.16,213.85,214.08,12668.0,211.3475,211.3771,211.0712,211.2982,12668.0
2024-12-05 14:45:00,214.08,214.45,214.05,214.45,12018.0,211.2982,211.6634,211.2686,211.6634,12018.0
2024-12-05 14:50:00,214.42,214.58,214.41,214.54,10869.0,211.6338,211.7917,211.6239,211.7522,10869.0
2024-12-05 14:55:00,214.52,214.61,214.35,214.41,7033.0,211.7325,211.8213,211.5647,211.6239,7033.0
2024-12-05 15:00:00,214.47,214.8,214.47,214.76,13020.0,211.6831,212.0088,211.6831,211.9693,13020.0
2024-12-05 15:05:00,214.75,214.9,214.75,214.87,15642.0,211.9595,212.1075,211.9595,212.0779,15642.0
2024-12-05 15:10:00,214.87,214.88,214.61,214.77,13507.0,212.0779,212.0878,211.8213,211.9792,13507.0
2024-12-05 15:15:00,214.73,214.87,214.7,214.72,17207.0,211.9397,212.0779,211.9101,211.9299,17207.0
2024-12-05 15:20:00,214.68,214.82,214.59,214.59,14712.0,211.8904,212.0286,211.8015,211.8015,14712.0
2024-12-05 15:25:00,214.54,214.61,214.31,214.4,8075.0,211.7522,211.8213,211.5252,211.614,8075.0
2024-12-05 15:30:00,214.39,214.4,214.04,214.25,30102.0,211.6041,211.614,211.2587,211.466,30102.0
2024-12-05 15:35:00,214.27,214.41,214.21,214.27,23564.0,211.4857,211.6239,211.4265,211.4857,23564.0
2024-12-05 15:40:00,214.25,214.3,214.14,214.25,23205.0,211.466,211.5153,211.3574,211.466,23205.0
2024-12-05 15:45:00,214.27,214.27,214.03,214.05,16814.0,211.4857,211.4857,211.2488,211.2686,16814.0
2024-12-05 15:50:00,214.08,214.32,214.05,214.26,47822.0,211.2982,211.5351,211.2686,211.4758,47822.0
2024-12-05 15:55:00,214.21,214.69,214.21,214.56,102337.0,211.4265,211.9002,211.4265,211.7719,102337.0
2024-12-06 09:30:00,214.73,215.56,214.51,214.84,23807.0,211.9397,212.7589,211.7226,212.0483,23807.0
2024-12-06 09:35:00,214.84,214.93,213.73,214.93,6997.0,212.0483,212.1371,210.9527,212.1371,6997.0
2024-12-06 09:40:00,214.68,214.82,214.37,214.65,9462.0,211.8904,212.0286,211.5844,211.8608,9462.0
2024-12-06 09:45:00,214.8,215.25,214.71,215.02,22674.0,212.0088,212.453,211.92,212.226,22674.0
2024-12-06 09:50:00,214.94,215.39,214.93,215.2,5554.0,212.147,212.5911,212.1371,212.4036,5554.0
2024-12-06 09:55:00,215.2,215.59,215.17,215.4,7344.0,212.4036,212.7886,212.374,212.601,7344.0
2024-12-06 10:00:00,215.57,216.2,215.45,216.15,12822.0,212.7688,213.3906,212.6504,213.3413,12822.0
2024-12-06 10:05:00,216.17,216.71,216.11,216.51,14895.0,213.361,213.894,213.3018,213.6966,14895.0
2024-12-06 10:10:00,216.62,217.07,216.58,216.94,16472.0,213.8052,214.2493,213.7657,214.121,16472.0
2024-12-06 10:15:00,216.89,217.11,216.77,216.86,12344.0,214.0717,214.2888,213.9532,214.042,12344.0
2024-12-06 10:20:00,216.81,216.81,216.33,216.5,9729.0,213.9927,213.9927,213.5189,213.6867,9729.0
2024-12-06 10:25:00,216.44,216.55,216.1,216.15,14671.0,213.6275,213.7361,213.2919,213.3413,14671.0
2024-12-06 10:30:00,216.09,216.37,216.01,216.11,21896.0,213.2821,213.5584,213.2031,213.3018,21896.0
2024-12-06 10:35:00,216.12,216.94,216.0,216.65,19305.0,213.3117,214.121,213.1932,213.8348,19305.0
2024-12-06 10:40:00,216.72,216.72,216.5,216.68,2973.0,213.9039,213.9039,213.6867,213.8644,2973.0
2024-12-06 10:45:00,216.59,216.98,216.52,216.88,14882.0,213.7756,214.1605,213.7065,214.0618,14882.0
2024-12-06 10:50:00,216.94,216.98,216.57,216.8,11266.0,214.121,214.1605,213.7558,213.9828,11266.0
2024-12-06 10:55:00,216.9,217.16,216.86,217.1,5548.0,214.0815,214.3381,214.042,214.2789,5548.0
2024-12-06 11:00:00,217.1,217.1,216.54,216.61,8335.0,214.2789,214.2789,213.7262,213.7953,8335.0
2024-12-06 11:05:00,216.64,217.08,216.32,216.49,12714.0,213.8249,214.2592,213.5091,213.6769,12714.0
2024-12-06 11:10:00,216.5,216.5,215.83,215.93,19838.0,213.6867,213.6867,213.0254,213.1241,19838.0
2024-12-06 11:15:00,215.98,216.25,215.98,216.18,4844.0,213.1735,213.44,213.1735,213.3709,4844.0
2024-12-06 11:20:00,216.18,216.27,215.84,215.84,7857.0,213.3709,213.4597,213.0353,213.0353,7857.0
2024-12-06 11:25:00,215.86,216.32,215.73,216.27,31473.0,213.055,213.5091,212.9267,213.4597,31473.0
2024-12-06 11:30:00,216.28,216.43,216.04,216.43,13291.0,213.4696,213.6176,213.2327,213.6176,13291.0
2024-12-06 11:35:00,216.39,216.63,216.28,216.28,13882.0,213.5782,213.815,213.4696,213.4696,13882.0
2024-12-06 11:40:00,216.34,216.5,216.18,216.47,3588.0,213.5288,213.6867,213.3709,213.6571,3588.0
2024-12-06 11:45:00,216.54,216.74,216.43,216.69,4523.0,213.7262,213.9236,213.6176,213.8743,4523.0
2024-12-06 11:50:00,216.7,216.77,216.42,216.43,6118.0,213.8841,213.9532,213.6078,213.6176,6118.0
2024-12-06 11:55:00,216.33,216.5,216.18,216.49,5104.0,213.5189,213.6867,213.3709,213.6769,5104.0
2024-12-06 12:00:00,216.45,216.52,216.25,216.34,4895.0,213.6374,213.7065,213.44,213.5288,4895.0
2024-12-06 12:05:00,216.32,216.5,216.28,216.4,5833.0,213.5091,213.6867,213.4696,213.588,5833.0
2024-12-06 12:10:00,216.39,216.53,216.34,216.53,5543.0,213.5782,213.7163,213.5288,213.7163,5543.0
2024-12-06 12:15:00,216.58,216.7,216.35,216.45,6176.0,213.7657,213.8841,213.5387,213.6374,6176.0
2024-12-06 12:20:00,216.47,216.81,216.46,216.69,7339.0,213.6571,213.9927,213.6472,213.8743,7339.0
2024-12-06 12:25:00,216.61,216.72,216.5,216.64,6616.0,213.7953,213.9039,213.6867,213.8249,6616.0
2024-12-06 12:30:00,216.68,216.7,216.53,216.6,12523.0,213.8644,213.8841,213.7163,213.7854,12523.0
2024-12-06 12:35:00,216.54,216.55,216.35,216.43,6431.0,213.7262,213.7361,213.5387,213.6176,6431.0
2024-12-06 12:40:00,216.39,216.39,215.99,215.99,14566.0,213.5782,213.5782,213.1834,213.1834,14566.0
2024-12-06 12:45:00,215.99,216.25,215.91,216.21,11308.0,213.1834,213.44,213.1044,213.4005,11308.0
2024-12-06 12:50:00,216.13,216.27,216.13,216.27,4326.0,213.3215,213.4597,213.3215,213.4597,4326.0
2024-12-06 12:55:00,216.28,216.62,216.24,216.55,10200.0,213.4696,213.8052,213.4301,213.7361,10200.0
2024-12-06 13:00:00,216.64,216.82,216.51,216.82,6632.0,213.8249,214.0026,213.6966,214.0026,6632.0
2024-12-06 13:05:00,216.84,216.84,216.43,216.8,20957.0,214.0223,214.0223,213.6176,213.9828,20957.0
2024-12-06 13:10:00,216.87,217.25,216.78,217.13,19357.0,214.0519,214.427,213.9631,214.3085,19357.0
2024-12-06 13:15:00,217.2,217.42,217.09,217.23,21494.0,214.3776,214.5948,214.2691,214.4072,21494.0
2024-12-06 13:20:00,217.21,217.27,216.9,216.91,11005.0,214.3875,214.4467,214.0815,214.0914,11005.0
2024-12-06 13:25:00,216.87,217.21,216.83,217.21,12225.0,214.0519,214.3875,214.0124,214.3875,12225.0
2024-12-06 13:30:00,217.14,217.16,217.0,217.04,6553.0,214.3184,214.3381,214.1802,214.2197,6553.0
2024-12-06 13:35:00,217.05,217.13,216.98,217.09,8088.0,214.2296,214.3085,214.1605,214.2691,8088.0
2024-12-06 13:40:00,217.11,217.22,217.07,217.12,9691.0,214.2888,214.3974,214.2493,214.2987,9691.0
2024-12-06 13:45:00,217.12,217.13,216.88,216.95,8660.0,214.2987,214.3085,214.0618,214.1309,8660.0
2024-12-06 13:50:00,216.95,217.05,216.85,217.05,5819.0,214.1309,214.2296,214.0322,214.2296,5819.0
2024-12-06 13:55:00,217.07,217.4,217.07,217.35,16147.0,214.2493,214.575,214.2493,214.5257,16147.0
2024-12-06 14:00:00,217.31,217.34,216.95,217.03,5068.0,214.4862,214.5158,214.1309,214.2098,5068.0
2024-12-06 14:05:00,217.05,217.29,217.02,217.29,7337.0,214.2296,214.4665,214.2,214.4665,7337.0
2024-12-06 14:10:00,217.31,217.36,217.12,217.33,6599.0,214.4862,214.5356,214.2987,214.5059,6599.0
2024-12-06 14:15:00,217.38,217.4,217.17,217.34,6511.0,214.5553,214.575,214.348,214.5158,6511.0
2024-12-06 14:20:00,217.4,217.48,217.31,217.39,6165.0,214.575,214.654,214.4862,214.5652,6165.0
2024-12-06 14:25:00,217.32,217.36,217.13,217.13,5629.0,214.4961,214.5356,214.3085,214.3085,5629.0
2024-12-06 14:30:00,217.13,217.21,216.88,217.0,8278.0,214.3085,214.3875,214.0618,214.1802,8278.0
2024-12-06 14:35:00,216.96,217.24,216.95,217.21,5135.0,214.1407,214.4171,214.1309,214.3875,5135.0
2024-12-06 14:40:00,217.17,217.24,217.05,217.21,10080.0,214.348,214.4171,214.2296,214.3875,10080.0
2024-12-06 14:45:00,217.24,217.55,217.19,217.39,17925.0,214.4171,214.7231,214.3678,214.5652,17925.0
2024-12-06 14:50:00,217.39,217.8,217.39,217.8,13519.0,214.5652,214.9698,214.5652,214.9698,13519.0
2024-12-06 14:55:00,217.82,217.87,217.63,217.75,21078.0,214.9896,215.0389,214.802,214.9205,21078.0
2024-12-06 15:00:00,217.74,217.89,217.64,217.89,14114.0,214.9106,215.0587,214.8119,215.0587,14114.0
2024-12-06 15:05:00,217.81,218.03,217.81,217.94,18677.0,214.9797,215.1968,214.9797,215.108,18677.0
2024-12-06 15:10:00,217.97,217.97,217.71,217.81,11309.0,215.1376,215.1376,214.881,214.9797,11309.0
2024-12-06 15:15:00,217.81,217.92,217.77,217.83,20900.0,214.9797,215.0883,214.9402,214.9994,20900.0
2024-12-06 15:20:00,217.8,218.14,217.78,218.04,13821.0,214.9698,215.3054,214.9501,215.2067,13821.0
2024-12-06 15:25:00,218.06,218.12,217.88,217.97,20845.0,215.2265,215.2857,215.0488,215.1376,20845.0
2024-12-06 15:30:00,217.91,218.14,217.83,218.0,12883.0,215.0784,215.3054,214.9994,215.1672,12883.0
2024-12-06 15:35:00,218.0,218.22,217.98,218.18,13292.0,215.1672,215.3844,215.1475,215.3449,13292.0
2024-12-06 15:40:00,218.18,218.28,217.99,218.22,12680.0,215.3449,215.4436,215.1574,215.3844,12680.0
2024-12-06 15:45:00,218.25,218.43,218.14,218.15,26384.0,215.414,215.5916,215.3054,215.3153,26384.0
2024-12-06 15:50:00,218.15,218.59,218.09,218.39,56978.0,215.3153,215.7496,215.2561,215.5522,56978.0
2024-12-06 15:55:00,218.39,218.58,218.11,218.22,212353.0,215.5522,215.7397,215.2758,215.3844,212353.0
2024-12-09 09:30:00,216.22,216.59,215.16,215.98,40052.0,214.3067,214.6734,213.2561,214.0688,40052.0
2024-12-09 09:35:00,215.98,217.96,215.98,217.81,8117.0,214.0688,216.0313,214.0688,215.8826,8117.0
2024-12-09 09:40:00,217.94,219.65,217.93,219.57,10709.0,216.0115,217.7064,216.0016,217.6271,10709.0
2024-12-09 09:45:00,219.53,219.84,219.24,219.59,25110.0,217.5874,217.8947,217.3,217.6469,25110.0
2024-12-09 09:50:00,219.75,220.29,219.71,220.28,14541.0,217.8055,218.3407,217.7658,218.3308,14541.0
2024-12-09 09:55:00,220.28,220.84,220.08,220.72,14455.0,218.3308,218.8858,218.1326,218.7669,14455.0
2024-12-09 10:00:00,220.78,220.94,220.6,220.92,22624.0,218.8264,218.985,218.648,218.9651,22624.0
2024-12-09 10:05:00,221.0,221.4,221.0,221.36,12373.0,219.0444,219.4409,219.0444,219.4012,12373.0
2024-12-09 10:10:00,221.26,222.0,221.14,221.91,16084.0,219.3021,220.0356,219.1832,219.9464,16084.0
2024-12-09 10:15:00,222.0,222.48,222.0,222.48,13644.0,220.0356,220.5113,220.0356,220.5113,13644.0
2024-12-09 10:20:00,222.48,223.28,222.44,223.23,20600.0,220.5113,221.3042,220.4717,221.2547,20600.0
2024-12-09 10:25:00,223.21,223.55,222.56,222.56,12424.0,221.2349,221.5719,220.5906,220.5906,12424.0
2024-12-09 10:30:00,222.56,222.69,222.16,222.49,10519.0,220.5906,220.7195,220.1942,220.5212,10519.0
2024-12-09 10:35:00,222.36,222.74,222.19,222.61,9758.0,220.3924,220.769,220.2239,220.6402,9758.0
2024-12-09 10:40:00,222.63,223.0,222.53,222.75,13871.0,220.66,221.0267,220.5609,220.7789,13871.0
2024-12-09 10:45:00,222.9,223.03,222.21,222.69,12569.0,220.9276,221.0565,220.2437,220.7195,12569.0
2024-12-09 10:50:00,222.56,222.98,222.36,222.71,13809.0,220.5906,221.0069,220.3924,220.7393,13809.0
2024-12-09 10:55:00,222.77,222.77,222.36,222.44,18323.0,220.7988,220.7988,220.3924,220.4717,18323.0
2024-12-09 11:00:00,222.41,222.52,221.18,221.18,11828.0,220.4419,220.551,219.2228,219.2228,11828.0
2024-12-09 11:05:00,221.25,221.42,220.57,220.57,12076.0,219.2922,219.4607,218.6182,218.6182,12076.0
2024-12-09 11:10:00,220.66,220.66,220.09,220.44,14087.0,218.7074,218.7074,218.1425,218.4894,14087.0
2024-12-09 11:15:00,220.44,220.44,220.0,220.0,10632.0,218.4894,218.4894,218.0533,218.0533,10632.0
2024-12-09 11:20:00,219.9,220.17,219.9,220.07,11127.0,217.9542,218.2218,217.9542,218.1227,11127.0
2024-12-09 11:25:00,220.04,220.27,219.8,219.99,11685.0,218.0929,218.3209,217.855,218.0434,11685.0
2024-12-09 11:30:00,219.99,219.99,219.54,219.71,12896.0,218.0434,218.0434,217.5973,217.7658,12896.0
2024-12-09 11:35:00,219.61,219.99,219.55,219.99,7262.0,217.6667,218.0434,217.6073,218.0434,7262.0
2024-12-09 11:40:00,220.07,220.19,219.98,220.07,8483.0,218.1227,218.2416,218.0334,218.1227,8483.0
2024-12-09 11:45:00,220.16,220.86,220.16,220.69,18632.0,218.2119,218.9057,218.2119,218.7372,18632.0
2024-12-09 11:50:00,220.78,221.0,220.72,220.94,16517.0,218.8264,219.0444,218.7669,218.985,16517.0
2024-12-09 11:55:00,220.97,220.97,220.49,220.49,7036.0,219.0147,219.0147,218.5389,218.5389,7036.0
2024-12-09 12:00:00,220.46,220.46,219.81,219.86,8914.0,218.5092,218.5092,217.865,217.9145,8914.0
2024-12-09 12:05:00,219.91,220.17,219.71,220.13,5920.0,217.9641,218.2218,217.7658,218.1821,5920.0
2024-12-09 12:10:00,220.04,220.17,219.94,220.17,4140.0,218.0929,218.2218,217.9938,218.2218,4140.0
2024-12-09 12:15:00,220.21,220.21,220.01,220.01,6494.0,218.2614,218.2614,218.0632,218.0632,6494.0
2024-12-09 12:20:00,220.02,220.22,220.01,220.13,8335.0,218.0731,218.2713,218.0632,218.1821,8335.0
2024-12-09 12:25:00,220.05,220.14,219.71,220.07,7285.0,218.1028,218.192,217.7658,218.1227,7285.0
2024-12-09 12:30:00,220.02,220.07,219.71,219.72,6154.0,218.0731,218.1227,217.7658,217.7757,6154.0
2024-12-09 12:35:00,219.76,219.87,219.69,219.81,4496.0,217.8154,217.9244,217.746,217.865,4496.0
2024-12-09 12:40:00,219.88,220.12,219.82,220.12,5455.0,217.9343,218.1722,217.8749,218.1722,5455.0
2024-12-09 12:45:00,220.12,220.27,220.04,220.17,4167.0,218.1722,218.3209,218.0929,218.2218,4167.0
2024-12-09 12:50:00,220.23,220.39,220.14,220.39,3751.0,218.2812,218.4398,218.192,218.4398,3751.0
2024-12-09 12:55:00,220.47,220.49,220.16,220.25,5730.0,218.5191,218.5389,218.2119,218.3011,5730.0
2024-12-09 13:00:00,220.19,220.36,220.02,220.05,6243.0,218.2416,218.4101,218.0731,218.1028,6243.0
2024-12-09 13:05:00,220.04,220.05,219.74,219.85,6949.0,218.0929,218.1028,217.7956,217.9046,6949.0
2024-12-09 13:10:00,219.83,220.09,219.8,220.06,3553.0,217.8848,218.1425,217.855,218.1127,3553.0
2024-12-09 13:15:00,220.03,220.2,219.97,220.2,7882.0,218.083,218.2515,218.0235,218.2515,7882.0
2024-12-09 13:20:00,220.13,220.19,219.98,219.98,8266.0,218.1821,218.2416,218.0334,218.0334,8266.0
2024-12-09 13:25:00,220.01,220.56,219.96,220.28,18775.0,218.0632,218.6083,218.0136,218.3308,18775.0
2024-12-09 13:30:00,220.15,220.38,220.01,220.34,9837.0,218.2019,218.4299,218.0632,218.3903,9837.0
2024-12-09 13:35:00,220.33,220.4,220.15,220.4,6120.0,218.3804,218.4497,218.2019,218.4497,6120.0
2024-12-09 13:40:00,220.39,220.46,220.14,220.42,5950.0,218.4398,218.5092,218.192,218.4696,5950.0
2024-12-09 13:45:00,220.42,220.42,220.13,220.17,8286.0,218.4696,218.4696,218.1821,218.2218,8286.0
2024-12-09 13:50:00,220.16,220.39,220.03,220.21,9272.0,218.2119,218.4398,218.083,218.2614,9272.0
2024-12-09 13:55:00,220.28,220.3,219.99,219.99,3070.0,218.3308,218.3506,218.0434,218.0434,3070.0
2024-12-09 14:00:00,220.0,220.0,219.7,219.76,6596.0,218.0533,218.0533,217.7559,217.8154,6596.0
2024-12-09 14:05:00,219.72,219.72,219.48,219.63,8152.0,217.7757,217.7757,217.5379,217.6865,8152.0
2024-12-09 14:10:00,219.64,219.73,219.51,219.64,4001.0,217.6965,217.7857,217.5676,217.6965,4001.0
2024-12-09 14:15:00,219.62,219.73,219.49,219.67,8681.0,217.6766,217.7857,217.5478,217.7262,8681.0
2024-12-09 14:20:00,219.69,219.93,219.65,219.77,6888.0,217.746,217.9839,217.7064,217.8253,6888.0
2024-12-09 14:25:00,219.78,219.78,219.49,219.54,3066.0,217.8352,217.8352,217.5478,217.5973,3066.0
2024-12-09 14:30:00,219.57,219.57,219.15,219.21,11205.0,217.6271,217.6271,217.2108,217.2703,11205.0
2024-12-09 14:35:00,219.17,219.52,219.13,219.44,5834.0,217.2306,217.5775,217.191,217.4982,5834.0
2024-12-09 14:40:00,219.36,219.36,219.17,219.26,4409.0,217.4189,217.4189,217.2306,217.3198,4409.0
2024-12-09 14:45:00,219.26,219.27,218.76,218.88,9820.0,217.3198,217.3297,216.8242,216.9432,9820.0
2024-12-09 14:50:00,218.88,218.88,218.57,218.58,6441.0,216.9432,216.9432,216.6359,216.6458,6441.0
2024-12-09 14:55:00,218.71,218.93,218.66,218.87,7687.0,216.7747,216.9927,216.7251,216.9333,7687.0
2024-12-09 15:00:00,218.86,219.33,218.83,219.2,26102.0,216.9234,217.3892,216.8936,217.2603,26102.0
2024-12-09 15:05:00,219.21,219.29,218.94,218.98,9968.0,217.2703,217.3496,217.0027,217.0423,9968.0
2024-12-09 15:10:00,218.98,218.99,218.73,218.73,11882.0,217.0423,217.0522,216.7945,216.7945,11882.0
2024-12-09 15:15:00,218.85,219.18,218.85,219.15,13939.0,216.9134,217.2405,216.9134,217.2108,13939.0
2024-12-09 15:20:00,219.17,219.27,219.03,219.13,14750.0,217.2306,217.3297,217.0919,217.191,14750.0
2024-12-09 15:25:00,219.14,219.27,219.07,219.27,10101.0,217.2009,217.3297,217.1315,217.3297,10101.0
2024-12-09 15:30:00,219.25,219.41,219.05,219.07,12158.0,217.3099,217.4685,217.1117,217.1315,12158.0
2024-12-09 15:35:00,219.07,219.2,218.83,219.12,19362.0,217.1315,217.2603,216.8936,217.1811,19362.0
2024-12-09 15:40:00,219.06,219.24,218.9,218.9,26741.0,217.1216,217.3,216.963,216.963,26741.0
2024-12-09 15:45:00,218.87,219.29,218.85,218.96,26135.0,216.9333,217.3496,216.9134,217.0225,26135.0
2024-12-09 15:50:00,218.98,219.3,218.87,219.07,45940.0,217.0423,217.3595,216.9333,217.1315,45940.0
2024-12-09 15:55:00,219.07,219.3,218.76,219.0,148465.0,217.1315,217.3595,216.8242,217.0621,148465.0
2024-12-10 09:30:00,219.04,219.67,217.84,217.88,22426.0,217.1018,217.7262,215.9124,215.952,22426.0
2024-12-10 09:35:00,217.69,218.26,217.53,218.26,4216.0,215.7637,216.3287,215.6051,216.3287,4216.0
2024-12-10 09:40:00,218.25,218.25,216.62,216.77,7588.0,216.3188,216.3188,214.7032,214.8519,7588.0
2024-12-10 09:45:00,216.78,217.28,216.5,216.57,10557.0,214.8618,215.3573,214.5842,214.6536,10557.0
2024-12-10 09:50:00,216.7,216.78,216.24,216.42,10883.0,214.7825,214.8618,214.3265,214.5049,10883.0
2024-12-10 09:55:00,216.45,216.67,216.35,216.51,9278.0,214.5347,214.7527,214.4356,214.5942,9278.0
2024-12-10 10:00:00,216.67,216.71,216.22,216.24,13688.0,214.7527,214.7924,214.3067,214.3265,13688.0
2024-12-10 10:05:00,216.23,216.64,216.16,216.64,11736.0,214.3166,214.723,214.2473,214.723,11736.0
2024-12-10 10:10:00,216.58,216.68,216.29,216.4,9462.0,214.6635,214.7626,214.3761,214.4851,9462.0
2024-12-10 10:15:00,216.44,216.99,216.44,216.66,5513.0,214.5248,215.0699,214.5248,214.7428,5513.0
2024-12-10 10:20:00,216.69,216.88,216.59,216.71,7480.0,214.7726,214.9609,214.6734,214.7924,7480.0
2024-12-10 10:25:00,216.7,216.87,216.58,216.87,5935.0,214.7825,214.951,214.6635,214.951,5935.0
2024-12-10 10:30:00,216.8,216.92,216.6,216.91,8122.0,214.8816,215.0005,214.6834,214.9906,8122.0
2024-12-10 10:35:00,216.86,216.93,216.5,216.5,11842.0,214.9411,215.0104,214.5842,214.5842,11842.0
2024-12-10 10:40:00,216.51,216.72,216.35,216.65,4783.0,214.5942,214.8023,214.4356,214.7329,4783.0
2024-12-10 10:45:00,216.65,216.8,216.55,216.74,5601.0,214.7329,214.8816,214.6338,214.8221,5601.0
2024-12-10 10:50:00,216.75,216.75,216.29,216.5,6343.0,214.832,214.832,214.3761,214.5842,6343.0
2024-12-10 10:55:00,216.54,216.65,216.48,216.65,6163.0,214.6239,214.7329,214.5644,214.7329,6163.0
2024-12-10 11:00:00,216.63,216.96,216.59,216.94,3935.0,214.7131,215.0402,214.6734,215.0203,3935.0
2024-12-10 11:05:00,216.88,216.96,215.9,216.17,10426.0,214.9609,215.0402,213.9896,214.2572,10426.0
2024-12-10 11:10:00,216.21,216.66,216.17,216.66,5912.0,214.2968,214.7428,214.2572,214.7428,5912.0
2024-12-10 11:15:00,216.61,216.68,216.33,216.68,2565.0,214.6933,214.7626,214.4157,214.7626,2565.0
2024-12-10 11:20:00,216.56,216.6,216.35,216.47,2658.0,214.6437,214.6834,214.4356,214.5545,2658.0
2024-12-10 11:25:00,216.43,216.53,216.01,216.15,6775.0,214.5149,214.614,214.0986,214.2373,6775.0
2024-12-10 11:30:00,216.15,216.45,216.04,216.34,5483.0,214.2373,214.5347,214.1283,214.4257,5483.0
2024-12-10 11:35:00,216.25,216.35,216.09,216.25,3032.0,214.3365,214.4356,214.1779,214.3365,3032.0
2024-12-10 11:40:00,216.2,216.24,215.85,215.97,3944.0,214.2869,214.3265,213.94,214.0589,3944.0
2024-12-10 11:45:00,215.95,215.95,215.6,215.8,6984.0,214.0391,214.0391,213.6922,213.8904,6984.0
2024-12-10 11:50:00,215.8,215.8,215.11,215.2,6177.0,213.8904,213.8904,213.2065,213.2957,6177.0
2024-12-10 11:55:00,215.11,215.44,215.11,215.41,2700.0,213.2065,213.5336,213.2065,213.5039,2700.0
2024-12-10 12:00:00,215.27,215.53,215.09,215.43,4263.0,213.3651,213.6228,213.1867,213.5237,4263.0
2024-12-10 12:05:00,215.33,215.59,215.2,215.44,6274.0,213.4246,213.6823,213.2957,213.5336,6274.0
2024-12-10 12:10:00,215.46,215.46,214.99,215.01,3258.0,213.5534,213.5534,213.0876,213.1074,3258.0
2024-12-10 12:15:00,215.04,215.3,215.04,215.25,4098.0,213.1372,213.3949,213.1372,213.3453,4098.0
2024-12-10 12:20:00,215.31,215.58,215.27,215.57,7028.0,213.4048,213.6724,213.3651,213.6625,7028.0
2024-12-10 12:25:00,215.5,215.71,215.15,215.24,5822.0,213.5931,213.8012,213.2462,213.3354,5822.0
2024-12-10 12:30:00,215.31,215.66,215.24,215.52,6867.0,213.4048,213.7517,213.3354,213.6129,6867.0
2024-12-10 12:35:00,215.5,215.77,215.41,215.41,3810.0,213.5931,213.8607,213.5039,213.5039,3810.0
2024-12-10 12:40:00,215.47,215.81,215.46,215.61,5449.0,213.5634,213.9003,213.5534,213.7021,5449.0
2024-12-10 12:45:00,215.69,215.82,215.56,215.72,2061.0,213.7814,213.9103,213.6526,213.8111,2061.0
2024-12-10 12:50:00,215.63,215.87,215.56,215.61,4370.0,213.7219,213.9598,213.6526,213.7021,4370.0
2024-12-10 12:55:00,215.61,215.94,215.61,215.85,4724.0,213.7021,214.0292,213.7021,213.94,4724.0
2024-12-10 13:00:00,215.81,215.87,215.61,215.65,3994.0,213.9003,213.9598,213.7021,213.7418,3994.0
2024-12-10 13:05:00,215.64,216.0,215.58,215.76,2843.0,213.7319,214.0887,213.6724,213.8508,2843.0
2024-12-10 13:10:00,215.84,215.96,215.68,215.83,4068.0,213.9301,214.049,213.7715,213.9202,4068.0
2024-12-10 13:15:00,215.84,216.27,215.8,215.93,5324.0,213.9301,214.3563,213.8904,214.0193,5324.0
2024-12-10 13:20:00,216.04,216.1,215.77,215.77,4360.0,214.1283,214.1878,213.8607,213.8607,4360.0
2024-12-10 13:25:00,215.8,215.95,215.68,215.95,2275.0,213.8904,214.0391,213.7715,214.0391,2275.0
2024-12-10 13:30:00,215.71,215.93,215.64,215.93,3740.0,213.8012,214.0193,213.7319,214.0193,3740.0
2024-12-10 13:35:00,215.76,215.77,215.12,215.17,2966.0,213.8508,213.8607,213.2165,213.266,2966.0
2024-12-10 13:40:00,215.42,215.43,215.22,215.31,5367.0,213.5138,213.5237,213.3156,213.4048,5367.0
2024-12-10 13:45:00,215.41,215.41,215.2,215.31,1329.0,213.5039,213.5039,213.2957,213.4048,1329.0
2024-12-10 13:50:00,215.25,215.28,215.15,215.26,2344.0,213.3453,213.375,213.2462,213.3552,2344.0
2024-12-10 13:55:00,215.31,215.31,215.02,215.15,2173.0,213.4048,213.4048,213.1173,213.2462,2173.0
2024-12-10 14:00:00,215.16,215.25,214.95,214.95,8564.0,213.2561,213.3453,213.048,213.048,8564.0
2024-12-10 14:05:00,215.03,215.11,214.81,214.96,4322.0,213.1272,213.2065,212.9092,213.0579,4322.0
2024-12-10 14:10:00,214.95,214.95,214.69,214.78,3568.0,213.048,213.048,212.7903,212.8795,3568.0
2024-12-10 14:15:00,214.87,215.33,214.78,215.33,3856.0,212.9687,213.4246,212.8795,213.4246,3856.0
2024-12-10 14:20:00,215.31,215.4,215.12,215.4,4853.0,213.4048,213.494,213.2165,213.494,4853.0
2024-12-10 14:25:00,215.4,215.65,215.4,215.65,3008.0,213.494,213.7418,213.494,213.7418,3008.0
2024-12-10 14:30:00,215.6,215.66,215.54,215.59,4451.0,213.6922,213.7517,213.6327,213.6823,4451.0
2024-12-10 14:35:00,215.57,215.72,215.5,215.67,2921.0,213.6625,213.8111,213.5931,213.7616,2921.0
2024-12-10 14:40:00,215.7,216.18,215.67,216.13,4276.0,213.7913,214.2671,213.7616,214.2175,4276.0
2024-12-10 14:45:00,216.09,216.11,216.01,216.05,2319.0,214.1779,214.1977,214.0986,214.1382,2319.0
2024-12-10 14:50:00,216.05,216.24,215.98,216.15,3790.0,214.1382,214.3265,214.0688,214.2373,3790.0
2024-12-10 14:55:00,216.18,216.48,216.16,216.46,5330.0,214.2671,214.5644,214.2473,214.5446,5330.0
2024-12-10 15:00:00,216.47,216.58,216.23,216.25,6950.0,214.5545,214.6635,214.3166,214.3365,6950.0
2024-12-10 15:05:00,216.31,216.38,216.05,216.08,13933.0,214.3959,214.4653,214.1382,214.168,13933.0
2024-12-10 15:10:00,216.0,216.0,215.74,215.8,11496.0,214.0887,214.0887,213.831,213.8904,11496.0
2024-12-10 15:15:00,215.73,215.79,215.37,215.38,9700.0,213.8211,213.8805,213.4642,213.4742,9700.0
2024-12-10 15:20:00,215.43,215.46,215.31,215.41,6898.0,213.5237,213.5534,213.4048,213.5039,6898.0
2024-12-10 15:25:00,215.36,215.38,214.93,214.98,18205.0,213.4543,213.4742,213.0281,213.0777,18205.0
2024-12-10 15:30:00,214.98,215.05,214.5,214.56,10465.0,213.0777,213.1471,212.6019,212.6614,10465.0
2024-12-10 15:35:00,214.57,215.02,214.57,215.02,13985.0,212.6713,213.1173,212.6713,213.1173,13985.0
2024-12-10 15:40:00,215.08,215.57,215.05,215.28,15728.0,213.1768,213.6625,213.1471,213.375,15728.0
2024-12-10 15:45:00,215.38,215.61,215.25,215.25,24888.0,213.4742,213.7021,213.3453,213.3453,24888.0
2024-12-10 15:50:00,215.47,215.73,214.94,215.35,59028.0,213.5634,213.8211,213.038,213.4444,59028.0
2024-12-10 15:55:00,215.32,215.93,215.23,215.53,125278.0,213.4147,214.0193,213.3255,213.6228,125278.0
2024-12-11 09:30:00,216.06,217.1,215.76,217.1,51360.0,214.1481,215.1789,213.8508,215.1789,51360.0
2024-12-11 09:35:00,216.96,217.11,216.23,216.58,3540.0,215.0402,215.1888,214.3166,214.6635,3540.0
2024-12-11 09:40:00,216.56,217.27,216.24,217.18,6818.0,214.6437,215.3474,214.3265,215.2582,6818.0
2024-12-11 09:45:00,217.22,218.2,217.21,218.2,5515.0,215.2979,216.2692,215.288,216.2692,5515.0
2024-12-11 09:50:00,218.19,218.72,218.19,218.72,13412.0,216.2593,216.7846,216.2593,216.7846,13412.0
2024-12-11 09:55:00,218.74,218.99,218.45,218.98,11871.0,216.8044,217.0522,216.517,217.0423,11871.0
2024-12-11 10:00:00,219.0,219.04,218.25,218.25,10645.0,217.0621,217.1018,216.3188,216.3188,10645.0
2024-12-11 10:05:00,218.09,218.3,217.79,218.06,6952.0,216.1602,216.3683,215.8628,216.1304,6952.0
2024-12-11 10:10:00,217.85,218.01,217.57,217.73,4342.0,215.9223,216.0809,215.6448,215.8034,4342.0
2024-12-11 10:15:00,217.85,218.37,217.85,218.21,9442.0,215.9223,216.4377,215.9223,216.2791,9442.0
2024-12-11 10:20:00,218.35,218.7,218.26,218.38,9016.0,216.4179,216.7648,216.3287,216.4476,9016.0
2024-12-11 10:25:00,218.52,218.52,217.3,217.33,4285.0,216.5864,216.5864,215.3772,215.4069,4285.0
2024-12-11 10:30:00,217.37,217.41,216.73,216.91,11626.0,215.4465,215.4862,214.8122,214.9906,11626.0
2024-12-11 10:35:00,216.86,217.15,216.54,216.78,5282.0,214.9411,215.2285,214.6239,214.8618,5282.0
2024-12-11 10:40:00,216.89,217.08,216.54,216.82,15321.0,214.9708,215.1591,214.6239,214.9014,15321.0
2024-12-11 10:45:00,216.72,216.88,216.35,216.35,7915.0,214.8023,214.9609,214.4356,214.4356,7915.0
2024-12-11 10:50:00,216.33,216.64,216.01,216.09,20095.0,214.4157,214.723,214.0986,214.1779,20095.0
2024-12-11 10:55:00,216.09,216.13,215.55,216.08,14802.0,214.1779,214.2175,213.6426,214.168,14802.0
2024-12-11 11:00:00,215.98,216.54,215.85,216.54,16954.0,214.0688,214.6239,213.94,214.6239,16954.0
2024-12-11 11:05:00,216.51,216.62,216.36,216.51,4316.0,214.5942,214.7032,214.4455,214.5942,4316.0
2024-12-11 11:10:00,216.51,217.21,216.5,217.21,6852.0,214.5942,215.288,214.5842,215.288,6852.0
2024-12-11 11:15:00,217.17,217.26,216.78,217.08,5295.0,215.2483,215.3375,214.8618,215.1591,5295.0
2024-12-11 11:20:00,217.09,217.2,216.75,217.11,6475.0,215.169,215.278,214.832,215.1888,6475.0
2024-12-11 11:25:00,217.0,217.12,216.84,217.06,4547.0,215.0798,215.1988,214.9212,215.1393,4547.0
2024-12-11 11:30:00,217.06,217.08,216.8,216.9,3108.0,215.1393,215.1591,214.8816,214.9807,3108.0
2024-12-11 11:35:00,216.95,217.08,216.8,216.88,2876.0,215.0303,215.1591,214.8816,214.9609,2876.0
2024-12-11 11:40:00,216.79,217.03,216.79,217.01,2381.0,214.8717,215.1096,214.8717,215.0897,2381.0
2024-12-11 11:45:00,217.0,217.38,216.98,217.37,22422.0,215.0798,215.4565,215.06,215.4465,22422.0
2024-12-11 11:50:00,217.31,217.4,216.99,217.14,6445.0,215.3871,215.4763,215.0699,215.2186,6445.0
2024-12-11 11:55:00,217.14,217.35,216.99,217.17,7424.0,215.2186,215.4267,215.0699,215.2483,7424.0
2024-12-11 12:00:00,217.17,217.49,217.15,217.39,12454.0,215.2483,215.5655,215.2285,215.4664,12454.0
2024-12-11 12:05:00,217.39,217.54,217.3,217.43,11939.0,215.4664,215.615,215.3772,215.506,11939.0
2024-12-11 12:10:00,217.5,217.55,217.28,217.28,8189.0,215.5754,215.625,215.3573,215.3573,8189.0
2024-12-11 12:15:00,217.31,217.31,216.95,217.01,10561.0,215.3871,215.3871,215.0303,215.0897,10561.0
2024-12-11 12:20:00,217.01,217.44,216.91,217.44,24507.0,215.0897,215.5159,214.9906,215.5159,24507.0
2024-12-11 12:25:00,217.35,217.46,217.19,217.25,15295.0,215.4267,215.5357,215.2681,215.3276,15295.0
2024-12-11 12:30:00,217.14,217.24,216.87,217.23,11955.0,215.2186,215.3177,214.951,215.3078,11955.0
2024-12-11 12:35:00,217.2,217.39,216.94,217.21,15343.0,215.278,215.4664,215.0203,215.288,15343.0
2024-12-11 12:40:00,217.22,217.36,217.13,217.17,7372.0,215.2979,215.4366,215.2087,215.2483,7372.0
2024-12-11 12:45:00,217.18,217.42,217.17,217.27,3156.0,215.2582,215.4961,215.2483,215.3474,3156.0
2024-12-11 12:50:00,217.28,217.37,217.11,217.16,2249.0,215.3573,215.4465,215.1888,215.2384,2249.0
2024-12-11 12:55:00,217.16,217.2,216.97,217.09,6803.0,215.2384,215.278,215.0501,215.169,6803.0
2024-12-11 13:00:00,217.09,217.23,217.02,217.09,12329.0,215.169,215.3078,215.0996,215.169,12329.0
2024-12-11 13:05:00,217.06,217.38,217.06,217.23,5005.0,215.1393,215.4565,215.1393,215.3078,5005.0
2024-12-11 13:10:00,217.3,217.66,217.3,217.39,17662.0,215.3772,215.734,215.3772,215.4664,17662.0
2024-12-11 13:15:00,217.52,217.66,217.46,217.59,5199.0,215.5952,215.734,215.5357,215.6646,5199.0
2024-12-11 13:20:00,217.61,217.71,217.54,217.66,5729.0,215.6844,215.7835,215.615,215.734,5729.0
2024-12-11 13:25:00,217.66,217.81,217.61,217.78,4575.0,215.734,215.8826,215.6844,215.8529,4575.0
2024-12-11 13:30:00,217.8,217.96,217.48,217.7,16837.0,215.8727,216.0313,215.5556,215.7736,16837.0
2024-12-11 13:35:00,217.82,217.82,217.57,217.69,3584.0,215.8926,215.8926,215.6448,215.7637,3584.0
2024-12-11 13:40:00,217.55,217.67,217.39,217.51,7943.0,215.625,215.7439,215.4664,215.5853,7943.0
2024-12-11 13:45:00,217.49,217.73,217.48,217.6,4418.0,215.5655,215.8034,215.5556,215.6745,4418.0
2024-12-11 13:50:00,217.54,217.79,217.54,217.78,14025.0,215.615,215.8628,215.615,215.8529,14025.0
2024-12-11 13:55:00,217.77,217.79,217.27,217.3,13581.0,215.843,215.8628,215.3474,215.3772,13581.0
2024-12-11 14:00:00,217.37,217.42,217.23,217.41,18839.0,215.4465,215.4961,215.3078,215.4862,18839.0
2024-12-11 14:05:00,217.37,217.47,217.27,217.36,10081.0,215.4465,215.5457,215.3474,215.4366,10081.0
2024-12-11 14:10:00,217.35,217.76,217.3,217.68,19994.0,215.4267,215.8331,215.3772,215.7538,19994.0
2024-12-11 14:15:00,217.68,217.68,217.48,217.63,10055.0,215.7538,215.7538,215.5556,215.7042,10055.0
2024-12-11 14:20:00,217.63,217.77,217.4,217.48,10006.0,215.7042,215.843,215.4763,215.5556,10006.0
2024-12-11 14:25:00,217.48,217.79,217.47,217.65,13513.0,215.5556,215.8628,215.5457,215.7241,13513.0
2024-12-11 14:30:00,217.69,217.77,217.47,217.76,10878.0,215.7637,215.843,215.5457,215.8331,10878.0
2024-12-11 14:35:00,217.76,217.91,217.66,217.7,11153.0,215.8331,215.9818,215.734,215.7736,11153.0
2024-12-11 14:40:00,217.75,217.8,217.53,217.59,7184.0,215.8232,215.8727,215.6051,215.6646,7184.0
2024-12-11 14:45:00,217.54,217.78,217.45,217.55,22546.0,215.615,215.8529,215.5258,215.625,22546.0
2024-12-11 14:50:00,217.55,217.61,217.42,217.5,5226.0,215.625,215.6844,215.4961,215.5754,5226.0
2024-12-11 14:55:00,217.5,217.5,217.35,217.44,3532.0,215.5754,215.5754,215.4267,215.5159,3532.0
2024-12-11 15:00:00,217.38,217.5,217.25,217.26,11303.0,215.4565,215.5754,215.3276,215.3375,11303.0
2024-12-11 15:05:00,217.33,217.54,217.25,217.4,18494.0,215.4069,215.615,215.3276,215.4763,18494.0
2024-12-11 15:10:00,217.43,217.77,217.39,217.77,17865.0,215.506,215.843,215.4664,215.843,17865.0
2024-12-11 15:15:00,217.77,217.99,217.76,217.85,19310.0,215.843,216.0611,215.8331,215.9223,19310.0
2024-12-11 15:20:00,217.84,218.12,217.8,217.89,27771.0,215.9124,216.1899,215.8727,215.9619,27771.0
2024-12-11 15:25:00,217.9,218.04,217.9,218.04,12379.0,215.9719,216.1106,215.9719,216.1106,12379.0
2024-12-11 15:30:00,217.99,218.2,217.82,217.96,26890.0,216.0611,216.2692,215.8926,216.0313,26890.0
2024-12-11 15:35:00,217.98,217.98,217.43,217.43,25295.0,216.0511,216.0511,215.506,215.506,25295.0
2024-12-11 15:40:00,217.5,217.6,217.43,217.44,30531.0,215.5754,215.6745,215.506,215.5159,30531.0
2024-12-11 15:45:00,217.51,217.52,217.29,217.44,20443.0,215.5853,215.5952,215.3673,215.5159,20443.0
2024-12-11 15:50:00,217.34,217.61,216.52,216.58,58940.0,215.4168,215.6844,214.6041,214.6635,58940.0
2024-12-11 15:55:00,216.64,217.13,216.64,217.02,93439.0,214.723,215.2087,214.723,215.0996,93439.0
2024-12-12 09:30:00,215.49,215.63,214.88,215.44,21823.0,213.5832,213.7219,212.9786,213.5336,21823.0
2024-12-12 09:35:00,215.24,215.3,214.64,215.3,19607.0,213.3354,213.3949,212.7407,213.3949,19607.0
2024-12-12 09:40:00,215.47,216.19,215.43,216.01,15983.0,213.5634,214.277,213.5237,214.0986,15983.0
2024-12-12 09:45:00,216.02,217.37,216.01,217.17,10927.0,214.1085,215.4465,214.0986,215.2483,10927.0
2024-12-12 09:50:00,217.13,217.23,216.62,216.64,5597.0,215.2087,215.3078,214.7032,214.723,5597.0
2024-12-12 09:55:00,216.76,216.78,216.36,216.57,5118.0,214.8419,214.8618,214.4455,214.6536,5118.0
2024-12-12 10:00:00,216.49,216.75,216.14,216.14,38386.0,214.5743,214.832,214.2274,214.2274,38386.0
2024-12-12 10:05:00,216.27,216.68,215.98,216.07,7599.0,214.3563,214.7626,214.0688,214.158,7599.0
2024-12-12 10:10:00,216.19,216.48,215.91,216.48,5984.0,214.277,214.5644,213.9995,214.5644,5984.0
2024-12-12 10:15:00,216.39,216.91,216.25,216.91,3980.0,214.4752,214.9906,214.3365,214.9906,3980.0
2024-12-12 10:20:00,217.08,217.43,216.96,216.96,11203.0,215.1591,215.506,215.0402,215.0402,11203.0
2024-12-12 10:25:00,216.9,216.9,216.27,216.39,6142.0,214.9807,214.9807,214.3563,214.4752,6142.0
2024-12-12 10:30:00,216.38,216.48,216.09,216.25,17699.0,214.4653,214.5644,214.1779,214.3365,17699.0
2024-12-12 10:35:00,216.18,216.56,216.13,216.4,12172.0,214.2671,214.6437,214.2175,214.4851,12172.0
2024-12-12 10:40:00,216.26,216.57,215.87,215.99,42199.0,214.3464,214.6536,213.9598,214.0788,42199.0
2024-12-12 10:45:00,216.0,216.47,216.0,216.35,19166.0,214.0887,214.5545,214.0887,214.4356,19166.0
2024-12-12 10:50:00,216.29,216.35,216.09,216.11,5414.0,214.3761,214.4356,214.1779,214.1977,5414.0
2024-12-12 10:55:00,216.14,216.88,216.14,216.81,7101.0,214.2274,214.9609,214.2274,214.8915,7101.0
2024-12-12 11:00:00,216.79,217.2,216.57,216.82,23065.0,214.8717,215.278,214.6536,214.9014,23065.0
2024-12-12 11:05:00,216.87,217.02,216.73,216.89,10136.0,214.951,215.0996,214.8122,214.9708,10136.0
2024-12-12 11:10:00,216.85,216.85,216.43,216.58,9688.0,214.9311,214.9311,214.5149,214.6635,9688.0
2024-12-12 11:15:00,216.58,216.71,216.52,216.62,3613.0,214.6635,214.7924,214.6041,214.7032,3613.0
2024-12-12 11:20:00,216.6,216.6,216.38,216.5,15411.0,214.6834,214.6834,214.4653,214.5842,15411.0
2024-12-12 11:25:00,216.38,216.71,216.02,216.49,22162.0,214.4653,214.7924,214.1085,214.5743,22162.0
2024-12-12 11:30:00,216.48,216.63,216.11,216.11,7997.0,214.5644,214.7131,214.1977,214.1977,7997.0
2024-12-12 11:35:00,216.18,216.59,216.12,216.56,15591.0,214.2671,214.6734,214.2076,214.6437,15591.0
2024-12-12 11:40:00,216.56,216.78,216.56,216.78,5004.0,214.6437,214.8618,214.6437,214.8618,5004.0
2024-12-12 11:45:00,216.84,216.89,216.48,216.75,24477.0,214.9212,214.9708,214.5644,214.832,24477.0
2024-12-12 11:50:00,216.56,216.58,216.24,216.42,14443.0,214.6437,214.6635,214.3265,214.5049,14443.0
2024-12-12 11:55:00,216.42,216.59,216.35,216.44,15726.0,214.5049,214.6734,214.4356,214.5248,15726.0
2024-12-12 12:00:00,216.44,217.07,216.29,217.06,11538.0,214.5248,215.1492,214.3761,215.1393,11538.0
2024-12-12 12:05:00,216.99,217.05,216.68,216.83,6716.0,215.0699,215.1294,214.7626,214.9113,6716.0
2024-12-12 12:10:00,216.84,216.95,216.68,216.94,7420.0,214.9212,215.0303,214.7626,215.0203,7420.0
2024-12-12 12:15:00,216.98,217.32,216.9,217.2,5953.0,215.06,215.397,214.9807,215.278,5953.0
2024-12-12 12:20:00,217.16,217.33,217.09,217.1,12553.0,215.2384,215.4069,215.169,215.1789,12553.0
2024-12-12 12:25:00,217.1,217.29,216.91,217.11,9810.0,215.1789,215.3673,214.9906,215.1888,9810.0
2024-12-12 12:30:00,217.08,217.08,216.78,216.82,2902.0,215.1591,215.1591,214.8618,214.9014,2902.0
2024-12-12 12:35:00,216.81,216.81,216.52,216.56,5951.0,214.8915,214.8915,214.6041,214.6437,5951.0
2024-12-12 12:40:00,216.65,216.74,216.41,216.72,10948.0,214.7329,214.8221,214.495,214.8023,10948.0
2024-12-12 12:45:00,216.71,216.78,216.52,216.52,7292.0,214.7924,214.8618,214.6041,214.6041,7292.0
2024-12-12 12:50:00,216.6,217.05,216.6,217.0,11213.0,214.6834,215.1294,214.6834,215.0798,11213.0
2024-12-12 12:55:00,217.05,217.19,216.93,217.07,13856.0,215.1294,215.2681,215.0104,215.1492,13856.0
2024-12-12 13:00:00,216.97,217.05,216.72,216.9,8616.0,215.0501,215.1294,214.8023,214.9807,8616.0
2024-12-12 13:05:00,216.88,216.99,216.66,216.99,21269.0,214.9609,215.0699,214.7428,215.0699,21269.0
2024-12-12 13:10:00,217.09,217.13,216.65,216.71,4862.0,215.169,215.2087,214.7329,214.7924,4862.0
2024-12-12 13:15:00,216.74,217.08,216.63,217.03,5573.0,214.8221,215.1591,214.7131,215.1096,5573.0
2024-12-12 13:20:00,217.04,217.28,216.96,217.22,14411.0,215.1195,215.3573,215.0402,215.2979,14411.0
2024-12-12 13:25:00,217.13,217.19,216.91,216.99,5300.0,215.2087,215.2681,214.9906,215.0699,5300.0
2024-12-12 13:30:00,216.99,217.28,216.91,217.23,8541.0,215.0699,215.3573,214.9906,215.3078,8541.0
2024-12-12 13:35:00,217.23,217.43,217.21,217.33,9186.0,215.3078,215.506,215.288,215.4069,9186.0
2024-12-12 13:40:00,217.33,217.44,217.09,217.17,7367.0,215.4069,215.5159,215.169,215.2483,7367.0
2024-12-12 13:45:00,217.21,217.49,217.1,217.49,8490.0,215.288,215.5655,215.1789,215.5655,8490.0
2024-12-12 13:50:00,217.49,217.73,217.45,217.69,6541.0,215.5655,215.8034,215.5258,215.7637,6541.0
2024-12-12 13:55:00,217.74,217.74,217.52,217.52,8569.0,215.8133,215.8133,215.5952,215.5952,8569.0
2024-12-12 14:00:00,217.56,217.68,217.39,217.62,8697.0,215.6349,215.7538,215.4664,215.6943,8697.0
2024-12-12 14:05:00,217.63,217.96,217.62,217.96,5259.0,215.7042,216.0313,215.6943,216.0313,5259.0
2024-12-12 14:10:00,217.99,218.33,217.99,218.21,19267.0,216.0611,216.398,216.0611,216.2791,19267.0
2024-12-12 14:15:00,218.22,218.42,218.09,218.36,11571.0,216.289,216.4873,216.1602,216.4278,11571.0
2024-12-12 14:20:00,218.24,218.28,217.96,218.06,4255.0,216.3088,216.3485,216.0313,216.1304,4255.0
2024-12-12 14:25:00,218.02,218.04,217.85,217.91,2497.0,216.0908,216.1106,215.9223,215.9818,2497.0
2024-12-12 14:30:00,217.85,218.12,217.71,218.06,7012.0,215.9223,216.1899,215.7835,216.1304,7012.0
2024-12-12 14:35:00,218.05,218.09,218.0,218.0,4612.0,216.1205,216.1602,216.071,216.071,4612.0
2024-12-12 14:40:00,218.06,218.26,218.05,218.19,8438.0,216.1304,216.3287,216.1205,216.2593,8438.0
2024-12-12 14:45:00,218.24,218.34,217.94,217.96,10143.0,216.3088,216.408,216.0115,216.0313,10143.0
2024-12-12 14:50:00,218.0,218.01,217.82,217.89,4857.0,216.071,216.0809,215.8926,215.9619,4857.0
2024-12-12 14:55:00,217.9,218.12,217.83,217.98,5444.0,215.9719,216.1899,215.9025,216.0511,5444.0
2024-12-12 15:00:00,217.98,218.03,217.78,217.83,5716.0,216.0511,216.1007,215.8529,215.9025,5716.0
2024-12-12 15:05:00,217.84,218.27,217.84,218.2,8013.0,215.9124,216.3386,215.9124,216.2692,8013.0
2024-12-12 15:10:00,218.13,218.13,217.74,217.74,7198.0,216.1998,216.1998,215.8133,215.8133,7198.0
2024-12-12 15:15:00,217.81,218.21,217.76,218.2,6796.0,215.8826,216.2791,215.8331,216.2692,6796.0
2024-12-12 15:20:00,218.18,218.22,217.95,218.1,13406.0,216.2494,216.289,216.0214,216.1701,13406.0
2024-12-12 15:25:00,218.1,218.28,217.85,217.88,10841.0,216.1701,216.3485,215.9223,215.952,10841.0
2024-12-12 15:30:00,217.87,218.19,217.87,218.15,21051.0,215.9421,216.2593,215.9421,216.2196,21051.0
2024-12-12 15:35:00,218.15,218.19,217.8,217.87,16357.0,216.2196,216.2593,215.8727,215.9421,16357.0
2024-12-12 15:40:00,217.86,218.01,217.79,217.91,10294.0,215.9322,216.0809,215.8628,215.9818,10294.0
2024-12-12 15:45:00,217.87,218.13,217.75,218.08,19853.0,215.9421,216.1998,215.8232,216.1503,19853.0
2024-12-12 15:50:00,218.13,218.73,217.95,218.17,56617.0,216.1998,216.7945,216.0214,216.2395,56617.0
2024-12-12 15:55:00,217.77,218.15,217.48,217.61,96197.0,215.843,216.2196,215.5556,215.6844,96197.0
2024-12-13 09:30:00,215.23,215.73,214.34,215.46,54354.0,213.3255,213.8211,212.4434,213.5534,54354.0
2024-12-13 09:35:00,215.55,216.47,215.02,216.47,9333.0,213.6426,214.5545,213.1173,214.5545,9333.0
2024-12-13 09:40:00,216.3,217.85,216.15,217.72,11887.0,214.386,215.9223,214.2373,215.7934,11887.0
2024-12-13 09:45:00,217.72,217.81,217.41,217.49,13257.0,215.7934,215.8826,215.4862,215.5655,13257.0
2024-12-13 09:50:00,217.38,217.63,216.83,216.83,11148.0,215.4565,215.7042,214.9113,214.9113,11148.0
2024-12-13 09:55:00,216.78,216.86,216.43,216.82,17743.0,214.8618,214.9411,214.5149,214.9014,17743.0
2024-12-13 10:00:00,216.74,216.93,215.77,215.77,29474.0,214.8221,215.0104,213.8607,213.8607,29474.0
2024-12-13 10:05:00,216.0,216.04,215.11,215.26,6036.0,214.0887,214.1283,213.2065,213.3552,6036.0
2024-12-13 10:10:00,215.43,215.67,215.14,215.21,9400.0,213.5237,213.7616,213.2363,213.3057,9400.0
2024-12-13 10:15:00,215.25,215.25,214.52,214.71,5412.0,213.3453,213.3453,212.6218,212.8101,5412.0
2024-12-13 10:20:00,214.83,215.09,214.48,215.09,5899.0,212.929,213.1867,212.5821,213.1867,5899.0
2024-12-13 10:25:00,215.08,215.1,214.57,214.8,4951.0,213.1768,213.1966,212.6713,212.8993,4951.0
2024-12-13 10:30:00,214.84,215.16,214.7,214.9,2875.0,212.9389,213.2561,212.8002,212.9984,2875.0
2024-12-13 10:35:00,214.97,214.97,214.3,214.37,2976.0,213.0678,213.0678,212.4037,212.4731,2976.0
2024-12-13 10:40:00,214.43,214.44,213.75,214.13,7475.0,212.5326,212.5425,211.8586,212.2352,7475.0
2024-12-13 10:45:00,214.26,214.85,214.12,214.85,5185.0,212.3641,212.9488,212.2253,212.9488,5185.0
2024-12-13 10:50:00,214.78,214.78,214.35,214.63,3272.0,212.8795,212.8795,212.4533,212.7308,3272.0
2024-12-13 10:55:00,214.65,214.72,214.41,214.62,7291.0,212.7506,212.82,212.5127,212.7209,7291.0
2024-12-13 11:00:00,214.59,214.65,214.35,214.46,6477.0,212.6911,212.7506,212.4533,212.5623,6477.0
2024-12-13 11:05:00,214.44,215.4,214.44,215.33,12132.0,212.5425,213.494,212.5425,213.4246,12132.0
2024-12-13 11:10:00,215.34,215.68,215.27,215.27,4904.0,213.4345,213.7715,213.3651,213.3651,4904.0
2024-12-13 11:15:00,215.4,215.95,215.4,215.95,4686.0,213.494,214.0391,213.494,214.0391,4686.0
2024-12-13 11:20:00,215.97,216.25,215.97,216.24,10201.0,214.0589,214.3365,214.0589,214.3265,10201.0
2024-12-13 11:25:00,216.16,216.23,216.03,216.09,5373.0,214.2473,214.3166,214.1184,214.1779,5373.0
2024-12-13 11:30:00,216.13,216.82,216.13,216.82,9283.0,214.2175,214.9014,214.2175,214.9014,9283.0
2024-12-13 11:35:00,216.76,216.96,216.59,216.67,4595.0,214.8419,215.0402,214.6734,214.7527,4595.0
2024-12-13 11:40:00,216.82,217.01,216.67,216.7,12896.0,214.9014,215.0897,214.7527,214.7825,12896.0
2024-12-13 11:45:00,216.65,216.99,216.62,216.9,4034.0,214.7329,215.0699,214.7032,214.9807,4034.0
2024-12-13 11:50:00,216.98,216.98,216.52,216.71,10892.0,215.06,215.06,214.6041,214.7924,10892.0
2024-12-13 11:55:00,216.79,216.87,216.52,216.69,7197.0,214.8717,214.951,214.6041,214.7726,7197.0
2024-12-13 12:00:00,216.68,217.24,216.68,217.05,11265.0,214.7626,215.3177,214.7626,215.1294,11265.0
2024-12-13 12:05:00,217.13,217.33,216.64,216.65,12215.0,215.2087,215.4069,214.723,214.7329,12215.0
2024-12-13 12:10:00,216.65,216.83,216.36,216.37,11475.0,214.7329,214.9113,214.4455,214.4554,11475.0
2024-12-13 12:15:00,216.27,216.6,215.87,216.24,14153.0,214.3563,214.6834,213.9598,214.3265,14153.0
2024-12-13 12:20:00,216.22,216.28,215.95,215.98,6408.0,214.3067,214.3662,214.0391,214.0688,6408.0
2024-12-13 12:25:00,215.96,216.0,215.72,215.92,5167.0,214.049,214.0887,213.8111,214.0094,5167.0
2024-12-13 12:30:00,215.93,216.0,215.56,215.56,7184.0,214.0193,214.0887,213.6526,213.6526,7184.0
2024-12-13 12:35:00,215.66,215.73,215.47,215.67,7721.0,213.7517,213.8211,213.5634,213.7616,7721.0
2024-12-13 12:40:00,215.57,215.64,215.42,215.47,3654.0,213.6625,213.7319,213.5138,213.5634,3654.0
2024-12-13 12:45:00,215.41,215.63,215.34,215.46,12313.0,213.5039,213.7219,213.4345,213.5534,12313.0
2024-12-13 12:50:00,215.5,216.05,215.45,215.94,2800.0,213.5931,214.1382,213.5435,214.0292,2800.0
2024-12-13 12:55:00,216.01,216.01,215.7,215.77,5331.0,214.0986,214.0986,213.7913,213.8607,5331.0
2024-12-13 13:00:00,215.71,215.93,215.49,215.93,8826.0,213.8012,214.0193,213.5832,214.0193,8826.0
2024-12-13 13:05:00,215.92,216.28,215.92,216.07,5461.0,214.0094,214.3662,214.0094,214.158,5461.0
2024-12-13 13:10:00,216.17,216.33,216.07,216.15,4957.0,214.2572,214.4157,214.158,214.2373,4957.0
2024-12-13 13:15:00,216.12,216.27,216.08,216.16,8249.0,214.2076,214.3563,214.168,214.2473,8249.0
2024-12-13 13:20:00,216.2,216.2,215.93,215.93,7973.0,214.2869,214.2869,214.0193,214.0193,7973.0
2024-12-13 13:25:00,215.99,216.07,215.8,216.03,6260.0,214.0788,214.158,213.8904,214.1184,6260.0
2024-12-13 13:30:00,216.07,216.15,215.95,216.0,3643.0,214.158,214.2373,214.0391,214.0887,3643.0
2024-12-13 13:35:00,216.03,216.21,216.0,216.19,7013.0,214.1184,214.2968,214.0887,214.277,7013.0
2024-12-13 13:40:00,216.19,216.19,215.86,216.1,6077.0,214.277,214.277,213.9499,214.1878,6077.0
2024-12-13 13:45:00,216.1,216.65,216.1,216.49,6245.0,214.1878,214.7329,214.1878,214.5743,6245.0
2024-12-13 13:50:00,216.46,216.51,216.34,216.44,1900.0,214.5446,214.5942,214.4257,214.5248,1900.0
2024-12-13 13:55:00,216.44,216.66,216.35,216.6,7147.0,214.5248,214.7428,214.4356,214.6834,7147.0
2024-12-13 14:00:00,216.61,216.61,216.35,216.47,6645.0,214.6933,214.6933,214.4356,214.5545,6645.0
2024-12-13 14:05:00,216.51,216.79,216.42,216.62,10818.0,214.5942,214.8717,214.5049,214.7032,10818.0
2024-12-13 14:10:00,216.59,216.83,216.59,216.67,5968.0,214.6734,214.9113,214.6734,214.7527,5968.0
2024-12-13 14:15:00,216.67,216.82,216.58,216.82,4528.0,214.7527,214.9014,214.6635,214.9014,4528.0
2024-12-13 14:20:00,216.77,216.91,216.56,216.91,9689.0,214.8519,214.9906,214.6437,214.9906,9689.0
2024-12-13 14:25:00,216.9,217.4,216.9,217.28,23773.0,214.9807,215.4763,214.9807,215.3573,23773.0
2024-12-13 14:30:00,217.28,217.31,217.05,217.09,10798.0,215.3573,215.3871,215.1294,215.169,10798.0
2024-12-13 14:35:00,216.99,217.11,216.99,217.06,3633.0,215.0699,215.1888,215.0699,215.1393,3633.0
2024-12-13 14:40:00,217.01,217.52,217.01,217.2,8742.0,215.0897,215.5952,215.0897,215.278,8742.0
2024-12-13 14:45:00,217.3,217.52,217.29,217.52,3123.0,215.3772,215.5952,215.3673,215.5952,3123.0
2024-12-13 14:50:00,217.46,217.63,217.37,217.5,8805.0,215.5357,215.7042,215.4465,215.5754,8805.0
2024-12-13 14:55:00,217.62,217.73,217.52,217.73,5819.0,215.6943,215.8034,215.5952,215.8034,5819.0
2024-12-13 15:00:00,217.69,217.71,217.5,217.68,5258.0,215.7637,215.7835,215.5754,215.7538,5258.0
2024-12-13 15:05:00,217.66,217.92,217.56,217.84,12344.0,215.734,215.9917,215.6349,215.9124,12344.0
2024-12-13 15:10:00,217.84,217.93,217.71,217.81,15630.0,215.9124,216.0016,215.7835,215.8826,15630.0
2024-12-13 15:15:00,217.76,217.82,217.27,217.4,9679.0,215.8331,215.8926,215.3474,215.4763,9679.0
2024-12-13 15:20:00,217.36,217.6,217.3,217.59,8300.0,215.4366,215.6745,215.3772,215.6646,8300.0
2024-12-13 15:25:00,217.58,217.67,217.43,217.49,7016.0,215.6547,215.7439,215.506,215.5655,7016.0
2024-12-13 15:30:00,217.58,217.97,217.54,217.84,13707.0,215.6547,216.0412,215.615,215.9124,13707.0
2024-12-13 15:35:00,217.84,217.92,217.62,217.62,16559.0,215.9124,215.9917,215.6943,215.6943,16559.0
2024-12-13 15:40:00,217.61,217.61,216.98,217.02,14828.0,215.6844,215.6844,215.06,215.0996,14828.0
2024-12-13 15:45:00,216.98,217.1,216.49,216.62,13661.0,215.06,215.1789,214.5743,214.7032,13661.0
2024-12-13 15:50:00,216.62,217.22,216.6,216.88,30753.0,214.7032,215.2979,214.6834,214.9609,30753.0
2024-12-13 15:55:00,217.02,217.04,216.36,216.62,124850.0,215.0996,215.1195,214.4455,214.7032,124850.0
2024-12-16 09:30:00,214.92,215.52,213.71,214.26,46710.0,213.0182,213.6129,211.8189,212.3641,46710.0
2024-12-16 09:35:00,214.2,214.64,213.66,214.49,18068.0,212.3046,212.7407,211.7694,212.592,18068.0
2024-12-16 09:40:00,214.36,215.34,214.31,214.8,13931.0,212.4632,213.4345,212.4136,212.8993,13931.0
2024-12-16 09:45:00,214.81,215.9,214.51,215.77,26346.0,212.9092,213.9896,212.6119,213.8607,26346.0
2024-12-16 09:50:00,215.7,216.14,215.4,215.98,25303.0,213.7913,214.2274,213.494,214.0688,25303.0
2024-12-16 09:55:00,215.99,216.84,215.73,216.03,38380.0,214.0788,214.9212,213.8211,214.1184,38380.0
2024-12-16 10:00:00,216.13,217.36,216.05,217.26,25877.0,214.2175,215.4366,214.1382,215.3375,25877.0
2024-12-16 10:05:00,217.26,217.79,217.11,217.45,23917.0,215.3375,215.8628,215.1888,215.5258,23917.0
2024-12-16 10:10:00,217.38,217.46,216.36,216.38,17460.0,215.4565,215.5357,214.4455,214.4653,17460.0
2024-12-16 10:15:00,216.42,216.63,216.3,216.49,12547.0,214.5049,214.7131,214.386,214.5743,12547.0
2024-12-16 10:20:00,216.59,216.83,216.15,216.83,16415.0,214.6734,214.9113,214.2373,214.9113,16415.0
2024-12-16 10:25:00,216.76,216.88,216.5,216.5,8474.0,214.8419,214.9609,214.5842,214.5842,8474.0
2024-12-16 10:30:00,216.63,216.99,216.44,216.96,5826.0,214.7131,215.0699,214.5248,215.0402,5826.0
2024-12-16 10:35:00,217.0,217.0,216.32,216.34,5792.0,215.0798,215.0798,214.4058,214.4257,5792.0
2024-12-16 10:40:00,216.3,216.4,215.9,216.18,5316.0,214.386,214.4851,213.9896,214.2671,5316.0
2024-12-16 10:45:00,216.19,216.2,215.77,215.9,19597.0,214.277,214.2869,213.8607,213.9896,19597.0
2024-12-16 10:50:00,216.04,216.31,215.97,216.21,27769.0,214.1283,214.3959,214.0589,214.2968,27769.0
2024-12-16 10:55:00,216.2,216.33,216.04,216.04,10891.0,214.2869,214.4157,214.1283,214.1283,10891.0
2024-12-16 11:00:00,216.04,216.15,215.71,216.15,6223.0,214.1283,214.2373,213.8012,214.2373,6223.0
2024-12-16 11:05:00,216.03,216.29,215.97,216.28,4688.0,214.1184,214.3761,214.0589,214.3662,4688.0
2024-12-16 11:10:00,216.18,216.32,216.09,216.16,13270.0,214.2671,214.4058,214.1779,214.2473,13270.0
2024-12-16 11:15:00,216.19,216.49,216.06,216.47,11254.0,214.277,214.5743,214.1481,214.5545,11254.0
2024-12-16 11:20:00,216.58,216.62,216.36,216.42,7429.0,214.6635,214.7032,214.4455,214.5049,7429.0
2024-12-16 11:25:00,216.42,216.52,216.14,216.49,16445.0,214.5049,214.6041,214.2274,214.5743,16445.0
2024-12-16 11:30:00,216.45,216.88,216.43,216.66,9465.0,214.5347,214.9609,214.5149,214.7428,9465.0
2024-12-16 11:35:00,216.65,216.7,216.39,216.64,8166.0,214.7329,214.7825,214.4752,214.723,8166.0
2024-12-16 11:40:00,216.66,216.66,215.79,215.84,15660.0,214.7428,214.7428,213.8805,213.9301,15660.0
2024-12-16 11:45:00,215.87,216.23,215.83,216.23,13717.0,213.9598,214.3166,213.9202,214.3166,13717.0
2024-12-16 11:50:00,216.2,216.2,215.91,216.15,7958.0,214.2869,214.2869,213.9995,214.2373,7958.0
2024-12-16 11:55:00,216.14,216.43,216.14,216.42,6935.0,214.2274,214.5149,214.2274,214.5049,6935.0
2024-12-16 12:00:00,216.41,216.83,216.31,216.83,8498.0,214.495,214.9113,214.3959,214.9113,8498.0
2024-12-16 12:05:00,216.76,216.82,216.53,216.75,9816.0,214.8419,214.9014,214.614,214.832,9816.0
2024-12-16 12:10:00,216.75,216.94,216.71,216.74,10996.0,214.832,215.0203,214.7924,214.8221,10996.0
2024-12-16 12:15:00,216.8,216.86,216.73,216.78,7872.0,214.8816,214.9411,214.8122,214.8618,7872.0
2024-12-16 12:20:00,216.81,216.9,216.7,216.75,7801.0,214.8915,214.9807,214.7825,214.832,7801.0
2024-12-16 12:25:00,216.84,216.84,216.68,216.78,7086.0,214.9212,214.9212,214.7626,214.8618,7086.0
2024-12-16 12:30:00,216.78,217.3,216.77,217.3,8267.0,214.8618,215.3772,214.8519,215.3772,8267.0
2024-12-16 12:35:00,217.26,217.29,217.09,217.09,8245.0,215.3375,215.3673,215.169,215.169,8245.0
2024-12-16 12:40:00,217.09,217.2,216.91,216.94,6790.0,215.169,215.278,214.9906,215.0203,6790.0
2024-12-16 12:45:00,216.94,216.95,216.76,216.84,13275.0,215.0203,215.0303,214.8419,214.9212,13275.0
2024-12-16 12:50:00,216.91,216.96,216.7,216.77,6888.0,214.9906,215.0402,214.7825,214.8519,6888.0
2024-12-16 12:55:00,216.79,216.99,216.71,216.99,4949.0,214.8717,215.0699,214.7924,215.0699,4949.0
2024-12-16 13:00:00,216.9,216.97,216.82,216.93,13192.0,214.9807,215.0501,214.9014,215.0104,13192.0
2024-12-16 13:05:00,216.83,216.83,216.41,216.48,16477.0,214.9113,214.9113,214.495,214.5644,16477.0
2024-12-16 13:10:00,216.48,216.56,216.23,216.34,20777.0,214.5644,214.6437,214.3166,214.4257,20777.0
2024-12-16 13:15:00,216.36,216.4,216.12,216.16,20843.0,214.4455,214.4851,214.2076,214.2473,20843.0
2024-12-16 13:20:00,216.26,216.38,216.19,216.24,5027.0,214.3464,214.4653,214.277,214.3265,5027.0
2024-12-16 13:25:00,216.24,216.48,216.04,216.19,26906.0,214.3265,214.5644,214.1283,214.277,26906.0
2024-12-16 13:30:00,216.12,216.39,215.82,215.99,7370.0,214.2076,214.4752,213.9103,214.0788,7370.0
2024-12-16 13:35:00,216.09,216.21,215.91,216.13,18539.0,214.1779,214.2968,213.9995,214.2175,18539.0
2024-12-16 13:40:00,216.13,216.21,216.05,216.1,3982.0,214.2175,214.2968,214.1382,214.1878,3982.0
2024-12-16 13:45:00,216.11,216.18,215.98,216.04,6611.0,214.1977,214.2671,214.0688,214.1283,6611.0
2024-12-16 13:50:00,216.05,216.22,215.98,216.22,8760.0,214.1382,214.3067,214.0688,214.3067,8760.0
2024-12-16 13:55:00,216.28,216.48,216.23,216.25,8725.0,214.3662,214.5644,214.3166,214.3365,8725.0
2024-12-16 14:00:00,216.26,216.71,216.18,216.6,9309.0,214.3464,214.7924,214.2671,214.6834,9309.0
2024-12-16 14:05:00,216.67,216.75,216.52,216.52,8574.0,214.7527,214.832,214.6041,214.6041,8574.0
2024-12-16 14:10:00,216.53,216.75,216.51,216.66,12890.0,214.614,214.832,214.5942,214.7428,12890.0
2024-12-16 14:15:00,216.66,216.75,216.57,216.67,16525.0,214.7428,214.832,214.6536,214.7527,16525.0
2024-12-16 14:20:00,216.68,216.68,216.33,216.38,13610.0,214.7626,214.7626,214.4157,214.4653,13610.0
2024-12-16 14:25:00,216.44,216.44,216.09,216.27,8434.0,214.5248,214.5248,214.1779,214.3563,8434.0
2024-12-16 14:30:00,216.19,216.2,216.0,216.06,12397.0,214.277,214.2869,214.0887,214.1481,12397.0
2024-12-16 14:35:00,216.12,216.46,216.07,216.38,19439.0,214.2076,214.5446,214.158,214.4653,19439.0
2024-12-16 14:40:00,216.36,216.48,216.32,216.33,9481.0,214.4455,214.5644,214.4058,214.4157,9481.0
2024-12-16 14:45:00,216.35,216.63,216.35,216.43,7333.0,214.4356,214.7131,214.4356,214.5149,7333.0
2024-12-16 14:50:00,216.49,216.49,216.19,216.31,30594.0,214.5743,214.5743,214.277,214.3959,30594.0
2024-12-16 14:55:00,216.28,216.45,216.2,216.2,7114.0,214.3662,214.5347,214.2869,214.2869,7114.0
2024-12-16 15:00:00,216.28,216.44,216.24,216.37,9571.0,214.3662,214.5248,214.3265,214.4554,9571.0
2024-12-16 15:05:00,216.42,216.57,216.37,216.57,15143.0,214.5049,214.6536,214.4554,214.6536,15143.0
2024-12-16 15:10:00,216.57,216.87,216.51,216.86,20483.0,214.6536,214.951,214.5942,214.9411,20483.0
2024-12-16 15:15:00,216.87,216.87,216.7,216.7,15196.0,214.951,214.951,214.7825,214.7825,15196.0
2024-12-16 15:20:00,216.7,217.05,216.62,216.88,33423.0,214.7825,215.1294,214.7032,214.9609,33423.0
2024-12-16 15:25:00,216.94,217.21,216.92,217.16,15923.0,215.0203,215.288,215.0005,215.2384,15923.0
2024-12-16 15:30:00,217.12,217.46,217.02,217.34,20988.0,215.1988,215.5357,215.0996,215.4168,20988.0
2024-12-16 15:35:00,217.32,217.36,217.12,217.15,28132.0,215.397,215.4366,215.1988,215.2285,28132.0
2024-12-16 15:40:00,217.15,217.18,216.98,217.11,21034.0,215.2285,215.2582,215.06,215.1888,21034.0
2024-12-16 15:45:00,217.08,217.12,216.93,216.99,25332.0,215.1591,215.1988,215.0104,215.0699,25332.0
2024-12-16 15:50:00,217.03,217.21,216.69,216.79,74852.0,215.1096,215.288,214.7726,214.8717,74852.0
2024-12-16 15:55:00,216.86,216.87,215.94,216.23,167033.0,214.9411,214.951,214.0292,214.3166,167033.0
2024-12-17 09:30:00,216.04,216.04,214.57,215.38,74379.0,214.1283,214.1283,212.6713,213.4742,74379.0
2024-12-17 09:35:00,215.38,217.93,215.27,217.2,48744.0,213.4742,216.0016,213.3651,215.278,48744.0
2024-12-17 09:40:00,217.64,217.9,216.75,217.52,39633.0,215.7142,215.9719,214.832,215.5952,39633.0
2024-12-17 09:45:00,217.52,217.6,216.18,216.2,25473.0,215.5952,215.6745,214.2671,214.2869,25473.0
2024-12-17 09:50:00,216.11,216.18,215.66,215.74,18052.0,214.1977,214.2671,213.7517,213.831,18052.0
2024-12-17 09:55:00,215.74,216.01,215.55,215.72,37892.0,213.831,214.0986,213.6426,213.8111,37892.0
2024-12-17 10:00:00,215.82,215.95,215.36,215.86,31837.0,213.9103,214.0391,213.4543,213.9499,31837.0
2024-12-17 10:05:00,215.85,216.59,215.71,216.53,68752.0,213.94,214.6734,213.8012,214.614,68752.0
2024-12-17 10:10:00,216.36,216.81,216.12,216.39,12187.0,214.4455,214.8915,214.2076,214.4752,12187.0
2024-12-17 10:15:00,216.31,216.59,216.17,216.31,14619.0,214.3959,214.6734,214.2572,214.3959,14619.0
2024-12-17 10:20:00,216.45,216.46,215.95,216.09,15722.0,214.5347,214.5446,214.0391,214.1779,15722.0
2024-12-17 10:25:00,216.01,216.01,214.98,214.98,13006.0,214.0986,214.0986,213.0777,213.0777,13006.0
2024-12-17 10:30:00,215.21,215.3,214.91,214.99,10772.0,213.3057,213.3949,213.0083,213.0876,10772.0
2024-12-17 10:35:00,215.08,215.34,214.73,215.34,10209.0,213.1768,213.4345,212.8299,213.4345,10209.0
2024-12-17 10:40:00,215.11,215.15,214.41,214.49,10398.0,213.2065,213.2462,212.5127,212.592,10398.0
2024-12-17 10:45:00,214.47,214.58,213.59,213.71,8879.0,212.5722,212.6812,211.7,211.8189,8879.0
2024-12-17 10:50:00,213.75,213.9,213.35,213.35,11943.0,211.8586,212.0072,211.4621,211.4621,11943.0
2024-12-17 10:55:00,213.34,213.62,213.14,213.38,20426.0,211.4522,211.7297,211.254,211.4918,20426.0
2024-12-17 11:00:00,213.32,213.61,213.1,213.23,13323.0,211.4324,211.7198,211.2143,211.3432,13323.0
2024-12-17 11:05:00,213.13,213.82,212.92,213.64,41020.0,211.2441,211.928,211.0359,211.7495,41020.0
2024-12-17 11:10:00,213.65,213.66,213.24,213.41,10823.0,211.7595,211.7694,211.3531,211.5216,10823.0
2024-12-17 11:15:00,213.41,213.63,213.12,213.32,8632.0,211.5216,211.7396,211.2342,211.4324,8632.0
2024-12-17 11:20:00,213.32,213.32,212.82,213.04,11927.0,211.4324,211.4324,210.9368,211.1549,11927.0
2024-12-17 11:25:00,213.13,213.24,212.97,213.14,15858.0,211.2441,211.3531,211.0855,211.254,15858.0
2024-12-17 11:30:00,213.17,213.99,213.16,213.75,20413.0,211.2837,212.0965,211.2738,211.8586,20413.0
2024-12-17 11:35:00,213.74,214.01,213.7,213.7,14121.0,211.8487,212.1163,211.809,211.809,14121.0
2024-12-17 11:40:00,213.77,213.87,213.58,213.65,11806.0,211.8784,211.9775,211.6901,211.7595,11806.0
2024-12-17 11:45:00,213.59,213.59,213.27,213.4,7102.0,211.7,211.7,211.3828,211.5117,7102.0
2024-12-17 11:50:00,213.35,214.06,213.32,213.93,11861.0,211.4621,212.1658,211.4324,212.037,11861.0
2024-12-17 11:55:00,213.97,214.0,213.6,213.62,14277.0,212.0766,212.1064,211.7099,211.7297,14277.0
2024-12-17 12:00:00,213.71,213.72,213.2,213.3,17488.0,211.8189,211.8288,211.3134,211.4126,17488.0
2024-12-17 12:05:00,213.21,213.4,213.13,213.29,5370.0,211.3234,211.5117,211.2441,211.4026,5370.0
2024-12-17 12:10:00,213.36,213.36,213.0,213.03,12148.0,211.472,211.472,211.1152,211.1449,12148.0
2024-12-17 12:15:00,213.0,213.32,213.0,213.14,13105.0,211.1152,211.4324,211.1152,211.254,13105.0
2024-12-17 12:20:00,213.23,213.57,213.23,213.5,10377.0,211.3432,211.6802,211.3432,211.6108,10377.0
2024-12-17 12:25:00,213.45,213.63,213.37,213.53,17525.0,211.5612,211.7396,211.4819,211.6405,17525.0
2024-12-17 12:30:00,213.47,213.52,213.25,213.34,15912.0,211.5811,211.6306,211.363,211.4522,15912.0
2024-12-17 12:35:00,213.34,213.49,213.25,213.36,14272.0,211.4522,211.6009,211.363,211.472,14272.0
2024-12-17 12:40:00,213.35,213.57,213.31,213.57,13561.0,211.4621,211.6802,211.4225,211.6802,13561.0
2024-12-17 12:45:00,213.45,213.47,213.09,213.09,7695.0,211.5612,211.5811,211.2044,211.2044,7695.0
2024-12-17 12:50:00,213.09,213.23,213.08,213.13,13396.0,211.2044,211.3432,211.1945,211.2441,13396.0
2024-12-17 12:55:00,213.15,213.26,212.97,213.02,8416.0,211.2639,211.3729,211.0855,211.135,8416.0
2024-12-17 13:00:00,212.98,213.04,212.62,212.98,9357.0,211.0954,211.1549,210.7386,211.0954,9357.0
2024-12-17 13:05:00,212.98,213.11,212.88,213.09,6618.0,211.0954,211.2242,210.9963,211.2044,6618.0
2024-12-17 13:10:00,213.12,213.27,213.08,213.12,6904.0,211.2342,211.3828,211.1945,211.2342,6904.0
2024-12-17 13:15:00,213.23,213.57,213.06,213.52,11134.0,211.3432,211.6802,211.1747,211.6306,11134.0
2024-12-17 13:20:00,213.52,213.67,213.49,213.65,6710.0,211.6306,211.7793,211.6009,211.7595,6710.0
2024-12-17 13:25:00,213.57,213.73,213.35,213.44,11438.0,211.6802,211.8388,211.4621,211.5513,11438.0
2024-12-17 13:30:00,213.33,213.41,213.13,213.23,9069.0,211.4423,211.5216,211.2441,211.3432,9069.0
2024-12-17 13:35:00,213.23,213.53,213.14,213.32,22710.0,211.3432,211.6405,211.254,211.4324,22710.0
2024-12-17 13:40:00,213.32,213.4,213.01,213.06,14059.0,211.4324,211.5117,211.1251,211.1747,14059.0
2024-12-17 13:45:00,213.19,213.42,213.1,213.13,30199.0,211.3035,211.5315,211.2143,211.2441,30199.0
2024-12-17 13:50:00,213.12,213.2,212.87,212.89,17610.0,211.2342,211.3134,210.9864,211.0062,17610.0
2024-12-17 13:55:00,212.89,212.96,212.64,212.65,13086.0,211.0062,211.0756,210.7584,210.7683,13086.0
2024-12-17 14:00:00,212.65,212.71,212.41,212.48,8649.0,210.7683,210.8278,210.5304,210.5998,8649.0
2024-12-17 14:05:00,212.47,212.92,212.39,212.75,9734.0,210.5899,211.0359,210.5106,210.8674,9734.0
2024-12-17 14:10:00,212.83,212.93,212.73,212.91,7855.0,210.9467,211.0458,210.8476,211.026,7855.0
2024-12-17 14:15:00,212.91,213.3,212.85,213.12,11194.0,211.026,211.4126,210.9665,211.2342,11194.0
2024-12-17 14:20:00,213.19,213.19,212.93,212.97,4119.0,211.3035,211.3035,211.0458,211.0855,4119.0
2024-12-17 14:25:00,212.94,213.21,212.82,213.07,10257.0,211.0557,211.3234,210.9368,211.1846,10257.0
2024-12-17 14:30:00,213.07,213.13,212.91,213.02,10752.0,211.1846,211.2441,211.026,211.135,10752.0
2024-12-17 14:35:00,213.03,213.05,212.77,212.81,5828.0,211.1449,211.1648,210.8872,210.9269,5828.0
2024-12-17 14:40:00,212.9,212.9,212.44,212.65,12683.0,211.0161,211.0161,210.5602,210.7683,12683.0
2024-12-17 14:45:00,212.59,212.59,212.36,212.56,7819.0,210.7088,210.7088,210.4809,210.6791,7819.0
2024-12-17 14:50:00,212.61,212.66,212.5,212.5,8815.0,210.7287,210.7782,210.6196,210.6196,8815.0
2024-12-17 14:55:00,212.51,212.83,212.51,212.64,9115.0,210.6295,210.9467,210.6295,210.7584,9115.0
2024-12-17 15:00:00,212.65,212.97,212.6,212.71,8077.0,210.7683,211.0855,210.7188,210.8278,8077.0
2024-12-17 15:05:00,212.76,212.97,212.67,212.8,11914.0,210.8773,211.0855,210.7881,210.917,11914.0
2024-12-17 15:10:00,212.79,212.92,212.45,212.53,9339.0,210.9071,211.0359,210.5701,210.6494,9339.0
2024-12-17 15:15:00,212.53,212.69,212.51,212.69,8120.0,210.6494,210.808,210.6295,210.808,8120.0
2024-12-17 15:20:00,212.68,212.78,212.61,212.62,7067.0,210.798,210.8972,210.7287,210.7386,7067.0
2024-12-17 15:25:00,212.54,212.82,212.48,212.8,9176.0,210.6593,210.9368,210.5998,210.917,9176.0
2024-12-17 15:30:00,212.81,213.17,212.81,213.06,19296.0,210.9269,211.2837,210.9269,211.1747,19296.0
2024-12-17 15:35:00,213.09,213.25,212.96,213.18,12249.0,211.2044,211.363,211.0756,211.2936,12249.0
2024-12-17 15:40:00,213.25,213.59,213.25,213.57,10260.0,211.363,211.7,211.363,211.6802,10260.0
2024-12-17 15:45:00,213.62,213.91,213.55,213.81,19991.0,211.7297,212.0172,211.6603,211.918,19991.0
2024-12-17 15:50:00,213.86,214.21,213.63,213.67,40885.0,211.9676,212.3145,211.7396,211.7793,40885.0
2024-12-17 15:55:00,213.69,213.9,213.57,213.76,108647.0,211.7991,212.0072,211.6802,211.8685,108647.0
2024-12-18 09:30:00,215.16,215.83,214.4,215.83,19621.0,213.2561,213.9202,212.5028,213.9202,19621.0
2024-12-18 09:35:00,215.8,217.4,215.73,217.4,19820.0,213.8904,215.4763,213.8211,215.4763,19820.0
2024-12-18 09:40:00,217.4,217.58,216.78,217.46,12492.0,215.4763,215.6547,214.8618,215.5357,12492.0
2024-12-18 09:45:00,217.32,217.54,216.05,216.05,8933.0,215.397,215.615,214.1382,214.1382,8933.0
2024-12-18 09:50:00,216.09,216.47,215.99,216.41,7361.0,214.1779,214.5545,214.0788,214.495,7361.0
2024-12-18 09:55:00,216.39,216.6,216.06,216.22,9155.0,214.4752,214.6834,214.1481,214.3067,9155.0
2024-12-18 10:00:00,216.26,216.54,215.78,216.16,12145.0,214.3464,214.6239,213.8706,214.2473,12145.0
2024-12-18 10:05:00,216.13,216.38,215.89,216.13,10201.0,214.2175,214.4653,213.9796,214.2175,10201.0
2024-12-18 10:10:00,216.03,216.32,216.03,216.17,6388.0,214.1184,214.4058,214.1184,214.2572,6388.0
2024-12-18 10:15:00,216.19,216.44,216.16,216.18,7688.0,214.277,214.5248,214.2473,214.2671,7688.0
2024-12-18 10:20:00,216.2,216.4,215.93,216.03,7172.0,214.2869,214.4851,214.0193,214.1184,7172.0
2024-12-18 10:25:00,216.04,216.22,216.03,216.06,4978.0,214.1283,214.3067,214.1184,214.1481,4978.0
2024-12-18 10:30:00,216.0,216.27,215.95,216.17,6665.0,214.0887,214.3563,214.0391,214.2572,6665.0
2024-12-18 10:35:00,216.16,216.41,216.1,216.28,22297.0,214.2473,214.495,214.1878,214.3662,22297.0
2024-12-18 10:40:00,216.23,216.44,216.05,216.05,7641.0,214.3166,214.5248,214.1382,214.1382,7641.0
2024-12-18 10:45:00,216.16,216.74,216.15,216.7,22145.0,214.2473,214.8221,214.2373,214.7825,22145.0
2024-12-18 10:50:00,216.7,216.8,216.48,216.75,9353.0,214.7825,214.8816,214.5644,214.832,9353.0
2024-12-18 10:55:00,216.76,216.9,216.67,216.87,14959.0,214.8419,214.9807,214.7527,214.951,14959.0
2024-12-18 11:00:00,216.78,217.39,216.78,217.39,13823.0,214.8618,215.4664,214.8618,215.4664,13823.0
2024-12-18 11:05:00,217.43,217.68,217.43,217.47,12544.0,215.506,215.7538,215.506,215.5457,12544.0
2024-12-18 11:10:00,217.57,217.98,217.4,217.81,48072.0,215.6448,216.0511,215.4763,215.8826,48072.0
2024-12-18 11:15:00,217.81,217.99,217.66,217.89,21961.0,215.8826,216.0611,215.734,215.9619,21961.0
2024-12-18 11:20:00,217.89,218.33,217.72,218.33,13601.0,215.9619,216.398,215.7934,216.398,13601.0
2024-12-18 11:25:00,218.36,218.7,218.3,218.63,12257.0,216.4278,216.7648,216.3683,216.6954,12257.0
2024-12-18 11:30:00,218.51,218.65,218.26,218.27,9555.0,216.5765,216.7152,216.3287,216.3386,9555.0
2024-12-18 11:35:00,218.15,218.49,218.08,218.49,9680.0,216.2196,216.5566,216.1503,216.5566,9680.0
2024-12-18 11:40:00,218.44,218.44,217.99,218.03,3596.0,216.5071,216.5071,216.0611,216.1007,3596.0
2024-12-18 11:45:00,217.94,218.0,217.9,217.93,1723.0,216.0115,216.071,215.9719,216.0016,1723.0
2024-12-18 11:50:00,217.96,218.15,217.82,218.02,2303.0,216.0313,216.2196,215.8926,216.0908,2303.0
2024-12-18 11:55:00,218.02,218.15,217.84,218.01,6011.0,216.0908,216.2196,215.9124,216.0809,6011.0
2024-12-18 12:00:00,218.11,218.71,218.08,218.62,6788.0,216.18,216.7747,216.1503,216.6855,6788.0
2024-12-18 12:05:00,218.71,218.78,218.54,218.64,6684.0,216.7747,216.8441,216.6062,216.7053,6684.0
2024-12-18 12:10:00,218.65,218.74,218.43,218.43,11957.0,216.7152,216.8044,216.4972,216.4972,11957.0
2024-12-18 12:15:00,218.55,218.62,218.43,218.59,3702.0,216.6161,216.6855,216.4972,216.6557,3702.0
2024-12-18 12:20:00,218.65,218.91,218.6,218.82,8396.0,216.7152,216.9729,216.6657,216.8837,8396.0
2024-12-18 12:25:00,218.82,218.95,218.57,218.57,6294.0,216.8837,217.0126,216.6359,216.6359,6294.0
2024-12-18 12:30:00,218.53,218.57,218.29,218.34,7601.0,216.5963,216.6359,216.3584,216.408,7601.0
2024-12-18 12:35:00,218.42,218.59,218.21,218.32,6192.0,216.4873,216.6557,216.2791,216.3881,6192.0
2024-12-18 12:40:00,218.34,218.41,218.16,218.2,7130.0,216.408,216.4773,216.2296,216.2692,7130.0
2024-12-18 12:45:00,218.2,218.23,217.91,217.93,7754.0,216.2692,216.2989,215.9818,216.0016,7754.0
2024-12-18 12:50:00,217.9,218.05,217.84,218.05,10292.0,215.9719,216.1205,215.9124,216.1205,10292.0
2024-12-18 12:55:00,218.1,218.25,218.02,218.25,4004.0,216.1701,216.3188,216.0908,216.3188,4004.0
2024-12-18 13:00:00,218.13,218.25,218.09,218.18,9670.0,216.1998,216.3188,216.1602,216.2494,9670.0
2024-12-18 13:05:00,218.18,218.36,217.94,218.13,11915.0,216.2494,216.4278,216.0115,216.1998,11915.0
2024-12-18 13:10:00,217.98,217.98,217.68,217.69,5939.0,216.0511,216.0511,215.7538,215.7637,5939.0
2024-12-18 13:15:00,217.8,217.99,217.74,217.85,10850.0,215.8727,216.0611,215.8133,215.9223,10850.0
2024-12-18 13:20:00,217.85,217.93,217.61,217.93,9114.0,215.9223,216.0016,215.6844,216.0016,9114.0
2024-12-18 13:25:00,217.77,217.93,217.61,217.78,5929.0,215.843,216.0016,215.6844,215.8529,5929.0
2024-12-18 13:30:00,217.64,217.86,217.57,217.61,6716.0,215.7142,215.9322,215.6448,215.6844,6716.0
2024-12-18 13:35:00,217.61,217.67,217.39,217.5,6001.0,215.6844,215.7439,215.4664,215.5754,6001.0
2024-12-18 13:40:00,217.48,217.5,217.34,217.43,5285.0,215.5556,215.5754,215.4168,215.506,5285.0
2024-12-18 13:45:00,217.46,217.5,217.24,217.41,15028.0,215.5357,215.5754,215.3177,215.4862,15028.0
2024-12-18 13:50:00,217.41,217.74,217.33,217.59,4211.0,215.4862,215.8133,215.4069,215.6646,4211.0
2024-12-18 13:55:00,217.63,217.74,217.52,217.62,5838.0,215.7042,215.8133,215.5952,215.6943,5838.0
2024-12-18 14:00:00,217.53,217.56,216.6,216.74,14454.0,215.6051,215.6349,214.6834,214.8221,14454.0
2024-12-18 14:05:00,216.62,216.62,215.27,215.27,13443.0,214.7032,214.7032,213.3651,213.3651,13443.0
2024-12-18 14:10:00,215.27,215.48,215.15,215.16,8685.0,213.3651,213.5733,213.2462,213.2561,8685.0
2024-12-18 14:15:00,215.24,215.32,214.93,215.02,11163.0,213.3354,213.4147,213.0281,213.1173,11163.0
2024-12-18 14:20:00,215.21,215.47,215.1,215.42,8324.0,213.3057,213.5634,213.1966,213.5138,8324.0
2024-12-18 14:25:00,215.41,215.62,214.33,214.37,8893.0,213.5039,213.712,212.4334,212.4731,8893.0
2024-12-18 14:30:00,214.19,215.12,214.06,214.76,24962.0,212.2947,213.2165,212.1658,212.8596,24962.0
2024-12-18 14:35:00,214.86,214.98,214.29,214.59,7527.0,212.9588,213.0777,212.3938,212.6911,7527.0
2024-12-18 14:40:00,214.61,214.82,213.9,213.92,8374.0,212.711,212.9191,212.0072,212.0271,8374.0
2024-12-18 14:45:00,213.89,213.99,213.02,213.68,12446.0,211.9973,212.0965,211.135,211.7892,12446.0
2024-12-18 14:50:00,213.67,213.79,212.77,212.78,7881.0,211.7793,211.8982,210.8872,210.8972,7881.0
2024-12-18 14:55:00,212.71,212.75,212.13,212.26,9129.0,210.8278,210.8674,210.2529,210.3818,9129.0
2024-12-18 15:00:00,212.38,212.47,211.61,211.64,25371.0,210.5007,210.5899,209.7375,209.7672,25371.0
2024-12-18 15:05:00,211.7,212.35,211.46,211.6,20209.0,209.8267,210.471,209.5888,209.7276,20209.0
2024-12-18 15:10:00,211.62,211.75,210.81,211.23,22171.0,209.7474,209.8763,208.9446,209.3609,22171.0
2024-12-18 15:15:00,211.17,211.58,210.9,211.09,17072.0,209.3014,209.7078,209.0338,209.2221,17072.0
2024-12-18 15:20:00,211.14,211.51,210.8,210.95,28057.0,209.2717,209.6384,208.9347,209.0834,28057.0
2024-12-18 15:25:00,210.88,210.88,209.87,210.05,22639.0,209.014,209.014,208.0129,208.1913,22639.0
2024-12-18 15:30:00,210.31,210.68,209.86,210.12,32175.0,208.449,208.8157,208.003,208.2607,32175.0
2024-12-18 15:35:00,210.01,210.04,208.44,208.57,39307.0,208.1517,208.1814,206.5956,206.7244,39307.0
2024-12-18 15:40:00,208.44,208.47,207.45,207.5,66144.0,206.5956,206.6253,205.6143,205.6639,66144.0
2024-12-18 15:45:00,207.42,208.99,207.26,208.99,56053.0,205.5846,207.1407,205.426,207.1407,56053.0
2024-12-18 15:50:00,209.06,209.61,208.91,209.53,96388.0,207.2101,207.7552,207.0614,207.6759,96388.0
2024-12-18 15:55:00,209.38,209.53,207.71,207.73,264820.0,207.5272,207.6759,205.872,205.8918,264820.0
2024-12-19 09:30:00,209.29,210.61,209.05,210.1,105119.0,207.438,208.7464,207.2002,208.2409,105119.0
2024-12-19 09:35:00,209.89,210.03,208.29,208.9,24909.0,208.0327,208.1715,206.4469,207.0515,24909.0
2024-12-19 09:40:00,208.86,209.22,208.12,208.12,11326.0,207.0118,207.3687,206.2784,206.2784,11326.0
2024-12-19 09:45:00,208.0,208.52,207.61,207.94,15958.0,206.1595,206.6749,205.7729,206.1,15958.0
2024-12-19 09:50:00,207.93,208.08,207.34,207.93,22868.0,206.0901,206.2387,205.5053,206.0901,22868.0
2024-12-19 09:55:00,208.0,208.46,207.87,207.92,11629.0,206.1595,206.6154,206.0306,206.0802,11629.0
2024-12-19 10:00:00,208.07,208.63,207.78,208.57,22173.0,206.2288,206.7839,205.9414,206.7244,22173.0
2024-12-19 10:05:00,208.56,208.56,207.74,207.96,19124.0,206.7145,206.7145,205.9018,206.1198,19124.0
2024-12-19 10:10:00,207.89,209.17,207.66,209.16,74388.0,206.0504,207.3191,205.8225,207.3092,74388.0
2024-12-19 10:15:00,209.15,209.59,208.99,209.49,34753.0,207.2993,207.7354,207.1407,207.6363,34753.0
2024-12-19 10:20:00,209.38,209.49,207.82,208.26,83890.0,207.5272,207.6363,205.981,206.4172,83890.0
2024-12-19 10:25:00,208.2,208.54,207.78,207.78,14670.0,206.3577,206.6947,205.9414,205.9414,14670.0
2024-12-19 10:30:00,207.95,208.07,207.68,208.07,25098.0,206.1099,206.2288,205.8423,206.2288,25098.0
2024-12-19 10:35:00,207.95,208.03,207.23,207.76,15655.0,206.1099,206.1892,205.3963,205.9216,15655.0
2024-12-19 10:40:00,207.62,208.31,207.35,208.09,13170.0,205.7828,206.4667,205.5152,206.2487,13170.0
2024-12-19 10:45:00,208.29,208.32,207.38,208.08,9533.0,206.4469,206.4766,205.5449,206.2387,9533.0
2024-12-19 10:50:00,208.11,209.06,208.05,209.06,28592.0,206.2685,207.2101,206.209,207.2101,28592.0
2024-12-19 10:55:00,209.05,209.41,208.89,208.97,27329.0,207.2002,207.557,207.0416,207.1209,27329.0
2024-12-19 11:00:00,208.85,209.11,207.86,207.89,10618.0,207.0019,207.2596,206.0207,206.0504,10618.0
2024-12-19 11:05:00,207.88,208.4,207.77,208.02,11411.0,206.0405,206.5559,205.9315,206.1793,11411.0
2024-12-19 11:10:00,208.18,208.32,207.81,208.15,5661.0,206.3379,206.4766,205.9711,206.3081,5661.0
2024-12-19 11:15:00,208.06,208.92,208.03,208.67,8519.0,206.2189,207.0713,206.1892,206.8235,8519.0
2024-12-19 11:20:00,208.78,209.65,208.75,209.49,33488.0,206.9326,207.7949,206.9028,207.6363,33488.0
2024-12-19 11:25:00,209.44,209.78,209.25,209.25,19190.0,207.5867,207.9237,207.3984,207.3984,19190.0
2024-12-19 11:30:00,209.18,209.55,208.94,208.94,8150.0,207.329,207.6957,207.0911,207.0911,8150.0
2024-12-19 11:35:00,209.03,210.19,208.94,209.76,13434.0,207.1803,208.3301,207.0911,207.9039,13434.0
2024-12-19 11:40:00,209.69,209.84,209.46,209.66,11920.0,207.8345,207.9832,207.6065,207.8048,11920.0
2024-12-19 11:45:00,209.66,210.29,209.65,209.99,16194.0,207.8048,208.4292,207.7949,208.1318,16194.0
2024-12-19 11:50:00,209.89,209.9,209.42,209.53,18184.0,208.0327,208.0426,207.5669,207.6759,18184.0
2024-12-19 11:55:00,209.59,210.1,209.54,209.74,7361.0,207.7354,208.2409,207.6858,207.8841,7361.0
2024-12-19 12:00:00,209.74,209.78,209.47,209.78,4850.0,207.8841,207.9237,207.6164,207.9237,4850.0
2024-12-19 12:05:00,209.79,209.98,209.59,209.63,8758.0,207.9336,208.1219,207.7354,207.775,8758.0
2024-12-19 12:10:00,209.68,209.68,209.46,209.46,3990.0,207.8246,207.8246,207.6065,207.6065,3990.0
2024-12-19 12:15:00,209.7,209.74,209.37,209.46,4794.0,207.8444,207.8841,207.5173,207.6065,4794.0
2024-12-19 12:20:00,209.41,210.05,209.35,209.93,7156.0,207.557,208.1913,207.4975,208.0724,7156.0
2024-12-19 12:25:00,210.15,210.15,209.61,209.74,6171.0,208.2904,208.2904,207.7552,207.8841,6171.0
2024-12-19 12:30:00,209.9,209.96,209.17,209.31,9634.0,208.0426,208.1021,207.3191,207.4579,9634.0
2024-12-19 12:35:00,209.23,209.57,209.14,209.57,5914.0,207.3786,207.7156,207.2894,207.7156,5914.0
2024-12-19 12:40:00,209.44,209.58,209.0,209.11,12658.0,207.5867,207.7255,207.1506,207.2596,12658.0
2024-12-19 12:45:00,209.11,209.41,209.0,209.1,14491.0,207.2596,207.557,207.1506,207.2497,14491.0
2024-12-19 12:50:00,209.12,209.14,208.77,208.92,14264.0,207.2695,207.2894,206.9226,207.0713,14264.0
2024-12-19 12:55:00,208.96,209.61,208.86,209.59,5884.0,207.111,207.7552,207.0118,207.7354,5884.0
2024-12-19 13:00:00,209.5,209.57,208.79,208.88,3679.0,207.6462,207.7156,206.9425,207.0317,3679.0
2024-12-19 13:05:00,208.89,209.06,208.73,209.01,4079.0,207.0416,207.2101,206.883,207.1605,4079.0
2024-12-19 13:10:00,209.19,209.37,209.09,209.37,5610.0,207.3389,207.5173,207.2398,207.5173,5610.0
2024-12-19 13:15:00,209.38,209.44,208.94,209.02,7186.0,207.5272,207.5867,207.0911,207.1704,7186.0
2024-12-19 13:20:00,208.97,209.19,208.67,208.98,5242.0,207.1209,207.3389,206.8235,207.1308,5242.0
2024-12-19 13:25:00,209.03,209.18,208.92,208.97,5751.0,207.1803,207.329,207.0713,207.1209,5751.0
2024-12-19 13:30:00,208.97,208.97,208.58,208.58,5453.0,207.1209,207.1209,206.7343,206.7343,5453.0
2024-12-19 13:35:00,208.59,209.0,208.49,209.0,11910.0,206.7442,207.1506,206.6451,207.1506,11910.0
2024-12-19 13:40:00,208.93,209.19,208.8,208.86,10315.0,207.0812,207.3389,206.9524,207.0118,10315.0
2024-12-19 13:45:00,208.92,209.18,208.79,209.18,8374.0,207.0713,207.329,206.9425,207.329,8374.0
2024-12-19 13:50:00,209.08,209.36,209.03,209.23,10685.0,207.2299,207.5074,207.1803,207.3786,10685.0
2024-12-19 13:55:00,209.18,209.9,209.14,209.87,6606.0,207.329,208.0426,207.2894,208.0129,6606.0
2024-12-19 14:00:00,209.84,209.92,209.32,209.32,4491.0,207.9832,208.0625,207.4678,207.4678,4491.0
2024-12-19 14:05:00,209.38,209.39,209.04,209.13,4844.0,207.5272,207.5372,207.1903,207.2795,4844.0
2024-12-19 14:10:00,209.03,209.31,208.87,209.07,12813.0,207.1803,207.4579,207.0218,207.22,12813.0
2024-12-19 14:15:00,209.31,209.31,208.98,209.08,13012.0,207.4579,207.4579,207.1308,207.2299,13012.0
2024-12-19 14:20:00,209.08,209.39,209.0,209.16,9152.0,207.2299,207.5372,207.1506,207.3092,9152.0
2024-12-19 14:25:00,209.19,209.19,208.89,209.03,21066.0,207.3389,207.3389,207.0416,207.1803,21066.0
2024-12-19 14:30:00,209.04,209.07,208.62,208.77,17518.0,207.1903,207.22,206.774,206.9226,17518.0
2024-12-19 14:35:00,208.84,208.94,208.6,208.62,7954.0,206.992,207.0911,206.7541,206.774,7954.0
2024-12-19 14:40:00,208.59,208.86,208.56,208.79,5423.0,206.7442,207.0118,206.7145,206.9425,5423.0
2024-12-19 14:45:00,208.79,208.87,208.63,208.77,7707.0,206.9425,207.0218,206.7839,206.9226,7707.0
2024-12-19 14:50:00,208.75,209.16,208.72,208.99,9350.0,206.9028,207.3092,206.8731,207.1407,9350.0
2024-12-19 14:55:00,209.0,209.0,208.48,208.56,8059.0,207.1506,207.1506,206.6352,206.7145,8059.0
2024-12-19 15:00:00,208.56,208.58,208.0,208.03,20175.0,206.7145,206.7343,206.1595,206.1892,20175.0
2024-12-19 15:05:00,208.15,208.23,207.93,208.09,13251.0,206.3081,206.3874,206.0901,206.2487,13251.0
2024-12-19 15:10:00,208.09,208.27,208.0,208.27,8588.0,206.2487,206.4271,206.1595,206.4271,8588.0
2024-12-19 15:15:00,208.34,208.73,208.33,208.65,16146.0,206.4964,206.883,206.4865,206.8037,16146.0
2024-12-19 15:20:00,208.64,208.95,208.53,208.93,31713.0,206.7938,207.101,206.6848,207.0812,31713.0
2024-12-19 15:25:00,208.93,208.93,208.59,208.61,10892.0,207.0812,207.0812,206.7442,206.7641,10892.0
2024-12-19 15:30:00,208.68,208.76,208.17,208.17,11000.0,206.8334,206.9127,206.328,206.328,11000.0
2024-12-19 15:35:00,208.23,208.54,207.76,208.49,16054.0,206.3874,206.6947,205.9216,206.6451,16054.0
2024-12-19 15:40:00,208.43,208.99,208.39,208.44,9941.0,206.5857,207.1407,206.546,206.5956,9941.0
2024-12-19 15:45:00,208.44,208.54,207.81,208.04,17545.0,206.5956,206.6947,205.9711,206.1991,17545.0
2024-12-19 15:50:00,207.9,207.9,207.43,207.5,39169.0,206.0603,206.0603,205.5945,205.6639,39169.0
2024-12-19 15:55:00,207.52,208.1,207.52,207.65,100272.0,205.6837,206.2586,205.6837,205.8126,100272.0
2024-12-20 09:30:00,206.29,207.23,205.83,206.97,553536.0,204.4646,205.3963,204.0087,205.1386,553536.0
2024-12-20 09:35:00,207.34,208.11,206.91,208.11,10770.0,205.5053,206.2685,205.0791,206.2685,10770.0
2024-12-20 09:40:00,207.9,208.69,207.9,208.69,7488.0,206.0603,206.8434,206.0603,206.8434,7488.0
2024-12-20 09:45:00,208.69,208.81,207.51,207.71,6526.0,206.8434,206.9623,205.6738,205.872,6526.0
2024-12-20 09:50:00,207.54,208.0,207.24,207.99,3291.0,205.7035,206.1595,205.4062,206.1495,3291.0
2024-12-20 09:55:00,207.94,208.07,207.2,207.38,8501.0,206.1,206.2288,205.3665,205.5449,8501.0
2024-12-20 10:00:00,207.45,208.05,207.19,207.99,12178.0,205.6143,206.209,205.3566,206.1495,12178.0
2024-12-20 10:05:00,207.95,208.38,207.11,207.12,5653.0,206.1099,206.5361,205.2773,205.2872,5653.0
2024-12-20 10:10:00,207.07,207.8,206.77,207.63,6495.0,205.2377,205.9612,204.9403,205.7927,6495.0
2024-12-20 10:15:00,207.63,207.69,207.29,207.55,7643.0,205.7927,205.8522,205.4557,205.7134,7643.0
2024-12-20 10:20:00,207.68,208.16,207.68,208.03,3706.0,205.8423,206.318,205.8423,206.1892,3706.0
2024-12-20 10:25:00,208.03,209.04,208.03,208.97,12532.0,206.1892,207.1903,206.1892,207.1209,12532.0
2024-12-20 10:30:00,209.08,210.09,209.07,209.68,10485.0,207.2299,208.231,207.22,207.8246,10485.0
2024-12-20 10:35:00,209.7,209.8,209.32,209.58,12346.0,207.8444,207.9435,207.4678,207.7255,12346.0
2024-12-20 10:40:00,209.53,209.53,209.23,209.38,7988.0,207.6759,207.6759,207.3786,207.5272,7988.0
2024-12-20 10:45:00,209.43,209.6,209.15,209.6,13135.0,207.5768,207.7453,207.2993,207.7453,13135.0
2024-12-20 10:50:00,209.59,209.92,209.59,209.74,6594.0,207.7354,208.0625,207.7354,207.8841,6594.0
2024-12-20 10:55:00,209.82,209.96,209.47,209.47,5033.0,207.9634,208.1021,207.6164,207.6164,5033.0
2024-12-20 11:00:00,209.49,210.48,209.42,210.48,4865.0,207.6363,208.6175,207.5669,208.6175,4865.0
2024-12-20 11:05:00,210.48,210.5,210.2,210.41,3033.0,208.6175,208.6373,208.34,208.5481,3033.0
2024-12-20 11:10:00,210.26,210.67,210.17,210.43,2814.0,208.3995,208.8058,208.3103,208.568,2814.0
2024-12-20 11:15:00,210.43,210.83,210.32,210.81,5915.0,208.568,208.9644,208.4589,208.9446,5915.0
2024-12-20 11:20:00,210.72,211.14,210.6,211.1,4397.0,208.8554,209.2717,208.7364,209.232,4397.0
2024-12-20 11:25:00,211.17,211.24,210.88,211.13,8810.0,209.3014,209.3708,209.014,209.2618,8810.0
2024-12-20 11:30:00,211.03,211.51,211.03,211.39,10265.0,209.1626,209.6384,209.1626,209.5195,10265.0
2024-12-20 11:35:00,211.39,212.28,211.33,212.28,10388.0,209.5195,210.4016,209.46,210.4016,10388.0
2024-12-20 11:40:00,212.29,212.67,212.21,212.32,13470.0,210.4115,210.7881,210.3322,210.4412,13470.0
2024-12-20 11:45:00,212.33,212.36,212.04,212.12,4655.0,210.4511,210.4809,210.1637,210.243,4655.0
2024-12-20 11:50:00,212.34,212.55,212.01,212.3,11320.0,210.4611,210.6692,210.134,210.4214,11320.0
2024-12-20 11:55:00,212.3,212.72,212.23,212.28,11072.0,210.4214,210.8377,210.352,210.4016,11072.0
2024-12-20 12:00:00,212.28,212.55,212.05,212.43,9878.0,210.4016,210.6692,210.1736,210.5503,9878.0
2024-12-20 12:05:00,212.57,212.7,212.26,212.31,5439.0,210.689,210.8179,210.3818,210.4313,5439.0
2024-12-20 12:10:00,212.41,212.51,212.26,212.31,6378.0,210.5304,210.6295,210.3818,210.4313,6378.0
2024-12-20 12:15:00,212.24,212.89,212.23,212.89,14275.0,210.3619,211.0062,210.352,211.0062,14275.0
2024-12-20 12:20:00,212.92,212.92,212.47,212.61,8302.0,211.0359,211.0359,210.5899,210.7287,8302.0
2024-12-20 12:25:00,212.69,213.2,212.57,213.14,9253.0,210.808,211.3134,210.689,211.254,9253.0
2024-12-20 12:30:00,213.14,213.14,212.33,212.64,9262.0,211.254,211.254,210.4511,210.7584,9262.0
2024-12-20 12:35:00,212.67,213.0,212.6,212.86,6920.0,210.7881,211.1152,210.7188,210.9765,6920.0
2024-12-20 12:40:00,212.93,213.06,212.55,212.74,10009.0,211.0458,211.1747,210.6692,210.8575,10009.0
2024-12-20 12:45:00,212.64,212.86,212.54,212.68,14690.0,210.7584,210.9765,210.6593,210.798,14690.0
2024-12-20 12:50:00,212.73,212.97,212.53,212.97,12943.0,210.8476,211.0855,210.6494,211.0855,12943.0
2024-12-20 12:55:00,212.97,213.19,212.86,213.05,4145.0,211.0855,211.3035,210.9765,211.1648,4145.0
2024-12-20 13:00:00,213.06,213.16,212.74,212.97,12140.0,211.1747,211.2738,210.8575,211.0855,12140.0
2024-12-20 13:05:00,213.02,213.36,213.01,213.02,5150.0,211.135,211.472,211.1251,211.135,5150.0
2024-12-20 13:10:00,213.02,213.12,212.83,212.93,7455.0,211.135,211.2342,210.9467,211.0458,7455.0
2024-12-20 13:15:00,212.85,212.85,212.35,212.85,12597.0,210.9665,210.9665,210.471,210.9665,12597.0
2024-12-20 13:20:00,212.9,212.9,212.21,212.24,12419.0,211.0161,211.0161,210.3322,210.3619,12419.0
2024-12-20 13:25:00,212.27,212.33,211.7,211.72,16235.0,210.3917,210.4511,209.8267,209.8465,16235.0
2024-12-20 13:30:00,211.75,212.01,211.68,211.93,10326.0,209.8763,210.134,209.8069,210.0547,10326.0
2024-12-20 13:35:00,211.95,212.3,211.95,212.04,7571.0,210.0745,210.4214,210.0745,210.1637,7571.0
2024-12-20 13:40:00,212.04,212.06,211.67,211.96,17929.0,210.1637,210.1835,209.797,210.0844,17929.0
2024-12-20 13:45:00,211.95,212.05,211.55,211.56,10358.0,210.0745,210.1736,209.678,209.688,10358.0
2024-12-20 13:50:00,211.6,212.12,211.38,212.08,6430.0,209.7276,210.243,209.5095,210.2034,6430.0
2024-12-20 13:55:00,212.11,212.3,211.86,211.94,15413.0,210.2331,210.4214,209.9853,210.0646,15413.0
2024-12-20 14:00:00,211.88,212.09,211.83,211.93,13974.0,210.0051,210.2133,209.9556,210.0547,13974.0
2024-12-20 14:05:00,211.98,212.09,211.81,211.99,6518.0,210.1042,210.2133,209.9357,210.1141,6518.0
2024-12-20 14:10:00,212.02,212.16,211.96,212.16,6303.0,210.1439,210.2826,210.0844,210.2826,6303.0
2024-12-20 14:15:00,212.14,212.35,212.09,212.24,14096.0,210.2628,210.471,210.2133,210.3619,14096.0
2024-12-20 14:20:00,212.25,212.47,212.05,212.47,6730.0,210.3718,210.5899,210.1736,210.5899,6730.0
2024-12-20 14:25:00,212.41,212.76,212.4,212.72,13527.0,210.5304,210.8773,210.5205,210.8377,13527.0
2024-12-20 14:30:00,212.68,212.91,212.59,212.8,13777.0,210.798,211.026,210.7088,210.917,13777.0
2024-12-20 14:35:00,212.88,213.07,212.7,212.78,11416.0,210.9963,211.1846,210.8179,210.8972,11416.0
2024-12-20 14:40:00,212.83,213.22,212.83,213.04,25793.0,210.9467,211.3333,210.9467,211.1549,25793.0
2024-12-20 14:45:00,212.97,213.22,212.85,212.9,14337.0,211.0855,211.3333,210.9665,211.0161,14337.0
2024-12-20 14:50:00,212.91,213.16,212.74,212.9,24589.0,211.026,211.2738,210.8575,211.0161,24589.0
2024-12-20 14:55:00,212.84,212.9,212.6,212.66,27144.0,210.9566,211.0161,210.7188,210.7782,27144.0
2024-12-20 15:00:00,212.68,212.88,212.51,212.76,33419.0,210.798,210.9963,210.6295,210.8773,33419.0
2024-12-20 15:05:00,212.76,212.8,212.42,212.46,19957.0,210.8773,210.917,210.5403,210.58,19957.0
2024-12-20 15:10:00,212.5,212.83,212.38,212.44,15066.0,210.6196,210.9467,210.5007,210.5602,15066.0
2024-12-20 15:15:00,212.41,212.72,212.2,212.4,7084.0,210.5304,210.8377,210.3223,210.5205,7084.0
2024-12-20 15:20:00,212.38,212.47,212.09,212.37,14000.0,210.5007,210.5899,210.2133,210.4908,14000.0
2024-12-20 15:25:00,212.31,212.51,212.15,212.25,14637.0,210.4313,210.6295,210.2727,210.3718,14637.0
2024-12-20 15:30:00,212.22,212.39,211.45,211.54,52633.0,210.3421,210.5106,209.5789,209.6681,52633.0
2024-12-20 15:35:00,211.64,211.88,211.47,211.47,19346.0,209.7672,210.0051,209.5988,209.5988,19346.0
2024-12-20 15:40:00,211.51,211.52,211.11,211.21,16191.0,209.6384,209.6483,209.2419,209.3411,16191.0
2024-12-20 15:45:00,211.25,211.7,211.24,211.56,51730.0,209.3807,209.8267,209.3708,209.688,51730.0
2024-12-20 15:50:00,211.46,212.57,211.33,212.11,148518.0,209.5888,210.689,209.46,210.2331,148518.0
2024-12-20 15:55:00,212.1,212.61,211.55,211.77,267862.0,210.2232,210.7287,209.678,209.8961,267862.0
2024-12-23 09:30:00,212.07,214.57,211.93,213.71,47003.0,210.1934,212.6713,210.0547,211.8189,47003.0
2024-12-23 09:35:00,213.33,213.4,212.36,212.68,7245.0,211.4423,211.5117,210.4809,210.798,7245.0
2024-12-23 09:40:00,212.6,213.55,212.44,212.71,9846.0,210.7188,211.6603,210.5602,210.8278,9846.0
2024-12-23 09:45:00,212.7,213.42,212.47,212.85,11286.0,210.8179,211.5315,210.5899,210.9665,11286.0
2024-12-23 09:50:00,212.73,212.92,212.33,212.77,6561.0,210.8476,211.0359,210.4511,210.8872,6561.0
2024-12-23 09:55:00,212.64,213.79,212.41,213.33,17366.0,210.7584,211.8982,210.5304,211.4423,17366.0
2024-12-23 10:00:00,213.46,213.83,213.08,213.26,15138.0,211.5711,211.9379,211.1945,211.3729,15138.0
2024-12-23 10:05:00,213.42,213.82,212.64,212.68,11244.0,211.5315,211.928,210.7584,210.798,11244.0
2024-12-23 10:10:00,212.79,212.79,211.85,212.23,9928.0,210.9071,210.9071,209.9754,210.352,9928.0
2024-12-23 10:15:00,212.3,212.44,212.04,212.23,11055.0,210.4214,210.5602,210.1637,210.352,11055.0
2024-12-23 10:20:00,212.17,212.67,212.05,212.51,8559.0,210.2926,210.7881,210.1736,210.6295,8559.0
2024-12-23 10:25:00,212.43,212.43,211.8,212.11,8792.0,210.5503,210.5503,209.9258,210.2331,8792.0
2024-12-23 10:30:00,212.08,212.61,211.82,212.59,7671.0,210.2034,210.7287,209.9457,210.7088,7671.0
2024-12-23 10:35:00,212.69,213.21,212.56,213.12,5310.0,210.808,211.3234,210.6791,211.2342,5310.0
2024-12-23 10:40:00,213.09,213.25,212.33,212.46,6698.0,211.2044,211.363,210.4511,210.58,6698.0
2024-12-23 10:45:00,212.53,212.6,211.84,212.09,5615.0,210.6494,210.7188,209.9655,210.2133,5615.0
2024-12-23 10:50:00,212.08,212.08,211.54,211.6,4552.0,210.2034,210.2034,209.6681,209.7276,4552.0
2024-12-23 10:55:00,211.6,212.18,211.56,211.79,5892.0,209.7276,210.3025,209.688,209.9159,5892.0
2024-12-23 11:00:00,211.68,212.17,211.64,212.06,6763.0,209.8069,210.2926,209.7672,210.1835,6763.0
2024-12-23 11:05:00,211.95,212.13,211.79,211.99,7545.0,210.0745,210.2529,209.9159,210.1141,7545.0
2024-12-23 11:10:00,211.98,212.34,211.93,212.33,5917.0,210.1042,210.4611,210.0547,210.4511,5917.0
2024-12-23 11:15:00,212.37,212.4,212.21,212.21,3896.0,210.4908,210.5205,210.3322,210.3322,3896.0
2024-12-23 11:20:00,212.3,212.47,212.1,212.41,8091.0,210.4214,210.5899,210.2232,210.5304,8091.0
2024-12-23 11:25:00,212.43,212.55,212.4,212.48,5469.0,210.5503,210.6692,210.5205,210.5998,5469.0
2024-12-23 11:30:00,212.47,212.47,212.02,212.24,13503.0,210.5899,210.5899,210.1439,210.3619,13503.0
2024-12-23 11:35:00,212.28,212.6,212.28,212.41,5940.0,210.4016,210.7188,210.4016,210.5304,5940.0
2024-12-23 11:40:00,212.41,213.09,212.4,212.99,6061.0,210.5304,211.2044,210.5205,211.1053,6061.0
2024-12-23 11:45:00,213.14,213.41,213.05,213.11,7361.0,211.254,211.5216,211.1648,211.2242,7361.0
2024-12-23 11:50:00,213.11,213.26,213.09,213.21,4801.0,211.2242,211.3729,211.2044,211.3234,4801.0
2024-12-23 11:55:00,213.2,213.32,213.08,213.27,4085.0,211.3134,211.4324,211.1945,211.3828,4085.0
2024-12-23 12:00:00,213.21,213.46,213.01,213.02,4112.0,211.3234,211.5711,211.1251,211.135,4112.0
2024-12-23 12:05:00,213.02,213.32,212.98,213.24,4656.0,211.135,211.4324,211.0954,211.3531,4656.0
2024-12-23 12:10:00,213.31,213.32,213.02,213.15,4449.0,211.4225,211.4324,211.135,211.2639,4449.0
2024-12-23 12:15:00,213.14,213.14,212.56,212.81,6386.0,211.254,211.254,210.6791,210.9269,6386.0
2024-12-23 12:20:00,212.81,213.0,212.69,212.88,7592.0,210.9269,211.1152,210.808,210.9963,7592.0
2024-12-23 12:25:00,212.98,213.2,212.97,213.0,7585.0,211.0954,211.3134,211.0855,211.1152,7585.0
2024-12-23 12:30:00,212.91,213.3,212.7,213.23,6215.0,211.026,211.4126,210.8179,211.3432,6215.0
2024-12-23 12:35:00,213.29,213.46,213.09,213.39,4539.0,211.4026,211.5711,211.2044,211.5018,4539.0
2024-12-23 12:40:00,213.46,213.66,213.43,213.59,14185.0,211.5711,211.7694,211.5414,211.7,14185.0
2024-12-23 12:45:00,213.59,213.88,213.57,213.88,10141.0,211.7,211.9874,211.6802,211.9874,10141.0
2024-12-23 12:50:00,213.75,213.75,213.24,213.28,3881.0,211.8586,211.8586,211.3531,211.3927,3881.0
2024-12-23 12:55:00,213.31,213.5,213.31,213.43,5518.0,211.4225,211.6108,211.4225,211.5414,5518.0
2024-12-23 13:00:00,213.4,213.76,213.3,213.63,4606.0,211.5117,211.8685,211.4126,211.7396,4606.0
2024-12-23 13:05:00,213.65,213.74,213.51,213.52,5856.0,211.7595,211.8487,211.6207,211.6306,5856.0
2024-12-23 13:10:00,213.56,213.92,213.55,213.81,5718.0,211.6703,212.0271,211.6603,211.918,5718.0
2024-12-23 13:15:00,213.9,214.14,213.9,214.12,6492.0,212.0072,212.2451,212.0072,212.2253,6492.0
2024-12-23 13:20:00,214.08,214.2,213.82,213.93,9763.0,212.1857,212.3046,211.928,212.037,9763.0
2024-12-23 13:25:00,213.98,214.26,213.97,214.23,5316.0,212.0865,212.3641,212.0766,212.3343,5316.0
2024-12-23 13:30:00,214.28,214.4,214.12,214.15,4185.0,212.3839,212.5028,212.2253,212.255,4185.0
2024-12-23 13:35:00,214.11,214.37,213.94,214.37,3718.0,212.2154,212.4731,212.0469,212.4731,3718.0
2024-12-23 13:40:00,214.39,214.62,214.16,214.24,7058.0,212.4929,212.7209,212.2649,212.3442,7058.0
2024-12-23 13:45:00,214.26,214.63,214.2,214.55,9238.0,212.3641,212.7308,212.3046,212.6515,9238.0
2024-12-23 13:50:00,214.55,214.62,214.37,214.46,6021.0,212.6515,212.7209,212.4731,212.5623,6021.0
2024-12-23 13:55:00,214.51,214.68,214.43,214.52,6904.0,212.6119,212.7803,212.5326,212.6218,6904.0
2024-12-23 14:00:00,214.5,214.66,214.5,214.56,5217.0,212.6019,212.7605,212.6019,212.6614,5217.0
2024-12-23 14:05:00,214.56,214.58,214.41,214.49,9216.0,212.6614,212.6812,212.5127,212.592,9216.0
2024-12-23 14:10:00,214.51,214.56,214.25,214.4,7585.0,212.6119,212.6614,212.3542,212.5028,7585.0
2024-12-23 14:15:00,214.35,214.78,214.35,214.73,6668.0,212.4533,212.8795,212.4533,212.8299,6668.0
2024-12-23 14:20:00,214.79,214.9,214.68,214.9,7283.0,212.8894,212.9984,212.7803,212.9984,7283.0
2024-12-23 14:25:00,214.91,214.91,214.62,214.7,7502.0,213.0083,213.0083,212.7209,212.8002,7502.0
2024-12-23 14:30:00,214.65,214.81,214.65,214.73,8961.0,212.7506,212.9092,212.7506,212.8299,8961.0
2024-12-23 14:35:00,214.7,214.7,214.12,214.16,9005.0,212.8002,212.8002,212.2253,212.2649,9005.0
2024-12-23 14:40:00,214.19,214.77,214.19,214.77,9969.0,212.2947,212.8695,212.2947,212.8695,9969.0
2024-12-23 14:45:00,214.81,214.86,214.23,214.24,17571.0,212.9092,212.9588,212.3343,212.3442,17571.0
2024-12-23 14:50:00,214.19,214.52,214.15,214.43,12168.0,212.2947,212.6218,212.255,212.5326,12168.0
2024-12-23 14:55:00,214.43,214.43,214.12,214.12,9291.0,212.5326,212.5326,212.2253,212.2253,9291.0
2024-12-23 15:00:00,214.13,214.13,213.79,213.96,7706.0,212.2352,212.2352,211.8982,212.0667,7706.0
2024-12-23 15:05:00,213.93,213.94,213.75,213.94,10375.0,212.037,212.0469,211.8586,212.0469,10375.0
2024-12-23 15:10:00,213.97,214.29,213.71,214.29,8615.0,212.0766,212.3938,211.8189,212.3938,8615.0
2024-12-23 15:15:00,214.34,214.42,213.67,213.72,21238.0,212.4434,212.5226,211.7793,211.8288,21238.0
2024-12-23 15:20:00,213.72,214.03,213.72,213.91,16052.0,211.8288,212.1361,211.8288,212.0172,16052.0
2024-12-23 15:25:00,213.99,214.35,213.97,214.34,14270.0,212.0965,212.4533,212.0766,212.4434,14270.0
2024-12-23 15:30:00,214.38,214.56,214.19,214.34,19701.0,212.483,212.6614,212.2947,212.4434,19701.0
2024-12-23 15:35:00,214.37,214.55,214.21,214.22,13743.0,212.4731,212.6515,212.3145,212.3244,13743.0
2024-12-23 15:40:00,214.23,214.63,214.12,214.47,14420.0,212.3343,212.7308,212.2253,212.5722,14420.0
2024-12-23 15:45:00,214.49,215.14,214.49,214.97,47135.0,212.592,213.2363,212.592,213.0678,47135.0
2024-12-23 15:50:00,214.86,215.58,214.79,215.31,93758.0,212.9588,213.6724,212.8894,213.4048,93758.0
2024-12-23 15:55:00,215.34,215.49,214.56,214.88,203052.0,213.4345,213.5832,212.6614,212.9786,203052.0
2024-12-24 09:30:00,215.81,216.51,214.6,214.6,18344.0,213.9003,214.5942,212.7011,212.7011,18344.0
2024-12-24 09:35:00,215.01,215.01,213.67,213.78,8905.0,213.1074,213.1074,211.7793,211.8883,8905.0
2024-12-24 09:40:00,214.23,215.02,214.1,214.15,3873.0,212.3343,213.1173,212.2055,212.255,3873.0
2024-12-24 09:45:00,214.37,215.24,214.15,214.9,7548.0,212.4731,213.3354,212.255,212.9984,7548.0
2024-12-24 09:50:00,214.9,215.13,214.57,214.89,4661.0,212.9984,213.2264,212.6713,212.9885,4661.0
2024-12-24 09:55:00,214.8,215.4,214.8,215.34,6437.0,212.8993,213.494,212.8993,213.4345,6437.0
2024-12-24 10:00:00,215.34,215.76,215.31,215.73,5328.0,213.4345,213.8508,213.4048,213.8211,5328.0
2024-12-24 10:05:00,215.53,215.99,215.53,215.68,32798.0,213.6228,214.0788,213.6228,213.7715,32798.0
2024-12-24 10:10:00,215.46,216.3,215.46,216.3,14387.0,213.5534,214.386,213.5534,214.386,14387.0
2024-12-24 10:15:00,216.39,216.63,216.23,216.6,5183.0,214.4752,214.7131,214.3166,214.6834,5183.0
2024-12-24 10:20:00,216.46,216.53,216.04,216.27,4767.0,214.5446,214.614,214.1283,214.3563,4767.0
2024-12-24 10:25:00,216.26,216.26,215.95,216.09,6495.0,214.3464,214.3464,214.0391,214.1779,6495.0
2024-12-24 10:30:00,216.09,216.38,215.89,215.96,5352.0,214.1779,214.4653,213.9796,214.049,5352.0
2024-12-24 10:35:00,215.92,216.18,215.82,215.83,3299.0,214.0094,214.2671,213.9103,213.9202,3299.0
2024-12-24 10:40:00,215.81,215.93,215.67,215.81,7886.0,213.9003,214.0193,213.7616,213.9003,7886.0
2024-12-24 10:45:00,215.93,216.39,215.89,216.37,4311.0,214.0193,214.4752,213.9796,214.4554,4311.0
2024-12-24 10:50:00,216.49,216.49,216.08,216.24,6797.0,214.5743,214.5743,214.168,214.3265,6797.0
2024-12-24 10:55:00,216.06,216.48,215.99,216.47,10216.0,214.1481,214.5644,214.0788,214.5545,10216.0
2024-12-24 11:00:00,216.49,216.65,216.36,216.59,9213.0,214.5743,214.7329,214.4455,214.6734,9213.0
2024-12-24 11:05:00,216.59,216.82,216.48,216.76,6036.0,214.6734,214.9014,214.5644,214.8419,6036.0
2024-12-24 11:10:00,216.89,216.89,216.5,216.56,3169.0,214.9708,214.9708,214.5842,214.6437,3169.0
2024-12-24 11:15:00,216.68,216.78,216.5,216.56,4424.0,214.7626,214.8618,214.5842,214.6437,4424.0
2024-12-24 11:20:00,216.56,216.83,216.53,216.53,3777.0,214.6437,214.9113,214.614,214.614,3777.0
2024-12-24 11:25:00,216.45,216.88,216.45,216.88,6980.0,214.5347,214.9609,214.5347,214.9609,6980.0
2024-12-24 11:30:00,216.81,216.96,216.74,216.8,6339.0,214.8915,215.0402,214.8221,214.8816,6339.0
2024-12-24 11:35:00,216.8,216.99,216.79,216.9,2044.0,214.8816,215.0699,214.8717,214.9807,2044.0
2024-12-24 11:40:00,216.86,216.93,216.6,216.67,5716.0,214.9411,215.0104,214.6834,214.7527,5716.0
2024-12-24 11:45:00,216.75,216.75,216.62,216.71,2100.0,214.832,214.832,214.7032,214.7924,2100.0
2024-12-24 11:50:00,216.8,217.25,216.8,216.92,13302.0,214.8816,215.3276,214.8816,215.0005,13302.0
2024-12-24 11:55:00,216.95,217.23,216.64,216.64,5480.0,215.0303,215.3078,214.723,214.723,5480.0
2024-12-24 12:00:00,216.53,216.86,216.52,216.74,4026.0,214.614,214.9411,214.6041,214.8221,4026.0
2024-12-24 12:05:00,216.77,216.89,216.71,216.81,6826.0,214.8519,214.9708,214.7924,214.8915,6826.0
2024-12-24 12:10:00,216.81,217.14,216.71,217.05,7526.0,214.8915,215.2186,214.7924,215.1294,7526.0
2024-12-24 12:15:00,217.05,217.09,216.91,216.93,8432.0,215.1294,215.169,214.9906,215.0104,8432.0
2024-12-24 12:20:00,216.96,217.06,216.82,216.84,7279.0,215.0402,215.1393,214.9014,214.9212,7279.0
2024-12-24 12:25:00,216.81,217.19,216.81,217.04,7564.0,214.8915,215.2681,214.8915,215.1195,7564.0
2024-12-24 12:30:00,217.08,217.13,216.75,216.75,7483.0,215.1591,215.2087,214.832,214.832,7483.0
2024-12-24 12:35:00,216.63,216.87,216.52,216.59,12850.0,214.7131,214.951,214.6041,214.6734,12850.0
2024-12-24 12:40:00,216.59,216.78,216.48,216.61,8611.0,214.6734,214.8618,214.5644,214.6933,8611.0
2024-12-24 12:45:00,216.65,216.65,216.31,216.41,10830.0,214.7329,214.7329,214.3959,214.495,10830.0
2024-12-24 12:50:00,216.49,217.37,216.49,217.18,28134.0,214.5743,215.4465,214.5743,215.2582,28134.0
2024-12-24 12:55:00,217.28,218.21,217.1,218.17,128141.0,215.3573,216.2791,215.1789,216.2395,128141.0
2024-12-26 09:30:00,215.39,216.71,215.39,216.43,16144.0,213.4841,214.7924,213.4841,214.5149,16144.0
2024-12-26 09:35:00,216.34,216.66,216.2,216.28,1000.0,214.4257,214.7428,214.2869,214.3662,1000.0
2024-12-26 09:40:00,216.56,216.99,216.49,216.7,3027.0,214.6437,215.0699,214.5743,214.7825,3027.0
2024-12-26 09:45:00,216.73,216.94,216.66,216.77,2962.0,214.8122,215.0203,214.7428,214.8519,2962.0
2024-12-26 09:50:00,216.78,216.96,216.03,216.18,4419.0,214.8618,215.0402,214.1184,214.2671,4419.0
2024-12-26 09:55:00,216.16,216.93,216.16,216.7,1748.0,214.2473,215.0104,214.2473,214.7825,1748.0
2024-12-26 10:00:00,216.87,217.09,216.67,217.05,4266.0,214.951,215.169,214.7527,215.1294,4266.0
2024-12-26 10:05:00,217.06,217.23,216.94,216.94,3516.0,215.1393,215.3078,215.0203,215.0203,3516.0
2024-12-26 10:10:00,217.13,217.3,216.93,217.13,5050.0,215.2087,215.3772,215.0104,215.2087,5050.0
2024-12-26 10:15:00,217.14,217.54,216.99,217.54,7087.0,215.2186,215.615,215.0699,215.615,7087.0
2024-12-26 10:20:00,217.41,217.53,217.37,217.5,2050.0,215.4862,215.6051,215.4465,215.5754,2050.0
2024-12-26 10:25:00,217.47,217.47,216.94,217.19,6969.0,215.5457,215.5457,215.0203,215.2681,6969.0
2024-12-26 10:30:00,217.19,217.54,217.18,217.53,2469.0,215.2681,215.615,215.2582,215.6051,2469.0
2024-12-26 10:35:00,217.56,217.71,217.42,217.59,4538.0,215.6349,215.7835,215.4961,215.6646,4538.0
2024-12-26 10:40:00,217.54,217.87,217.53,217.66,4094.0,215.615,215.9421,215.6051,215.734,4094.0
2024-12-26 10:45:00,217.59,217.91,217.55,217.85,1663.0,215.6646,215.9818,215.625,215.9223,1663.0
2024-12-26 10:50:00,217.75,218.03,217.75,217.92,9311.0,215.8232,216.1007,215.8232,215.9917,9311.0
2024-12-26 10:55:00,217.83,218.25,217.81,218.22,5438.0,215.9025,216.3188,215.8826,216.289,5438.0
2024-12-26 11:00:00,218.15,218.15,217.88,218.03,4108.0,216.2196,216.2196,215.952,216.1007,4108.0
2024-12-26 11:05:00,218.12,218.16,217.95,218.11,3725.0,216.1899,216.2296,216.0214,216.18,3725.0
2024-12-26 11:10:00,218.15,218.57,218.15,218.54,2921.0,216.2196,216.6359,216.2196,216.6062,2921.0
2024-12-26 11:15:00,218.52,218.6,218.22,218.42,4779.0,216.5864,216.6657,216.289,216.4873,4779.0
2024-12-26 11:20:00,218.42,218.42,218.22,218.31,1474.0,216.4873,216.4873,216.289,216.3782,1474.0
2024-12-26 11:25:00,218.2,218.51,218.12,218.47,3054.0,216.2692,216.5765,216.1899,216.5368,3054.0
2024-12-26 11:30:00,218.64,218.64,218.47,218.49,5730.0,216.7053,216.7053,216.5368,216.5566,5730.0
2024-12-26 11:35:00,218.47,218.68,218.47,218.63,1185.0,216.5368,216.745,216.5368,216.6954,1185.0
2024-12-26 11:40:00,218.6,218.68,218.43,218.68,1708.0,216.6657,216.745,216.4972,216.745,1708.0
2024-12-26 11:45:00,218.57,218.67,218.48,218.67,771.0,216.6359,216.735,216.5467,216.735,771.0
2024-12-26 11:50:00,218.56,218.89,218.56,218.71,3954.0,216.626,216.9531,216.626,216.7747,3954.0
2024-12-26 11:55:00,218.85,218.92,218.71,218.81,3169.0,216.9134,216.9828,216.7747,216.8738,3169.0
2024-12-26 12:00:00,218.77,218.84,218.69,218.74,2355.0,216.8342,216.9035,216.7549,216.8044,2355.0
2024-12-26 12:05:00,218.78,218.82,218.64,218.64,2711.0,216.8441,216.8837,216.7053,216.7053,2711.0
2024-12-26 12:10:00,218.73,218.78,218.66,218.66,6176.0,216.7945,216.8441,216.7251,216.7251,6176.0
2024-12-26 12:15:00,218.63,218.76,218.43,218.51,3930.0,216.6954,216.8242,216.4972,216.5765,3930.0
2024-12-26 12:20:00,218.49,218.49,218.27,218.42,3637.0,216.5566,216.5566,216.3386,216.4873,3637.0
2024-12-26 12:25:00,218.33,218.58,218.21,218.23,6428.0,216.398,216.6458,216.2791,216.2989,6428.0
2024-12-26 12:30:00,218.19,218.38,218.17,218.38,1410.0,216.2593,216.4476,216.2395,216.4476,1410.0
2024-12-26 12:35:00,218.43,218.43,218.27,218.33,1934.0,216.4972,216.4972,216.3386,216.398,1934.0
2024-12-26 12:40:00,218.25,218.32,218.13,218.29,2444.0,216.3188,216.3881,216.1998,216.3584,2444.0
2024-12-26 12:45:00,218.3,218.3,217.71,217.98,4336.0,216.3683,216.3683,215.7835,216.0511,4336.0
2024-12-26 12:50:00,217.88,218.07,217.75,218.07,3085.0,215.952,216.1403,215.8232,216.1403,3085.0
2024-12-26 12:55:00,218.16,218.16,217.87,217.94,1587.0,216.2296,216.2296,215.9421,216.0115,1587.0
2024-12-26 13:00:00,217.97,218.14,217.93,218.11,1930.0,216.0412,216.2097,216.0016,216.18,1930.0
2024-12-26 13:05:00,218.03,218.32,218.0,218.29,3933.0,216.1007,216.3881,216.071,216.3584,3933.0
2024-12-26 13:10:00,218.3,218.34,217.87,217.96,2192.0,216.3683,216.408,215.9421,216.0313,2192.0
2024-12-26 13:15:00,217.93,218.45,217.89,218.31,4997.0,216.0016,216.517,215.9619,216.3782,4997.0
2024-12-26 13:20:00,218.31,218.31,218.01,218.03,3452.0,216.3782,216.3782,216.0809,216.1007,3452.0
2024-12-26 13:25:00,218.13,218.31,218.13,218.31,735.0,216.1998,216.3782,216.1998,216.3782,735.0
2024-12-26 13:30:00,218.26,218.33,218.09,218.09,3046.0,216.3287,216.398,216.1602,216.1602,3046.0
2024-12-26 13:35:00,218.17,218.39,218.17,218.34,2975.0,216.2395,216.4575,216.2395,216.408,2975.0
2024-12-26 13:40:00,218.34,218.39,217.94,218.02,3002.0,216.408,216.4575,216.0115,216.0908,3002.0
2024-12-26 13:45:00,218.0,218.24,217.92,218.24,2413.0,216.071,216.3088,215.9917,216.3088,2413.0
2024-12-26 13:50:00,218.27,218.48,218.14,218.48,3308.0,216.3386,216.5467,216.2097,216.5467,3308.0
2024-12-26 13:55:00,218.46,218.58,218.24,218.33,2826.0,216.5269,216.6458,216.3088,216.398,2826.0
2024-12-26 14:00:00,218.2,218.24,218.1,218.14,1917.0,216.2692,216.3088,216.1701,216.2097,1917.0
2024-12-26 14:05:00,218.12,218.17,217.99,217.99,1267.0,216.1899,216.2395,216.0611,216.0611,1267.0
2024-12-26 14:10:00,217.94,218.17,217.91,218.15,7178.0,216.0115,216.2395,215.9818,216.2196,7178.0
2024-12-26 14:15:00,218.06,218.12,217.98,218.03,1282.0,216.1304,216.1899,216.0511,216.1007,1282.0
2024-12-26 14:20:00,218.08,218.24,218.08,218.24,2837.0,216.1503,216.3088,216.1503,216.3088,2837.0
2024-12-26 14:25:00,218.24,218.39,218.24,218.39,1491.0,216.3088,216.4575,216.3088,216.4575,1491.0
2024-12-26 14:30:00,218.31,218.48,218.19,218.19,3330.0,216.3782,216.5467,216.2593,216.2593,3330.0
2024-12-26 14:35:00,218.24,218.34,218.14,218.31,4610.0,216.3088,216.408,216.2097,216.3782,4610.0
2024-12-26 14:40:00,218.36,218.57,218.32,218.57,4238.0,216.4278,216.6359,216.3881,216.6359,4238.0
2024-12-26 14:45:00,218.49,218.65,218.36,218.43,6567.0,216.5566,216.7152,216.4278,216.4972,6567.0
2024-12-26 14:50:00,218.4,218.4,218.23,218.3,5386.0,216.4674,216.4674,216.2989,216.3683,5386.0
2024-12-26 14:55:00,218.26,218.39,218.26,218.31,2395.0,216.3287,216.4575,216.3287,216.3782,2395.0
2024-12-26 15:00:00,218.3,218.44,218.25,218.44,4027.0,216.3683,216.5071,216.3188,216.5071,4027.0
2024-12-26 15:05:00,218.4,218.53,218.38,218.52,2798.0,216.4674,216.5963,216.4476,216.5864,2798.0
2024-12-26 15:10:00,218.42,218.43,218.18,218.18,1993.0,216.4873,216.4972,216.2494,216.2494,1993.0
2024-12-26 15:15:00,218.29,218.35,218.19,218.33,4913.0,216.3584,216.4179,216.2593,216.398,4913.0
2024-12-26 15:20:00,218.37,218.37,218.19,218.2,4252.0,216.4377,216.4377,216.2593,216.2692,4252.0
2024-12-26 15:25:00,218.27,218.38,218.24,218.32,4095.0,216.3386,216.4476,216.3088,216.3881,4095.0
2024-12-26 15:30:00,218.31,218.63,218.26,218.58,7844.0,216.3782,216.6954,216.3287,216.6458,7844.0
2024-12-26 15:35:00,218.56,218.64,218.46,218.49,4280.0,216.626,216.7053,216.5269,216.5566,4280.0
2024-12-26 15:40:00,218.48,218.72,218.47,218.58,6206.0,216.5467,216.7846,216.5368,216.6458,6206.0
2024-12-26 15:45:00,218.57,219.07,218.57,218.79,9869.0,216.6359,217.1315,216.6359,216.854,9869.0
2024-12-26 15:50:00,218.7,218.97,218.47,218.72,57201.0,216.7648,217.0324,216.5368,216.7846,57201.0
2024-12-26 15:55:00,218.63,218.66,217.96,218.06,75843.0,216.6954,216.7251,216.0313,216.1304,75843.0
2024-12-27 09:30:00,217.43,217.6,217.43,217.45,13450.0,215.506,215.6745,215.506,215.5258,13450.0
2024-12-27 09:35:00,217.21,217.75,217.2,217.75,3612.0,215.288,215.8232,215.278,215.8232,3612.0
2024-12-27 09:40:00,217.51,217.95,217.23,217.41,3743.0,215.5853,216.0214,215.3078,215.4862,3743.0
2024-12-27 09:45:00,217.5,218.25,217.49,218.05,4255.0,215.5754,216.3188,215.5655,216.1205,4255.0
2024-12-27 09:50:00,218.11,218.16,217.63,217.67,5846.0,216.18,216.2296,215.7042,215.7439,5846.0
2024-12-27 09:55:00,217.55,217.55,217.11,217.13,2776.0,215.625,215.625,215.1888,215.2087,2776.0
2024-12-27 10:00:00,217.07,217.07,216.0,216.01,6624.0,215.1492,215.1492,214.0887,214.0986,6624.0
2024-12-27 10:05:00,216.02,216.67,215.76,216.62,6362.0,214.1085,214.7527,213.8508,214.7032,6362.0
2024-12-27 10:10:00,216.61,216.61,216.05,216.19,4227.0,214.6933,214.6933,214.1382,214.277,4227.0
2024-12-27 10:15:00,216.22,216.22,215.88,215.94,4276.0,214.3067,214.3067,213.9697,214.0292,4276.0
2024-12-27 10:20:00,215.89,216.22,215.58,215.92,6900.0,213.9796,214.3067,213.6724,214.0094,6900.0
2024-12-27 10:25:00,216.01,216.03,215.81,215.91,7155.0,214.0986,214.1184,213.9003,213.9995,7155.0
2024-12-27 10:30:00,215.92,215.92,215.4,215.49,3946.0,214.0094,214.0094,213.494,213.5832,3946.0
2024-12-27 10:35:00,215.52,216.06,215.51,215.94,3100.0,213.6129,214.1481,213.603,214.0292,3100.0
2024-12-27 10:40:00,215.96,216.53,215.96,216.51,2113.0,214.049,214.614,214.049,214.5942,2113.0
2024-12-27 10:45:00,216.62,216.74,216.17,216.36,6537.0,214.7032,214.8221,214.2572,214.4455,6537.0
2024-12-27 10:50:00,216.34,216.64,216.26,216.53,3735.0,214.4257,214.723,214.3464,214.614,3735.0
2024-12-27 10:55:00,216.55,216.64,216.17,216.34,5259.0,214.6338,214.723,214.2572,214.4257,5259.0
2024-12-27 11:00:00,216.3,216.3,215.64,215.82,11749.0,214.386,214.386,213.7319,213.9103,11749.0
2024-12-27 11:05:00,215.86,216.07,215.85,216.07,930.0,213.9499,214.158,213.94,214.158,930.0
2024-12-27 11:10:00,216.29,216.38,215.85,215.85,4238.0,214.3761,214.4653,213.94,213.94,4238.0
2024-12-27 11:15:00,216.02,216.16,216.01,216.14,883.0,214.1085,214.2473,214.0986,214.2274,883.0
2024-12-27 11:20:00,216.03,216.38,215.99,216.38,1932.0,214.1184,214.4653,214.0788,214.4653,1932.0
2024-12-27 11:25:00,216.4,216.8,216.29,216.8,2784.0,214.4851,214.8816,214.3761,214.8816,2784.0
2024-12-27 11:30:00,216.83,216.83,216.56,216.61,3275.0,214.9113,214.9113,214.6437,214.6933,3275.0
2024-12-27 11:35:00,216.68,216.78,216.56,216.62,4605.0,214.7626,214.8618,214.6437,214.7032,4605.0
2024-12-27 11:40:00,216.47,216.47,216.13,216.13,1330.0,214.5545,214.5545,214.2175,214.2175,1330.0
2024-12-27 11:45:00,216.11,216.46,216.11,216.42,955.0,214.1977,214.5446,214.1977,214.5049,955.0
2024-12-27 11:50:00,216.24,216.25,215.91,215.91,1694.0,214.3265,214.3365,213.9995,213.9995,1694.0
2024-12-27 11:55:00,215.82,216.18,215.81,216.05,1911.0,213.9103,214.2671,213.9003,214.1382,1911.0
2024-12-27 12:00:00,215.99,216.15,215.94,215.94,1032.0,214.0788,214.2373,214.0292,214.0292,1032.0
2024-12-27 12:05:00,215.9,215.96,215.63,215.81,3318.0,213.9896,214.049,213.7219,213.9003,3318.0
2024-12-27 12:10:00,215.71,215.71,215.57,215.65,825.0,213.8012,213.8012,213.6625,213.7418,825.0
2024-12-27 12:15:00,215.61,215.63,215.38,215.48,1729.0,213.7021,213.7219,213.4742,213.5733,1729.0
2024-12-27 12:20:00,215.47,215.76,215.41,215.48,4347.0,213.5634,213.8508,213.5039,213.5733,4347.0
2024-12-27 12:25:00,215.54,215.79,215.48,215.51,2278.0,213.6327,213.8805,213.5733,213.603,2278.0
2024-12-27 12:30:00,215.65,215.81,215.6,215.6,1498.0,213.7418,213.9003,213.6922,213.6922,1498.0
2024-12-27 12:35:00,215.56,215.56,215.24,215.24,972.0,213.6526,213.6526,213.3354,213.3354,972.0
2024-12-27 12:40:00,215.3,215.6,215.29,215.46,2973.0,213.3949,213.6922,213.3849,213.5534,2973.0
2024-12-27 12:45:00,215.46,215.58,215.38,215.58,3566.0,213.5534,213.6724,213.4742,213.6724,3566.0
2024-12-27 12:50:00,215.65,215.92,215.65,215.87,3173.0,213.7418,214.0094,213.7418,213.9598,3173.0
2024-12-27 12:55:00,216.0,216.2,215.85,215.95,2014.0,214.0887,214.2869,213.94,214.0391,2014.0
2024-12-27 13:00:00,215.92,216.22,215.78,216.15,3895.0,214.0094,214.3067,213.8706,214.2373,3895.0
2024-12-27 13:05:00,216.15,216.21,215.68,215.73,4204.0,214.2373,214.2968,213.7715,213.8211,4204.0
2024-12-27 13:10:00,215.65,215.98,215.65,215.95,1719.0,213.7418,214.0688,213.7418,214.0391,1719.0
2024-12-27 13:15:00,215.98,216.08,215.77,215.87,4170.0,214.0688,214.168,213.8607,213.9598,4170.0
2024-12-27 13:20:00,215.98,216.01,215.91,215.95,2851.0,214.0688,214.0986,213.9995,214.0391,2851.0
2024-12-27 13:25:00,216.07,216.18,215.92,215.92,1648.0,214.158,214.2671,214.0094,214.0094,1648.0
2024-12-27 13:30:00,215.81,216.04,215.74,216.03,2187.0,213.9003,214.1283,213.831,214.1184,2187.0
2024-12-27 13:35:00,216.14,216.17,216.06,216.06,1295.0,214.2274,214.2572,214.1481,214.1481,1295.0
2024-12-27 13:40:00,216.1,216.32,216.09,216.31,2429.0,214.1878,214.4058,214.1779,214.3959,2429.0
2024-12-27 13:45:00,216.33,216.5,216.16,216.37,4045.0,214.4157,214.5842,214.2473,214.4554,4045.0
2024-12-27 13:50:00,216.31,217.0,216.31,217.0,4218.0,214.3959,215.0798,214.3959,215.0798,4218.0
2024-12-27 13:55:00,216.96,217.16,216.95,216.99,3709.0,215.0402,215.2384,215.0303,215.0699,3709.0
2024-12-27 14:00:00,216.98,217.11,216.87,216.97,3272.0,215.06,215.1888,214.951,215.0501,3272.0
2024-12-27 14:05:00,217.07,217.17,216.89,216.9,5460.0,215.1492,215.2483,214.9708,214.9807,5460.0
2024-12-27 14:10:00,216.97,217.2,216.88,217.05,3248.0,215.0501,215.278,214.9609,215.1294,3248.0
2024-12-27 14:15:00,216.99,217.13,216.77,217.13,2503.0,215.0699,215.2087,214.8519,215.2087,2503.0
2024-12-27 14:20:00,217.12,217.17,216.95,217.04,2915.0,215.1988,215.2483,215.0303,215.1195,2915.0
2024-12-27 14:25:00,217.14,217.14,216.78,217.0,5990.0,215.2186,215.2186,214.8618,215.0798,5990.0
2024-12-27 14:30:00,216.88,217.14,216.81,217.12,6145.0,214.9609,215.2186,214.8915,215.1988,6145.0
2024-12-27 14:35:00,217.15,217.25,217.07,217.25,2901.0,215.2285,215.3276,215.1492,215.3276,2901.0
2024-12-27 14:40:00,217.22,217.43,217.22,217.29,3927.0,215.2979,215.506,215.2979,215.3673,3927.0
2024-12-27 14:45:00,217.43,217.57,217.25,217.41,4601.0,215.506,215.6448,215.3276,215.4862,4601.0
2024-12-27 14:50:00,217.37,217.42,217.28,217.29,2950.0,215.4465,215.4961,215.3573,215.3673,2950.0
2024-12-27 14:55:00,217.37,217.72,217.37,217.58,3620.0,215.4465,215.7934,215.4465,215.6547,3620.0
2024-12-27 15:00:00,217.59,217.59,217.23,217.31,3200.0,215.6646,215.6646,215.3078,215.3871,3200.0
2024-12-27 15:05:00,217.37,217.37,216.88,217.18,4777.0,215.4465,215.4465,214.9609,215.2582,4777.0
2024-12-27 15:10:00,217.15,217.15,216.52,216.52,4877.0,215.2285,215.2285,214.6041,214.6041,4877.0
2024-12-27 15:15:00,216.54,216.64,216.39,216.52,8806.0,214.6239,214.723,214.4752,214.6041,8806.0
2024-12-27 15:20:00,216.45,216.58,216.33,216.51,8654.0,214.5347,214.6635,214.4157,214.5942,8654.0
2024-12-27 15:25:00,216.5,216.52,216.35,216.47,4883.0,214.5842,214.6041,214.4356,214.5545,4883.0
2024-12-27 15:30:00,216.48,216.52,216.36,216.47,10756.0,214.5644,214.6041,214.4455,214.5545,10756.0
2024-12-27 15:35:00,216.45,216.47,216.27,216.39,10738.0,214.5347,214.5545,214.3563,214.4752,10738.0
2024-12-27 15:40:00,216.29,216.61,216.09,216.1,17368.0,214.3761,214.6933,214.1779,214.1878,17368.0
2024-12-27 15:45:00,216.26,216.36,216.02,216.34,19044.0,214.3464,214.4455,214.1085,214.4257,19044.0
2024-12-27 15:50:00,216.36,217.19,216.36,216.7,52536.0,214.4455,215.2681,214.4455,214.7825,52536.0
2024-12-27 15:55:00,216.76,217.2,216.75,216.86,130266.0,214.8419,215.278,214.832,214.9411,130266.0
2024-12-30 09:30:00,214.25,214.63,212.56,212.78,23333.0,212.3542,212.7308,210.6791,210.8972,23333.0
2024-12-30 09:35:00,212.77,213.48,212.12,212.12,6826.0,210.8872,211.591,210.243,210.243,6826.0
2024-12-30 09:40:00,212.34,212.84,211.94,212.61,18682.0,210.4611,210.9566,210.0646,210.7287,18682.0
2024-12-30 09:45:00,212.7,212.7,211.77,211.87,7022.0,210.8179,210.8179,209.8961,209.9952,7022.0
2024-12-30 09:50:00,211.7,212.39,211.53,211.93,9058.0,209.8267,210.5106,209.6582,210.0547,9058.0
2024-12-30 09:55:00,211.93,212.0,211.47,211.62,7711.0,210.0547,210.1241,209.5988,209.7474,7711.0
2024-12-30 10:00:00,211.46,212.16,211.15,211.9,13622.0,209.5888,210.2826,209.2816,210.0249,13622.0
2024-12-30 10:05:00,211.8,212.16,211.69,211.86,6367.0,209.9258,210.2826,209.8168,209.9853,6367.0
2024-12-30 10:10:00,211.65,211.87,211.4,211.8,7004.0,209.7772,209.9952,209.5294,209.9258,7004.0
2024-12-30 10:15:00,211.65,211.83,211.02,211.03,8056.0,209.7772,209.9556,209.1527,209.1626,8056.0
2024-12-30 10:20:00,211.12,211.6,211.06,211.3,7271.0,209.2518,209.7276,209.1924,209.4303,7271.0
2024-12-30 10:25:00,211.31,211.8,211.24,211.63,4266.0,209.4402,209.9258,209.3708,209.7573,4266.0
2024-12-30 10:30:00,211.63,211.91,211.46,211.6,7025.0,209.7573,210.0349,209.5888,209.7276,7025.0
2024-12-30 10:35:00,211.56,212.27,211.43,212.27,13476.0,209.688,210.3917,209.5591,210.3917,13476.0
2024-12-30 10:40:00,212.14,212.53,212.14,212.48,7198.0,210.2628,210.6494,210.2628,210.5998,7198.0
2024-12-30 10:45:00,212.32,212.7,212.0,212.01,2669.0,210.4412,210.8179,210.1241,210.134,2669.0
2024-12-30 10:50:00,212.0,212.04,211.61,211.88,12698.0,210.1241,210.1637,209.7375,210.0051,12698.0
2024-12-30 10:55:00,211.87,212.31,211.87,212.29,4415.0,209.9952,210.4313,209.9952,210.4115,4415.0
2024-12-30 11:00:00,212.28,212.44,211.75,211.78,7730.0,210.4016,210.5602,209.8763,209.906,7730.0
2024-12-30 11:05:00,211.94,211.94,211.58,211.85,4471.0,210.0646,210.0646,209.7078,209.9754,4471.0
2024-12-30 11:10:00,211.97,212.14,211.94,211.94,4073.0,210.0943,210.2628,210.0646,210.0646,4073.0
2024-12-30 11:15:00,211.97,212.55,211.97,212.55,3800.0,210.0943,210.6692,210.0943,210.6692,3800.0
2024-12-30 11:20:00,212.49,212.6,211.96,212.01,4720.0,210.6097,210.7188,210.0844,210.134,4720.0
2024-12-30 11:25:00,211.99,212.07,211.84,211.86,5208.0,210.1141,210.1934,209.9655,209.9853,5208.0
2024-12-30 11:30:00,211.96,212.17,211.88,212.03,4873.0,210.0844,210.2926,210.0051,210.1538,4873.0
2024-12-30 11:35:00,212.03,212.28,212.01,212.24,2100.0,210.1538,210.4016,210.134,210.3619,2100.0
2024-12-30 11:40:00,212.37,212.49,212.2,212.48,4244.0,210.4908,210.6097,210.3223,210.5998,4244.0
2024-12-30 11:45:00,212.38,212.57,211.56,211.56,6390.0,210.5007,210.689,209.688,209.688,6390.0
2024-12-30 11:50:00,211.86,212.09,211.86,212.09,2983.0,209.9853,210.2133,209.9853,210.2133,2983.0
2024-12-30 11:55:00,212.19,212.34,212.01,212.06,2276.0,210.3124,210.4611,210.134,210.1835,2276.0
2024-12-30 12:00:00,212.01,212.56,212.0,212.56,7406.0,210.134,210.6791,210.1241,210.6791,7406.0
2024-12-30 12:05:00,212.41,212.41,212.09,212.26,2400.0,210.5304,210.5304,210.2133,210.3818,2400.0
2024-12-30 12:10:00,212.31,212.77,212.31,212.48,5314.0,210.4313,210.8872,210.4313,210.5998,5314.0
2024-12-30 12:15:00,212.41,212.63,212.35,212.63,1792.0,210.5304,210.7485,210.471,210.7485,1792.0
2024-12-30 12:20:00,212.51,213.08,212.5,212.84,6663.0,210.6295,211.1945,210.6196,210.9566,6663.0
2024-12-30 12:25:00,213.02,213.11,212.74,212.74,3269.0,211.135,211.2242,210.8575,210.8575,3269.0
2024-12-30 12:30:00,212.77,213.08,212.77,213.01,3968.0,210.8872,211.1945,210.8872,211.1251,3968.0
2024-12-30 12:35:00,213.12,213.2,213.0,213.1,2007.0,211.2342,211.3134,211.1152,211.2143,2007.0
2024-12-30 12:40:00,213.1,213.21,212.91,213.2,2467.0,211.2143,211.3234,211.026,211.3134,2467.0
2024-12-30 12:45:00,213.2,213.61,213.1,213.61,3121.0,211.3134,211.7198,211.2143,211.7198,3121.0
2024-12-30 12:50:00,213.59,213.64,213.41,213.41,6087.0,211.7,211.7495,211.5216,211.5216,6087.0
2024-12-30 12:55:00,213.41,213.82,212.95,213.69,7323.0,211.5216,211.928,211.0657,211.7991,7323.0
2024-12-30 13:00:00,213.59,213.59,213.17,213.28,5138.0,211.7,211.7,211.2837,211.3927,5138.0
2024-12-30 13:05:00,213.1,213.44,213.1,213.3,4522.0,211.2143,211.5513,211.2143,211.4126,4522.0
2024-12-30 13:10:00,213.39,213.79,213.37,213.6,6121.0,211.5018,211.8982,211.4819,211.7099,6121.0
2024-12-30 13:15:00,213.68,213.71,213.26,213.31,4791.0,211.7892,211.8189,211.3729,211.4225,4791.0
2024-12-30 13:20:00,213.32,213.58,213.01,213.12,6588.0,211.4324,211.6901,211.1251,211.2342,6588.0
2024-12-30 13:25:00,212.84,213.39,212.84,213.34,2336.0,210.9566,211.5018,210.9566,211.4522,2336.0
2024-12-30 13:30:00,213.1,213.55,212.97,213.44,4277.0,211.2143,211.6603,211.0855,211.5513,4277.0
2024-12-30 13:35:00,213.49,213.61,213.18,213.34,3801.0,211.6009,211.7198,211.2936,211.4522,3801.0
2024-12-30 13:40:00,213.46,213.59,213.27,213.5,2532.0,211.5711,211.7,211.3828,211.6108,2532.0
2024-12-30 13:45:00,213.49,213.64,213.43,213.59,2238.0,211.6009,211.7495,211.5414,211.7,2238.0
2024-12-30 13:50:00,213.6,213.68,213.34,213.62,5647.0,211.7099,211.7892,211.4522,211.7297,5647.0
2024-12-30 13:55:00,213.66,213.71,213.33,213.33,3374.0,211.7694,211.8189,211.4423,211.4423,3374.0
2024-12-30 14:00:00,213.45,213.56,213.28,213.28,4496.0,211.5612,211.6703,211.3927,211.3927,4496.0
2024-12-30 14:05:00,213.2,213.38,213.04,213.22,6524.0,211.3134,211.4918,211.1549,211.3333,6524.0
2024-12-30 14:10:00,213.43,213.43,212.89,213.09,2578.0,211.5414,211.5414,211.0062,211.2044,2578.0
2024-12-30 14:15:00,213.06,213.23,212.95,213.04,9696.0,211.1747,211.3432,211.0657,211.1549,9696.0
2024-12-30 14:20:00,212.98,213.01,212.78,212.98,9946.0,211.0954,211.1251,210.8972,211.0954,9946.0
2024-12-30 14:25:00,212.99,213.22,212.98,213.16,7718.0,211.1053,211.3333,211.0954,211.2738,7718.0
2024-12-30 14:30:00,213.1,213.36,213.05,213.18,7514.0,211.2143,211.472,211.1648,211.2936,7514.0
2024-12-30 14:35:00,213.17,213.27,213.07,213.18,5658.0,211.2837,211.3828,211.1846,211.2936,5658.0
2024-12-30 14:40:00,213.18,213.43,213.11,213.21,4842.0,211.2936,211.5414,211.2242,211.3234,4842.0
2024-12-30 14:45:00,213.25,213.32,213.16,213.17,5368.0,211.363,211.4324,211.2738,211.2837,5368.0
2024-12-30 14:50:00,213.23,213.33,213.12,213.33,5894.0,211.3432,211.4423,211.2342,211.4423,5894.0
2024-12-30 14:55:00,213.2,213.33,213.14,213.15,4999.0,211.3134,211.4423,211.254,211.2639,4999.0
2024-12-30 15:00:00,213.06,213.14,212.85,212.86,7216.0,211.1747,211.254,210.9665,210.9765,7216.0
2024-12-30 15:05:00,212.86,212.95,212.69,212.77,9847.0,210.9765,211.0657,210.808,210.8872,9847.0
2024-12-30 15:10:00,212.82,212.89,212.58,212.88,15234.0,210.9368,211.0062,210.6989,210.9963,15234.0
2024-12-30 15:15:00,212.77,213.01,212.74,212.93,8813.0,210.8872,211.1251,210.8575,211.0458,8813.0
2024-12-30 15:20:00,212.95,213.03,212.79,212.83,13760.0,211.0657,211.1449,210.9071,210.9467,13760.0
2024-12-30 15:25:00,212.88,212.91,212.41,212.58,9873.0,210.9963,211.026,210.5304,210.6989,9873.0
2024-12-30 15:30:00,212.53,212.67,212.25,212.3,11489.0,210.6494,210.7881,210.3718,210.4214,11489.0
2024-12-30 15:35:00,212.35,212.4,212.11,212.17,18273.0,210.471,210.5205,210.2331,210.2926,18273.0
2024-12-30 15:40:00,212.22,212.52,212.13,212.25,24994.0,210.3421,210.6395,210.2529,210.3718,24994.0
2024-12-30 15:45:00,212.25,212.42,212.12,212.26,23024.0,210.3718,210.5403,210.243,210.3818,23024.0
2024-12-30 15:50:00,212.29,213.05,212.29,212.62,63362.0,210.4115,211.1648,210.4115,210.7386,63362.0
2024-12-30 15:55:00,212.69,213.15,212.39,212.55,132811.0,210.808,211.2639,210.5106,210.6692,132811.0
2024-12-31 09:30:00,213.57,214.3,212.9,213.84,14337.0,211.6802,212.4037,211.0161,211.9478,14337.0
2024-12-31 09:35:00,214.06,214.37,213.37,213.38,3726.0,212.1658,212.4731,211.4819,211.4918,3726.0
2024-12-31 09:40:00,213.38,213.95,213.0,213.82,6212.0,211.4918,212.0568,211.1152,211.928,6212.0
2024-12-31 09:45:00,213.88,214.55,213.71,214.15,13867.0,211.9874,212.6515,211.8189,212.255,13867.0
2024-12-31 09:50:00,214.19,214.19,213.1,213.17,8437.0,212.2947,212.2947,211.2143,211.2837,8437.0
2024-12-31 09:55:00,213.16,213.35,212.95,213.24,4010.0,211.2738,211.4621,211.0657,211.3531,4010.0
2024-12-31 10:00:00,213.1,213.46,213.04,213.22,10136.0,211.2143,211.5711,211.1549,211.3333,10136.0
2024-12-31 10:05:00,213.3,213.38,212.44,212.44,9528.0,211.4126,211.4918,210.5602,210.5602,9528.0
2024-12-31 10:10:00,212.59,212.86,212.36,212.72,5385.0,210.7088,210.9765,210.4809,210.8377,5385.0
2024-12-31 10:15:00,212.67,213.32,212.58,213.32,4209.0,210.7881,211.4324,210.6989,211.4324,4209.0
2024-12-31 10:20:00,213.48,213.69,213.25,213.65,3386.0,211.591,211.7991,211.363,211.7595,3386.0
2024-12-31 10:25:00,213.74,213.81,212.95,212.95,10850.0,211.8487,211.918,211.0657,211.0657,10850.0
2024-12-31 10:30:00,212.97,213.3,212.68,212.76,3933.0,211.0855,211.4126,210.798,210.8773,3933.0
2024-12-31 10:35:00,212.9,213.32,212.9,213.32,2000.0,211.0161,211.4324,211.0161,211.4324,2000.0
2024-12-31 10:40:00,213.34,213.37,213.12,213.22,5342.0,211.4522,211.4819,211.2342,211.3333,5342.0
2024-12-31 10:45:00,213.18,213.61,213.03,213.36,4365.0,211.2936,211.7198,211.1449,211.472,4365.0
2024-12-31 10:50:00,213.42,213.65,213.41,213.53,2849.0,211.5315,211.7595,211.5216,211.6405,2849.0
2024-12-31 10:55:00,213.44,213.55,213.34,213.37,1963.0,211.5513,211.6603,211.4522,211.4819,1963.0
2024-12-31 11:00:00,213.38,213.42,212.67,212.84,6051.0,211.4918,211.5315,210.7881,210.9566,6051.0
2024-12-31 11:05:00,212.62,212.9,212.53,212.87,3226.0,210.7386,211.0161,210.6494,210.9864,3226.0
2024-12-31 11:10:00,212.93,212.93,212.65,212.75,3119.0,211.0458,211.0458,210.7683,210.8674,3119.0
2024-12-31 11:15:00,212.77,213.1,212.61,212.61,4892.0,210.8872,211.2143,210.7287,210.7287,4892.0
2024-12-31 11:20:00,212.6,212.95,212.59,212.61,3778.0,210.7188,211.0657,210.7088,210.7287,3778.0
2024-12-31 11:25:00,212.71,212.82,212.63,212.64,1565.0,210.8278,210.9368,210.7485,210.7584,1565.0
2024-12-31 11:30:00,212.75,212.78,212.55,212.58,2948.0,210.8674,210.8972,210.6692,210.6989,2948.0
2024-12-31 11:35:00,212.7,212.76,212.53,212.55,3149.0,210.8179,210.8773,210.6494,210.6692,3149.0
2024-12-31 11:40:00,212.5,212.9,212.46,212.79,4868.0,210.6196,211.0161,210.58,210.9071,4868.0
2024-12-31 11:45:00,212.91,212.95,212.69,212.95,2082.0,211.026,211.0657,210.808,211.0657,2082.0
2024-12-31 11:50:00,212.95,213.03,212.64,212.72,1613.0,211.0657,211.1449,210.7584,210.8377,1613.0
2024-12-31 11:55:00,212.52,212.61,212.4,212.61,3490.0,210.6395,210.7287,210.5205,210.7287,3490.0
2024-12-31 12:00:00,212.4,212.52,212.2,212.49,3272.0,210.5205,210.6395,210.3223,210.6097,3272.0
2024-12-31 12:05:00,212.46,212.58,212.46,212.54,2010.0,210.58,210.6989,210.58,210.6593,2010.0
2024-12-31 12:10:00,212.56,212.56,212.18,212.3,2471.0,210.6791,210.6791,210.3025,210.4214,2471.0
2024-12-31 12:15:00,212.32,212.5,212.12,212.48,1564.0,210.4412,210.6196,210.243,210.5998,1564.0
2024-12-31 12:20:00,212.49,212.51,211.92,212.06,7788.0,210.6097,210.6295,210.0448,210.1835,7788.0
2024-12-31 12:25:00,211.98,212.12,211.7,211.7,3162.0,210.1042,210.243,209.8267,209.8267,3162.0
2024-12-31 12:30:00,211.77,211.96,211.77,211.87,7220.0,209.8961,210.0844,209.8961,209.9952,7220.0
2024-12-31 12:35:00,211.92,211.97,211.67,211.81,4648.0,210.0448,210.0943,209.797,209.9357,4648.0
2024-12-31 12:40:00,211.78,212.01,211.7,211.88,3348.0,209.906,210.134,209.8267,210.0051,3348.0
2024-12-31 12:45:00,211.91,212.01,211.8,211.98,2512.0,210.0349,210.134,209.9258,210.1042,2512.0
2024-12-31 12:50:00,211.89,212.23,211.87,212.16,4484.0,210.015,210.352,209.9952,210.2826,4484.0
2024-12-31 12:55:00,212.13,212.69,212.13,212.68,8404.0,210.2529,210.808,210.2529,210.798,8404.0
2024-12-31 13:00:00,212.49,212.62,212.31,212.55,4213.0,210.6097,210.7386,210.4313,210.6692,4213.0
2024-12-31 13:05:00,212.48,212.75,212.43,212.55,2485.0,210.5998,210.8674,210.5503,210.6692,2485.0
2024-12-31 13:10:00,212.56,212.57,212.16,212.17,1859.0,210.6791,210.689,210.2826,210.2926,1859.0
2024-12-31 13:15:00,212.23,212.37,212.06,212.06,3771.0,210.352,210.4908,210.1835,210.1835,3771.0
2024-12-31 13:20:00,212.06,212.06,211.57,211.61,8675.0,210.1835,210.1835,209.6979,209.7375,8675.0
2024-12-31 13:25:00,211.72,211.84,211.5,211.66,7118.0,209.8465,209.9655,209.6285,209.7871,7118.0
2024-12-31 13:30:00,211.62,211.96,211.52,211.69,6278.0,209.7474,210.0844,209.6483,209.8168,6278.0
2024-12-31 13:35:00,211.77,211.78,211.43,211.62,5306.0,209.8961,209.906,209.5591,209.7474,5306.0
2024-12-31 13:40:00,211.65,211.89,211.53,211.73,6882.0,209.7772,210.015,209.6582,209.8565,6882.0
2024-12-31 13:45:00,211.7,211.88,211.65,211.76,11827.0,209.8267,210.0051,209.7772,209.8862,11827.0
2024-12-31 13:50:00,211.64,211.9,211.45,211.47,3742.0,209.7672,210.0249,209.5789,209.5988,3742.0
2024-12-31 13:55:00,211.51,211.68,211.35,211.42,6030.0,209.6384,209.8069,209.4798,209.5492,6030.0
2024-12-31 14:00:00,211.37,211.58,211.27,211.42,3203.0,209.4996,209.7078,209.4005,209.5492,3203.0
2024-12-31 14:05:00,211.43,211.81,211.42,211.81,5562.0,209.5591,209.9357,209.5492,209.9357,5562.0
2024-12-31 14:10:00,211.91,212.12,211.82,211.82,5071.0,210.0349,210.243,209.9457,209.9457,5071.0
2024-12-31 14:15:00,211.91,211.91,211.17,211.17,4863.0,210.0349,210.0349,209.3014,209.3014,4863.0
2024-12-31 14:20:00,211.17,211.31,211.07,211.18,4901.0,209.3014,209.4402,209.2023,209.3113,4901.0
2024-12-31 14:25:00,211.19,211.38,211.18,211.23,4391.0,209.3212,209.5095,209.3113,209.3609,4391.0
2024-12-31 14:30:00,211.22,211.28,211.18,211.18,6018.0,209.351,209.4104,209.3113,209.3113,6018.0
2024-12-31 14:35:00,211.27,211.59,211.26,211.53,5356.0,209.4005,209.7177,209.3906,209.6582,5356.0
2024-12-31 14:40:00,211.54,211.57,211.18,211.56,6246.0,209.6681,209.6979,209.3113,209.688,6246.0
2024-12-31 14:45:00,211.59,211.73,211.5,211.64,5840.0,209.7177,209.8565,209.6285,209.7672,5840.0
2024-12-31 14:50:00,211.69,212.12,211.56,211.94,4513.0,209.8168,210.243,209.688,210.0646,4513.0
2024-12-31 14:55:00,211.93,212.26,211.87,212.16,6831.0,210.0547,210.3818,209.9952,210.2826,6831.0
2024-12-31 15:00:00,212.17,212.26,212.01,212.18,3625.0,210.2926,210.3818,210.134,210.3025,3625.0
2024-12-31 15:05:00,212.18,212.48,212.12,212.17,6253.0,210.3025,210.5998,210.243,210.2926,6253.0
2024-12-31 15:10:00,212.12,212.12,211.7,211.77,9457.0,210.243,210.243,209.8267,209.8961,9457.0
2024-12-31 15:15:00,211.73,212.04,211.53,212.04,8125.0,209.8565,210.1637,209.6582,210.1637,8125.0
2024-12-31 15:20:00,212.0,212.34,212.0,212.08,7025.0,210.1241,210.4611,210.1241,210.2034,7025.0
2024-12-31 15:25:00,212.06,212.63,211.98,212.54,9257.0,210.1835,210.7485,210.1042,210.6593,9257.0
2024-12-31 15:30:00,212.53,212.55,212.21,212.38,8847.0,210.6494,210.6692,210.3322,210.5007,8847.0
2024-12-31 15:35:00,212.41,212.68,212.08,212.08,8824.0,210.5304,210.798,210.2034,210.2034,8824.0
2024-12-31 15:40:00,212.07,212.53,211.99,212.25,11361.0,210.1934,210.6494,210.1141,210.3718,11361.0
2024-12-31 15:45:00,212.24,212.62,212.1,212.55,22120.0,210.3619,210.7386,210.2232,210.6692,22120.0
2024-12-31 15:50:00,212.49,212.52,211.84,211.9,60194.0,210.6097,210.6395,209.9655,210.0249,60194.0
2024-12-31 15:55:00,212.07,212.66,212.03,212.47,105838.0,210.1934,210.7782,210.1538,210.5899,105838.0
2025-01-02 09:30:00,215.49,215.71,214.42,214.92,39391.0,213.5832,213.8012,212.5226,213.0182,39391.0
2025-01-02 09:35:00,214.68,215.13,214.27,214.28,13619.0,212.7803,213.2264,212.374,212.3839,13619.0
2025-01-02 09:40:00,214.25,214.99,214.25,214.92,4271.0,212.3542,213.0876,212.3542,213.0182,4271.0
2025-01-02 09:45:00,215.09,216.34,214.87,216.34,30208.0,213.1867,214.4257,212.9687,214.4257,30208.0
2025-01-02 09:50:00,216.41,217.16,216.4,217.16,50206.0,214.495,215.2384,214.4851,215.2384,50206.0
2025-01-02 09:55:00,217.05,217.25,216.15,216.29,59843.0,215.1294,215.3276,214.2373,214.3761,59843.0
2025-01-02 10:00:00,216.33,216.77,215.56,215.68,30367.0,214.4157,214.8519,213.6526,213.7715,30367.0
2025-01-02 10:05:00,215.59,215.62,214.43,214.5,13140.0,213.6823,213.712,212.5326,212.6019,13140.0
2025-01-02 10:10:00,214.5,214.86,214.45,214.78,9760.0,212.6019,212.9588,212.5524,212.8795,9760.0
2025-01-02 10:15:00,214.89,215.23,214.57,214.57,16369.0,212.9885,213.3255,212.6713,212.6713,16369.0
2025-01-02 10:20:00,214.48,214.71,213.4,213.63,6966.0,212.5821,212.8101,211.5117,211.7396,6966.0
2025-01-02 10:25:00,213.63,213.81,213.45,213.61,5167.0,211.7396,211.918,211.5612,211.7198,5167.0
2025-01-02 10:30:00,213.61,213.78,213.28,213.53,2758.0,211.7198,211.8883,211.3927,211.6405,2758.0
2025-01-02 10:35:00,213.39,213.93,213.37,213.46,4360.0,211.5018,212.037,211.4819,211.5711,4360.0
2025-01-02 10:40:00,213.46,213.68,213.2,213.37,5755.0,211.5711,211.7892,211.3134,211.4819,5755.0
2025-01-02 10:45:00,213.31,213.83,213.25,213.83,4653.0,211.4225,211.9379,211.363,211.9379,4653.0
2025-01-02 10:50:00,213.79,214.14,213.33,213.81,5267.0,211.8982,212.2451,211.4423,211.918,5267.0
2025-01-02 10:55:00,213.82,213.82,213.41,213.54,2271.0,211.928,211.928,211.5216,211.6504,2271.0
2025-01-02 11:00:00,213.48,213.68,212.66,212.66,5481.0,211.591,211.7892,210.7782,210.7782,5481.0
2025-01-02 11:05:00,212.83,213.09,212.68,213.02,9107.0,210.9467,211.2044,210.798,211.135,9107.0
2025-01-02 11:10:00,212.96,212.98,212.53,212.72,5355.0,211.0756,211.0954,210.6494,210.8377,5355.0
2025-01-02 11:15:00,212.68,213.06,212.54,213.06,9847.0,210.798,211.1747,210.6593,211.1747,9847.0
2025-01-02 11:20:00,213.03,213.12,212.27,213.04,8670.0,211.1449,211.2342,210.3917,211.1549,8670.0
2025-01-02 11:25:00,213.02,213.15,212.89,213.15,3435.0,211.135,211.2639,211.0062,211.2639,3435.0
2025-01-02 11:30:00,213.14,213.2,212.8,212.9,9300.0,211.254,211.3134,210.917,211.0161,9300.0
2025-01-02 11:35:00,213.01,213.48,212.99,213.1,4600.0,211.1251,211.591,211.1053,211.2143,4600.0
2025-01-02 11:40:00,213.27,213.43,212.97,212.97,2944.0,211.3828,211.5414,211.0855,211.0855,2944.0
2025-01-02 11:45:00,213.02,213.62,213.02,213.62,5875.0,211.135,211.7297,211.135,211.7297,5875.0
2025-01-02 11:50:00,213.61,213.77,213.2,213.2,8514.0,211.7198,211.8784,211.3134,211.3134,8514.0
2025-01-02 11:55:00,213.4,213.7,213.35,213.48,2670.0,211.5117,211.809,211.4621,211.591,2670.0
2025-01-02 12:00:00,213.41,213.55,213.2,213.55,5153.0,211.5216,211.6603,211.3134,211.6603,5153.0
2025-01-02 12:05:00,213.5,213.5,212.99,213.01,2386.0,211.6108,211.6108,211.1053,211.1251,2386.0
2025-01-02 12:10:00,213.08,213.46,212.89,213.46,2859.0,211.1945,211.5711,211.0062,211.5711,2859.0
2025-01-02 12:15:00,213.45,213.54,213.35,213.41,2829.0,211.5612,211.6504,211.4621,211.5216,2829.0
2025-01-02 12:20:00,213.34,213.34,212.92,212.93,3648.0,211.4522,211.4522,211.0359,211.0458,3648.0
2025-01-02 12:25:00,212.91,212.94,212.21,212.25,3707.0,211.026,211.0557,210.3322,210.3718,3707.0
2025-01-02 12:30:00,212.01,212.11,211.61,211.68,7006.0,210.134,210.2331,209.7375,209.8069,7006.0
2025-01-02 12:35:00,211.56,211.61,211.16,211.33,7288.0,209.688,209.7375,209.2915,209.46,7288.0
2025-01-02 12:40:00,211.33,211.48,210.86,211.26,10790.0,209.46,209.6087,208.9941,209.3906,10790.0
2025-01-02 12:45:00,211.23,211.3,210.96,211.0,6328.0,209.3609,209.4303,209.0933,209.1329,6328.0
2025-01-02 12:50:00,210.95,211.71,210.85,211.45,13625.0,209.0834,209.8366,208.9842,209.5789,13625.0
2025-01-02 12:55:00,211.46,211.9,211.46,211.76,2602.0,209.5888,210.0249,209.5888,209.8862,2602.0
2025-01-02 13:00:00,211.76,211.81,210.72,210.9,15095.0,209.8862,209.9357,208.8554,209.0338,15095.0
2025-01-02 13:05:00,210.93,211.64,210.93,211.44,7490.0,209.0635,209.7672,209.0635,209.569,7490.0
2025-01-02 13:10:00,211.45,211.45,210.76,210.87,7156.0,209.5789,209.5789,208.895,209.0041,7156.0
2025-01-02 13:15:00,210.83,210.98,210.59,210.91,4245.0,208.9644,209.1131,208.7265,209.0437,4245.0
2025-01-02 13:20:00,211.0,211.01,210.73,210.88,5021.0,209.1329,209.1428,208.8653,209.014,5021.0
2025-01-02 13:25:00,210.88,210.91,210.62,210.91,8554.0,209.014,209.0437,208.7563,209.0437,8554.0
2025-01-02 13:30:00,210.8,210.8,209.85,209.85,17632.0,208.9347,208.9347,207.9931,207.9931,17632.0
2025-01-02 13:35:00,209.99,210.24,209.86,209.99,7429.0,208.1318,208.3796,208.003,208.1318,7429.0
2025-01-02 13:40:00,209.97,210.52,209.83,210.48,8904.0,208.112,208.6572,207.9733,208.6175,8904.0
2025-01-02 13:45:00,210.44,210.44,209.79,210.06,2433.0,208.5779,208.5779,207.9336,208.2012,2433.0
2025-01-02 13:50:00,210.02,210.1,209.75,209.87,4254.0,208.1616,208.2409,207.894,208.0129,4254.0
2025-01-02 13:55:00,209.92,210.35,209.91,210.35,4162.0,208.0625,208.4887,208.0526,208.4887,4162.0
2025-01-02 14:00:00,210.26,210.53,210.19,210.53,4587.0,208.3995,208.6671,208.3301,208.6671,4587.0
2025-01-02 14:05:00,210.45,210.81,210.4,210.53,6359.0,208.5878,208.9446,208.5382,208.6671,6359.0
2025-01-02 14:10:00,210.47,210.77,210.32,210.43,4397.0,208.6076,208.9049,208.4589,208.568,4397.0
2025-01-02 14:15:00,210.46,210.81,210.45,210.62,8007.0,208.5977,208.9446,208.5878,208.7563,8007.0
2025-01-02 14:20:00,210.65,210.99,210.65,210.97,5030.0,208.786,209.123,208.786,209.1032,5030.0
2025-01-02 14:25:00,211.01,211.16,210.97,211.16,24294.0,209.1428,209.2915,209.1032,209.2915,24294.0
2025-01-02 14:30:00,211.06,211.08,210.75,210.81,5196.0,209.1924,209.2122,208.8851,208.9446,5196.0
2025-01-02 14:35:00,210.71,210.75,210.35,210.6,13690.0,208.8455,208.8851,208.4887,208.7364,13690.0
2025-01-02 14:40:00,210.56,210.86,210.56,210.7,4518.0,208.6968,208.9941,208.6968,208.8356,4518.0
2025-01-02 14:45:00,210.63,211.25,210.55,211.05,9259.0,208.7662,209.3807,208.6869,209.1825,9259.0
2025-01-02 14:50:00,210.97,211.23,210.95,211.09,5774.0,209.1032,209.3609,209.0834,209.2221,5774.0
2025-01-02 14:55:00,211.04,211.04,210.28,210.34,7626.0,209.1726,209.1726,208.4193,208.4787,7626.0
2025-01-02 15:00:00,210.35,211.23,210.34,211.22,5657.0,208.4887,209.3609,208.4787,209.351,5657.0
2025-01-02 15:05:00,211.17,211.28,210.93,211.11,5308.0,209.3014,209.4104,209.0635,209.2419,5308.0
2025-01-02 15:10:00,211.04,211.7,211.04,211.47,5998.0,209.1726,209.8267,209.1726,209.5988,5998.0
2025-01-02 15:15:00,211.4,211.45,211.28,211.43,8432.0,209.5294,209.5789,209.4104,209.5591,8432.0
2025-01-02 15:20:00,211.41,211.51,211.3,211.38,8853.0,209.5393,209.6384,209.4303,209.5095,8853.0
2025-01-02 15:25:00,211.38,211.61,211.3,211.61,8377.0,209.5095,209.7375,209.4303,209.7375,8377.0
2025-01-02 15:30:00,211.59,211.81,211.29,211.29,11306.0,209.7177,209.9357,209.4203,209.4203,11306.0
2025-01-02 15:35:00,211.31,211.32,211.09,211.28,11462.0,209.4402,209.4501,209.2221,209.4104,11462.0
2025-01-02 15:40:00,211.3,211.54,211.29,211.33,19986.0,209.4303,209.6681,209.4203,209.46,19986.0
2025-01-02 15:45:00,211.33,211.75,211.26,211.66,21561.0,209.46,209.8763,209.3906,209.7871,21561.0
2025-01-02 15:50:00,211.71,211.72,211.33,211.42,47284.0,209.8366,209.8465,209.46,209.5492,47284.0
2025-01-02 15:55:00,211.34,211.57,211.08,211.28,94320.0,209.4699,209.6979,209.2122,209.4104,94320.0
2025-01-03 09:30:00,212.76,213.1,212.21,212.35,19232.0,210.8773,211.2143,210.3322,210.471,19232.0
2025-01-03 09:35:00,212.82,212.84,211.6,212.17,4658.0,210.9368,210.9566,209.7276,210.2926,4658.0
2025-01-03 09:40:00,212.12,212.29,211.63,212.0,3173.0,210.243,210.4115,209.7573,210.1241,3173.0
2025-01-03 09:45:00,211.78,211.78,211.13,211.45,10862.0,209.906,209.906,209.2618,209.5789,10862.0
2025-01-03 09:50:00,211.39,211.65,211.04,211.13,10479.0,209.5195,209.7772,209.1726,209.2618,10479.0
2025-01-03 09:55:00,211.07,211.48,210.85,211.4,23826.0,209.2023,209.6087,208.9842,209.5294,23826.0
2025-01-03 10:00:00,211.25,211.54,210.64,211.54,8480.0,209.3807,209.6681,208.7761,209.6681,8480.0
2025-01-03 10:05:00,211.41,211.57,211.22,211.37,12048.0,209.5393,209.6979,209.351,209.4996,12048.0
2025-01-03 10:10:00,211.52,211.58,210.72,210.98,9862.0,209.6483,209.7078,208.8554,209.1131,9862.0
2025-01-03 10:15:00,211.15,211.15,210.66,210.99,15017.0,209.2816,209.2816,208.7959,209.123,15017.0
2025-01-03 10:20:00,211.04,211.04,210.39,210.94,18914.0,209.1726,209.1726,208.5283,209.0734,18914.0
2025-01-03 10:25:00,210.79,211.17,210.64,210.85,12142.0,208.9248,209.3014,208.7761,208.9842,12142.0
2025-01-03 10:30:00,210.79,211.63,210.76,211.54,61903.0,208.9248,209.7573,208.895,209.6681,61903.0
2025-01-03 10:35:00,211.55,212.16,211.5,212.0,8952.0,209.678,210.2826,209.6285,210.1241,8952.0
2025-01-03 10:40:00,212.12,212.53,212.11,212.38,7843.0,210.243,210.6494,210.2331,210.5007,7843.0
2025-01-03 10:45:00,212.36,212.43,212.08,212.33,6686.0,210.4809,210.5503,210.2034,210.4511,6686.0
2025-01-03 10:50:00,212.36,212.48,212.25,212.25,3655.0,210.4809,210.5998,210.3718,210.3718,3655.0
2025-01-03 10:55:00,212.46,212.82,212.39,212.72,2884.0,210.58,210.9368,210.5106,210.8377,2884.0
2025-01-03 11:00:00,212.78,213.01,212.64,212.89,8171.0,210.8972,211.1251,210.7584,211.0062,8171.0
2025-01-03 11:05:00,212.89,213.07,212.7,212.83,6235.0,211.0062,211.1846,210.8179,210.9467,6235.0
2025-01-03 11:10:00,212.83,212.95,212.64,212.9,3324.0,210.9467,211.0657,210.7584,211.0161,3324.0
2025-01-03 11:15:00,212.9,212.99,212.72,212.99,4783.0,211.0161,211.1053,210.8377,211.1053,4783.0
2025-01-03 11:20:00,213.05,213.27,212.78,213.04,4799.0,211.1648,211.3828,210.8972,211.1549,4799.0
2025-01-03 11:25:00,213.17,213.41,213.1,213.15,5707.0,211.2837,211.5216,211.2143,211.2639,5707.0
2025-01-03 11:30:00,213.26,213.33,213.08,213.3,7693.0,211.3729,211.4423,211.1945,211.4126,7693.0
2025-01-03 11:35:00,213.33,213.64,213.21,213.53,10104.0,211.4423,211.7495,211.3234,211.6405,10104.0
2025-01-03 11:40:00,213.63,214.05,213.63,214.01,4721.0,211.7396,212.1559,211.7396,212.1163,4721.0
2025-01-03 11:45:00,214.01,214.14,213.9,214.14,11384.0,212.1163,212.2451,212.0072,212.2451,11384.0
2025-01-03 11:50:00,214.14,214.44,213.84,214.08,25461.0,212.2451,212.5425,211.9478,212.1857,25461.0
2025-01-03 11:55:00,214.14,214.14,213.57,213.57,3042.0,212.2451,212.2451,211.6802,211.6802,3042.0
2025-01-03 12:00:00,213.73,214.11,213.73,214.01,4698.0,211.8388,212.2154,211.8388,212.1163,4698.0
2025-01-03 12:05:00,214.21,214.41,214.18,214.31,2907.0,212.3145,212.5127,212.2848,212.4136,2907.0
2025-01-03 12:10:00,214.31,214.37,214.06,214.15,4759.0,212.4136,212.4731,212.1658,212.255,4759.0
2025-01-03 12:15:00,214.14,214.41,213.69,213.8,18861.0,212.2451,212.5127,211.7991,211.9081,18861.0
2025-01-03 12:20:00,213.93,214.14,213.72,213.76,8018.0,212.037,212.2451,211.8288,211.8685,8018.0
2025-01-03 12:25:00,213.82,213.82,213.57,213.63,2302.0,211.928,211.928,211.6802,211.7396,2302.0
2025-01-03 12:30:00,213.65,213.77,213.5,213.64,5871.0,211.7595,211.8784,211.6108,211.7495,5871.0
2025-01-03 12:35:00,213.61,213.67,213.37,213.37,1500.0,211.7198,211.7793,211.4819,211.4819,1500.0
2025-01-03 12:40:00,213.53,213.59,213.34,213.34,4665.0,211.6405,211.7,211.4522,211.4522,4665.0
2025-01-03 12:45:00,213.36,213.5,213.25,213.39,1827.0,211.472,211.6108,211.363,211.5018,1827.0
2025-01-03 12:50:00,213.5,213.56,213.32,213.56,3526.0,211.6108,211.6703,211.4324,211.6703,3526.0
2025-01-03 12:55:00,213.53,213.79,213.42,213.74,3922.0,211.6405,211.8982,211.5315,211.8487,3922.0
2025-01-03 13:00:00,213.71,214.0,213.46,214.0,4651.0,211.8189,212.1064,211.5711,212.1064,4651.0
2025-01-03 13:05:00,213.98,214.09,213.96,213.97,8922.0,212.0865,212.1956,212.0667,212.0766,8922.0
2025-01-03 13:10:00,213.97,214.38,213.95,214.37,9587.0,212.0766,212.483,212.0568,212.4731,9587.0
2025-01-03 13:15:00,214.41,214.68,214.34,214.51,6952.0,212.5127,212.7803,212.4434,212.6119,6952.0
2025-01-03 13:20:00,214.57,214.58,214.3,214.58,8203.0,212.6713,212.6812,212.4037,212.6812,8203.0
2025-01-03 13:25:00,214.6,215.11,214.44,214.94,11702.0,212.7011,213.2065,212.5425,213.038,11702.0
2025-01-03 13:30:00,214.97,215.46,214.94,215.29,8625.0,213.0678,213.5534,213.038,213.3849,8625.0
2025-01-03 13:35:00,215.44,215.45,215.21,215.45,6010.0,213.5336,213.5435,213.3057,213.5435,6010.0
2025-01-03 13:40:00,215.43,215.59,215.31,215.37,4644.0,213.5237,213.6823,213.4048,213.4642,4644.0
2025-01-03 13:45:00,215.3,215.41,215.22,215.28,4190.0,213.3949,213.5039,213.3156,213.375,4190.0
2025-01-03 13:50:00,215.3,215.62,215.2,215.62,8573.0,213.3949,213.712,213.2957,213.712,8573.0
2025-01-03 13:55:00,215.71,215.87,215.57,215.74,6809.0,213.8012,213.9598,213.6625,213.831,6809.0
2025-01-03 14:00:00,215.63,215.77,215.52,215.77,4874.0,213.7219,213.8607,213.6129,213.8607,4874.0
2025-01-03 14:05:00,215.78,215.92,215.62,215.67,5987.0,213.8706,214.0094,213.712,213.7616,5987.0
2025-01-03 14:10:00,215.66,215.73,215.6,215.71,2539.0,213.7517,213.8211,213.6922,213.8012,2539.0
2025-01-03 14:15:00,215.62,215.81,215.54,215.7,9682.0,213.712,213.9003,213.6327,213.7913,9682.0
2025-01-03 14:20:00,215.7,215.86,215.61,215.62,5988.0,213.7913,213.9499,213.7021,213.712,5988.0
2025-01-03 14:25:00,215.62,215.73,215.46,215.66,4444.0,213.712,213.8211,213.5534,213.7517,4444.0
2025-01-03 14:30:00,215.66,215.88,215.62,215.83,5153.0,213.7517,213.9697,213.712,213.9202,5153.0
2025-01-03 14:35:00,215.86,216.11,215.85,215.88,7882.0,213.9499,214.1977,213.94,213.9697,7882.0
2025-01-03 14:40:00,215.85,216.01,215.68,215.72,7768.0,213.94,214.0986,213.7715,213.8111,7768.0
2025-01-03 14:45:00,215.78,215.99,215.73,215.75,6425.0,213.8706,214.0788,213.8211,213.8409,6425.0
2025-01-03 14:50:00,215.69,215.75,215.41,215.55,4762.0,213.7814,213.8409,213.5039,213.6426,4762.0
2025-01-03 14:55:00,215.6,215.73,215.38,215.5,18021.0,213.6922,213.8211,213.4742,213.5931,18021.0
2025-01-03 15:00:00,215.43,215.58,215.31,215.45,5906.0,213.5237,213.6724,213.4048,213.5435,5906.0
2025-01-03 15:05:00,215.42,215.61,215.42,215.45,5785.0,213.5138,213.7021,213.5138,213.5435,5785.0
2025-01-03 15:10:00,215.45,215.66,215.36,215.59,6443.0,213.5435,213.7517,213.4543,213.6823,6443.0
2025-01-03 15:15:00,215.61,215.64,215.44,215.52,8159.0,213.7021,213.7319,213.5336,213.6129,8159.0
2025-01-03 15:20:00,215.6,215.66,215.5,215.51,13527.0,213.6922,213.7517,213.5931,213.603,13527.0
2025-01-03 15:25:00,215.53,215.77,215.5,215.66,9830.0,213.6228,213.8607,213.5931,213.7517,9830.0
2025-01-03 15:30:00,215.63,215.72,215.38,215.55,24199.0,213.7219,213.8111,213.4742,213.6426,24199.0
2025-01-03 15:35:00,215.43,215.57,215.29,215.41,9042.0,213.5237,213.6625,213.3849,213.5039,9042.0
2025-01-03 15:40:00,215.41,215.41,215.01,215.1,12161.0,213.5039,213.5039,213.1074,213.1966,12161.0
2025-01-03 15:45:00,215.11,215.34,215.07,215.21,22517.0,213.2065,213.4345,213.1669,213.3057,22517.0
2025-01-03 15:50:00,215.15,215.64,214.71,215.19,76303.0,213.2462,213.7319,212.8101,213.2858,76303.0
2025-01-03 15:55:00,215.18,215.6,215.14,215.45,123224.0,213.2759,213.6922,213.2363,213.5435,123224.0
2025-01-06 09:30:00,215.34,217.91,214.77,217.6,66941.0,213.4345,215.9818,212.8695,215.6745,66941.0
2025-01-06 09:35:00,217.64,219.72,217.49,219.5,18531.0,215.7142,217.7757,215.5655,217.5577,18531.0
2025-01-06 09:40:00,219.48,221.32,219.2,220.66,48489.0,217.5379,219.3616,217.2603,218.7074,48489.0
2025-01-06 09:45:00,220.74,221.27,220.06,220.59,20089.0,218.7867,219.312,218.1127,218.638,20089.0
2025-01-06 09:50:00,220.96,221.2,220.2,220.49,8214.0,219.0048,219.2427,218.2515,218.5389,8214.0
2025-01-06 09:55:00,220.64,220.85,219.76,220.52,22377.0,218.6876,218.8957,217.8154,218.5687,22377.0
2025-01-06 10:00:00,220.43,220.55,219.89,220.05,21781.0,218.4795,218.5984,217.9442,218.1028,21781.0
2025-01-06 10:05:00,220.08,220.32,219.49,219.81,23693.0,218.1326,218.3704,217.5478,217.865,23693.0
2025-01-06 10:10:00,219.85,220.5,219.6,220.36,24258.0,217.9046,218.5488,217.6568,218.4101,24258.0
2025-01-06 10:15:00,220.28,221.03,220.01,220.98,9516.0,218.3308,219.0742,218.0632,219.0246,9516.0
2025-01-06 10:20:00,221.03,221.03,220.2,220.61,6743.0,219.0742,219.0742,218.2515,218.6579,6743.0
2025-01-06 10:25:00,220.7,220.75,220.44,220.75,6119.0,218.7471,218.7966,218.4894,218.7966,6119.0
2025-01-06 10:30:00,220.83,220.84,220.23,220.56,11229.0,218.8759,218.8858,218.2812,218.6083,11229.0
2025-01-06 10:35:00,220.49,220.55,220.01,220.2,11090.0,218.5389,218.5984,218.0632,218.2515,11090.0
2025-01-06 10:40:00,220.36,220.71,219.97,220.42,12345.0,218.4101,218.757,218.0235,218.4696,12345.0
2025-01-06 10:45:00,220.48,220.57,220.27,220.43,12466.0,218.529,218.6182,218.3209,218.4795,12466.0
2025-01-06 10:50:00,220.35,220.49,219.93,220.45,17624.0,218.4002,218.5389,217.9839,218.4993,17624.0
2025-01-06 10:55:00,220.37,220.65,220.16,220.35,16253.0,218.42,218.6975,218.2119,218.4002,16253.0
2025-01-06 11:00:00,220.21,220.48,220.17,220.38,32025.0,218.2614,218.529,218.2218,218.4299,32025.0
2025-01-06 11:05:00,220.47,220.63,220.3,220.58,4318.0,218.5191,218.6777,218.3506,218.6281,4318.0
2025-01-06 11:10:00,220.75,221.19,220.71,221.19,5930.0,218.7966,219.2327,218.757,219.2327,5930.0
2025-01-06 11:15:00,221.02,221.32,221.01,221.12,3859.0,219.0642,219.3616,219.0543,219.1634,3859.0
2025-01-06 11:20:00,221.3,221.53,221.29,221.39,5636.0,219.3418,219.5697,219.3319,219.431,5636.0
2025-01-06 11:25:00,221.37,221.37,221.03,221.37,3745.0,219.4111,219.4111,219.0742,219.4111,3745.0
2025-01-06 11:30:00,221.29,221.51,220.58,220.67,11698.0,219.3319,219.5499,218.6281,218.7173,11698.0
2025-01-06 11:35:00,220.66,220.91,220.6,220.74,3620.0,218.7074,218.9552,218.648,218.7867,3620.0
2025-01-06 11:40:00,220.74,220.98,220.53,220.66,19260.0,218.7867,219.0246,218.5786,218.7074,19260.0
2025-01-06 11:45:00,220.61,220.88,220.55,220.8,5243.0,218.6579,218.9255,218.5984,218.8462,5243.0
2025-01-06 11:50:00,220.81,220.97,220.79,220.97,3690.0,218.8561,219.0147,218.8363,219.0147,3690.0
2025-01-06 11:55:00,220.87,221.09,220.84,220.84,4655.0,218.9156,219.1336,218.8858,218.8858,4655.0
2025-01-06 12:00:00,220.84,220.94,220.62,220.73,6356.0,218.8858,218.985,218.6678,218.7768,6356.0
2025-01-06 12:05:00,220.69,220.94,220.58,220.86,3225.0,218.7372,218.985,218.6281,218.9057,3225.0
2025-01-06 12:10:00,220.78,220.91,220.59,220.69,3439.0,218.8264,218.9552,218.638,218.7372,3439.0
2025-01-06 12:15:00,220.73,221.06,220.67,221.06,3955.0,218.7768,219.1039,218.7173,219.1039,3955.0
2025-01-06 12:20:00,221.17,221.17,220.78,220.97,5965.0,219.2129,219.2129,218.8264,219.0147,5965.0
2025-01-06 12:25:00,220.92,221.06,220.88,220.93,3703.0,218.9651,219.1039,218.9255,218.975,3703.0
2025-01-06 12:30:00,221.0,221.0,220.54,220.54,4962.0,219.0444,219.0444,218.5885,218.5885,4962.0
2025-01-06 12:35:00,220.4,220.62,220.38,220.45,5509.0,218.4497,218.6678,218.4299,218.4993,5509.0
2025-01-06 12:40:00,220.43,220.43,219.92,220.02,7183.0,218.4795,218.4795,217.974,218.0731,7183.0
2025-01-06 12:45:00,219.91,220.18,219.78,220.06,13682.0,217.9641,218.2317,217.8352,218.1127,13682.0
2025-01-06 12:50:00,220.06,220.08,219.33,219.9,14064.0,218.1127,218.1326,217.3892,217.9542,14064.0
2025-01-06 12:55:00,219.9,220.26,219.69,220.15,6075.0,217.9542,218.311,217.746,218.2019,6075.0
2025-01-06 13:00:00,220.09,220.2,219.37,219.77,14131.0,218.1425,218.2515,217.4288,217.8253,14131.0
2025-01-06 13:05:00,219.9,219.99,219.64,219.98,4346.0,217.9542,218.0434,217.6965,218.0334,4346.0
2025-01-06 13:10:00,219.98,220.05,219.79,219.81,8006.0,218.0334,218.1028,217.8451,217.865,8006.0
2025-01-06 13:15:00,219.81,219.99,219.7,219.95,9416.0,217.865,218.0434,217.7559,218.0037,9416.0
2025-01-06 13:20:00,219.84,220.09,219.72,219.78,7241.0,217.8947,218.1425,217.7757,217.8352,7241.0
2025-01-06 13:25:00,219.75,220.06,219.68,219.97,3297.0,217.8055,218.1127,217.7361,218.0235,3297.0
2025-01-06 13:30:00,219.99,220.03,219.49,219.54,17129.0,218.0434,218.083,217.5478,217.5973,17129.0
2025-01-06 13:35:00,219.64,219.85,219.58,219.74,4123.0,217.6965,217.9046,217.637,217.7956,4123.0
2025-01-06 13:40:00,219.61,219.7,219.44,219.51,4618.0,217.6667,217.7559,217.4982,217.5676,4618.0
2025-01-06 13:45:00,219.47,219.47,218.87,219.06,16107.0,217.528,217.528,216.9333,217.1216,16107.0
2025-01-06 13:50:00,218.98,219.17,218.98,219.17,4028.0,217.0423,217.2306,217.0423,217.2306,4028.0
2025-01-06 13:55:00,219.17,219.2,218.8,218.87,5899.0,217.2306,217.2603,216.8639,216.9333,5899.0
2025-01-06 14:00:00,218.99,219.0,218.52,218.62,9977.0,217.0522,217.0621,216.5864,216.6855,9977.0
2025-01-06 14:05:00,218.74,219.23,218.74,219.05,6183.0,216.8044,217.2901,216.8044,217.1117,6183.0
2025-01-06 14:10:00,219.05,219.05,218.84,218.95,6153.0,217.1117,217.1117,216.9035,217.0126,6153.0
2025-01-06 14:15:00,218.89,218.89,218.59,218.61,5582.0,216.9531,216.9531,216.6557,216.6756,5582.0
2025-01-06 14:20:00,218.67,218.67,218.35,218.52,4449.0,216.735,216.735,216.4179,216.5864,4449.0
2025-01-06 14:25:00,218.51,218.59,218.46,218.49,4399.0,216.5765,216.6557,216.5269,216.5566,4399.0
2025-01-06 14:30:00,218.42,218.5,218.35,218.44,3395.0,216.4873,216.5665,216.4179,216.5071,3395.0
2025-01-06 14:35:00,218.53,218.63,218.34,218.4,8606.0,216.5963,216.6954,216.408,216.4674,8606.0
2025-01-06 14:40:00,218.39,218.4,218.15,218.37,5934.0,216.4575,216.4674,216.2196,216.4377,5934.0
2025-01-06 14:45:00,218.39,218.43,218.2,218.43,3803.0,216.4575,216.4972,216.2692,216.4972,3803.0
2025-01-06 14:50:00,218.43,218.43,217.98,218.24,5985.0,216.4972,216.4972,216.0511,216.3088,5985.0
2025-01-06 14:55:00,218.24,218.26,217.72,217.77,13833.0,216.3088,216.3287,215.7934,215.843,13833.0
2025-01-06 15:00:00,217.77,217.94,217.62,217.86,7929.0,215.843,216.0115,215.6943,215.9322,7929.0
2025-01-06 15:05:00,217.86,217.96,217.61,217.9,19635.0,215.9322,216.0313,215.6844,215.9719,19635.0
2025-01-06 15:10:00,217.84,218.0,217.61,217.83,11941.0,215.9124,216.071,215.6844,215.9025,11941.0
2025-01-06 15:15:00,217.86,217.93,217.63,217.9,7355.0,215.9322,216.0016,215.7042,215.9719,7355.0
2025-01-06 15:20:00,217.92,218.28,217.7,218.11,8943.0,215.9917,216.3485,215.7736,216.18,8943.0
2025-01-06 15:25:00,218.1,218.33,218.01,218.1,9718.0,216.1701,216.398,216.0809,216.1701,9718.0
2025-01-06 15:30:00,218.16,218.36,218.07,218.29,11871.0,216.2296,216.4278,216.1403,216.3584,11871.0
2025-01-06 15:35:00,218.25,218.38,218.11,218.12,12451.0,216.3188,216.4476,216.18,216.1899,12451.0
2025-01-06 15:40:00,218.12,218.32,217.89,218.12,8576.0,216.1899,216.3881,215.9619,216.1899,8576.0
2025-01-06 15:45:00,218.1,218.5,218.01,218.11,20703.0,216.1701,216.5665,216.0809,216.18,20703.0
2025-01-06 15:50:00,218.01,218.81,218.01,218.52,45784.0,216.0809,216.8738,216.0809,216.5864,45784.0
2025-01-06 15:55:00,218.57,218.64,217.82,218.02,97433.0,216.6359,216.7053,215.8926,216.0908,97433.0
2025-01-07 09:30:00,219.79,220.28,219.33,219.69,54064.0,217.8451,218.3308,217.3892,217.746,54064.0
2025-01-07 09:35:00,219.7,219.75,218.6,218.69,21004.0,217.7559,217.8055,216.6657,216.7549,21004.0
2025-01-07 09:40:00,218.86,218.98,218.02,218.77,30659.0,216.9234,217.0423,216.0908,216.8342,30659.0
2025-01-07 09:45:00,218.82,219.52,218.82,219.24,53973.0,216.8837,217.5775,216.8837,217.3,53973.0
2025-01-07 09:50:00,219.07,219.49,218.64,218.64,17518.0,217.1315,217.5478,216.7053,216.7053,17518.0
2025-01-07 09:55:00,218.78,218.98,218.0,218.0,9797.0,216.8441,217.0423,216.071,216.071,9797.0
2025-01-07 10:00:00,217.82,218.08,216.75,216.95,18738.0,215.8926,216.1503,214.832,215.0303,18738.0
2025-01-07 10:05:00,216.95,217.95,216.91,217.02,45519.0,215.0303,216.0214,214.9906,215.0996,45519.0
2025-01-07 10:10:00,217.17,217.58,216.88,217.19,9920.0,215.2483,215.6547,214.9609,215.2681,9920.0
2025-01-07 10:15:00,217.17,217.43,216.82,217.34,11839.0,215.2483,215.506,214.9014,215.4168,11839.0
2025-01-07 10:20:00,217.69,218.7,217.69,218.7,17364.0,215.7637,216.7648,215.7637,216.7648,17364.0
2025-01-07 10:25:00,218.84,219.04,218.45,218.79,74974.0,216.9035,217.1018,216.517,216.854,74974.0
2025-01-07 10:30:00,218.68,218.87,218.29,218.58,13419.0,216.745,216.9333,216.3584,216.6458,13419.0
2025-01-07 10:35:00,218.66,219.04,217.85,218.08,15062.0,216.7251,217.1018,215.9223,216.1503,15062.0
2025-01-07 10:40:00,218.08,218.42,217.93,218.28,17276.0,216.1503,216.4873,216.0016,216.3485,17276.0
2025-01-07 10:45:00,218.21,218.24,217.45,217.88,8264.0,216.2791,216.3088,215.5258,215.952,8264.0
2025-01-07 10:50:00,217.95,219.19,217.83,219.18,25497.0,216.0214,217.2504,215.9025,217.2405,25497.0
2025-01-07 10:55:00,219.18,219.75,218.86,219.75,79245.0,217.2405,217.8055,216.9234,217.8055,79245.0
2025-01-07 11:00:00,219.52,219.73,219.23,219.55,51020.0,217.5775,217.7857,217.2901,217.6073,51020.0
2025-01-07 11:05:00,219.55,219.88,218.99,219.01,115126.0,217.6073,217.9343,217.0522,217.072,115126.0
2025-01-07 11:10:00,219.04,219.32,218.69,218.88,27006.0,217.1018,217.3793,216.7549,216.9432,27006.0
2025-01-07 11:15:00,218.88,218.95,218.41,218.8,20351.0,216.9432,217.0126,216.4773,216.8639,20351.0
2025-01-07 11:20:00,218.95,219.42,218.64,218.79,80541.0,217.0126,217.4784,216.7053,216.854,80541.0
2025-01-07 11:25:00,218.88,219.11,218.64,218.82,7463.0,216.9432,217.1711,216.7053,216.8837,7463.0
2025-01-07 11:30:00,218.77,218.82,218.24,218.26,9824.0,216.8342,216.8837,216.3088,216.3287,9824.0
2025-01-07 11:35:00,218.22,218.39,217.9,218.34,7181.0,216.289,216.4575,215.9719,216.408,7181.0
2025-01-07 11:40:00,218.32,218.39,217.54,217.56,5165.0,216.3881,216.4575,215.615,215.6349,5165.0
2025-01-07 11:45:00,217.58,218.06,217.57,217.89,7550.0,215.6547,216.1304,215.6448,215.9619,7550.0
2025-01-07 11:50:00,217.96,217.96,217.37,217.37,12857.0,216.0313,216.0313,215.4465,215.4465,12857.0
2025-01-07 11:55:00,217.52,217.55,217.14,217.34,5059.0,215.5952,215.625,215.2186,215.4168,5059.0
2025-01-07 12:00:00,217.3,217.55,217.06,217.17,24729.0,215.3772,215.625,215.1393,215.2483,24729.0
2025-01-07 12:05:00,217.15,217.2,216.62,217.19,61364.0,215.2285,215.278,214.7032,215.2681,61364.0
2025-01-07 12:10:00,217.05,217.18,216.89,217.01,5591.0,215.1294,215.2582,214.9708,215.0897,5591.0
2025-01-07 12:15:00,217.01,217.07,216.69,216.94,5724.0,215.0897,215.1492,214.7726,215.0203,5724.0
2025-01-07 12:20:00,216.88,216.96,216.53,216.68,5433.0,214.9609,215.0402,214.614,214.7626,5433.0
2025-01-07 12:25:00,216.65,216.65,216.18,216.48,17688.0,214.7329,214.7329,214.2671,214.5644,17688.0
2025-01-07 12:30:00,216.55,216.86,216.48,216.81,3445.0,214.6338,214.9411,214.5644,214.8915,3445.0
2025-01-07 12:35:00,216.75,216.9,216.48,216.69,9570.0,214.832,214.9807,214.5644,214.7726,9570.0
2025-01-07 12:40:00,216.54,216.54,216.28,216.39,3149.0,214.6239,214.6239,214.3662,214.4752,3149.0
2025-01-07 12:45:00,216.29,216.3,215.97,216.13,4577.0,214.3761,214.386,214.0589,214.2175,4577.0
2025-01-07 12:50:00,216.04,216.12,215.78,215.92,41633.0,214.1283,214.2076,213.8706,214.0094,41633.0
2025-01-07 12:55:00,215.93,216.14,215.86,216.05,25245.0,214.0193,214.2274,213.9499,214.1382,25245.0
2025-01-07 13:00:00,216.06,216.15,215.8,215.93,13012.0,214.1481,214.2373,213.8904,214.0193,13012.0
2025-01-07 13:05:00,215.93,216.64,215.86,216.62,80456.0,214.0193,214.723,213.9499,214.7032,80456.0
2025-01-07 13:10:00,216.63,216.64,216.23,216.45,11686.0,214.7131,214.723,214.3166,214.5347,11686.0
2025-01-07 13:15:00,216.4,216.92,216.28,216.83,4962.0,214.4851,215.0005,214.3662,214.9113,4962.0
2025-01-07 13:20:00,216.73,217.18,216.73,217.13,7719.0,214.8122,215.2582,214.8122,215.2087,7719.0
2025-01-07 13:25:00,217.13,217.4,217.06,217.27,6508.0,215.2087,215.4763,215.1393,215.3474,6508.0
2025-01-07 13:30:00,217.27,217.36,216.96,217.33,10385.0,215.3474,215.4366,215.0402,215.4069,10385.0
2025-01-07 13:35:00,217.31,217.67,217.25,217.39,8285.0,215.3871,215.7439,215.3276,215.4664,8285.0
2025-01-07 13:40:00,217.43,217.44,216.8,216.89,7734.0,215.506,215.5159,214.8816,214.9708,7734.0
2025-01-07 13:45:00,216.9,217.16,216.89,216.98,8107.0,214.9807,215.2384,214.9708,215.06,8107.0
2025-01-07 13:50:00,216.98,217.02,216.86,216.99,4169.0,215.06,215.0996,214.9411,215.0699,4169.0
2025-01-07 13:55:00,216.93,217.02,216.7,216.78,6231.0,215.0104,215.0996,214.7825,214.8618,6231.0
2025-01-07 14:00:00,216.82,217.1,216.45,216.56,32495.0,214.9014,215.1789,214.5347,214.6437,32495.0
2025-01-07 14:05:00,216.47,216.95,216.47,216.68,14553.0,214.5545,215.0303,214.5545,214.7626,14553.0
2025-01-07 14:10:00,216.69,217.53,216.61,217.36,46951.0,214.7726,215.6051,214.6933,215.4366,46951.0
2025-01-07 14:15:00,217.23,217.28,216.64,216.84,14590.0,215.3078,215.3573,214.723,214.9212,14590.0
2025-01-07 14:20:00,216.77,217.12,216.67,217.03,4253.0,214.8519,215.1988,214.7527,215.1096,4253.0
2025-01-07 14:25:00,217.04,217.5,216.82,217.49,108367.0,215.1195,215.5754,214.9014,215.5655,108367.0
2025-01-07 14:30:00,217.52,217.52,217.27,217.45,5902.0,215.5952,215.5952,215.3474,215.5258,5902.0
2025-01-07 14:35:00,217.51,217.61,217.19,217.25,11004.0,215.5853,215.6844,215.2681,215.3276,11004.0
2025-01-07 14:40:00,217.28,217.41,216.95,217.37,6593.0,215.3573,215.4862,215.0303,215.4465,6593.0
2025-01-07 14:45:00,217.42,217.71,217.36,217.47,5929.0,215.4961,215.7835,215.4366,215.5457,5929.0
2025-01-07 14:50:00,217.48,217.69,217.36,217.54,8303.0,215.5556,215.7637,215.4366,215.615,8303.0
2025-01-07 14:55:00,217.55,217.59,217.15,217.22,8202.0,215.625,215.6646,215.2285,215.2979,8202.0
2025-01-07 15:00:00,217.3,217.46,217.11,217.29,23737.0,215.3772,215.5357,215.1888,215.3673,23737.0
2025-01-07 15:05:00,217.3,217.52,216.7,216.76,14688.0,215.3772,215.5952,214.7825,214.8419,14688.0
2025-01-07 15:10:00,216.7,216.77,216.25,216.25,13180.0,214.7825,214.8519,214.3365,214.3365,13180.0
2025-01-07 15:15:00,216.37,216.39,216.01,216.03,10689.0,214.4554,214.4752,214.0986,214.1184,10689.0
2025-01-07 15:20:00,216.03,216.03,215.5,215.52,10122.0,214.1184,214.1184,213.5931,213.6129,10122.0
2025-01-07 15:25:00,215.47,215.58,215.05,215.08,15878.0,213.5634,213.6724,213.1471,213.1768,15878.0
2025-01-07 15:30:00,215.09,215.33,214.71,214.76,23820.0,213.1867,213.4246,212.8101,212.8596,23820.0
2025-01-07 15:35:00,214.7,214.81,214.3,214.69,23809.0,212.8002,212.9092,212.4037,212.7903,23809.0
2025-01-07 15:40:00,214.72,215.62,214.71,215.1,23503.0,212.82,213.712,212.8101,213.1966,23503.0
2025-01-07 15:45:00,215.18,215.72,215.17,215.68,19204.0,213.2759,213.8111,213.266,213.7715,19204.0
2025-01-07 15:50:00,215.75,216.68,215.75,216.12,67575.0,213.8409,214.7626,213.8409,214.2076,67575.0
2025-01-07 15:55:00,216.21,216.25,215.64,215.87,155736.0,214.2968,214.3365,213.7319,213.9598,155736.0
2025-01-08 09:30:00,215.4,215.4,213.74,213.94,22834.0,213.494,213.494,211.8487,212.0469,22834.0
2025-01-08 09:35:00,214.0,214.69,212.83,213.0,24381.0,212.1064,212.7903,210.9467,211.1152,24381.0
2025-01-08 09:40:00,213.07,213.77,212.63,213.75,13895.0,211.1846,211.8784,210.7485,211.8586,13895.0
2025-01-08 09:45:00,213.69,214.77,213.59,214.72,9286.0,211.7991,212.8695,211.7,212.82,9286.0
2025-01-08 09:50:00,214.79,215.76,214.78,215.26,34260.0,212.8894,213.8508,212.8795,213.3552,34260.0
2025-01-08 09:55:00,215.26,216.13,215.13,215.8,40176.0,213.3552,214.2175,213.2264,213.8904,40176.0
2025-01-08 10:00:00,215.8,217.61,215.65,217.58,34809.0,213.8904,215.6844,213.7418,215.6547,34809.0
2025-01-08 10:05:00,217.53,217.77,216.94,217.65,51184.0,215.6051,215.843,215.0203,215.7241,51184.0
2025-01-08 10:10:00,217.94,218.01,216.08,216.25,32707.0,216.0115,216.0809,214.168,214.3365,32707.0
2025-01-08 10:15:00,216.45,217.42,216.4,217.31,18872.0,214.5347,215.4961,214.4851,215.3871,18872.0
2025-01-08 10:20:00,217.39,218.53,217.09,218.53,23966.0,215.4664,216.5963,215.169,216.5963,23966.0
2025-01-08 10:25:00,218.55,218.9,217.77,217.77,21204.0,216.6161,216.963,215.843,215.843,21204.0
2025-01-08 10:30:00,217.75,218.29,217.74,217.96,15345.0,215.8232,216.3584,215.8133,216.0313,15345.0
2025-01-08 10:35:00,217.97,219.36,217.97,219.11,13969.0,216.0412,217.4189,216.0412,217.1711,13969.0
2025-01-08 10:40:00,219.08,219.47,218.65,219.25,16516.0,217.1414,217.528,216.7152,217.3099,16516.0
2025-01-08 10:45:00,219.35,219.64,218.82,219.36,15253.0,217.409,217.6965,216.8837,217.4189,15253.0
2025-01-08 10:50:00,219.43,220.19,219.43,219.67,13127.0,217.4883,218.2416,217.4883,217.7262,13127.0
2025-01-08 10:55:00,219.67,219.75,219.39,219.39,9817.0,217.7262,217.8055,217.4487,217.4487,9817.0
2025-01-08 11:00:00,219.45,219.46,218.9,218.95,18226.0,217.5081,217.518,216.963,217.0126,18226.0
2025-01-08 11:05:00,218.94,219.05,218.31,218.9,25483.0,217.0027,217.1117,216.3782,216.963,25483.0
2025-01-08 11:10:00,218.96,220.09,218.96,219.93,15415.0,217.0225,218.1425,217.0225,217.9839,15415.0
2025-01-08 11:15:00,219.92,220.24,219.48,219.52,45856.0,217.974,218.2911,217.5379,217.5775,45856.0
2025-01-08 11:20:00,219.55,220.02,219.55,219.72,13564.0,217.6073,218.0731,217.6073,217.7757,13564.0
2025-01-08 11:25:00,219.88,219.93,219.43,219.53,18081.0,217.9343,217.9839,217.4883,217.5874,18081.0
2025-01-08 11:30:00,219.51,220.2,219.45,220.11,8347.0,217.5676,218.2515,217.5081,218.1623,8347.0
2025-01-08 11:35:00,220.11,220.83,220.11,220.62,18031.0,218.1623,218.8759,218.1623,218.6678,18031.0
2025-01-08 11:40:00,220.71,220.89,220.51,220.69,21046.0,218.757,218.9354,218.5588,218.7372,21046.0
2025-01-08 11:45:00,220.77,221.16,220.69,220.87,14447.0,218.8165,219.203,218.7372,218.9156,14447.0
2025-01-08 11:50:00,220.95,221.01,220.57,220.89,17800.0,218.9949,219.0543,218.6182,218.9354,17800.0
2025-01-08 11:55:00,220.89,220.9,220.31,220.49,22401.0,218.9354,218.9453,218.3605,218.5389,22401.0
2025-01-08 12:00:00,220.48,220.53,219.72,219.93,28817.0,218.529,218.5786,217.7757,217.9839,28817.0
2025-01-08 12:05:00,219.87,220.0,219.37,219.43,20372.0,217.9244,218.0533,217.4288,217.4883,20372.0
2025-01-08 12:10:00,219.38,219.42,218.91,219.0,12965.0,217.4388,217.4784,216.9729,217.0621,12965.0
2025-01-08 12:15:00,218.88,219.2,218.77,218.93,9261.0,216.9432,217.2603,216.8342,216.9927,9261.0
2025-01-08 12:20:00,219.02,219.46,218.89,219.06,10800.0,217.0819,217.518,216.9531,217.1216,10800.0
2025-01-08 12:25:00,219.02,219.07,217.97,218.12,14139.0,217.0819,217.1315,216.0412,216.1899,14139.0
2025-01-08 12:30:00,218.19,218.52,217.81,218.4,7704.0,216.2593,216.5864,215.8826,216.4674,7704.0
2025-01-08 12:35:00,218.37,218.52,218.11,218.16,23140.0,216.4377,216.5864,216.18,216.2296,23140.0
2025-01-08 12:40:00,218.18,218.57,218.01,218.55,9529.0,216.2494,216.6359,216.0809,216.6161,9529.0
2025-01-08 12:45:00,218.48,218.48,218.0,218.15,19573.0,216.5467,216.5467,216.071,216.2196,19573.0
2025-01-08 12:50:00,218.14,218.52,218.13,218.31,4737.0,216.2097,216.5864,216.1998,216.3782,4737.0
2025-01-08 12:55:00,218.3,218.55,218.2,218.33,9117.0,216.3683,216.6161,216.2692,216.398,9117.0
2025-01-08 13:00:00,218.23,219.04,218.15,218.71,15663.0,216.2989,217.1018,216.2196,216.7747,15663.0
2025-01-08 13:05:00,218.63,218.94,218.35,218.44,11586.0,216.6954,217.0027,216.4179,216.5071,11586.0
2025-01-08 13:10:00,218.44,218.9,218.44,218.67,11084.0,216.5071,216.963,216.5071,216.735,11084.0
2025-01-08 13:15:00,218.76,219.03,218.72,218.77,9010.0,216.8242,217.0919,216.7846,216.8342,9010.0
2025-01-08 13:20:00,218.76,218.91,218.66,218.84,3784.0,216.8242,216.9729,216.7251,216.9035,3784.0
2025-01-08 13:25:00,218.96,219.78,218.92,219.47,13735.0,217.0225,217.8352,216.9828,217.528,13735.0
2025-01-08 13:30:00,219.54,219.67,219.2,219.23,15204.0,217.5973,217.7262,217.2603,217.2901,15204.0
2025-01-08 13:35:00,219.27,219.7,219.2,219.66,10125.0,217.3297,217.7559,217.2603,217.7163,10125.0
2025-01-08 13:40:00,219.76,219.76,218.94,219.14,10720.0,217.8154,217.8154,217.0027,217.2009,10720.0
2025-01-08 13:45:00,219.14,219.15,218.6,218.76,12417.0,217.2009,217.2108,216.6657,216.8242,12417.0
2025-01-08 13:50:00,218.76,218.84,218.21,218.32,14123.0,216.8242,216.9035,216.2791,216.3881,14123.0
2025-01-08 13:55:00,218.31,218.48,218.11,218.46,3421.0,216.3782,216.5467,216.18,216.5269,3421.0
2025-01-08 14:00:00,218.43,218.5,217.88,218.18,8251.0,216.4972,216.5665,215.952,216.2494,8251.0
2025-01-08 14:05:00,218.19,219.26,218.18,219.26,10359.0,216.2593,217.3198,216.2494,217.3198,10359.0
2025-01-08 14:10:00,219.26,219.27,218.8,218.8,6716.0,217.3198,217.3297,216.8639,216.8639,6716.0
2025-01-08 14:15:00,218.7,219.34,218.7,219.3,10120.0,216.7648,217.3991,216.7648,217.3595,10120.0
2025-01-08 14:20:00,219.3,219.69,219.18,219.51,6863.0,217.3595,217.746,217.2405,217.5676,6863.0
2025-01-08 14:25:00,219.62,219.75,219.26,219.69,8467.0,217.6766,217.8055,217.3198,217.746,8467.0
2025-01-08 14:30:00,219.68,219.69,218.99,218.99,14004.0,217.7361,217.746,217.0522,217.0522,14004.0
2025-01-08 14:35:00,219.11,219.4,219.08,219.19,9361.0,217.1711,217.4586,217.1414,217.2504,9361.0
2025-01-08 14:40:00,219.06,219.39,218.99,219.27,11550.0,217.1216,217.4487,217.0522,217.3297,11550.0
2025-01-08 14:45:00,219.26,219.52,219.25,219.52,7501.0,217.3198,217.5775,217.3099,217.5775,7501.0
2025-01-08 14:50:00,219.52,219.68,219.13,219.14,10661.0,217.5775,217.7361,217.191,217.2009,10661.0
2025-01-08 14:55:00,219.13,219.58,219.06,219.54,13796.0,217.191,217.637,217.1216,217.5973,13796.0
2025-01-08 15:00:00,219.51,219.79,219.5,219.73,10961.0,217.5676,217.8451,217.5577,217.7857,10961.0
2025-01-08 15:05:00,219.79,219.8,219.24,219.27,8286.0,217.8451,217.855,217.3,217.3297,8286.0
2025-01-08 15:10:00,219.41,219.52,218.96,218.97,13979.0,217.4685,217.5775,217.0225,217.0324,13979.0
2025-01-08 15:15:00,219.08,219.65,219.08,219.59,11190.0,217.1414,217.7064,217.1414,217.6469,11190.0
2025-01-08 15:20:00,219.59,219.7,219.33,219.52,12917.0,217.6469,217.7559,217.3892,217.5775,12917.0
2025-01-08 15:25:00,219.54,219.72,219.41,219.72,20631.0,217.5973,217.7757,217.4685,217.7757,20631.0
2025-01-08 15:30:00,219.75,219.92,219.39,219.46,20945.0,217.8055,217.974,217.4487,217.518,20945.0
2025-01-08 15:35:00,219.46,219.64,219.24,219.43,14783.0,217.518,217.6965,217.3,217.4883,14783.0
2025-01-08 15:40:00,219.43,219.95,219.38,219.87,28381.0,217.4883,218.0037,217.4388,217.9244,28381.0
2025-01-08 15:45:00,219.86,219.96,219.69,219.96,14299.0,217.9145,218.0136,217.746,218.0136,14299.0
2025-01-08 15:50:00,220.0,220.48,219.67,220.27,49537.0,218.0533,218.529,217.7262,218.3209,49537.0
2025-01-08 15:55:00,220.21,220.6,220.21,220.47,137740.0,218.2614,218.648,218.2614,218.5191,137740.0
2025-01-10 09:30:00,218.78,219.37,216.9,217.78,46803.0,216.8441,217.4288,214.9807,215.8529,46803.0
2025-01-10 09:35:00,217.59,218.1,216.79,217.39,22919.0,215.6646,216.1701,214.8717,215.4664,22919.0
2025-01-10 09:40:00,217.12,218.83,217.04,218.04,29610.0,215.1988,216.8936,215.1195,216.1106,29610.0
2025-01-10 09:45:00,218.07,218.71,217.46,217.53,19502.0,216.1403,216.7747,215.5357,215.6051,19502.0
2025-01-10 09:50:00,217.58,218.05,217.17,217.38,35510.0,215.6547,216.1205,215.2483,215.4565,35510.0
2025-01-10 09:55:00,217.16,217.62,216.58,217.53,26516.0,215.2384,215.6943,214.6635,215.6051,26516.0
2025-01-10 10:00:00,217.43,217.44,215.78,216.18,18225.0,215.506,215.5159,213.8706,214.2671,18225.0
2025-01-10 10:05:00,216.17,216.46,215.77,215.84,16722.0,214.2572,214.5446,213.8607,213.9301,16722.0
2025-01-10 10:10:00,215.99,216.81,215.97,216.66,22166.0,214.0788,214.8915,214.0589,214.7428,22166.0
2025-01-10 10:15:00,216.6,217.84,216.55,216.98,25143.0,214.6834,215.9124,214.6338,215.06,25143.0
2025-01-10 10:20:00,217.19,218.08,216.97,218.02,10724.0,215.2681,216.1503,215.0501,216.0908,10724.0
2025-01-10 10:25:00,218.01,218.18,217.64,217.98,13060.0,216.0809,216.2494,215.7142,216.0511,13060.0
2025-01-10 10:30:00,217.99,218.04,217.64,217.82,29965.0,216.0611,216.1106,215.7142,215.8926,29965.0
2025-01-10 10:35:00,217.79,217.81,216.92,217.13,16855.0,215.8628,215.8826,215.0005,215.2087,16855.0
2025-01-10 10:40:00,216.98,216.98,216.0,216.18,15363.0,215.06,215.06,214.0887,214.2671,15363.0
2025-01-10 10:45:00,216.07,216.7,215.86,216.43,20947.0,214.158,214.7825,213.9499,214.5149,20947.0
2025-01-10 10:50:00,216.3,216.36,215.61,215.9,34071.0,214.386,214.4455,213.7021,213.9896,34071.0
2025-01-10 10:55:00,215.92,216.03,215.65,215.77,17500.0,214.0094,214.1184,213.7418,213.8607,17500.0
2025-01-10 11:00:00,215.75,215.77,215.24,215.24,16394.0,213.8409,213.8607,213.3354,213.3354,16394.0
2025-01-10 11:05:00,215.4,215.4,214.88,214.88,10292.0,213.494,213.494,212.9786,212.9786,10292.0
2025-01-10 11:10:00,214.99,215.11,214.75,215.11,12149.0,213.0876,213.2065,212.8497,213.2065,12149.0
2025-01-10 11:15:00,215.11,215.27,214.66,214.66,10337.0,213.2065,213.3651,212.7605,212.7605,10337.0
2025-01-10 11:20:00,214.66,215.21,214.64,215.18,8621.0,212.7605,213.3057,212.7407,213.2759,8621.0
2025-01-10 11:25:00,215.23,215.23,214.52,214.59,15829.0,213.3255,213.3255,212.6218,212.6911,15829.0
2025-01-10 11:30:00,214.58,214.58,214.02,214.23,158450.0,212.6812,212.6812,212.1262,212.3343,158450.0
2025-01-10 11:35:00,214.16,214.38,213.85,214.0,70734.0,212.2649,212.483,211.9577,212.1064,70734.0
2025-01-10 11:40:00,214.02,214.77,213.93,214.49,30783.0,212.1262,212.8695,212.037,212.592,30783.0
2025-01-10 11:45:00,214.49,214.7,213.94,214.29,24648.0,212.592,212.8002,212.0469,212.3938,24648.0
2025-01-10 11:50:00,214.33,214.45,213.91,213.97,5962.0,212.4334,212.5524,212.0172,212.0766,5962.0
2025-01-10 11:55:00,213.89,213.93,213.4,213.44,16189.0,211.9973,212.037,211.5117,211.5513,16189.0
2025-01-10 12:00:00,213.37,213.52,212.67,212.76,19176.0,211.4819,211.6306,210.7881,210.8773,19176.0
2025-01-10 12:05:00,212.75,213.15,212.72,213.09,25515.0,210.8674,211.2639,210.8377,211.2044,25515.0
2025-01-10 12:10:00,213.15,213.39,213.06,213.36,9816.0,211.2639,211.5018,211.1747,211.472,9816.0
2025-01-10 12:15:00,213.34,213.44,212.96,213.26,13313.0,211.4522,211.5513,211.0756,211.3729,13313.0
2025-01-10 12:20:00,213.31,213.34,212.62,212.79,8553.0,211.4225,211.4522,210.7386,210.9071,8553.0
2025-01-10 12:25:00,212.8,212.84,212.37,212.56,23202.0,210.917,210.9566,210.4908,210.6791,23202.0
2025-01-10 12:30:00,212.61,212.7,212.36,212.36,13188.0,210.7287,210.8179,210.4809,210.4809,13188.0
2025-01-10 12:35:00,212.43,212.74,212.19,212.7,9699.0,210.5503,210.8575,210.3124,210.8179,9699.0
2025-01-10 12:40:00,212.78,212.89,212.65,212.89,4680.0,210.8972,211.0062,210.7683,211.0062,4680.0
2025-01-10 12:45:00,213.01,213.31,212.94,213.31,17288.0,211.1251,211.4225,211.0557,211.4225,17288.0
2025-01-10 12:50:00,213.21,213.42,212.97,212.97,21429.0,211.3234,211.5315,211.0855,211.0855,21429.0
2025-01-10 12:55:00,212.95,212.95,212.66,212.76,8715.0,211.0657,211.0657,210.7782,210.8773,8715.0
2025-01-10 13:00:00,212.82,212.82,212.26,212.27,8841.0,210.9368,210.9368,210.3818,210.3917,8841.0
2025-01-10 13:05:00,212.27,212.71,212.24,212.71,12587.0,210.3917,210.8278,210.3619,210.8278,12587.0
2025-01-10 13:10:00,212.74,213.25,212.74,213.12,14246.0,210.8575,211.363,210.8575,211.2342,14246.0
2025-01-10 13:15:00,213.15,213.27,212.74,213.27,10219.0,211.2639,211.3828,210.8575,211.3828,10219.0
2025-01-10 13:20:00,213.27,214.01,213.17,213.9,18316.0,211.3828,212.1163,211.2837,212.0072,18316.0
2025-01-10 13:25:00,213.86,214.29,213.82,213.88,6336.0,211.9676,212.3938,211.928,211.9874,6336.0
2025-01-10 13:30:00,213.97,214.27,213.78,214.22,9256.0,212.0766,212.374,211.8883,212.3244,9256.0
2025-01-10 13:35:00,214.06,214.06,213.64,213.87,8700.0,212.1658,212.1658,211.7495,211.9775,8700.0
2025-01-10 13:40:00,213.96,214.04,213.49,213.7,9235.0,212.0667,212.146,211.6009,211.809,9235.0
2025-01-10 13:45:00,213.65,213.92,213.32,213.91,8980.0,211.7595,212.0271,211.4324,212.0172,8980.0
2025-01-10 13:50:00,213.9,214.01,213.57,213.61,8846.0,212.0072,212.1163,211.6802,211.7198,8846.0
2025-01-10 13:55:00,213.61,213.99,213.6,213.78,6901.0,211.7198,212.0965,211.7099,211.8883,6901.0
2025-01-10 14:00:00,213.84,213.84,213.49,213.72,18956.0,211.9478,211.9478,211.6009,211.8288,18956.0
2025-01-10 14:05:00,213.63,213.66,213.04,213.19,8397.0,211.7396,211.7694,211.1549,211.3035,8397.0
2025-01-10 14:10:00,213.15,213.42,213.07,213.25,8666.0,211.2639,211.5315,211.1846,211.363,8666.0
2025-01-10 14:15:00,213.21,213.36,213.07,213.32,7801.0,211.3234,211.472,211.1846,211.4324,7801.0
2025-01-10 14:20:00,213.25,213.53,213.01,213.47,14315.0,211.363,211.6405,211.1251,211.5811,14315.0
2025-01-10 14:25:00,213.51,213.86,213.51,213.61,7228.0,211.6207,211.9676,211.6207,211.7198,7228.0
2025-01-10 14:30:00,213.59,213.61,213.32,213.47,7283.0,211.7,211.7198,211.4324,211.5811,7283.0
2025-01-10 14:35:00,213.53,213.53,213.13,213.22,21600.0,211.6405,211.6405,211.2441,211.3333,21600.0
2025-01-10 14:40:00,213.17,213.23,212.8,212.8,51630.0,211.2837,211.3432,210.917,210.917,51630.0
2025-01-10 14:45:00,212.67,212.83,212.54,212.71,19372.0,210.7881,210.9467,210.6593,210.8278,19372.0
2025-01-10 14:50:00,212.73,213.16,212.72,213.16,8558.0,210.8476,211.2738,210.8377,211.2738,8558.0
2025-01-10 14:55:00,213.16,213.38,213.11,213.28,8554.0,211.2738,211.4918,211.2242,211.3927,8554.0
2025-01-10 15:00:00,213.28,213.55,213.05,213.53,36630.0,211.3927,211.6603,211.1648,211.6405,36630.0
2025-01-10 15:05:00,213.53,213.77,213.27,213.41,49188.0,211.6405,211.8784,211.3828,211.5216,49188.0
2025-01-10 15:10:00,213.43,213.44,213.05,213.05,11027.0,211.5414,211.5513,211.1648,211.1648,11027.0
2025-01-10 15:15:00,213.13,213.21,212.74,212.82,11223.0,211.2441,211.3234,210.8575,210.9368,11223.0
2025-01-10 15:20:00,212.82,212.94,212.74,212.79,13036.0,210.9368,211.0557,210.8575,210.9071,13036.0
2025-01-10 15:25:00,212.81,212.9,212.55,212.74,13788.0,210.9269,211.0161,210.6692,210.8575,13788.0
2025-01-10 15:30:00,212.74,212.85,212.31,212.39,36560.0,210.8575,210.9665,210.4313,210.5106,36560.0
2025-01-10 15:35:00,212.35,212.78,212.1,212.73,57600.0,210.471,210.8972,210.2232,210.8476,57600.0
2025-01-10 15:40:00,212.72,213.01,212.53,212.58,55176.0,210.8377,211.1251,210.6494,210.6989,55176.0
2025-01-10 15:45:00,212.58,212.58,211.95,211.99,96252.0,210.6989,210.6989,210.0745,210.1141,96252.0
2025-01-10 15:50:00,211.98,212.6,211.79,212.56,145309.0,210.1042,210.7188,209.9159,210.6791,145309.0
2025-01-10 15:55:00,212.47,212.55,212.15,212.4,180242.0,210.5899,210.6692,210.2727,210.5205,180242.0
2025-01-13 09:30:00,209.48,210.71,208.87,208.87,51425.0,207.6264,208.8455,207.0218,207.0218,51425.0
2025-01-13 09:35:00,208.79,209.63,208.53,209.15,33466.0,206.9425,207.775,206.6848,207.2993,33466.0
2025-01-13 09:40:00,209.05,209.46,208.3,209.16,22576.0,207.2002,207.6065,206.4568,207.3092,22576.0
2025-01-13 09:45:00,209.16,209.24,208.47,208.55,12182.0,207.3092,207.3885,206.6253,206.7046,12182.0
2025-01-13 09:50:00,208.66,209.02,208.09,208.67,31537.0,206.8136,207.1704,206.2487,206.8235,31537.0
2025-01-13 09:55:00,208.79,209.51,208.64,209.31,17736.0,206.9425,207.6561,206.7938,207.4579,17736.0
2025-01-13 10:00:00,209.38,209.85,209.11,209.74,10314.0,207.5272,207.9931,207.2596,207.8841,10314.0
2025-01-13 10:05:00,209.62,210.74,209.61,210.52,6864.0,207.7651,208.8752,207.7552,208.6572,6864.0
2025-01-13 10:10:00,210.5,210.78,210.17,210.4,13301.0,208.6373,208.9149,208.3103,208.5382,13301.0
2025-01-13 10:15:00,210.39,210.46,209.91,210.13,22805.0,208.5283,208.5977,208.0526,208.2706,22805.0
2025-01-13 10:20:00,210.06,210.37,209.32,209.64,9283.0,208.2012,208.5085,207.4678,207.7849,9283.0
2025-01-13 10:25:00,209.58,209.58,209.02,209.02,5759.0,207.7255,207.7255,207.1704,207.1704,5759.0
2025-01-13 10:30:00,209.11,210.22,209.07,210.07,12666.0,207.2596,208.3598,207.22,208.2111,12666.0
2025-01-13 10:35:00,209.78,210.64,209.76,210.64,10428.0,207.9237,208.7761,207.9039,208.7761,10428.0
2025-01-13 10:40:00,210.64,211.58,210.23,211.32,11517.0,208.7761,209.7078,208.3697,209.4501,11517.0
2025-01-13 10:45:00,211.22,211.55,211.08,211.12,11541.0,209.351,209.678,209.2122,209.2518,11541.0
2025-01-13 10:50:00,211.04,211.05,210.23,210.31,9160.0,209.1726,209.1825,208.3697,208.449,9160.0
2025-01-13 10:55:00,210.29,210.41,210.04,210.2,9949.0,208.4292,208.5481,208.1814,208.34,9949.0
2025-01-13 11:00:00,210.31,210.52,209.75,209.93,24840.0,208.449,208.6572,207.894,208.0724,24840.0
2025-01-13 11:05:00,209.8,210.19,209.76,209.87,9719.0,207.9435,208.3301,207.9039,208.0129,9719.0
2025-01-13 11:10:00,210.04,210.11,209.84,210.06,4476.0,208.1814,208.2508,207.9832,208.2012,4476.0
2025-01-13 11:15:00,210.07,210.3,209.99,210.27,12009.0,208.2111,208.4391,208.1318,208.4094,12009.0
2025-01-13 11:20:00,210.25,210.52,209.86,210.25,27576.0,208.3895,208.6572,208.003,208.3895,27576.0
2025-01-13 11:25:00,210.24,210.33,210.0,210.08,5980.0,208.3796,208.4688,208.1418,208.2211,5980.0
2025-01-13 11:30:00,210.05,210.28,209.94,210.15,25378.0,208.1913,208.4193,208.0823,208.2904,25378.0
2025-01-13 11:35:00,210.05,210.3,209.92,210.03,9187.0,208.1913,208.4391,208.0625,208.1715,9187.0
2025-01-13 11:40:00,210.04,210.72,209.92,210.67,13182.0,208.1814,208.8554,208.0625,208.8058,13182.0
2025-01-13 11:45:00,210.76,210.77,210.37,210.52,15276.0,208.895,208.9049,208.5085,208.6572,15276.0
2025-01-13 11:50:00,210.55,210.62,210.35,210.56,10106.0,208.6869,208.7563,208.4887,208.6968,10106.0
2025-01-13 11:55:00,210.36,210.49,210.16,210.28,8759.0,208.4986,208.6274,208.3003,208.4193,8759.0
2025-01-13 12:00:00,210.28,210.62,210.11,210.34,15496.0,208.4193,208.7563,208.2508,208.4787,15496.0
2025-01-13 12:05:00,210.37,210.79,210.24,210.74,7670.0,208.5085,208.9248,208.3796,208.8752,7670.0
2025-01-13 12:10:00,210.75,211.24,210.61,211.24,47661.0,208.8851,209.3708,208.7464,209.3708,47661.0
2025-01-13 12:15:00,211.21,211.39,210.95,211.39,12943.0,209.3411,209.5195,209.0834,209.5195,12943.0
2025-01-13 12:20:00,211.33,211.48,211.14,211.29,10462.0,209.46,209.6087,209.2717,209.4203,10462.0
2025-01-13 12:25:00,211.18,211.4,211.09,211.09,13320.0,209.3113,209.5294,209.2221,209.2221,13320.0
2025-01-13 12:30:00,211.08,211.53,210.83,211.4,9593.0,209.2122,209.6582,208.9644,209.5294,9593.0
2025-01-13 12:35:00,211.36,211.48,211.0,211.06,8156.0,209.4897,209.6087,209.1329,209.1924,8156.0
2025-01-13 12:40:00,210.99,211.21,210.92,210.95,9294.0,209.123,209.3411,209.0536,209.0834,9294.0
2025-01-13 12:45:00,210.88,211.11,210.8,210.95,9745.0,209.014,209.2419,208.9347,209.0834,9745.0
2025-01-13 12:50:00,210.91,211.16,210.88,211.05,9966.0,209.0437,209.2915,209.014,209.1825,9966.0
2025-01-13 12:55:00,211.04,211.65,211.01,211.62,10586.0,209.1726,209.7772,209.1428,209.7474,10586.0
2025-01-13 13:00:00,211.63,211.81,211.45,211.61,7409.0,209.7573,209.9357,209.5789,209.7375,7409.0
2025-01-13 13:05:00,211.57,212.09,211.56,211.81,24883.0,209.6979,210.2133,209.688,209.9357,24883.0
2025-01-13 13:10:00,211.9,212.06,211.89,211.97,4657.0,210.0249,210.1835,210.015,210.0943,4657.0
2025-01-13 13:15:00,211.91,211.98,211.45,211.55,7357.0,210.0349,210.1042,209.5789,209.678,7357.0
2025-01-13 13:20:00,211.45,211.73,211.45,211.73,26529.0,209.5789,209.8565,209.5789,209.8565,26529.0
2025-01-13 13:25:00,211.71,211.9,211.67,211.87,5285.0,209.8366,210.0249,209.797,209.9952,5285.0
2025-01-13 13:30:00,211.96,212.34,211.9,212.34,8189.0,210.0844,210.4611,210.0249,210.4611,8189.0
2025-01-13 13:35:00,212.3,212.42,212.09,212.24,15342.0,210.4214,210.5403,210.2133,210.3619,15342.0
2025-01-13 13:40:00,212.22,212.32,211.8,211.82,6310.0,210.3421,210.4412,209.9258,209.9457,6310.0
2025-01-13 13:45:00,211.82,212.49,211.81,212.49,17480.0,209.9457,210.6097,209.9357,210.6097,17480.0
2025-01-13 13:50:00,212.38,212.48,212.14,212.17,7852.0,210.5007,210.5998,210.2628,210.2926,7852.0
2025-01-13 13:55:00,212.1,212.28,211.96,212.02,13298.0,210.2232,210.4016,210.0844,210.1439,13298.0
2025-01-13 14:00:00,212.02,212.18,211.84,211.84,62027.0,210.1439,210.3025,209.9655,209.9655,62027.0
2025-01-13 14:05:00,211.87,212.21,211.87,212.05,4775.0,209.9952,210.3322,209.9952,210.1736,4775.0
2025-01-13 14:10:00,212.03,212.36,211.98,212.03,8300.0,210.1538,210.4809,210.1042,210.1538,8300.0
2025-01-13 14:15:00,211.97,212.07,211.87,211.99,4024.0,210.0943,210.1934,209.9952,210.1141,4024.0
2025-01-13 14:20:00,212.0,212.32,211.92,212.19,11629.0,210.1241,210.4412,210.0448,210.3124,11629.0
2025-01-13 14:25:00,212.23,212.54,212.23,212.43,7354.0,210.352,210.6593,210.352,210.5503,7354.0
2025-01-13 14:30:00,212.4,212.69,212.3,212.38,18528.0,210.5205,210.808,210.4214,210.5007,18528.0
2025-01-13 14:35:00,212.44,212.68,212.19,212.68,4614.0,210.5602,210.798,210.3124,210.798,4614.0
2025-01-13 14:40:00,212.7,212.77,212.58,212.67,8042.0,210.8179,210.8872,210.6989,210.7881,8042.0
2025-01-13 14:45:00,212.67,212.67,212.09,212.18,10402.0,210.7881,210.7881,210.2133,210.3025,10402.0
2025-01-13 14:50:00,212.15,212.32,212.08,212.28,6163.0,210.2727,210.4412,210.2034,210.4016,6163.0
2025-01-13 14:55:00,212.37,212.85,212.28,212.75,16463.0,210.4908,210.9665,210.4016,210.8674,16463.0
2025-01-13 15:00:00,212.67,212.91,212.51,212.83,11677.0,210.7881,211.026,210.6295,210.9467,11677.0
2025-01-13 15:05:00,212.75,213.27,212.75,213.0,14308.0,210.8674,211.3828,210.8674,211.1152,14308.0
2025-01-13 15:10:00,212.98,213.37,212.97,213.13,14425.0,211.0954,211.4819,211.0855,211.2441,14425.0
2025-01-13 15:15:00,213.09,213.29,213.05,213.25,11421.0,211.2044,211.4026,211.1648,211.363,11421.0
2025-01-13 15:20:00,213.25,213.36,212.93,212.97,10402.0,211.363,211.472,211.0458,211.0855,10402.0
2025-01-13 15:25:00,212.95,213.05,212.77,212.88,10538.0,211.0657,211.1648,210.8872,210.9963,10538.0
2025-01-13 15:30:00,212.92,213.09,212.89,213.06,5953.0,211.0359,211.2044,211.0062,211.1747,5953.0
2025-01-13 15:35:00,213.03,213.03,212.6,212.61,15520.0,211.1449,211.1449,210.7188,210.7287,15520.0
2025-01-13 15:40:00,212.65,213.02,212.48,212.56,23529.0,210.7683,211.135,210.5998,210.6791,23529.0
2025-01-13 15:45:00,212.58,212.95,212.56,212.91,34926.0,210.6989,211.0657,210.6791,211.026,34926.0
2025-01-13 15:50:00,212.83,213.12,212.41,212.92,55336.0,210.9467,211.2342,210.5304,211.0359,55336.0
2025-01-13 15:55:00,212.96,213.25,212.77,212.92,143755.0,211.0756,211.363,210.8872,211.0359,143755.0
2025-01-14 09:30:00,213.16,214.06,212.55,213.95,44543.0,211.2738,212.1658,210.6692,212.0568,44543.0
2025-01-14 09:35:00,213.95,214.61,213.22,214.61,9127.0,212.0568,212.711,211.3333,212.711,9127.0
2025-01-14 09:40:00,214.44,214.63,214.07,214.2,8279.0,212.5425,212.7308,212.1757,212.3046,8279.0
2025-01-14 09:45:00,214.14,214.24,213.45,213.59,11051.0,212.2451,212.3442,211.5612,211.7,11051.0
2025-01-14 09:50:00,213.59,213.73,212.84,212.95,6578.0,211.7,211.8388,210.9566,211.0657,6578.0
2025-01-14 09:55:00,212.98,212.98,211.98,212.36,8607.0,211.0954,211.0954,210.1042,210.4809,8607.0
2025-01-14 10:00:00,212.36,213.37,212.36,213.37,7895.0,210.4809,211.4819,210.4809,211.4819,7895.0
2025-01-14 10:05:00,213.25,213.86,213.24,213.79,8455.0,211.363,211.9676,211.3531,211.8982,8455.0
2025-01-14 10:10:00,213.8,214.19,213.63,214.03,8035.0,211.9081,212.2947,211.7396,212.1361,8035.0
2025-01-14 10:15:00,214.03,214.37,213.95,214.27,6942.0,212.1361,212.4731,212.0568,212.374,6942.0
2025-01-14 10:20:00,214.11,214.19,213.77,214.16,6667.0,212.2154,212.2947,211.8784,212.2649,6667.0
2025-01-14 10:25:00,214.2,214.44,213.7,213.71,5499.0,212.3046,212.5425,211.809,211.8189,5499.0
2025-01-14 10:30:00,213.92,214.35,213.7,214.23,18769.0,212.0271,212.4533,211.809,212.3343,18769.0
2025-01-14 10:35:00,214.14,214.25,213.78,213.88,3088.0,212.2451,212.3542,211.8883,211.9874,3088.0
2025-01-14 10:40:00,213.9,214.55,213.83,214.37,7475.0,212.0072,212.6515,211.9379,212.4731,7475.0
2025-01-14 10:45:00,214.45,214.54,214.04,214.14,3300.0,212.5524,212.6416,212.146,212.2451,3300.0
2025-01-14 10:50:00,214.18,214.18,213.63,213.63,5739.0,212.2848,212.2848,211.7396,211.7396,5739.0
2025-01-14 10:55:00,214.1,214.13,213.75,213.87,3972.0,212.2055,212.2352,211.8586,211.9775,3972.0
2025-01-14 11:00:00,213.84,213.84,213.4,213.46,9900.0,211.9478,211.9478,211.5117,211.5711,9900.0
2025-01-14 11:05:00,213.45,213.53,213.27,213.4,4364.0,211.5612,211.6405,211.3828,211.5117,4364.0
2025-01-14 11:10:00,213.5,213.5,212.94,213.08,3452.0,211.6108,211.6108,211.0557,211.1945,3452.0
2025-01-14 11:15:00,212.86,213.15,212.51,212.61,5030.0,210.9765,211.2639,210.6295,210.7287,5030.0
2025-01-14 11:20:00,212.61,212.93,212.53,212.89,6904.0,210.7287,211.0458,210.6494,211.0062,6904.0
2025-01-14 11:25:00,212.9,213.2,212.75,212.93,6849.0,211.0161,211.3134,210.8674,211.0458,6849.0
2025-01-14 11:30:00,212.96,213.15,212.72,213.04,2923.0,211.0756,211.2639,210.8377,211.1549,2923.0
2025-01-14 11:35:00,213.08,213.08,212.56,212.73,8658.0,211.1945,211.1945,210.6791,210.8476,8658.0
2025-01-14 11:40:00,212.89,212.91,212.31,212.41,3927.0,211.0062,211.026,210.4313,210.5304,3927.0
2025-01-14 11:45:00,212.4,212.42,212.12,212.4,4547.0,210.5205,210.5403,210.243,210.5205,4547.0
2025-01-14 11:50:00,212.28,212.49,212.09,212.23,4016.0,210.4016,210.6097,210.2133,210.352,4016.0
2025-01-14 11:55:00,212.24,212.52,211.92,211.97,8038.0,210.3619,210.6395,210.0448,210.0943,8038.0
2025-01-14 12:00:00,211.86,212.19,211.73,212.15,5620.0,209.9853,210.3124,209.8565,210.2727,5620.0
2025-01-14 12:05:00,212.07,212.39,212.07,212.24,2079.0,210.1934,210.5106,210.1934,210.3619,2079.0
2025-01-14 12:10:00,212.33,212.42,212.17,212.18,2208.0,210.4511,210.5403,210.2926,210.3025,2208.0
2025-01-14 12:15:00,212.18,212.26,211.98,212.26,7868.0,210.3025,210.3818,210.1042,210.3818,7868.0
2025-01-14 12:20:00,212.15,212.15,211.81,211.81,3809.0,210.2727,210.2727,209.9357,209.9357,3809.0
2025-01-14 12:25:00,211.89,212.34,211.88,212.14,5002.0,210.015,210.4611,210.0051,210.2628,5002.0
2025-01-14 12:30:00,212.24,212.33,211.64,211.64,5710.0,210.3619,210.4511,209.7672,209.7672,5710.0
2025-01-14 12:35:00,211.6,212.06,211.54,211.84,4267.0,209.7276,210.1835,209.6681,209.9655,4267.0
2025-01-14 12:40:00,211.81,212.33,211.79,212.24,2133.0,209.9357,210.4511,209.9159,210.3619,2133.0
2025-01-14 12:45:00,212.24,212.54,212.22,212.28,5291.0,210.3619,210.6593,210.3421,210.4016,5291.0
2025-01-14 12:50:00,212.31,212.76,212.31,212.51,3510.0,210.4313,210.8773,210.4313,210.6295,3510.0
2025-01-14 12:55:00,212.59,212.71,212.27,212.71,3077.0,210.7088,210.8278,210.3917,210.8278,3077.0
2025-01-14 13:00:00,212.57,212.82,212.42,212.77,3016.0,210.689,210.9368,210.5403,210.8872,3016.0
2025-01-14 13:05:00,212.81,212.89,212.64,212.81,3723.0,210.9269,211.0062,210.7584,210.9269,3723.0
2025-01-14 13:10:00,212.79,212.92,212.71,212.89,4194.0,210.9071,211.0359,210.8278,211.0062,4194.0
2025-01-14 13:15:00,212.85,213.11,212.74,213.1,6708.0,210.9665,211.2242,210.8575,211.2143,6708.0
2025-01-14 13:20:00,212.98,213.4,212.87,213.4,11528.0,211.0954,211.5117,210.9864,211.5117,11528.0
2025-01-14 13:25:00,213.38,213.51,213.19,213.51,1400.0,211.4918,211.6207,211.3035,211.6207,1400.0
2025-01-14 13:30:00,213.46,213.62,213.42,213.53,1888.0,211.5711,211.7297,211.5315,211.6405,1888.0
2025-01-14 13:35:00,213.61,213.93,213.53,213.93,3650.0,211.7198,212.037,211.6405,212.037,3650.0
2025-01-14 13:40:00,214.03,214.27,214.02,214.27,2328.0,212.1361,212.374,212.1262,212.374,2328.0
2025-01-14 13:45:00,214.18,214.41,214.17,214.25,2447.0,212.2848,212.5127,212.2749,212.3542,2447.0
2025-01-14 13:50:00,214.26,214.45,214.23,214.3,2427.0,212.3641,212.5524,212.3343,212.4037,2427.0
2025-01-14 13:55:00,214.29,214.37,214.17,214.23,1722.0,212.3938,212.4731,212.2749,212.3343,1722.0
2025-01-14 14:00:00,214.15,214.23,213.78,213.87,9787.0,212.255,212.3343,211.8883,211.9775,9787.0
2025-01-14 14:05:00,213.96,214.21,213.86,214.05,12319.0,212.0667,212.3145,211.9676,212.1559,12319.0
2025-01-14 14:10:00,214.11,214.17,213.98,214.1,3721.0,212.2154,212.2749,212.0865,212.2055,3721.0
2025-01-14 14:15:00,214.1,214.42,214.04,214.36,10716.0,212.2055,212.5226,212.146,212.4632,10716.0
2025-01-14 14:20:00,214.35,214.39,214.27,214.38,3784.0,212.4533,212.4929,212.374,212.483,3784.0
2025-01-14 14:25:00,214.36,214.43,214.03,214.12,18765.0,212.4632,212.5326,212.1361,212.2253,18765.0
2025-01-14 14:30:00,214.12,214.28,213.99,214.22,9734.0,212.2253,212.3839,212.0965,212.3244,9734.0
2025-01-14 14:35:00,214.22,214.3,214.14,214.19,4388.0,212.3244,212.4037,212.2451,212.2947,4388.0
2025-01-14 14:40:00,214.27,214.27,214.0,214.17,7328.0,212.374,212.374,212.1064,212.2749,7328.0
2025-01-14 14:45:00,214.17,214.18,213.92,214.0,5273.0,212.2749,212.2848,212.0271,212.1064,5273.0
2025-01-14 14:50:00,213.95,213.95,213.57,213.63,11878.0,212.0568,212.0568,211.6802,211.7396,11878.0
2025-01-14 14:55:00,213.64,213.68,213.06,213.12,7054.0,211.7495,211.7892,211.1747,211.2342,7054.0
2025-01-14 15:00:00,213.18,213.21,212.13,212.19,15935.0,211.2936,211.3234,210.2529,210.3124,15935.0
2025-01-14 15:05:00,212.21,212.68,212.06,212.57,17041.0,210.3322,210.798,210.1835,210.689,17041.0
2025-01-14 15:10:00,212.57,212.57,212.32,212.48,7342.0,210.689,210.689,210.4412,210.5998,7342.0
2025-01-14 15:15:00,212.5,212.7,212.43,212.6,10538.0,210.6196,210.8179,210.5503,210.7188,10538.0
2025-01-14 15:20:00,212.71,213.14,212.59,213.14,10294.0,210.8278,211.254,210.7088,211.254,10294.0
2025-01-14 15:25:00,213.17,213.33,212.98,213.3,11736.0,211.2837,211.4423,211.0954,211.4126,11736.0
2025-01-14 15:30:00,213.3,213.32,213.01,213.07,14190.0,211.4126,211.4324,211.1251,211.1846,14190.0
2025-01-14 15:35:00,213.08,213.24,212.86,212.94,14808.0,211.1945,211.3531,210.9765,211.0557,14808.0
2025-01-14 15:40:00,212.92,213.14,212.82,213.14,9621.0,211.0359,211.254,210.9368,211.254,9621.0
2025-01-14 15:45:00,213.11,213.41,213.03,213.31,18435.0,211.2242,211.5216,211.1449,211.4225,18435.0
2025-01-14 15:50:00,213.36,214.22,213.23,214.12,45720.0,211.472,212.3244,211.3432,212.2253,45720.0
2025-01-14 15:55:00,214.08,214.83,214.08,214.76,137943.0,212.1857,212.929,212.1857,212.8596,137943.0
2025-01-15 09:30:00,217.46,218.68,217.23,217.88,61025.0,215.5357,216.745,215.3078,215.952,61025.0
2025-01-15 09:35:00,217.99,218.8,217.83,218.62,33580.0,216.0611,216.8639,215.9025,216.6855,33580.0
2025-01-15 09:40:00,218.73,219.05,218.62,218.9,26677.0,216.7945,217.1117,216.6855,216.963,26677.0
2025-01-15 09:45:00,218.91,219.21,218.75,218.88,14532.0,216.9729,217.2703,216.8143,216.9432,14532.0
2025-01-15 09:50:00,218.86,219.3,218.48,218.8,16424.0,216.9234,217.3595,216.5467,216.8639,16424.0
2025-01-15 09:55:00,218.75,218.86,217.99,218.53,11144.0,216.8143,216.9234,216.0611,216.5963,11144.0
2025-01-15 10:00:00,218.45,218.97,218.31,218.32,28948.0,216.517,217.0324,216.3782,216.3881,28948.0
2025-01-15 10:05:00,218.37,219.09,218.16,218.58,16261.0,216.4377,217.1513,216.2296,216.6458,16261.0
2025-01-15 10:10:00,218.6,219.1,218.56,219.01,4842.0,216.6657,217.1612,216.626,217.072,4842.0
2025-01-15 10:15:00,219.0,219.35,218.68,219.15,6897.0,217.0621,217.409,216.745,217.2108,6897.0
2025-01-15 10:20:00,219.16,219.45,219.12,219.4,5773.0,217.2207,217.5081,217.1811,217.4586,5773.0
2025-01-15 10:25:00,219.59,219.59,218.74,218.8,6526.0,217.6469,217.6469,216.8044,216.8639,6526.0
2025-01-15 10:30:00,218.74,219.03,218.67,218.8,8611.0,216.8044,217.0919,216.735,216.8639,8611.0
2025-01-15 10:35:00,218.67,218.69,217.93,218.03,26231.0,216.735,216.7549,216.0016,216.1007,26231.0
2025-01-15 10:40:00,217.95,218.37,217.63,217.63,14111.0,216.0214,216.4377,215.7042,215.7042,14111.0
2025-01-15 10:45:00,217.65,217.66,216.39,216.43,16187.0,215.7241,215.734,214.4752,214.5149,16187.0
2025-01-15 10:50:00,216.4,217.43,216.24,216.99,27251.0,214.4851,215.506,214.3265,215.0699,27251.0
2025-01-15 10:55:00,217.03,217.12,216.45,216.58,13411.0,215.1096,215.1988,214.5347,214.6635,13411.0
2025-01-15 11:00:00,216.67,217.08,216.67,217.02,15279.0,214.7527,215.1591,214.7527,215.0996,15279.0
2025-01-15 11:05:00,217.03,217.46,217.02,217.13,22847.0,215.1096,215.5357,215.0996,215.2087,22847.0
2025-01-15 11:10:00,217.11,217.13,216.72,216.85,9769.0,215.1888,215.2087,214.8023,214.9311,9769.0
2025-01-15 11:15:00,216.78,216.78,216.32,216.67,4877.0,214.8618,214.8618,214.4058,214.7527,4877.0
2025-01-15 11:20:00,216.7,216.91,216.32,216.77,9976.0,214.7825,214.9906,214.4058,214.8519,9976.0
2025-01-15 11:25:00,216.77,216.92,216.56,216.77,15571.0,214.8519,215.0005,214.6437,214.8519,15571.0
2025-01-15 11:30:00,216.77,216.82,216.34,216.47,25765.0,214.8519,214.9014,214.4257,214.5545,25765.0
2025-01-15 11:35:00,216.36,216.4,215.88,215.88,6739.0,214.4455,214.4851,213.9697,213.9697,6739.0
2025-01-15 11:40:00,216.22,216.43,216.09,216.13,6432.0,214.3067,214.5149,214.1779,214.2175,6432.0
2025-01-15 11:45:00,216.1,216.23,215.92,216.06,5111.0,214.1878,214.3166,214.0094,214.1481,5111.0
2025-01-15 11:50:00,216.0,216.04,215.74,215.88,10908.0,214.0887,214.1283,213.831,213.9697,10908.0
2025-01-15 11:55:00,215.81,215.93,215.7,215.78,6657.0,213.9003,214.0193,213.7913,213.8706,6657.0
2025-01-15 12:00:00,215.91,216.4,215.89,216.07,59379.0,213.9995,214.4851,213.9796,214.158,59379.0
2025-01-15 12:05:00,216.05,217.03,215.97,217.0,29535.0,214.1382,215.1096,214.0589,215.0798,29535.0
2025-01-15 12:10:00,217.02,217.53,216.99,217.48,38544.0,215.0996,215.6051,215.0699,215.5556,38544.0
2025-01-15 12:15:00,217.48,217.62,217.03,217.15,15879.0,215.5556,215.6943,215.1096,215.2285,15879.0
2025-01-15 12:20:00,217.14,217.35,217.06,217.07,8013.0,215.2186,215.4267,215.1393,215.1492,8013.0
2025-01-15 12:25:00,217.18,217.37,217.07,217.36,12664.0,215.2582,215.4465,215.1492,215.4366,12664.0
2025-01-15 12:30:00,217.33,217.82,217.29,217.82,5205.0,215.4069,215.8926,215.3673,215.8926,5205.0
2025-01-15 12:35:00,217.83,217.96,217.65,217.74,2758.0,215.9025,216.0313,215.7241,215.8133,2758.0
2025-01-15 12:40:00,217.78,217.95,217.66,217.71,3820.0,215.8529,216.0214,215.734,215.7835,3820.0
2025-01-15 12:45:00,217.74,217.92,217.65,217.92,4092.0,215.8133,215.9917,215.7241,215.9917,4092.0
2025-01-15 12:50:00,217.79,217.93,217.6,217.63,4570.0,215.8628,216.0016,215.6745,215.7042,4570.0
2025-01-15 12:55:00,217.72,217.82,217.57,217.61,12378.0,215.7934,215.8926,215.6448,215.6844,12378.0
2025-01-15 13:00:00,217.74,217.81,217.58,217.7,3431.0,215.8133,215.8826,215.6547,215.7736,3431.0
2025-01-15 13:05:00,217.81,217.9,217.72,217.78,3746.0,215.8826,215.9719,215.7934,215.8529,3746.0
2025-01-15 13:10:00,217.71,217.85,217.68,217.79,5589.0,215.7835,215.9223,215.7538,215.8628,5589.0
2025-01-15 13:15:00,217.76,217.82,217.62,217.74,8931.0,215.8331,215.8926,215.6943,215.8133,8931.0
2025-01-15 13:20:00,217.75,217.83,217.52,217.52,6878.0,215.8232,215.9025,215.5952,215.5952,6878.0
2025-01-15 13:25:00,217.47,217.64,217.46,217.57,34741.0,215.5457,215.7142,215.5357,215.6448,34741.0
2025-01-15 13:30:00,217.64,217.69,217.38,217.46,7014.0,215.7142,215.7637,215.4565,215.5357,7014.0
2025-01-15 13:35:00,217.41,217.46,217.3,217.43,7974.0,215.4862,215.5357,215.3772,215.506,7974.0
2025-01-15 13:40:00,217.4,217.52,217.34,217.39,11817.0,215.4763,215.5952,215.4168,215.4664,11817.0
2025-01-15 13:45:00,217.35,217.68,217.23,217.57,14398.0,215.4267,215.7538,215.3078,215.6448,14398.0
2025-01-15 13:50:00,217.64,217.97,217.33,217.97,52802.0,215.7142,216.0412,215.4069,216.0412,52802.0
2025-01-15 13:55:00,218.01,218.02,217.71,217.82,6957.0,216.0809,216.0908,215.7835,215.8926,6957.0
2025-01-15 14:00:00,217.94,218.06,217.8,217.91,6490.0,216.0115,216.1304,215.8727,215.9818,6490.0
2025-01-15 14:05:00,217.88,218.26,217.86,218.06,20191.0,215.952,216.3287,215.9322,216.1304,20191.0
2025-01-15 14:10:00,218.24,218.24,217.8,217.92,5769.0,216.3088,216.3088,215.8727,215.9917,5769.0
2025-01-15 14:15:00,217.87,218.27,217.84,218.16,10387.0,215.9421,216.3386,215.9124,216.2296,10387.0
2025-01-15 14:20:00,218.09,218.14,217.86,217.86,11548.0,216.1602,216.2097,215.9322,215.9322,11548.0
2025-01-15 14:25:00,217.87,218.62,217.87,218.51,6828.0,215.9421,216.6855,215.9421,216.5765,6828.0
2025-01-15 14:30:00,218.52,218.65,218.45,218.57,10223.0,216.5864,216.7152,216.517,216.6359,10223.0
2025-01-15 14:35:00,218.63,218.78,218.55,218.68,8154.0,216.6954,216.8441,216.6161,216.745,8154.0
2025-01-15 14:40:00,218.68,218.89,218.47,218.59,9911.0,216.745,216.9531,216.5368,216.6557,9911.0
2025-01-15 14:45:00,218.59,218.72,218.49,218.68,5700.0,216.6557,216.7846,216.5566,216.745,5700.0
2025-01-15 14:50:00,218.68,218.87,218.49,218.7,43079.0,216.745,216.9333,216.5566,216.7648,43079.0
2025-01-15 14:55:00,218.74,218.89,218.55,218.62,19859.0,216.8044,216.9531,216.6161,216.6855,19859.0
2025-01-15 15:00:00,218.59,218.74,218.55,218.62,9217.0,216.6557,216.8044,216.6161,216.6855,9217.0
2025-01-15 15:05:00,218.62,218.95,218.59,218.95,18758.0,216.6855,217.0126,216.6557,217.0126,18758.0
2025-01-15 15:10:00,218.97,219.0,218.76,218.93,33868.0,217.0324,217.0621,216.8242,216.9927,33868.0
2025-01-15 15:15:00,218.93,219.02,218.76,218.91,17843.0,216.9927,217.0819,216.8242,216.9729,17843.0
2025-01-15 15:20:00,218.94,219.32,218.87,219.22,35447.0,217.0027,217.3793,216.9333,217.2802,35447.0
2025-01-15 15:25:00,219.22,219.31,218.96,219.25,97127.0,217.2802,217.3694,217.0225,217.3099,97127.0
2025-01-15 15:30:00,219.3,219.3,218.98,218.98,23209.0,217.3595,217.3595,217.0423,217.0423,23209.0
2025-01-15 15:35:00,218.98,218.99,218.63,218.86,24965.0,217.0423,217.0522,216.6954,216.9234,24965.0
2025-01-15 15:40:00,218.87,218.87,218.6,218.8,21733.0,216.9333,216.9333,216.6657,216.8639,21733.0
2025-01-15 15:45:00,218.82,218.89,218.59,218.66,20163.0,216.8837,216.9531,216.6557,216.7251,20163.0
2025-01-15 15:50:00,218.56,218.74,218.13,218.3,62551.0,216.626,216.8044,216.1998,216.3683,62551.0
2025-01-15 15:55:00,218.36,218.51,218.09,218.22,100199.0,216.4278,216.5765,216.1602,216.289,100199.0
2025-01-16 09:30:00,218.31,218.31,215.56,215.91,61350.0,216.3782,216.3782,213.6526,213.9995,61350.0
2025-01-16 09:35:00,215.99,216.4,215.2,215.41,38867.0,214.0788,214.4851,213.2957,213.5039,38867.0
2025-01-16 09:40:00,215.41,215.42,214.62,214.66,40577.0,213.5039,213.5138,212.7209,212.7605,40577.0
2025-01-16 09:45:00,214.59,214.85,214.3,214.5,9312.0,212.6911,212.9488,212.4037,212.6019,9312.0
2025-01-16 09:50:00,214.58,215.04,214.02,214.12,19424.0,212.6812,213.1372,212.1262,212.2253,19424.0
2025-01-16 09:55:00,214.0,214.0,212.98,213.15,29012.0,212.1064,212.1064,211.0954,211.2639,29012.0
2025-01-16 10:00:00,213.0,214.02,212.71,213.64,32322.0,211.1152,212.1262,210.8278,211.7495,32322.0
2025-01-16 10:05:00,213.63,214.2,213.45,214.1,14305.0,211.7396,212.3046,211.5612,212.2055,14305.0
2025-01-16 10:10:00,214.12,214.76,213.86,214.3,24174.0,212.2253,212.8596,211.9676,212.4037,24174.0
2025-01-16 10:15:00,214.19,214.78,214.19,214.78,12148.0,212.2947,212.8795,212.2947,212.8795,12148.0
2025-01-16 10:20:00,214.83,214.9,214.27,214.8,13005.0,212.929,212.9984,212.374,212.8993,13005.0
2025-01-16 10:25:00,214.8,214.8,213.69,214.08,8900.0,212.8993,212.8993,211.7991,212.1857,8900.0
2025-01-16 10:30:00,213.99,214.2,213.41,213.69,47464.0,212.0965,212.3046,211.5216,211.7991,47464.0
2025-01-16 10:35:00,213.69,214.23,213.69,214.15,24833.0,211.7991,212.3343,211.7991,212.255,24833.0
2025-01-16 10:40:00,214.2,214.3,213.29,214.06,13825.0,212.3046,212.4037,211.4026,212.1658,13825.0
2025-01-16 10:45:00,214.02,214.21,213.49,213.49,11888.0,212.1262,212.3145,211.6009,211.6009,11888.0
2025-01-16 10:50:00,213.65,214.23,213.55,213.84,20908.0,211.7595,212.3343,211.6603,211.9478,20908.0
2025-01-16 10:55:00,214.0,214.79,213.94,214.74,17040.0,212.1064,212.8894,212.0469,212.8398,17040.0
2025-01-16 11:00:00,214.68,215.55,214.67,215.55,9671.0,212.7803,213.6426,212.7704,213.6426,9671.0
2025-01-16 11:05:00,215.41,216.17,215.31,215.84,12247.0,213.5039,214.2572,213.4048,213.9301,12247.0
2025-01-16 11:10:00,215.77,215.98,215.27,215.46,7600.0,213.8607,214.0688,213.3651,213.5534,7600.0
2025-01-16 11:15:00,215.27,215.77,215.0,215.32,11247.0,213.3651,213.8607,213.0975,213.4147,11247.0
2025-01-16 11:20:00,215.32,215.42,214.92,215.1,8967.0,213.4147,213.5138,213.0182,213.1966,8967.0
2025-01-16 11:25:00,215.1,215.73,214.98,215.41,12154.0,213.1966,213.8211,213.0777,213.5039,12154.0
2025-01-16 11:30:00,215.43,216.0,215.42,215.92,9254.0,213.5237,214.0887,213.5138,214.0094,9254.0
2025-01-16 11:35:00,216.03,216.03,215.36,215.39,7916.0,214.1184,214.1184,213.4543,213.4841,7916.0
2025-01-16 11:40:00,215.41,215.41,214.82,215.21,46309.0,213.5039,213.5039,212.9191,213.3057,46309.0
2025-01-16 11:45:00,215.28,216.19,215.05,216.11,9830.0,213.375,214.277,213.1471,214.1977,9830.0
2025-01-16 11:50:00,216.24,216.64,216.21,216.38,17591.0,214.3265,214.723,214.2968,214.4653,17591.0
2025-01-16 11:55:00,216.54,217.39,216.48,217.23,12264.0,214.6239,215.4664,214.5644,215.3078,12264.0
2025-01-16 12:00:00,217.1,217.37,216.92,217.08,17441.0,215.1789,215.4465,215.0005,215.1591,17441.0
2025-01-16 12:05:00,217.08,217.32,216.47,217.05,14601.0,215.1591,215.397,214.5545,215.1294,14601.0
2025-01-16 12:10:00,216.83,217.02,216.48,216.6,14400.0,214.9113,215.0996,214.5644,214.6834,14400.0
2025-01-16 12:15:00,216.6,216.78,216.35,216.77,9315.0,214.6834,214.8618,214.4356,214.8519,9315.0
2025-01-16 12:20:00,216.64,216.75,216.06,216.63,20361.0,214.723,214.832,214.1481,214.7131,20361.0
2025-01-16 12:25:00,216.75,216.96,216.55,216.64,6135.0,214.832,215.0402,214.6338,214.723,6135.0
2025-01-16 12:30:00,216.51,216.69,216.41,216.65,12038.0,214.5942,214.7726,214.495,214.7329,12038.0
2025-01-16 12:35:00,216.6,216.7,216.35,216.44,43413.0,214.6834,214.7825,214.4356,214.5248,43413.0
2025-01-16 12:40:00,216.41,216.58,216.15,216.58,5674.0,214.495,214.6635,214.2373,214.6635,5674.0
2025-01-16 12:45:00,216.58,216.69,216.34,216.34,15080.0,214.6635,214.7726,214.4257,214.4257,15080.0
2025-01-16 12:50:00,216.53,216.53,215.78,216.12,28406.0,214.614,214.614,213.8706,214.2076,28406.0
2025-01-16 12:55:00,216.06,216.39,215.96,216.33,17550.0,214.1481,214.4752,214.049,214.4157,17550.0
2025-01-16 13:00:00,216.17,216.33,215.87,215.92,8138.0,214.2572,214.4157,213.9598,214.0094,8138.0
2025-01-16 13:05:00,215.92,216.44,215.92,216.44,3878.0,214.0094,214.5248,214.0094,214.5248,3878.0
2025-01-16 13:10:00,216.43,216.6,216.38,216.46,5178.0,214.5149,214.6834,214.4653,214.5446,5178.0
2025-01-16 13:15:00,216.46,216.63,216.32,216.6,11780.0,214.5446,214.7131,214.4058,214.6834,11780.0
2025-01-16 13:20:00,216.6,216.65,216.48,216.52,9504.0,214.6834,214.7329,214.5644,214.6041,9504.0
2025-01-16 13:25:00,216.53,216.64,216.48,216.6,14944.0,214.614,214.723,214.5644,214.6834,14944.0
2025-01-16 13:30:00,216.53,216.84,216.44,216.63,17137.0,214.614,214.9212,214.5248,214.7131,17137.0
2025-01-16 13:35:00,216.59,216.62,216.44,216.57,7560.0,214.6734,214.7032,214.5248,214.6536,7560.0
2025-01-16 13:40:00,216.62,216.73,216.32,216.53,21837.0,214.7032,214.8122,214.4058,214.614,21837.0
2025-01-16 13:45:00,216.58,216.58,216.14,216.23,32213.0,214.6635,214.6635,214.2274,214.3166,32213.0
2025-01-16 13:50:00,216.31,216.66,216.23,216.65,5340.0,214.3959,214.7428,214.3166,214.7329,5340.0
2025-01-16 13:55:00,216.56,216.75,216.41,216.61,12724.0,214.6437,214.832,214.495,214.6933,12724.0
2025-01-16 14:00:00,216.52,216.72,216.31,216.72,38205.0,214.6041,214.8023,214.3959,214.8023,38205.0
2025-01-16 14:05:00,216.72,217.27,216.71,217.09,4132.0,214.8023,215.3474,214.7924,215.169,4132.0
2025-01-16 14:10:00,217.17,217.52,217.05,217.4,4780.0,215.2483,215.5952,215.1294,215.4763,4780.0
2025-01-16 14:15:00,217.31,217.68,217.31,217.66,6415.0,215.3871,215.7538,215.3871,215.734,6415.0
2025-01-16 14:20:00,217.61,217.73,217.3,217.42,24860.0,215.6844,215.8034,215.3772,215.4961,24860.0
2025-01-16 14:25:00,217.45,217.77,217.45,217.77,6322.0,215.5258,215.843,215.5258,215.843,6322.0
2025-01-16 14:30:00,217.68,217.77,217.55,217.7,35199.0,215.7538,215.843,215.625,215.7736,35199.0
2025-01-16 14:35:00,217.58,217.89,217.58,217.61,6316.0,215.6547,215.9619,215.6547,215.6844,6316.0
2025-01-16 14:40:00,217.71,217.8,217.26,217.32,7923.0,215.7835,215.8727,215.3375,215.397,7923.0
2025-01-16 14:45:00,217.3,217.53,217.29,217.42,4295.0,215.3772,215.6051,215.3673,215.4961,4295.0
2025-01-16 14:50:00,217.42,217.42,217.18,217.24,4735.0,215.4961,215.4961,215.2582,215.3177,4735.0
2025-01-16 14:55:00,217.33,217.57,217.31,217.55,8933.0,215.4069,215.6448,215.3871,215.625,8933.0
2025-01-16 15:00:00,217.53,217.58,217.4,217.56,9891.0,215.6051,215.6547,215.4763,215.6349,9891.0
2025-01-16 15:05:00,217.58,217.88,217.54,217.54,6761.0,215.6547,215.952,215.615,215.615,6761.0
2025-01-16 15:10:00,217.69,217.7,217.35,217.35,5163.0,215.7637,215.7736,215.4267,215.4267,5163.0
2025-01-16 15:15:00,217.37,217.43,216.78,216.97,7369.0,215.4465,215.506,214.8618,215.0501,7369.0
2025-01-16 15:20:00,216.97,216.97,216.27,216.28,25611.0,215.0501,215.0501,214.3563,214.3662,25611.0
2025-01-16 15:25:00,216.34,216.5,216.18,216.27,11246.0,214.4257,214.5842,214.2671,214.3563,11246.0
2025-01-16 15:30:00,216.34,216.47,215.9,215.9,22364.0,214.4257,214.5545,213.9896,213.9896,22364.0
2025-01-16 15:35:00,215.89,216.08,215.62,215.9,22167.0,213.9796,214.168,213.712,213.9896,22167.0
2025-01-16 15:40:00,215.99,216.73,215.99,216.73,8541.0,214.0788,214.8122,214.0788,214.8122,8541.0
2025-01-16 15:45:00,216.67,216.67,216.23,216.37,15108.0,214.7527,214.7527,214.3166,214.4554,15108.0
2025-01-16 15:50:00,216.33,216.51,215.79,215.85,35372.0,214.4157,214.5942,213.8805,213.94,35372.0
2025-01-16 15:55:00,215.78,215.88,214.94,215.0,157789.0,213.8706,213.9697,213.038,213.0975,157789.0
2025-01-17 09:30:00,220.56,220.64,218.71,219.91,391618.0,218.6083,218.6876,216.7747,217.9641,391618.0
2025-01-17 09:35:00,219.83,220.06,219.1,219.27,14347.0,217.8848,218.1127,217.1612,217.3297,14347.0
2025-01-17 09:40:00,219.34,220.62,219.1,220.15,21013.0,217.3991,218.6678,217.1612,218.2019,21013.0
2025-01-17 09:45:00,220.29,220.44,219.39,219.72,43304.0,218.3407,218.4894,217.4487,217.7757,43304.0
2025-01-17 09:50:00,219.72,219.73,218.78,218.83,9171.0,217.7757,217.7857,216.8441,216.8936,9171.0
2025-01-17 09:55:00,218.86,218.95,218.19,218.43,16205.0,216.9234,217.0126,216.2593,216.4972,16205.0
2025-01-17 10:00:00,218.43,218.98,218.3,218.49,12291.0,216.4972,217.0423,216.3683,216.5566,12291.0
2025-01-17 10:05:00,218.58,219.24,218.55,218.62,12239.0,216.6458,217.3,216.6161,216.6855,12239.0
2025-01-17 10:10:00,218.65,219.28,218.65,219.28,5000.0,216.7152,217.3396,216.7152,217.3396,5000.0
2025-01-17 10:15:00,219.29,219.36,218.93,219.06,7137.0,217.3496,217.4189,216.9927,217.1216,7137.0
2025-01-17 10:20:00,219.05,219.05,218.65,218.76,8495.0,217.1117,217.1117,216.7152,216.8242,8495.0
2025-01-17 10:25:00,218.73,218.77,218.17,218.7,10681.0,216.7945,216.8342,216.2395,216.7648,10681.0
2025-01-17 10:30:00,218.82,219.09,218.75,218.88,10996.0,216.8837,217.1513,216.8143,216.9432,10996.0
2025-01-17 10:35:00,218.88,219.02,218.49,218.76,21522.0,216.9432,217.0819,216.5566,216.8242,21522.0
2025-01-17 10:40:00,218.89,218.91,218.49,218.71,7162.0,216.9531,216.9729,216.5566,216.7747,7162.0
2025-01-17 10:45:00,218.76,218.94,218.62,218.81,10065.0,216.8242,217.0027,216.6855,216.8738,10065.0
2025-01-17 10:50:00,218.86,218.91,218.39,218.42,6561.0,216.9234,216.9729,216.4575,216.4873,6561.0
2025-01-17 10:55:00,218.45,219.11,218.38,219.05,7226.0,216.517,217.1711,216.4476,217.1117,7226.0
2025-01-17 11:00:00,218.96,219.15,218.67,219.08,8999.0,217.0225,217.2108,216.735,217.1414,8999.0
2025-01-17 11:05:00,218.93,219.03,218.71,218.99,6901.0,216.9927,217.0919,216.7747,217.0522,6901.0
2025-01-17 11:10:00,218.92,218.98,218.78,218.98,7086.0,216.9828,217.0423,216.8441,217.0423,7086.0
2025-01-17 11:15:00,218.96,218.97,218.56,218.61,6545.0,217.0225,217.0324,216.626,216.6756,6545.0
2025-01-17 11:20:00,218.55,219.05,218.44,219.05,4025.0,216.6161,217.1117,216.5071,217.1117,4025.0
2025-01-17 11:25:00,219.09,219.09,218.59,218.84,11724.0,217.1513,217.1513,216.6557,216.9035,11724.0
2025-01-17 11:30:00,218.89,218.93,218.3,218.45,10711.0,216.9531,216.9927,216.3683,216.517,10711.0
2025-01-17 11:35:00,218.52,218.66,218.32,218.61,7605.0,216.5864,216.7251,216.3881,216.6756,7605.0
2025-01-17 11:40:00,218.67,218.68,218.27,218.35,7381.0,216.735,216.745,216.3386,216.4179,7381.0
2025-01-17 11:45:00,218.42,218.42,218.1,218.25,7039.0,216.4873,216.4873,216.1701,216.3188,7039.0
2025-01-17 11:50:00,218.2,218.42,218.09,218.11,10734.0,216.2692,216.4873,216.1602,216.18,10734.0
2025-01-17 11:55:00,218.1,218.13,217.88,217.88,5229.0,216.1701,216.1998,215.952,215.952,5229.0
2025-01-17 12:00:00,217.92,218.44,217.84,218.25,7296.0,215.9917,216.5071,215.9124,216.3188,7296.0
2025-01-17 12:05:00,218.25,218.55,218.25,218.36,3885.0,216.3188,216.6161,216.3188,216.4278,3885.0
2025-01-17 12:10:00,218.38,218.65,218.35,218.57,5224.0,216.4476,216.7152,216.4179,216.6359,5224.0
2025-01-17 12:15:00,218.59,218.64,218.42,218.56,3239.0,216.6557,216.7053,216.4873,216.626,3239.0
2025-01-17 12:20:00,218.54,218.78,218.45,218.78,3462.0,216.6062,216.8441,216.517,216.8441,3462.0
2025-01-17 12:25:00,218.77,219.0,218.74,219.0,4432.0,216.8342,217.0621,216.8044,217.0621,4432.0
2025-01-17 12:30:00,219.09,219.26,218.98,219.13,3493.0,217.1513,217.3198,217.0423,217.191,3493.0
2025-01-17 12:35:00,219.09,219.18,218.81,218.82,4152.0,217.1513,217.2405,216.8738,216.8837,4152.0
2025-01-17 12:40:00,218.8,218.9,218.47,218.47,4365.0,216.8639,216.963,216.5368,216.5368,4365.0
2025-01-17 12:45:00,218.48,218.67,218.41,218.42,3085.0,216.5467,216.735,216.4773,216.4873,3085.0
2025-01-17 12:50:00,218.43,218.59,218.41,218.5,2801.0,216.4972,216.6557,216.4773,216.5665,2801.0
2025-01-17 12:55:00,218.57,218.57,218.4,218.47,2125.0,216.6359,216.6359,216.4674,216.5368,2125.0
2025-01-17 13:00:00,218.48,218.61,218.31,218.57,5366.0,216.5467,216.6756,216.3782,216.6359,5366.0
2025-01-17 13:05:00,218.6,218.64,218.44,218.6,3762.0,216.6657,216.7053,216.5071,216.6657,3762.0
2025-01-17 13:10:00,218.67,218.74,218.56,218.56,2900.0,216.735,216.8044,216.626,216.626,2900.0
2025-01-17 13:15:00,218.54,218.69,218.47,218.49,2660.0,216.6062,216.7549,216.5368,216.5566,2660.0
2025-01-17 13:20:00,218.47,218.89,218.47,218.63,3539.0,216.5368,216.9531,216.5368,216.6954,3539.0
2025-01-17 13:25:00,218.68,218.68,218.39,218.44,4212.0,216.745,216.745,216.4575,216.5071,4212.0
2025-01-17 13:30:00,218.44,218.74,218.44,218.57,7322.0,216.5071,216.8044,216.5071,216.6359,7322.0
2025-01-17 13:35:00,218.59,218.72,218.4,218.72,3830.0,216.6557,216.7846,216.4674,216.7846,3830.0
2025-01-17 13:40:00,218.76,218.76,218.62,218.66,3612.0,216.8242,216.8242,216.6855,216.7251,3612.0
2025-01-17 13:45:00,218.66,218.99,218.65,218.85,5479.0,216.7251,217.0522,216.7152,216.9134,5479.0
2025-01-17 13:50:00,218.72,218.73,218.37,218.46,5779.0,216.7846,216.7945,216.4377,216.5269,5779.0
2025-01-17 13:55:00,218.37,218.64,218.3,218.63,4033.0,216.4377,216.7053,216.3683,216.6954,4033.0
2025-01-17 14:00:00,218.64,218.64,218.42,218.45,7519.0,216.7053,216.7053,216.4873,216.517,7519.0
2025-01-17 14:05:00,218.47,218.66,218.4,218.53,4808.0,216.5368,216.7251,216.4674,216.5963,4808.0
2025-01-17 14:10:00,218.43,218.91,218.43,218.87,3831.0,216.4972,216.9729,216.4972,216.9333,3831.0
2025-01-17 14:15:00,218.9,218.9,218.56,218.72,12533.0,216.963,216.963,216.626,216.7846,12533.0
2025-01-17 14:20:00,218.78,218.99,218.78,218.99,3712.0,216.8441,217.0522,216.8441,217.0522,3712.0
2025-01-17 14:25:00,218.97,218.97,218.83,218.83,2546.0,217.0324,217.0324,216.8936,216.8936,2546.0
2025-01-17 14:30:00,218.84,218.87,218.61,218.72,5890.0,216.9035,216.9333,216.6756,216.7846,5890.0
2025-01-17 14:35:00,218.77,219.01,218.72,218.85,5315.0,216.8342,217.072,216.7846,216.9134,5315.0
2025-01-17 14:40:00,219.0,219.03,218.7,218.71,2686.0,217.0621,217.0919,216.7648,216.7747,2686.0
2025-01-17 14:45:00,218.76,218.92,218.64,218.69,3772.0,216.8242,216.9828,216.7053,216.7549,3772.0
2025-01-17 14:50:00,218.63,218.76,218.46,218.46,3163.0,216.6954,216.8242,216.5269,216.5269,3163.0
2025-01-17 14:55:00,218.5,218.57,218.4,218.48,6575.0,216.5665,216.6359,216.4674,216.5467,6575.0
2025-01-17 15:00:00,218.46,218.52,218.28,218.43,6285.0,216.5269,216.5864,216.3485,216.4972,6285.0
2025-01-17 15:05:00,218.42,218.77,218.28,218.77,15757.0,216.4873,216.8342,216.3485,216.8342,15757.0
2025-01-17 15:10:00,218.88,219.16,218.81,219.08,8760.0,216.9432,217.2207,216.8738,217.1414,8760.0
2025-01-17 15:15:00,219.13,219.44,219.08,219.42,11172.0,217.191,217.4982,217.1414,217.4784,11172.0
2025-01-17 15:20:00,219.5,219.64,219.41,219.61,10408.0,217.5577,217.6965,217.4685,217.6667,10408.0
2025-01-17 15:25:00,219.6,219.87,219.59,219.65,9531.0,217.6568,217.9244,217.6469,217.7064,9531.0
2025-01-17 15:30:00,219.64,219.66,219.46,219.59,13469.0,217.6965,217.7163,217.518,217.6469,13469.0
2025-01-17 15:35:00,219.58,219.68,219.45,219.68,15734.0,217.637,217.7361,217.5081,217.7361,15734.0
2025-01-17 15:40:00,219.64,219.73,219.4,219.5,15975.0,217.6965,217.7857,217.4586,217.5577,15975.0
2025-01-17 15:45:00,219.56,219.62,219.45,219.45,15049.0,217.6172,217.6766,217.5081,217.5081,15049.0
2025-01-17 15:50:00,219.45,219.91,219.14,219.78,46697.0,217.5081,217.9641,217.2009,217.8352,46697.0
2025-01-17 15:55:00,219.65,219.65,219.02,219.25,102595.0,217.7064,217.7064,217.0819,217.3099,102595.0
2025-01-21 09:30:00,219.23,220.5,219.16,219.91,29113.0,217.2901,218.5488,217.2207,217.9641,29113.0
2025-01-21 09:35:00,219.92,221.06,219.92,220.91,10823.0,217.974,219.1039,217.974,218.9552,10823.0
2025-01-21 09:40:00,220.88,221.94,220.51,221.62,9932.0,218.9255,219.9761,218.5588,219.6589,9932.0
2025-01-21 09:45:00,221.71,222.68,221.7,222.56,37522.0,219.7481,220.7096,219.7382,220.5906,37522.0
2025-01-21 09:50:00,222.74,222.92,221.79,221.93,8172.0,220.769,220.9474,219.8274,219.9662,8172.0
2025-01-21 09:55:00,221.99,222.73,221.99,222.67,9475.0,220.0257,220.7591,220.0257,220.6996,9475.0
2025-01-21 10:00:00,222.64,222.78,222.1,222.1,9824.0,220.6699,220.8087,220.1347,220.1347,9824.0
2025-01-21 10:05:00,222.1,222.82,222.06,222.82,3850.0,220.1347,220.8483,220.095,220.8483,3850.0
2025-01-21 10:10:00,222.81,222.81,221.84,222.26,6486.0,220.8384,220.8384,219.877,220.2933,6486.0
2025-01-21 10:15:00,222.34,223.31,222.26,223.28,6949.0,220.3726,221.334,220.2933,221.3042,6949.0
2025-01-21 10:20:00,223.51,223.64,223.23,223.23,7788.0,221.5322,221.6611,221.2547,221.2547,7788.0
2025-01-21 10:25:00,223.23,223.65,223.07,223.56,106085.0,221.2547,221.671,221.0961,221.5818,106085.0
2025-01-21 10:30:00,223.5,223.64,222.8,222.87,12627.0,221.5223,221.6611,220.8285,220.8979,12627.0
2025-01-21 10:35:00,222.89,223.11,222.7,223.06,20009.0,220.9177,221.1358,220.7294,221.0862,20009.0
2025-01-21 10:40:00,223.04,223.12,222.67,222.69,5728.0,221.0664,221.1457,220.6996,220.7195,5728.0
2025-01-21 10:45:00,222.51,222.65,221.96,221.96,5642.0,220.5411,220.6798,219.9959,219.9959,5642.0
2025-01-21 10:50:00,221.86,221.86,221.5,221.66,8812.0,219.8968,219.8968,219.54,219.6986,8812.0
2025-01-21 10:55:00,221.61,221.79,221.46,221.76,11802.0,219.649,219.8274,219.5004,219.7977,11802.0
2025-01-21 11:00:00,221.73,221.77,221.25,221.62,14094.0,219.768,219.8076,219.2922,219.6589,14094.0
2025-01-21 11:05:00,221.68,222.18,221.68,222.12,17640.0,219.7184,220.214,219.7184,220.1545,17640.0
2025-01-21 11:10:00,222.12,222.15,221.81,222.1,5115.0,220.1545,220.1842,219.8473,220.1347,5115.0
2025-01-21 11:15:00,222.03,222.15,221.88,221.95,3342.0,220.0653,220.1842,219.9166,219.986,3342.0
2025-01-21 11:20:00,221.91,222.48,221.8,222.39,9310.0,219.9464,220.5113,219.8373,220.4221,9310.0
2025-01-21 11:25:00,222.34,222.55,222.33,222.48,4844.0,220.3726,220.5807,220.3627,220.5113,4844.0
2025-01-21 11:30:00,222.52,222.85,222.41,222.75,7441.0,220.551,220.8781,220.4419,220.7789,7441.0
2025-01-21 11:35:00,222.75,222.85,222.54,222.65,4185.0,220.7789,220.8781,220.5708,220.6798,4185.0
2025-01-21 11:40:00,222.62,223.03,222.57,222.66,9531.0,220.6501,221.0565,220.6005,220.6897,9531.0
2025-01-21 11:45:00,222.67,222.82,222.33,222.45,6764.0,220.6996,220.8483,220.3627,220.4816,6764.0
2025-01-21 11:50:00,222.43,223.44,222.43,223.16,67936.0,220.4618,221.4628,220.4618,221.1853,67936.0
2025-01-21 11:55:00,223.26,223.47,222.83,222.89,7023.0,221.2844,221.4926,220.8582,220.9177,7023.0
2025-01-21 12:00:00,222.9,223.31,222.9,223.21,5453.0,220.9276,221.334,220.9276,221.2349,5453.0
2025-01-21 12:05:00,223.21,223.29,222.97,223.01,4530.0,221.2349,221.3142,220.997,221.0366,4530.0
2025-01-21 12:10:00,223.01,223.16,222.98,223.1,3105.0,221.0366,221.1853,221.0069,221.1258,3105.0
2025-01-21 12:15:00,223.1,223.22,222.55,222.89,8602.0,221.1258,221.2448,220.5807,220.9177,8602.0
2025-01-21 12:20:00,222.77,223.19,222.76,223.19,6753.0,220.7988,221.215,220.7888,221.215,6753.0
2025-01-21 12:25:00,223.08,223.25,223.08,223.19,6974.0,221.106,221.2745,221.106,221.215,6974.0
2025-01-21 12:30:00,223.13,223.21,222.96,222.96,8742.0,221.1556,221.2349,220.9871,220.9871,8742.0
2025-01-21 12:35:00,222.92,223.05,222.8,222.97,5863.0,220.9474,221.0763,220.8285,220.997,5863.0
2025-01-21 12:40:00,223.03,223.17,222.92,222.99,4421.0,221.0565,221.1952,220.9474,221.0168,4421.0
2025-01-21 12:45:00,222.84,223.17,222.83,223.17,3718.0,220.8681,221.1952,220.8582,221.1952,3718.0
2025-01-21 12:50:00,223.07,223.2,222.95,223.2,2458.0,221.0961,221.225,220.9772,221.225,2458.0
2025-01-21 12:55:00,223.15,223.2,222.97,223.17,2755.0,221.1754,221.225,220.997,221.1952,2755.0
2025-01-21 13:00:00,223.34,223.35,222.93,223.02,2517.0,221.3637,221.3736,220.9573,221.0465,2517.0
2025-01-21 13:05:00,223.06,223.14,222.98,223.01,2436.0,221.0862,221.1655,221.0069,221.0366,2436.0
2025-01-21 13:10:00,223.07,223.17,222.71,222.71,6841.0,221.0961,221.1952,220.7393,220.7393,6841.0
2025-01-21 13:15:00,222.78,223.04,222.71,222.78,11321.0,220.8087,221.0664,220.7393,220.8087,11321.0
2025-01-21 13:20:00,222.62,222.95,222.62,222.82,4032.0,220.6501,220.9772,220.6501,220.8483,4032.0
2025-01-21 13:25:00,222.81,222.82,222.59,222.71,3564.0,220.8384,220.8483,220.6204,220.7393,3564.0
2025-01-21 13:30:00,222.76,222.76,222.53,222.58,9868.0,220.7888,220.7888,220.5609,220.6104,9868.0
2025-01-21 13:35:00,222.56,222.6,222.33,222.53,5720.0,220.5906,220.6303,220.3627,220.5609,5720.0
2025-01-21 13:40:00,222.58,222.58,222.29,222.53,3944.0,220.6104,220.6104,220.323,220.5609,3944.0
2025-01-21 13:45:00,222.52,222.58,222.24,222.28,7432.0,220.551,220.6104,220.2734,220.3131,7432.0
2025-01-21 13:50:00,222.25,222.39,222.23,222.25,4162.0,220.2834,220.4221,220.2635,220.2834,4162.0
2025-01-21 13:55:00,222.22,222.61,222.2,222.56,9949.0,220.2536,220.6402,220.2338,220.5906,9949.0
2025-01-21 14:00:00,222.49,222.62,222.41,222.5,7672.0,220.5212,220.6501,220.4419,220.5311,7672.0
2025-01-21 14:05:00,222.5,222.7,222.47,222.56,5933.0,220.5311,220.7294,220.5014,220.5906,5933.0
2025-01-21 14:10:00,222.63,222.64,222.45,222.48,3741.0,220.66,220.6699,220.4816,220.5113,3741.0
2025-01-21 14:15:00,222.48,222.52,222.38,222.38,4337.0,220.5113,220.551,220.4122,220.4122,4337.0
2025-01-21 14:20:00,222.35,222.39,222.15,222.27,7009.0,220.3825,220.4221,220.1842,220.3032,7009.0
2025-01-21 14:25:00,222.27,222.62,222.17,222.57,29800.0,220.3032,220.6501,220.2041,220.6005,29800.0
2025-01-21 14:30:00,222.68,222.69,222.31,222.36,6094.0,220.7096,220.7195,220.3428,220.3924,6094.0
2025-01-21 14:35:00,222.55,222.55,221.89,222.05,6604.0,220.5807,220.5807,219.9265,220.0851,6604.0
2025-01-21 14:40:00,222.06,222.19,221.94,222.0,13492.0,220.095,220.2239,219.9761,220.0356,13492.0
2025-01-21 14:45:00,222.06,222.12,221.98,222.01,3637.0,220.095,220.1545,220.0158,220.0455,3637.0
2025-01-21 14:50:00,222.15,222.15,221.84,221.9,7828.0,220.1842,220.1842,219.877,219.9365,7828.0
2025-01-21 14:55:00,221.96,222.13,221.93,221.98,11680.0,219.9959,220.1644,219.9662,220.0158,11680.0
2025-01-21 15:00:00,221.97,222.0,221.76,221.81,6459.0,220.0058,220.0356,219.7977,219.8473,6459.0
2025-01-21 15:05:00,221.81,221.89,221.66,221.89,14894.0,219.8473,219.9265,219.6986,219.9265,14894.0
2025-01-21 15:10:00,221.89,221.99,221.79,221.99,14786.0,219.9265,220.0257,219.8274,220.0257,14786.0
2025-01-21 15:15:00,221.92,222.14,221.82,222.01,17272.0,219.9563,220.1743,219.8572,220.0455,17272.0
2025-01-21 15:20:00,222.04,222.12,221.94,222.11,14427.0,220.0752,220.1545,219.9761,220.1446,14427.0
2025-01-21 15:25:00,222.03,222.4,222.02,222.26,26679.0,220.0653,220.432,220.0554,220.2933,26679.0
2025-01-21 15:30:00,222.26,222.29,221.9,221.92,16475.0,220.2933,220.323,219.9365,219.9563,16475.0
2025-01-21 15:35:00,221.92,222.02,221.69,222.02,27285.0,219.9563,220.0554,219.7283,220.0554,27285.0
2025-01-21 15:40:00,222.08,222.28,221.88,222.08,18203.0,220.1149,220.3131,219.9166,220.1149,18203.0
2025-01-21 15:45:00,222.14,222.14,221.75,221.91,24492.0,220.1743,220.1743,219.7878,219.9464,24492.0
2025-01-21 15:50:00,221.94,222.96,221.94,222.73,73558.0,219.9761,220.9871,219.9761,220.7591,73558.0
2025-01-21 15:55:00,222.73,222.73,221.24,221.55,217098.0,220.7591,220.7591,219.2823,219.5896,217098.0
2025-01-22 09:30:00,221.45,224.23,221.1,224.23,47806.0,219.4904,222.2458,219.1435,222.2458,47806.0
2025-01-22 09:35:00,224.22,225.37,223.99,224.88,43108.0,222.2359,223.3758,222.008,222.8901,43108.0
2025-01-22 09:40:00,224.88,226.07,224.55,225.87,20268.0,222.8901,224.0696,222.563,223.8713,20268.0
2025-01-22 09:45:00,225.95,226.21,225.41,225.62,12017.0,223.9506,224.2083,223.4154,223.6235,12017.0
2025-01-22 09:50:00,225.74,226.06,225.64,225.7,11844.0,223.7425,224.0596,223.6434,223.7028,11844.0
2025-01-22 09:55:00,225.82,225.99,225.05,225.3,11904.0,223.8218,223.9903,223.0586,223.3064,11904.0
2025-01-22 10:00:00,225.38,225.85,225.0,225.64,15103.0,223.3857,223.8515,223.009,223.6434,15103.0
2025-01-22 10:05:00,225.81,226.22,225.38,225.91,11889.0,223.8119,224.2182,223.3857,223.911,11889.0
2025-01-22 10:10:00,225.9,226.2,225.51,225.52,13509.0,223.9011,224.1984,223.5145,223.5244,13509.0
2025-01-22 10:15:00,225.68,225.85,225.36,225.36,8769.0,223.683,223.8515,223.3658,223.3658,8769.0
2025-01-22 10:20:00,225.48,225.59,225.11,225.2,8706.0,223.4848,223.5938,223.1181,223.2073,8706.0
2025-01-22 10:25:00,225.2,225.4,224.72,224.83,9283.0,223.2073,223.4055,222.7315,222.8405,9283.0
2025-01-22 10:30:00,225.0,225.0,224.28,224.44,21906.0,223.009,223.009,222.2954,222.454,21906.0
2025-01-22 10:35:00,224.6,225.06,224.28,225.06,14516.0,222.6126,223.0685,222.2954,223.0685,14516.0
2025-01-22 10:40:00,225.09,225.11,224.59,224.98,10311.0,223.0982,223.1181,222.6027,222.9892,10311.0
2025-01-22 10:45:00,224.86,225.03,224.62,224.9,5816.0,222.8703,223.0388,222.6324,222.9099,5816.0
2025-01-22 10:50:00,224.89,225.06,224.71,224.82,7687.0,222.9,223.0685,222.7216,222.8306,7687.0
2025-01-22 10:55:00,224.79,224.83,224.24,224.34,9860.0,222.8009,222.8405,222.2558,222.3549,9860.0
2025-01-22 11:00:00,224.24,224.66,224.13,224.66,5435.0,222.2558,222.672,222.1467,222.672,5435.0
2025-01-22 11:05:00,224.69,225.48,224.68,225.09,11273.0,222.7018,223.4848,222.6919,223.0982,11273.0
2025-01-22 11:10:00,224.98,225.08,224.67,224.68,9211.0,222.9892,223.0883,222.6819,222.6919,9211.0
2025-01-22 11:15:00,224.72,225.18,224.67,225.18,4884.0,222.7315,223.1874,222.6819,223.1874,4884.0
2025-01-22 11:20:00,225.07,225.13,224.76,225.01,9949.0,223.0784,223.1379,222.7712,223.0189,9949.0
2025-01-22 11:25:00,225.14,225.43,224.83,225.17,8076.0,223.1478,223.4352,222.8405,223.1775,8076.0
2025-01-22 11:30:00,225.27,225.33,225.04,225.05,3841.0,223.2766,223.3361,223.0487,223.0586,3841.0
2025-01-22 11:35:00,225.16,225.46,224.98,225.38,7808.0,223.1676,223.465,222.9892,223.3857,7808.0
2025-01-22 11:40:00,225.47,225.61,225.26,225.29,4921.0,223.4749,223.6136,223.2667,223.2965,4921.0
2025-01-22 11:45:00,225.31,225.37,224.84,224.91,8979.0,223.3163,223.3758,222.8504,222.9198,8979.0
2025-01-22 11:50:00,224.87,225.33,224.86,225.18,18568.0,222.8802,223.3361,222.8703,223.1874,18568.0
2025-01-22 11:55:00,225.11,225.49,225.01,225.41,26973.0,223.1181,223.4947,223.0189,223.4154,26973.0
2025-01-22 12:00:00,225.33,225.53,225.15,225.49,10369.0,223.3361,223.5343,223.1577,223.4947,10369.0
2025-01-22 12:05:00,225.31,225.64,225.31,225.41,12177.0,223.3163,223.6434,223.3163,223.4154,12177.0
2025-01-22 12:10:00,225.48,225.49,224.89,225.09,38209.0,223.4848,223.4947,222.9,223.0982,38209.0
2025-01-22 12:15:00,225.08,225.4,224.98,225.4,11268.0,223.0883,223.4055,222.9892,223.4055,11268.0
2025-01-22 12:20:00,225.31,225.35,224.94,225.02,9707.0,223.3163,223.3559,222.9496,223.0288,9707.0
2025-01-22 12:25:00,225.09,225.11,224.94,225.03,15977.0,223.0982,223.1181,222.9496,223.0388,15977.0
2025-01-22 12:30:00,224.95,225.27,224.87,225.11,6809.0,222.9595,223.2766,222.8802,223.1181,6809.0
2025-01-22 12:35:00,225.11,225.11,224.91,224.94,5856.0,223.1181,223.1181,222.9198,222.9496,5856.0
2025-01-22 12:40:00,224.94,224.94,224.31,224.31,17300.0,222.9496,222.9496,222.3251,222.3251,17300.0
2025-01-22 12:45:00,224.36,224.74,224.36,224.46,14944.0,222.3747,222.7513,222.3747,222.4738,14944.0
2025-01-22 12:50:00,224.56,224.59,224.0,224.11,8152.0,222.5729,222.6027,222.0179,222.1269,8152.0
2025-01-22 12:55:00,224.11,224.21,224.0,224.1,16122.0,222.1269,222.226,222.0179,222.117,16122.0
2025-01-22 13:00:00,224.09,224.16,223.73,223.78,13512.0,222.1071,222.1765,221.7503,221.7998,13512.0
2025-01-22 13:05:00,223.78,223.81,223.55,223.81,13539.0,221.7998,221.8296,221.5719,221.8296,13539.0
2025-01-22 13:10:00,223.81,223.97,223.77,223.77,5125.0,221.8296,221.9881,221.7899,221.7899,5125.0
2025-01-22 13:15:00,223.84,223.94,223.73,223.94,3928.0,221.8593,221.9584,221.7503,221.9584,3928.0
2025-01-22 13:20:00,223.86,224.3,223.83,224.25,10864.0,221.8791,222.3152,221.8494,222.2657,10864.0
2025-01-22 13:25:00,224.14,224.2,224.08,224.11,3268.0,222.1566,222.2161,222.0972,222.1269,3268.0
2025-01-22 13:30:00,224.13,224.24,223.99,224.18,18662.0,222.1467,222.2558,222.008,222.1963,18662.0
2025-01-22 13:35:00,224.12,224.85,224.1,224.79,14750.0,222.1368,222.8604,222.117,222.8009,14750.0
2025-01-22 13:40:00,224.78,225.07,224.72,224.94,9199.0,222.791,223.0784,222.7315,222.9496,9199.0
2025-01-22 13:45:00,224.89,225.07,224.8,224.89,16446.0,222.9,223.0784,222.8108,222.9,16446.0
2025-01-22 13:50:00,224.89,225.16,224.7,224.77,20704.0,222.9,223.1676,222.7117,222.7811,20704.0
2025-01-22 13:55:00,224.72,224.86,224.64,224.72,10414.0,222.7315,222.8703,222.6522,222.7315,10414.0
2025-01-22 14:00:00,224.73,224.78,224.53,224.67,10596.0,222.7414,222.791,222.5432,222.6819,10596.0
2025-01-22 14:05:00,224.67,224.67,224.27,224.27,6977.0,222.6819,222.6819,222.2855,222.2855,6977.0
2025-01-22 14:10:00,224.31,224.39,224.24,224.37,6667.0,222.3251,222.4044,222.2558,222.3846,6667.0
2025-01-22 14:15:00,224.3,224.38,224.06,224.12,8653.0,222.3152,222.3945,222.0773,222.1368,8653.0
2025-01-22 14:20:00,224.12,224.22,224.04,224.09,5867.0,222.1368,222.2359,222.0575,222.1071,5867.0
2025-01-22 14:25:00,224.13,224.19,223.99,223.99,7604.0,222.1467,222.2062,222.008,222.008,7604.0
2025-01-22 14:30:00,224.01,224.12,223.93,224.0,8456.0,222.0278,222.1368,221.9485,222.0179,8456.0
2025-01-22 14:35:00,224.0,224.44,223.99,224.38,8709.0,222.0179,222.454,222.008,222.3945,8709.0
2025-01-22 14:40:00,224.42,224.43,224.09,224.16,9930.0,222.4342,222.4441,222.1071,222.1765,9930.0
2025-01-22 14:45:00,224.22,224.34,224.15,224.24,6649.0,222.2359,222.3549,222.1665,222.2558,6649.0
2025-01-22 14:50:00,224.24,224.43,224.22,224.38,11793.0,222.2558,222.4441,222.2359,222.3945,11793.0
2025-01-22 14:55:00,224.33,224.36,224.26,224.3,7428.0,222.345,222.3747,222.2756,222.3152,7428.0
2025-01-22 15:00:00,224.31,224.32,223.87,224.01,5115.0,222.3251,222.335,221.889,222.0278,5115.0
2025-01-22 15:05:00,224.06,224.24,223.97,224.15,7040.0,222.0773,222.2558,221.9881,222.1665,7040.0
2025-01-22 15:10:00,224.1,224.3,223.95,224.23,15856.0,222.117,222.3152,221.9683,222.2458,15856.0
2025-01-22 15:15:00,224.19,224.27,224.03,224.24,7035.0,222.2062,222.2855,222.0476,222.2558,7035.0
2025-01-22 15:20:00,224.13,224.4,224.06,224.39,8177.0,222.1467,222.4143,222.0773,222.4044,8177.0
2025-01-22 15:25:00,224.31,224.43,224.13,224.17,16267.0,222.3251,222.4441,222.1467,222.1864,16267.0
2025-01-22 15:30:00,224.12,224.3,223.98,224.28,17854.0,222.1368,222.3152,221.9981,222.2954,17854.0
2025-01-22 15:35:00,224.35,224.43,224.24,224.34,21165.0,222.3648,222.4441,222.2558,222.3549,21165.0
2025-01-22 15:40:00,224.42,224.53,224.1,224.45,22388.0,222.4342,222.5432,222.117,222.4639,22388.0
2025-01-22 15:45:00,224.47,224.68,224.44,224.6,15433.0,222.4837,222.6919,222.454,222.6126,15433.0
2025-01-22 15:50:00,224.53,224.9,224.21,224.7,50859.0,222.5432,222.9099,222.226,222.7117,50859.0
2025-01-22 15:55:00,224.59,224.59,223.96,223.99,78450.0,222.6027,222.6027,221.9782,222.008,78450.0
2025-01-23 09:30:00,221.83,223.0,221.53,222.57,41933.0,219.8671,221.0267,219.5697,220.6005,41933.0
2025-01-23 09:35:00,222.6,222.92,221.74,221.93,11332.0,220.6303,220.9474,219.7779,219.9662,11332.0
2025-01-23 09:40:00,221.83,222.8,221.66,222.8,10680.0,219.8671,220.8285,219.6986,220.8285,10680.0
2025-01-23 09:45:00,222.81,223.1,222.59,223.08,11491.0,220.8384,221.1258,220.6204,221.106,11491.0
2025-01-23 09:50:00,222.95,222.96,222.51,222.68,11492.0,220.9772,220.9871,220.5411,220.7096,11492.0
2025-01-23 09:55:00,222.68,223.38,222.68,223.38,15556.0,220.7096,221.4034,220.7096,221.4034,15556.0
2025-01-23 10:00:00,223.21,223.38,223.05,223.19,8351.0,221.2349,221.4034,221.0763,221.215,8351.0
2025-01-23 10:05:00,223.19,223.49,223.1,223.49,3279.0,221.215,221.5124,221.1258,221.5124,3279.0
2025-01-23 10:10:00,223.34,223.86,223.34,223.67,9692.0,221.3637,221.8791,221.3637,221.6908,9692.0
2025-01-23 10:15:00,223.7,223.85,223.5,223.78,3805.0,221.7205,221.8692,221.5223,221.7998,3805.0
2025-01-23 10:20:00,223.88,223.97,223.76,223.77,4118.0,221.8989,221.9881,221.78,221.7899,4118.0
2025-01-23 10:25:00,223.75,224.03,223.62,223.63,5846.0,221.7701,222.0476,221.6412,221.6511,5846.0
2025-01-23 10:30:00,223.54,223.54,223.25,223.31,5236.0,221.5619,221.5619,221.2745,221.334,5236.0
2025-01-23 10:35:00,223.3,223.66,223.27,223.37,3600.0,221.3241,221.6809,221.2943,221.3935,3600.0
2025-01-23 10:40:00,223.38,223.8,223.38,223.67,3057.0,221.4034,221.8196,221.4034,221.6908,3057.0
2025-01-23 10:45:00,223.67,224.0,223.53,223.99,7129.0,221.6908,222.0179,221.552,222.008,7129.0
2025-01-23 10:50:00,224.04,224.38,223.88,224.11,4932.0,222.0575,222.3945,221.8989,222.1269,4932.0
2025-01-23 10:55:00,224.15,224.15,223.92,224.08,5164.0,222.1665,222.1665,221.9386,222.0972,5164.0
2025-01-23 11:00:00,224.08,224.43,224.06,224.31,6749.0,222.0972,222.4441,222.0773,222.3251,6749.0
2025-01-23 11:05:00,224.19,224.27,223.99,224.03,5043.0,222.2062,222.2855,222.008,222.0476,5043.0
2025-01-23 11:10:00,224.09,224.19,223.71,223.76,17830.0,222.1071,222.2062,221.7304,221.78,17830.0
2025-01-23 11:15:00,223.78,223.9,223.21,223.28,24336.0,221.7998,221.9188,221.2349,221.3042,24336.0
2025-01-23 11:20:00,223.3,223.69,222.95,223.45,21816.0,221.3241,221.7106,220.9772,221.4727,21816.0
2025-01-23 11:25:00,223.59,223.61,223.18,223.6,5540.0,221.6115,221.6313,221.2051,221.6214,5540.0
2025-01-23 11:30:00,223.6,223.8,223.46,223.68,45724.0,221.6214,221.8196,221.4827,221.7007,45724.0
2025-01-23 11:35:00,223.67,223.67,223.3,223.42,4224.0,221.6908,221.6908,221.3241,221.443,4224.0
2025-01-23 11:40:00,223.35,223.65,223.34,223.5,4678.0,221.3736,221.671,221.3637,221.5223,4678.0
2025-01-23 11:45:00,223.55,224.26,223.49,224.21,16433.0,221.5719,222.2756,221.5124,222.226,16433.0
2025-01-23 11:50:00,224.4,224.86,224.29,224.74,8264.0,222.4143,222.8703,222.3053,222.7513,8264.0
2025-01-23 11:55:00,224.89,225.19,224.72,225.19,6875.0,222.9,223.1973,222.7315,223.1973,6875.0
2025-01-23 12:00:00,225.19,225.35,225.0,225.32,10075.0,223.1973,223.3559,223.009,223.3262,10075.0
2025-01-23 12:05:00,225.31,225.4,225.25,225.4,2111.0,223.3163,223.4055,223.2568,223.4055,2111.0
2025-01-23 12:10:00,225.4,225.69,225.29,225.55,9993.0,223.4055,223.6929,223.2965,223.5542,9993.0
2025-01-23 12:15:00,225.61,225.99,225.51,225.99,16336.0,223.6136,223.9903,223.5145,223.9903,16336.0
2025-01-23 12:20:00,226.05,226.08,225.96,226.06,2475.0,224.0497,224.0795,223.9605,224.0596,2475.0
2025-01-23 12:25:00,225.97,226.24,225.95,226.09,34646.0,223.9704,224.2381,223.9506,224.0894,34646.0
2025-01-23 12:30:00,226.04,226.23,225.73,226.05,14958.0,224.0398,224.2281,223.7326,224.0497,14958.0
2025-01-23 12:35:00,225.99,226.17,225.94,226.12,9719.0,223.9903,224.1687,223.9407,224.1191,9719.0
2025-01-23 12:40:00,226.12,226.27,225.75,225.8,6867.0,224.1191,224.2678,223.7524,223.8019,6867.0
2025-01-23 12:45:00,225.85,226.13,225.85,225.86,10240.0,223.8515,224.129,223.8515,223.8614,10240.0
2025-01-23 12:50:00,225.82,225.93,225.76,225.81,4195.0,223.8218,223.9308,223.7623,223.8119,4195.0
2025-01-23 12:55:00,225.74,225.93,225.64,225.69,8489.0,223.7425,223.9308,223.6434,223.6929,8489.0
2025-01-23 13:00:00,225.74,225.93,225.71,225.77,21395.0,223.7425,223.9308,223.7127,223.7722,21395.0
2025-01-23 13:05:00,225.8,226.02,225.76,225.9,6042.0,223.8019,224.02,223.7623,223.9011,6042.0
2025-01-23 13:10:00,225.9,226.09,225.78,225.98,11531.0,223.9011,224.0894,223.7821,223.9804,11531.0
2025-01-23 13:15:00,226.1,226.55,226.07,226.47,14524.0,224.0993,224.5453,224.0696,224.466,14524.0
2025-01-23 13:20:00,226.44,226.65,226.42,226.57,15170.0,224.4363,224.6444,224.4165,224.5651,15170.0
2025-01-23 13:25:00,226.58,226.7,225.97,225.98,30901.0,224.575,224.694,223.9704,223.9804,30901.0
2025-01-23 13:30:00,226.02,226.38,225.99,226.34,8008.0,224.02,224.3768,223.9903,224.3372,8008.0
2025-01-23 13:35:00,226.31,226.62,226.2,226.61,13342.0,224.3074,224.6147,224.1984,224.6048,13342.0
2025-01-23 13:40:00,226.61,226.63,226.25,226.42,13743.0,224.6048,224.6246,224.248,224.4165,13743.0
2025-01-23 13:45:00,226.45,226.79,226.36,226.53,5045.0,224.4462,224.7832,224.357,224.5255,5045.0
2025-01-23 13:50:00,226.41,226.76,226.38,226.58,5570.0,224.4066,224.7535,224.3768,224.575,5570.0
2025-01-23 13:55:00,226.58,226.59,226.17,226.25,17890.0,224.575,224.585,224.1687,224.248,17890.0
2025-01-23 14:00:00,226.25,226.48,226.06,226.42,12242.0,224.248,224.4759,224.0596,224.4165,12242.0
2025-01-23 14:05:00,226.48,226.53,226.23,226.29,11930.0,224.4759,224.5255,224.2281,224.2876,11930.0
2025-01-23 14:10:00,226.27,226.33,226.06,226.3,10142.0,224.2678,224.3273,224.0596,224.2975,10142.0
2025-01-23 14:15:00,226.26,226.32,225.98,226.09,5571.0,224.2579,224.3173,223.9804,224.0894,5571.0
2025-01-23 14:20:00,226.09,226.6,226.05,226.56,11763.0,224.0894,224.5949,224.0497,224.5552,11763.0
2025-01-23 14:25:00,226.52,226.89,226.51,226.64,16232.0,224.5156,224.8823,224.5057,224.6345,16232.0
2025-01-23 14:30:00,226.59,226.83,226.52,226.61,7658.0,224.585,224.8228,224.5156,224.6048,7658.0
2025-01-23 14:35:00,226.57,227.0,226.51,226.99,17353.0,224.5651,224.9913,224.5057,224.9814,17353.0
2025-01-23 14:40:00,226.92,227.15,226.9,226.97,18818.0,224.912,225.14,224.8922,224.9616,18818.0
2025-01-23 14:45:00,227.0,227.09,226.72,226.84,12334.0,224.9913,225.0805,224.7138,224.8327,12334.0
2025-01-23 14:50:00,226.84,227.08,226.82,227.0,16524.0,224.8327,225.0706,224.8129,224.9913,16524.0
2025-01-23 14:55:00,227.0,227.25,226.85,227.19,13560.0,224.9913,225.2391,224.8427,225.1796,13560.0
2025-01-23 15:00:00,227.15,227.4,227.12,227.19,14162.0,225.14,225.3878,225.1103,225.1796,14162.0
2025-01-23 15:05:00,227.19,227.5,227.15,227.44,12231.0,225.1796,225.4869,225.14,225.4274,12231.0
2025-01-23 15:10:00,227.44,227.55,227.28,227.43,11997.0,225.4274,225.5365,225.2689,225.4175,11997.0
2025-01-23 15:15:00,227.35,227.74,227.35,227.5,28751.0,225.3382,225.7248,225.3382,225.4869,28751.0
2025-01-23 15:20:00,227.52,227.62,227.34,227.54,15186.0,225.5067,225.6058,225.3283,225.5266,15186.0
2025-01-23 15:25:00,227.54,227.59,227.1,227.23,16013.0,225.5266,225.5761,225.0904,225.2193,16013.0
2025-01-23 15:30:00,227.23,227.44,227.12,227.38,19712.0,225.2193,225.4274,225.1103,225.368,19712.0
2025-01-23 15:35:00,227.38,227.88,227.27,227.84,11611.0,225.368,225.8635,225.2589,225.8239,11611.0
2025-01-23 15:40:00,227.78,227.8,227.29,227.3,34407.0,225.7644,225.7843,225.2788,225.2887,34407.0
2025-01-23 15:45:00,227.3,227.69,227.29,227.46,30975.0,225.2887,225.6752,225.2788,225.4473,30975.0
2025-01-23 15:50:00,227.46,228.23,227.46,228.02,52108.0,225.4473,226.2104,225.4473,226.0023,52108.0
2025-01-23 15:55:00,228.05,228.43,227.94,228.37,143817.0,226.032,226.4087,225.923,226.3492,143817.0
2025-01-24 09:30:00,224.62,226.04,222.75,223.23,130820.0,222.6324,224.0398,220.7789,221.2547,130820.0
2025-01-24 09:35:00,222.9,223.21,220.14,220.52,57395.0,220.9276,221.2349,218.192,218.5687,57395.0
2025-01-24 09:40:00,220.4,221.68,220.32,221.04,45242.0,218.4497,219.7184,218.3704,219.0841,45242.0
2025-01-24 09:45:00,221.2,221.85,220.33,221.79,57030.0,219.2427,219.8869,218.3804,219.8274,57030.0
2025-01-24 09:50:00,221.79,222.47,220.97,221.27,25210.0,219.8274,220.5014,219.0147,219.312,25210.0
2025-01-24 09:55:00,221.38,221.38,220.91,221.18,19843.0,219.4211,219.4211,218.9552,219.2228,19843.0
2025-01-24 10:00:00,221.32,221.49,220.44,220.71,21322.0,219.3616,219.5301,218.4894,218.757,21322.0
2025-01-24 10:05:00,220.76,221.51,220.63,221.34,14932.0,218.8065,219.5499,218.6777,219.3814,14932.0
2025-01-24 10:10:00,221.35,221.78,221.16,221.66,15794.0,219.3913,219.8175,219.203,219.6986,15794.0
2025-01-24 10:15:00,221.7,222.08,221.62,221.83,12823.0,219.7382,220.1149,219.6589,219.8671,12823.0
2025-01-24 10:20:00,221.91,222.28,221.65,222.27,10653.0,219.9464,220.3131,219.6887,220.3032,10653.0
2025-01-24 10:25:00,222.2,222.28,221.58,221.75,14300.0,220.2338,220.3131,219.6193,219.7878,14300.0
2025-01-24 10:30:00,221.68,221.85,221.33,221.48,7387.0,219.7184,219.8869,219.3715,219.5202,7387.0
2025-01-24 10:35:00,221.38,221.63,220.97,221.0,7462.0,219.4211,219.6688,219.0147,219.0444,7462.0
2025-01-24 10:40:00,221.14,221.32,221.0,221.29,7197.0,219.1832,219.3616,219.0444,219.3319,7197.0
2025-01-24 10:45:00,221.05,221.83,221.05,221.52,13300.0,219.094,219.8671,219.094,219.5598,13300.0
2025-01-24 10:50:00,221.53,221.69,221.35,221.55,21554.0,219.5697,219.7283,219.3913,219.5896,21554.0
2025-01-24 10:55:00,221.63,221.71,220.93,221.0,21493.0,219.6688,219.7481,218.975,219.0444,21493.0
2025-01-24 11:00:00,220.92,221.08,220.69,220.87,14752.0,218.9651,219.1237,218.7372,218.9156,14752.0
2025-01-24 11:05:00,220.79,220.83,220.22,220.34,21164.0,218.8363,218.8759,218.2713,218.3903,21164.0
2025-01-24 11:10:00,220.3,220.63,220.27,220.51,15078.0,218.3506,218.6777,218.3209,218.5588,15078.0
2025-01-24 11:15:00,220.52,220.66,220.41,220.44,15340.0,218.5687,218.7074,218.4596,218.4894,15340.0
2025-01-24 11:20:00,220.46,220.73,220.36,220.5,13691.0,218.5092,218.7768,218.4101,218.5488,13691.0
2025-01-24 11:25:00,220.56,221.19,220.55,220.84,41803.0,218.6083,219.2327,218.5984,218.8858,41803.0
2025-01-24 11:30:00,220.85,220.94,220.61,220.86,7812.0,218.8957,218.985,218.6579,218.9057,7812.0
2025-01-24 11:35:00,220.78,220.89,220.64,220.89,7859.0,218.8264,218.9354,218.6876,218.9354,7859.0
2025-01-24 11:40:00,220.83,221.1,220.74,220.87,20291.0,218.8759,219.1435,218.7867,218.9156,20291.0
2025-01-24 11:45:00,220.93,221.06,220.85,220.92,9501.0,218.975,219.1039,218.8957,218.9651,9501.0
2025-01-24 11:50:00,220.86,220.9,220.46,220.82,109244.0,218.9057,218.9453,218.5092,218.866,109244.0
2025-01-24 11:55:00,220.81,220.92,220.41,220.59,15355.0,218.8561,218.9651,218.4596,218.638,15355.0
2025-01-24 12:00:00,220.57,220.88,220.43,220.59,11899.0,218.6182,218.9255,218.4795,218.638,11899.0
2025-01-24 12:05:00,220.57,221.04,220.54,220.85,10952.0,218.6182,219.0841,218.5885,218.8957,10952.0
2025-01-24 12:10:00,220.77,220.93,220.6,220.84,8778.0,218.8165,218.975,218.648,218.8858,8778.0
2025-01-24 12:15:00,220.81,220.81,220.59,220.62,7038.0,218.8561,218.8561,218.638,218.6678,7038.0
2025-01-24 12:20:00,220.73,221.03,220.68,220.77,11282.0,218.7768,219.0742,218.7273,218.8165,11282.0
2025-01-24 12:25:00,220.71,220.91,220.24,220.3,7706.0,218.757,218.9552,218.2911,218.3506,7706.0
2025-01-24 12:30:00,220.36,220.36,220.12,220.15,10253.0,218.4101,218.4101,218.1722,218.2019,10253.0
2025-01-24 12:35:00,220.15,220.15,219.89,219.95,14068.0,218.2019,218.2019,217.9442,218.0037,14068.0
2025-01-24 12:40:00,219.88,219.88,219.47,219.56,18994.0,217.9343,217.9343,217.528,217.6172,18994.0
2025-01-24 12:45:00,219.52,219.84,219.45,219.8,8061.0,217.5775,217.8947,217.5081,217.855,8061.0
2025-01-24 12:50:00,219.71,219.71,219.09,219.27,12691.0,217.7658,217.7658,217.1513,217.3297,12691.0
2025-01-24 12:55:00,219.27,219.35,218.45,218.59,15407.0,217.3297,217.409,216.517,216.6557,15407.0
2025-01-24 13:00:00,218.54,218.77,218.37,218.49,8317.0,216.6062,216.8342,216.4377,216.5566,8317.0
2025-01-24 13:05:00,218.43,218.63,218.29,218.63,7350.0,216.4972,216.6954,216.3584,216.6954,7350.0
2025-01-24 13:10:00,218.48,219.04,218.43,219.04,8223.0,216.5467,217.1018,216.4972,217.1018,8223.0
2025-01-24 13:15:00,219.02,219.08,218.78,218.82,7805.0,217.0819,217.1414,216.8441,216.8837,7805.0
2025-01-24 13:20:00,218.82,218.98,218.67,218.69,4503.0,216.8837,217.0423,216.735,216.7549,4503.0
2025-01-24 13:25:00,218.71,218.73,218.48,218.55,3255.0,216.7747,216.7945,216.5467,216.6161,3255.0
2025-01-24 13:30:00,218.56,218.58,218.11,218.11,10911.0,216.626,216.6458,216.18,216.18,10911.0
2025-01-24 13:35:00,218.19,218.32,218.12,218.25,7897.0,216.2593,216.3881,216.1899,216.3188,7897.0
2025-01-24 13:40:00,218.31,218.31,217.91,217.92,15815.0,216.3782,216.3782,215.9818,215.9917,15815.0
2025-01-24 13:45:00,218.0,218.29,217.82,218.2,11504.0,216.071,216.3584,215.8926,216.2692,11504.0
2025-01-24 13:50:00,218.11,218.11,217.85,217.85,3790.0,216.18,216.18,215.9223,215.9223,3790.0
2025-01-24 13:55:00,217.88,217.88,217.53,217.65,9726.0,215.952,215.952,215.6051,215.7241,9726.0
2025-01-24 14:00:00,217.64,217.78,217.52,217.53,8941.0,215.7142,215.8529,215.5952,215.6051,8941.0
2025-01-24 14:05:00,217.59,217.77,217.43,217.68,10177.0,215.6646,215.843,215.506,215.7538,10177.0
2025-01-24 14:10:00,217.68,217.77,217.34,217.45,13682.0,215.7538,215.843,215.4168,215.5258,13682.0
2025-01-24 14:15:00,217.45,217.45,217.14,217.15,26717.0,215.5258,215.5258,215.2186,215.2285,26717.0
2025-01-24 14:20:00,217.13,217.62,217.13,217.56,11275.0,215.2087,215.6943,215.2087,215.6349,11275.0
2025-01-24 14:25:00,217.51,217.78,217.19,217.26,46529.0,215.5853,215.8529,215.2681,215.3375,46529.0
2025-01-24 14:30:00,217.4,217.48,217.28,217.4,10893.0,215.4763,215.5556,215.3573,215.4763,10893.0
2025-01-24 14:35:00,217.37,217.68,217.36,217.67,12836.0,215.4465,215.7538,215.4366,215.7439,12836.0
2025-01-24 14:40:00,217.67,217.77,217.51,217.7,15993.0,215.7439,215.843,215.5853,215.7736,15993.0
2025-01-24 14:45:00,217.67,217.91,217.6,217.82,13318.0,215.7439,215.9818,215.6745,215.8926,13318.0
2025-01-24 14:50:00,217.84,218.26,217.83,218.26,15002.0,215.9124,216.3287,215.9025,216.3287,15002.0
2025-01-24 14:55:00,218.19,218.19,217.83,217.94,25343.0,216.2593,216.2593,215.9025,216.0115,25343.0
2025-01-24 15:00:00,217.9,218.63,217.86,218.53,32992.0,215.9719,216.6954,215.9322,216.5963,32992.0
2025-01-24 15:05:00,218.48,218.66,218.27,218.28,12554.0,216.5467,216.7251,216.3386,216.3485,12554.0
2025-01-24 15:10:00,218.32,218.64,218.26,218.57,11078.0,216.3881,216.7053,216.3287,216.6359,11078.0
2025-01-24 15:15:00,218.61,218.61,218.19,218.19,22071.0,216.6756,216.6756,216.2593,216.2593,22071.0
2025-01-24 15:20:00,218.2,218.31,217.94,218.18,24161.0,216.2692,216.3782,216.0115,216.2494,24161.0
2025-01-24 15:25:00,218.18,218.2,217.91,217.99,35218.0,216.2494,216.2692,215.9818,216.0611,35218.0
2025-01-24 15:30:00,217.99,218.28,217.99,218.1,27872.0,216.0611,216.3485,216.0611,216.1701,27872.0
2025-01-24 15:35:00,218.12,218.22,217.89,217.89,23528.0,216.1899,216.289,215.9619,215.9619,23528.0
2025-01-24 15:40:00,217.84,217.98,217.72,217.95,20803.0,215.9124,216.0511,215.7934,216.0214,20803.0
2025-01-24 15:45:00,217.96,218.22,217.65,217.7,37597.0,216.0313,216.289,215.7241,215.7736,37597.0
2025-01-24 15:50:00,217.74,218.2,217.66,218.17,98387.0,215.8133,216.2692,215.734,216.2395,98387.0
2025-01-24 15:55:00,218.17,218.17,217.21,217.37,300564.0,216.2395,216.2395,215.288,215.4465,300564.0
2025-01-27 09:30:00,217.03,218.82,216.1,217.28,248629.0,215.1096,216.8837,214.1878,215.3573,248629.0
2025-01-27 09:35:00,217.58,219.49,217.23,218.59,129376.0,215.6547,217.5478,215.3078,216.6557,129376.0
2025-01-27 09:40:00,218.55,219.64,218.15,218.81,60167.0,216.6161,217.6965,216.2196,216.8738,60167.0
2025-01-27 09:45:00,218.96,218.96,217.66,217.66,17456.0,217.0225,217.0225,215.734,215.734,17456.0
2025-01-27 09:50:00,217.31,217.78,216.92,217.33,31234.0,215.3871,215.8529,215.0005,215.4069,31234.0
2025-01-27 09:55:00,217.41,218.11,216.92,217.99,20628.0,215.4862,216.18,215.0005,216.0611,20628.0
2025-01-27 10:00:00,217.96,218.19,217.39,217.63,25355.0,216.0313,216.2593,215.4664,215.7042,25355.0
2025-01-27 10:05:00,217.72,218.66,217.59,218.44,37751.0,215.7934,216.7251,215.6646,216.5071,37751.0
2025-01-27 10:10:00,218.3,219.03,217.98,218.5,29461.0,216.3683,217.0919,216.0511,216.5665,29461.0
2025-01-27 10:15:00,218.5,219.66,218.49,219.66,332741.0,216.5665,217.7163,216.5566,217.7163,332741.0
2025-01-27 10:20:00,219.56,220.04,219.37,219.69,35610.0,217.6172,218.0929,217.4288,217.746,35610.0
2025-01-27 10:25:00,219.7,220.39,219.07,219.91,43242.0,217.7559,218.4398,217.1315,217.9641,43242.0
2025-01-27 10:30:00,219.93,220.82,219.67,220.71,70364.0,217.9839,218.866,217.7262,218.757,70364.0
2025-01-27 10:35:00,220.65,220.67,219.43,219.48,35390.0,218.6975,218.7173,217.4883,217.5379,35390.0
2025-01-27 10:40:00,219.6,220.09,219.43,219.75,43780.0,217.6568,218.1425,217.4883,217.8055,43780.0
2025-01-27 10:45:00,219.66,219.85,218.38,218.72,27811.0,217.7163,217.9046,216.4476,216.7846,27811.0
2025-01-27 10:50:00,218.71,218.94,218.15,218.46,19268.0,216.7747,217.0027,216.2196,216.5269,19268.0
2025-01-27 10:55:00,218.46,219.05,218.2,218.92,19957.0,216.5269,217.1117,216.2692,216.9828,19957.0
2025-01-27 11:00:00,218.92,219.43,218.67,219.41,66481.0,216.9828,217.4883,216.735,217.4685,66481.0
2025-01-27 11:05:00,219.34,220.18,218.9,219.55,61382.0,217.3991,218.2317,216.963,217.6073,61382.0
2025-01-27 11:10:00,219.67,219.85,219.1,219.16,16073.0,217.7262,217.9046,217.1612,217.2207,16073.0
2025-01-27 11:15:00,219.16,219.95,219.07,219.85,222119.0,217.2207,218.0037,217.1315,217.9046,222119.0
2025-01-27 11:20:00,219.89,220.16,219.52,219.73,24315.0,217.9442,218.2119,217.5775,217.7857,24315.0
2025-01-27 11:25:00,219.64,219.64,219.04,219.27,43150.0,217.6965,217.6965,217.1018,217.3297,43150.0
2025-01-27 11:30:00,219.25,219.69,218.62,219.48,104179.0,217.3099,217.746,216.6855,217.5379,104179.0
2025-01-27 11:35:00,219.48,219.78,218.93,218.93,42187.0,217.5379,217.8352,216.9927,216.9927,42187.0
2025-01-27 11:40:00,218.98,219.03,218.12,218.88,40557.0,217.0423,217.0919,216.1899,216.9432,40557.0
2025-01-27 11:45:00,218.87,219.24,218.6,218.69,65962.0,216.9333,217.3,216.6657,216.7549,65962.0
2025-01-27 11:50:00,218.69,218.69,217.81,217.82,59542.0,216.7549,216.7549,215.8826,215.8926,59542.0
2025-01-27 11:55:00,217.87,217.96,216.17,216.47,25219.0,215.9421,216.0313,214.2572,214.5545,25219.0
2025-01-27 12:00:00,216.6,217.73,216.52,217.0,29346.0,214.6834,215.8034,214.6041,215.0798,29346.0
2025-01-27 12:05:00,217.0,217.44,216.67,217.05,94660.0,215.0798,215.5159,214.7527,215.1294,94660.0
2025-01-27 12:10:00,217.09,217.41,216.99,217.0,23003.0,215.169,215.4862,215.0699,215.0798,23003.0
2025-01-27 12:15:00,217.06,217.39,216.93,217.07,24784.0,215.1393,215.4664,215.0104,215.1492,24784.0
2025-01-27 12:20:00,216.99,217.28,216.95,217.16,20577.0,215.0699,215.3573,215.0303,215.2384,20577.0
2025-01-27 12:25:00,217.07,217.67,217.07,217.17,17515.0,215.1492,215.7439,215.1492,215.2483,17515.0
2025-01-27 12:30:00,217.19,217.29,216.98,217.06,39893.0,215.2681,215.3673,215.06,215.1393,39893.0
2025-01-27 12:35:00,217.0,217.12,215.7,215.75,61653.0,215.0798,215.1988,213.7913,213.8409,61653.0
2025-01-27 12:40:00,215.84,215.87,215.14,215.28,28648.0,213.9301,213.9598,213.2363,213.375,28648.0
2025-01-27 12:45:00,215.25,215.39,214.71,214.73,28728.0,213.3453,213.4841,212.8101,212.8299,28728.0
2025-01-27 12:50:00,214.67,214.81,214.48,214.69,27436.0,212.7704,212.9092,212.5821,212.7903,27436.0
2025-01-27 12:55:00,214.77,214.78,213.99,213.99,15095.0,212.8695,212.8795,212.0965,212.0965,15095.0
2025-01-27 13:00:00,214.09,214.49,213.91,214.36,32050.0,212.1956,212.592,212.0172,212.4632,32050.0
2025-01-27 13:05:00,214.34,214.43,213.85,214.05,16824.0,212.4434,212.5326,211.9577,212.1559,16824.0
2025-01-27 13:10:00,214.07,214.31,213.93,213.99,18503.0,212.1757,212.4136,212.037,212.0965,18503.0
2025-01-27 13:15:00,213.99,214.64,213.9,214.27,17430.0,212.0965,212.7407,212.0072,212.374,17430.0
2025-01-27 13:20:00,214.35,215.17,214.26,215.16,41177.0,212.4533,213.266,212.3641,213.2561,41177.0
2025-01-27 13:25:00,215.1,215.2,214.89,215.08,80733.0,213.1966,213.2957,212.9885,213.1768,80733.0
2025-01-27 13:30:00,215.08,215.35,214.67,215.22,79329.0,213.1768,213.4444,212.7704,213.3156,79329.0
2025-01-27 13:35:00,215.23,215.37,214.84,214.97,37868.0,213.3255,213.4642,212.9389,213.0678,37868.0
2025-01-27 13:40:00,214.85,214.89,214.07,214.32,16049.0,212.9488,212.9885,212.1757,212.4235,16049.0
2025-01-27 13:45:00,214.34,214.38,213.64,213.9,13361.0,212.4434,212.483,211.7495,212.0072,13361.0
2025-01-27 13:50:00,213.99,214.23,213.8,213.92,20425.0,212.0965,212.3343,211.9081,212.0271,20425.0
2025-01-27 13:55:00,213.89,214.0,213.64,213.83,28843.0,211.9973,212.1064,211.7495,211.9379,28843.0
2025-01-27 14:00:00,213.83,214.65,213.83,214.57,45856.0,211.9379,212.7506,211.9379,212.6713,45856.0
2025-01-27 14:05:00,214.56,214.58,213.96,213.97,18142.0,212.6614,212.6812,212.0667,212.0766,18142.0
2025-01-27 14:10:00,213.98,214.49,213.98,214.48,15184.0,212.0865,212.592,212.0865,212.5821,15184.0
2025-01-27 14:15:00,214.54,214.97,214.52,214.87,16342.0,212.6416,213.0678,212.6218,212.9687,16342.0
2025-01-27 14:20:00,214.86,214.9,214.49,214.78,14093.0,212.9588,212.9984,212.592,212.8795,14093.0
2025-01-27 14:25:00,214.72,215.1,214.71,214.98,48139.0,212.82,213.1966,212.8101,213.0777,48139.0
2025-01-27 14:30:00,214.98,215.41,214.77,215.35,20744.0,213.0777,213.5039,212.8695,213.4444,20744.0
2025-01-27 14:35:00,215.37,215.41,214.94,215.18,40569.0,213.4642,213.5039,213.038,213.2759,40569.0
2025-01-27 14:40:00,215.1,215.28,214.82,214.86,18979.0,213.1966,213.375,212.9191,212.9588,18979.0
2025-01-27 14:45:00,214.84,214.84,214.25,214.36,23335.0,212.9389,212.9389,212.3542,212.4632,23335.0
2025-01-27 14:50:00,214.34,214.45,214.12,214.31,23434.0,212.4434,212.5524,212.2253,212.4136,23434.0
2025-01-27 14:55:00,214.22,214.42,214.0,214.34,23069.0,212.3244,212.5226,212.1064,212.4434,23069.0
2025-01-27 15:00:00,214.39,215.22,214.38,214.98,24506.0,212.4929,213.3156,212.483,213.0777,24506.0
2025-01-27 15:05:00,215.0,215.46,214.81,215.32,20795.0,213.0975,213.5534,212.9092,213.4147,20795.0
2025-01-27 15:10:00,215.31,215.75,215.04,215.13,21174.0,213.4048,213.8409,213.1372,213.2264,21174.0
2025-01-27 15:15:00,215.1,215.4,214.98,215.33,33412.0,213.1966,213.494,213.0777,213.4246,33412.0
2025-01-27 15:20:00,215.33,215.66,215.09,215.6,35141.0,213.4246,213.7517,213.1867,213.6922,35141.0
2025-01-27 15:25:00,215.53,215.65,215.25,215.26,34674.0,213.6228,213.7418,213.3453,213.3552,34674.0
2025-01-27 15:30:00,215.32,216.06,215.3,215.81,48895.0,213.4147,214.1481,213.3949,213.9003,48895.0
2025-01-27 15:35:00,215.89,215.98,215.64,215.87,33771.0,213.9796,214.0688,213.7319,213.9598,33771.0
2025-01-27 15:40:00,215.87,216.04,215.54,215.92,37208.0,213.9598,214.1283,213.6327,214.0094,37208.0
2025-01-27 15:45:00,215.98,216.26,215.82,216.03,52268.0,214.0688,214.3464,213.9103,214.1184,52268.0
2025-01-27 15:50:00,215.98,215.98,214.83,215.15,114249.0,214.0688,214.0688,212.929,213.2462,114249.0
2025-01-27 15:55:00,215.18,215.52,214.6,215.5,344951.0,213.2759,213.6129,212.7011,213.5931,344951.0
2025-01-28 09:30:00,212.81,213.91,211.65,211.99,90958.0,210.9269,212.0172,209.7772,210.1141,90958.0
2025-01-28 09:35:00,211.96,212.09,209.87,210.49,26647.0,210.0844,210.2133,208.0129,208.6274,26647.0
2025-01-28 09:40:00,210.56,211.13,209.43,209.43,45149.0,208.6968,209.2618,207.5768,207.5768,45149.0
2025-01-28 09:45:00,209.43,209.61,207.9,208.11,89677.0,207.5768,207.7552,206.0603,206.2685,89677.0
2025-01-28 09:50:00,208.11,209.58,208.11,209.3,43684.0,206.2685,207.7255,206.2685,207.448,43684.0
2025-01-28 09:55:00,209.42,209.51,208.35,209.06,14764.0,207.5669,207.6561,206.5064,207.2101,14764.0
2025-01-28 10:00:00,208.93,209.88,208.76,209.6,12291.0,207.0812,208.0228,206.9127,207.7453,12291.0
2025-01-28 10:05:00,209.51,210.07,209.35,209.88,86118.0,207.6561,208.2111,207.4975,208.0228,86118.0
2025-01-28 10:10:00,210.03,210.95,209.97,210.77,31999.0,208.1715,209.0834,208.112,208.9049,31999.0
2025-01-28 10:15:00,210.73,210.74,210.26,210.66,18834.0,208.8653,208.8752,208.3995,208.7959,18834.0
2025-01-28 10:20:00,210.58,210.96,210.49,210.74,23464.0,208.7166,209.0933,208.6274,208.8752,23464.0
2025-01-28 10:25:00,210.75,210.88,210.48,210.77,16814.0,208.8851,209.014,208.6175,208.9049,16814.0
2025-01-28 10:30:00,210.77,210.84,209.66,209.67,18653.0,208.9049,208.9743,207.8048,207.8147,18653.0
2025-01-28 10:35:00,209.63,210.05,209.43,209.85,21269.0,207.775,208.1913,207.5768,207.9931,21269.0
2025-01-28 10:40:00,209.78,209.84,209.24,209.32,14220.0,207.9237,207.9832,207.3885,207.4678,14220.0
2025-01-28 10:45:00,209.31,209.34,208.86,208.99,15806.0,207.4579,207.4876,207.0118,207.1407,15806.0
2025-01-28 10:50:00,208.89,209.2,208.54,208.54,18101.0,207.0416,207.3488,206.6947,206.6947,18101.0
2025-01-28 10:55:00,208.53,208.82,208.2,208.8,18285.0,206.6848,206.9722,206.3577,206.9524,18285.0
2025-01-28 11:00:00,208.85,209.29,208.55,209.09,14486.0,207.0019,207.438,206.7046,207.2398,14486.0
2025-01-28 11:05:00,209.14,209.65,208.99,209.01,12795.0,207.2894,207.7949,207.1407,207.1605,12795.0
2025-01-28 11:10:00,209.02,209.61,209.02,209.24,28373.0,207.1704,207.7552,207.1704,207.3885,28373.0
2025-01-28 11:15:00,209.24,209.33,208.88,208.89,21467.0,207.3885,207.4777,207.0317,207.0416,21467.0
2025-01-28 11:20:00,208.78,208.96,208.35,208.48,14829.0,206.9326,207.111,206.5064,206.6352,14829.0
2025-01-28 11:25:00,208.44,208.74,208.25,208.66,16297.0,206.5956,206.8929,206.4072,206.8136,16297.0
2025-01-28 11:30:00,208.56,209.18,208.31,209.09,27162.0,206.7145,207.329,206.4667,207.2398,27162.0
2025-01-28 11:35:00,208.99,209.41,208.96,209.37,15865.0,207.1407,207.557,207.111,207.5173,15865.0
2025-01-28 11:40:00,209.33,209.41,208.82,209.33,17871.0,207.4777,207.557,206.9722,207.4777,17871.0
2025-01-28 11:45:00,209.33,209.62,209.24,209.57,10423.0,207.4777,207.7651,207.3885,207.7156,10423.0
2025-01-28 11:50:00,209.54,209.54,208.95,209.27,16868.0,207.6858,207.6858,207.101,207.4182,16868.0
2025-01-28 11:55:00,209.38,209.78,209.19,209.39,21028.0,207.5272,207.9237,207.3389,207.5372,21028.0
2025-01-28 12:00:00,209.34,209.84,209.29,209.74,12540.0,207.4876,207.9832,207.438,207.8841,12540.0
2025-01-28 12:05:00,209.76,209.92,209.73,209.86,3975.0,207.9039,208.0625,207.8741,208.003,3975.0
2025-01-28 12:10:00,209.86,210.18,209.78,210.14,5669.0,208.003,208.3202,207.9237,208.2805,5669.0
2025-01-28 12:15:00,210.14,210.52,210.01,210.52,8306.0,208.2805,208.6572,208.1517,208.6572,8306.0
2025-01-28 12:20:00,210.44,210.48,210.23,210.34,6831.0,208.5779,208.6175,208.3697,208.4787,6831.0
2025-01-28 12:25:00,210.39,210.49,209.99,210.07,6606.0,208.5283,208.6274,208.1318,208.2111,6606.0
2025-01-28 12:30:00,210.11,210.34,210.1,210.14,6442.0,208.2508,208.4787,208.2409,208.2805,6442.0
2025-01-28 12:35:00,210.17,210.3,210.07,210.08,4182.0,208.3103,208.4391,208.2111,208.2211,4182.0
2025-01-28 12:40:00,210.12,210.26,209.66,210.02,84695.0,208.2607,208.3995,207.8048,208.1616,84695.0
2025-01-28 12:45:00,210.03,210.53,210.02,210.53,13120.0,208.1715,208.6671,208.1616,208.6671,13120.0
2025-01-28 12:50:00,210.53,210.55,210.17,210.25,5746.0,208.6671,208.6869,208.3103,208.3895,5746.0
2025-01-28 12:55:00,210.25,210.3,209.9,210.03,11874.0,208.3895,208.4391,208.0426,208.1715,11874.0
2025-01-28 13:00:00,210.11,210.63,210.11,210.63,16477.0,208.2508,208.7662,208.2508,208.7662,16477.0
2025-01-28 13:05:00,210.64,210.81,210.56,210.75,13600.0,208.7761,208.9446,208.6968,208.8851,13600.0
2025-01-28 13:10:00,210.76,211.12,210.76,211.01,23756.0,208.895,209.2518,208.895,209.1428,23756.0
2025-01-28 13:15:00,211.07,211.13,210.88,210.92,11871.0,209.2023,209.2618,209.014,209.0536,11871.0
2025-01-28 13:20:00,210.93,211.08,210.68,210.68,9239.0,209.0635,209.2122,208.8157,208.8157,9239.0
2025-01-28 13:25:00,210.67,210.83,210.35,210.35,8267.0,208.8058,208.9644,208.4887,208.4887,8267.0
2025-01-28 13:30:00,210.42,210.44,210.3,210.4,14206.0,208.558,208.5779,208.4391,208.5382,14206.0
2025-01-28 13:35:00,210.4,210.49,210.01,210.09,14996.0,208.5382,208.6274,208.1517,208.231,14996.0
2025-01-28 13:40:00,209.99,210.11,209.92,209.92,12869.0,208.1318,208.2508,208.0625,208.0625,12869.0
2025-01-28 13:45:00,209.87,209.88,209.68,209.72,5593.0,208.0129,208.0228,207.8246,207.8642,5593.0
2025-01-28 13:50:00,209.82,210.01,209.79,209.87,8741.0,207.9634,208.1517,207.9336,208.0129,8741.0
2025-01-28 13:55:00,209.73,209.8,209.66,209.68,5651.0,207.8741,207.9435,207.8048,207.8246,5651.0
2025-01-28 14:00:00,209.67,209.82,209.64,209.7,8928.0,207.8147,207.9634,207.7849,207.8444,8928.0
2025-01-28 14:05:00,209.7,209.87,209.52,209.54,30113.0,207.8444,208.0129,207.666,207.6858,30113.0
2025-01-28 14:10:00,209.55,209.64,209.48,209.64,6344.0,207.6957,207.7849,207.6264,207.7849,6344.0
2025-01-28 14:15:00,209.6,209.97,209.57,209.92,14749.0,207.7453,208.112,207.7156,208.0625,14749.0
2025-01-28 14:20:00,209.91,210.01,209.86,209.95,4363.0,208.0526,208.1517,208.003,208.0922,4363.0
2025-01-28 14:25:00,209.97,210.16,209.97,210.05,7219.0,208.112,208.3003,208.112,208.1913,7219.0
2025-01-28 14:30:00,210.07,210.16,209.97,210.0,8125.0,208.2111,208.3003,208.112,208.1418,8125.0
2025-01-28 14:35:00,210.0,210.15,209.9,210.11,18339.0,208.1418,208.2904,208.0426,208.2508,18339.0
2025-01-28 14:40:00,210.16,210.32,209.9,210.2,35696.0,208.3003,208.4589,208.0426,208.34,35696.0
2025-01-28 14:45:00,210.26,210.81,210.25,210.68,17318.0,208.3995,208.9446,208.3895,208.8157,17318.0
2025-01-28 14:50:00,210.64,210.94,210.62,210.77,13040.0,208.7761,209.0734,208.7563,208.9049,13040.0
2025-01-28 14:55:00,210.75,210.84,210.59,210.65,20843.0,208.8851,208.9743,208.7265,208.786,20843.0
2025-01-28 15:00:00,210.65,210.89,210.3,210.37,25073.0,208.786,209.0239,208.4391,208.5085,25073.0
2025-01-28 15:05:00,210.39,210.72,210.26,210.6,19338.0,208.5283,208.8554,208.3995,208.7364,19338.0
2025-01-28 15:10:00,210.64,210.66,210.35,210.43,28221.0,208.7761,208.7959,208.4887,208.568,28221.0
2025-01-28 15:15:00,210.46,210.53,210.38,210.46,13838.0,208.5977,208.6671,208.5184,208.5977,13838.0
2025-01-28 15:20:00,210.51,210.85,210.48,210.62,20117.0,208.6472,208.9842,208.6175,208.7563,20117.0
2025-01-28 15:25:00,210.6,211.31,210.6,211.29,26133.0,208.7364,209.4402,208.7364,209.4203,26133.0
2025-01-28 15:30:00,211.27,211.44,211.12,211.27,28725.0,209.4005,209.569,209.2518,209.4005,28725.0
2025-01-28 15:35:00,211.27,211.3,211.02,211.27,24379.0,209.4005,209.4303,209.1527,209.4005,24379.0
2025-01-28 15:40:00,211.27,211.46,210.93,210.93,29191.0,209.4005,209.5888,209.0635,209.0635,29191.0
2025-01-28 15:45:00,210.97,211.02,210.32,210.45,55644.0,209.1032,209.1527,208.4589,208.5878,55644.0
2025-01-28 15:50:00,210.49,210.49,209.59,209.69,71643.0,208.6274,208.6274,207.7354,207.8345,71643.0
2025-01-28 15:55:00,209.45,209.67,209.37,209.45,186396.0,207.5966,207.8147,207.5173,207.5966,186396.0
2025-01-29 09:30:00,209.54,210.54,209.05,209.56,50114.0,207.6858,208.677,207.2002,207.7057,50114.0
2025-01-29 09:35:00,209.53,210.17,209.01,209.89,23995.0,207.6759,208.3103,207.1605,208.0327,23995.0
2025-01-29 09:40:00,209.94,210.54,209.51,209.52,13152.0,208.0823,208.677,207.6561,207.666,13152.0
2025-01-29 09:45:00,209.63,210.21,209.63,209.84,25846.0,207.775,208.3499,207.775,207.9832,25846.0
2025-01-29 09:50:00,210.07,210.56,209.81,210.5,41311.0,208.2111,208.6968,207.9534,208.6373,41311.0
2025-01-29 09:55:00,210.43,210.88,210.37,210.88,23910.0,208.568,209.014,208.5085,209.014,23910.0
2025-01-29 10:00:00,210.93,211.45,210.85,211.1,21632.0,209.0635,209.5789,208.9842,209.232,21632.0
2025-01-29 10:05:00,211.06,211.74,211.06,211.64,13078.0,209.1924,209.8664,209.1924,209.7672,13078.0
2025-01-29 10:10:00,211.55,211.62,210.96,211.43,15674.0,209.678,209.7474,209.0933,209.5591,15674.0
2025-01-29 10:15:00,211.41,211.43,210.55,210.63,6739.0,209.5393,209.5591,208.6869,208.7662,6739.0
2025-01-29 10:20:00,210.91,210.97,210.61,210.64,8348.0,209.0437,209.1032,208.7464,208.7761,8348.0
2025-01-29 10:25:00,210.69,210.78,210.2,210.58,6509.0,208.8257,208.9149,208.34,208.7166,6509.0
2025-01-29 10:30:00,210.65,211.23,210.5,211.23,10218.0,208.786,209.3609,208.6373,209.3609,10218.0
2025-01-29 10:35:00,211.06,211.23,210.71,211.09,8834.0,209.1924,209.3609,208.8455,209.2221,8834.0
2025-01-29 10:40:00,211.05,211.21,210.8,210.87,6648.0,209.1825,209.3411,208.9347,209.0041,6648.0
2025-01-29 10:45:00,210.84,211.37,210.67,211.37,16375.0,208.9743,209.4996,208.8058,209.4996,16375.0
2025-01-29 10:50:00,211.38,211.74,211.25,211.68,10224.0,209.5095,209.8664,209.3807,209.8069,10224.0
2025-01-29 10:55:00,211.61,211.68,211.36,211.53,18689.0,209.7375,209.8069,209.4897,209.6582,18689.0
2025-01-29 11:00:00,211.54,211.69,211.4,211.59,10462.0,209.6681,209.8168,209.5294,209.7177,10462.0
2025-01-29 11:05:00,211.47,211.47,210.82,211.16,7743.0,209.5988,209.5988,208.9545,209.2915,7743.0
2025-01-29 11:10:00,211.23,211.38,211.09,211.25,4038.0,209.3609,209.5095,209.2221,209.3807,4038.0
2025-01-29 11:15:00,211.25,211.25,210.79,210.84,5401.0,209.3807,209.3807,208.9248,208.9743,5401.0
2025-01-29 11:20:00,210.84,211.01,210.56,210.95,6465.0,208.9743,209.1428,208.6968,209.0834,6465.0
2025-01-29 11:25:00,210.96,210.96,210.61,210.61,4710.0,209.0933,209.0933,208.7464,208.7464,4710.0
2025-01-29 11:30:00,210.6,210.83,210.54,210.71,3399.0,208.7364,208.9644,208.677,208.8455,3399.0
2025-01-29 11:35:00,210.91,210.99,210.63,210.63,3640.0,209.0437,209.123,208.7662,208.7662,3640.0
2025-01-29 11:40:00,210.67,210.89,210.48,210.7,3136.0,208.8058,209.0239,208.6175,208.8356,3136.0
2025-01-29 11:45:00,210.78,210.9,210.66,210.84,4129.0,208.9149,209.0338,208.7959,208.9743,4129.0
2025-01-29 11:50:00,210.78,210.79,210.58,210.69,4952.0,208.9149,208.9248,208.7166,208.8257,4952.0
2025-01-29 11:55:00,210.69,210.69,210.38,210.5,6430.0,208.8257,208.8257,208.5184,208.6373,6430.0
2025-01-29 12:00:00,210.55,211.35,210.55,211.35,10001.0,208.6869,209.4798,208.6869,209.4798,10001.0
2025-01-29 12:05:00,211.42,211.49,211.06,211.1,21096.0,209.5492,209.6186,209.1924,209.232,21096.0
2025-01-29 12:10:00,211.14,211.56,211.08,211.42,18134.0,209.2717,209.688,209.2122,209.5492,18134.0
2025-01-29 12:15:00,211.42,211.58,211.37,211.49,2300.0,209.5492,209.7078,209.4996,209.6186,2300.0
2025-01-29 12:20:00,211.45,211.87,211.41,211.73,10116.0,209.5789,209.9952,209.5393,209.8565,10116.0
2025-01-29 12:25:00,211.72,211.8,211.29,211.38,12083.0,209.8465,209.9258,209.4203,209.5095,12083.0
2025-01-29 12:30:00,211.39,211.7,211.39,211.7,9603.0,209.5195,209.8267,209.5195,209.8267,9603.0
2025-01-29 12:35:00,211.65,211.75,211.5,211.55,4578.0,209.7772,209.8763,209.6285,209.678,4578.0
2025-01-29 12:40:00,211.53,211.64,211.51,211.64,3593.0,209.6582,209.7672,209.6384,209.7672,3593.0
2025-01-29 12:45:00,211.5,211.59,211.23,211.5,20245.0,209.6285,209.7177,209.3609,209.6285,20245.0
2025-01-29 12:50:00,211.51,211.55,211.36,211.39,3041.0,209.6384,209.678,209.4897,209.5195,3041.0
2025-01-29 12:55:00,211.39,211.48,211.3,211.37,4179.0,209.5195,209.6087,209.4303,209.4996,4179.0
2025-01-29 13:00:00,211.36,211.53,210.42,210.45,10124.0,209.4897,209.6582,208.558,208.5878,10124.0
2025-01-29 13:05:00,210.54,211.03,210.45,210.99,2819.0,208.677,209.1626,208.5878,209.123,2819.0
2025-01-29 13:10:00,210.89,211.2,210.78,211.2,6027.0,209.0239,209.3311,208.9149,209.3311,6027.0
2025-01-29 13:15:00,211.11,211.24,210.96,210.97,3418.0,209.2419,209.3708,209.0933,209.1032,3418.0
2025-01-29 13:20:00,210.88,211.05,210.78,210.95,4008.0,209.014,209.1825,208.9149,209.0834,4008.0
2025-01-29 13:25:00,210.98,211.2,210.97,211.2,4275.0,209.1131,209.3311,209.1032,209.3311,4275.0
2025-01-29 13:30:00,211.11,211.42,211.03,211.2,7051.0,209.2419,209.5492,209.1626,209.3311,7051.0
2025-01-29 13:35:00,211.16,211.29,210.95,210.95,4349.0,209.2915,209.4203,209.0834,209.0834,4349.0
2025-01-29 13:40:00,211.01,211.2,210.94,211.09,9201.0,209.1428,209.3311,209.0734,209.2221,9201.0
2025-01-29 13:45:00,211.09,211.41,211.01,211.33,4257.0,209.2221,209.5393,209.1428,209.46,4257.0
2025-01-29 13:50:00,211.34,211.34,210.89,210.93,4117.0,209.4699,209.4699,209.0239,209.0635,4117.0
2025-01-29 13:55:00,210.85,211.16,210.71,210.75,6570.0,208.9842,209.2915,208.8455,208.8851,6570.0
2025-01-29 14:00:00,210.62,210.68,209.59,209.94,6597.0,208.7563,208.8157,207.7354,208.0823,6597.0
2025-01-29 14:05:00,209.95,210.33,209.81,210.17,6390.0,208.0922,208.4688,207.9534,208.3103,6390.0
2025-01-29 14:10:00,210.01,210.04,209.55,209.73,4770.0,208.1517,208.1814,207.6957,207.8741,4770.0
2025-01-29 14:15:00,209.65,209.75,209.23,209.41,6739.0,207.7949,207.894,207.3786,207.557,6739.0
2025-01-29 14:20:00,209.4,209.74,209.29,209.62,7198.0,207.5471,207.8841,207.438,207.7651,7198.0
2025-01-29 14:25:00,209.73,209.88,209.53,209.67,3917.0,207.8741,208.0228,207.6759,207.8147,3917.0
2025-01-29 14:30:00,209.65,210.5,209.54,210.14,9234.0,207.7949,208.6373,207.6858,208.2805,9234.0
2025-01-29 14:35:00,210.14,210.41,209.31,210.26,8578.0,208.2805,208.5481,207.4579,208.3995,8578.0
2025-01-29 14:40:00,210.34,211.29,210.34,211.08,5650.0,208.4787,209.4203,208.4787,209.2122,5650.0
2025-01-29 14:45:00,211.18,211.37,210.84,210.98,8021.0,209.3113,209.4996,208.9743,209.1131,8021.0
2025-01-29 14:50:00,210.99,211.19,210.76,210.92,6735.0,209.123,209.3212,208.895,209.0536,6735.0
2025-01-29 14:55:00,210.89,211.07,210.41,210.65,14629.0,209.0239,209.2023,208.5481,208.786,14629.0
2025-01-29 15:00:00,210.54,210.64,209.71,209.77,33184.0,208.677,208.7761,207.8543,207.9138,33184.0
2025-01-29 15:05:00,209.73,210.18,209.66,209.95,5892.0,207.8741,208.3202,207.8048,208.0922,5892.0
2025-01-29 15:10:00,210.11,210.44,209.87,210.06,9167.0,208.2508,208.5779,208.0129,208.2012,9167.0
2025-01-29 15:15:00,209.89,210.21,209.5,209.88,12133.0,208.0327,208.3499,207.6462,208.0228,12133.0
2025-01-29 15:20:00,210.09,210.8,209.99,210.74,10310.0,208.231,208.9347,208.1318,208.8752,10310.0
2025-01-29 15:25:00,210.66,210.9,210.53,210.75,9753.0,208.7959,209.0338,208.6671,208.8851,9753.0
2025-01-29 15:30:00,210.85,211.08,210.66,211.01,10408.0,208.9842,209.2122,208.7959,209.1428,10408.0
2025-01-29 15:35:00,211.01,211.03,210.56,210.56,13970.0,209.1428,209.1626,208.6968,208.6968,13970.0
2025-01-29 15:40:00,210.53,210.69,210.44,210.51,13981.0,208.6671,208.8257,208.5779,208.6472,13981.0
2025-01-29 15:45:00,210.52,210.54,210.17,210.51,17176.0,208.6572,208.677,208.3103,208.6472,17176.0
2025-01-29 15:50:00,210.46,210.57,209.42,209.58,42023.0,208.5977,208.7067,207.5669,207.7255,42023.0
2025-01-29 15:55:00,209.62,210.07,209.19,209.95,215765.0,207.7651,208.2111,207.3389,208.0922,215765.0
2025-01-30 09:30:00,210.23,211.05,209.1,210.51,31086.0,208.3697,209.1825,207.2497,208.6472,31086.0
2025-01-30 09:35:00,210.55,210.62,209.41,209.99,34413.0,208.6869,208.7563,207.557,208.1318,34413.0
2025-01-30 09:40:00,210.11,210.3,209.35,209.97,37687.0,208.2508,208.4391,207.4975,208.112,37687.0
2025-01-30 09:45:00,209.9,210.22,209.47,210.06,21714.0,208.0426,208.3598,207.6164,208.2012,21714.0
2025-01-30 09:50:00,210.06,210.62,209.76,209.85,14129.0,208.2012,208.7563,207.9039,207.9931,14129.0
2025-01-30 09:55:00,209.86,210.21,209.61,210.07,24931.0,208.003,208.3499,207.7552,208.2111,24931.0
2025-01-30 10:00:00,210.1,210.21,209.47,209.97,26425.0,208.2409,208.3499,207.6164,208.112,26425.0
2025-01-30 10:05:00,210.08,210.72,209.77,210.69,33465.0,208.2211,208.8554,207.9138,208.8257,33465.0
2025-01-30 10:10:00,210.59,211.02,210.42,210.53,21011.0,208.7265,209.1527,208.558,208.6671,21011.0
2025-01-30 10:15:00,210.53,210.72,210.24,210.36,19261.0,208.6671,208.8554,208.3796,208.4986,19261.0
2025-01-30 10:20:00,210.36,210.73,210.2,210.63,11461.0,208.4986,208.8653,208.34,208.7662,11461.0
2025-01-30 10:25:00,210.64,210.83,209.81,209.81,12702.0,208.7761,208.9644,207.9534,207.9534,12702.0
2025-01-30 10:30:00,209.93,209.93,209.26,209.41,17820.0,208.0724,208.0724,207.4083,207.557,17820.0
2025-01-30 10:35:00,209.32,209.97,209.32,209.84,25932.0,207.4678,208.112,207.4678,207.9832,25932.0
2025-01-30 10:40:00,209.8,210.37,209.8,210.23,14267.0,207.9435,208.5085,207.9435,208.3697,14267.0
2025-01-30 10:45:00,210.21,210.58,210.17,210.31,7341.0,208.3499,208.7166,208.3103,208.449,7341.0
2025-01-30 10:50:00,210.22,210.75,210.22,210.66,9505.0,208.3598,208.8851,208.3598,208.7959,9505.0
2025-01-30 10:55:00,210.63,210.63,209.85,209.85,11820.0,208.7662,208.7662,207.9931,207.9931,11820.0
2025-01-30 11:00:00,209.81,210.36,209.7,209.78,14296.0,207.9534,208.4986,207.8444,207.9237,14296.0
2025-01-30 11:05:00,209.78,209.93,209.55,209.66,9040.0,207.9237,208.0724,207.6957,207.8048,9040.0
2025-01-30 11:10:00,209.67,209.89,209.47,209.55,13569.0,207.8147,208.0327,207.6164,207.6957,13569.0
2025-01-30 11:15:00,209.48,209.58,209.41,209.41,6742.0,207.6264,207.7255,207.557,207.557,6742.0
2025-01-30 11:20:00,209.46,210.29,209.46,210.29,4678.0,207.6065,208.4292,207.6065,208.4292,4678.0
2025-01-30 11:25:00,210.38,210.86,210.38,210.86,4882.0,208.5184,208.9941,208.5184,208.9941,4882.0
2025-01-30 11:30:00,211.04,211.12,210.58,210.58,6261.0,209.1726,209.2518,208.7166,208.7166,6261.0
2025-01-30 11:35:00,210.55,210.77,210.5,210.66,9192.0,208.6869,208.9049,208.6373,208.7959,9192.0
2025-01-30 11:40:00,210.67,211.08,210.67,210.9,8156.0,208.8058,209.2122,208.8058,209.0338,8156.0
2025-01-30 11:45:00,210.91,211.16,210.89,211.06,7057.0,209.0437,209.2915,209.0239,209.1924,7057.0
2025-01-30 11:50:00,211.1,211.28,210.95,211.21,9289.0,209.232,209.4104,209.0834,209.3411,9289.0
2025-01-30 11:55:00,211.16,211.29,211.1,211.16,8949.0,209.2915,209.4203,209.232,209.2915,8949.0
2025-01-30 12:00:00,211.13,211.26,210.9,211.21,4524.0,209.2618,209.3906,209.0338,209.3411,4524.0
2025-01-30 12:05:00,211.21,211.29,211.03,211.08,4092.0,209.3411,209.4203,209.1626,209.2122,4092.0
2025-01-30 12:10:00,211.17,211.26,210.88,210.88,8472.0,209.3014,209.3906,209.014,209.014,8472.0
2025-01-30 12:15:00,210.88,211.13,210.87,210.96,7997.0,209.014,209.2618,209.0041,209.0933,7997.0
2025-01-30 12:20:00,211.0,211.13,210.88,210.99,7020.0,209.1329,209.2618,209.014,209.123,7020.0
2025-01-30 12:25:00,210.99,210.99,210.7,210.7,5020.0,209.123,209.123,208.8356,208.8356,5020.0
2025-01-30 12:30:00,210.7,210.82,210.57,210.73,3291.0,208.8356,208.9545,208.7067,208.8653,3291.0
2025-01-30 12:35:00,210.73,210.82,210.61,210.65,3042.0,208.8653,208.9545,208.7464,208.786,3042.0
2025-01-30 12:40:00,210.66,210.92,210.41,210.52,8360.0,208.7959,209.0536,208.5481,208.6572,8360.0
2025-01-30 12:45:00,210.57,210.98,210.53,210.93,5172.0,208.7067,209.1131,208.6671,209.0635,5172.0
2025-01-30 12:50:00,211.04,211.36,211.04,211.32,7815.0,209.1726,209.4897,209.1726,209.4501,7815.0
2025-01-30 12:55:00,211.33,211.57,211.21,211.5,8981.0,209.46,209.6979,209.3411,209.6285,8981.0
2025-01-30 13:00:00,211.5,211.63,211.39,211.47,25867.0,209.6285,209.7573,209.5195,209.5988,25867.0
2025-01-30 13:05:00,211.48,211.71,211.38,211.67,7514.0,209.6087,209.8366,209.5095,209.797,7514.0
2025-01-30 13:10:00,211.6,211.72,211.53,211.72,10142.0,209.7276,209.8465,209.6582,209.8465,10142.0
2025-01-30 13:15:00,211.72,211.9,211.71,211.77,7787.0,209.8465,210.0249,209.8366,209.8961,7787.0
2025-01-30 13:20:00,211.78,212.02,211.74,212.01,8945.0,209.906,210.1439,209.8664,210.134,8945.0
2025-01-30 13:25:00,212.01,212.05,211.67,211.69,10278.0,210.134,210.1736,209.797,209.8168,10278.0
2025-01-30 13:30:00,211.73,211.79,211.65,211.67,10548.0,209.8565,209.9159,209.7772,209.797,10548.0
2025-01-30 13:35:00,211.71,212.04,211.71,212.04,3174.0,209.8366,210.1637,209.8366,210.1637,3174.0
2025-01-30 13:40:00,212.05,212.14,211.98,212.06,5446.0,210.1736,210.2628,210.1042,210.1835,5446.0
2025-01-30 13:45:00,212.14,212.45,212.14,212.26,4848.0,210.2628,210.5701,210.2628,210.3818,4848.0
2025-01-30 13:50:00,212.24,212.48,212.24,212.32,5847.0,210.3619,210.5998,210.3619,210.4412,5847.0
2025-01-30 13:55:00,212.29,212.42,212.18,212.24,8322.0,210.4115,210.5403,210.3025,210.3619,8322.0
2025-01-30 14:00:00,212.26,212.26,211.96,212.01,5469.0,210.3818,210.3818,210.0844,210.134,5469.0
2025-01-30 14:05:00,212.02,212.25,212.01,212.17,4305.0,210.1439,210.3718,210.134,210.2926,4305.0
2025-01-30 14:10:00,212.21,212.21,212.03,212.03,21350.0,210.3322,210.3322,210.1538,210.1538,21350.0
2025-01-30 14:15:00,212.08,212.4,212.07,212.4,8040.0,210.2034,210.5205,210.1934,210.5205,8040.0
2025-01-30 14:20:00,212.34,212.45,212.25,212.43,14223.0,210.4611,210.5701,210.3718,210.5503,14223.0
2025-01-30 14:25:00,212.48,212.72,212.45,212.59,29196.0,210.5998,210.8377,210.5701,210.7088,29196.0
2025-01-30 14:30:00,212.58,212.63,212.33,212.38,9331.0,210.6989,210.7485,210.4511,210.5007,9331.0
2025-01-30 14:35:00,212.41,212.56,212.36,212.48,7211.0,210.5304,210.6791,210.4809,210.5998,7211.0
2025-01-30 14:40:00,212.48,212.53,212.3,212.34,9480.0,210.5998,210.6494,210.4214,210.4611,9480.0
2025-01-30 14:45:00,212.4,212.45,212.22,212.22,10329.0,210.5205,210.5701,210.3421,210.3421,10329.0
2025-01-30 14:50:00,212.25,212.5,212.21,212.5,9898.0,210.3718,210.6196,210.3322,210.6196,9898.0
2025-01-30 14:55:00,212.53,212.53,212.36,212.45,9858.0,210.6494,210.6494,210.4809,210.5701,9858.0
2025-01-30 15:00:00,212.47,212.83,212.47,212.81,8594.0,210.5899,210.9467,210.5899,210.9269,8594.0
2025-01-30 15:05:00,212.75,212.87,212.68,212.7,14865.0,210.8674,210.9864,210.798,210.8179,14865.0
2025-01-30 15:10:00,212.7,212.89,212.66,212.85,20002.0,210.8179,211.0062,210.7782,210.9665,20002.0
2025-01-30 15:15:00,212.88,212.97,212.72,212.9,26957.0,210.9963,211.0855,210.8377,211.0161,26957.0
2025-01-30 15:20:00,212.89,213.07,212.76,212.86,21878.0,211.0062,211.1846,210.8773,210.9765,21878.0
2025-01-30 15:25:00,212.8,212.84,212.58,212.82,11326.0,210.917,210.9566,210.6989,210.9368,11326.0
2025-01-30 15:30:00,212.78,212.81,212.5,212.76,14490.0,210.8972,210.9269,210.6196,210.8773,14490.0
2025-01-30 15:35:00,212.7,212.76,211.55,211.62,22993.0,210.8179,210.8773,209.678,209.7474,22993.0
2025-01-30 15:40:00,211.52,211.52,210.34,210.51,18040.0,209.6483,209.6483,208.4787,208.6472,18040.0
2025-01-30 15:45:00,210.32,211.02,210.18,210.92,29391.0,208.4589,209.1527,208.3202,209.0536,29391.0
2025-01-30 15:50:00,210.75,211.35,210.42,211.29,41666.0,208.8851,209.4798,208.558,209.4203,41666.0
2025-01-30 15:55:00,211.34,212.56,211.34,212.37,201916.0,209.4699,210.6791,209.4699,210.4908,201916.0
2025-01-31 09:30:00,211.71,212.79,210.69,212.61,51509.0,209.8366,210.9071,208.8257,210.7287,51509.0
2025-01-31 09:35:00,212.61,212.61,210.92,211.01,16404.0,210.7287,210.7287,209.0536,209.1428,16404.0
2025-01-31 09:40:00,211.14,212.3,210.91,211.69,11085.0,209.2717,210.4214,209.0437,209.8168,11085.0
2025-01-31 09:45:00,211.79,212.66,211.71,212.25,12529.0,209.9159,210.7782,209.8366,210.3718,12529.0
2025-01-31 09:50:00,212.15,213.08,211.68,212.86,27871.0,210.2727,211.1945,209.8069,210.9765,27871.0
2025-01-31 09:55:00,212.82,213.1,212.5,212.95,17299.0,210.9368,211.2143,210.6196,211.0657,17299.0
2025-01-31 10:00:00,213.09,213.77,212.89,213.13,17624.0,211.2044,211.8784,211.0062,211.2441,17624.0
2025-01-31 10:05:00,213.19,213.51,212.99,213.2,30395.0,211.3035,211.6207,211.1053,211.3134,30395.0
2025-01-31 10:10:00,213.2,213.65,213.01,213.28,59960.0,211.3134,211.7595,211.1251,211.3927,59960.0
2025-01-31 10:15:00,213.24,213.61,212.92,212.92,5282.0,211.3531,211.7198,211.0359,211.0359,5282.0
2025-01-31 10:20:00,212.98,213.39,212.65,213.25,14312.0,211.0954,211.5018,210.7683,211.363,14312.0
2025-01-31 10:25:00,213.19,213.41,213.14,213.24,20404.0,211.3035,211.5216,211.254,211.3531,20404.0
2025-01-31 10:30:00,213.37,213.71,213.19,213.5,34714.0,211.4819,211.8189,211.3035,211.6108,34714.0
2025-01-31 10:35:00,213.48,214.15,213.33,213.96,116667.0,211.591,212.255,211.4423,212.0667,116667.0
2025-01-31 10:40:00,213.89,214.26,213.33,213.63,20259.0,211.9973,212.3641,211.4423,211.7396,20259.0
2025-01-31 10:45:00,213.75,214.52,213.53,214.52,14503.0,211.8586,212.6218,211.6405,212.6218,14503.0
2025-01-31 10:50:00,214.51,214.97,214.5,214.9,56745.0,212.6119,213.0678,212.6019,212.9984,56745.0
2025-01-31 10:55:00,214.9,215.36,214.77,215.0,35740.0,212.9984,213.4543,212.8695,213.0975,35740.0
2025-01-31 11:00:00,215.08,215.55,214.95,215.4,16659.0,213.1768,213.6426,213.048,213.494,16659.0
2025-01-31 11:05:00,215.44,215.65,215.21,215.61,15445.0,213.5336,213.7418,213.3057,213.7021,15445.0
2025-01-31 11:10:00,215.57,216.15,215.55,215.97,10975.0,213.6625,214.2373,213.6426,214.0589,10975.0
2025-01-31 11:15:00,216.05,216.23,215.94,216.16,16189.0,214.1382,214.3166,214.0292,214.2473,16189.0
2025-01-31 11:20:00,216.11,216.24,215.93,216.05,11999.0,214.1977,214.3265,214.0193,214.1382,11999.0
2025-01-31 11:25:00,215.93,216.02,215.54,215.62,17384.0,214.0193,214.1085,213.6327,213.712,17384.0
2025-01-31 11:30:00,215.51,215.83,215.43,215.65,10408.0,213.603,213.9202,213.5237,213.7418,10408.0
2025-01-31 11:35:00,215.54,215.83,215.45,215.56,12026.0,213.6327,213.9202,213.5435,213.6526,12026.0
2025-01-31 11:40:00,215.64,215.86,215.49,215.78,10287.0,213.7319,213.9499,213.5832,213.8706,10287.0
2025-01-31 11:45:00,215.79,216.05,215.58,216.05,5767.0,213.8805,214.1382,213.6724,214.1382,5767.0
2025-01-31 11:50:00,216.09,216.24,215.78,216.21,19125.0,214.1779,214.3265,213.8706,214.2968,19125.0
2025-01-31 11:55:00,216.31,216.36,216.03,216.3,6993.0,214.3959,214.4455,214.1184,214.386,6993.0
2025-01-31 12:00:00,216.2,216.32,216.12,216.18,15929.0,214.2869,214.4058,214.2076,214.2671,15929.0
2025-01-31 12:05:00,216.11,216.65,216.11,216.65,16699.0,214.1977,214.7329,214.1977,214.7329,16699.0
2025-01-31 12:10:00,216.69,216.87,216.4,216.84,7130.0,214.7726,214.951,214.4851,214.9212,7130.0
2025-01-31 12:15:00,216.75,216.94,216.62,216.9,5354.0,214.832,215.0203,214.7032,214.9807,5354.0
2025-01-31 12:20:00,216.8,216.8,216.45,216.49,10468.0,214.8816,214.8816,214.5347,214.5743,10468.0
2025-01-31 12:25:00,216.49,216.76,216.43,216.68,9844.0,214.5743,214.8419,214.5149,214.7626,9844.0
2025-01-31 12:30:00,216.61,216.89,216.61,216.81,6029.0,214.6933,214.9708,214.6933,214.8915,6029.0
2025-01-31 12:35:00,216.71,217.03,216.69,216.97,3882.0,214.7924,215.1096,214.7726,215.0501,3882.0
2025-01-31 12:40:00,216.9,217.11,216.81,217.02,3414.0,214.9807,215.1888,214.8915,215.0996,3414.0
2025-01-31 12:45:00,217.08,217.45,216.89,217.3,28963.0,215.1591,215.5258,214.9708,215.3772,28963.0
2025-01-31 12:50:00,217.29,217.62,217.28,217.51,20156.0,215.3673,215.6943,215.3573,215.5853,20156.0
2025-01-31 12:55:00,217.41,217.5,217.18,217.35,37284.0,215.4862,215.5754,215.2582,215.4267,37284.0
2025-01-31 13:00:00,217.41,217.61,217.27,217.49,24799.0,215.4862,215.6844,215.3474,215.5655,24799.0
2025-01-31 13:05:00,217.54,217.62,217.37,217.43,13880.0,215.615,215.6943,215.4465,215.506,13880.0
2025-01-31 13:10:00,217.42,217.48,217.08,217.22,29436.0,215.4961,215.5556,215.1591,215.2979,29436.0
2025-01-31 13:15:00,217.21,217.33,216.4,216.51,49587.0,215.288,215.4069,214.4851,214.5942,49587.0
2025-01-31 13:20:00,216.51,216.51,215.69,215.7,33995.0,214.5942,214.5942,213.7814,213.7913,33995.0
2025-01-31 13:25:00,215.6,215.66,214.88,214.9,9210.0,213.6922,213.7517,212.9786,212.9984,9210.0
2025-01-31 13:30:00,214.9,214.98,213.22,213.22,15441.0,212.9984,213.0777,211.3333,211.3333,15441.0
2025-01-31 13:35:00,213.24,213.39,212.72,213.24,17109.0,211.3531,211.5018,210.8377,211.3531,17109.0
2025-01-31 13:40:00,213.33,213.71,212.9,212.99,11236.0,211.4423,211.8189,211.0161,211.1053,11236.0
2025-01-31 13:45:00,213.18,213.76,213.16,213.43,8194.0,211.2936,211.8685,211.2738,211.5414,8194.0
2025-01-31 13:50:00,213.5,213.63,212.85,213.25,7078.0,211.6108,211.7396,210.9665,211.363,7078.0
2025-01-31 13:55:00,213.32,213.63,213.02,213.18,6152.0,211.4324,211.7396,211.135,211.2936,6152.0
2025-01-31 14:00:00,213.03,213.49,212.76,212.87,9945.0,211.1449,211.6009,210.8773,210.9864,9945.0
2025-01-31 14:05:00,212.81,212.89,212.26,212.4,10771.0,210.9269,211.0062,210.3818,210.5205,10771.0
2025-01-31 14:10:00,212.42,213.26,212.41,213.21,5607.0,210.5403,211.3729,210.5304,211.3234,5607.0
2025-01-31 14:15:00,213.07,213.46,212.67,212.84,8614.0,211.1846,211.5711,210.7881,210.9566,8614.0
2025-01-31 14:20:00,212.84,213.04,212.6,213.03,7019.0,210.9566,211.1549,210.7188,211.1449,7019.0
2025-01-31 14:25:00,213.19,213.32,212.92,213.32,8290.0,211.3035,211.4324,211.0359,211.4324,8290.0
2025-01-31 14:30:00,213.36,213.53,213.12,213.37,10085.0,211.472,211.6405,211.2342,211.4819,10085.0
2025-01-31 14:35:00,213.44,213.44,212.74,212.84,12218.0,211.5513,211.5513,210.8575,210.9566,12218.0
2025-01-31 14:40:00,212.84,212.95,212.41,212.45,10546.0,210.9566,211.0657,210.5304,210.5701,10546.0
2025-01-31 14:45:00,212.32,212.51,212.06,212.51,6093.0,210.4412,210.6295,210.1835,210.6295,6093.0
2025-01-31 14:50:00,212.55,212.79,212.44,212.79,10473.0,210.6692,210.9071,210.5602,210.9071,10473.0
2025-01-31 14:55:00,212.78,213.02,212.7,212.76,11756.0,210.8972,211.135,210.8179,210.8773,11756.0
2025-01-31 15:00:00,212.66,212.75,211.66,211.67,9047.0,210.7782,210.8674,209.7871,209.797,9047.0
2025-01-31 15:05:00,211.7,211.82,211.62,211.66,7904.0,209.8267,209.9457,209.7474,209.7871,7904.0
2025-01-31 15:10:00,211.73,211.86,211.38,211.49,16910.0,209.8565,209.9853,209.5095,209.6186,16910.0
2025-01-31 15:15:00,211.53,211.83,211.39,211.59,15658.0,209.6582,209.9556,209.5195,209.7177,15658.0
2025-01-31 15:20:00,211.57,211.63,211.23,211.56,14565.0,209.6979,209.7573,209.3609,209.688,14565.0
2025-01-31 15:25:00,211.56,211.68,211.28,211.5,19507.0,209.688,209.8069,209.4104,209.6285,19507.0
2025-01-31 15:30:00,211.51,211.99,211.44,211.78,27068.0,209.6384,210.1141,209.569,209.906,27068.0
2025-01-31 15:35:00,211.77,212.03,211.73,211.89,34936.0,209.8961,210.1538,209.8565,210.015,34936.0
2025-01-31 15:40:00,211.95,212.17,211.84,211.91,36604.0,210.0745,210.2926,209.9655,210.0349,36604.0
2025-01-31 15:45:00,212.04,212.44,211.95,212.41,27148.0,210.1637,210.5602,210.0745,210.5304,27148.0
2025-01-31 15:50:00,212.44,212.94,211.84,212.12,62369.0,210.5602,211.0557,209.9655,210.243,62369.0
2025-01-31 15:55:00,212.08,212.26,211.54,211.86,180090.0,210.2034,210.3818,209.6681,209.9853,180090.0
2025-02-03 09:30:00,209.29,209.65,206.0,206.0,75462.0,207.438,207.7949,204.1772,204.1772,75462.0
2025-02-03 09:35:00,206.18,206.37,204.7,205.77,31437.0,204.3556,204.5439,202.8887,203.9492,31437.0
2025-02-03 09:40:00,205.65,205.9,204.53,204.56,27898.0,203.8303,204.078,202.7202,202.7499,27898.0
2025-02-03 09:45:00,204.71,204.78,203.75,203.76,22912.0,202.8986,202.9679,201.9471,201.957,22912.0
2025-02-03 09:50:00,203.87,203.91,202.79,202.93,49461.0,202.066,202.1056,200.9956,201.1343,49461.0
2025-02-03 09:55:00,202.88,204.21,202.76,203.73,42342.0,201.0848,202.403,200.9658,201.9272,42342.0
2025-02-03 10:00:00,203.86,204.53,203.29,204.34,67420.0,202.0561,202.7202,201.4911,202.5318,67420.0
2025-02-03 10:05:00,204.24,204.8,204.23,204.34,36774.0,202.4327,202.9878,202.4228,202.5318,36774.0
2025-02-03 10:10:00,204.36,204.85,204.17,204.34,32925.0,202.5517,203.0373,202.3633,202.5318,32925.0
2025-02-03 10:15:00,204.47,205.11,204.24,204.39,20963.0,202.6607,203.295,202.4327,202.5814,20963.0
2025-02-03 10:20:00,204.32,206.99,204.21,206.98,82353.0,202.512,205.1584,202.403,205.1485,82353.0
2025-02-03 10:25:00,207.0,207.7,206.05,207.55,37621.0,205.1683,205.8621,204.2267,205.7134,37621.0
2025-02-03 10:30:00,207.54,208.01,207.39,207.48,21138.0,205.7035,206.1694,205.5549,205.6441,21138.0
2025-02-03 10:35:00,207.6,207.96,207.17,207.48,13873.0,205.763,206.1198,205.3368,205.6441,13873.0
2025-02-03 10:40:00,207.33,208.53,206.92,208.26,13588.0,205.4954,206.6848,205.089,206.4172,13588.0
2025-02-03 10:45:00,208.17,208.31,207.67,208.07,12681.0,206.328,206.4667,205.8324,206.2288,12681.0
2025-02-03 10:50:00,207.97,208.16,207.51,207.68,12765.0,206.1297,206.318,205.6738,205.8423,12765.0
2025-02-03 10:55:00,207.56,208.05,207.48,207.78,22199.0,205.7233,206.209,205.6441,205.9414,22199.0
2025-02-03 11:00:00,207.64,208.29,207.04,207.27,14650.0,205.8026,206.4469,205.208,205.4359,14650.0
2025-02-03 11:05:00,207.42,207.64,206.65,207.31,33792.0,205.5846,205.8026,204.8214,205.4756,33792.0
2025-02-03 11:10:00,207.47,207.81,207.22,207.22,16391.0,205.6341,205.9711,205.3864,205.3864,16391.0
2025-02-03 11:15:00,207.35,207.6,206.9,207.35,21773.0,205.5152,205.763,205.0692,205.5152,21773.0
2025-02-03 11:20:00,207.42,207.88,207.24,207.26,21640.0,205.5846,206.0405,205.4062,205.426,21640.0
2025-02-03 11:25:00,207.37,207.49,206.84,206.98,7610.0,205.535,205.654,205.0097,205.1485,7610.0
2025-02-03 11:30:00,207.06,207.73,206.91,207.59,20280.0,205.2278,205.8918,205.0791,205.7531,20280.0
2025-02-03 11:35:00,207.67,207.77,207.27,207.55,20684.0,205.8324,205.9315,205.4359,205.7134,20684.0
2025-02-03 11:40:00,207.67,207.8,206.98,207.31,21655.0,205.8324,205.9612,205.1485,205.4756,21655.0
2025-02-03 11:45:00,207.21,207.61,206.86,206.92,13057.0,205.3764,205.7729,205.0295,205.089,13057.0
2025-02-03 11:50:00,206.95,207.35,206.85,206.98,9121.0,205.1187,205.5152,205.0196,205.1485,9121.0
2025-02-03 11:55:00,206.9,207.07,206.22,206.51,17142.0,205.0692,205.2377,204.3952,204.6826,17142.0
2025-02-03 12:00:00,206.42,206.66,206.22,206.29,13757.0,204.5934,204.8313,204.3952,204.4646,13757.0
2025-02-03 12:05:00,206.38,206.72,206.33,206.63,15551.0,204.5538,204.8908,204.5042,204.8016,15551.0
2025-02-03 12:10:00,206.66,206.96,206.49,206.64,13188.0,204.8313,205.1287,204.6628,204.8115,13188.0
2025-02-03 12:15:00,206.5,206.56,206.22,206.56,13356.0,204.6727,204.7322,204.3952,204.7322,13356.0
2025-02-03 12:20:00,206.63,206.87,206.37,206.8,10354.0,204.8016,205.0395,204.5439,204.9701,10354.0
2025-02-03 12:25:00,206.85,206.86,206.12,206.12,14459.0,205.0196,205.0295,204.2961,204.2961,14459.0
2025-02-03 12:30:00,206.09,206.18,205.89,205.94,11615.0,204.2664,204.3556,204.0681,204.1177,11615.0
2025-02-03 12:35:00,205.89,206.24,205.79,206.12,12261.0,204.0681,204.415,203.969,204.2961,12261.0
2025-02-03 12:40:00,206.03,206.14,205.81,206.02,10349.0,204.2069,204.3159,203.9888,204.197,10349.0
2025-02-03 12:45:00,206.12,206.37,206.05,206.17,13219.0,204.2961,204.5439,204.2267,204.3456,13219.0
2025-02-03 12:50:00,206.22,206.83,206.22,206.76,13610.0,204.3952,204.9998,204.3952,204.9304,13610.0
2025-02-03 12:55:00,206.69,206.69,205.51,206.24,49707.0,204.861,204.861,203.6915,204.415,49707.0
2025-02-03 13:00:00,206.19,206.74,205.92,206.59,18287.0,204.3655,204.9106,204.0979,204.7619,18287.0
2025-02-03 13:05:00,206.6,206.84,206.26,206.29,19964.0,204.7718,205.0097,204.4349,204.4646,19964.0
2025-02-03 13:10:00,206.29,206.94,206.21,206.81,14324.0,204.4646,205.1088,204.3853,204.98,14324.0
2025-02-03 13:15:00,206.78,207.03,206.32,206.35,13143.0,204.9503,205.198,204.4943,204.5241,13143.0
2025-02-03 13:20:00,206.43,206.56,206.23,206.56,15309.0,204.6033,204.7322,204.4051,204.7322,15309.0
2025-02-03 13:25:00,206.43,206.75,206.38,206.38,9145.0,204.6033,204.9205,204.5538,204.5538,9145.0
2025-02-03 13:30:00,206.45,206.77,206.38,206.57,14767.0,204.6232,204.9403,204.5538,204.7421,14767.0
2025-02-03 13:35:00,206.58,206.75,206.52,206.67,10352.0,204.752,204.9205,204.6926,204.8412,10352.0
2025-02-03 13:40:00,206.75,206.83,206.39,206.66,10582.0,204.9205,204.9998,204.5637,204.8313,10582.0
2025-02-03 13:45:00,206.77,207.08,206.65,206.95,27132.0,204.9403,205.2476,204.8214,205.1187,27132.0
2025-02-03 13:50:00,207.07,207.33,207.01,207.26,6739.0,205.2377,205.4954,205.1782,205.426,6739.0
2025-02-03 13:55:00,207.17,207.45,207.11,207.37,10961.0,205.3368,205.6143,205.2773,205.535,10961.0
2025-02-03 14:00:00,207.37,207.62,207.25,207.34,18946.0,205.535,205.7828,205.4161,205.5053,18946.0
2025-02-03 14:05:00,207.37,207.44,207.29,207.33,9714.0,205.535,205.6044,205.4557,205.4954,9714.0
2025-02-03 14:10:00,207.39,207.7,207.33,207.58,21238.0,205.5549,205.8621,205.4954,205.7432,21238.0
2025-02-03 14:15:00,207.52,207.78,207.52,207.67,7238.0,205.6837,205.9414,205.6837,205.8324,7238.0
2025-02-03 14:20:00,207.67,207.74,207.58,207.59,12600.0,205.8324,205.9018,205.7432,205.7531,12600.0
2025-02-03 14:25:00,207.58,207.58,207.34,207.38,19264.0,205.7432,205.7432,205.5053,205.5449,19264.0
2025-02-03 14:30:00,207.38,207.97,207.33,207.86,13147.0,205.5449,206.1297,205.4954,206.0207,13147.0
2025-02-03 14:35:00,207.8,207.8,207.49,207.63,16617.0,205.9612,205.9612,205.654,205.7927,16617.0
2025-02-03 14:40:00,207.54,207.82,207.46,207.6,12209.0,205.7035,205.981,205.6242,205.763,12209.0
2025-02-03 14:45:00,207.59,207.83,207.43,207.63,37347.0,205.7531,205.991,205.5945,205.7927,37347.0
2025-02-03 14:50:00,207.59,207.93,207.52,207.68,17621.0,205.7531,206.0901,205.6837,205.8423,17621.0
2025-02-03 14:55:00,207.73,207.73,207.09,207.22,15441.0,205.8918,205.8918,205.2575,205.3864,15441.0
2025-02-03 15:00:00,207.28,207.55,207.14,207.5,17232.0,205.4458,205.7134,205.3071,205.6639,17232.0
2025-02-03 15:05:00,207.5,207.55,207.12,207.12,12208.0,205.6639,205.7134,205.2872,205.2872,12208.0
2025-02-03 15:10:00,207.16,207.16,206.82,206.82,18315.0,205.3269,205.3269,204.9899,204.9899,18315.0
2025-02-03 15:15:00,206.82,207.04,206.76,206.92,18246.0,204.9899,205.208,204.9304,205.089,18246.0
2025-02-03 15:20:00,206.98,207.02,206.76,206.9,20369.0,205.1485,205.1881,204.9304,205.0692,20369.0
2025-02-03 15:25:00,206.81,206.9,206.47,206.55,16688.0,204.98,205.0692,204.643,204.7223,16688.0
2025-02-03 15:30:00,206.51,206.75,206.35,206.62,36501.0,204.6826,204.9205,204.5241,204.7917,36501.0
2025-02-03 15:35:00,206.61,206.67,206.18,206.25,35091.0,204.7818,204.8412,204.3556,204.4249,35091.0
2025-02-03 15:40:00,206.25,206.27,205.86,205.95,41022.0,204.4249,204.4448,204.0384,204.1276,41022.0
2025-02-03 15:45:00,205.98,205.99,205.4,205.6,57230.0,204.1573,204.1672,203.5825,203.7807,57230.0
2025-02-03 15:50:00,205.7,206.02,205.32,205.73,120537.0,203.8798,204.197,203.5032,203.9095,120537.0
2025-02-03 15:55:00,205.73,205.73,205.02,205.28,431388.0,203.9095,203.9095,203.2058,203.4635,431388.0
2025-02-04 09:30:00,204.6,206.18,204.07,205.74,52591.0,202.7895,204.3556,202.2642,203.9195,52591.0
2025-02-04 09:35:00,205.82,206.07,205.0,205.84,15298.0,203.9987,204.2465,203.186,204.0186,15298.0
2025-02-04 09:40:00,206.14,206.42,205.23,205.25,31506.0,204.3159,204.5934,203.414,203.4338,31506.0
2025-02-04 09:45:00,205.39,206.6,205.24,206.26,52290.0,203.5726,204.7718,203.4239,204.4349,52290.0
2025-02-04 09:50:00,206.25,206.99,206.07,206.96,5151.0,204.4249,205.1584,204.2465,205.1287,5151.0
2025-02-04 09:55:00,207.09,207.09,206.02,206.19,73440.0,205.2575,205.2575,204.197,204.3655,73440.0
2025-02-04 10:00:00,206.09,207.09,205.69,206.9,94067.0,204.2664,205.2575,203.8699,205.0692,94067.0
2025-02-04 10:05:00,206.96,207.57,206.96,207.57,80758.0,205.1287,205.7333,205.1287,205.7333,80758.0
2025-02-04 10:10:00,207.58,208.02,207.34,207.83,26584.0,205.7432,206.1793,205.5053,205.991,26584.0
2025-02-04 10:15:00,207.82,208.35,207.79,208.1,78229.0,205.981,206.5064,205.9513,206.2586,78229.0
2025-02-04 10:20:00,208.16,208.29,207.79,207.79,99817.0,206.318,206.4469,205.9513,205.9513,99817.0
2025-02-04 10:25:00,207.83,208.16,207.7,207.82,49984.0,205.991,206.318,205.8621,205.981,49984.0
2025-02-04 10:30:00,207.86,208.15,207.8,208.09,86125.0,206.0207,206.3081,205.9612,206.2487,86125.0
2025-02-04 10:35:00,208.02,208.32,208.01,208.24,31585.0,206.1793,206.4766,206.1694,206.3973,31585.0
2025-02-04 10:40:00,208.28,208.29,207.52,207.52,29253.0,206.437,206.4469,205.6837,205.6837,29253.0
2025-02-04 10:45:00,207.49,207.73,207.42,207.58,26939.0,205.654,205.8918,205.5846,205.7432,26939.0
2025-02-04 10:50:00,207.61,207.97,207.32,207.97,26242.0,205.7729,206.1297,205.4855,206.1297,26242.0
2025-02-04 10:55:00,207.97,208.02,207.65,207.77,15599.0,206.1297,206.1793,205.8126,205.9315,15599.0
2025-02-04 11:00:00,207.82,208.17,207.81,207.91,26516.0,205.981,206.328,205.9711,206.0703,26516.0
2025-02-04 11:05:00,207.91,207.98,207.5,207.58,17090.0,206.0703,206.1396,205.6639,205.7432,17090.0
2025-02-04 11:10:00,207.5,207.62,207.18,207.46,9796.0,205.6639,205.7828,205.3467,205.6242,9796.0
2025-02-04 11:15:00,207.58,207.75,207.48,207.66,9149.0,205.7432,205.9117,205.6441,205.8225,9149.0
2025-02-04 11:20:00,207.62,207.65,207.33,207.33,23059.0,205.7828,205.8126,205.4954,205.4954,23059.0
2025-02-04 11:25:00,207.33,207.4,207.04,207.04,28973.0,205.4954,205.5648,205.208,205.208,28973.0
2025-02-04 11:30:00,207.04,207.33,207.0,207.33,40644.0,205.208,205.4954,205.1683,205.4954,40644.0
2025-02-04 11:35:00,207.25,207.57,207.25,207.56,19403.0,205.4161,205.7333,205.4161,205.7233,19403.0
2025-02-04 11:40:00,207.56,207.58,207.37,207.37,16885.0,205.7233,205.7432,205.535,205.535,16885.0
2025-02-04 11:45:00,207.39,207.45,206.9,206.9,35532.0,205.5549,205.6143,205.0692,205.0692,35532.0
2025-02-04 11:50:00,206.93,206.93,206.73,206.85,35881.0,205.0989,205.0989,204.9007,205.0196,35881.0
2025-02-04 11:55:00,206.84,206.84,206.39,206.49,42380.0,205.0097,205.0097,204.5637,204.6628,42380.0
2025-02-04 12:00:00,206.51,206.59,206.23,206.45,70091.0,204.6826,204.7619,204.4051,204.6232,70091.0
2025-02-04 12:05:00,206.39,206.5,206.27,206.41,32641.0,204.5637,204.6727,204.4448,204.5835,32641.0
2025-02-04 12:10:00,206.41,206.41,206.21,206.22,21011.0,204.5835,204.5835,204.3853,204.3952,21011.0
2025-02-04 12:15:00,206.27,206.43,205.95,206.05,59215.0,204.4448,204.6033,204.1276,204.2267,59215.0
2025-02-04 12:20:00,206.05,206.58,205.81,206.51,8379.0,204.2267,204.752,203.9888,204.6826,8379.0
2025-02-04 12:25:00,206.52,206.52,206.1,206.14,9091.0,204.6926,204.6926,204.2763,204.3159,9091.0
2025-02-04 12:30:00,206.21,206.48,205.99,206.48,7714.0,204.3853,204.6529,204.1672,204.6529,7714.0
2025-02-04 12:35:00,206.5,206.62,206.14,206.14,15658.0,204.6727,204.7917,204.3159,204.3159,15658.0
2025-02-04 12:40:00,206.21,206.33,205.94,206.15,19793.0,204.3853,204.5042,204.1177,204.3258,19793.0
2025-02-04 12:45:00,206.08,206.28,205.99,206.17,7497.0,204.2564,204.4547,204.1672,204.3456,7497.0
2025-02-04 12:50:00,206.25,206.38,206.12,206.19,29061.0,204.4249,204.5538,204.2961,204.3655,29061.0
2025-02-04 12:55:00,206.28,206.68,206.26,206.56,10516.0,204.4547,204.8511,204.4349,204.7322,10516.0
2025-02-04 13:00:00,206.63,206.67,206.36,206.39,6450.0,204.8016,204.8412,204.534,204.5637,6450.0
2025-02-04 13:05:00,206.32,206.4,206.14,206.37,7135.0,204.4943,204.5736,204.3159,204.5439,7135.0
2025-02-04 13:10:00,206.37,206.6,206.32,206.43,9233.0,204.5439,204.7718,204.4943,204.6033,9233.0
2025-02-04 13:15:00,206.39,206.58,206.28,206.42,22279.0,204.5637,204.752,204.4547,204.5934,22279.0
2025-02-04 13:20:00,206.44,206.77,206.38,206.69,11477.0,204.6133,204.9403,204.5538,204.861,11477.0
2025-02-04 13:25:00,206.71,206.93,206.49,206.79,31130.0,204.8809,205.0989,204.6628,204.9602,31130.0
2025-02-04 13:30:00,206.79,206.85,206.52,206.61,10790.0,204.9602,205.0196,204.6926,204.7818,10790.0
2025-02-04 13:35:00,206.65,206.69,206.49,206.49,10634.0,204.8214,204.861,204.6628,204.6628,10634.0
2025-02-04 13:40:00,206.54,206.68,206.53,206.65,11862.0,204.7124,204.8511,204.7025,204.8214,11862.0
2025-02-04 13:45:00,206.59,206.69,206.55,206.64,55888.0,204.7619,204.861,204.7223,204.8115,55888.0
2025-02-04 13:50:00,206.63,206.78,206.58,206.78,72432.0,204.8016,204.9503,204.752,204.9503,72432.0
2025-02-04 13:55:00,206.75,206.77,206.39,206.45,11477.0,204.9205,204.9403,204.5637,204.6232,11477.0
2025-02-04 14:00:00,206.39,206.48,206.19,206.32,23781.0,204.5637,204.6529,204.3655,204.4943,23781.0
2025-02-04 14:05:00,206.34,206.37,206.26,206.34,13622.0,204.5141,204.5439,204.4349,204.5141,13622.0
2025-02-04 14:10:00,206.35,206.35,206.0,206.16,91196.0,204.5241,204.5241,204.1772,204.3357,91196.0
2025-02-04 14:15:00,206.19,206.28,206.08,206.23,42095.0,204.3655,204.4547,204.2564,204.4051,42095.0
2025-02-04 14:20:00,206.23,206.24,206.01,206.01,15727.0,204.4051,204.415,204.1871,204.1871,15727.0
2025-02-04 14:25:00,206.0,206.09,205.95,206.08,17403.0,204.1772,204.2664,204.1276,204.2564,17403.0
2025-02-04 14:30:00,206.09,206.27,205.94,206.17,57809.0,204.2664,204.4448,204.1177,204.3456,57809.0
2025-02-04 14:35:00,206.2,206.26,206.06,206.09,28033.0,204.3754,204.4349,204.2366,204.2664,28033.0
2025-02-04 14:40:00,206.09,206.37,206.09,206.37,8818.0,204.2664,204.5439,204.2664,204.5439,8818.0
2025-02-04 14:45:00,206.37,206.4,206.16,206.27,23407.0,204.5439,204.5736,204.3357,204.4448,23407.0
2025-02-04 14:50:00,206.33,206.61,206.3,206.61,12283.0,204.5042,204.7818,204.4745,204.7818,12283.0
2025-02-04 14:55:00,206.61,206.66,206.01,206.19,42971.0,204.7818,204.8313,204.1871,204.3655,42971.0
2025-02-04 15:00:00,206.22,206.24,205.98,206.06,18313.0,204.3952,204.415,204.1573,204.2366,18313.0
2025-02-04 15:05:00,206.1,206.41,206.05,206.29,18207.0,204.2763,204.5835,204.2267,204.4646,18207.0
2025-02-04 15:10:00,206.29,206.35,206.08,206.08,20425.0,204.4646,204.5241,204.2564,204.2564,20425.0
2025-02-04 15:15:00,206.03,206.23,205.93,206.14,25207.0,204.2069,204.4051,204.1078,204.3159,25207.0
2025-02-04 15:20:00,206.12,206.22,205.85,206.03,18632.0,204.2961,204.3952,204.0285,204.2069,18632.0
2025-02-04 15:25:00,205.97,206.09,205.93,205.98,15247.0,204.1474,204.2664,204.1078,204.1573,15247.0
2025-02-04 15:30:00,205.95,206.12,205.89,206.02,25966.0,204.1276,204.2961,204.0681,204.197,25966.0
2025-02-04 15:35:00,206.0,206.17,205.89,206.03,32890.0,204.1772,204.3456,204.0681,204.2069,32890.0
2025-02-04 15:40:00,206.0,206.24,205.94,205.97,29582.0,204.1772,204.415,204.1177,204.1474,29582.0
2025-02-04 15:45:00,205.96,206.12,205.83,205.9,36369.0,204.1375,204.2961,204.0087,204.078,36369.0
2025-02-04 15:50:00,205.86,206.25,205.7,206.12,77072.0,204.0384,204.4249,203.8798,204.2961,77072.0
2025-02-04 15:55:00,206.25,206.41,205.79,206.13,296797.0,204.4249,204.5835,203.969,204.306,296797.0
2025-02-05 09:30:00,205.43,205.97,204.55,205.32,64959.0,203.6122,204.1474,202.74,203.5032,64959.0
2025-02-05 09:35:00,205.33,205.68,204.52,204.9,22353.0,203.5131,203.86,202.7102,203.0869,22353.0
2025-02-05 09:40:00,204.88,205.43,204.44,205.33,33871.0,203.0671,203.6122,202.631,203.5131,33871.0
2025-02-05 09:45:00,205.3,205.84,205.07,205.25,26091.0,203.4833,204.0186,203.2554,203.4338,26091.0
2025-02-05 09:50:00,205.22,205.38,204.64,204.81,17283.0,203.4041,203.5626,202.8292,202.9977,17283.0
2025-02-05 09:55:00,204.89,205.21,204.16,205.09,22800.0,203.077,203.3941,202.3534,203.2752,22800.0
2025-02-05 10:00:00,205.28,205.86,205.06,205.38,32665.0,203.4635,204.0384,203.2455,203.5626,32665.0
2025-02-05 10:05:00,205.3,205.57,204.81,205.01,23664.0,203.4833,203.751,202.9977,203.1959,23664.0
2025-02-05 10:10:00,204.97,206.2,204.93,206.2,24008.0,203.1563,204.3754,203.1166,204.3754,24008.0
2025-02-05 10:15:00,206.08,206.18,205.8,206.05,15314.0,204.2564,204.3556,203.9789,204.2267,15314.0
2025-02-05 10:20:00,206.19,206.4,205.85,206.22,14123.0,204.3655,204.5736,204.0285,204.3952,14123.0
2025-02-05 10:25:00,206.29,206.64,206.29,206.59,12074.0,204.4646,204.8115,204.4646,204.7619,12074.0
2025-02-05 10:30:00,206.58,206.71,206.24,206.47,14136.0,204.752,204.8809,204.415,204.643,14136.0
2025-02-05 10:35:00,206.46,206.72,206.35,206.56,13970.0,204.6331,204.8908,204.5241,204.7322,13970.0
2025-02-05 10:40:00,206.5,206.93,206.41,206.88,9839.0,204.6727,205.0989,204.5835,205.0494,9839.0
2025-02-05 10:45:00,206.89,207.03,206.67,206.81,11930.0,205.0593,205.198,204.8412,204.98,11930.0
2025-02-05 10:50:00,206.82,206.87,206.33,206.35,16121.0,204.9899,205.0395,204.5042,204.5241,16121.0
2025-02-05 10:55:00,206.39,206.49,206.15,206.25,48153.0,204.5637,204.6628,204.3258,204.4249,48153.0
2025-02-05 11:00:00,206.23,206.25,205.9,205.96,12647.0,204.4051,204.4249,204.078,204.1375,12647.0
2025-02-05 11:05:00,205.94,206.47,205.89,206.35,29706.0,204.1177,204.643,204.0681,204.5241,29706.0
2025-02-05 11:10:00,206.35,206.41,206.14,206.32,19649.0,204.5241,204.5835,204.3159,204.4943,19649.0
2025-02-05 11:15:00,206.34,206.62,206.29,206.48,15230.0,204.5141,204.7917,204.4646,204.6529,15230.0
2025-02-05 11:20:00,206.47,206.5,206.17,206.41,13689.0,204.643,204.6727,204.3456,204.5835,13689.0
2025-02-05 11:25:00,206.55,206.69,206.35,206.6,38544.0,204.7223,204.861,204.5241,204.7718,38544.0
2025-02-05 11:30:00,206.55,207.79,206.55,207.7,122286.0,204.7223,205.9513,204.7223,205.8621,122286.0
2025-02-05 11:35:00,207.83,208.09,207.75,208.07,5297.0,205.991,206.2487,205.9117,206.2288,5297.0
2025-02-05 11:40:00,208.08,208.14,207.94,208.08,8076.0,206.2387,206.2982,206.1,206.2387,8076.0
2025-02-05 11:45:00,208.04,208.08,207.83,207.93,24953.0,206.1991,206.2387,205.991,206.0901,24953.0
2025-02-05 11:50:00,207.99,208.27,207.83,207.9,51204.0,206.1495,206.4271,205.991,206.0603,51204.0
2025-02-05 11:55:00,207.92,208.1,207.64,207.98,28439.0,206.0802,206.2586,205.8026,206.1396,28439.0
2025-02-05 12:00:00,208.18,208.51,208.09,208.43,10483.0,206.3379,206.6649,206.2487,206.5857,10483.0
2025-02-05 12:05:00,208.48,208.51,208.31,208.31,71065.0,206.6352,206.6649,206.4667,206.4667,71065.0
2025-02-05 12:10:00,208.31,208.64,208.3,208.5,22376.0,206.4667,206.7938,206.4568,206.655,22376.0
2025-02-05 12:15:00,208.53,208.53,208.13,208.47,63889.0,206.6848,206.6848,206.2883,206.6253,63889.0
2025-02-05 12:20:00,208.47,208.49,208.02,208.08,10416.0,206.6253,206.6451,206.1793,206.2387,10416.0
2025-02-05 12:25:00,208.07,208.34,208.07,208.24,8738.0,206.2288,206.4964,206.2288,206.3973,8738.0
2025-02-05 12:30:00,208.32,208.43,208.23,208.25,11862.0,206.4766,206.5857,206.3874,206.4072,11862.0
2025-02-05 12:35:00,208.24,208.24,207.99,208.08,11373.0,206.3973,206.3973,206.1495,206.2387,11373.0
2025-02-05 12:40:00,208.02,208.16,207.96,208.02,6144.0,206.1793,206.318,206.1198,206.1793,6144.0
2025-02-05 12:45:00,208.04,208.33,207.96,208.2,16890.0,206.1991,206.4865,206.1198,206.3577,16890.0
2025-02-05 12:50:00,208.17,208.24,208.1,208.22,13120.0,206.328,206.3973,206.2586,206.3775,13120.0
2025-02-05 12:55:00,208.27,208.27,208.03,208.16,9857.0,206.4271,206.4271,206.1892,206.318,9857.0
2025-02-05 13:00:00,208.12,208.4,208.12,208.37,11318.0,206.2784,206.5559,206.2784,206.5262,11318.0
2025-02-05 13:05:00,208.33,208.58,208.32,208.52,12872.0,206.4865,206.7343,206.4766,206.6749,12872.0
2025-02-05 13:10:00,208.48,208.58,208.36,208.48,8773.0,206.6352,206.7343,206.5163,206.6352,8773.0
2025-02-05 13:15:00,208.48,208.57,208.33,208.4,13098.0,206.6352,206.7244,206.4865,206.5559,13098.0
2025-02-05 13:20:00,208.34,208.37,208.02,208.04,12039.0,206.4964,206.5262,206.1793,206.1991,12039.0
2025-02-05 13:25:00,208.09,208.15,207.86,207.95,26406.0,206.2487,206.3081,206.0207,206.1099,26406.0
2025-02-05 13:30:00,208.01,208.24,207.89,208.21,31131.0,206.1694,206.3973,206.0504,206.3676,31131.0
2025-02-05 13:35:00,208.26,208.64,208.26,208.62,16694.0,206.4172,206.7938,206.4172,206.774,16694.0
2025-02-05 13:40:00,208.64,208.85,208.6,208.73,8449.0,206.7938,207.0019,206.7541,206.883,8449.0
2025-02-05 13:45:00,208.67,208.83,208.55,208.7,31795.0,206.8235,206.9821,206.7046,206.8533,31795.0
2025-02-05 13:50:00,208.68,208.77,208.59,208.74,9239.0,206.8334,206.9226,206.7442,206.8929,9239.0
2025-02-05 13:55:00,208.73,208.75,208.48,208.55,6841.0,206.883,206.9028,206.6352,206.7046,6841.0
2025-02-05 14:00:00,208.64,208.72,208.42,208.51,9437.0,206.7938,206.8731,206.5757,206.6649,9437.0
2025-02-05 14:05:00,208.5,208.6,208.45,208.53,6625.0,206.655,206.7541,206.6055,206.6848,6625.0
2025-02-05 14:10:00,208.51,208.51,208.25,208.41,15832.0,206.6649,206.6649,206.4072,206.5658,15832.0
2025-02-05 14:15:00,208.47,208.54,208.31,208.39,17755.0,206.6253,206.6947,206.4667,206.546,17755.0
2025-02-05 14:20:00,208.41,208.46,208.22,208.22,16135.0,206.5658,206.6154,206.3775,206.3775,16135.0
2025-02-05 14:25:00,208.24,208.37,208.15,208.33,22421.0,206.3973,206.5262,206.3081,206.4865,22421.0
2025-02-05 14:30:00,208.33,208.48,208.21,208.38,9158.0,206.4865,206.6352,206.3676,206.5361,9158.0
2025-02-05 14:35:00,208.34,208.35,208.22,208.28,13028.0,206.4964,206.5064,206.3775,206.437,13028.0
2025-02-05 14:40:00,208.29,208.54,208.27,208.36,64748.0,206.4469,206.6947,206.4271,206.5163,64748.0
2025-02-05 14:45:00,208.36,208.52,208.17,208.52,67484.0,206.5163,206.6749,206.328,206.6749,67484.0
2025-02-05 14:50:00,208.49,208.8,208.46,208.6,12971.0,206.6451,206.9524,206.6154,206.7541,12971.0
2025-02-05 14:55:00,208.58,208.78,208.5,208.53,20803.0,206.7343,206.9326,206.655,206.6848,20803.0
2025-02-05 15:00:00,208.53,208.55,208.39,208.5,29356.0,206.6848,206.7046,206.546,206.655,29356.0
2025-02-05 15:05:00,208.5,208.88,208.49,208.72,53548.0,206.655,207.0317,206.6451,206.8731,53548.0
2025-02-05 15:10:00,208.71,209.12,208.66,209.09,41026.0,206.8632,207.2695,206.8136,207.2398,41026.0
2025-02-05 15:15:00,209.06,209.3,209.03,209.3,21857.0,207.2101,207.448,207.1803,207.448,21857.0
2025-02-05 15:20:00,209.25,209.81,209.25,209.8,75088.0,207.3984,207.9534,207.3984,207.9435,75088.0
2025-02-05 15:25:00,209.73,209.99,209.62,209.87,31608.0,207.8741,208.1318,207.7651,208.0129,31608.0
2025-02-05 15:30:00,209.86,209.96,209.76,209.92,32450.0,208.003,208.1021,207.9039,208.0625,32450.0
2025-02-05 15:35:00,209.92,210.04,209.68,209.94,27775.0,208.0625,208.1814,207.8246,208.0823,27775.0
2025-02-05 15:40:00,209.91,209.94,209.39,209.46,26666.0,208.0526,208.0823,207.5372,207.6065,26666.0
2025-02-05 15:45:00,209.48,209.51,209.18,209.35,38471.0,207.6264,207.6561,207.329,207.4975,38471.0
2025-02-05 15:50:00,209.35,209.93,209.22,209.85,76053.0,207.4975,208.0724,207.3687,207.9931,76053.0
2025-02-05 15:55:00,210.09,210.55,208.8,209.88,488722.0,208.231,208.6869,206.9524,208.0228,488722.0
2025-02-06 09:30:00,208.73,209.74,208.38,209.74,30976.0,206.883,207.8841,206.5361,207.8841,30976.0
2025-02-06 09:35:00,209.63,210.51,209.28,209.43,20931.0,207.775,208.6472,207.4281,207.5768,20931.0
2025-02-06 09:40:00,209.31,209.6,208.76,209.43,19798.0,207.4579,207.7453,206.9127,207.5768,19798.0
2025-02-06 09:45:00,209.5,209.79,209.0,209.45,20029.0,207.6462,207.9336,207.1506,207.5966,20029.0
2025-02-06 09:50:00,209.5,210.06,209.25,209.56,11943.0,207.6462,208.2012,207.3984,207.7057,11943.0
2025-02-06 09:55:00,209.47,209.62,209.18,209.3,8167.0,207.6164,207.7651,207.329,207.448,8167.0
2025-02-06 10:00:00,209.3,209.37,209.04,209.14,24221.0,207.448,207.5173,207.1903,207.2894,24221.0
2025-02-06 10:05:00,209.14,209.14,208.87,208.95,31829.0,207.2894,207.2894,207.0218,207.101,31829.0
2025-02-06 10:10:00,209.03,209.53,208.78,209.46,14148.0,207.1803,207.6759,206.9326,207.6065,14148.0
2025-02-06 10:15:00,209.47,209.82,209.42,209.55,11816.0,207.6164,207.9634,207.5669,207.6957,11816.0
2025-02-06 10:20:00,209.66,209.83,209.0,209.13,14388.0,207.8048,207.9733,207.1506,207.2795,14388.0
2025-02-06 10:25:00,209.0,209.0,208.24,208.24,20219.0,207.1506,207.1506,206.3973,206.3973,20219.0
2025-02-06 10:30:00,208.2,208.36,208.05,208.16,19833.0,206.3577,206.5163,206.209,206.318,19833.0
2025-02-06 10:35:00,208.22,208.5,207.78,207.8,30243.0,206.3775,206.655,205.9414,205.9612,30243.0
2025-02-06 10:40:00,207.86,208.23,207.77,207.95,19116.0,206.0207,206.3874,205.9315,206.1099,19116.0
2025-02-06 10:45:00,207.81,207.98,207.44,207.58,20542.0,205.9711,206.1396,205.6044,205.7432,20542.0
2025-02-06 10:50:00,207.64,208.01,207.61,207.93,19225.0,205.8026,206.1694,205.7729,206.0901,19225.0
2025-02-06 10:55:00,207.87,208.01,207.61,207.78,10625.0,206.0306,206.1694,205.7729,205.9414,10625.0
2025-02-06 11:00:00,207.78,208.05,207.29,207.31,23439.0,205.9414,206.209,205.4557,205.4756,23439.0
2025-02-06 11:05:00,207.26,207.61,207.21,207.61,10824.0,205.426,205.7729,205.3764,205.7729,10824.0
2025-02-06 11:10:00,207.76,207.9,207.58,207.63,12634.0,205.9216,206.0603,205.7432,205.7927,12634.0
2025-02-06 11:15:00,207.66,207.96,207.5,207.92,9012.0,205.8225,206.1198,205.6639,206.0802,9012.0
2025-02-06 11:20:00,207.81,207.86,207.63,207.7,5534.0,205.9711,206.0207,205.7927,205.8621,5534.0
2025-02-06 11:25:00,207.6,207.66,207.32,207.36,5755.0,205.763,205.8225,205.4855,205.5251,5755.0
2025-02-06 11:30:00,207.36,207.62,207.32,207.42,14250.0,205.5251,205.7828,205.4855,205.5846,14250.0
2025-02-06 11:35:00,207.48,207.58,206.9,207.08,18031.0,205.6441,205.7432,205.0692,205.2476,18031.0
2025-02-06 11:40:00,207.06,207.45,206.98,207.39,41828.0,205.2278,205.6143,205.1485,205.5549,41828.0
2025-02-06 11:45:00,207.32,207.36,207.15,207.18,6436.0,205.4855,205.5251,205.317,205.3467,6436.0
2025-02-06 11:50:00,207.15,207.43,207.11,207.3,13154.0,205.317,205.5945,205.2773,205.4657,13154.0
2025-02-06 11:55:00,207.24,207.45,207.08,207.09,8706.0,205.4062,205.6143,205.2476,205.2575,8706.0
2025-02-06 12:00:00,207.09,207.19,206.96,207.11,8002.0,205.2575,205.3566,205.1287,205.2773,8002.0
2025-02-06 12:05:00,207.19,207.45,207.09,207.27,7858.0,205.3566,205.6143,205.2575,205.4359,7858.0
2025-02-06 12:10:00,207.28,207.28,207.02,207.2,4800.0,205.4458,205.4458,205.1881,205.3665,4800.0
2025-02-06 12:15:00,207.12,207.6,207.12,207.6,4119.0,205.2872,205.763,205.2872,205.763,4119.0
2025-02-06 12:20:00,207.61,207.61,207.35,207.37,13155.0,205.7729,205.7729,205.5152,205.535,13155.0
2025-02-06 12:25:00,207.35,207.53,207.24,207.3,11095.0,205.5152,205.6936,205.4062,205.4657,11095.0
2025-02-06 12:30:00,207.27,207.32,207.09,207.29,10078.0,205.4359,205.4855,205.2575,205.4557,10078.0
2025-02-06 12:35:00,207.29,207.35,207.11,207.28,4705.0,205.4557,205.5152,205.2773,205.4458,4705.0
2025-02-06 12:40:00,207.27,207.5,207.14,207.43,11979.0,205.4359,205.6639,205.3071,205.5945,11979.0
2025-02-06 12:45:00,207.43,207.72,207.39,207.7,9649.0,205.5945,205.8819,205.5549,205.8621,9649.0
2025-02-06 12:50:00,207.72,207.87,207.71,207.86,5515.0,205.8819,206.0306,205.872,206.0207,5515.0
2025-02-06 12:55:00,207.9,207.97,207.7,207.76,9851.0,206.0603,206.1297,205.8621,205.9216,9851.0
2025-02-06 13:00:00,207.76,207.82,207.73,207.77,3396.0,205.9216,205.981,205.8918,205.9315,3396.0
2025-02-06 13:05:00,207.72,207.74,207.53,207.67,8627.0,205.8819,205.9018,205.6936,205.8324,8627.0
2025-02-06 13:10:00,207.67,207.73,207.53,207.68,10099.0,205.8324,205.8918,205.6936,205.8423,10099.0
2025-02-06 13:15:00,207.66,208.1,207.56,207.88,16364.0,205.8225,206.2586,205.7233,206.0405,16364.0
2025-02-06 13:20:00,207.88,208.03,207.83,208.0,6938.0,206.0405,206.1892,205.991,206.1595,6938.0
2025-02-06 13:25:00,207.92,207.95,207.8,207.95,7297.0,206.0802,206.1099,205.9612,206.1099,7297.0
2025-02-06 13:30:00,207.9,207.97,207.77,207.77,5658.0,206.0603,206.1297,205.9315,205.9315,5658.0
2025-02-06 13:35:00,207.76,207.85,207.65,207.68,5479.0,205.9216,206.0108,205.8126,205.8423,5479.0
2025-02-06 13:40:00,207.64,207.78,207.54,207.7,5915.0,205.8026,205.9414,205.7035,205.8621,5915.0
2025-02-06 13:45:00,207.66,207.71,207.51,207.71,8047.0,205.8225,205.872,205.6738,205.872,8047.0
2025-02-06 13:50:00,207.78,207.88,207.71,207.88,4011.0,205.9414,206.0405,205.872,206.0405,4011.0
2025-02-06 13:55:00,207.82,207.93,207.79,207.89,3535.0,205.981,206.0901,205.9513,206.0504,3535.0
2025-02-06 14:00:00,207.79,208.06,207.55,207.63,15499.0,205.9513,206.2189,205.7134,205.7927,15499.0
2025-02-06 14:05:00,207.68,207.73,207.5,207.52,4789.0,205.8423,205.8918,205.6639,205.6837,4789.0
2025-02-06 14:10:00,207.69,207.69,207.27,207.31,8598.0,205.8522,205.8522,205.4359,205.4756,8598.0
2025-02-06 14:15:00,207.31,207.31,207.01,207.07,16113.0,205.4756,205.4756,205.1782,205.2377,16113.0
2025-02-06 14:20:00,207.06,207.13,206.94,206.99,21151.0,205.2278,205.2972,205.1088,205.1584,21151.0
2025-02-06 14:25:00,206.95,207.02,206.63,206.72,9363.0,205.1187,205.1881,204.8016,204.8908,9363.0
2025-02-06 14:30:00,206.72,206.77,206.37,206.48,9212.0,204.8908,204.9403,204.5439,204.6529,9212.0
2025-02-06 14:35:00,206.49,206.61,206.38,206.38,8072.0,204.6628,204.7818,204.5538,204.5538,8072.0
2025-02-06 14:40:00,206.39,206.42,205.75,205.84,45438.0,204.5637,204.5934,203.9294,204.0186,45438.0
2025-02-06 14:45:00,205.78,206.23,205.74,206.16,19707.0,203.9591,204.4051,203.9195,204.3357,19707.0
2025-02-06 14:50:00,206.11,206.24,206.02,206.14,8118.0,204.2862,204.415,204.197,204.3159,8118.0
2025-02-06 14:55:00,206.13,206.17,205.86,205.95,18811.0,204.306,204.3456,204.0384,204.1276,18811.0
2025-02-06 15:00:00,205.99,206.11,205.94,206.1,16923.0,204.1672,204.2862,204.1177,204.2763,16923.0
2025-02-06 15:05:00,206.1,206.26,206.07,206.21,10915.0,204.2763,204.4349,204.2465,204.3853,10915.0
2025-02-06 15:10:00,206.19,206.43,206.19,206.28,8993.0,204.3655,204.6033,204.3655,204.4547,8993.0
2025-02-06 15:15:00,206.34,206.41,206.26,206.36,26198.0,204.5141,204.5835,204.4349,204.534,26198.0
2025-02-06 15:20:00,206.29,206.59,206.18,206.42,27202.0,204.4646,204.7619,204.3556,204.5934,27202.0
2025-02-06 15:25:00,206.45,206.57,206.29,206.29,9742.0,204.6232,204.7421,204.4646,204.4646,9742.0
2025-02-06 15:30:00,206.34,206.86,206.31,206.81,67732.0,204.5141,205.0295,204.4844,204.98,67732.0
2025-02-06 15:35:00,206.83,207.01,206.77,206.94,20345.0,204.9998,205.1782,204.9403,205.1088,20345.0
2025-02-06 15:40:00,207.01,207.23,206.78,207.22,28792.0,205.1782,205.3963,204.9503,205.3864,28792.0
2025-02-06 15:45:00,207.2,207.85,207.17,207.85,19747.0,205.3665,206.0108,205.3368,206.0108,19747.0
2025-02-06 15:50:00,207.86,208.21,207.48,208.14,66794.0,206.0207,206.3676,205.6441,206.2982,66794.0
2025-02-06 15:55:00,208.18,208.18,207.56,207.87,146126.0,206.3379,206.3379,205.7233,206.0306,146126.0
2025-02-07 09:30:00,207.68,209.55,207.51,209.47,47742.0,205.8423,207.6957,205.6738,207.6164,47742.0
2025-02-07 09:35:00,209.35,209.43,208.02,208.24,18384.0,207.4975,207.5768,206.1793,206.3973,18384.0
2025-02-07 09:40:00,208.24,209.48,208.23,209.48,54931.0,206.3973,207.6264,206.3874,207.6264,54931.0
2025-02-07 09:45:00,209.44,209.44,208.65,208.76,12570.0,207.5867,207.5867,206.8037,206.9127,12570.0
2025-02-07 09:50:00,208.64,208.91,208.34,208.61,16992.0,206.7938,207.0614,206.4964,206.7641,16992.0
2025-02-07 09:55:00,208.5,208.74,207.5,207.56,19201.0,206.655,206.8929,205.6639,205.7233,19201.0
2025-02-07 10:00:00,207.49,207.55,205.92,206.13,40217.0,205.654,205.7134,204.0979,204.306,40217.0
2025-02-07 10:05:00,206.18,207.12,206.07,206.69,26263.0,204.3556,205.2872,204.2465,204.861,26263.0
2025-02-07 10:10:00,206.68,206.8,206.16,206.37,17539.0,204.8511,204.9701,204.3357,204.5439,17539.0
2025-02-07 10:15:00,206.4,206.92,206.16,206.92,14366.0,204.5736,205.089,204.3357,205.089,14366.0
2025-02-07 10:20:00,206.84,207.11,206.77,206.9,10200.0,205.0097,205.2773,204.9403,205.0692,10200.0
2025-02-07 10:25:00,206.97,207.45,206.81,206.82,28443.0,205.1386,205.6143,204.98,204.9899,28443.0
2025-02-07 10:30:00,206.81,207.18,206.78,207.06,6207.0,204.98,205.3467,204.9503,205.2278,6207.0
2025-02-07 10:35:00,207.0,207.37,206.75,206.75,7310.0,205.1683,205.535,204.9205,204.9205,7310.0
2025-02-07 10:40:00,207.0,207.02,206.64,206.7,6554.0,205.1683,205.1881,204.8115,204.871,6554.0
2025-02-07 10:45:00,206.7,207.01,206.45,207.01,17028.0,204.871,205.1782,204.6232,205.1782,17028.0
2025-02-07 10:50:00,207.18,207.39,205.75,205.81,19727.0,205.3467,205.5549,203.9294,203.9888,19727.0
2025-02-07 10:55:00,205.92,206.95,205.92,206.75,23904.0,204.0979,205.1187,204.0979,204.9205,23904.0
2025-02-07 11:00:00,206.88,206.88,205.97,206.19,8834.0,205.0494,205.0494,204.1474,204.3655,8834.0
2025-02-07 11:05:00,206.15,206.65,205.86,206.56,23057.0,204.3258,204.8214,204.0384,204.7322,23057.0
2025-02-07 11:10:00,206.66,206.8,206.11,206.19,14867.0,204.8313,204.9701,204.2862,204.3655,14867.0
2025-02-07 11:15:00,206.23,207.11,205.99,206.67,17841.0,204.4051,205.2773,204.1672,204.8412,17841.0
2025-02-07 11:20:00,206.79,206.97,206.21,206.25,8649.0,204.9602,205.1386,204.3853,204.4249,8649.0
2025-02-07 11:25:00,206.12,206.28,205.71,205.71,10156.0,204.2961,204.4547,203.8897,203.8897,10156.0
2025-02-07 11:30:00,205.83,205.91,205.54,205.82,7264.0,204.0087,204.0879,203.7212,203.9987,7264.0
2025-02-07 11:35:00,205.84,205.85,205.09,205.31,8211.0,204.0186,204.0285,203.2752,203.4933,8211.0
2025-02-07 11:40:00,205.39,205.65,205.12,205.17,12341.0,203.5726,203.8303,203.3049,203.3545,12341.0
2025-02-07 11:45:00,205.12,205.3,205.0,205.3,8358.0,203.3049,203.4833,203.186,203.4833,8358.0
2025-02-07 11:50:00,205.19,205.3,204.64,204.76,14097.0,203.3743,203.4833,202.8292,202.9481,14097.0
2025-02-07 11:55:00,204.76,204.88,203.98,204.05,33775.0,202.9481,203.0671,202.175,202.2444,33775.0
2025-02-07 12:00:00,204.04,204.57,203.74,204.45,81622.0,202.2345,202.7598,201.9372,202.6409,81622.0
2025-02-07 12:05:00,204.37,205.36,204.21,205.18,17931.0,202.5616,203.5428,202.403,203.3644,17931.0
2025-02-07 12:10:00,205.18,205.26,204.81,205.06,14114.0,203.3644,203.4437,202.9977,203.2455,14114.0
2025-02-07 12:15:00,205.1,205.12,204.62,205.01,21592.0,203.2851,203.3049,202.8094,203.1959,21592.0
2025-02-07 12:20:00,205.02,205.56,204.87,204.97,35768.0,203.2058,203.741,203.0572,203.1563,35768.0
2025-02-07 12:25:00,204.92,205.03,204.75,204.81,32518.0,203.1067,203.2157,202.9382,202.9977,32518.0
2025-02-07 12:30:00,204.81,204.98,204.43,204.58,32806.0,202.9977,203.1662,202.621,202.7697,32806.0
2025-02-07 12:35:00,204.65,204.77,204.44,204.7,11316.0,202.8391,202.958,202.631,202.8887,11316.0
2025-02-07 12:40:00,204.58,204.7,204.37,204.4,6033.0,202.7697,202.8887,202.5616,202.5913,6033.0
2025-02-07 12:45:00,204.4,204.53,204.35,204.46,10506.0,202.5913,202.7202,202.5418,202.6508,10506.0
2025-02-07 12:50:00,204.43,204.71,204.06,204.71,25782.0,202.621,202.8986,202.2543,202.8986,25782.0
2025-02-07 12:55:00,204.71,204.86,204.58,204.64,5791.0,202.8986,203.0472,202.7697,202.8292,5791.0
2025-02-07 13:00:00,204.57,205.06,204.57,204.94,8108.0,202.7598,203.2455,202.7598,203.1265,8108.0
2025-02-07 13:05:00,204.93,205.27,204.93,205.14,15317.0,203.1166,203.4536,203.1166,203.3248,15317.0
2025-02-07 13:10:00,205.15,205.15,204.85,204.97,13135.0,203.3347,203.3347,203.0373,203.1563,13135.0
2025-02-07 13:15:00,205.06,205.12,204.89,204.89,9917.0,203.2455,203.3049,203.077,203.077,9917.0
2025-02-07 13:20:00,204.88,204.92,204.75,204.82,4736.0,203.0671,203.1067,202.9382,203.0076,4736.0
2025-02-07 13:25:00,204.81,204.91,204.77,204.88,9335.0,202.9977,203.0968,202.958,203.0671,9335.0
2025-02-07 13:30:00,204.92,205.1,204.91,205.1,18335.0,203.1067,203.2851,203.0968,203.2851,18335.0
2025-02-07 13:35:00,205.1,205.3,205.01,205.07,45167.0,203.2851,203.4833,203.1959,203.2554,45167.0
2025-02-07 13:40:00,205.12,205.12,204.45,204.67,12065.0,203.3049,203.3049,202.6409,202.8589,12065.0
2025-02-07 13:45:00,204.59,204.59,204.21,204.26,8628.0,202.7796,202.7796,202.403,202.4526,8628.0
2025-02-07 13:50:00,204.31,204.52,204.27,204.39,6372.0,202.5021,202.7102,202.4625,202.5814,6372.0
2025-02-07 13:55:00,204.43,204.66,204.42,204.51,5559.0,202.621,202.849,202.6111,202.7003,5559.0
2025-02-07 14:00:00,204.52,204.61,204.34,204.54,3824.0,202.7102,202.7995,202.5318,202.7301,3824.0
2025-02-07 14:05:00,204.69,204.69,204.4,204.6,6127.0,202.8787,202.8787,202.5913,202.7895,6127.0
2025-02-07 14:10:00,204.63,204.73,204.38,204.59,8337.0,202.8193,202.9184,202.5715,202.7796,8337.0
2025-02-07 14:15:00,204.59,204.7,204.41,204.58,6764.0,202.7796,202.8887,202.6012,202.7697,6764.0
2025-02-07 14:20:00,204.53,204.58,204.34,204.47,11274.0,202.7202,202.7697,202.5318,202.6607,11274.0
2025-02-07 14:25:00,204.63,204.8,204.58,204.69,11128.0,202.8193,202.9878,202.7697,202.8787,11128.0
2025-02-07 14:30:00,204.66,205.03,204.55,204.81,8772.0,202.849,203.2157,202.74,202.9977,8772.0
2025-02-07 14:35:00,204.94,205.18,204.79,205.11,14815.0,203.1265,203.3644,202.9779,203.295,14815.0
2025-02-07 14:40:00,205.13,205.13,204.88,205.03,12087.0,203.3149,203.3149,203.0671,203.2157,12087.0
2025-02-07 14:45:00,204.88,205.15,204.83,205.13,16784.0,203.0671,203.3347,203.0175,203.3149,16784.0
2025-02-07 14:50:00,205.14,205.21,204.88,204.99,17166.0,203.3248,203.3941,203.0671,203.1761,17166.0
2025-02-07 14:55:00,204.93,205.02,204.84,204.95,18760.0,203.1166,203.2058,203.0274,203.1364,18760.0
2025-02-07 15:00:00,204.95,204.95,204.59,204.65,19295.0,203.1364,203.1364,202.7796,202.8391,19295.0
2025-02-07 15:05:00,204.69,204.91,204.53,204.69,9365.0,202.8787,203.0968,202.7202,202.8787,9365.0
2025-02-07 15:10:00,204.76,204.76,204.42,204.48,13471.0,202.9481,202.9481,202.6111,202.6706,13471.0
2025-02-07 15:15:00,204.47,204.76,204.33,204.76,20642.0,202.6607,202.9481,202.5219,202.9481,20642.0
2025-02-07 15:20:00,204.66,204.79,204.56,204.66,14307.0,202.849,202.9779,202.7499,202.849,14307.0
2025-02-07 15:25:00,204.67,204.68,204.44,204.46,16989.0,202.8589,202.8688,202.631,202.6508,16989.0
2025-02-07 15:30:00,204.48,204.81,204.45,204.75,20816.0,202.6706,202.9977,202.6409,202.9382,20816.0
2025-02-07 15:35:00,204.76,204.96,204.57,204.58,29245.0,202.9481,203.1464,202.7598,202.7697,29245.0
2025-02-07 15:40:00,204.58,204.93,204.58,204.84,18194.0,202.7697,203.1166,202.7697,203.0274,18194.0
2025-02-07 15:45:00,204.85,204.91,204.64,204.91,39555.0,203.0373,203.0968,202.8292,203.0968,39555.0
2025-02-07 15:50:00,205.01,205.17,204.94,205.15,63608.0,203.1959,203.3545,203.1265,203.3347,63608.0
2025-02-07 15:55:00,205.17,205.37,205.01,205.06,181387.0,203.3545,203.5527,203.1959,203.2455,181387.0
2025-02-10 09:30:00,206.58,207.21,205.82,206.44,46660.0,204.752,205.3764,203.9987,204.6133,46660.0
2025-02-10 09:35:00,206.22,206.3,205.55,206.24,23980.0,204.3952,204.4745,203.7311,204.415,23980.0
2025-02-10 09:40:00,206.08,206.43,205.84,206.32,68314.0,204.2564,204.6033,204.0186,204.4943,68314.0
2025-02-10 09:45:00,206.3,206.52,205.54,205.63,15832.0,204.4745,204.6926,203.7212,203.8104,15832.0
2025-02-10 09:50:00,205.58,206.08,205.26,205.27,13429.0,203.7609,204.2564,203.4437,203.4536,13429.0
2025-02-10 09:55:00,205.27,205.27,204.54,204.54,9966.0,203.4536,203.4536,202.7301,202.7301,9966.0
2025-02-10 10:00:00,204.67,205.15,204.58,204.81,15511.0,202.8589,203.3347,202.7697,202.9977,15511.0
2025-02-10 10:05:00,204.82,205.34,204.8,205.08,19285.0,203.0076,203.523,202.9878,203.2653,19285.0
2025-02-10 10:10:00,205.08,205.17,204.84,204.86,12533.0,203.2653,203.3545,203.0274,203.0472,12533.0
2025-02-10 10:15:00,204.85,204.9,204.35,204.41,11834.0,203.0373,203.0869,202.5418,202.6012,11834.0
2025-02-10 10:20:00,204.33,204.34,203.47,203.47,36138.0,202.5219,202.5318,201.6695,201.6695,36138.0
2025-02-10 10:25:00,203.47,203.53,203.04,203.11,12933.0,201.6695,201.729,201.2433,201.3127,12933.0
2025-02-10 10:30:00,203.13,203.89,203.12,203.33,21783.0,201.3325,202.0858,201.3226,201.5308,21783.0
2025-02-10 10:35:00,203.37,203.47,202.98,203.22,13574.0,201.5704,201.6695,201.1839,201.4218,13574.0
2025-02-10 10:40:00,203.09,203.46,202.97,203.43,21718.0,201.2929,201.6596,201.174,201.6299,21718.0
2025-02-10 10:45:00,203.46,203.89,203.28,203.89,27406.0,201.6596,202.0858,201.4812,202.0858,27406.0
2025-02-10 10:50:00,204.0,204.12,203.9,203.95,6762.0,202.1949,202.3138,202.0957,202.1453,6762.0
2025-02-10 10:55:00,203.89,203.98,203.68,203.68,14563.0,202.0858,202.175,201.8777,201.8777,14563.0
2025-02-10 11:00:00,203.78,204.14,203.74,204.04,9497.0,201.9768,202.3336,201.9372,202.2345,9497.0
2025-02-10 11:05:00,204.01,204.07,203.61,203.72,14768.0,202.2048,202.2642,201.8083,201.9173,14768.0
2025-02-10 11:10:00,203.72,204.05,203.72,203.95,15429.0,201.9173,202.2444,201.9173,202.1453,15429.0
2025-02-10 11:15:00,203.9,204.09,203.66,204.06,20275.0,202.0957,202.2841,201.8579,202.2543,20275.0
2025-02-10 11:20:00,204.06,204.37,204.02,204.28,5764.0,202.2543,202.5616,202.2147,202.4724,5764.0
2025-02-10 11:25:00,204.28,204.32,203.93,204.13,13630.0,202.4724,202.512,202.1255,202.3237,13630.0
2025-02-10 11:30:00,204.16,204.31,203.93,204.03,13601.0,202.3534,202.5021,202.1255,202.2246,13601.0
2025-02-10 11:35:00,204.09,204.44,204.09,204.34,15020.0,202.2841,202.631,202.2841,202.5318,15020.0
2025-02-10 11:40:00,204.48,204.56,204.24,204.54,18033.0,202.6706,202.7499,202.4327,202.7301,18033.0
2025-02-10 11:45:00,204.54,204.56,204.3,204.31,12247.0,202.7301,202.7499,202.4922,202.5021,12247.0
2025-02-10 11:50:00,204.28,204.86,204.25,204.86,59070.0,202.4724,203.0472,202.4426,203.0472,59070.0
2025-02-10 11:55:00,204.92,204.98,204.74,204.74,20697.0,203.1067,203.1662,202.9283,202.9283,20697.0
2025-02-10 12:00:00,204.78,205.29,204.78,205.29,25088.0,202.9679,203.4734,202.9679,203.4734,25088.0
2025-02-10 12:05:00,205.24,205.37,205.04,205.04,15062.0,203.4239,203.5527,203.2256,203.2256,15062.0
2025-02-10 12:10:00,205.1,205.45,205.06,205.2,11859.0,203.2851,203.632,203.2455,203.3842,11859.0
2025-02-10 12:15:00,205.22,205.24,204.9,205.15,8438.0,203.4041,203.4239,203.0869,203.3347,8438.0
2025-02-10 12:20:00,205.16,205.24,205.1,205.16,8309.0,203.3446,203.4239,203.2851,203.3446,8309.0
2025-02-10 12:25:00,205.1,205.17,204.88,205.01,8691.0,203.2851,203.3545,203.0671,203.1959,8691.0
2025-02-10 12:30:00,205.03,205.38,204.95,205.31,11260.0,203.2157,203.5626,203.1364,203.4933,11260.0
2025-02-10 12:35:00,205.34,205.4,205.15,205.15,8004.0,203.523,203.5825,203.3347,203.3347,8004.0
2025-02-10 12:40:00,205.1,205.17,205.02,205.05,5055.0,203.2851,203.3545,203.2058,203.2356,5055.0
2025-02-10 12:45:00,205.05,205.16,204.97,205.16,9013.0,203.2356,203.3446,203.1563,203.3446,9013.0
2025-02-10 12:50:00,205.2,205.36,205.2,205.3,5744.0,203.3842,203.5428,203.3842,203.4833,5744.0
2025-02-10 12:55:00,205.29,205.37,205.25,205.31,3037.0,203.4734,203.5527,203.4338,203.4933,3037.0
2025-02-10 13:00:00,205.31,205.49,205.21,205.46,7401.0,203.4933,203.6717,203.3941,203.6419,7401.0
2025-02-10 13:05:00,205.44,205.5,205.35,205.39,8235.0,203.6221,203.6816,203.5329,203.5726,8235.0
2025-02-10 13:10:00,205.4,205.48,205.35,205.44,10418.0,203.5825,203.6618,203.5329,203.6221,10418.0
2025-02-10 13:15:00,205.46,205.76,205.39,205.4,18254.0,203.6419,203.9393,203.5726,203.5825,18254.0
2025-02-10 13:20:00,205.43,205.46,205.19,205.19,4880.0,203.6122,203.6419,203.3743,203.3743,4880.0
2025-02-10 13:25:00,205.24,205.28,205.13,205.16,7836.0,203.4239,203.4635,203.3149,203.3446,7836.0
2025-02-10 13:30:00,205.17,205.28,205.13,205.25,9180.0,203.3545,203.4635,203.3149,203.4338,9180.0
2025-02-10 13:35:00,205.25,205.42,205.18,205.36,9844.0,203.4338,203.6023,203.3644,203.5428,9844.0
2025-02-10 13:40:00,205.28,205.44,205.19,205.27,8298.0,203.4635,203.6221,203.3743,203.4536,8298.0
2025-02-10 13:45:00,205.26,205.32,205.16,205.2,11144.0,203.4437,203.5032,203.3446,203.3842,11144.0
2025-02-10 13:50:00,205.26,205.34,205.17,205.28,13442.0,203.4437,203.523,203.3545,203.4635,13442.0
2025-02-10 13:55:00,205.28,205.39,204.99,204.99,11298.0,203.4635,203.5726,203.1761,203.1761,11298.0
2025-02-10 14:00:00,204.94,204.97,204.83,204.88,7749.0,203.1265,203.1563,203.0175,203.0671,7749.0
2025-02-10 14:05:00,204.88,204.92,204.7,204.84,11711.0,203.0671,203.1067,202.8887,203.0274,11711.0
2025-02-10 14:10:00,204.8,204.87,204.72,204.77,17991.0,202.9878,203.0572,202.9085,202.958,17991.0
2025-02-10 14:15:00,204.84,204.87,204.65,204.81,6186.0,203.0274,203.0572,202.8391,202.9977,6186.0
2025-02-10 14:20:00,204.76,204.95,204.69,204.91,10707.0,202.9481,203.1364,202.8787,203.0968,10707.0
2025-02-10 14:25:00,204.88,204.95,204.77,204.92,13833.0,203.0671,203.1364,202.958,203.1067,13833.0
2025-02-10 14:30:00,204.92,205.1,204.84,204.86,13677.0,203.1067,203.2851,203.0274,203.0472,13677.0
2025-02-10 14:35:00,204.95,205.12,204.77,204.82,11673.0,203.1364,203.3049,202.958,203.0076,11673.0
2025-02-10 14:40:00,204.83,204.88,204.6,204.73,7834.0,203.0175,203.0671,202.7895,202.9184,7834.0
2025-02-10 14:45:00,204.66,204.72,204.54,204.6,11925.0,202.849,202.9085,202.7301,202.7895,11925.0
2025-02-10 14:50:00,204.59,204.64,204.51,204.63,7264.0,202.7796,202.8292,202.7003,202.8193,7264.0
2025-02-10 14:55:00,204.66,204.95,204.63,204.9,12235.0,202.849,203.1364,202.8193,203.0869,12235.0
2025-02-10 15:00:00,204.88,204.93,204.62,204.68,14288.0,203.0671,203.1166,202.8094,202.8688,14288.0
2025-02-10 15:05:00,204.68,204.79,204.56,204.79,6883.0,202.8688,202.9779,202.7499,202.9779,6883.0
2025-02-10 15:10:00,204.79,205.34,204.78,205.32,16298.0,202.9779,203.523,202.9679,203.5032,16298.0
2025-02-10 15:15:00,205.3,205.41,205.24,205.4,16787.0,203.4833,203.5924,203.4239,203.5825,16787.0
2025-02-10 15:20:00,205.4,205.49,205.08,205.1,18443.0,203.5825,203.6717,203.2653,203.2851,18443.0
2025-02-10 15:25:00,205.13,205.16,205.03,205.09,13980.0,203.3149,203.3446,203.2157,203.2752,13980.0
2025-02-10 15:30:00,205.09,205.11,204.9,205.0,20859.0,203.2752,203.295,203.0869,203.186,20859.0
2025-02-10 15:35:00,205.03,205.1,204.88,204.93,26191.0,203.2157,203.2851,203.0671,203.1166,26191.0
2025-02-10 15:40:00,204.95,205.29,204.87,205.23,20870.0,203.1364,203.4734,203.0572,203.414,20870.0
2025-02-10 15:45:00,205.29,205.33,205.07,205.25,21834.0,203.4734,203.5131,203.2554,203.4338,21834.0
2025-02-10 15:50:00,205.28,205.6,205.26,205.43,48691.0,203.4635,203.7807,203.4437,203.6122,48691.0
2025-02-10 15:55:00,205.4,205.41,204.69,204.85,122925.0,203.5825,203.5924,202.8787,203.0373,122925.0
2025-02-11 09:30:00,202.93,205.38,202.87,204.78,30049.0,201.1343,203.5626,201.0749,202.9679,30049.0
2025-02-11 09:35:00,205.04,205.27,204.77,205.19,9019.0,203.2256,203.4536,202.958,203.3743,9019.0
2025-02-11 09:40:00,205.21,205.32,204.88,205.32,11103.0,203.3941,203.5032,203.0671,203.5032,11103.0
2025-02-11 09:45:00,205.23,205.73,205.22,205.56,13841.0,203.414,203.9095,203.4041,203.741,13841.0
2025-02-11 09:50:00,205.63,206.62,205.46,206.22,20825.0,203.8104,204.7917,203.6419,204.3952,20825.0
2025-02-11 09:55:00,206.19,206.42,205.77,206.42,12683.0,204.3655,204.5934,203.9492,204.5934,12683.0
2025-02-11 10:00:00,206.27,206.27,205.71,205.71,15613.0,204.4448,204.4448,203.8897,203.8897,15613.0
2025-02-11 10:05:00,205.76,206.07,205.17,205.44,14457.0,203.9393,204.2465,203.3545,203.6221,14457.0
2025-02-11 10:10:00,205.36,205.45,205.13,205.13,8036.0,203.5428,203.632,203.3149,203.3149,8036.0
2025-02-11 10:15:00,205.21,205.47,205.13,205.22,8662.0,203.3941,203.6518,203.3149,203.4041,8662.0
2025-02-11 10:20:00,205.13,205.38,204.97,205.21,6161.0,203.3149,203.5626,203.1563,203.3941,6161.0
2025-02-11 10:25:00,205.13,205.42,204.97,205.2,5589.0,203.3149,203.6023,203.1563,203.3842,5589.0
2025-02-11 10:30:00,205.22,205.35,204.99,205.09,10997.0,203.4041,203.5329,203.1761,203.2752,10997.0
2025-02-11 10:35:00,205.1,205.18,204.91,204.91,6685.0,203.2851,203.3644,203.0968,203.0968,6685.0
2025-02-11 10:40:00,205.09,205.12,204.78,204.81,11458.0,203.2752,203.3049,202.9679,202.9977,11458.0
2025-02-11 10:45:00,204.94,205.22,204.68,205.12,3502.0,203.1265,203.4041,202.8688,203.3049,3502.0
2025-02-11 10:50:00,205.22,205.22,204.97,205.01,8347.0,203.4041,203.4041,203.1563,203.1959,8347.0
2025-02-11 10:55:00,205.06,205.12,204.86,204.97,6179.0,203.2455,203.3049,203.0472,203.1563,6179.0
2025-02-11 11:00:00,204.98,205.62,204.98,205.36,11412.0,203.1662,203.8005,203.1662,203.5428,11412.0
2025-02-11 11:05:00,205.41,205.86,205.41,205.46,5656.0,203.5924,204.0384,203.5924,203.6419,5656.0
2025-02-11 11:10:00,205.46,205.47,205.25,205.45,8880.0,203.6419,203.6518,203.4338,203.632,8880.0
2025-02-11 11:15:00,205.3,205.5,205.01,205.14,5396.0,203.4833,203.6816,203.1959,203.3248,5396.0
2025-02-11 11:20:00,205.08,205.18,204.93,205.18,5276.0,203.2653,203.3644,203.1166,203.3644,5276.0
2025-02-11 11:25:00,205.13,205.22,204.93,205.15,7910.0,203.3149,203.4041,203.1166,203.3347,7910.0
2025-02-11 11:30:00,205.14,205.37,205.08,205.32,11090.0,203.3248,203.5527,203.2653,203.5032,11090.0
2025-02-11 11:35:00,205.5,205.92,205.36,205.59,15618.0,203.6816,204.0979,203.5428,203.7708,15618.0
2025-02-11 11:40:00,205.51,205.65,205.39,205.56,4089.0,203.6915,203.8303,203.5726,203.741,4089.0
2025-02-11 11:45:00,205.56,205.68,205.17,205.21,6611.0,203.741,203.86,203.3545,203.3941,6611.0
2025-02-11 11:50:00,205.12,205.12,204.89,204.92,3191.0,203.3049,203.3049,203.077,203.1067,3191.0
2025-02-11 11:55:00,204.9,205.07,204.81,204.97,6724.0,203.0869,203.2554,202.9977,203.1563,6724.0
2025-02-11 12:00:00,204.88,204.95,204.68,204.87,5536.0,203.0671,203.1364,202.8688,203.0572,5536.0
2025-02-11 12:05:00,204.87,205.08,204.77,205.01,5052.0,203.0572,203.2653,202.958,203.1959,5052.0
2025-02-11 12:10:00,205.12,205.12,204.72,204.84,6236.0,203.3049,203.3049,202.9085,203.0274,6236.0
2025-02-11 12:15:00,204.72,205.0,204.72,204.95,7044.0,202.9085,203.186,202.9085,203.1364,7044.0
2025-02-11 12:20:00,204.95,205.25,204.95,205.06,5085.0,203.1364,203.4338,203.1364,203.2455,5085.0
2025-02-11 12:25:00,205.08,205.15,204.91,204.91,4738.0,203.2653,203.3347,203.0968,203.0968,4738.0
2025-02-11 12:30:00,204.91,205.11,204.91,204.97,2805.0,203.0968,203.295,203.0968,203.1563,2805.0
2025-02-11 12:35:00,204.91,204.94,204.56,204.64,6461.0,203.0968,203.1265,202.7499,202.8292,6461.0
2025-02-11 12:40:00,204.74,204.92,204.68,204.76,4321.0,202.9283,203.1067,202.8688,202.9481,4321.0
2025-02-11 12:45:00,204.73,204.81,204.64,204.78,2647.0,202.9184,202.9977,202.8292,202.9679,2647.0
2025-02-11 12:50:00,204.72,204.84,204.39,204.4,7763.0,202.9085,203.0274,202.5814,202.5913,7763.0
2025-02-11 12:55:00,204.49,204.49,204.24,204.27,3703.0,202.6805,202.6805,202.4327,202.4625,3703.0
2025-02-11 13:00:00,204.27,204.51,204.26,204.42,4648.0,202.4625,202.7003,202.4526,202.6111,4648.0
2025-02-11 13:05:00,204.42,204.5,204.27,204.49,3789.0,202.6111,202.6904,202.4625,202.6805,3789.0
2025-02-11 13:10:00,204.44,204.49,204.27,204.35,6376.0,202.631,202.6805,202.4625,202.5418,6376.0
2025-02-11 13:15:00,204.36,204.6,204.34,204.58,4335.0,202.5517,202.7895,202.5318,202.7697,4335.0
2025-02-11 13:20:00,204.56,204.6,204.46,204.53,3150.0,202.7499,202.7895,202.6508,202.7202,3150.0
2025-02-11 13:25:00,204.53,204.54,204.41,204.41,8328.0,202.7202,202.7301,202.6012,202.6012,8328.0
2025-02-11 13:30:00,204.45,204.76,204.44,204.67,3683.0,202.6409,202.9481,202.631,202.8589,3683.0
2025-02-11 13:35:00,204.71,204.9,204.7,204.7,3252.0,202.8986,203.0869,202.8887,202.8887,3252.0
2025-02-11 13:40:00,204.72,204.99,204.69,204.88,6197.0,202.9085,203.1761,202.8787,203.0671,6197.0
2025-02-11 13:45:00,204.92,204.92,204.61,204.68,9975.0,203.1067,203.1067,202.7995,202.8688,9975.0
2025-02-11 13:50:00,204.7,204.72,204.55,204.6,3700.0,202.8887,202.9085,202.74,202.7895,3700.0
2025-02-11 13:55:00,204.55,204.65,204.52,204.52,3136.0,202.74,202.8391,202.7102,202.7102,3136.0
2025-02-11 14:00:00,204.48,204.62,204.42,204.56,4761.0,202.6706,202.8094,202.6111,202.7499,4761.0
2025-02-11 14:05:00,204.57,204.74,204.56,204.65,5694.0,202.7598,202.9283,202.7499,202.8391,5694.0
2025-02-11 14:10:00,204.65,204.77,204.65,204.72,6963.0,202.8391,202.958,202.8391,202.9085,6963.0
2025-02-11 14:15:00,204.69,204.69,204.47,204.55,7271.0,202.8787,202.8787,202.6607,202.74,7271.0
2025-02-11 14:20:00,204.62,204.85,204.61,204.81,3859.0,202.8094,203.0373,202.7995,202.9977,3859.0
2025-02-11 14:25:00,204.72,204.77,204.53,204.62,3778.0,202.9085,202.958,202.7202,202.8094,3778.0
2025-02-11 14:30:00,204.53,204.78,204.53,204.74,7241.0,202.7202,202.9679,202.7202,202.9283,7241.0
2025-02-11 14:35:00,204.74,204.8,204.66,204.74,4360.0,202.9283,202.9878,202.849,202.9283,4360.0
2025-02-11 14:40:00,204.74,204.94,204.67,204.77,13094.0,202.9283,203.1265,202.8589,202.958,13094.0
2025-02-11 14:45:00,204.78,204.79,204.59,204.65,7282.0,202.9679,202.9779,202.7796,202.8391,7282.0
2025-02-11 14:50:00,204.63,204.68,204.44,204.44,7851.0,202.8193,202.8688,202.631,202.631,7851.0
2025-02-11 14:55:00,204.47,204.49,204.36,204.46,10408.0,202.6607,202.6805,202.5517,202.6508,10408.0
2025-02-11 15:00:00,204.51,204.56,204.37,204.39,11032.0,202.7003,202.7499,202.5616,202.5814,11032.0
2025-02-11 15:05:00,204.43,204.46,204.32,204.32,10505.0,202.621,202.6508,202.512,202.512,10505.0
2025-02-11 15:10:00,204.31,204.68,204.3,204.65,13203.0,202.5021,202.8688,202.4922,202.8391,13203.0
2025-02-11 15:15:00,204.64,204.72,204.57,204.63,13805.0,202.8292,202.9085,202.7598,202.8193,13805.0
2025-02-11 15:20:00,204.63,204.81,204.57,204.64,28225.0,202.8193,202.9977,202.7598,202.8292,28225.0
2025-02-11 15:25:00,204.66,204.86,204.63,204.84,14417.0,202.849,203.0472,202.8193,203.0274,14417.0
2025-02-11 15:30:00,204.79,205.04,204.73,204.92,13781.0,202.9779,203.2256,202.9184,203.1067,13781.0
2025-02-11 15:35:00,204.88,204.9,204.51,204.51,15397.0,203.0671,203.0869,202.7003,202.7003,15397.0
2025-02-11 15:40:00,204.49,204.65,204.41,204.45,24089.0,202.6805,202.8391,202.6012,202.6409,24089.0
2025-02-11 15:45:00,204.4,204.5,204.22,204.27,19714.0,202.5913,202.6904,202.4129,202.4625,19714.0
2025-02-11 15:50:00,204.21,204.41,203.21,203.54,117748.0,202.403,202.6012,201.4118,201.7389,117748.0
2025-02-11 15:55:00,203.62,203.62,202.64,203.42,189993.0,201.8182,201.8182,200.8469,201.62,189993.0
2025-02-12 09:30:00,201.01,202.2,200.8,201.89,27028.0,199.2313,200.4108,199.0232,200.1035,27028.0
2025-02-12 09:35:00,201.65,202.98,201.65,202.88,8920.0,199.8656,201.1839,199.8656,201.0848,8920.0
2025-02-12 09:40:00,202.87,203.83,202.69,203.7,18785.0,201.0749,202.0264,200.8964,201.8975,18785.0
2025-02-12 09:45:00,203.6,203.64,202.68,202.9,8219.0,201.7984,201.838,200.8865,201.1046,8219.0
2025-02-12 09:50:00,202.75,203.1,202.65,202.93,14773.0,200.9559,201.3028,200.8568,201.1343,14773.0
2025-02-12 09:55:00,202.83,203.03,202.57,203.0,6396.0,201.0352,201.2334,200.7775,201.2037,6396.0
2025-02-12 10:00:00,203.04,203.14,202.24,202.24,32138.0,201.2433,201.3425,200.4504,200.4504,32138.0
2025-02-12 10:05:00,202.22,202.39,201.97,202.16,17256.0,200.4306,200.5991,200.1828,200.3711,17256.0
2025-02-12 10:10:00,202.04,202.43,201.73,202.4,11836.0,200.2522,200.6387,199.9449,200.609,11836.0
2025-02-12 10:15:00,202.26,203.27,202.26,203.27,10958.0,200.4702,201.4713,200.4702,201.4713,10958.0
2025-02-12 10:20:00,203.16,203.64,202.99,203.52,7547.0,201.3623,201.838,201.1938,201.7191,7547.0
2025-02-12 10:25:00,203.38,203.47,202.89,202.89,6193.0,201.5803,201.6695,201.0947,201.0947,6193.0
2025-02-12 10:30:00,203.02,203.33,202.95,203.27,6280.0,201.2235,201.5308,201.1541,201.4713,6280.0
2025-02-12 10:35:00,203.16,203.81,203.15,203.59,14604.0,201.3623,202.0065,201.3524,201.7885,14604.0
2025-02-12 10:40:00,203.73,203.89,203.51,203.72,3342.0,201.9272,202.0858,201.7092,201.9173,3342.0
2025-02-12 10:45:00,203.81,203.81,203.37,203.49,9255.0,202.0065,202.0065,201.5704,201.6894,9255.0
2025-02-12 10:50:00,203.52,203.52,203.08,203.24,4855.0,201.7191,201.7191,201.283,201.4416,4855.0
2025-02-12 10:55:00,203.3,203.35,202.92,203.05,5987.0,201.501,201.5506,201.1244,201.2533,5987.0
2025-02-12 11:00:00,203.05,203.05,202.55,202.62,15547.0,201.2533,201.2533,200.7577,200.8271,15547.0
2025-02-12 11:05:00,202.53,202.9,202.43,202.9,8431.0,200.7379,201.1046,200.6387,201.1046,8431.0
2025-02-12 11:10:00,202.9,203.11,202.65,202.77,11348.0,201.1046,201.3127,200.8568,200.9757,11348.0
2025-02-12 11:15:00,202.74,202.81,202.63,202.69,2794.0,200.946,201.0154,200.837,200.8964,2794.0
2025-02-12 11:20:00,202.79,202.91,202.63,202.82,6194.0,200.9956,201.1145,200.837,201.0253,6194.0
2025-02-12 11:25:00,202.7,202.84,202.55,202.71,5994.0,200.9064,201.0451,200.7577,200.9163,5994.0
2025-02-12 11:30:00,202.83,203.22,202.76,203.13,3241.0,201.0352,201.4218,200.9658,201.3325,3241.0
2025-02-12 11:35:00,203.05,203.4,203.04,203.34,6927.0,201.2533,201.6002,201.2433,201.5407,6927.0
2025-02-12 11:40:00,203.31,203.47,203.16,203.45,5825.0,201.511,201.6695,201.3623,201.6497,5825.0
2025-02-12 11:45:00,203.54,203.55,203.23,203.23,5555.0,201.7389,201.7488,201.4317,201.4317,5555.0
2025-02-12 11:50:00,203.28,203.57,203.2,203.49,3751.0,201.4812,201.7687,201.4019,201.6894,3751.0
2025-02-12 11:55:00,203.55,203.66,203.38,203.47,3214.0,201.7488,201.8579,201.5803,201.6695,3214.0
2025-02-12 12:00:00,203.38,203.85,203.36,203.63,10283.0,201.5803,202.0462,201.5605,201.8281,10283.0
2025-02-12 12:05:00,203.65,203.81,203.5,203.7,8005.0,201.8479,202.0065,201.6993,201.8975,8005.0
2025-02-12 12:10:00,203.7,203.91,203.42,203.81,5902.0,201.8975,202.1056,201.62,202.0065,5902.0
2025-02-12 12:15:00,203.71,203.96,203.71,203.86,2022.0,201.9074,202.1552,201.9074,202.0561,2022.0
2025-02-12 12:20:00,203.76,203.84,203.54,203.55,12830.0,201.957,202.0363,201.7389,201.7488,12830.0
2025-02-12 12:25:00,203.48,203.62,203.29,203.44,11345.0,201.6795,201.8182,201.4911,201.6398,11345.0
2025-02-12 12:30:00,203.33,203.51,203.19,203.26,15502.0,201.5308,201.7092,201.392,201.4614,15502.0
2025-02-12 12:35:00,203.34,203.49,203.16,203.23,4171.0,201.5407,201.6894,201.3623,201.4317,4171.0
2025-02-12 12:40:00,203.24,203.33,203.11,203.26,3011.0,201.4416,201.5308,201.3127,201.4614,3011.0
2025-02-12 12:45:00,203.21,203.56,203.21,203.5,10414.0,201.4118,201.7587,201.4118,201.6993,10414.0
2025-02-12 12:50:00,203.47,203.77,203.46,203.74,14403.0,201.6695,201.9669,201.6596,201.9372,14403.0
2025-02-12 12:55:00,203.74,203.87,203.72,203.72,2989.0,201.9372,202.066,201.9173,201.9173,2989.0
2025-02-12 13:00:00,203.77,203.9,203.69,203.73,3425.0,201.9669,202.0957,201.8876,201.9272,3425.0
2025-02-12 13:05:00,203.76,203.77,203.59,203.76,8133.0,201.957,201.9669,201.7885,201.957,8133.0
2025-02-12 13:10:00,203.76,203.95,203.76,203.89,9753.0,201.957,202.1453,201.957,202.0858,9753.0
2025-02-12 13:15:00,203.9,204.14,203.83,204.02,11334.0,202.0957,202.3336,202.0264,202.2147,11334.0
2025-02-12 13:20:00,204.08,204.24,204.0,204.02,12650.0,202.2741,202.4327,202.1949,202.2147,12650.0
2025-02-12 13:25:00,204.03,204.09,203.67,203.7,10128.0,202.2246,202.2841,201.8678,201.8975,10128.0
2025-02-12 13:30:00,203.82,203.95,203.76,203.84,6705.0,202.0164,202.1453,201.957,202.0363,6705.0
2025-02-12 13:35:00,203.84,203.94,203.68,203.72,4730.0,202.0363,202.1354,201.8777,201.9173,4730.0
2025-02-12 13:40:00,203.7,203.72,203.49,203.53,4408.0,201.8975,201.9173,201.6894,201.729,4408.0
2025-02-12 13:45:00,203.53,203.69,203.45,203.57,7758.0,201.729,201.8876,201.6497,201.7687,7758.0
2025-02-12 13:50:00,203.6,203.69,203.56,203.6,3247.0,201.7984,201.8876,201.7587,201.7984,3247.0
2025-02-12 13:55:00,203.59,203.65,203.43,203.48,9795.0,201.7885,201.8479,201.6299,201.6795,9795.0
2025-02-12 14:00:00,203.4,203.63,203.4,203.43,6463.0,201.6002,201.8281,201.6002,201.6299,6463.0
2025-02-12 14:05:00,203.36,203.68,203.31,203.46,34532.0,201.5605,201.8777,201.511,201.6596,34532.0
2025-02-12 14:10:00,203.46,203.48,203.34,203.38,3984.0,201.6596,201.6795,201.5407,201.5803,3984.0
2025-02-12 14:15:00,203.39,203.45,203.25,203.31,6427.0,201.5902,201.6497,201.4515,201.511,6427.0
2025-02-12 14:20:00,203.31,203.59,203.31,203.53,14284.0,201.511,201.7885,201.511,201.729,14284.0
2025-02-12 14:25:00,203.58,203.72,203.45,203.63,6528.0,201.7786,201.9173,201.6497,201.8281,6528.0
2025-02-12 14:30:00,203.65,203.89,203.64,203.84,6100.0,201.8479,202.0858,201.838,202.0363,6100.0
2025-02-12 14:35:00,203.84,204.21,203.84,204.21,9729.0,202.0363,202.403,202.0363,202.403,9729.0
2025-02-12 14:40:00,204.19,204.38,203.99,204.03,14556.0,202.3832,202.5715,202.1849,202.2246,14556.0
2025-02-12 14:45:00,203.96,204.04,203.88,203.96,6781.0,202.1552,202.2345,202.0759,202.1552,6781.0
2025-02-12 14:50:00,203.96,203.96,203.74,203.8,11048.0,202.1552,202.1552,201.9372,201.9966,11048.0
2025-02-12 14:55:00,203.87,204.0,203.84,203.97,6835.0,202.066,202.1949,202.0363,202.1651,6835.0
2025-02-12 15:00:00,203.97,204.03,203.77,203.77,5854.0,202.1651,202.2246,201.9669,201.9669,5854.0
2025-02-12 15:05:00,203.84,203.85,203.63,203.68,10618.0,202.0363,202.0462,201.8281,201.8777,10618.0
2025-02-12 15:10:00,203.68,203.78,203.6,203.65,25028.0,201.8777,201.9768,201.7984,201.8479,25028.0
2025-02-12 15:15:00,203.6,203.68,203.55,203.59,11047.0,201.7984,201.8777,201.7488,201.7885,11047.0
2025-02-12 15:20:00,203.6,203.78,203.58,203.75,12613.0,201.7984,201.9768,201.7786,201.9471,12613.0
2025-02-12 15:25:00,203.72,203.74,203.57,203.57,13520.0,201.9173,201.9372,201.7687,201.7687,13520.0
2025-02-12 15:30:00,203.56,203.91,203.54,203.91,14228.0,201.7587,202.1056,201.7389,202.1056,14228.0
2025-02-12 15:35:00,203.86,204.15,203.82,204.04,21904.0,202.0561,202.3435,202.0164,202.2345,21904.0
2025-02-12 15:40:00,204.09,204.31,204.03,204.06,19375.0,202.2841,202.5021,202.2246,202.2543,19375.0
2025-02-12 15:45:00,204.11,204.3,204.1,204.25,19176.0,202.3039,202.4922,202.294,202.4426,19176.0
2025-02-12 15:50:00,204.3,204.67,204.28,204.67,82524.0,202.4922,202.8589,202.4724,202.8589,82524.0
2025-02-12 15:55:00,204.81,205.4,204.8,205.1,179762.0,202.9977,203.5825,202.9878,203.2851,179762.0
2025-02-13 09:30:00,204.99,206.81,204.99,206.69,24183.0,203.1761,204.98,203.1761,204.861,24183.0
2025-02-13 09:35:00,206.59,207.14,205.9,206.02,16542.0,204.7619,205.3071,204.078,204.197,16542.0
2025-02-13 09:40:00,206.03,206.23,205.67,205.81,6416.0,204.2069,204.4051,203.8501,203.9888,6416.0
2025-02-13 09:45:00,205.81,205.82,205.22,205.49,6856.0,203.9888,203.9987,203.4041,203.6717,6856.0
2025-02-13 09:50:00,205.49,205.71,205.09,205.39,13200.0,203.6717,203.8897,203.2752,203.5726,13200.0
2025-02-13 09:55:00,205.31,206.18,205.28,205.98,10581.0,203.4933,204.3556,203.4635,204.1573,10581.0
2025-02-13 10:00:00,206.12,207.19,206.11,206.91,15708.0,204.2961,205.3566,204.2862,205.0791,15708.0
2025-02-13 10:05:00,206.71,206.76,206.07,206.52,7326.0,204.8809,204.9304,204.2465,204.6926,7326.0
2025-02-13 10:10:00,206.58,206.78,206.29,206.47,11325.0,204.752,204.9503,204.4646,204.643,11325.0
2025-02-13 10:15:00,206.44,207.06,206.44,206.92,7458.0,204.6133,205.2278,204.6133,205.089,7458.0
2025-02-13 10:20:00,206.9,207.05,206.76,206.76,5732.0,205.0692,205.2179,204.9304,204.9304,5732.0
2025-02-13 10:25:00,206.65,206.99,206.41,206.99,16422.0,204.8214,205.1584,204.5835,205.1584,16422.0
2025-02-13 10:30:00,206.97,207.17,206.93,207.07,14968.0,205.1386,205.3368,205.0989,205.2377,14968.0
2025-02-13 10:35:00,207.09,207.63,207.08,207.59,30231.0,205.2575,205.7927,205.2476,205.7531,30231.0
2025-02-13 10:40:00,207.59,207.64,207.07,207.17,19862.0,205.7531,205.8026,205.2377,205.3368,19862.0
2025-02-13 10:45:00,207.2,207.59,207.19,207.43,37287.0,205.3665,205.7531,205.3566,205.5945,37287.0
2025-02-13 10:50:00,207.42,207.68,207.27,207.27,13920.0,205.5846,205.8423,205.4359,205.4359,13920.0
2025-02-13 10:55:00,207.27,207.51,207.14,207.14,13737.0,205.4359,205.6738,205.3071,205.3071,13737.0
2025-02-13 11:00:00,207.29,207.69,207.29,207.63,10520.0,205.4557,205.8522,205.4557,205.7927,10520.0
2025-02-13 11:05:00,207.63,207.64,207.31,207.31,18540.0,205.7927,205.8026,205.4756,205.4756,18540.0
2025-02-13 11:10:00,207.32,207.88,207.27,207.73,16371.0,205.4855,206.0405,205.4359,205.8918,16371.0
2025-02-13 11:15:00,207.7,207.7,207.36,207.6,12830.0,205.8621,205.8621,205.5251,205.763,12830.0
2025-02-13 11:20:00,207.57,207.9,207.56,207.87,16337.0,205.7333,206.0603,205.7233,206.0306,16337.0
2025-02-13 11:25:00,207.88,208.04,207.77,207.83,20076.0,206.0405,206.1991,205.9315,205.991,20076.0
2025-02-13 11:30:00,207.83,207.84,207.45,207.5,17240.0,205.991,206.0009,205.6143,205.6639,17240.0
2025-02-13 11:35:00,207.51,207.74,207.43,207.62,18086.0,205.6738,205.9018,205.5945,205.7828,18086.0
2025-02-13 11:40:00,207.77,207.97,207.7,207.89,8328.0,205.9315,206.1297,205.8621,206.0504,8328.0
2025-02-13 11:45:00,207.89,207.93,207.68,207.74,7299.0,206.0504,206.0901,205.8423,205.9018,7299.0
2025-02-13 11:50:00,207.74,207.97,207.69,207.81,10572.0,205.9018,206.1297,205.8522,205.9711,10572.0
2025-02-13 11:55:00,207.81,207.81,207.44,207.65,21773.0,205.9711,205.9711,205.6044,205.8126,21773.0
2025-02-13 12:00:00,207.55,207.82,207.42,207.69,9447.0,205.7134,205.981,205.5846,205.8522,9447.0
2025-02-13 12:05:00,207.74,207.93,207.62,207.68,6673.0,205.9018,206.0901,205.7828,205.8423,6673.0
2025-02-13 12:10:00,207.68,207.74,207.54,207.7,5516.0,205.8423,205.9018,205.7035,205.8621,5516.0
2025-02-13 12:15:00,207.69,207.69,207.45,207.5,5979.0,205.8522,205.8522,205.6143,205.6639,5979.0
2025-02-13 12:20:00,207.66,207.84,207.6,207.78,7245.0,205.8225,206.0009,205.763,205.9414,7245.0
2025-02-13 12:25:00,207.76,207.92,207.76,207.78,6882.0,205.9216,206.0802,205.9216,205.9414,6882.0
2025-02-13 12:30:00,207.81,207.95,207.68,207.95,4633.0,205.9711,206.1099,205.8423,206.1099,4633.0
2025-02-13 12:35:00,207.97,208.2,207.94,208.2,12144.0,206.1297,206.3577,206.1,206.3577,12144.0
2025-02-13 12:40:00,208.25,208.33,208.16,208.3,11528.0,206.4072,206.4865,206.318,206.4568,11528.0
2025-02-13 12:45:00,208.33,208.53,208.3,208.37,26656.0,206.4865,206.6848,206.4568,206.5262,26656.0
2025-02-13 12:50:00,208.4,208.61,208.4,208.59,4900.0,206.5559,206.7641,206.5559,206.7442,4900.0
2025-02-13 12:55:00,208.56,208.71,208.38,208.65,9671.0,206.7145,206.8632,206.5361,206.8037,9671.0
2025-02-13 13:00:00,208.64,208.64,208.33,208.38,10012.0,206.7938,206.7938,206.4865,206.5361,10012.0
2025-02-13 13:05:00,208.45,208.56,208.42,208.54,6687.0,206.6055,206.7145,206.5757,206.6947,6687.0
2025-02-13 13:10:00,208.52,208.63,208.41,208.54,11724.0,206.6749,206.7839,206.5658,206.6947,11724.0
2025-02-13 13:15:00,208.5,208.51,207.66,207.85,17710.0,206.655,206.6649,205.8225,206.0108,17710.0
2025-02-13 13:20:00,207.83,208.2,207.75,207.99,13505.0,205.991,206.3577,205.9117,206.1495,13505.0
2025-02-13 13:25:00,207.99,208.09,207.83,207.86,12243.0,206.1495,206.2487,205.991,206.0207,12243.0
2025-02-13 13:30:00,207.87,207.92,207.66,207.85,4104.0,206.0306,206.0802,205.8225,206.0108,4104.0
2025-02-13 13:35:00,207.91,208.12,207.83,208.04,9875.0,206.0703,206.2784,205.991,206.1991,9875.0
2025-02-13 13:40:00,208.03,208.17,207.53,207.99,28859.0,206.1892,206.328,205.6936,206.1495,28859.0
2025-02-13 13:45:00,207.92,208.08,207.71,207.89,28821.0,206.0802,206.2387,205.872,206.0504,28821.0
2025-02-13 13:50:00,207.94,208.09,207.25,207.55,13360.0,206.1,206.2487,205.4161,205.7134,13360.0
2025-02-13 13:55:00,207.66,208.26,207.53,208.13,8679.0,205.8225,206.4172,205.6936,206.2883,8679.0
2025-02-13 14:00:00,208.08,208.36,207.96,208.07,9661.0,206.2387,206.5163,206.1198,206.2288,9661.0
2025-02-13 14:05:00,208.07,208.09,207.9,208.0,8338.0,206.2288,206.2487,206.0603,206.1595,8338.0
2025-02-13 14:10:00,207.96,207.96,207.71,207.93,9247.0,206.1198,206.1198,205.872,206.0901,9247.0
2025-02-13 14:15:00,207.89,208.1,207.88,208.05,12643.0,206.0504,206.2586,206.0405,206.209,12643.0
2025-02-13 14:20:00,208.05,208.08,207.73,207.88,14631.0,206.209,206.2387,205.8918,206.0405,14631.0
2025-02-13 14:25:00,207.86,207.98,207.83,207.84,16896.0,206.0207,206.1396,205.991,206.0009,16896.0
2025-02-13 14:30:00,207.83,208.11,207.8,207.99,17516.0,205.991,206.2685,205.9612,206.1495,17516.0
2025-02-13 14:35:00,208.02,208.02,207.85,207.94,9783.0,206.1793,206.1793,206.0108,206.1,9783.0
2025-02-13 14:40:00,207.88,207.92,207.7,207.7,9815.0,206.0405,206.0802,205.8621,205.8621,9815.0
2025-02-13 14:45:00,207.71,207.82,207.65,207.81,12385.0,205.872,205.981,205.8126,205.9711,12385.0
2025-02-13 14:50:00,207.82,208.05,207.82,207.97,12250.0,205.981,206.209,205.981,206.1297,12250.0
2025-02-13 14:55:00,207.98,208.06,207.61,207.76,18628.0,206.1396,206.2189,205.7729,205.9216,18628.0
2025-02-13 15:00:00,207.74,208.09,207.7,207.96,13517.0,205.9018,206.2487,205.8621,206.1198,13517.0
2025-02-13 15:05:00,207.93,208.09,207.87,208.03,15431.0,206.0901,206.2487,206.0306,206.1892,15431.0
2025-02-13 15:10:00,207.99,208.07,207.91,208.01,17408.0,206.1495,206.2288,206.0703,206.1694,17408.0
2025-02-13 15:15:00,208.0,208.04,207.88,207.93,18293.0,206.1595,206.1991,206.0405,206.0901,18293.0
2025-02-13 15:20:00,207.93,207.97,207.79,207.91,23831.0,206.0901,206.1297,205.9513,206.0703,23831.0
2025-02-13 15:25:00,207.91,207.91,207.77,207.85,17113.0,206.0703,206.0703,205.9315,206.0108,17113.0
2025-02-13 15:30:00,207.85,208.31,207.75,208.3,25799.0,206.0108,206.4667,205.9117,206.4568,25799.0
2025-02-13 15:35:00,208.3,208.42,208.15,208.42,22144.0,206.4568,206.5757,206.3081,206.5757,22144.0
2025-02-13 15:40:00,208.43,208.67,208.39,208.63,32728.0,206.5857,206.8235,206.546,206.7839,32728.0
2025-02-13 15:45:00,208.6,209.0,208.45,208.85,37060.0,206.7541,207.1506,206.6055,207.0019,37060.0
2025-02-13 15:50:00,208.84,209.24,208.66,209.15,58574.0,206.992,207.3885,206.8136,207.2993,58574.0
2025-02-13 15:55:00,209.08,209.65,208.92,209.32,224539.0,207.2299,207.7949,207.0713,207.4678,224539.0
2025-02-14 09:30:00,211.19,212.72,210.63,212.2,56777.0,209.3212,210.8377,208.7662,210.3223,56777.0
2025-02-14 09:35:00,212.14,212.4,211.26,212.22,17379.0,210.2628,210.5205,209.3906,210.3421,17379.0
2025-02-14 09:40:00,212.21,213.93,211.93,213.92,37558.0,210.3322,212.037,210.0547,212.0271,37558.0
2025-02-14 09:45:00,213.96,214.05,212.81,212.88,59168.0,212.0667,212.1559,210.9269,210.9963,59168.0
2025-02-14 09:50:00,212.81,212.92,212.25,212.69,63057.0,210.9269,211.0359,210.3718,210.808,63057.0
2025-02-14 09:55:00,212.68,213.15,212.52,213.09,46131.0,210.798,211.2639,210.6395,211.2044,46131.0
2025-02-14 10:00:00,213.16,213.21,212.12,212.4,16489.0,211.2738,211.3234,210.243,210.5205,16489.0
2025-02-14 10:05:00,212.47,212.78,212.18,212.47,20298.0,210.5899,210.8972,210.3025,210.5899,20298.0
2025-02-14 10:10:00,212.55,212.95,212.46,212.83,18837.0,210.6692,211.0657,210.58,210.9467,18837.0
2025-02-14 10:15:00,212.67,213.0,212.38,212.55,43874.0,210.7881,211.1152,210.5007,210.6692,43874.0
2025-02-14 10:20:00,212.7,213.38,212.7,213.08,16918.0,210.8179,211.4918,210.8179,211.1945,16918.0
2025-02-14 10:25:00,213.06,213.15,212.81,213.14,9437.0,211.1747,211.2639,210.9269,211.254,9437.0
2025-02-14 10:30:00,213.16,213.39,212.79,212.79,20726.0,211.2738,211.5018,210.9071,210.9071,20726.0
2025-02-14 10:35:00,213.02,213.3,212.32,212.4,24761.0,211.135,211.4126,210.4412,210.5205,24761.0
2025-02-14 10:40:00,212.48,213.05,212.42,213.05,77957.0,210.5998,211.1648,210.5403,211.1648,77957.0
2025-02-14 10:45:00,213.06,213.33,212.97,213.15,31243.0,211.1747,211.4423,211.0855,211.2639,31243.0
2025-02-14 10:50:00,213.2,213.81,213.2,213.76,24501.0,211.3134,211.918,211.3134,211.8685,24501.0
2025-02-14 10:55:00,213.63,213.78,213.4,213.4,29075.0,211.7396,211.8883,211.5117,211.5117,29075.0
2025-02-14 11:00:00,213.42,213.72,213.32,213.7,28583.0,211.5315,211.8288,211.4324,211.809,28583.0
2025-02-14 11:05:00,213.73,214.09,213.56,214.02,24783.0,211.8388,212.1956,211.6703,212.1262,24783.0
2025-02-14 11:10:00,214.13,214.21,213.93,214.06,47965.0,212.2352,212.3145,212.037,212.1658,47965.0
2025-02-14 11:15:00,214.0,214.18,213.71,213.72,20393.0,212.1064,212.2848,211.8189,211.8288,20393.0
2025-02-14 11:20:00,213.72,213.88,213.47,213.66,31252.0,211.8288,211.9874,211.5811,211.7694,31252.0
2025-02-14 11:25:00,213.66,214.13,213.47,213.73,26390.0,211.7694,212.2352,211.5811,211.8388,26390.0
2025-02-14 11:30:00,213.72,213.89,213.51,213.63,22714.0,211.8288,211.9973,211.6207,211.7396,22714.0
2025-02-14 11:35:00,213.7,213.85,213.47,213.8,24766.0,211.809,211.9577,211.5811,211.9081,24766.0
2025-02-14 11:40:00,213.85,214.17,213.77,213.93,17276.0,211.9577,212.2749,211.8784,212.037,17276.0
2025-02-14 11:45:00,213.94,213.96,213.54,213.65,15442.0,212.0469,212.0667,211.6504,211.7595,15442.0
2025-02-14 11:50:00,213.55,213.69,213.44,213.48,17534.0,211.6603,211.7991,211.5513,211.591,17534.0
2025-02-14 11:55:00,213.44,213.78,213.25,213.4,24059.0,211.5513,211.8883,211.363,211.5117,24059.0
2025-02-14 12:00:00,213.42,213.58,213.36,213.42,13329.0,211.5315,211.6901,211.472,211.5315,13329.0
2025-02-14 12:05:00,213.37,213.52,213.3,213.48,6844.0,211.4819,211.6306,211.4126,211.591,6844.0
2025-02-14 12:10:00,213.55,213.76,213.43,213.69,7618.0,211.6603,211.8685,211.5414,211.7991,7618.0
2025-02-14 12:15:00,213.76,214.0,213.58,214.0,8019.0,211.8685,212.1064,211.6901,212.1064,8019.0
2025-02-14 12:20:00,214.03,214.11,213.87,214.03,29956.0,212.1361,212.2154,211.9775,212.1361,29956.0
2025-02-14 12:25:00,214.05,214.12,213.51,213.53,15958.0,212.1559,212.2253,211.6207,211.6405,15958.0
2025-02-14 12:30:00,213.53,213.54,213.01,213.04,29995.0,211.6405,211.6504,211.1251,211.1549,29995.0
2025-02-14 12:35:00,213.0,213.12,212.6,212.67,30199.0,211.1152,211.2342,210.7188,210.7881,30199.0
2025-02-14 12:40:00,212.79,212.79,212.3,212.57,34981.0,210.9071,210.9071,210.4214,210.689,34981.0
2025-02-14 12:45:00,212.57,213.25,212.47,213.25,12355.0,210.689,211.363,210.5899,211.363,12355.0
2025-02-14 12:50:00,213.27,213.39,212.82,213.16,15163.0,211.3828,211.5018,210.9368,211.2738,15163.0
2025-02-14 12:55:00,213.24,213.24,213.08,213.19,5315.0,211.3531,211.3531,211.1945,211.3035,5315.0
2025-02-14 13:00:00,213.19,213.62,213.19,213.58,13032.0,211.3035,211.7297,211.3035,211.6901,13032.0
2025-02-14 13:05:00,213.59,213.72,213.41,213.52,5478.0,211.7,211.8288,211.5216,211.6306,5478.0
2025-02-14 13:10:00,213.52,213.96,213.51,213.94,11907.0,211.6306,212.0667,211.6207,212.0469,11907.0
2025-02-14 13:15:00,214.0,214.3,213.96,214.29,5309.0,212.1064,212.4037,212.0667,212.3938,5309.0
2025-02-14 13:20:00,214.27,214.27,213.53,213.53,45840.0,212.374,212.374,211.6405,211.6405,45840.0
2025-02-14 13:25:00,213.53,213.83,213.53,213.73,14995.0,211.6405,211.9379,211.6405,211.8388,14995.0
2025-02-14 13:30:00,213.72,214.05,213.69,213.97,18364.0,211.8288,212.1559,211.7991,212.0766,18364.0
2025-02-14 13:35:00,213.97,214.06,213.85,213.87,23160.0,212.0766,212.1658,211.9577,211.9775,23160.0
2025-02-14 13:40:00,213.86,213.9,213.55,213.73,11991.0,211.9676,212.0072,211.6603,211.8388,11991.0
2025-02-14 13:45:00,213.71,213.82,213.6,213.75,10162.0,211.8189,211.928,211.7099,211.8586,10162.0
2025-02-14 13:50:00,213.72,213.73,213.31,213.42,59147.0,211.8288,211.8388,211.4225,211.5315,59147.0
2025-02-14 13:55:00,213.44,213.64,213.18,213.42,31774.0,211.5513,211.7495,211.2936,211.5315,31774.0
2025-02-14 14:00:00,213.41,213.85,213.2,213.81,14926.0,211.5216,211.9577,211.3134,211.918,14926.0
2025-02-14 14:05:00,213.83,214.07,213.79,214.06,12926.0,211.9379,212.1757,211.8982,212.1658,12926.0
2025-02-14 14:10:00,214.14,214.14,213.88,214.04,14371.0,212.2451,212.2451,211.9874,212.146,14371.0
2025-02-14 14:15:00,214.05,214.1,213.32,213.4,12569.0,212.1559,212.2055,211.4324,211.5117,12569.0
2025-02-14 14:20:00,213.37,213.37,213.08,213.36,13034.0,211.4819,211.4819,211.1945,211.472,13034.0
2025-02-14 14:25:00,213.28,213.51,213.28,213.4,8093.0,211.3927,211.6207,211.3927,211.5117,8093.0
2025-02-14 14:30:00,213.36,213.7,213.34,213.42,8481.0,211.472,211.809,211.4522,211.5315,8481.0
2025-02-14 14:35:00,213.35,213.5,213.23,213.41,7352.0,211.4621,211.6108,211.3432,211.5216,7352.0
2025-02-14 14:40:00,213.35,213.41,213.09,213.25,9542.0,211.4621,211.5216,211.2044,211.363,9542.0
2025-02-14 14:45:00,213.28,213.42,213.25,213.4,8386.0,211.3927,211.5315,211.363,211.5117,8386.0
2025-02-14 14:50:00,213.42,213.46,212.86,212.9,20953.0,211.5315,211.5711,210.9765,211.0161,20953.0
2025-02-14 14:55:00,212.96,213.03,212.68,213.02,8933.0,211.0756,211.1449,210.798,211.135,8933.0
2025-02-14 15:00:00,212.98,213.04,212.73,213.0,6383.0,211.0954,211.1549,210.8476,211.1152,6383.0
2025-02-14 15:05:00,213.0,213.19,212.87,213.05,9917.0,211.1152,211.3035,210.9864,211.1648,9917.0
2025-02-14 15:10:00,213.09,213.33,212.96,213.31,10438.0,211.2044,211.4423,211.0756,211.4225,10438.0
2025-02-14 15:15:00,213.33,213.4,213.04,213.31,21314.0,211.4423,211.5117,211.1549,211.4225,21314.0
2025-02-14 15:20:00,213.35,213.8,213.35,213.61,38096.0,211.4621,211.9081,211.4621,211.7198,38096.0
2025-02-14 15:25:00,213.62,213.7,213.43,213.46,47199.0,211.7297,211.809,211.5414,211.5711,47199.0
2025-02-14 15:30:00,213.51,213.76,213.42,213.61,39877.0,211.6207,211.8685,211.5315,211.7198,39877.0
2025-02-14 15:35:00,213.63,214.07,213.54,213.97,31438.0,211.7396,212.1757,211.6504,212.0766,31438.0
2025-02-14 15:40:00,213.98,213.99,213.6,213.91,54342.0,212.0865,212.0965,211.7099,212.0172,54342.0
2025-02-14 15:45:00,213.93,214.1,213.89,213.96,45682.0,212.037,212.2055,211.9973,212.0667,45682.0
2025-02-14 15:50:00,213.99,214.45,213.95,214.43,120338.0,212.0965,212.5524,212.0568,212.5326,120338.0
2025-02-14 15:55:00,214.3,215.15,214.18,214.62,258444.0,212.4037,213.2462,212.2848,212.7209,258444.0
2025-02-18 09:30:00,217.49,219.58,216.8,219.14,180505.0,215.5655,217.637,214.8816,217.2009,180505.0
2025-02-18 09:35:00,218.93,218.93,217.64,218.22,64129.0,216.9927,216.9927,215.7142,216.289,64129.0
2025-02-18 09:40:00,218.35,218.62,216.7,216.71,55670.0,216.4179,216.6855,214.7825,214.7924,55670.0
2025-02-18 09:45:00,216.81,217.03,215.77,216.01,36609.0,214.8915,215.1096,213.8607,214.0986,36609.0
2025-02-18 09:50:00,216.08,217.26,215.87,216.87,43817.0,214.168,215.3375,213.9598,214.951,43817.0
2025-02-18 09:55:00,216.81,217.01,216.46,216.54,30613.0,214.8915,215.0897,214.5446,214.6239,30613.0
2025-02-18 10:00:00,216.49,217.41,216.43,216.92,54744.0,214.5743,215.4862,214.5149,215.0005,54744.0
2025-02-18 10:05:00,216.93,217.31,216.74,217.07,39928.0,215.0104,215.3871,214.8221,215.1492,39928.0
2025-02-18 10:10:00,217.12,217.52,216.66,217.1,46284.0,215.1988,215.5952,214.7428,215.1789,46284.0
2025-02-18 10:15:00,217.12,217.72,217.07,217.18,30714.0,215.1988,215.7934,215.1492,215.2582,30714.0
2025-02-18 10:20:00,217.22,217.65,216.75,217.6,36605.0,215.2979,215.7241,214.832,215.6745,36605.0
2025-02-18 10:25:00,217.67,217.8,216.95,217.0,43485.0,215.7439,215.8727,215.0303,215.0798,43485.0
2025-02-18 10:30:00,217.08,217.52,216.99,217.2,55681.0,215.1591,215.5952,215.0699,215.278,55681.0
2025-02-18 10:35:00,217.15,217.58,216.94,217.34,41614.0,215.2285,215.6547,215.0203,215.4168,41614.0
2025-02-18 10:40:00,217.34,217.97,217.18,217.18,48110.0,215.4168,216.0412,215.2582,215.2582,48110.0
2025-02-18 10:45:00,217.15,217.24,216.42,216.9,46563.0,215.2285,215.3177,214.5049,214.9807,46563.0
2025-02-18 10:50:00,216.88,217.28,216.84,217.06,24855.0,214.9609,215.3573,214.9212,215.1393,24855.0
2025-02-18 10:55:00,217.13,217.79,217.12,217.59,28373.0,215.2087,215.8628,215.1988,215.6646,28373.0
2025-02-18 11:00:00,217.62,217.74,217.48,217.74,30963.0,215.6943,215.8133,215.5556,215.8133,30963.0
2025-02-18 11:05:00,217.75,217.89,217.49,217.81,31923.0,215.8232,215.9619,215.5655,215.8826,31923.0
2025-02-18 11:10:00,217.75,217.92,217.59,217.74,23092.0,215.8232,215.9917,215.6646,215.8133,23092.0
2025-02-18 11:15:00,217.77,217.93,217.35,217.83,47111.0,215.843,216.0016,215.4267,215.9025,47111.0
2025-02-18 11:20:00,217.83,217.9,217.43,217.63,51195.0,215.9025,215.9719,215.506,215.7042,51195.0
2025-02-18 11:25:00,217.62,217.88,217.43,217.61,42285.0,215.6943,215.952,215.506,215.6844,42285.0
2025-02-18 11:30:00,217.6,217.66,217.45,217.6,41640.0,215.6745,215.734,215.5258,215.6745,41640.0
2025-02-18 11:35:00,217.6,217.65,217.34,217.6,41946.0,215.6745,215.7241,215.4168,215.6745,41946.0
2025-02-18 11:40:00,217.5,217.71,217.5,217.56,60663.0,215.5754,215.7835,215.5754,215.6349,60663.0
2025-02-18 11:45:00,217.57,218.52,217.42,218.44,34943.0,215.6448,216.5864,215.4961,216.5071,34943.0
2025-02-18 11:50:00,218.38,219.02,218.36,218.81,49921.0,216.4476,217.0819,216.4278,216.8738,49921.0
2025-02-18 11:55:00,218.78,218.78,218.28,218.29,32475.0,216.8441,216.8441,216.3485,216.3584,32475.0
2025-02-18 12:00:00,218.34,218.91,218.34,218.91,27945.0,216.408,216.9729,216.408,216.9729,27945.0
2025-02-18 12:05:00,218.82,219.1,218.64,218.67,25475.0,216.8837,217.1612,216.7053,216.735,25475.0
2025-02-18 12:10:00,218.64,218.98,218.64,218.66,34814.0,216.7053,217.0423,216.7053,216.7251,34814.0
2025-02-18 12:15:00,218.68,218.88,218.55,218.81,45652.0,216.745,216.9432,216.6161,216.8738,45652.0
2025-02-18 12:20:00,218.79,218.87,218.56,218.76,27115.0,216.854,216.9333,216.626,216.8242,27115.0
2025-02-18 12:25:00,218.79,219.03,218.75,218.86,38342.0,216.854,217.0919,216.8143,216.9234,38342.0
2025-02-18 12:30:00,218.84,219.05,218.82,218.95,20437.0,216.9035,217.1117,216.8837,217.0126,20437.0
2025-02-18 12:35:00,218.92,219.34,218.92,219.32,28565.0,216.9828,217.3991,216.9828,217.3793,28565.0
2025-02-18 12:40:00,219.29,219.59,219.13,219.19,36911.0,217.3496,217.6469,217.191,217.2504,36911.0
2025-02-18 12:45:00,219.19,219.33,218.96,218.96,25411.0,217.2504,217.3892,217.0225,217.0225,25411.0
2025-02-18 12:50:00,219.04,219.38,218.96,219.29,25045.0,217.1018,217.4388,217.0225,217.3496,25045.0
2025-02-18 12:55:00,219.31,219.42,219.11,219.21,21121.0,217.3694,217.4784,217.1711,217.2703,21121.0
2025-02-18 13:00:00,219.14,219.52,219.06,219.47,34483.0,217.2009,217.5775,217.1216,217.528,34483.0
2025-02-18 13:05:00,219.52,219.81,219.44,219.5,31483.0,217.5775,217.865,217.4982,217.5577,31483.0
2025-02-18 13:10:00,219.52,219.52,219.23,219.4,19884.0,217.5775,217.5775,217.2901,217.4586,19884.0
2025-02-18 13:15:00,219.4,219.54,219.3,219.38,36522.0,217.4586,217.5973,217.3595,217.4388,36522.0
2025-02-18 13:20:00,219.41,219.84,219.38,219.84,24221.0,217.4685,217.8947,217.4388,217.8947,24221.0
2025-02-18 13:25:00,219.84,219.91,219.65,219.76,26104.0,217.8947,217.9641,217.7064,217.8154,26104.0
2025-02-18 13:30:00,219.8,219.83,219.44,219.5,26094.0,217.855,217.8848,217.4982,217.5577,26094.0
2025-02-18 13:35:00,219.56,219.62,219.22,219.43,24719.0,217.6172,217.6766,217.2802,217.4883,24719.0
2025-02-18 13:40:00,219.45,219.57,219.36,219.44,22262.0,217.5081,217.6271,217.4189,217.4982,22262.0
2025-02-18 13:45:00,219.4,219.52,219.3,219.44,28593.0,217.4586,217.5775,217.3595,217.4982,28593.0
2025-02-18 13:50:00,219.47,219.5,219.24,219.49,33098.0,217.528,217.5577,217.3,217.5478,33098.0
2025-02-18 13:55:00,219.45,219.47,219.05,219.19,31454.0,217.5081,217.528,217.1117,217.2504,31454.0
2025-02-18 14:00:00,219.17,219.49,219.16,219.45,18035.0,217.2306,217.5478,217.2207,217.5081,18035.0
2025-02-18 14:05:00,219.5,219.52,218.65,218.7,28908.0,217.5577,217.5775,216.7152,216.7648,28908.0
2025-02-18 14:10:00,218.79,218.92,218.55,218.87,92385.0,216.854,216.9828,216.6161,216.9333,92385.0
2025-02-18 14:15:00,218.89,219.02,218.76,218.92,48307.0,216.9531,217.0819,216.8242,216.9828,48307.0
2025-02-18 14:20:00,218.93,219.22,218.86,219.16,61319.0,216.9927,217.2802,216.9234,217.2207,61319.0
2025-02-18 14:25:00,219.17,219.34,219.12,219.34,23174.0,217.2306,217.3991,217.1811,217.3991,23174.0
2025-02-18 14:30:00,219.25,219.37,219.17,219.36,23621.0,217.3099,217.4288,217.2306,217.4189,23621.0
2025-02-18 14:35:00,219.34,219.49,219.19,219.26,37196.0,217.3991,217.5478,217.2504,217.3198,37196.0
2025-02-18 14:40:00,219.3,219.66,219.25,219.65,29249.0,217.3595,217.7163,217.3099,217.7064,29249.0
2025-02-18 14:45:00,219.63,220.14,219.55,220.08,21965.0,217.6865,218.192,217.6073,218.1326,21965.0
2025-02-18 14:50:00,220.08,220.16,219.92,219.94,42778.0,218.1326,218.2119,217.974,217.9938,42778.0
2025-02-18 14:55:00,219.95,220.09,219.82,219.93,32011.0,218.0037,218.1425,217.8749,217.9839,32011.0
2025-02-18 15:00:00,219.9,219.9,219.39,219.58,63819.0,217.9542,217.9542,217.4487,217.637,63819.0
2025-02-18 15:05:00,219.59,219.76,219.46,219.67,31910.0,217.6469,217.8154,217.518,217.7262,31910.0
2025-02-18 15:10:00,219.68,219.68,219.41,219.47,45140.0,217.7361,217.7361,217.4685,217.528,45140.0
2025-02-18 15:15:00,219.48,219.76,219.45,219.76,28801.0,217.5379,217.8154,217.5081,217.8154,28801.0
2025-02-18 15:20:00,219.76,219.97,219.7,219.97,38370.0,217.8154,218.0235,217.7559,218.0235,38370.0
2025-02-18 15:25:00,219.98,220.11,219.57,219.69,65785.0,218.0334,218.1623,217.6271,217.746,65785.0
2025-02-18 15:30:00,219.67,219.95,219.58,219.69,53351.0,217.7262,218.0037,217.637,217.746,53351.0
2025-02-18 15:35:00,219.69,219.74,219.51,219.74,65039.0,217.746,217.7956,217.5676,217.7956,65039.0
2025-02-18 15:40:00,219.73,220.06,219.69,219.94,68249.0,217.7857,218.1127,217.746,217.9938,68249.0
2025-02-18 15:45:00,219.92,219.93,219.05,219.57,91695.0,217.974,217.9839,217.1117,217.6271,91695.0
2025-02-18 15:50:00,219.63,220.29,219.37,220.22,182146.0,217.6865,218.3407,217.4288,218.2713,182146.0
2025-02-18 15:55:00,220.19,220.51,220.04,220.14,413390.0,218.2416,218.5588,218.0929,218.192,413390.0
2025-02-19 09:30:00,229.84,230.88,226.48,228.87,499739.0,227.8062,228.837,224.4759,226.8448,499739.0
2025-02-19 09:35:00,229.01,229.35,227.05,228.46,165968.0,226.9835,227.3205,225.0409,226.4384,165968.0
2025-02-19 09:40:00,228.47,228.54,226.32,227.0,135848.0,226.4483,226.5177,224.3173,224.9913,135848.0
2025-02-19 09:45:00,227.05,228.13,227.0,227.48,52999.0,225.0409,226.1113,224.9913,225.4671,52999.0
2025-02-19 09:50:00,227.44,227.62,224.1,224.71,100892.0,225.4274,225.6058,222.117,222.7216,100892.0
2025-02-19 09:55:00,224.71,225.44,224.4,225.05,60985.0,222.7216,223.4451,222.4143,223.0586,60985.0
2025-02-19 10:00:00,224.95,226.26,224.91,225.64,53965.0,222.9595,224.2579,222.9198,223.6434,53965.0
2025-02-19 10:05:00,225.68,227.74,225.32,226.23,136649.0,223.683,225.7248,223.3262,224.2281,136649.0
2025-02-19 10:10:00,226.29,227.32,225.64,227.3,76947.0,224.2876,225.3085,223.6434,225.2887,76947.0
2025-02-19 10:15:00,227.27,229.19,227.2,228.75,109028.0,225.2589,227.162,225.1896,226.7258,109028.0
2025-02-19 10:20:00,228.78,231.19,228.58,230.19,200153.0,226.7556,229.1443,226.5573,228.1531,200153.0
2025-02-19 10:25:00,230.19,230.59,229.41,229.43,83099.0,228.1531,228.5496,227.38,227.3998,83099.0
2025-02-19 10:30:00,229.54,232.09,229.51,232.01,91181.0,227.5089,230.0363,227.4791,229.957,91181.0
2025-02-19 10:35:00,231.94,232.51,231.72,232.38,62469.0,229.8876,230.4526,229.6696,230.3237,62469.0
2025-02-19 10:40:00,232.31,232.31,230.57,231.88,48154.0,230.2543,230.2543,228.5297,229.8281,48154.0
2025-02-19 10:45:00,231.83,233.35,231.8,233.35,54527.0,229.7786,231.2851,229.7489,231.2851,54527.0
2025-02-19 10:50:00,233.35,234.88,233.32,233.65,180579.0,231.2851,232.8016,231.2554,231.5825,180579.0
2025-02-19 10:55:00,233.64,233.95,233.04,233.84,102540.0,231.5726,231.8798,230.9779,231.7708,102540.0
2025-02-19 11:00:00,233.74,234.59,233.6,234.42,58448.0,231.6717,232.5142,231.5329,232.3457,58448.0
2025-02-19 11:05:00,234.34,235.02,234.07,234.64,78929.0,232.2664,232.9404,231.9988,232.5637,78929.0
2025-02-19 11:10:00,234.64,235.02,234.31,234.58,76446.0,232.5637,232.9404,232.2366,232.5043,76446.0
2025-02-19 11:15:00,234.64,234.65,232.36,232.51,61499.0,232.5637,232.5736,230.3039,230.4526,61499.0
2025-02-19 11:20:00,232.45,232.93,231.96,232.14,65380.0,230.3931,230.8689,229.9074,230.0858,65380.0
2025-02-19 11:25:00,232.11,234.74,232.07,234.47,67506.0,230.0561,232.6628,230.0165,232.3952,67506.0
2025-02-19 11:30:00,234.4,235.71,234.26,235.39,35490.0,232.3258,233.6243,232.1871,233.3071,35490.0
2025-02-19 11:35:00,235.49,235.76,234.95,235.3,32191.0,233.4062,233.6738,232.871,233.2179,32191.0
2025-02-19 11:40:00,235.17,236.07,235.13,235.51,32429.0,233.089,233.9811,233.0494,233.426,32429.0
2025-02-19 11:45:00,235.56,235.65,235.25,235.48,17190.0,233.4756,233.5648,233.1683,233.3963,17190.0
2025-02-19 11:50:00,235.58,235.85,235.07,235.07,21888.0,233.4954,233.763,232.9899,232.9899,21888.0
2025-02-19 11:55:00,235.01,235.6,234.9,235.48,27612.0,232.9305,233.5152,232.8214,233.3963,27612.0
2025-02-19 12:00:00,235.48,235.53,235.05,235.33,26147.0,233.3963,233.4458,232.9701,233.2476,26147.0
2025-02-19 12:05:00,235.34,235.61,234.75,234.76,16984.0,233.2575,233.5251,232.6728,232.6827,16984.0
2025-02-19 12:10:00,234.75,234.77,234.2,234.55,30703.0,232.6728,232.6926,232.1276,232.4745,30703.0
2025-02-19 12:15:00,234.63,234.82,234.44,234.55,27580.0,232.5538,232.7421,232.3655,232.4745,27580.0
2025-02-19 12:20:00,234.56,234.81,234.35,234.44,16881.0,232.4844,232.7322,232.2763,232.3655,16881.0
2025-02-19 12:25:00,234.44,234.72,233.8,234.7,32317.0,232.3655,232.643,231.7312,232.6232,32317.0
2025-02-19 12:30:00,234.71,235.16,234.71,235.06,11081.0,232.6331,233.0791,232.6331,232.98,11081.0
2025-02-19 12:35:00,235.11,235.87,235.03,235.86,15551.0,233.0296,233.7828,232.9503,233.7729,15551.0
2025-02-19 12:40:00,235.88,236.43,235.88,236.43,33143.0,233.7928,234.3379,233.7928,234.3379,33143.0
2025-02-19 12:45:00,236.39,236.8,236.28,236.5,23158.0,234.2982,234.7046,234.1892,234.4073,23158.0
2025-02-19 12:50:00,236.52,237.08,236.46,237.06,19863.0,234.4271,234.9821,234.3676,234.9623,19863.0
2025-02-19 12:55:00,237.06,237.4,236.89,236.9,39216.0,234.9623,235.2993,234.7938,234.8037,39216.0
2025-02-19 13:00:00,236.99,237.05,235.53,236.08,70745.0,234.8929,234.9524,233.4458,233.991,70745.0
2025-02-19 13:05:00,236.01,236.55,235.45,236.08,37567.0,233.9216,234.4568,233.3666,233.991,37567.0
2025-02-19 13:10:00,236.09,237.05,236.08,236.98,20407.0,234.0009,234.9524,233.991,234.883,20407.0
2025-02-19 13:15:00,237.05,237.5,236.96,237.4,32828.0,234.9524,235.3984,234.8632,235.2993,32828.0
2025-02-19 13:20:00,237.4,238.1,237.21,238.02,34314.0,235.2993,235.9931,235.111,235.9138,34314.0
2025-02-19 13:25:00,238.03,238.67,237.95,238.67,24315.0,235.9237,236.5581,235.8444,236.5581,24315.0
2025-02-19 13:30:00,238.7,239.75,238.63,239.74,61412.0,236.5878,237.6285,236.5184,237.6186,61412.0
2025-02-19 13:35:00,239.75,239.99,239.52,239.72,42418.0,237.6285,237.8664,237.4005,237.5988,42418.0
2025-02-19 13:40:00,239.72,239.72,238.78,238.98,42043.0,237.5988,237.5988,236.6671,236.8653,42043.0
2025-02-19 13:45:00,238.93,239.9,238.78,239.71,37245.0,236.8158,237.7772,236.6671,237.5889,37245.0
2025-02-19 13:50:00,239.7,239.81,239.08,239.24,47346.0,237.5789,237.688,236.9644,237.123,47346.0
2025-02-19 13:55:00,239.18,239.65,239.11,239.55,36812.0,237.0636,237.5294,236.9942,237.4303,36812.0
2025-02-19 14:00:00,239.55,240.28,239.55,240.09,52273.0,237.4303,238.1538,237.4303,237.9655,52273.0
2025-02-19 14:05:00,240.05,240.8,240.02,240.69,56875.0,237.9259,238.6692,237.8961,238.5602,56875.0
2025-02-19 14:10:00,240.69,241.05,240.39,240.93,45257.0,238.5602,238.917,238.2628,238.7981,45257.0
2025-02-19 14:15:00,240.98,241.69,240.81,241.58,43636.0,238.8476,239.5513,238.6791,239.4423,43636.0
2025-02-19 14:20:00,241.52,241.76,241.12,241.27,49474.0,239.3828,239.6207,238.9864,239.1351,49474.0
2025-02-19 14:25:00,241.22,241.28,240.77,241.0,44158.0,239.0855,239.145,238.6395,238.8674,44158.0
2025-02-19 14:30:00,240.98,241.7,240.97,241.67,35375.0,238.8476,239.5613,238.8377,239.5315,35375.0
2025-02-19 14:35:00,241.71,242.14,241.68,242.09,29062.0,239.5712,239.9974,239.5414,239.9478,29062.0
2025-02-19 14:40:00,242.15,242.35,241.78,242.29,39891.0,240.0073,240.2055,239.6405,240.146,39891.0
2025-02-19 14:45:00,242.34,242.51,241.81,241.83,41713.0,240.1956,240.3641,239.6703,239.6901,41713.0
2025-02-19 14:50:00,241.84,242.25,241.63,242.21,28332.0,239.7,240.1064,239.4919,240.0667,28332.0
2025-02-19 14:55:00,242.28,242.39,241.71,241.77,39207.0,240.1361,240.2451,239.5712,239.6306,39207.0
2025-02-19 15:00:00,241.63,241.72,241.09,241.45,38514.0,239.4919,239.5811,238.9567,239.3135,38514.0
2025-02-19 15:05:00,241.4,241.59,241.09,241.41,36014.0,239.2639,239.4522,238.9567,239.2738,36014.0
2025-02-19 15:10:00,241.48,241.73,240.98,241.09,52543.0,239.3432,239.591,238.8476,238.9567,52543.0
2025-02-19 15:15:00,241.08,241.33,240.7,240.8,54254.0,238.9467,239.1945,238.5701,238.6692,54254.0
2025-02-19 15:20:00,240.76,241.27,240.73,240.89,47473.0,238.6296,239.1351,238.5998,238.7584,47473.0
2025-02-19 15:25:00,240.85,241.06,240.56,241.04,43099.0,238.7188,238.9269,238.4313,238.9071,43099.0
2025-02-19 15:30:00,241.04,241.85,240.43,241.44,75843.0,238.9071,239.7099,238.3025,239.3036,75843.0
2025-02-19 15:35:00,241.42,241.51,240.77,240.81,63401.0,239.2837,239.3729,238.6395,238.6791,63401.0
2025-02-19 15:40:00,240.75,241.51,240.67,241.32,91583.0,238.6197,239.3729,238.5404,239.1846,91583.0
2025-02-19 15:45:00,241.34,241.54,240.99,241.03,68474.0,239.2044,239.4027,238.8575,238.8972,68474.0
2025-02-19 15:50:00,241.08,242.13,241.04,241.95,186989.0,238.9467,239.9874,238.9071,239.809,186989.0
2025-02-19 15:55:00,241.96,242.09,241.08,241.65,419143.0,239.819,239.9478,238.9467,239.5117,419143.0
2025-02-20 09:30:00,243.55,246.45,242.69,244.37,236415.0,241.3949,244.2692,240.5425,242.2076,236415.0
2025-02-20 09:35:00,244.31,247.1,243.83,246.7,80420.0,242.1482,244.9135,241.6724,244.517,80420.0
2025-02-20 09:40:00,246.73,246.99,244.75,244.77,81231.0,244.5467,244.8044,242.5843,242.6041,81231.0
2025-02-20 09:45:00,244.72,244.91,243.79,244.01,37436.0,242.5545,242.7428,241.6328,241.8508,37436.0
2025-02-20 09:50:00,244.01,244.69,243.93,244.53,32160.0,241.8508,242.5248,241.7715,242.3662,32160.0
2025-02-20 09:55:00,244.52,244.97,243.87,243.92,50008.0,242.3563,242.8023,241.7121,241.7616,50008.0
2025-02-20 10:00:00,243.92,245.95,243.49,245.82,39784.0,241.7616,243.7736,241.3354,243.6448,39784.0
2025-02-20 10:05:00,245.85,246.0,244.36,244.44,76045.0,243.6745,243.8232,242.1977,242.277,76045.0
2025-02-20 10:10:00,244.5,246.39,244.49,245.54,64249.0,242.3365,244.2098,242.3266,243.3673,64249.0
2025-02-20 10:15:00,245.54,246.08,245.26,245.85,64775.0,243.3673,243.9025,243.0898,243.6745,64775.0
2025-02-20 10:20:00,245.85,246.13,245.49,245.78,29615.0,243.6745,243.9521,243.3177,243.6051,29615.0
2025-02-20 10:25:00,245.77,246.17,245.27,246.06,48463.0,243.5952,243.9917,243.0997,243.8827,48463.0
2025-02-20 10:30:00,246.05,246.14,245.18,245.18,72504.0,243.8728,243.962,243.0105,243.0105,72504.0
2025-02-20 10:35:00,245.18,245.9,245.08,245.77,49607.0,243.0105,243.7241,242.9113,243.5952,49607.0
2025-02-20 10:40:00,245.77,246.01,245.5,245.56,69284.0,243.5952,243.8331,243.3276,243.3871,69284.0
2025-02-20 10:45:00,245.55,245.56,244.77,244.83,60979.0,243.3772,243.3871,242.6041,242.6636,60979.0
2025-02-20 10:50:00,244.83,245.09,243.9,244.49,67967.0,242.6636,242.9213,241.7418,242.3266,67967.0
2025-02-20 10:55:00,244.49,244.53,243.26,243.34,20452.0,242.3266,242.3662,241.1074,241.1867,20452.0
2025-02-20 11:00:00,243.35,244.33,243.05,244.29,24009.0,241.1967,242.168,240.8993,242.1283,24009.0
2025-02-20 11:05:00,244.34,244.79,244.02,244.75,29179.0,242.1779,242.6239,241.8607,242.5843,29179.0
2025-02-20 11:10:00,244.71,244.85,244.3,244.49,28446.0,242.5446,242.6834,242.1382,242.3266,28446.0
2025-02-20 11:15:00,244.49,244.49,243.79,244.0,34172.0,242.3266,242.3266,241.6328,241.8409,34172.0
2025-02-20 11:20:00,243.99,244.35,243.81,244.16,19524.0,241.831,242.1878,241.6526,241.9995,19524.0
2025-02-20 11:25:00,244.09,244.46,243.8,244.21,40960.0,241.9301,242.2968,241.6427,242.049,40960.0
2025-02-20 11:30:00,244.28,244.28,243.95,244.2,42243.0,242.1184,242.1184,241.7913,242.0391,42243.0
2025-02-20 11:35:00,244.21,244.83,244.2,244.8,50415.0,242.049,242.6636,242.0391,242.6338,50415.0
2025-02-20 11:40:00,244.79,245.29,244.75,245.05,35316.0,242.6239,243.1195,242.5843,242.8816,35316.0
2025-02-20 11:45:00,244.98,245.2,244.03,244.06,16776.0,242.8122,243.0303,241.8706,241.9004,16776.0
2025-02-20 11:50:00,244.11,244.32,243.85,244.19,21203.0,241.9499,242.1581,241.6922,242.0292,21203.0
2025-02-20 11:55:00,244.13,244.89,244.0,244.68,22994.0,241.9697,242.723,241.8409,242.5149,22994.0
2025-02-20 12:00:00,244.65,245.02,244.6,244.9,16106.0,242.4851,242.8519,242.4356,242.7329,16106.0
2025-02-20 12:05:00,244.84,245.06,244.74,245.04,13710.0,242.6735,242.8915,242.5744,242.8717,13710.0
2025-02-20 12:10:00,245.05,245.05,244.58,244.65,8943.0,242.8816,242.8816,242.4158,242.4851,8943.0
2025-02-20 12:15:00,244.65,245.37,244.55,245.31,12863.0,242.4851,243.1988,242.386,243.1393,12863.0
2025-02-20 12:20:00,245.4,245.42,244.93,244.99,17393.0,243.2285,243.2483,242.7627,242.8221,17393.0
2025-02-20 12:25:00,245.0,245.03,244.67,244.84,13073.0,242.8321,242.8618,242.505,242.6735,13073.0
2025-02-20 12:30:00,244.85,244.85,244.35,244.52,19797.0,242.6834,242.6834,242.1878,242.3563,19797.0
2025-02-20 12:35:00,244.52,244.76,244.29,244.39,14196.0,242.3563,242.5942,242.1283,242.2274,14196.0
2025-02-20 12:40:00,244.4,244.41,243.97,244.25,11938.0,242.2374,242.2473,241.8112,242.0887,11938.0
2025-02-20 12:45:00,244.22,244.49,244.0,244.02,15931.0,242.059,242.3266,241.8409,241.8607,15931.0
2025-02-20 12:50:00,244.02,244.24,243.82,243.91,10346.0,241.8607,242.0788,241.6625,241.7517,10346.0
2025-02-20 12:55:00,243.91,244.0,243.45,243.45,10949.0,241.7517,241.8409,241.2958,241.2958,10949.0
2025-02-20 13:00:00,243.5,243.5,242.92,243.32,18792.0,241.3453,241.3453,240.7705,241.1669,18792.0
2025-02-20 13:05:00,243.3,243.71,243.26,243.31,33597.0,241.1471,241.5535,241.1074,241.157,33597.0
2025-02-20 13:10:00,243.32,243.9,243.31,243.75,22921.0,241.1669,241.7418,241.157,241.5931,22921.0
2025-02-20 13:15:00,243.75,244.03,243.44,243.54,24979.0,241.5931,241.8706,241.2859,241.385,24979.0
2025-02-20 13:20:00,243.54,244.03,243.44,243.87,35381.0,241.385,241.8706,241.2859,241.7121,35381.0
2025-02-20 13:25:00,243.93,244.18,243.9,243.97,13731.0,241.7715,242.0193,241.7418,241.8112,13731.0
2025-02-20 13:30:00,243.99,244.35,243.92,244.02,16605.0,241.831,242.1878,241.7616,241.8607,16605.0
2025-02-20 13:35:00,244.02,244.24,244.0,244.15,10898.0,241.8607,242.0788,241.8409,241.9896,10898.0
2025-02-20 13:40:00,244.24,244.29,243.84,243.97,16183.0,242.0788,242.1283,241.6823,241.8112,16183.0
2025-02-20 13:45:00,243.98,244.4,243.97,243.98,10449.0,241.8211,242.2374,241.8112,241.8211,10449.0
2025-02-20 13:50:00,243.98,244.18,243.93,244.14,15027.0,241.8211,242.0193,241.7715,241.9797,15027.0
2025-02-20 13:55:00,244.01,244.45,243.97,244.17,13308.0,241.8508,242.2869,241.8112,242.0094,13308.0
2025-02-20 14:00:00,244.16,244.31,243.97,244.19,43358.0,241.9995,242.1482,241.8112,242.0292,43358.0
2025-02-20 14:05:00,244.19,244.53,244.18,244.44,22700.0,242.0292,242.3662,242.0193,242.277,22700.0
2025-02-20 14:10:00,244.45,244.81,244.43,244.63,25216.0,242.2869,242.6437,242.2671,242.4653,25216.0
2025-02-20 14:15:00,244.65,244.65,243.82,244.01,24127.0,242.4851,242.4851,241.6625,241.8508,24127.0
2025-02-20 14:20:00,244.06,244.23,243.89,244.2,10911.0,241.9004,242.0689,241.7319,242.0391,10911.0
2025-02-20 14:25:00,244.2,244.3,244.18,244.19,13127.0,242.0391,242.1382,242.0193,242.0292,13127.0
2025-02-20 14:30:00,244.24,244.31,243.98,244.12,16536.0,242.0788,242.1482,241.8211,241.9598,16536.0
2025-02-20 14:35:00,244.13,244.13,243.82,243.93,10508.0,241.9697,241.9697,241.6625,241.7715,10508.0
2025-02-20 14:40:00,244.0,244.09,243.78,243.87,33848.0,241.8409,241.9301,241.6228,241.7121,33848.0
2025-02-20 14:45:00,243.96,244.39,243.95,244.34,19335.0,241.8013,242.2274,241.7913,242.1779,19335.0
2025-02-20 14:50:00,244.39,244.52,244.01,244.15,8814.0,242.2274,242.3563,241.8508,241.9896,8814.0
2025-02-20 14:55:00,244.14,244.23,244.0,244.05,12653.0,241.9797,242.0689,241.8409,241.8905,12653.0
2025-02-20 15:00:00,244.08,244.14,243.63,243.71,18035.0,241.9202,241.9797,241.4742,241.5535,18035.0
2025-02-20 15:05:00,243.71,243.78,243.12,243.17,29002.0,241.5535,241.6228,240.9687,241.0182,29002.0
2025-02-20 15:10:00,243.17,243.17,242.55,242.81,25805.0,241.0182,241.0182,240.4037,240.6614,25805.0
2025-02-20 15:15:00,242.81,243.4,242.77,243.36,28408.0,240.6614,241.2462,240.6218,241.2066,28408.0
2025-02-20 15:20:00,243.36,243.57,243.23,243.23,18707.0,241.2066,241.4147,241.0777,241.0777,18707.0
2025-02-20 15:25:00,243.22,243.31,242.82,242.99,16633.0,241.0678,241.157,240.6713,240.8398,16633.0
2025-02-20 15:30:00,243.0,243.22,242.95,243.13,19779.0,240.8497,241.0678,240.8002,240.9786,19779.0
2025-02-20 15:35:00,243.05,243.17,242.76,243.07,24080.0,240.8993,241.0182,240.6119,240.9191,24080.0
2025-02-20 15:40:00,243.09,243.43,242.96,243.4,23890.0,240.939,241.2759,240.8101,241.2462,23890.0
2025-02-20 15:45:00,243.38,243.59,243.28,243.48,37381.0,241.2264,241.4345,241.1273,241.3255,37381.0
2025-02-20 15:50:00,243.51,244.09,243.33,243.57,73732.0,241.3552,241.9301,241.1768,241.4147,73732.0
2025-02-20 15:55:00,243.65,244.2,243.52,243.8,186947.0,241.494,242.0391,241.3651,241.6427,186947.0
2025-02-21 09:30:00,244.93,246.08,244.45,245.1,197380.0,242.7627,243.9025,242.2869,242.9312,197380.0
2025-02-21 09:35:00,244.89,245.24,244.26,244.46,41584.0,242.723,243.0699,242.0986,242.2968,41584.0
2025-02-21 09:40:00,244.54,244.66,243.8,243.97,30473.0,242.3761,242.4951,241.6427,241.8112,30473.0
2025-02-21 09:45:00,244.05,244.22,242.9,243.84,27316.0,241.8905,242.059,240.7506,241.6823,27316.0
2025-02-21 09:50:00,243.84,243.89,243.14,243.53,15971.0,241.6823,241.7319,240.9885,241.3751,15971.0
2025-02-21 09:55:00,243.32,243.6,242.98,243.6,47697.0,241.1669,241.4444,240.8299,241.4444,47697.0
2025-02-21 10:00:00,243.4,244.05,243.03,243.77,11617.0,241.2462,241.8905,240.8795,241.6129,11617.0
2025-02-21 10:05:00,243.63,244.03,243.33,244.0,10525.0,241.4742,241.8706,241.1768,241.8409,10525.0
2025-02-21 10:10:00,244.0,244.09,243.55,243.73,23967.0,241.8409,241.9301,241.3949,241.5733,23967.0
2025-02-21 10:15:00,243.73,244.98,243.61,244.31,25054.0,241.5733,242.8122,241.4544,242.1482,25054.0
2025-02-21 10:20:00,244.42,244.48,243.76,243.83,25802.0,242.2572,242.3167,241.603,241.6724,25802.0
2025-02-21 10:25:00,243.81,244.02,243.13,243.24,47848.0,241.6526,241.8607,240.9786,241.0876,47848.0
2025-02-21 10:30:00,243.25,243.66,243.2,243.54,16841.0,241.0975,241.5039,241.048,241.385,16841.0
2025-02-21 10:35:00,243.62,243.64,243.24,243.61,11448.0,241.4643,241.4841,241.0876,241.4544,11448.0
2025-02-21 10:40:00,243.61,243.74,242.72,242.78,30872.0,241.4544,241.5832,240.5722,240.6317,30872.0
2025-02-21 10:45:00,242.83,243.47,242.57,243.34,18412.0,240.6813,241.3156,240.4236,241.1867,18412.0
2025-02-21 10:50:00,243.36,243.37,242.83,242.84,9426.0,241.2066,241.2165,240.6813,240.6912,9426.0
2025-02-21 10:55:00,242.81,243.04,242.53,242.81,53656.0,240.6614,240.8894,240.3839,240.6614,53656.0
2025-02-21 11:00:00,242.9,243.19,242.83,243.06,21060.0,240.7506,241.0381,240.6813,240.9092,21060.0
2025-02-21 11:05:00,243.04,243.09,242.48,242.49,25795.0,240.8894,240.939,240.3344,240.3443,25795.0
2025-02-21 11:10:00,242.54,243.54,242.41,243.44,14174.0,240.3938,241.385,240.265,241.2859,14174.0
2025-02-21 11:15:00,243.44,243.53,242.96,243.0,14291.0,241.2859,241.3751,240.8101,240.8497,14291.0
2025-02-21 11:20:00,243.09,243.33,242.85,243.13,10019.0,240.939,241.1768,240.7011,240.9786,10019.0
2025-02-21 11:25:00,243.13,243.13,242.0,242.07,18622.0,240.9786,240.9786,239.8586,239.928,18622.0
2025-02-21 11:30:00,242.07,242.44,241.97,242.04,78156.0,239.928,240.2947,239.8289,239.8982,78156.0
2025-02-21 11:35:00,242.18,242.43,242.1,242.37,25330.0,240.037,240.2848,239.9577,240.2253,25330.0
2025-02-21 11:40:00,242.28,242.35,242.1,242.1,19089.0,240.1361,240.2055,239.9577,239.9577,19089.0
2025-02-21 11:45:00,242.18,242.26,241.89,242.22,30171.0,240.037,240.1163,239.7496,240.0767,30171.0
2025-02-21 11:50:00,242.26,242.41,242.09,242.25,58395.0,240.1163,240.265,239.9478,240.1064,58395.0
2025-02-21 11:55:00,242.25,242.38,241.82,242.08,112875.0,240.1064,240.2352,239.6802,239.9379,112875.0
2025-02-21 12:00:00,242.08,242.29,241.9,242.21,34213.0,239.9379,240.146,239.7595,240.0667,34213.0
2025-02-21 12:05:00,242.29,242.29,242.05,242.06,27580.0,240.146,240.146,239.9082,239.9181,27580.0
2025-02-21 12:10:00,242.05,242.09,241.69,241.78,14557.0,239.9082,239.9478,239.5513,239.6405,14557.0
2025-02-21 12:15:00,241.74,241.81,241.01,241.06,30017.0,239.6009,239.6703,238.8774,238.9269,30017.0
2025-02-21 12:20:00,241.05,241.21,240.68,240.89,36414.0,238.917,239.0756,238.5503,238.7584,36414.0
2025-02-21 12:25:00,240.98,241.4,240.89,241.4,18831.0,238.8476,239.2639,238.7584,239.2639,18831.0
2025-02-21 12:30:00,241.29,241.4,240.84,241.05,18333.0,239.1549,239.2639,238.7089,238.917,18333.0
2025-02-21 12:35:00,241.13,241.23,240.25,240.42,28586.0,238.9963,239.0954,238.1241,238.2926,28586.0
2025-02-21 12:40:00,240.41,240.44,240.19,240.31,13637.0,238.2827,238.3124,238.0646,238.1836,13637.0
2025-02-21 12:45:00,240.23,240.27,239.9,239.92,32994.0,238.1043,238.1439,237.7772,237.797,32994.0
2025-02-21 12:50:00,239.94,240.82,239.87,240.64,93951.0,237.8168,238.689,237.7474,238.5106,93951.0
2025-02-21 12:55:00,240.64,240.92,240.45,240.46,16544.0,238.5106,238.7882,238.3223,238.3322,16544.0
2025-02-21 13:00:00,240.53,240.53,240.08,240.31,13242.0,238.4016,238.4016,237.9556,238.1836,13242.0
2025-02-21 13:05:00,240.13,240.5,240.06,240.33,24580.0,238.0051,238.3719,237.9358,238.2034,24580.0
2025-02-21 13:10:00,240.28,240.34,239.67,240.22,38326.0,238.1538,238.2133,237.5492,238.0943,38326.0
2025-02-21 13:15:00,240.22,240.61,240.12,240.47,25937.0,238.0943,238.4809,237.9952,238.3421,25937.0
2025-02-21 13:20:00,240.56,240.7,240.2,240.39,10658.0,238.4313,238.5701,238.0745,238.2628,10658.0
2025-02-21 13:25:00,240.34,240.53,240.17,240.34,12446.0,238.2133,238.4016,238.0448,238.2133,12446.0
2025-02-21 13:30:00,240.33,240.33,239.79,239.9,13695.0,238.2034,238.2034,237.6682,237.7772,13695.0
2025-02-21 13:35:00,239.9,240.54,239.69,240.14,25657.0,237.7772,238.4115,237.569,238.0151,25657.0
2025-02-21 13:40:00,240.23,240.5,240.11,240.11,18036.0,238.1043,238.3719,237.9853,237.9853,18036.0
2025-02-21 13:45:00,240.15,240.21,239.9,240.03,12316.0,238.025,238.0844,237.7772,237.906,12316.0
2025-02-21 13:50:00,240.01,240.11,239.53,239.74,17435.0,237.8862,237.9853,237.4105,237.6186,17435.0
2025-02-21 13:55:00,239.73,239.78,239.23,239.35,33200.0,237.6087,237.6582,237.1131,237.232,33200.0
2025-02-21 14:00:00,239.34,239.41,238.69,238.76,19924.0,237.2221,237.2915,236.5779,236.6473,19924.0
2025-02-21 14:05:00,238.71,239.3,238.64,239.29,23015.0,236.5977,237.1825,236.5283,237.1726,23015.0
2025-02-21 14:10:00,239.33,239.35,238.54,239.23,40604.0,237.2122,237.232,236.4292,237.1131,40604.0
2025-02-21 14:15:00,239.14,239.27,238.99,239.08,10333.0,237.0239,237.1528,236.8752,236.9644,10333.0
2025-02-21 14:20:00,239.04,239.15,238.35,238.5,41212.0,236.9248,237.0338,236.2409,236.3896,41212.0
2025-02-21 14:25:00,238.45,238.64,238.11,238.28,25980.0,236.34,236.5283,236.003,236.1715,25980.0
2025-02-21 14:30:00,238.23,238.79,238.23,238.69,26755.0,236.122,236.677,236.122,236.5779,26755.0
2025-02-21 14:35:00,238.69,238.76,238.32,238.56,17123.0,236.5779,236.6473,236.2112,236.449,17123.0
2025-02-21 14:40:00,238.59,238.68,238.22,238.51,15806.0,236.4788,236.568,236.112,236.3995,15806.0
2025-02-21 14:45:00,238.59,238.6,238.23,238.3,12170.0,236.4788,236.4887,236.122,236.1913,12170.0
2025-02-21 14:50:00,238.33,238.65,238.24,238.62,16652.0,236.2211,236.5382,236.1319,236.5085,16652.0
2025-02-21 14:55:00,238.61,238.86,238.29,238.41,30539.0,236.4986,236.7464,236.1814,236.3004,30539.0
2025-02-21 15:00:00,238.39,238.67,238.08,238.23,14574.0,236.2805,236.5581,235.9733,236.122,14574.0
2025-02-21 15:05:00,238.1,238.66,238.1,238.15,37942.0,235.9931,236.5482,235.9931,236.0427,37942.0
2025-02-21 15:10:00,238.21,238.25,237.76,238.18,29990.0,236.1021,236.1418,235.6561,236.0724,29990.0
2025-02-21 15:15:00,238.2,238.41,238.02,238.38,39723.0,236.0922,236.3004,235.9138,236.2706,39723.0
2025-02-21 15:20:00,238.37,238.78,238.11,238.65,35417.0,236.2607,236.6671,236.003,236.5382,35417.0
2025-02-21 15:25:00,238.5,238.7,238.09,238.7,33707.0,236.3896,236.5878,235.9832,236.5878,33707.0
2025-02-21 15:30:00,238.71,239.71,238.71,239.7,30358.0,236.5977,237.5889,236.5977,237.5789,30358.0
2025-02-21 15:35:00,239.72,239.74,239.06,239.19,21814.0,237.5988,237.6186,236.9446,237.0735,21814.0
2025-02-21 15:40:00,239.19,239.58,239.14,239.44,32192.0,237.0735,237.46,237.0239,237.3213,32192.0
2025-02-21 15:45:00,239.35,239.43,239.0,239.21,31702.0,237.232,237.3113,236.8851,237.0933,31702.0
2025-02-21 15:50:00,239.33,239.47,238.21,238.81,152584.0,237.2122,237.351,236.1021,236.6968,152584.0
2025-02-21 15:55:00,238.8,239.08,238.54,238.93,191612.0,236.6869,236.9644,236.4292,236.8158,191612.0
2025-02-24 09:30:00,240.28,240.64,237.18,237.26,63479.0,238.1538,238.5106,235.0812,235.1605,63479.0
2025-02-24 09:35:00,237.38,238.54,236.91,237.99,16160.0,235.2795,236.4292,234.8136,235.8841,16160.0
2025-02-24 09:40:00,237.92,238.5,237.53,238.37,31220.0,235.8147,236.3896,235.4282,236.2607,31220.0
2025-02-24 09:45:00,238.37,238.6,237.82,237.82,16240.0,236.2607,236.4887,235.7156,235.7156,16240.0
2025-02-24 09:50:00,238.05,238.9,237.69,238.13,29678.0,235.9436,236.786,235.5867,236.0228,29678.0
2025-02-24 09:55:00,237.99,238.03,237.61,237.65,26989.0,235.8841,235.9237,235.5074,235.5471,26989.0
2025-02-24 10:00:00,237.64,237.91,236.52,236.96,184505.0,235.5372,235.8048,234.4271,234.8632,184505.0
2025-02-24 10:05:00,237.0,237.35,236.23,237.03,112983.0,234.9028,235.2497,234.1397,234.9326,112983.0
2025-02-24 10:10:00,237.03,238.45,237.03,238.26,79928.0,234.9326,236.34,234.9326,236.1517,79928.0
2025-02-24 10:15:00,238.26,238.4,237.87,237.97,21058.0,236.1517,236.2905,235.7651,235.8643,21058.0
2025-02-24 10:20:00,237.91,239.11,237.91,238.97,65727.0,235.8048,236.9942,235.8048,236.8554,65727.0
2025-02-24 10:25:00,238.82,238.99,238.11,238.4,21778.0,236.7067,236.8752,236.003,236.2905,21778.0
2025-02-24 10:30:00,238.41,238.65,238.07,238.39,44409.0,236.3004,236.5382,235.9634,236.2805,44409.0
2025-02-24 10:35:00,238.39,238.53,237.99,238.31,28946.0,236.2805,236.4193,235.8841,236.2012,28946.0
2025-02-24 10:40:00,238.31,238.66,237.99,238.08,19440.0,236.2012,236.5482,235.8841,235.9733,19440.0
2025-02-24 10:45:00,238.11,238.54,237.82,238.47,32301.0,236.003,236.4292,235.7156,236.3598,32301.0
2025-02-24 10:50:00,238.56,238.63,237.82,238.06,20250.0,236.449,236.5184,235.7156,235.9535,20250.0
2025-02-24 10:55:00,238.01,238.18,237.58,237.9,15019.0,235.9039,236.0724,235.4777,235.7949,15019.0
2025-02-24 11:00:00,237.83,238.44,237.51,237.53,14308.0,235.7255,236.3301,235.4083,235.4282,14308.0
2025-02-24 11:05:00,237.54,238.06,237.4,237.95,17795.0,235.4381,235.9535,235.2993,235.8444,17795.0
2025-02-24 11:10:00,237.9,238.26,237.89,238.26,7025.0,235.7949,236.1517,235.785,236.1517,7025.0
2025-02-24 11:15:00,238.36,238.83,238.32,238.66,17763.0,236.2508,236.7166,236.2112,236.5482,17763.0
2025-02-24 11:20:00,238.66,238.97,238.12,238.39,29958.0,236.5482,236.8554,236.0129,236.2805,29958.0
2025-02-24 11:25:00,238.49,239.08,238.41,238.69,34796.0,236.3797,236.9644,236.3004,236.5779,34796.0
2025-02-24 11:30:00,238.69,238.86,238.45,238.76,21721.0,236.5779,236.7464,236.34,236.6473,21721.0
2025-02-24 11:35:00,238.74,239.07,238.39,238.41,13718.0,236.6274,236.9545,236.2805,236.3004,13718.0
2025-02-24 11:40:00,238.53,239.1,238.49,238.64,18444.0,236.4193,236.9843,236.3797,236.5283,18444.0
2025-02-24 11:45:00,238.8,239.25,238.72,239.12,11844.0,236.6869,237.1329,236.6076,237.0041,11844.0
2025-02-24 11:50:00,239.07,239.07,238.75,238.92,14657.0,236.9545,236.9545,236.6374,236.8059,14657.0
2025-02-24 11:55:00,238.92,239.06,238.6,238.64,14924.0,236.8059,236.9446,236.4887,236.5283,14924.0
2025-02-24 12:00:00,238.51,239.1,238.47,238.92,36386.0,236.3995,236.9843,236.3598,236.8059,36386.0
2025-02-24 12:05:00,238.92,238.99,238.6,238.84,20317.0,236.8059,236.8752,236.4887,236.7266,20317.0
2025-02-24 12:10:00,238.85,239.07,238.47,238.76,14721.0,236.7365,236.9545,236.3598,236.6473,14721.0
2025-02-24 12:15:00,238.76,239.1,238.76,238.97,18840.0,236.6473,236.9843,236.6473,236.8554,18840.0
2025-02-24 12:20:00,239.01,239.26,238.87,238.97,9512.0,236.8951,237.1428,236.7563,236.8554,9512.0
2025-02-24 12:25:00,238.87,239.29,238.87,239.12,10896.0,236.7563,237.1726,236.7563,237.0041,10896.0
2025-02-24 12:30:00,239.21,239.39,239.01,239.34,9800.0,237.0933,237.2717,236.8951,237.2221,9800.0
2025-02-24 12:35:00,239.34,239.48,239.3,239.43,10879.0,237.2221,237.3609,237.1825,237.3113,10879.0
2025-02-24 12:40:00,239.43,239.61,239.39,239.58,11582.0,237.3113,237.4897,237.2717,237.46,11582.0
2025-02-24 12:45:00,239.58,239.81,239.5,239.63,12193.0,237.46,237.688,237.3807,237.5096,12193.0
2025-02-24 12:50:00,239.49,239.58,239.12,239.22,9828.0,237.3708,237.46,237.0041,237.1032,9828.0
2025-02-24 12:55:00,239.22,239.35,238.92,238.95,12497.0,237.1032,237.232,236.8059,236.8356,12497.0
2025-02-24 13:00:00,238.92,239.22,238.83,239.12,5617.0,236.8059,237.1032,236.7166,237.0041,5617.0
2025-02-24 13:05:00,239.12,239.16,238.88,239.01,9828.0,237.0041,237.0437,236.7662,236.8951,9828.0
2025-02-24 13:10:00,238.89,239.09,238.8,239.0,8225.0,236.7761,236.9743,236.6869,236.8851,8225.0
2025-02-24 13:15:00,239.0,239.28,238.99,239.14,9270.0,236.8851,237.1627,236.8752,237.0239,9270.0
2025-02-24 13:20:00,239.05,239.22,238.81,238.92,5214.0,236.9347,237.1032,236.6968,236.8059,5214.0
2025-02-24 13:25:00,238.99,239.16,238.92,239.15,68115.0,236.8752,237.0437,236.8059,237.0338,68115.0
2025-02-24 13:30:00,239.13,239.39,238.98,239.06,7678.0,237.014,237.2717,236.8653,236.9446,7678.0
2025-02-24 13:35:00,238.98,239.59,238.98,239.57,14374.0,236.8653,237.4699,236.8653,237.4501,14374.0
2025-02-24 13:40:00,239.58,239.89,239.53,239.81,4047.0,237.46,237.7673,237.4105,237.688,4047.0
2025-02-24 13:45:00,239.83,240.1,239.53,239.57,4134.0,237.7078,237.9754,237.4105,237.4501,4134.0
2025-02-24 13:50:00,239.59,239.69,239.28,239.36,5951.0,237.4699,237.569,237.1627,237.242,5951.0
2025-02-24 13:55:00,239.37,239.43,238.85,238.96,6606.0,237.2519,237.3113,236.7365,236.8455,6606.0
2025-02-24 14:00:00,238.85,239.2,238.7,239.19,32129.0,236.7365,237.0834,236.5878,237.0735,32129.0
2025-02-24 14:05:00,239.16,239.16,238.89,238.99,8002.0,237.0437,237.0437,236.7761,236.8752,8002.0
2025-02-24 14:10:00,238.97,239.06,238.7,239.01,79435.0,236.8554,236.9446,236.5878,236.8951,79435.0
2025-02-24 14:15:00,239.01,239.01,238.63,238.67,9719.0,236.8951,236.8951,236.5184,236.5581,9719.0
2025-02-24 14:20:00,238.58,238.73,238.35,238.5,13194.0,236.4689,236.6175,236.2409,236.3896,13194.0
2025-02-24 14:25:00,238.34,238.56,238.24,238.45,8735.0,236.231,236.449,236.1319,236.34,8735.0
2025-02-24 14:30:00,238.37,238.66,238.21,238.55,11511.0,236.2607,236.5482,236.1021,236.4391,11511.0
2025-02-24 14:35:00,238.55,238.55,238.17,238.28,3876.0,236.4391,236.4391,236.0625,236.1715,3876.0
2025-02-24 14:40:00,238.33,238.36,237.81,238.01,9338.0,236.2211,236.2508,235.7057,235.9039,9338.0
2025-02-24 14:45:00,238.0,238.11,237.86,238.03,10504.0,235.894,236.003,235.7552,235.9237,10504.0
2025-02-24 14:50:00,238.03,238.13,237.87,238.0,9356.0,235.9237,236.0228,235.7651,235.894,9356.0
2025-02-24 14:55:00,237.98,237.98,237.52,237.64,65259.0,235.8742,235.8742,235.4182,235.5372,65259.0
2025-02-24 15:00:00,237.68,237.76,237.33,237.61,16742.0,235.5768,235.6561,235.2299,235.5074,16742.0
2025-02-24 15:05:00,237.63,237.63,237.01,237.01,42714.0,235.5273,235.5273,234.9128,234.9128,42714.0
2025-02-24 15:10:00,237.0,237.04,236.71,236.98,57202.0,234.9028,234.9425,234.6154,234.883,57202.0
2025-02-24 15:15:00,236.96,236.96,236.48,236.61,32104.0,234.8632,234.8632,234.3874,234.5163,32104.0
2025-02-24 15:20:00,236.64,236.98,236.53,236.69,13567.0,234.546,234.883,234.437,234.5956,13567.0
2025-02-24 15:25:00,236.83,236.83,236.18,236.3,21957.0,234.7343,234.7343,234.0901,234.209,21957.0
2025-02-24 15:30:00,236.3,237.37,236.29,237.23,35416.0,234.209,235.2696,234.1991,235.1308,35416.0
2025-02-24 15:35:00,237.25,237.4,237.09,237.15,18803.0,235.1506,235.2993,234.992,235.0515,18803.0
2025-02-24 15:40:00,237.15,237.46,237.09,237.46,20297.0,235.0515,235.3588,234.992,235.3588,20297.0
2025-02-24 15:45:00,237.47,237.59,237.27,237.55,16283.0,235.3687,235.4876,235.1705,235.448,16283.0
2025-02-24 15:50:00,237.59,238.03,236.73,237.02,64748.0,235.4876,235.9237,234.6352,234.9227,64748.0
2025-02-24 15:55:00,237.12,237.35,236.72,236.97,184189.0,235.0218,235.2497,234.6253,234.8731,184189.0
2025-02-25 09:30:00,238.16,238.33,234.77,234.92,70558.0,236.0526,236.2211,232.6926,232.8412,70558.0
2025-02-25 09:35:00,234.84,237.49,234.83,237.34,21517.0,232.762,235.3885,232.752,235.2398,21517.0
2025-02-25 09:40:00,237.08,237.83,236.68,237.68,8402.0,234.9821,235.7255,234.5857,235.5768,8402.0
2025-02-25 09:45:00,237.58,238.03,237.25,237.37,15985.0,235.4777,235.9237,235.1506,235.2696,15985.0
2025-02-25 09:50:00,237.4,237.9,236.97,236.97,21973.0,235.2993,235.7949,234.8731,234.8731,21973.0
2025-02-25 09:55:00,237.13,237.75,236.87,236.87,16150.0,235.0317,235.6462,234.774,234.774,16150.0
2025-02-25 10:00:00,236.47,236.82,236.01,236.24,25819.0,234.3775,234.7244,233.9216,234.1496,25819.0
2025-02-25 10:05:00,236.43,236.52,235.81,236.28,22071.0,234.3379,234.4271,233.7234,234.1892,22071.0
2025-02-25 10:10:00,236.36,236.38,235.81,235.9,13232.0,234.2685,234.2883,233.7234,233.8126,13232.0
2025-02-25 10:15:00,236.0,236.05,235.5,235.66,22627.0,233.9117,233.9612,233.4161,233.5747,22627.0
2025-02-25 10:20:00,235.77,236.44,235.61,236.28,13421.0,233.6837,234.3478,233.5251,234.1892,13421.0
2025-02-25 10:25:00,236.22,236.67,236.12,236.36,14251.0,234.1297,234.5758,234.0306,234.2685,14251.0
2025-02-25 10:30:00,236.47,236.77,236.36,236.74,13199.0,234.3775,234.6749,234.2685,234.6451,13199.0
2025-02-25 10:35:00,236.55,236.95,236.39,236.54,7640.0,234.4568,234.8533,234.2982,234.4469,7640.0
2025-02-25 10:40:00,236.45,237.15,236.39,236.82,24663.0,234.3577,235.0515,234.2982,234.7244,24663.0
2025-02-25 10:45:00,236.91,236.97,236.62,236.72,10618.0,234.8136,234.8731,234.5262,234.6253,10618.0
2025-02-25 10:50:00,236.57,237.07,236.44,237.0,28382.0,234.4766,234.9722,234.3478,234.9028,28382.0
2025-02-25 10:55:00,236.92,237.23,236.79,236.82,31482.0,234.8235,235.1308,234.6947,234.7244,31482.0
2025-02-25 11:00:00,236.75,236.96,236.48,236.86,12878.0,234.6551,234.8632,234.3874,234.7641,12878.0
2025-02-25 11:05:00,236.69,237.06,236.58,236.65,15101.0,234.5956,234.9623,234.4866,234.5559,15101.0
2025-02-25 11:10:00,236.59,236.6,236.14,236.49,12999.0,234.4965,234.5064,234.0505,234.3974,12999.0
2025-02-25 11:15:00,236.5,236.56,236.27,236.27,33473.0,234.4073,234.4667,234.1793,234.1793,33473.0
2025-02-25 11:20:00,236.37,236.55,236.17,236.19,72228.0,234.2784,234.4568,234.0802,234.1,72228.0
2025-02-25 11:25:00,236.25,236.32,235.98,236.0,8596.0,234.1595,234.2289,233.8919,233.9117,8596.0
2025-02-25 11:30:00,236.09,236.16,235.6,235.85,8725.0,234.0009,234.0703,233.5152,233.763,8725.0
2025-02-25 11:35:00,235.84,235.99,235.59,235.78,5127.0,233.7531,233.9018,233.5053,233.6936,5127.0
2025-02-25 11:40:00,235.8,235.84,235.35,235.72,8250.0,233.7135,233.7531,233.2674,233.6342,8250.0
2025-02-25 11:45:00,235.85,236.2,235.74,236.13,11442.0,233.763,234.1099,233.654,234.0405,11442.0
2025-02-25 11:50:00,236.16,236.26,235.93,236.06,6744.0,234.0703,234.1694,233.8423,233.9712,6744.0
2025-02-25 11:55:00,236.11,236.7,236.05,236.17,17167.0,234.0207,234.6055,233.9612,234.0802,17167.0
2025-02-25 12:00:00,236.21,236.21,235.97,236.08,6686.0,234.1198,234.1198,233.882,233.991,6686.0
2025-02-25 12:05:00,236.08,236.23,235.92,236.09,11696.0,233.991,234.1397,233.8324,234.0009,11696.0
2025-02-25 12:10:00,236.09,236.17,235.87,235.99,5145.0,234.0009,234.0802,233.7828,233.9018,5145.0
2025-02-25 12:15:00,235.99,236.12,235.75,235.88,4648.0,233.9018,234.0306,233.6639,233.7928,4648.0
2025-02-25 12:20:00,235.83,235.89,235.58,235.68,8987.0,233.7432,233.8027,233.4954,233.5945,8987.0
2025-02-25 12:25:00,235.72,236.53,235.71,236.53,10861.0,233.6342,234.437,233.6243,234.437,10861.0
2025-02-25 12:30:00,236.53,236.58,236.39,236.45,47401.0,234.437,234.4866,234.2982,234.3577,47401.0
2025-02-25 12:35:00,236.51,236.81,236.38,236.65,46318.0,234.4172,234.7145,234.2883,234.5559,46318.0
2025-02-25 12:40:00,236.65,236.92,236.53,236.92,26993.0,234.5559,234.8235,234.437,234.8235,26993.0
2025-02-25 12:45:00,236.69,236.71,236.52,236.54,12196.0,234.5956,234.6154,234.4271,234.4469,12196.0
2025-02-25 12:50:00,236.54,236.74,236.46,236.46,16777.0,234.4469,234.6451,234.3676,234.3676,16777.0
2025-02-25 12:55:00,236.54,236.65,236.47,236.59,9138.0,234.4469,234.5559,234.3775,234.4965,9138.0
2025-02-25 13:00:00,236.61,237.12,236.61,237.12,18398.0,234.5163,235.0218,234.5163,235.0218,18398.0
2025-02-25 13:05:00,237.05,237.3,236.99,237.25,14721.0,234.9524,235.2002,234.8929,235.1506,14721.0
2025-02-25 13:10:00,237.27,237.32,236.87,236.96,8446.0,235.1705,235.22,234.774,234.8632,8446.0
2025-02-25 13:15:00,236.87,237.5,236.87,236.97,8296.0,234.774,235.3984,234.774,234.8731,8296.0
2025-02-25 13:20:00,236.97,237.21,236.92,237.05,6196.0,234.8731,235.111,234.8235,234.9524,6196.0
2025-02-25 13:25:00,237.04,237.04,236.35,236.36,1940.0,234.9425,234.9425,234.2586,234.2685,1940.0
2025-02-25 13:30:00,236.33,236.54,236.17,236.17,3759.0,234.2388,234.4469,234.0802,234.0802,3759.0
2025-02-25 13:35:00,236.29,236.38,235.9,236.18,9679.0,234.1991,234.2883,233.8126,234.0901,9679.0
2025-02-25 13:40:00,236.32,236.64,236.18,236.42,3918.0,234.2289,234.546,234.0901,234.328,3918.0
2025-02-25 13:45:00,236.42,236.44,236.21,236.42,1700.0,234.328,234.3478,234.1198,234.328,1700.0
2025-02-25 13:50:00,236.51,236.59,236.13,236.13,4154.0,234.4172,234.4965,234.0405,234.0405,4154.0
2025-02-25 13:55:00,236.1,236.19,235.94,235.94,1834.0,234.0108,234.1,233.8522,233.8522,1834.0
2025-02-25 14:00:00,235.93,236.05,235.71,235.87,4889.0,233.8423,233.9612,233.6243,233.7828,4889.0
2025-02-25 14:05:00,235.81,235.94,235.63,235.71,4901.0,233.7234,233.8522,233.545,233.6243,4901.0
2025-02-25 14:10:00,235.72,235.85,235.21,235.24,3870.0,233.6342,233.763,233.1287,233.1584,3870.0
2025-02-25 14:15:00,235.19,235.3,234.91,235.24,8804.0,233.1089,233.2179,232.8313,233.1584,8804.0
2025-02-25 14:20:00,235.15,235.16,234.82,234.91,5365.0,233.0692,233.0791,232.7421,232.8313,5365.0
2025-02-25 14:25:00,234.99,234.99,234.6,234.75,8429.0,232.9106,232.9106,232.5241,232.6728,8429.0
2025-02-25 14:30:00,234.76,235.76,234.74,235.75,11774.0,232.6827,233.6738,232.6628,233.6639,11774.0
2025-02-25 14:35:00,235.73,235.79,235.43,235.52,16712.0,233.6441,233.7035,233.3467,233.4359,16712.0
2025-02-25 14:40:00,235.51,235.61,235.37,235.43,15597.0,233.426,233.5251,233.2873,233.3467,15597.0
2025-02-25 14:45:00,235.44,235.53,235.17,235.5,30130.0,233.3566,233.4458,233.089,233.4161,30130.0
2025-02-25 14:50:00,235.5,235.63,235.42,235.56,17826.0,233.4161,233.545,233.3368,233.4756,17826.0
2025-02-25 14:55:00,235.5,235.81,235.46,235.73,38089.0,233.4161,233.7234,233.3765,233.6441,38089.0
2025-02-25 15:00:00,235.85,236.41,235.85,236.41,9520.0,233.763,234.3181,233.763,234.3181,9520.0
2025-02-25 15:05:00,236.45,236.69,235.98,236.19,9371.0,234.3577,234.5956,233.8919,234.1,9371.0
2025-02-25 15:10:00,235.96,235.96,235.72,235.95,8555.0,233.872,233.872,233.6342,233.8621,8555.0
2025-02-25 15:15:00,236.01,236.47,236.0,236.44,10095.0,233.9216,234.3775,233.9117,234.3478,10095.0
2025-02-25 15:20:00,236.46,236.68,236.28,236.62,8406.0,234.3676,234.5857,234.1892,234.5262,8406.0
2025-02-25 15:25:00,236.55,236.59,235.81,235.9,13764.0,234.4568,234.4965,233.7234,233.8126,13764.0
2025-02-25 15:30:00,235.99,236.3,235.85,236.06,15012.0,233.9018,234.209,233.763,233.9712,15012.0
2025-02-25 15:35:00,236.09,236.19,235.72,235.72,15655.0,234.0009,234.1,233.6342,233.6342,15655.0
2025-02-25 15:40:00,235.71,235.8,235.36,235.42,18438.0,233.6243,233.7135,233.2774,233.3368,18438.0
2025-02-25 15:45:00,235.47,235.64,235.32,235.53,23082.0,233.3864,233.5549,233.2377,233.4458,23082.0
2025-02-25 15:50:00,235.47,235.47,234.38,234.7,49859.0,233.3864,233.3864,232.306,232.6232,49859.0
2025-02-25 15:55:00,234.68,235.54,234.55,235.38,152814.0,232.6034,233.4558,232.4745,233.2972,152814.0
2025-02-26 09:30:00,235.04,235.27,234.37,234.6,63215.0,232.9602,233.1882,232.2961,232.5241,63215.0
2025-02-26 09:35:00,234.58,234.87,233.26,234.19,14143.0,232.5043,232.7917,231.1959,232.1177,14143.0
2025-02-26 09:40:00,234.3,234.53,233.11,233.38,30264.0,232.2267,232.4547,231.0473,231.3149,30264.0
2025-02-26 09:45:00,233.34,233.49,232.79,233.41,30421.0,231.2752,231.4239,230.7301,231.3446,30421.0
2025-02-26 09:50:00,233.44,233.84,233.24,233.81,15519.0,231.3743,231.7708,231.1761,231.7411,15519.0
2025-02-26 09:55:00,233.8,233.92,232.84,233.4,13979.0,231.7312,231.8501,230.7797,231.3347,13979.0
2025-02-26 10:00:00,233.58,234.2,232.87,233.76,25690.0,231.5131,232.1276,230.8094,231.6915,25690.0
2025-02-26 10:05:00,233.77,234.64,233.34,234.58,14122.0,231.7014,232.5637,231.2752,232.5043,14122.0
2025-02-26 10:10:00,234.52,234.89,234.33,234.89,11273.0,232.4448,232.8115,232.2565,232.8115,11273.0
2025-02-26 10:15:00,234.66,234.91,234.48,234.69,15859.0,232.5835,232.8313,232.4051,232.6133,15859.0
2025-02-26 10:20:00,234.5,234.73,234.18,234.73,9266.0,232.425,232.6529,232.1078,232.6529,9266.0
2025-02-26 10:25:00,234.73,234.73,233.79,233.97,12674.0,232.6529,232.6529,231.7212,231.8997,12674.0
2025-02-26 10:30:00,233.93,234.57,233.93,234.36,10635.0,231.86,232.4943,231.86,232.2862,10635.0
2025-02-26 10:35:00,234.45,234.45,234.17,234.37,11462.0,232.3754,232.3754,232.0979,232.2961,11462.0
2025-02-26 10:40:00,234.27,234.42,233.89,234.42,8844.0,232.197,232.3457,231.8204,232.3457,8844.0
2025-02-26 10:45:00,234.2,234.33,234.03,234.33,6833.0,232.1276,232.2565,231.9591,232.2565,6833.0
2025-02-26 10:50:00,234.17,234.63,234.17,234.61,10821.0,232.0979,232.5538,232.0979,232.534,10821.0
2025-02-26 10:55:00,234.47,234.81,234.45,234.64,13857.0,232.3952,232.7322,232.3754,232.5637,13857.0
2025-02-26 11:00:00,234.73,235.31,234.73,235.08,65656.0,232.6529,233.2278,232.6529,232.9998,65656.0
2025-02-26 11:05:00,235.1,235.79,234.99,235.72,20406.0,233.0197,233.7035,232.9106,233.6342,20406.0
2025-02-26 11:10:00,235.67,236.15,235.59,235.93,10165.0,233.5846,234.0604,233.5053,233.8423,10165.0
2025-02-26 11:15:00,235.93,236.28,235.73,236.06,9656.0,233.8423,234.1892,233.6441,233.9712,9656.0
2025-02-26 11:20:00,236.06,236.1,235.58,235.83,20726.0,233.9712,234.0108,233.4954,233.7432,20726.0
2025-02-26 11:25:00,235.92,235.92,235.5,235.58,4490.0,233.8324,233.8324,233.4161,233.4954,4490.0
2025-02-26 11:30:00,235.5,235.82,235.34,235.68,10236.0,233.4161,233.7333,233.2575,233.5945,10236.0
2025-02-26 11:35:00,235.7,236.3,235.69,236.3,10142.0,233.6143,234.209,233.6044,234.209,10142.0
2025-02-26 11:40:00,236.27,236.38,235.17,235.2,11097.0,234.1793,234.2883,233.089,233.1188,11097.0
2025-02-26 11:45:00,235.29,235.31,234.98,235.15,8526.0,233.208,233.2278,232.9007,233.0692,8526.0
2025-02-26 11:50:00,235.11,235.46,235.03,235.03,8791.0,233.0296,233.3765,232.9503,232.9503,8791.0
2025-02-26 11:55:00,235.04,235.16,234.8,234.8,14360.0,232.9602,233.0791,232.7223,232.7223,14360.0
2025-02-26 12:00:00,234.75,235.4,234.66,235.4,17216.0,232.6728,233.317,232.5835,233.317,17216.0
2025-02-26 12:05:00,235.34,235.49,235.25,235.25,5084.0,233.2575,233.4062,233.1683,233.1683,5084.0
2025-02-26 12:10:00,235.26,235.52,235.24,235.45,8114.0,233.1782,233.4359,233.1584,233.3666,8114.0
2025-02-26 12:15:00,235.46,235.79,234.92,235.1,16114.0,233.3765,233.7035,232.8412,233.0197,16114.0
2025-02-26 12:20:00,235.16,235.32,235.04,235.21,5387.0,233.0791,233.2377,232.9602,233.1287,5387.0
2025-02-26 12:25:00,235.15,235.55,234.97,235.43,16281.0,233.0692,233.4657,232.8908,233.3467,16281.0
2025-02-26 12:30:00,235.58,235.71,234.69,234.78,14234.0,233.4954,233.6243,232.6133,232.7025,14234.0
2025-02-26 12:35:00,234.78,234.78,234.38,234.43,13178.0,232.7025,232.7025,232.306,232.3556,13178.0
2025-02-26 12:40:00,234.33,234.53,234.15,234.39,15148.0,232.2565,232.4547,232.0781,232.3159,15148.0
2025-02-26 12:45:00,234.25,234.51,233.96,234.05,5781.0,232.1772,232.4349,231.8897,231.9789,5781.0
2025-02-26 12:50:00,233.99,234.07,233.51,233.75,7420.0,231.9195,231.9988,231.4437,231.6816,7420.0
2025-02-26 12:55:00,233.84,233.91,233.43,233.47,13571.0,231.7708,231.8402,231.3644,231.4041,13571.0
2025-02-26 13:00:00,233.45,233.45,233.15,233.25,4172.0,231.3843,231.3843,231.0869,231.186,4172.0
2025-02-26 13:05:00,233.24,233.53,233.15,233.53,10849.0,231.1761,231.4635,231.0869,231.4635,10849.0
2025-02-26 13:10:00,233.49,233.59,233.29,233.49,6970.0,231.4239,231.523,231.2257,231.4239,6970.0
2025-02-26 13:15:00,233.49,233.59,233.27,233.54,6762.0,231.4239,231.523,231.2058,231.4735,6762.0
2025-02-26 13:20:00,233.59,233.59,233.27,233.39,8481.0,231.523,231.523,231.2058,231.3248,8481.0
2025-02-26 13:25:00,233.36,233.38,232.85,232.93,6636.0,231.2951,231.3149,230.7896,230.8689,6636.0
2025-02-26 13:30:00,232.91,233.09,232.77,232.88,15123.0,230.849,231.0274,230.7103,230.8193,15123.0
2025-02-26 13:35:00,232.84,233.04,232.68,232.84,10569.0,230.7797,230.9779,230.6211,230.7797,10569.0
2025-02-26 13:40:00,232.84,232.91,232.69,232.82,13719.0,230.7797,230.849,230.631,230.7598,13719.0
2025-02-26 13:45:00,232.83,232.91,232.61,232.82,9309.0,230.7697,230.849,230.5517,230.7598,9309.0
2025-02-26 13:50:00,232.82,232.92,232.52,232.59,14872.0,230.7598,230.8589,230.4625,230.5319,14872.0
2025-02-26 13:55:00,232.66,232.66,232.05,232.51,5981.0,230.6012,230.6012,229.9966,230.4526,5981.0
2025-02-26 14:00:00,232.43,232.52,232.22,232.25,8115.0,230.3733,230.4625,230.1651,230.1949,8115.0
2025-02-26 14:05:00,232.24,232.26,231.83,232.07,10129.0,230.185,230.2048,229.7786,230.0165,10129.0
2025-02-26 14:10:00,232.03,232.19,231.83,232.16,9720.0,229.9768,230.1354,229.7786,230.1057,9720.0
2025-02-26 14:15:00,232.16,232.46,231.96,232.44,14464.0,230.1057,230.403,229.9074,230.3832,14464.0
2025-02-26 14:20:00,232.48,232.63,232.22,232.6,19940.0,230.4228,230.5715,230.1651,230.5418,19940.0
2025-02-26 14:25:00,232.51,232.65,232.28,232.28,5695.0,230.4526,230.5913,230.2246,230.2246,5695.0
2025-02-26 14:30:00,232.31,232.97,232.3,232.88,9902.0,230.2543,230.9085,230.2444,230.8193,9902.0
2025-02-26 14:35:00,232.89,233.14,232.68,232.77,9950.0,230.8292,231.077,230.6211,230.7103,9950.0
2025-02-26 14:40:00,232.76,233.04,232.61,232.93,16474.0,230.7004,230.9779,230.5517,230.8689,16474.0
2025-02-26 14:45:00,232.93,233.18,232.91,233.01,8795.0,230.8689,231.1166,230.849,230.9481,8795.0
2025-02-26 14:50:00,233.01,233.22,232.8,233.11,25773.0,230.9481,231.1563,230.74,231.0473,25773.0
2025-02-26 14:55:00,233.11,233.22,232.35,232.35,10568.0,231.0473,231.1563,230.294,230.294,10568.0
2025-02-26 15:00:00,232.33,232.39,232.02,232.11,26524.0,230.2742,230.3336,229.9669,230.0561,26524.0
2025-02-26 15:05:00,232.11,232.62,232.1,232.42,12727.0,230.0561,230.5616,230.0462,230.3634,12727.0
2025-02-26 15:10:00,232.42,232.72,232.41,232.61,15889.0,230.3634,230.6607,230.3535,230.5517,15889.0
2025-02-26 15:15:00,232.58,232.64,232.12,232.4,11560.0,230.522,230.5814,230.066,230.3435,11560.0
2025-02-26 15:20:00,232.34,232.39,232.17,232.28,9851.0,230.2841,230.3336,230.1156,230.2246,9851.0
2025-02-26 15:25:00,232.26,232.79,232.22,232.64,20470.0,230.2048,230.7301,230.1651,230.5814,20470.0
2025-02-26 15:30:00,232.54,232.95,232.47,232.87,11563.0,230.4823,230.8887,230.4129,230.8094,11563.0
2025-02-26 15:35:00,232.8,233.28,232.8,233.21,20436.0,230.74,231.2158,230.74,231.1464,20436.0
2025-02-26 15:40:00,233.22,233.87,233.17,233.83,13958.0,231.1563,231.8005,231.1067,231.7609,13958.0
2025-02-26 15:45:00,233.83,234.02,233.56,233.8,18013.0,231.7609,231.9492,231.4933,231.7312,18013.0
2025-02-26 15:50:00,233.71,233.71,233.12,233.62,52353.0,231.642,231.642,231.0572,231.5528,52353.0
2025-02-26 15:55:00,233.69,234.23,233.5,233.72,183193.0,231.6221,232.1574,231.4338,231.6519,183193.0
2025-02-27 09:30:00,234.23,234.23,231.24,232.55,39990.0,232.1574,232.1574,229.1938,230.4922,39990.0
2025-02-27 09:35:00,232.72,233.59,231.88,231.88,21798.0,230.6607,231.523,229.8281,229.8281,21798.0
2025-02-27 09:40:00,232.22,232.57,230.93,231.02,12070.0,230.1651,230.512,228.8866,228.9758,12070.0
2025-02-27 09:45:00,231.2,232.06,231.05,231.77,11722.0,229.1542,230.0066,229.0055,229.7191,11722.0
2025-02-27 09:50:00,231.99,232.04,231.06,231.28,27570.0,229.9372,229.9867,229.0154,229.2335,27570.0
2025-02-27 09:55:00,231.35,231.61,230.3,230.62,25851.0,229.3028,229.5605,228.2621,228.5793,25851.0
2025-02-27 10:00:00,230.68,230.68,228.83,229.39,31865.0,228.6388,228.6388,226.8051,227.3602,31865.0
2025-02-27 10:05:00,229.39,229.99,229.02,229.31,16220.0,227.3602,227.9549,226.9935,227.2809,16220.0
2025-02-27 10:10:00,229.75,230.95,229.53,230.29,27821.0,227.717,228.9064,227.4989,228.2522,27821.0
2025-02-27 10:15:00,230.54,231.23,230.37,231.23,29398.0,228.5,229.1839,228.3315,229.1839,29398.0
2025-02-27 10:20:00,231.06,231.7,230.55,231.14,15769.0,229.0154,229.6497,228.5099,229.0947,15769.0
2025-02-27 10:25:00,231.18,231.18,230.56,230.91,8521.0,229.1343,229.1343,228.5198,228.8667,8521.0
2025-02-27 10:30:00,230.76,230.84,229.84,230.0,11397.0,228.7181,228.7974,227.8062,227.9648,11397.0
2025-02-27 10:35:00,230.0,231.09,229.7,230.75,14890.0,227.9648,229.0451,227.6674,228.7081,14890.0
2025-02-27 10:40:00,230.52,230.94,230.16,230.69,16536.0,228.4802,228.8965,228.1234,228.6487,16536.0
2025-02-27 10:45:00,230.49,230.74,230.2,230.28,21976.0,228.4504,228.6982,228.163,228.2423,21976.0
2025-02-27 10:50:00,230.18,230.35,229.77,229.78,9657.0,228.1432,228.3117,227.7368,227.7467,9657.0
2025-02-27 10:55:00,229.85,229.99,229.14,229.15,16379.0,227.8161,227.9549,227.1124,227.1223,16379.0
2025-02-27 11:00:00,229.3,229.67,228.93,229.08,15999.0,227.271,227.6377,226.9043,227.0529,15999.0
2025-02-27 11:05:00,229.07,229.38,228.92,229.23,18709.0,227.043,227.3503,226.8943,227.2016,18709.0
2025-02-27 11:10:00,229.23,229.94,229.14,229.93,22504.0,227.2016,227.9053,227.1124,227.8954,22504.0
2025-02-27 11:15:00,229.96,230.34,229.86,230.12,25606.0,227.9251,228.3018,227.826,228.0837,25606.0
2025-02-27 11:20:00,230.24,230.41,229.86,230.1,14622.0,228.2027,228.3712,227.826,228.0639,14622.0
2025-02-27 11:25:00,230.08,230.08,229.32,229.39,17107.0,228.0441,228.0441,227.2908,227.3602,17107.0
2025-02-27 11:30:00,229.53,230.23,229.46,230.05,22447.0,227.4989,228.1927,227.4296,228.0143,22447.0
2025-02-27 11:35:00,230.04,230.32,229.63,229.91,37407.0,228.0044,228.282,227.5981,227.8756,37407.0
2025-02-27 11:40:00,229.91,230.1,229.77,230.07,26603.0,227.8756,228.0639,227.7368,228.0342,26603.0
2025-02-27 11:45:00,230.0,230.26,229.83,229.99,12026.0,227.9648,228.2225,227.7963,227.9549,12026.0
2025-02-27 11:50:00,229.9,230.12,229.48,229.64,10953.0,227.8657,228.0837,227.4494,227.608,10953.0
2025-02-27 11:55:00,229.54,229.7,229.31,229.51,7046.0,227.5089,227.6674,227.2809,227.4791,7046.0
2025-02-27 12:00:00,229.37,229.66,229.27,229.49,8933.0,227.3404,227.6278,227.2412,227.4593,8933.0
2025-02-27 12:05:00,229.36,229.41,228.95,229.16,8401.0,227.3304,227.38,226.9241,227.1322,8401.0
2025-02-27 12:10:00,229.1,229.25,228.89,228.96,11809.0,227.0727,227.2214,226.8646,226.934,11809.0
2025-02-27 12:15:00,228.97,228.97,228.33,228.59,11274.0,226.9439,226.9439,226.3096,226.5673,11274.0
2025-02-27 12:20:00,228.58,229.02,228.31,228.96,17952.0,226.5573,226.9935,226.2897,226.934,17952.0
2025-02-27 12:25:00,229.01,229.82,228.86,229.67,13334.0,226.9835,227.7864,226.8349,227.6377,13334.0
2025-02-27 12:30:00,229.73,229.94,229.63,229.81,13071.0,227.6972,227.9053,227.5981,227.7765,13071.0
2025-02-27 12:35:00,229.9,230.08,229.77,230.01,7464.0,227.8657,228.0441,227.7368,227.9747,7464.0
2025-02-27 12:40:00,229.96,229.96,229.22,229.27,13517.0,227.9251,227.9251,227.1917,227.2412,13517.0
2025-02-27 12:45:00,229.25,229.72,229.21,229.61,19467.0,227.2214,227.6873,227.1818,227.5782,19467.0
2025-02-27 12:50:00,229.6,229.85,229.33,229.72,21163.0,227.5683,227.8161,227.3007,227.6873,21163.0
2025-02-27 12:55:00,229.66,229.75,229.51,229.63,10780.0,227.6278,227.717,227.4791,227.5981,10780.0
2025-02-27 13:00:00,229.8,230.27,229.7,229.82,10738.0,227.7666,228.2324,227.6674,227.7864,10738.0
2025-02-27 13:05:00,229.71,229.71,229.46,229.65,10192.0,227.6773,227.6773,227.4296,227.6179,10192.0
2025-02-27 13:10:00,229.65,229.91,229.47,229.85,11622.0,227.6179,227.8756,227.4395,227.8161,11622.0
2025-02-27 13:15:00,229.88,230.13,229.69,230.12,8668.0,227.8458,228.0936,227.6575,228.0837,8668.0
2025-02-27 13:20:00,230.05,230.3,229.89,230.3,11735.0,228.0143,228.2621,227.8558,228.2621,11735.0
2025-02-27 13:25:00,230.3,230.62,230.19,230.52,13876.0,228.2621,228.5793,228.1531,228.4802,13876.0
2025-02-27 13:30:00,230.5,230.73,230.45,230.59,9235.0,228.4604,228.6883,228.4108,228.5496,9235.0
2025-02-27 13:35:00,230.64,230.75,230.47,230.64,13970.0,228.5991,228.7081,228.4306,228.5991,13970.0
2025-02-27 13:40:00,230.65,230.65,230.01,230.13,7999.0,228.609,228.609,227.9747,228.0936,7999.0
2025-02-27 13:45:00,230.02,230.33,229.93,230.19,11602.0,227.9846,228.2919,227.8954,228.1531,11602.0
2025-02-27 13:50:00,230.27,230.51,230.02,230.51,11133.0,228.2324,228.4703,227.9846,228.4703,11133.0
2025-02-27 13:55:00,230.46,230.5,229.84,229.86,10964.0,228.4207,228.4604,227.8062,227.826,10964.0
2025-02-27 14:00:00,229.76,230.2,229.76,229.86,9711.0,227.7269,228.163,227.7269,227.826,9711.0
2025-02-27 14:05:00,229.9,229.96,229.57,229.61,12492.0,227.8657,227.9251,227.5386,227.5782,12492.0
2025-02-27 14:10:00,229.64,229.77,229.33,229.42,19552.0,227.608,227.7368,227.3007,227.3899,19552.0
2025-02-27 14:15:00,229.47,229.67,229.27,229.54,12680.0,227.4395,227.6377,227.2412,227.5089,12680.0
2025-02-27 14:20:00,229.45,229.48,229.03,229.21,12060.0,227.4196,227.4494,227.0034,227.1818,12060.0
2025-02-27 14:25:00,229.09,229.25,228.82,228.83,12733.0,227.0628,227.2214,226.7952,226.8051,12733.0
2025-02-27 14:30:00,228.78,228.91,228.25,228.49,18615.0,226.7556,226.8844,226.2303,226.4681,18615.0
2025-02-27 14:35:00,228.52,228.7,227.95,227.95,14274.0,226.4979,226.6763,225.9329,225.9329,14274.0
2025-02-27 14:40:00,227.98,228.08,227.54,227.77,24528.0,225.9627,226.0618,225.5266,225.7545,24528.0
2025-02-27 14:45:00,227.77,228.26,227.77,227.87,15352.0,225.7545,226.2402,225.7545,225.8536,15352.0
2025-02-27 14:50:00,227.94,228.16,227.64,227.98,9991.0,225.923,226.1411,225.6257,225.9627,9991.0
2025-02-27 14:55:00,227.98,228.09,227.63,227.75,9826.0,225.9627,226.0717,225.6158,225.7347,9826.0
2025-02-27 15:00:00,227.77,227.87,226.86,227.02,15332.0,225.7545,225.8536,224.8526,225.0112,15332.0
2025-02-27 15:05:00,227.03,227.09,226.5,226.59,17130.0,225.0211,225.0805,224.4958,224.585,17130.0
2025-02-27 15:10:00,226.68,227.01,226.45,226.68,23789.0,224.6742,225.0012,224.4462,224.6742,23789.0
2025-02-27 15:15:00,226.64,226.82,226.14,226.14,19008.0,224.6345,224.8129,224.1389,224.1389,19008.0
2025-02-27 15:20:00,226.11,226.45,225.88,226.34,23321.0,224.1092,224.4462,223.8812,224.3372,23321.0
2025-02-27 15:25:00,226.34,226.54,225.45,225.52,27004.0,224.3372,224.5354,223.455,223.5244,27004.0
2025-02-27 15:30:00,225.58,225.93,225.55,225.64,30174.0,223.5839,223.9308,223.5542,223.6434,30174.0
2025-02-27 15:35:00,225.59,225.6,224.97,225.01,34728.0,223.5938,223.6037,222.9793,223.0189,34728.0
2025-02-27 15:40:00,224.97,225.16,224.71,224.72,33340.0,222.9793,223.1676,222.7216,222.7315,33340.0
2025-02-27 15:45:00,224.65,224.7,223.95,224.11,59029.0,222.6621,222.7117,221.9683,222.1269,59029.0
2025-02-27 15:50:00,224.1,224.88,224.1,224.37,137810.0,222.117,222.8901,222.117,222.3846,137810.0
2025-02-27 15:55:00,224.26,224.32,223.5,223.75,303161.0,222.2756,222.335,221.5223,221.7701,303161.0
2025-02-28 09:30:00,226.33,226.67,223.05,223.36,65204.0,224.3273,224.6642,221.0763,221.3835,65204.0
2025-02-28 09:35:00,223.69,225.74,223.38,225.47,17838.0,221.7106,223.7425,221.4034,223.4749,17838.0
2025-02-28 09:40:00,225.47,226.02,223.46,225.67,14771.0,223.4749,224.02,221.4827,223.6731,14771.0
2025-02-28 09:45:00,225.57,226.54,225.15,226.26,24275.0,223.574,224.5354,223.1577,224.2579,24275.0
2025-02-28 09:50:00,226.56,226.81,225.78,226.81,35127.0,224.5552,224.803,223.7821,224.803,35127.0
2025-02-28 09:55:00,226.52,227.34,225.7,227.16,18110.0,224.5156,225.3283,223.7028,225.1499,18110.0
2025-02-28 10:00:00,227.05,228.25,226.83,227.97,22605.0,225.0409,226.2303,224.8228,225.9527,22605.0
2025-02-28 10:05:00,227.69,227.86,227.04,227.84,20741.0,225.6752,225.8437,225.031,225.8239,20741.0
2025-02-28 10:10:00,227.68,228.41,227.25,228.41,24264.0,225.6653,226.3889,225.2391,226.3889,24264.0
2025-02-28 10:15:00,228.23,228.32,227.0,227.0,19472.0,226.2104,226.2996,224.9913,224.9913,19472.0
2025-02-28 10:20:00,227.0,228.29,227.0,228.17,7809.0,224.9913,226.2699,224.9913,226.151,7809.0
2025-02-28 10:25:00,228.04,228.55,227.85,228.53,6394.0,226.0221,226.5276,225.8338,226.5078,6394.0
2025-02-28 10:30:00,228.37,229.36,228.17,228.47,28526.0,226.3492,227.3304,226.151,226.4483,28526.0
2025-02-28 10:35:00,228.29,228.31,227.6,227.99,16727.0,226.2699,226.2897,225.586,225.9726,16727.0
2025-02-28 10:40:00,227.87,227.87,226.92,227.34,7408.0,225.8536,225.8536,224.912,225.3283,7408.0
2025-02-28 10:45:00,227.26,227.69,227.19,227.48,9983.0,225.249,225.6752,225.1796,225.4671,9983.0
2025-02-28 10:50:00,227.34,227.77,227.25,227.59,9399.0,225.3283,225.7545,225.2391,225.5761,9399.0
2025-02-28 10:55:00,227.71,228.1,227.57,227.85,7987.0,225.695,226.0816,225.5563,225.8338,7987.0
2025-02-28 11:00:00,227.72,228.55,227.6,228.2,18760.0,225.705,226.5276,225.586,226.1807,18760.0
2025-02-28 11:05:00,228.14,228.58,227.89,228.09,14971.0,226.1212,226.5573,225.8735,226.0717,14971.0
2025-02-28 11:10:00,228.06,228.3,227.6,227.7,11038.0,226.0419,226.2798,225.586,225.6851,11038.0
2025-02-28 11:15:00,227.7,227.97,227.51,227.83,8703.0,225.6851,225.9527,225.4968,225.814,8703.0
2025-02-28 11:20:00,227.77,228.33,227.57,227.57,7750.0,225.7545,226.3096,225.5563,225.5563,7750.0
2025-02-28 11:25:00,227.71,227.74,227.22,227.34,9004.0,225.695,225.7248,225.2094,225.3283,9004.0
2025-02-28 11:30:00,227.27,228.0,227.08,227.87,22383.0,225.2589,225.9825,225.0706,225.8536,22383.0
2025-02-28 11:35:00,227.98,228.0,227.68,227.75,7862.0,225.9627,225.9825,225.6653,225.7347,7862.0
2025-02-28 11:40:00,227.8,228.18,227.8,228.09,8196.0,225.7843,226.1609,225.7843,226.0717,8196.0
2025-02-28 11:45:00,228.09,228.26,227.99,228.26,3873.0,226.0717,226.2402,225.9726,226.2402,3873.0
2025-02-28 11:50:00,228.21,228.37,227.81,228.04,7974.0,226.1906,226.3492,225.7942,226.0221,7974.0
2025-02-28 11:55:00,228.04,228.04,227.65,227.77,7477.0,226.0221,226.0221,225.6356,225.7545,7477.0
2025-02-28 12:00:00,227.64,227.74,227.41,227.48,8360.0,225.6257,225.7248,225.3977,225.4671,8360.0
2025-02-28 12:05:00,227.52,227.68,227.12,227.17,7689.0,225.5067,225.6653,225.1103,225.1598,7689.0
2025-02-28 12:10:00,227.28,227.6,227.24,227.5,3494.0,225.2689,225.586,225.2292,225.4869,3494.0
2025-02-28 12:15:00,227.48,228.06,227.44,228.0,10997.0,225.4671,226.0419,225.4274,225.9825,10997.0
2025-02-28 12:20:00,228.06,228.12,227.47,227.48,6984.0,226.0419,226.1014,225.4572,225.4671,6984.0
2025-02-28 12:25:00,227.68,227.74,227.4,227.41,4085.0,225.6653,225.7248,225.3878,225.3977,4085.0
2025-02-28 12:30:00,227.51,227.54,227.31,227.33,7089.0,225.4968,225.5266,225.2986,225.3184,7089.0
2025-02-28 12:35:00,227.43,227.43,227.16,227.25,8261.0,225.4175,225.4175,225.1499,225.2391,8261.0
2025-02-28 12:40:00,227.18,227.3,226.59,226.75,15372.0,225.1697,225.2887,224.585,224.7435,15372.0
2025-02-28 12:45:00,226.67,226.94,225.94,225.94,17891.0,224.6642,224.9319,223.9407,223.9407,17891.0
2025-02-28 12:50:00,225.93,226.64,225.77,226.44,32956.0,223.9308,224.6345,223.7722,224.4363,32956.0
2025-02-28 12:55:00,226.4,226.47,225.76,225.87,12453.0,224.3966,224.466,223.7623,223.8713,12453.0
2025-02-28 13:00:00,225.82,226.22,225.58,225.59,5376.0,223.8218,224.2182,223.5839,223.5938,5376.0
2025-02-28 13:05:00,225.65,225.73,225.41,225.63,6332.0,223.6533,223.7326,223.4154,223.6335,6332.0
2025-02-28 13:10:00,225.54,225.71,225.35,225.69,9916.0,223.5442,223.7127,223.3559,223.6929,9916.0
2025-02-28 13:15:00,225.58,225.83,224.49,224.74,11510.0,223.5839,223.8317,222.5035,222.7513,11510.0
2025-02-28 13:20:00,224.82,225.09,224.56,224.73,5103.0,222.8306,223.0982,222.5729,222.7414,5103.0
2025-02-28 13:25:00,224.84,225.85,224.8,225.76,9155.0,222.8504,223.8515,222.8108,223.7623,9155.0
2025-02-28 13:30:00,225.77,226.42,225.59,226.41,18307.0,223.7722,224.4165,223.5938,224.4066,18307.0
2025-02-28 13:35:00,226.45,226.63,226.33,226.44,11104.0,224.4462,224.6246,224.3273,224.4363,11104.0
2025-02-28 13:40:00,226.56,226.7,225.95,226.45,8847.0,224.5552,224.694,223.9506,224.4462,8847.0
2025-02-28 13:45:00,226.45,226.74,226.3,226.65,11071.0,224.4462,224.7336,224.2975,224.6444,11071.0
2025-02-28 13:50:00,226.51,226.8,226.34,226.66,8610.0,224.5057,224.7931,224.3372,224.6543,8610.0
2025-02-28 13:55:00,226.6,226.6,225.61,225.61,4922.0,224.5949,224.5949,223.6136,223.6136,4922.0
2025-02-28 14:00:00,225.62,226.1,225.56,225.62,15759.0,223.6235,224.0993,223.5641,223.6235,15759.0
2025-02-28 14:05:00,225.73,226.04,225.4,225.84,13639.0,223.7326,224.0398,223.4055,223.8416,13639.0
2025-02-28 14:10:00,225.83,225.83,225.51,225.52,9298.0,223.8317,223.8317,223.5145,223.5244,9298.0
2025-02-28 14:15:00,225.59,226.04,225.49,226.04,10123.0,223.5938,224.0398,223.4947,224.0398,10123.0
2025-02-28 14:20:00,226.04,226.04,225.51,226.03,6827.0,224.0398,224.0398,223.5145,224.0299,6827.0
2025-02-28 14:25:00,226.1,226.21,225.91,226.13,7379.0,224.0993,224.2083,223.911,224.129,7379.0
2025-02-28 14:30:00,226.13,226.81,226.13,226.58,9996.0,224.129,224.803,224.129,224.575,9996.0
2025-02-28 14:35:00,226.67,227.5,226.66,227.33,13183.0,224.6642,225.4869,224.6543,225.3184,13183.0
2025-02-28 14:40:00,227.33,227.69,227.19,227.48,11045.0,225.3184,225.6752,225.1796,225.4671,11045.0
2025-02-28 14:45:00,227.48,227.9,227.42,227.88,50218.0,225.4671,225.8834,225.4076,225.8635,50218.0
2025-02-28 14:50:00,227.87,228.04,227.41,227.58,16151.0,225.8536,226.0221,225.3977,225.5662,16151.0
2025-02-28 14:55:00,227.56,227.99,227.56,227.96,28806.0,225.5464,225.9726,225.5464,225.9428,28806.0
2025-02-28 15:00:00,227.85,228.57,227.85,228.56,15572.0,225.8338,226.5474,225.8338,226.5375,15572.0
2025-02-28 15:05:00,228.56,228.93,228.37,228.76,12109.0,226.5375,226.9043,226.3492,226.7358,12109.0
2025-02-28 15:10:00,228.62,228.88,228.46,228.58,11693.0,226.597,226.8547,226.4384,226.5573,11693.0
2025-02-28 15:15:00,228.58,228.91,228.53,228.62,15888.0,226.5573,226.8844,226.5078,226.597,15888.0
2025-02-28 15:20:00,228.61,228.62,228.09,228.44,19865.0,226.5871,226.597,226.0717,226.4186,19865.0
2025-02-28 15:25:00,228.5,229.04,228.39,228.99,25228.0,226.4781,227.0133,226.369,226.9637,25228.0
2025-02-28 15:30:00,228.89,228.94,228.15,228.15,33985.0,226.8646,226.9142,226.1312,226.1312,33985.0
2025-02-28 15:35:00,228.06,228.09,227.53,227.83,22848.0,226.0419,226.0717,225.5166,225.814,22848.0
2025-02-28 15:40:00,227.91,228.45,227.91,228.35,26464.0,225.8933,226.4285,225.8933,226.3294,26464.0
2025-02-28 15:45:00,228.27,228.57,228.01,228.52,23015.0,226.2501,226.5474,225.9924,226.4979,23015.0
2025-02-28 15:50:00,228.59,229.18,228.17,229.1,99031.0,226.5673,227.152,226.151,227.0727,99031.0
2025-02-28 15:55:00,229.31,230.12,229.26,230.06,257839.0,227.2809,228.0837,227.2313,228.0243,257839.0
2025-03-03 09:30:00,232.86,233.64,231.09,231.15,86753.0,230.7995,231.5726,229.0451,229.1046,86753.0
2025-03-03 09:35:00,231.15,232.47,230.61,231.24,28022.0,229.1046,230.4129,228.5694,229.1938,28022.0
2025-03-03 09:40:00,231.31,231.41,229.85,230.04,35124.0,229.2632,229.3623,227.8161,228.0044,35124.0
2025-03-03 09:45:00,230.05,230.75,229.46,230.22,18066.0,228.0143,228.7081,227.4296,228.1828,18066.0
2025-03-03 09:50:00,230.21,231.11,230.2,231.01,17478.0,228.1729,229.065,228.163,228.9658,17478.0
2025-03-03 09:55:00,230.97,231.31,230.5,230.73,33090.0,228.9262,229.2632,228.4604,228.6883,33090.0
2025-03-03 10:00:00,230.73,232.26,229.67,232.26,45429.0,228.6883,230.2048,227.6377,230.2048,45429.0
2025-03-03 10:05:00,232.24,232.61,231.26,231.41,23603.0,230.185,230.5517,229.2136,229.3623,23603.0
2025-03-03 10:10:00,231.14,231.65,230.79,230.79,21534.0,229.0947,229.6002,228.7478,228.7478,21534.0
2025-03-03 10:15:00,230.83,230.91,230.24,230.46,29186.0,228.7874,228.8667,228.2027,228.4207,29186.0
2025-03-03 10:20:00,230.41,231.79,230.4,231.6,7402.0,228.3712,229.7389,228.3612,229.5506,7402.0
2025-03-03 10:25:00,231.65,233.27,231.53,233.24,33719.0,229.6002,231.2058,229.4812,231.1761,33719.0
2025-03-03 10:30:00,233.28,233.83,232.59,232.91,19240.0,231.2158,231.7609,230.5319,230.849,19240.0
2025-03-03 10:35:00,232.81,232.88,232.07,232.88,18037.0,230.7499,230.8193,230.0165,230.8193,18037.0
2025-03-03 10:40:00,232.93,233.32,232.66,233.32,7418.0,230.8689,231.2554,230.6012,231.2554,7418.0
2025-03-03 10:45:00,233.42,233.42,232.3,232.56,9019.0,231.3545,231.3545,230.2444,230.5021,9019.0
2025-03-03 10:50:00,232.72,233.12,232.4,232.98,7260.0,230.6607,231.0572,230.3435,230.9184,7260.0
2025-03-03 10:55:00,233.05,233.05,232.63,232.92,14125.0,230.9878,230.9878,230.5715,230.8589,14125.0
2025-03-03 11:00:00,232.87,233.57,232.85,233.11,14301.0,230.8094,231.5032,230.7896,231.0473,14301.0
2025-03-03 11:05:00,233.16,233.44,232.54,232.61,8162.0,231.0968,231.3743,230.4823,230.5517,8162.0
2025-03-03 11:10:00,232.7,232.84,231.77,232.14,14337.0,230.6409,230.7797,229.7191,230.0858,14337.0
2025-03-03 11:15:00,232.14,232.25,231.71,232.12,8879.0,230.0858,230.1949,229.6597,230.066,8879.0
2025-03-03 11:20:00,232.09,232.71,232.08,232.43,32732.0,230.0363,230.6508,230.0264,230.3733,32732.0
2025-03-03 11:25:00,232.37,232.55,231.31,231.45,29541.0,230.3138,230.4922,229.2632,229.402,29541.0
2025-03-03 11:30:00,231.66,231.79,231.26,231.36,22422.0,229.6101,229.7389,229.2136,229.3127,22422.0
2025-03-03 11:35:00,231.35,231.51,230.92,231.09,10886.0,229.3028,229.4614,228.8766,229.0451,10886.0
2025-03-03 11:40:00,231.13,231.4,230.89,231.06,15498.0,229.0848,229.3524,228.8469,229.0154,15498.0
2025-03-03 11:45:00,231.12,231.76,231.04,231.76,10172.0,229.0749,229.7092,228.9956,229.7092,10172.0
2025-03-03 11:50:00,231.77,232.14,231.76,232.0,29630.0,229.7191,230.0858,229.7092,229.9471,29630.0
2025-03-03 11:55:00,232.0,232.39,231.75,232.19,41682.0,229.9471,230.3336,229.6993,230.1354,41682.0
2025-03-03 12:00:00,232.09,232.2,231.9,232.0,14503.0,230.0363,230.1453,229.848,229.9471,14503.0
2025-03-03 12:05:00,231.99,232.6,231.9,232.42,12124.0,229.9372,230.5418,229.848,230.3634,12124.0
2025-03-03 12:10:00,232.52,232.86,232.52,232.86,6817.0,230.4625,230.7995,230.4625,230.7995,6817.0
2025-03-03 12:15:00,232.86,233.04,232.68,232.87,8455.0,230.7995,230.9779,230.6211,230.8094,8455.0
2025-03-03 12:20:00,232.97,233.58,232.91,233.58,20980.0,230.9085,231.5131,230.849,231.5131,20980.0
2025-03-03 12:25:00,233.65,233.74,233.24,233.47,19796.0,231.5825,231.6717,231.1761,231.4041,19796.0
2025-03-03 12:30:00,233.44,233.44,233.06,233.09,27287.0,231.3743,231.3743,230.9977,231.0274,27287.0
2025-03-03 12:35:00,233.15,233.22,232.83,232.98,10369.0,231.0869,231.1563,230.7697,230.9184,10369.0
2025-03-03 12:40:00,232.97,233.13,232.72,232.79,9928.0,230.9085,231.0671,230.6607,230.7301,9928.0
2025-03-03 12:45:00,232.74,232.74,232.34,232.42,37261.0,230.6805,230.6805,230.2841,230.3634,37261.0
2025-03-03 12:50:00,232.43,232.45,231.97,231.97,10895.0,230.3733,230.3931,229.9174,229.9174,10895.0
2025-03-03 12:55:00,232.04,232.17,231.43,231.62,11166.0,229.9867,230.1156,229.3821,229.5704,11166.0
2025-03-03 13:00:00,231.59,231.66,230.98,230.99,12498.0,229.5407,229.6101,228.9361,228.946,12498.0
2025-03-03 13:05:00,230.99,231.12,230.38,230.51,18627.0,228.946,229.0749,228.3414,228.4703,18627.0
2025-03-03 13:10:00,230.51,230.55,229.9,230.2,19102.0,228.4703,228.5099,227.8657,228.163,19102.0
2025-03-03 13:15:00,230.1,230.84,230.08,230.79,18100.0,228.0639,228.7974,228.0441,228.7478,18100.0
2025-03-03 13:20:00,230.72,231.0,230.39,230.89,14307.0,228.6784,228.9559,228.3513,228.8469,14307.0
2025-03-03 13:25:00,230.88,230.88,230.2,230.29,14482.0,228.837,228.837,228.163,228.2522,14482.0
2025-03-03 13:30:00,230.38,230.71,230.08,230.28,19379.0,228.3414,228.6685,228.0441,228.2423,19379.0
2025-03-03 13:35:00,230.28,230.6,230.14,230.16,14683.0,228.2423,228.5595,228.1035,228.1234,14683.0
2025-03-03 13:40:00,230.17,230.75,230.17,230.66,19359.0,228.1333,228.7081,228.1333,228.6189,19359.0
2025-03-03 13:45:00,230.73,232.27,230.57,231.53,64953.0,228.6883,230.2147,228.5297,229.4812,64953.0
2025-03-03 13:50:00,231.52,231.81,231.39,231.54,18673.0,229.4713,229.7588,229.3425,229.4912,18673.0
2025-03-03 13:55:00,231.47,231.95,231.36,231.8,17449.0,229.4218,229.8975,229.3127,229.7489,17449.0
2025-03-03 14:00:00,231.83,232.2,231.68,231.99,25968.0,229.7786,230.1453,229.6299,229.9372,25968.0
2025-03-03 14:05:00,231.95,232.12,231.78,232.08,14944.0,229.8975,230.066,229.729,230.0264,14944.0
2025-03-03 14:10:00,232.08,232.17,231.71,231.8,25783.0,230.0264,230.1156,229.6597,229.7489,25783.0
2025-03-03 14:15:00,231.8,231.86,231.18,231.41,31918.0,229.7489,229.8083,229.1343,229.3623,31918.0
2025-03-03 14:20:00,231.48,231.8,231.36,231.76,10679.0,229.4317,229.7489,229.3127,229.7092,10679.0
2025-03-03 14:25:00,231.72,231.77,231.21,231.48,20248.0,229.6696,229.7191,229.1641,229.4317,20248.0
2025-03-03 14:30:00,231.46,232.0,231.46,231.83,16138.0,229.4119,229.9471,229.4119,229.7786,16138.0
2025-03-03 14:35:00,231.8,231.84,231.44,231.77,7442.0,229.7489,229.7885,229.392,229.7191,7442.0
2025-03-03 14:40:00,231.82,232.51,231.79,232.26,23150.0,229.7687,230.4526,229.7389,230.2048,23150.0
2025-03-03 14:45:00,232.26,232.26,231.22,231.22,10393.0,230.2048,230.2048,229.174,229.174,10393.0
2025-03-03 14:50:00,231.19,231.35,230.12,230.41,51323.0,229.1443,229.3028,228.0837,228.3712,51323.0
2025-03-03 14:55:00,230.47,230.69,229.77,229.77,32954.0,228.4306,228.6487,227.7368,227.7368,32954.0
2025-03-03 15:00:00,229.78,229.78,228.61,228.74,38325.0,227.7467,227.7467,226.5871,226.7159,38325.0
2025-03-03 15:05:00,228.7,228.99,228.3,228.37,62659.0,226.6763,226.9637,226.2798,226.3492,62659.0
2025-03-03 15:10:00,228.39,228.56,227.32,227.81,40419.0,226.369,226.5375,225.3085,225.7942,40419.0
2025-03-03 15:15:00,227.85,228.15,227.24,227.38,38880.0,225.8338,226.1312,225.2292,225.368,38880.0
2025-03-03 15:20:00,227.27,227.4,226.12,226.13,33633.0,225.2589,225.3878,224.1191,224.129,33633.0
2025-03-03 15:25:00,226.23,226.55,226.0,226.25,32338.0,224.2281,224.5453,224.0002,224.248,32338.0
2025-03-03 15:30:00,226.11,226.82,226.11,226.59,35865.0,224.1092,224.8129,224.1092,224.585,35865.0
2025-03-03 15:35:00,226.64,226.76,225.89,225.89,38128.0,224.6345,224.7535,223.8912,223.8912,38128.0
2025-03-03 15:40:00,225.89,226.21,225.67,226.09,33064.0,223.8912,224.2083,223.6731,224.0894,33064.0
2025-03-03 15:45:00,226.13,227.41,226.12,227.15,46256.0,224.129,225.3977,224.1191,225.14,46256.0
2025-03-03 15:50:00,227.16,227.44,226.88,227.17,125383.0,225.1499,225.4274,224.8724,225.1598,125383.0
2025-03-03 15:55:00,227.31,228.6,227.03,228.57,360356.0,225.2986,226.5772,225.0211,226.5474,360356.0
2025-03-04 09:30:00,230.28,230.56,227.13,227.62,84739.0,229.2413,229.5201,226.1055,226.5933,84739.0
2025-03-04 09:35:00,227.62,229.66,227.53,227.59,33630.0,226.5933,228.6241,226.5037,226.5635,33630.0
2025-03-04 09:40:00,227.56,228.26,226.02,226.87,29871.0,226.5336,227.2304,225.0005,225.8467,29871.0
2025-03-04 09:45:00,226.87,228.44,226.41,227.0,30017.0,225.8467,227.4096,225.3888,225.9761,30017.0
2025-03-04 09:50:00,226.96,227.42,226.74,227.13,47641.0,225.9363,226.3942,225.7173,226.1055,47641.0
2025-03-04 09:55:00,227.37,227.66,225.75,226.08,24531.0,226.3445,226.6331,224.7318,225.0603,24531.0
2025-03-04 10:00:00,225.89,225.9,224.89,225.13,54398.0,224.8711,224.8811,223.8756,224.1146,54398.0
2025-03-04 10:05:00,224.85,225.28,224.01,224.42,45215.0,223.8358,224.2639,222.9996,223.4078,45215.0
2025-03-04 10:10:00,224.21,225.2,223.9,224.51,11603.0,223.1987,224.1842,222.8901,223.4974,11603.0
2025-03-04 10:15:00,224.62,225.34,224.4,224.95,18678.0,223.6069,224.3236,223.3879,223.9354,18678.0
2025-03-04 10:20:00,225.06,225.59,224.66,225.41,25882.0,224.0449,224.5725,223.6467,224.3933,25882.0
2025-03-04 10:25:00,225.29,226.13,224.97,225.75,27639.0,224.2738,225.1101,223.9553,224.7318,27639.0
2025-03-04 10:30:00,225.58,226.22,225.58,226.06,29951.0,224.5625,225.1996,224.5625,225.0404,29951.0
2025-03-04 10:35:00,226.06,226.88,226.05,226.31,28477.0,225.0404,225.8567,225.0304,225.2892,28477.0
2025-03-04 10:40:00,226.15,227.3,226.05,227.25,15631.0,225.13,226.2748,225.0304,226.225,15631.0
2025-03-04 10:45:00,227.18,227.97,227.04,227.87,16515.0,226.1553,226.9418,226.0159,226.8422,16515.0
2025-03-04 10:50:00,227.83,227.94,227.17,227.34,18357.0,226.8024,226.9119,226.1454,226.3146,18357.0
2025-03-04 10:55:00,227.18,227.37,226.97,227.12,22591.0,226.1553,226.3445,225.9463,226.0956,22591.0
2025-03-04 11:00:00,227.01,227.2,226.06,226.33,47536.0,225.9861,226.1752,225.0404,225.3091,47536.0
2025-03-04 11:05:00,226.2,226.2,225.24,225.49,9975.0,225.1797,225.1797,224.2241,224.4729,9975.0
2025-03-04 11:10:00,225.51,226.45,225.48,226.39,14508.0,224.4928,225.4286,224.463,225.3689,14508.0
2025-03-04 11:15:00,226.24,226.65,225.44,225.44,20543.0,225.2196,225.6277,224.4232,224.4232,20543.0
2025-03-04 11:20:00,225.25,225.7,224.9,225.13,26941.0,224.234,224.682,223.8856,224.1146,26941.0
2025-03-04 11:25:00,225.06,225.49,224.88,225.38,15585.0,224.0449,224.4729,223.8657,224.3634,15585.0
2025-03-04 11:30:00,225.48,225.89,225.35,225.47,15992.0,224.463,224.8711,224.3336,224.453,15992.0
2025-03-04 11:35:00,225.3,225.93,225.23,225.43,14251.0,224.2838,224.911,224.2141,224.4132,14251.0
2025-03-04 11:40:00,225.45,225.94,225.4,225.57,13536.0,224.4331,224.9209,224.3833,224.5526,13536.0
2025-03-04 11:45:00,225.55,226.28,225.45,226.24,14209.0,224.5327,225.2594,224.4331,225.2196,14209.0
2025-03-04 11:50:00,226.14,226.48,225.87,226.13,15552.0,225.12,225.4585,224.8512,225.1101,15552.0
2025-03-04 11:55:00,226.13,226.79,226.12,226.28,24359.0,225.1101,225.7671,225.1001,225.2594,24359.0
2025-03-04 12:00:00,226.53,226.76,225.98,226.58,17085.0,225.5082,225.7372,224.9607,225.558,17085.0
2025-03-04 12:05:00,226.55,227.17,226.39,227.09,24377.0,225.5282,226.1454,225.3689,226.0657,24377.0
2025-03-04 12:10:00,227.08,227.24,226.48,226.54,16754.0,226.0558,226.215,225.4585,225.5182,16754.0
2025-03-04 12:15:00,226.38,226.55,226.18,226.44,9180.0,225.3589,225.5282,225.1598,225.4187,9180.0
2025-03-04 12:20:00,226.33,226.97,226.2,226.66,13333.0,225.3091,225.9463,225.1797,225.6377,13333.0
2025-03-04 12:25:00,226.8,227.67,226.77,226.92,24319.0,225.777,226.6431,225.7472,225.8965,24319.0
2025-03-04 12:30:00,226.89,227.14,226.34,226.69,17345.0,225.8666,226.1155,225.3191,225.6675,17345.0
2025-03-04 12:35:00,226.7,227.14,226.64,227.11,10601.0,225.6775,226.1155,225.6178,226.0856,10601.0
2025-03-04 12:40:00,227.11,227.32,226.65,227.15,22139.0,226.0856,226.2947,225.6277,226.1254,22139.0
2025-03-04 12:45:00,227.15,227.97,227.11,227.59,25176.0,226.1254,226.9418,226.0856,226.5635,25176.0
2025-03-04 12:50:00,227.47,227.47,226.72,226.72,25978.0,226.444,226.444,225.6974,225.6974,25978.0
2025-03-04 12:55:00,226.72,227.0,226.56,227.0,11322.0,225.6974,225.9761,225.5381,225.9761,11322.0
2025-03-04 13:00:00,226.91,227.18,226.74,226.91,24376.0,225.8865,226.1553,225.7173,225.8865,24376.0
2025-03-04 13:05:00,226.87,227.77,226.78,227.77,18749.0,225.8467,226.7427,225.7571,226.7427,18749.0
2025-03-04 13:10:00,227.72,228.91,227.72,228.86,13796.0,226.6929,227.8775,226.6929,227.8277,13796.0
2025-03-04 13:15:00,228.72,228.76,227.85,228.21,10646.0,227.6884,227.7282,226.8223,227.1807,10646.0
2025-03-04 13:20:00,228.16,228.25,227.66,228.0,7305.0,227.1309,227.2205,226.6331,226.9716,7305.0
2025-03-04 13:25:00,228.03,228.14,227.79,228.1,6929.0,227.0015,227.111,226.7626,227.0712,6929.0
2025-03-04 13:30:00,228.02,228.51,227.67,228.43,11388.0,226.9915,227.4793,226.6431,227.3997,11388.0
2025-03-04 13:35:00,228.38,228.67,228.16,228.58,15681.0,227.3499,227.6386,227.1309,227.549,15681.0
2025-03-04 13:40:00,228.65,228.95,228.42,228.5,10873.0,227.6187,227.9173,227.3897,227.4694,10873.0
2025-03-04 13:45:00,228.5,228.75,228.33,228.65,7945.0,227.4694,227.7182,227.3001,227.6187,7945.0
2025-03-04 13:50:00,228.5,229.23,228.46,228.96,14210.0,227.4694,228.1961,227.4295,227.9273,14210.0
2025-03-04 13:55:00,229.06,229.54,228.96,228.98,12384.0,228.0268,228.5047,227.9273,227.9472,12384.0
2025-03-04 14:00:00,229.09,229.8,228.95,229.53,13888.0,228.0567,228.7635,227.9173,228.4947,13888.0
2025-03-04 14:05:00,229.69,230.02,229.68,229.85,13776.0,228.654,228.9825,228.644,228.8133,13776.0
2025-03-04 14:10:00,229.84,229.95,229.34,229.37,8328.0,228.8033,228.9128,228.3056,228.3354,8328.0
2025-03-04 14:15:00,229.45,229.54,229.18,229.34,5552.0,228.4151,228.5047,228.1463,228.3056,5552.0
2025-03-04 14:20:00,229.33,230.07,229.32,229.95,16055.0,228.2956,229.0323,228.2857,228.9128,16055.0
2025-03-04 14:25:00,229.97,230.28,229.43,229.44,14478.0,228.9327,229.2413,228.3952,228.4051,14478.0
2025-03-04 14:30:00,229.54,229.63,229.16,229.43,11136.0,228.5047,228.5943,228.1264,228.3952,11136.0
2025-03-04 14:35:00,229.53,230.07,229.22,229.97,25077.0,228.4947,229.0323,228.1861,228.9327,25077.0
2025-03-04 14:40:00,229.88,230.14,229.76,229.93,25868.0,228.8431,229.102,228.7237,228.8929,25868.0
2025-03-04 14:45:00,229.86,230.34,229.82,230.06,11737.0,228.8232,229.3011,228.7834,229.0223,11737.0
2025-03-04 14:50:00,230.14,230.21,229.85,229.85,12448.0,229.102,229.1716,228.8133,228.8133,12448.0
2025-03-04 14:55:00,229.98,230.4,229.83,230.21,10991.0,228.9427,229.3608,228.7934,229.1716,10991.0
2025-03-04 15:00:00,230.16,230.5,229.9,229.93,14602.0,229.1219,229.4603,228.863,228.8929,14602.0
2025-03-04 15:05:00,229.93,230.55,229.85,230.29,18227.0,228.8929,229.5101,228.8133,229.2513,18227.0
2025-03-04 15:10:00,230.29,230.74,230.19,230.6,33781.0,229.2513,229.6993,229.1517,229.5599,33781.0
2025-03-04 15:15:00,230.56,230.71,230.28,230.64,17656.0,229.5201,229.6694,229.2413,229.5997,17656.0
2025-03-04 15:20:00,230.64,231.44,230.64,231.37,24210.0,229.5997,230.3961,229.5997,230.3264,24210.0
2025-03-04 15:25:00,231.29,231.3,230.43,230.43,22862.0,230.2468,230.2567,229.3907,229.3907,22862.0
2025-03-04 15:30:00,230.34,230.42,229.15,229.33,37009.0,229.3011,229.3807,228.1164,228.2956,37009.0
2025-03-04 15:35:00,229.33,229.53,228.41,228.41,24709.0,228.2956,228.4947,227.3798,227.3798,24709.0
2025-03-04 15:40:00,228.28,228.4,227.77,228.08,32631.0,227.2504,227.3698,226.7427,227.0513,32631.0
2025-03-04 15:45:00,228.17,228.41,226.76,226.83,71510.0,227.1408,227.3798,225.7372,225.8069,71510.0
2025-03-04 15:50:00,226.73,226.73,224.96,225.64,91210.0,225.7073,225.7073,223.9453,224.6223,91210.0
2025-03-04 15:55:00,225.74,226.4,225.48,226.3,200081.0,224.7218,225.3788,224.463,225.2793,200081.0
2025-03-05 09:30:00,227.18,227.97,226.26,226.93,43873.0,226.1553,226.9418,225.2395,225.9064,43873.0
2025-03-05 09:35:00,226.83,227.09,225.66,226.94,28635.0,225.8069,226.0657,224.6422,225.9164,28635.0
2025-03-05 09:40:00,227.11,227.64,226.91,227.05,21123.0,226.0856,226.6132,225.8865,226.0259,21123.0
2025-03-05 09:45:00,227.04,227.04,225.44,225.56,26541.0,226.0159,226.0159,224.4232,224.5426,26541.0
2025-03-05 09:50:00,225.47,226.02,224.51,224.76,15056.0,224.453,225.0005,223.4974,223.7462,15056.0
2025-03-05 09:55:00,224.89,225.28,224.52,224.87,14012.0,223.8756,224.2639,223.5073,223.8557,14012.0
2025-03-05 10:00:00,225.07,226.43,225.04,225.95,25266.0,224.0548,225.4087,224.025,224.9309,25266.0
2025-03-05 10:05:00,225.98,227.02,225.85,226.04,22575.0,224.9607,225.996,224.8313,225.0205,22575.0
2025-03-05 10:10:00,226.11,226.3,225.38,225.38,17602.0,225.0901,225.2793,224.3634,224.3634,17602.0
2025-03-05 10:15:00,225.6,225.64,224.83,225.04,13822.0,224.5824,224.6223,223.8159,224.025,13822.0
2025-03-05 10:20:00,225.17,225.72,224.58,225.21,14059.0,224.1544,224.7019,223.567,224.1942,14059.0
2025-03-05 10:25:00,225.21,225.85,225.11,225.59,10331.0,224.1942,224.8313,224.0947,224.5725,10331.0
2025-03-05 10:30:00,225.6,225.94,225.15,225.43,22049.0,224.5824,224.9209,224.1345,224.4132,22049.0
2025-03-05 10:35:00,225.4,226.34,225.34,226.34,15779.0,224.3833,225.3191,224.3236,225.3191,15779.0
2025-03-05 10:40:00,225.96,226.27,225.57,225.9,16677.0,224.9408,225.2494,224.5526,224.8811,16677.0
2025-03-05 10:45:00,225.9,226.18,225.55,225.64,18321.0,224.8811,225.1598,224.5327,224.6223,18321.0
2025-03-05 10:50:00,225.53,225.98,225.02,225.56,9592.0,224.5128,224.9607,224.0051,224.5426,9592.0
2025-03-05 10:55:00,225.83,225.83,225.17,225.22,13692.0,224.8114,224.8114,224.1544,224.2042,13692.0
2025-03-05 11:00:00,225.16,225.16,224.73,224.94,7326.0,224.1444,224.1444,223.7164,223.9254,7326.0
2025-03-05 11:05:00,224.94,225.07,224.63,224.74,4856.0,223.9254,224.0548,223.6168,223.7263,4856.0
2025-03-05 11:10:00,224.85,224.85,223.91,224.31,9078.0,223.8358,223.8358,222.9001,223.2983,9078.0
2025-03-05 11:15:00,224.26,224.32,224.0,224.05,5874.0,223.2485,223.3082,222.9897,223.0394,5874.0
2025-03-05 11:20:00,224.01,224.02,223.73,223.94,28389.0,222.9996,223.0096,222.7209,222.9299,28389.0
2025-03-05 11:25:00,223.99,224.09,223.58,223.73,17471.0,222.9797,223.0793,222.5716,222.7209,17471.0
2025-03-05 11:30:00,223.71,223.72,222.93,222.98,13894.0,222.701,222.7109,221.9245,221.9743,13894.0
2025-03-05 11:35:00,223.08,223.52,222.96,223.34,11558.0,222.0738,222.5118,221.9543,222.3326,11558.0
2025-03-05 11:40:00,223.33,223.5,223.06,223.06,12557.0,222.3227,222.4919,222.0539,222.0539,12557.0
2025-03-05 11:45:00,223.14,223.45,222.9,223.19,28135.0,222.1335,222.4421,221.8946,222.1833,28135.0
2025-03-05 11:50:00,223.15,223.22,222.69,223.22,25683.0,222.1435,222.2132,221.6856,222.2132,25683.0
2025-03-05 11:55:00,223.23,224.52,223.16,224.4,41078.0,222.2231,223.5073,222.1534,223.3879,41078.0
2025-03-05 12:00:00,224.37,225.46,224.34,224.85,32652.0,223.358,224.4431,223.3281,223.8358,32652.0
2025-03-05 12:05:00,224.82,225.32,224.82,225.31,18145.0,223.806,224.3037,223.806,224.2937,18145.0
2025-03-05 12:10:00,225.32,225.32,224.87,224.96,25777.0,224.3037,224.3037,223.8557,223.9453,25777.0
2025-03-05 12:15:00,224.99,225.56,224.98,225.24,24750.0,223.9752,224.5426,223.9652,224.2241,24750.0
2025-03-05 12:20:00,225.33,226.04,225.3,225.96,16297.0,224.3137,225.0205,224.2838,224.9408,16297.0
2025-03-05 12:25:00,225.96,226.1,225.81,225.99,23474.0,224.9408,225.0802,224.7915,224.9707,23474.0
2025-03-05 12:30:00,226.05,226.27,225.94,226.18,26451.0,225.0304,225.2494,224.9209,225.1598,26451.0
2025-03-05 12:35:00,226.19,226.67,225.99,226.53,21144.0,225.1698,225.6476,224.9707,225.5082,21144.0
2025-03-05 12:40:00,226.6,226.79,226.49,226.69,9745.0,225.5779,225.7671,225.4684,225.6675,9745.0
2025-03-05 12:45:00,226.75,226.76,226.05,226.76,10466.0,225.7273,225.7372,225.0304,225.7372,10466.0
2025-03-05 12:50:00,226.84,227.5,226.84,227.27,9284.0,225.8168,226.4739,225.8168,226.2449,9284.0
2025-03-05 12:55:00,227.18,227.4,227.11,227.38,6100.0,226.1553,226.3743,226.0856,226.3544,6100.0
2025-03-05 13:00:00,227.38,227.86,227.31,227.81,13337.0,226.3544,226.8322,226.2847,226.7825,13337.0
2025-03-05 13:05:00,227.72,227.88,226.23,226.4,21631.0,226.6929,226.8522,225.2096,225.3788,21631.0
2025-03-05 13:10:00,226.33,226.83,226.31,226.51,20002.0,225.3091,225.8069,225.2892,225.4883,20002.0
2025-03-05 13:15:00,226.34,226.69,226.09,226.38,13265.0,225.3191,225.6675,225.0702,225.3589,13265.0
2025-03-05 13:20:00,226.38,226.86,226.36,226.82,16230.0,225.3589,225.8368,225.339,225.7969,16230.0
2025-03-05 13:25:00,226.94,227.27,226.72,226.96,10778.0,225.9164,226.2449,225.6974,225.9363,10778.0
2025-03-05 13:30:00,226.94,227.35,226.4,226.93,13686.0,225.9164,226.3245,225.3788,225.9064,13686.0
2025-03-05 13:35:00,226.85,227.16,226.73,227.15,11668.0,225.8268,226.1354,225.7073,226.1254,11668.0
2025-03-05 13:40:00,227.15,227.15,226.7,226.87,11984.0,226.1254,226.1254,225.6775,225.8467,11984.0
2025-03-05 13:45:00,226.94,227.67,226.9,227.52,7384.0,225.9164,226.6431,225.8766,226.4938,7384.0
2025-03-05 13:50:00,227.61,227.8,227.48,227.64,13694.0,226.5834,226.7725,226.454,226.6132,13694.0
2025-03-05 13:55:00,227.68,227.93,227.63,227.84,21452.0,226.6531,226.9019,226.6033,226.8123,21452.0
2025-03-05 14:00:00,227.84,228.43,227.62,228.34,14722.0,226.8123,227.3997,226.5933,227.3101,14722.0
2025-03-05 14:05:00,228.34,229.21,228.3,229.21,12623.0,227.3101,228.1762,227.2703,228.1762,12623.0
2025-03-05 14:10:00,229.21,229.54,229.15,229.49,10779.0,228.1762,228.5047,228.1164,228.4549,10779.0
2025-03-05 14:15:00,229.48,229.76,228.97,228.97,13442.0,228.4449,228.7237,227.9372,227.9372,13442.0
2025-03-05 14:20:00,229.0,229.71,228.81,229.67,11766.0,227.9671,228.6739,227.778,228.6341,11766.0
2025-03-05 14:25:00,229.6,229.6,229.14,229.14,11403.0,228.5644,228.5644,228.1065,228.1065,11403.0
2025-03-05 14:30:00,229.23,229.65,229.23,229.61,12483.0,228.1961,228.6142,228.1961,228.5744,12483.0
2025-03-05 14:35:00,229.5,229.63,228.98,229.15,13287.0,228.4649,228.5943,227.9472,228.1164,13287.0
2025-03-05 14:40:00,229.19,229.43,228.86,228.9,10384.0,228.1562,228.3952,227.8277,227.8676,10384.0
2025-03-05 14:45:00,228.89,229.19,228.74,229.12,10280.0,227.8576,228.1562,227.7083,228.0866,10280.0
2025-03-05 14:50:00,229.19,229.21,228.8,229.09,15919.0,228.1562,228.1762,227.768,228.0567,15919.0
2025-03-05 14:55:00,229.1,229.34,228.86,228.89,18581.0,228.0667,228.3056,227.8277,227.8576,18581.0
2025-03-05 15:00:00,228.95,229.69,228.9,229.48,20066.0,227.9173,228.654,227.8676,228.4449,20066.0
2025-03-05 15:05:00,229.48,229.83,229.28,229.66,22644.0,228.4449,228.7934,228.2458,228.6241,22644.0
2025-03-05 15:10:00,229.62,229.86,229.43,229.64,32777.0,228.5843,228.8232,228.3952,228.6042,32777.0
2025-03-05 15:15:00,229.71,229.74,228.63,228.94,24341.0,228.6739,228.7038,227.5988,227.9074,24341.0
2025-03-05 15:20:00,228.97,229.18,228.28,228.44,29486.0,227.9372,228.1463,227.2504,227.4096,29486.0
2025-03-05 15:25:00,228.43,229.21,228.43,229.07,63890.0,227.3997,228.1762,227.3997,228.0368,63890.0
2025-03-05 15:30:00,229.1,229.1,228.6,228.84,40477.0,228.0667,228.0667,227.5689,227.8078,40477.0
2025-03-05 15:35:00,228.84,229.25,228.76,229.17,39545.0,227.8078,228.216,227.7282,228.1363,39545.0
2025-03-05 15:40:00,229.17,229.67,229.08,229.55,41760.0,228.1363,228.6341,228.0467,228.5146,41760.0
2025-03-05 15:45:00,229.55,229.55,229.17,229.23,43529.0,228.5146,228.5146,228.1363,228.1961,43529.0
2025-03-05 15:50:00,229.16,229.77,228.53,229.51,84285.0,228.1264,228.7336,227.4992,228.4748,84285.0
2025-03-05 15:55:00,229.42,229.79,229.24,229.53,234479.0,228.3852,228.7535,228.206,228.4947,234479.0
2025-03-06 09:30:00,225.68,225.85,222.84,223.98,60330.0,224.6621,224.8313,221.8349,222.9697,60330.0
2025-03-06 09:35:00,223.91,226.91,223.48,226.51,33326.0,222.9001,225.8865,222.472,225.4883,33326.0
2025-03-06 09:40:00,226.46,227.81,225.67,227.11,21867.0,225.4386,226.7825,224.6521,226.0856,21867.0
2025-03-06 09:45:00,227.18,227.8,227.01,227.29,22465.0,226.1553,226.7725,225.9861,226.2648,22465.0
2025-03-06 09:50:00,227.29,227.84,226.47,226.52,10330.0,226.2648,226.8123,225.4485,225.4983,10330.0
2025-03-06 09:55:00,226.52,226.82,225.51,225.82,17848.0,225.4983,225.7969,224.4928,224.8014,17848.0
2025-03-06 10:00:00,225.81,226.84,225.52,226.6,25493.0,224.7915,225.8168,224.5028,225.5779,25493.0
2025-03-06 10:05:00,226.6,227.35,226.6,227.35,17241.0,225.5779,226.3245,225.5779,226.3245,17241.0
2025-03-06 10:10:00,227.46,227.46,226.92,227.0,20555.0,226.4341,226.4341,225.8965,225.9761,20555.0
2025-03-06 10:15:00,227.14,227.56,226.95,227.27,20017.0,226.1155,226.5336,225.9264,226.2449,20017.0
2025-03-06 10:20:00,227.07,227.55,226.92,227.3,12331.0,226.0458,226.5236,225.8965,226.2748,12331.0
2025-03-06 10:25:00,227.12,228.12,226.88,228.04,13772.0,226.0956,227.0911,225.8567,227.0114,13772.0
2025-03-06 10:30:00,228.05,228.2,227.51,227.69,9514.0,227.0214,227.1707,226.4838,226.663,9514.0
2025-03-06 10:35:00,227.71,228.48,227.4,228.3,8760.0,226.6829,227.4495,226.3743,227.2703,8760.0
2025-03-06 10:40:00,228.22,228.83,228.18,228.62,10708.0,227.1906,227.7979,227.1508,227.5888,10708.0
2025-03-06 10:45:00,228.62,228.87,227.63,227.7,12023.0,227.5888,227.8377,226.6033,226.673,12023.0
2025-03-06 10:50:00,227.65,227.65,226.86,226.87,8857.0,226.6232,226.6232,225.8368,225.8467,8857.0
2025-03-06 10:55:00,226.64,226.89,226.21,226.89,9011.0,225.6178,225.8666,225.1897,225.8666,9011.0
2025-03-06 11:00:00,226.84,227.33,226.79,226.88,23084.0,225.8168,226.3046,225.7671,225.8567,23084.0
2025-03-06 11:05:00,226.83,227.25,226.27,227.0,8107.0,225.8069,226.225,225.2494,225.9761,8107.0
2025-03-06 11:10:00,226.91,227.42,226.75,226.79,7745.0,225.8865,226.3942,225.7273,225.7671,7745.0
2025-03-06 11:15:00,227.5,227.5,226.54,226.65,3444.0,226.4739,226.4739,225.5182,225.6277,3444.0
2025-03-06 11:20:00,226.69,226.97,226.07,226.2,3566.0,225.6675,225.9463,225.0503,225.1797,3566.0
2025-03-06 11:25:00,226.5,226.73,225.37,225.9,13076.0,225.4784,225.7073,224.3535,224.8811,13076.0
2025-03-06 11:30:00,226.43,227.0,225.85,226.22,20138.0,225.4087,225.9761,224.8313,225.1996,20138.0
2025-03-06 11:35:00,226.29,226.29,225.12,225.46,8555.0,225.2693,225.2693,224.1046,224.4431,8555.0
2025-03-06 11:40:00,225.22,225.47,224.92,225.06,5895.0,224.2042,224.453,223.9055,224.0449,5895.0
2025-03-06 11:45:00,225.17,225.36,224.84,225.0,11489.0,224.1544,224.3435,223.8259,223.9851,11489.0
2025-03-06 11:50:00,225.0,225.02,224.47,224.74,15291.0,223.9851,224.0051,223.4575,223.7263,15291.0
2025-03-06 11:55:00,224.59,224.93,224.37,224.53,9991.0,223.577,223.9155,223.358,223.5173,9991.0
2025-03-06 12:00:00,224.32,224.73,223.93,223.93,11428.0,223.3082,223.7164,222.92,222.92,11428.0
2025-03-06 12:05:00,223.69,224.24,223.46,224.22,18992.0,222.6811,223.2286,222.4521,223.2087,18992.0
2025-03-06 12:10:00,224.29,224.3,223.71,223.71,11292.0,223.2783,223.2883,222.701,222.701,11292.0
2025-03-06 12:15:00,223.71,224.06,223.69,223.95,10989.0,222.701,223.0494,222.6811,222.9399,10989.0
2025-03-06 12:20:00,223.97,224.37,223.75,223.81,12362.0,222.9598,223.358,222.7408,222.8005,12362.0
2025-03-06 12:25:00,223.79,223.88,223.3,223.61,23860.0,222.7806,222.8702,222.2928,222.6014,23860.0
2025-03-06 12:30:00,223.57,224.09,223.57,224.07,11825.0,222.5616,223.0793,222.5616,223.0593,11825.0
2025-03-06 12:35:00,223.9,224.04,223.15,223.15,17726.0,222.8901,223.0295,222.1435,222.1435,17726.0
2025-03-06 12:40:00,223.12,223.66,223.0,223.12,17698.0,222.1136,222.6512,221.9942,222.1136,17698.0
2025-03-06 12:45:00,223.0,223.0,222.25,222.51,26622.0,221.9942,221.9942,221.2476,221.5064,26622.0
2025-03-06 12:50:00,222.39,222.83,222.32,222.8,9503.0,221.3869,221.8249,221.3172,221.7951,9503.0
2025-03-06 12:55:00,222.76,223.45,222.46,222.9,49222.0,221.7553,222.4421,221.4566,221.8946,49222.0
2025-03-06 13:00:00,222.98,223.34,222.88,223.16,23316.0,221.9743,222.3326,221.8747,222.1534,23316.0
2025-03-06 13:05:00,223.11,223.4,223.06,223.22,6518.0,222.1037,222.3924,222.0539,222.2132,6518.0
2025-03-06 13:10:00,223.24,223.86,223.04,223.86,7926.0,222.2331,222.8503,222.034,222.8503,7926.0
2025-03-06 13:15:00,223.87,224.47,223.86,224.34,10079.0,222.8602,223.4575,222.8503,223.3281,10079.0
2025-03-06 13:20:00,224.34,224.58,224.04,224.41,10279.0,223.3281,223.567,223.0295,223.3978,10279.0
2025-03-06 13:25:00,224.45,224.54,223.7,223.92,17922.0,223.4376,223.5272,222.691,222.91,17922.0
2025-03-06 13:30:00,223.9,224.24,223.71,223.99,8694.0,222.8901,223.2286,222.701,222.9797,8694.0
2025-03-06 13:35:00,223.96,224.04,223.24,223.24,9365.0,222.9498,223.0295,222.2331,222.2331,9365.0
2025-03-06 13:40:00,223.17,223.17,222.65,222.93,8400.0,222.1634,222.1634,221.6457,221.9245,8400.0
2025-03-06 13:45:00,222.91,223.29,222.73,222.96,5994.0,221.9046,222.2829,221.7254,221.9543,5994.0
2025-03-06 13:50:00,222.96,223.48,222.94,223.28,10597.0,221.9543,222.472,221.9344,222.2729,10597.0
2025-03-06 13:55:00,223.4,223.81,223.39,223.7,7773.0,222.3924,222.8005,222.3824,222.691,7773.0
2025-03-06 14:00:00,223.64,223.77,223.16,223.25,6609.0,222.6313,222.7607,222.1534,222.243,6609.0
2025-03-06 14:05:00,223.25,223.41,223.09,223.32,16257.0,222.243,222.4023,222.0838,222.3127,16257.0
2025-03-06 14:10:00,223.41,223.59,223.06,223.12,12063.0,222.4023,222.5815,222.0539,222.1136,12063.0
2025-03-06 14:15:00,223.18,223.34,222.51,222.55,16673.0,222.1734,222.3326,221.5064,221.5462,16673.0
2025-03-06 14:20:00,222.61,222.62,222.29,222.48,9733.0,221.6059,221.6159,221.2874,221.4765,9733.0
2025-03-06 14:25:00,222.45,222.57,222.14,222.4,18782.0,221.4466,221.5661,221.138,221.3969,18782.0
2025-03-06 14:30:00,222.34,222.72,222.29,222.38,6663.0,221.3371,221.7154,221.2874,221.377,6663.0
2025-03-06 14:35:00,222.3,222.81,222.27,222.32,11378.0,221.2973,221.805,221.2675,221.3172,11378.0
2025-03-06 14:40:00,222.31,222.89,222.3,222.87,21066.0,221.3073,221.8847,221.2973,221.8648,21066.0
2025-03-06 14:45:00,222.82,224.18,222.82,224.18,13913.0,221.815,223.1688,221.815,223.1688,13913.0
2025-03-06 14:50:00,224.18,224.84,224.15,224.33,19809.0,223.1688,223.8259,223.139,223.3182,19809.0
2025-03-06 14:55:00,224.17,224.21,222.53,222.62,17918.0,223.1589,223.1987,221.5263,221.6159,17918.0
2025-03-06 15:00:00,222.59,223.5,222.44,223.4,34088.0,221.586,222.4919,221.4367,222.3924,34088.0
2025-03-06 15:05:00,223.5,224.1,223.4,223.47,10902.0,222.4919,223.0892,222.3924,222.462,10902.0
2025-03-06 15:10:00,223.57,223.73,223.21,223.47,27573.0,222.5616,222.7209,222.2032,222.462,27573.0
2025-03-06 15:15:00,223.43,223.75,222.86,223.31,35993.0,222.4222,222.7408,221.8548,222.3028,35993.0
2025-03-06 15:20:00,223.27,223.59,222.05,222.32,28873.0,222.263,222.5815,221.0485,221.3172,28873.0
2025-03-06 15:25:00,222.27,223.0,222.14,222.93,30929.0,221.2675,221.9942,221.138,221.9245,30929.0
2025-03-06 15:30:00,223.08,223.37,222.63,222.74,21759.0,222.0738,222.3625,221.6258,221.7353,21759.0
2025-03-06 15:35:00,222.74,223.31,222.57,222.57,56544.0,221.7353,222.3028,221.5661,221.5661,56544.0
2025-03-06 15:40:00,222.68,222.92,222.14,222.36,50156.0,221.6756,221.9145,221.138,221.3571,50156.0
2025-03-06 15:45:00,222.28,222.62,222.15,222.58,38786.0,221.2774,221.6159,221.148,221.5761,38786.0
2025-03-06 15:50:00,222.76,223.05,222.29,222.77,128682.0,221.7553,222.0439,221.2874,221.7652,128682.0
2025-03-06 15:55:00,222.69,223.1,222.47,222.75,206601.0,221.6856,222.0937,221.4666,221.7453,206601.0
2025-03-07 09:30:00,223.59,224.57,222.32,223.37,46293.0,222.5815,223.5571,221.3172,222.3625,46293.0
2025-03-07 09:35:00,223.37,223.49,222.26,223.16,15311.0,222.3625,222.482,221.2575,222.1534,15311.0
2025-03-07 09:40:00,223.1,223.91,223.1,223.42,19316.0,222.0937,222.9001,222.0937,222.4123,19316.0
2025-03-07 09:45:00,223.63,224.46,223.54,224.01,16505.0,222.6213,223.4476,222.5317,222.9996,16505.0
2025-03-07 09:50:00,224.04,224.04,222.84,223.48,36932.0,223.0295,223.0295,221.8349,222.472,36932.0
2025-03-07 09:55:00,223.34,223.74,223.15,223.69,46131.0,222.3326,222.7308,222.1435,222.6811,46131.0
2025-03-07 10:00:00,223.61,224.51,223.27,224.31,30817.0,222.6014,223.4974,222.263,223.2983,30817.0
2025-03-07 10:05:00,224.3,224.68,223.81,224.45,12775.0,223.2883,223.6666,222.8005,223.4376,12775.0
2025-03-07 10:10:00,224.26,224.4,223.34,223.48,14076.0,223.2485,223.3879,222.3326,222.472,14076.0
2025-03-07 10:15:00,223.6,223.89,222.96,223.39,23198.0,222.5915,222.8802,221.9543,222.3824,23198.0
2025-03-07 10:20:00,223.46,224.26,223.25,224.09,29188.0,222.4521,223.2485,222.243,223.0793,29188.0
2025-03-07 10:25:00,224.03,224.2,223.66,223.74,13782.0,223.0195,223.1888,222.6512,222.7308,13782.0
2025-03-07 10:30:00,223.71,223.71,222.27,222.45,16199.0,222.701,222.701,221.2675,221.4466,16199.0
2025-03-07 10:35:00,222.45,222.52,221.52,221.55,12631.0,221.4466,221.5163,220.5208,220.5507,12631.0
2025-03-07 10:40:00,221.7,221.99,221.33,221.96,8413.0,220.7,220.9887,220.3317,220.9589,8413.0
2025-03-07 10:45:00,221.85,223.67,221.84,223.5,16484.0,220.8494,222.6611,220.8394,222.4919,16484.0
2025-03-07 10:50:00,223.44,223.44,221.97,223.02,22228.0,222.4322,222.4322,220.9688,222.0141,22228.0
2025-03-07 10:55:00,223.02,223.32,222.83,223.17,78528.0,222.0141,222.3127,221.8249,222.1634,78528.0
2025-03-07 11:00:00,223.0,223.17,222.4,222.62,12335.0,221.9942,222.1634,221.3969,221.6159,12335.0
2025-03-07 11:05:00,222.75,223.02,222.31,222.62,11094.0,221.7453,222.0141,221.3073,221.6159,11094.0
2025-03-07 11:10:00,222.75,222.81,221.95,222.26,22569.0,221.7453,221.805,220.9489,221.2575,22569.0
2025-03-07 11:15:00,222.31,222.31,221.36,221.46,12267.0,221.3073,221.3073,220.3616,220.4611,12267.0
2025-03-07 11:20:00,221.39,221.57,220.73,220.84,15016.0,220.3914,220.5706,219.7344,219.8439,15016.0
2025-03-07 11:25:00,220.81,221.09,220.46,220.91,17756.0,219.814,220.0928,219.4656,219.9136,17756.0
2025-03-07 11:30:00,220.97,221.25,220.68,221.08,27563.0,219.9733,220.2521,219.6846,220.0828,27563.0
2025-03-07 11:35:00,220.81,221.0,220.2,220.22,28106.0,219.814,220.0032,219.2068,219.2267,28106.0
2025-03-07 11:40:00,220.24,220.31,219.74,220.26,40666.0,219.2466,219.3163,218.7489,219.2665,40666.0
2025-03-07 11:45:00,220.26,220.69,220.11,220.42,29435.0,219.2665,219.6946,219.1172,219.4258,29435.0
2025-03-07 11:50:00,220.75,220.96,220.38,220.81,14108.0,219.7543,219.9634,219.386,219.814,14108.0
2025-03-07 11:55:00,220.72,221.49,220.7,221.49,15401.0,219.7245,220.491,219.7045,220.491,15401.0
2025-03-07 12:00:00,221.49,221.99,221.32,221.43,10658.0,220.491,220.9887,220.3217,220.4312,10658.0
2025-03-07 12:05:00,221.58,221.58,220.93,221.02,10880.0,220.5806,220.5806,219.9335,220.0231,10880.0
2025-03-07 12:10:00,221.19,221.34,220.54,221.08,13364.0,220.1923,220.3417,219.5453,220.0828,13364.0
2025-03-07 12:15:00,220.94,221.0,220.29,220.36,21362.0,219.9435,220.0032,219.2964,219.3661,21362.0
2025-03-07 12:20:00,220.35,220.77,220.19,220.53,65389.0,219.3561,219.7742,219.1968,219.5353,65389.0
2025-03-07 12:25:00,220.42,221.0,220.3,220.9,40761.0,219.4258,220.0032,219.3063,219.9036,40761.0
2025-03-07 12:30:00,220.86,222.01,220.78,221.93,21145.0,219.8638,221.0086,219.7842,220.929,21145.0
2025-03-07 12:35:00,221.84,222.68,221.82,222.2,31950.0,220.8394,221.6756,220.8195,221.1978,31950.0
2025-03-07 12:40:00,222.07,223.34,222.07,223.34,8589.0,221.0684,222.3326,221.0684,222.3326,8589.0
2025-03-07 12:45:00,223.32,223.96,223.32,223.65,13318.0,222.3127,222.9498,222.3127,222.6412,13318.0
2025-03-07 12:50:00,223.66,224.03,223.63,223.96,11255.0,222.6512,223.0195,222.6213,222.9498,11255.0
2025-03-07 12:55:00,224.03,224.16,222.15,222.34,8881.0,223.0195,223.1489,221.148,221.3371,8881.0
2025-03-07 13:00:00,222.34,223.76,222.34,223.72,9947.0,221.3371,222.7507,221.3371,222.7109,9947.0
2025-03-07 13:05:00,223.86,224.33,223.18,223.2,25289.0,222.8503,223.3182,222.1734,222.1933,25289.0
2025-03-07 13:10:00,222.99,223.31,222.43,222.94,13965.0,221.9842,222.3028,221.4267,221.9344,13965.0
2025-03-07 13:15:00,222.89,223.08,222.57,222.96,20034.0,221.8847,222.0738,221.5661,221.9543,20034.0
2025-03-07 13:20:00,222.85,223.09,222.48,222.59,11727.0,221.8448,222.0838,221.4765,221.586,11727.0
2025-03-07 13:25:00,222.59,222.76,222.34,222.58,3602.0,221.586,221.7553,221.3371,221.5761,3602.0
2025-03-07 13:30:00,222.63,223.0,222.46,222.86,8101.0,221.6258,221.9942,221.4566,221.8548,8101.0
2025-03-07 13:35:00,222.84,223.79,222.83,223.65,9157.0,221.8349,222.7806,221.8249,222.6412,9157.0
2025-03-07 13:40:00,223.77,223.95,223.38,223.52,7382.0,222.7607,222.9399,222.3725,222.5118,7382.0
2025-03-07 13:45:00,223.64,223.97,223.56,223.68,11723.0,222.6313,222.9598,222.5516,222.6711,11723.0
2025-03-07 13:50:00,223.58,224.26,223.45,224.15,11725.0,222.5716,223.2485,222.4421,223.139,11725.0
2025-03-07 13:55:00,224.15,224.38,224.03,224.17,10344.0,223.139,223.3679,223.0195,223.1589,10344.0
2025-03-07 14:00:00,224.09,224.55,223.98,223.98,13547.0,223.0793,223.5372,222.9697,222.9697,13547.0
2025-03-07 14:05:00,224.11,224.41,223.75,223.8,10017.0,223.0992,223.3978,222.7408,222.7906,10017.0
2025-03-07 14:10:00,223.81,224.31,223.74,224.14,12399.0,222.8005,223.2983,222.7308,223.129,12399.0
2025-03-07 14:15:00,224.18,224.63,224.08,224.63,8758.0,223.1688,223.6168,223.0693,223.6168,8758.0
2025-03-07 14:20:00,224.63,225.54,224.62,225.46,11073.0,223.6168,224.5227,223.6069,224.4431,11073.0
2025-03-07 14:25:00,225.47,226.01,225.33,225.81,33179.0,224.453,224.9906,224.3137,224.7915,33179.0
2025-03-07 14:30:00,225.81,226.23,225.65,226.15,20657.0,224.7915,225.2096,224.6322,225.13,20657.0
2025-03-07 14:35:00,226.14,226.46,225.77,226.36,20128.0,225.12,225.4386,224.7517,225.339,20128.0
2025-03-07 14:40:00,226.5,226.58,225.82,225.98,16906.0,225.4784,225.558,224.8014,224.9607,16906.0
2025-03-07 14:45:00,226.08,226.09,225.57,225.58,34281.0,225.0603,225.0702,224.5526,224.5625,34281.0
2025-03-07 14:50:00,225.55,225.78,225.21,225.5,12058.0,224.5327,224.7616,224.1942,224.4829,12058.0
2025-03-07 14:55:00,225.42,225.63,225.2,225.26,10135.0,224.4033,224.6123,224.1842,224.244,10135.0
2025-03-07 15:00:00,225.18,225.28,224.72,224.77,9701.0,224.1643,224.2639,223.7064,223.7562,9701.0
2025-03-07 15:05:00,224.7,225.47,224.66,225.26,15462.0,223.6865,224.453,223.6467,224.244,15462.0
2025-03-07 15:10:00,225.19,225.83,225.12,225.52,21333.0,224.1743,224.8114,224.1046,224.5028,21333.0
2025-03-07 15:15:00,225.53,226.04,225.16,225.81,17959.0,224.5128,225.0205,224.1444,224.7915,17959.0
2025-03-07 15:20:00,225.69,225.75,225.4,225.67,9707.0,224.672,224.7318,224.3833,224.6521,9707.0
2025-03-07 15:25:00,225.71,225.91,225.6,225.77,13998.0,224.6919,224.891,224.5824,224.7517,13998.0
2025-03-07 15:30:00,225.77,226.01,225.61,225.9,14633.0,224.7517,224.9906,224.5924,224.8811,14633.0
2025-03-07 15:35:00,225.91,226.02,224.85,224.95,19139.0,224.891,225.0005,223.8358,223.9354,19139.0
2025-03-07 15:40:00,224.95,225.18,224.4,225.15,21971.0,223.9354,224.1643,223.3879,224.1345,21971.0
2025-03-07 15:45:00,225.12,225.91,225.07,225.91,18900.0,224.1046,224.891,224.0548,224.891,18900.0
2025-03-07 15:50:00,225.71,226.42,225.31,226.38,50938.0,224.6919,225.3987,224.2937,225.3589,50938.0
2025-03-07 15:55:00,226.26,226.66,225.69,225.85,186403.0,225.2395,225.6377,224.672,224.8313,186403.0
2025-03-10 09:30:00,220.57,221.15,219.2,219.64,49816.0,219.5751,220.1525,218.2113,218.6493,49816.0
2025-03-10 09:35:00,219.7,220.46,219.65,220.12,35114.0,218.7091,219.4656,218.6593,219.1272,35114.0
2025-03-10 09:40:00,219.94,220.5,219.35,219.88,44789.0,218.948,219.5054,218.3606,218.8882,44789.0
2025-03-10 09:45:00,220.06,220.49,219.69,220.45,25269.0,219.0674,219.4955,218.6991,219.4557,25269.0
2025-03-10 09:50:00,220.58,220.7,219.6,219.84,19979.0,219.5851,219.7045,218.6095,218.8484,19979.0
2025-03-10 09:55:00,219.83,220.41,219.81,219.84,34967.0,218.8385,219.4159,218.8186,218.8484,34967.0
2025-03-10 10:00:00,219.5,219.67,218.62,218.63,20494.0,218.51,218.6792,217.6339,217.6439,20494.0
2025-03-10 10:05:00,218.72,219.07,217.62,218.54,28769.0,217.7335,218.0819,216.6384,217.5543,28769.0
2025-03-10 10:10:00,218.44,219.79,218.43,219.48,24091.0,217.4547,218.7986,217.4448,218.49,24091.0
2025-03-10 10:15:00,219.48,219.92,218.8,219.01,17786.0,218.49,218.9281,217.8131,218.0222,17786.0
2025-03-10 10:20:00,219.21,219.22,218.57,218.79,9494.0,218.2213,218.2312,217.5841,217.8032,9494.0
2025-03-10 10:25:00,218.7,218.72,217.97,218.21,12036.0,217.7136,217.7335,216.9869,217.2258,12036.0
2025-03-10 10:30:00,218.05,218.44,217.36,218.0,10345.0,217.0665,217.4547,216.3796,217.0167,10345.0
2025-03-10 10:35:00,217.92,218.27,217.43,217.89,13847.0,216.9371,217.2855,216.4493,216.9072,13847.0
2025-03-10 10:40:00,217.86,217.89,217.42,217.53,11883.0,216.8774,216.9072,216.4393,216.5488,11883.0
2025-03-10 10:45:00,217.45,217.7,217.11,217.45,31434.0,216.4692,216.7181,216.1307,216.4692,31434.0
2025-03-10 10:50:00,217.42,217.48,216.51,216.51,16102.0,216.4393,216.4991,215.5334,215.5334,16102.0
2025-03-10 10:55:00,216.65,216.65,216.11,216.53,24708.0,215.6728,215.6728,215.1352,215.5534,24708.0
2025-03-10 11:00:00,216.53,217.81,216.53,217.62,60527.0,215.5534,216.8276,215.5534,216.6384,60527.0
2025-03-10 11:05:00,217.49,218.29,217.49,217.74,20019.0,216.509,217.3054,216.509,216.7579,20019.0
2025-03-10 11:10:00,217.72,218.31,217.53,217.93,30062.0,216.738,217.3253,216.5488,216.947,30062.0
2025-03-10 11:15:00,217.92,218.22,217.42,217.51,15917.0,216.9371,217.2357,216.4393,216.5289,15917.0
2025-03-10 11:20:00,217.41,218.28,217.4,218.08,16597.0,216.4294,217.2955,216.4194,217.0964,16597.0
2025-03-10 11:25:00,217.89,218.0,217.48,217.81,10233.0,216.9072,217.0167,216.4991,216.8276,10233.0
2025-03-10 11:30:00,217.65,218.17,217.65,217.91,11212.0,216.6683,217.186,216.6683,216.9271,11212.0
2025-03-10 11:35:00,217.75,218.13,217.34,217.34,24201.0,216.7678,217.1461,216.3597,216.3597,24201.0
2025-03-10 11:40:00,217.38,217.62,216.29,216.47,13993.0,216.3995,216.6384,215.3144,215.4936,13993.0
2025-03-10 11:45:00,216.62,217.23,216.59,217.1,15225.0,215.6429,216.2502,215.6131,216.1208,15225.0
2025-03-10 11:50:00,217.17,217.17,216.54,216.97,8121.0,216.1905,216.1905,215.5633,215.9914,8121.0
2025-03-10 11:55:00,216.94,217.05,216.46,216.59,13459.0,215.9615,216.071,215.4837,215.6131,13459.0
2025-03-10 12:00:00,216.59,216.8,216.28,216.33,82985.0,215.6131,215.8221,215.3045,215.3543,82985.0
2025-03-10 12:05:00,216.33,216.64,216.08,216.22,27936.0,215.3543,215.6629,215.1054,215.2447,27936.0
2025-03-10 12:10:00,216.18,217.0,216.17,217.0,16963.0,215.2049,216.0212,215.195,216.0212,16963.0
2025-03-10 12:15:00,217.13,217.14,216.52,216.56,8050.0,216.1506,216.1606,215.5434,215.5832,8050.0
2025-03-10 12:20:00,216.56,216.81,216.44,216.78,16329.0,215.5832,215.8321,215.4638,215.8022,16329.0
2025-03-10 12:25:00,216.71,217.15,216.68,217.0,30294.0,215.7325,216.1706,215.7027,216.0212,30294.0
2025-03-10 12:30:00,217.0,217.73,216.88,217.51,30928.0,216.0212,216.7479,215.9018,216.5289,30928.0
2025-03-10 12:35:00,217.51,217.51,216.87,217.09,52220.0,216.5289,216.5289,215.8918,216.1108,52220.0
2025-03-10 12:40:00,217.04,217.28,216.86,217.14,24601.0,216.0611,216.3,215.8819,216.1606,24601.0
2025-03-10 12:45:00,217.04,217.19,216.82,216.92,8204.0,216.0611,216.2104,215.842,215.9416,8204.0
2025-03-10 12:50:00,217.01,217.52,216.92,217.16,6855.0,216.0312,216.5389,215.9416,216.1805,6855.0
2025-03-10 12:55:00,217.32,217.65,216.99,217.0,33836.0,216.3398,216.6683,216.0113,216.0212,33836.0
2025-03-10 13:00:00,217.0,217.21,216.74,216.74,22884.0,216.0212,216.2303,215.7624,215.7624,22884.0
2025-03-10 13:05:00,216.7,217.0,216.64,216.78,19196.0,215.7226,216.0212,215.6629,215.8022,19196.0
2025-03-10 13:10:00,216.69,217.27,216.62,217.26,10916.0,215.7126,216.29,215.6429,216.2801,10916.0
2025-03-10 13:15:00,217.15,217.78,217.15,217.77,13190.0,216.1706,216.7977,216.1706,216.7878,13190.0
2025-03-10 13:20:00,217.77,218.35,217.69,218.14,14660.0,216.7878,217.3651,216.7081,217.1561,14660.0
2025-03-10 13:25:00,218.1,218.36,218.05,218.2,51859.0,217.1163,217.3751,217.0665,217.2158,51859.0
2025-03-10 13:30:00,218.2,218.2,217.43,217.57,14123.0,217.2158,217.2158,216.4493,216.5887,14123.0
2025-03-10 13:35:00,217.66,217.8,216.79,216.79,20082.0,216.6783,216.8176,215.8122,215.8122,20082.0
2025-03-10 13:40:00,216.9,216.98,216.58,216.81,14069.0,215.9217,216.0013,215.6031,215.8321,14069.0
2025-03-10 13:45:00,216.81,216.97,216.0,216.45,24652.0,215.8321,215.9914,215.0257,215.4737,24652.0
2025-03-10 13:50:00,216.4,216.72,216.17,216.72,17830.0,215.4239,215.7425,215.195,215.7425,17830.0
2025-03-10 13:55:00,216.54,216.85,215.85,215.92,14142.0,215.5633,215.8719,214.8764,214.9461,14142.0
2025-03-10 14:00:00,216.04,216.26,215.85,215.85,9980.0,215.0656,215.2846,214.8764,214.8764,9980.0
2025-03-10 14:05:00,216.0,216.1,215.51,215.87,15854.0,215.0257,215.1253,214.538,214.8963,15854.0
2025-03-10 14:10:00,215.89,216.55,215.68,216.29,18934.0,214.9162,215.5733,214.7072,215.3144,18934.0
2025-03-10 14:15:00,216.28,216.37,216.05,216.14,14060.0,215.3045,215.3941,215.0755,215.1651,14060.0
2025-03-10 14:20:00,216.09,216.61,216.09,216.46,21528.0,215.1153,215.633,215.1153,215.4837,21528.0
2025-03-10 14:25:00,216.46,216.46,215.45,215.66,13713.0,215.4837,215.4837,214.4782,214.6873,13713.0
2025-03-10 14:30:00,215.67,216.06,215.61,215.73,6948.0,214.6972,215.0855,214.6375,214.757,6948.0
2025-03-10 14:35:00,215.73,215.73,215.06,215.27,25815.0,214.757,214.757,214.09,214.299,25815.0
2025-03-10 14:40:00,215.37,215.37,214.74,215.15,31187.0,214.3986,214.3986,213.7714,214.1796,31187.0
2025-03-10 14:45:00,215.13,215.22,214.93,214.95,14632.0,214.1597,214.2493,213.9606,213.9805,14632.0
2025-03-10 14:50:00,214.96,215.23,214.71,214.87,26399.0,213.9904,214.2592,213.7416,213.9008,26399.0
2025-03-10 14:55:00,214.9,215.02,214.23,214.24,17968.0,213.9307,214.0502,213.2637,213.2737,17968.0
2025-03-10 15:00:00,214.23,214.7,214.11,214.3,16121.0,213.2637,213.7316,213.1443,213.3334,16121.0
2025-03-10 15:05:00,214.21,214.35,213.15,213.27,33963.0,213.2438,213.3832,212.1886,212.3081,33963.0
2025-03-10 15:10:00,213.33,214.41,213.28,214.29,30695.0,212.3678,213.4429,212.318,213.3235,30695.0
2025-03-10 15:15:00,214.28,215.12,214.11,215.09,41648.0,213.3135,214.1497,213.1443,214.1198,41648.0
2025-03-10 15:20:00,215.09,215.91,214.99,215.91,42198.0,214.1198,214.9361,214.0203,214.9361,42198.0
2025-03-10 15:25:00,215.94,216.27,215.3,215.38,35530.0,214.966,215.2945,214.3289,214.4085,35530.0
2025-03-10 15:30:00,215.38,217.23,215.32,217.11,69667.0,214.4085,216.2502,214.3488,216.1307,69667.0
2025-03-10 15:35:00,217.11,217.32,215.86,216.61,53991.0,216.1307,216.3398,214.8864,215.633,53991.0
2025-03-10 15:40:00,216.61,216.69,215.76,215.88,64924.0,215.633,215.7126,214.7868,214.9063,64924.0
2025-03-10 15:45:00,215.91,216.81,215.9,216.23,45159.0,214.9361,215.8321,214.9262,215.2547,45159.0
2025-03-10 15:50:00,216.32,216.82,215.27,216.13,106020.0,215.3443,215.842,214.299,215.1552,106020.0
2025-03-10 15:55:00,215.86,216.64,215.48,216.31,242945.0,214.8864,215.6629,214.5081,215.3343,242945.0
2025-03-11 09:30:00,217.33,217.39,214.04,214.65,64372.0,216.3497,216.4095,213.0746,213.6818,64372.0
2025-03-11 09:35:00,214.87,216.55,214.15,216.43,28545.0,213.9008,215.5733,213.1841,215.4538,28545.0
2025-03-11 09:40:00,216.2,216.42,214.97,215.06,8264.0,215.2248,215.4438,214.0004,214.09,8264.0
2025-03-11 09:45:00,214.88,215.44,214.12,215.04,11970.0,213.9108,214.4683,213.1542,214.0701,11970.0
2025-03-11 09:50:00,215.38,215.59,213.91,214.08,11971.0,214.4085,214.6176,212.9452,213.1144,11971.0
2025-03-11 09:55:00,214.17,214.82,214.04,214.27,20349.0,213.204,213.8511,213.0746,213.3035,20349.0
2025-03-11 10:00:00,213.73,215.53,212.41,212.77,39711.0,212.766,214.5579,211.4519,211.8103,39711.0
2025-03-11 10:05:00,212.91,213.9,212.78,213.84,16254.0,211.9497,212.9352,211.8203,212.8755,16254.0
2025-03-11 10:10:00,213.84,213.93,212.89,213.01,18954.0,212.8755,212.9651,211.9298,212.0492,18954.0
2025-03-11 10:15:00,213.08,213.3,212.37,212.7,14498.0,212.1189,212.3379,211.4121,211.7406,14498.0
2025-03-11 10:20:00,212.69,212.81,211.37,211.43,9419.0,211.7307,211.8501,210.4166,210.4764,9419.0
2025-03-11 10:25:00,211.38,211.38,210.14,210.18,27638.0,210.4266,210.4266,209.1922,209.232,27638.0
2025-03-11 10:30:00,210.21,210.91,209.81,209.81,29133.0,209.2619,209.9587,208.8637,208.8637,29133.0
2025-03-11 10:35:00,209.93,210.38,209.62,209.76,43746.0,208.9831,209.4311,208.6745,208.8139,43746.0
2025-03-11 10:40:00,209.92,211.45,209.67,211.1,33304.0,208.9732,210.4963,208.7243,210.1478,33304.0
2025-03-11 10:45:00,211.14,211.73,209.95,210.11,42558.0,210.1877,210.775,209.003,209.1623,42558.0
2025-03-11 10:50:00,210.02,210.59,209.84,210.26,32887.0,209.0727,209.6401,208.8935,209.3116,32887.0
2025-03-11 10:55:00,210.13,210.3,209.07,209.21,31256.0,209.1822,209.3515,208.127,208.2664,31256.0
2025-03-11 11:00:00,209.21,209.99,209.0,209.0,37747.0,208.2664,209.0428,208.0573,208.0573,37747.0
2025-03-11 11:05:00,209.0,210.3,208.98,210.24,19943.0,208.0573,209.3515,208.0374,209.2917,19943.0
2025-03-11 11:10:00,210.11,210.77,209.72,210.47,20266.0,209.1623,209.8193,208.7741,209.5207,20266.0
2025-03-11 11:15:00,210.4,210.87,210.17,210.32,11366.0,209.451,209.9189,209.222,209.3714,11366.0
2025-03-11 11:20:00,210.47,210.48,209.64,209.68,7464.0,209.5207,209.5306,208.6944,208.7342,7464.0
2025-03-11 11:25:00,209.84,210.35,209.51,209.55,11767.0,208.8935,209.4012,208.565,208.6048,11767.0
2025-03-11 11:30:00,209.64,210.29,209.5,209.95,9471.0,208.6944,209.3415,208.5551,209.003,9471.0
2025-03-11 11:35:00,209.9,210.08,209.03,209.6,19168.0,208.9533,209.1324,208.0872,208.6546,19168.0
2025-03-11 11:40:00,209.79,210.18,209.58,209.68,23885.0,208.8438,209.232,208.6347,208.7342,23885.0
2025-03-11 11:45:00,209.52,209.94,208.97,209.31,32393.0,208.575,208.9931,208.0274,208.3659,32393.0
2025-03-11 11:50:00,209.41,209.84,209.32,209.55,33170.0,208.4655,208.8935,208.3759,208.6048,33170.0
2025-03-11 11:55:00,209.68,209.81,208.28,208.53,30837.0,208.7342,208.8637,207.3406,207.5894,30837.0
2025-03-11 12:00:00,208.4,208.64,208.16,208.27,24293.0,207.46,207.6989,207.2211,207.3306,24293.0
2025-03-11 12:05:00,208.07,208.38,207.52,207.52,18220.0,207.1315,207.4401,206.584,206.584,18220.0
2025-03-11 12:10:00,207.56,207.73,207.0,207.16,51734.0,206.6238,206.793,206.0663,206.2256,51734.0
2025-03-11 12:15:00,207.16,207.74,207.16,207.41,24043.0,206.2256,206.803,206.2256,206.4745,24043.0
2025-03-11 12:20:00,207.34,207.7,207.11,207.39,48830.0,206.4048,206.7632,206.1758,206.4546,48830.0
2025-03-11 12:25:00,207.41,208.14,207.41,207.91,41860.0,206.4745,207.2012,206.4745,206.9722,41860.0
2025-03-11 12:30:00,207.89,208.49,207.72,208.23,28648.0,206.9523,207.5496,206.7831,207.2908,28648.0
2025-03-11 12:35:00,208.23,208.52,207.85,208.02,17649.0,207.2908,207.5795,206.9125,207.0817,17649.0
2025-03-11 12:40:00,208.02,208.47,207.73,207.85,15529.0,207.0817,207.5297,206.793,206.9125,15529.0
2025-03-11 12:45:00,207.99,208.24,207.76,208.05,13219.0,207.0519,207.3007,206.8229,207.1116,13219.0
2025-03-11 12:50:00,208.0,208.21,207.13,207.41,12320.0,207.0618,207.2709,206.1957,206.4745,12320.0
2025-03-11 12:55:00,207.53,207.63,207.12,207.24,15798.0,206.5939,206.6935,206.1858,206.3053,15798.0
2025-03-11 13:00:00,207.3,207.55,206.85,206.88,17576.0,206.365,206.6139,205.917,205.9469,17576.0
2025-03-11 13:05:00,206.88,207.03,206.59,206.73,14416.0,205.9469,206.0962,205.6582,205.7976,14416.0
2025-03-11 13:10:00,206.77,207.02,206.48,206.93,9093.0,205.8374,206.0862,205.5487,205.9967,9093.0
2025-03-11 13:15:00,206.89,207.13,206.78,207.13,10872.0,205.9568,206.1957,205.8473,206.1957,10872.0
2025-03-11 13:20:00,207.01,207.35,206.6,206.98,25161.0,206.0763,206.4148,205.6681,206.0464,25161.0
2025-03-11 13:25:00,207.0,207.14,206.51,206.77,11621.0,206.0663,206.2057,205.5785,205.8374,11621.0
2025-03-11 13:30:00,206.71,207.44,206.67,206.97,33213.0,205.7776,206.5044,205.7378,206.0365,33213.0
2025-03-11 13:35:00,206.95,207.57,206.78,207.5,23251.0,206.0166,206.6338,205.8473,206.5641,23251.0
2025-03-11 13:40:00,207.51,208.05,207.5,207.93,16139.0,206.574,207.1116,206.5641,206.9921,16139.0
2025-03-11 13:45:00,207.93,208.85,207.88,208.4,14137.0,206.9921,207.908,206.9424,207.46,14137.0
2025-03-11 13:50:00,208.31,208.78,208.26,208.45,16594.0,207.3704,207.8383,207.3207,207.5098,16594.0
2025-03-11 13:55:00,208.38,208.42,207.6,208.12,18026.0,207.4401,207.4799,206.6636,207.1813,18026.0
2025-03-11 14:00:00,208.11,209.94,208.11,209.66,34103.0,207.1713,208.9931,207.1713,208.7143,34103.0
2025-03-11 14:05:00,209.69,209.81,209.33,209.34,11890.0,208.7442,208.8637,208.3858,208.3958,11890.0
2025-03-11 14:10:00,209.54,210.04,209.4,210.01,20029.0,208.5949,209.0926,208.4555,209.0628,20029.0
2025-03-11 14:15:00,209.95,210.11,209.66,210.11,20641.0,209.003,209.1623,208.7143,209.1623,20641.0
2025-03-11 14:20:00,210.06,210.71,209.91,210.3,20211.0,209.1125,209.7596,208.9632,209.3515,20211.0
2025-03-11 14:25:00,210.26,210.82,210.19,210.71,58382.0,209.3116,209.8691,209.2419,209.7596,58382.0
2025-03-11 14:30:00,210.79,211.13,210.31,210.75,31111.0,209.8392,210.1777,209.3614,209.7994,31111.0
2025-03-11 14:35:00,210.82,211.62,210.75,211.51,19555.0,209.8691,210.6655,209.7994,210.556,19555.0
2025-03-11 14:40:00,211.51,213.0,211.5,212.79,33296.0,210.556,212.0393,210.546,211.8302,33296.0
2025-03-11 14:45:00,212.79,212.97,212.17,212.54,22538.0,211.8302,212.0094,211.213,211.5813,22538.0
2025-03-11 14:50:00,212.66,213.33,212.52,212.85,22844.0,211.7008,212.3678,211.5614,211.8899,22844.0
2025-03-11 14:55:00,212.76,212.98,212.32,212.38,9958.0,211.8004,212.0194,211.3623,211.4221,9958.0
2025-03-11 15:00:00,212.37,212.37,211.0,211.8,28029.0,211.4121,211.4121,210.0483,210.8447,28029.0
2025-03-11 15:05:00,211.87,212.72,211.75,212.27,32121.0,210.9144,211.7605,210.7949,211.3126,32121.0
2025-03-11 15:10:00,212.09,212.1,211.47,211.79,9538.0,211.1334,211.1433,210.5162,210.8347,9538.0
2025-03-11 15:15:00,211.65,211.65,211.14,211.4,17312.0,210.6954,210.6954,210.1877,210.4465,17312.0
2025-03-11 15:20:00,211.42,211.83,210.97,211.01,15777.0,210.4664,210.8746,210.0184,210.0582,15777.0
2025-03-11 15:25:00,211.09,211.79,211.09,211.31,16699.0,210.1379,210.8347,210.1379,210.3569,16699.0
2025-03-11 15:30:00,211.39,211.5,210.86,210.86,15021.0,210.4365,210.546,209.9089,209.9089,15021.0
2025-03-11 15:35:00,210.93,211.39,210.64,210.75,18477.0,209.9786,210.4365,209.6899,209.7994,18477.0
2025-03-11 15:40:00,210.66,210.76,210.18,210.72,19147.0,209.7098,209.8094,209.232,209.7696,19147.0
2025-03-11 15:45:00,210.75,210.92,210.36,210.87,21944.0,209.7994,209.9687,209.4112,209.9189,21944.0
2025-03-11 15:50:00,210.82,210.82,209.34,209.64,47211.0,209.8691,209.8691,208.3958,208.6944,47211.0
2025-03-11 15:55:00,209.53,209.64,208.89,208.89,177905.0,208.5849,208.6944,207.9478,207.9478,177905.0
2025-03-12 09:30:00,209.08,211.88,209.08,210.89,38408.0,208.137,210.9243,208.137,209.9388,38408.0
2025-03-12 09:35:00,210.9,212.66,210.84,212.35,35222.0,209.9487,211.7008,209.889,211.3922,35222.0
2025-03-12 09:40:00,212.59,212.99,211.58,211.62,24400.0,211.6311,212.0293,210.6257,210.6655,24400.0
2025-03-12 09:45:00,211.97,211.97,210.43,211.08,11460.0,211.0139,211.0139,209.4809,210.1279,11460.0
2025-03-12 09:50:00,211.08,211.72,210.35,210.58,17469.0,210.1279,210.765,209.4012,209.6302,17469.0
2025-03-12 09:55:00,210.31,211.13,209.65,210.99,12800.0,209.3614,210.1777,208.7044,210.0383,12800.0
2025-03-12 10:00:00,210.85,211.66,210.53,211.55,17980.0,209.899,210.7053,209.5804,210.5958,17980.0
2025-03-12 10:05:00,211.55,211.79,211.08,211.45,22366.0,210.5958,210.8347,210.1279,210.4963,22366.0
2025-03-12 10:10:00,211.51,211.57,210.65,210.68,12197.0,210.556,210.6157,209.6999,209.7297,12197.0
2025-03-12 10:15:00,210.67,211.12,210.03,210.48,19961.0,209.7198,210.1678,209.0827,209.5306,19961.0
2025-03-12 10:20:00,210.6,211.03,210.28,210.46,13631.0,209.6501,210.0782,209.3315,209.5107,13631.0
2025-03-12 10:25:00,210.38,211.15,210.22,210.39,23270.0,209.4311,210.1976,209.2718,209.441,23270.0
2025-03-12 10:30:00,210.43,210.43,209.16,209.22,20627.0,209.4809,209.4809,208.2166,208.2763,20627.0
2025-03-12 10:35:00,209.04,209.21,208.61,208.65,5355.0,208.0971,208.2664,207.6691,207.7089,5355.0
2025-03-12 10:40:00,208.77,208.89,208.29,208.89,12316.0,207.8284,207.9478,207.3505,207.9478,12316.0
2025-03-12 10:45:00,208.6,208.87,208.24,208.24,30436.0,207.6591,207.9279,207.3007,207.3007,30436.0
2025-03-12 10:50:00,208.32,209.07,208.22,209.07,7922.0,207.3804,208.127,207.2808,208.127,7922.0
2025-03-12 10:55:00,208.95,208.95,207.99,208.15,27480.0,208.0075,208.0075,207.0519,207.2111,27480.0
2025-03-12 11:00:00,208.15,208.7,207.91,208.29,22190.0,207.2111,207.7587,206.9722,207.3505,22190.0
2025-03-12 11:05:00,208.29,208.32,207.66,208.31,14857.0,207.3505,207.3804,206.7234,207.3704,14857.0
2025-03-12 11:10:00,208.23,208.61,208.11,208.43,33672.0,207.2908,207.6691,207.1713,207.4899,33672.0
2025-03-12 11:15:00,208.43,208.84,208.13,208.59,15952.0,207.4899,207.898,207.1912,207.6492,15952.0
2025-03-12 11:20:00,208.59,209.23,208.45,209.14,13597.0,207.6492,208.2863,207.5098,208.1967,13597.0
2025-03-12 11:25:00,209.0,209.55,209.0,209.24,8727.0,208.0573,208.6048,208.0573,208.2962,8727.0
2025-03-12 11:30:00,209.22,209.58,209.08,209.4,6041.0,208.2763,208.6347,208.137,208.4555,6041.0
2025-03-12 11:35:00,209.54,209.96,209.54,209.82,12765.0,208.5949,209.013,208.5949,208.8736,12765.0
2025-03-12 11:40:00,209.83,209.85,209.46,209.68,4430.0,208.8836,208.9035,208.5152,208.7342,4430.0
2025-03-12 11:45:00,209.53,210.07,209.41,209.96,5910.0,208.5849,209.1225,208.4655,209.013,5910.0
2025-03-12 11:50:00,209.96,210.29,209.87,209.87,8504.0,209.013,209.3415,208.9234,208.9234,8504.0
2025-03-12 11:55:00,209.88,210.21,209.43,210.2,10730.0,208.9333,209.2619,208.4854,209.2519,10730.0
2025-03-12 12:00:00,210.12,210.12,209.5,209.87,19541.0,209.1723,209.1723,208.5551,208.9234,19541.0
2025-03-12 12:05:00,209.88,210.06,209.64,209.98,9604.0,208.9333,209.1125,208.6944,209.0329,9604.0
2025-03-12 12:10:00,209.9,210.22,209.53,210.13,29939.0,208.9533,209.2718,208.5849,209.1822,29939.0
2025-03-12 12:15:00,210.13,210.22,209.77,209.91,10513.0,209.1822,209.2718,208.8238,208.9632,10513.0
2025-03-12 12:20:00,209.91,210.2,209.9,210.16,11097.0,208.9632,209.2519,208.9533,209.2121,11097.0
2025-03-12 12:25:00,210.07,210.13,209.66,209.88,12049.0,209.1225,209.1822,208.7143,208.9333,12049.0
2025-03-12 12:30:00,209.85,210.35,209.81,210.21,18078.0,208.9035,209.4012,208.8637,209.2619,18078.0
2025-03-12 12:35:00,210.32,210.34,209.71,209.71,5940.0,209.3714,209.3913,208.7641,208.7641,5940.0
2025-03-12 12:40:00,209.7,209.7,208.88,209.28,24942.0,208.7542,208.7542,207.9379,208.3361,24942.0
2025-03-12 12:45:00,209.27,210.09,209.23,210.06,11180.0,208.3261,209.1424,208.2863,209.1125,11180.0
2025-03-12 12:50:00,209.96,210.11,209.73,210.01,6603.0,209.013,209.1623,208.784,209.0628,6603.0
2025-03-12 12:55:00,209.87,209.99,208.78,208.79,24319.0,208.9234,209.0428,207.8383,207.8483,24319.0
2025-03-12 13:00:00,208.83,209.16,208.68,208.77,12913.0,207.8881,208.2166,207.7388,207.8284,12913.0
2025-03-12 13:05:00,208.78,208.98,208.5,208.98,17285.0,207.8383,208.0374,207.5596,208.0374,17285.0
2025-03-12 13:10:00,208.89,208.93,208.59,208.76,9130.0,207.9478,207.9876,207.6492,207.8184,9130.0
2025-03-12 13:15:00,208.76,209.0,208.49,209.0,10851.0,207.8184,208.0573,207.5496,208.0573,10851.0
2025-03-12 13:20:00,208.88,209.18,208.82,209.01,10430.0,207.9379,208.2365,207.8781,208.0673,10430.0
2025-03-12 13:25:00,208.96,209.35,208.71,209.28,10835.0,208.0175,208.4057,207.7686,208.3361,10835.0
2025-03-12 13:30:00,209.21,209.44,208.93,208.94,14746.0,208.2664,208.4953,207.9876,207.9976,14746.0
2025-03-12 13:35:00,209.0,209.2,208.77,208.78,34564.0,208.0573,208.2564,207.8284,207.8383,34564.0
2025-03-12 13:40:00,208.78,209.08,208.78,208.9,18284.0,207.8383,208.137,207.8383,207.9578,18284.0
2025-03-12 13:45:00,208.83,209.16,208.72,208.86,19216.0,207.8881,208.2166,207.7786,207.9179,19216.0
2025-03-12 13:50:00,208.78,208.79,208.11,208.16,14668.0,207.8383,207.8483,207.1713,207.2211,14668.0
2025-03-12 13:55:00,208.12,208.12,207.28,207.35,33668.0,207.1813,207.1813,206.3451,206.4148,33668.0
2025-03-12 14:00:00,207.35,208.04,207.35,207.72,20725.0,206.4148,207.1016,206.4148,206.7831,20725.0
2025-03-12 14:05:00,207.71,207.72,207.12,207.12,15941.0,206.7731,206.7831,206.1858,206.1858,15941.0
2025-03-12 14:10:00,207.12,207.55,207.12,207.52,29458.0,206.1858,206.6139,206.1858,206.584,29458.0
2025-03-12 14:15:00,207.45,207.62,207.4,207.45,24405.0,206.5143,206.6835,206.4645,206.5143,24405.0
2025-03-12 14:20:00,207.49,207.6,207.11,207.3,16033.0,206.5541,206.6636,206.1758,206.365,16033.0
2025-03-12 14:25:00,207.3,207.69,207.26,207.59,19868.0,206.365,206.7532,206.3252,206.6537,19868.0
2025-03-12 14:30:00,207.64,208.14,207.57,207.99,20725.0,206.7034,207.2012,206.6338,207.0519,20725.0
2025-03-12 14:35:00,207.99,208.0,207.77,208.0,10095.0,207.0519,207.0618,206.8329,207.0618,10095.0
2025-03-12 14:40:00,207.91,208.23,207.85,208.22,21075.0,206.9722,207.2908,206.9125,207.2808,21075.0
2025-03-12 14:45:00,208.12,208.26,208.05,208.12,14015.0,207.1813,207.3207,207.1116,207.1813,14015.0
2025-03-12 14:50:00,208.09,208.12,207.79,207.86,9304.0,207.1514,207.1813,206.8528,206.9225,9304.0
2025-03-12 14:55:00,207.84,208.1,207.57,207.95,17173.0,206.9025,207.1614,206.6338,207.0121,17173.0
2025-03-12 15:00:00,207.89,207.89,207.25,207.72,21614.0,206.9523,206.9523,206.3152,206.7831,21614.0
2025-03-12 15:05:00,207.72,208.02,207.45,208.02,16464.0,206.7831,207.0817,206.5143,207.0817,16464.0
2025-03-12 15:10:00,207.92,208.05,207.55,207.62,16660.0,206.9822,207.1116,206.6139,206.6835,16660.0
2025-03-12 15:15:00,207.58,207.9,207.48,207.87,22489.0,206.6437,206.9623,206.5442,206.9324,22489.0
2025-03-12 15:20:00,207.81,207.91,206.87,207.19,29258.0,206.8727,206.9722,205.9369,206.2555,29258.0
2025-03-12 15:25:00,207.13,207.34,207.08,207.16,21914.0,206.1957,206.4048,206.146,206.2256,21914.0
2025-03-12 15:30:00,207.16,207.27,206.75,206.82,31787.0,206.2256,206.3351,205.8175,205.8871,31787.0
2025-03-12 15:35:00,206.77,206.95,206.21,206.8,28155.0,205.8374,206.0166,205.2799,205.8672,28155.0
2025-03-12 15:40:00,206.8,206.81,206.39,206.58,27516.0,205.8672,205.8772,205.4591,205.6482,27516.0
2025-03-12 15:45:00,206.58,206.71,206.14,206.52,30408.0,205.6482,205.7776,205.2102,205.5885,30408.0
2025-03-12 15:50:00,206.44,206.75,205.62,206.63,49981.0,205.5089,205.8175,204.6926,205.698,49981.0
2025-03-12 15:55:00,206.67,207.37,206.46,206.59,183097.0,205.7378,206.4347,205.5288,205.6582,183097.0
2025-03-13 09:30:00,206.0,206.5,204.72,206.08,34276.0,205.0708,205.5686,203.7966,205.1505,34276.0
2025-03-13 09:35:00,206.08,206.97,205.87,206.75,17144.0,205.1505,206.0365,204.9414,205.8175,17144.0
2025-03-13 09:40:00,206.83,207.48,206.08,206.76,26621.0,205.8971,206.5442,205.1505,205.8274,26621.0
2025-03-13 09:45:00,206.82,207.32,206.82,207.2,25330.0,205.8871,206.3849,205.8871,206.2654,25330.0
2025-03-13 09:50:00,207.15,207.44,206.31,206.47,16259.0,206.2157,206.5044,205.3794,205.5387,16259.0
2025-03-13 09:55:00,206.45,206.5,205.61,205.98,6276.0,205.5188,205.5686,204.6826,205.0509,6276.0
2025-03-13 10:00:00,205.9,206.81,205.38,206.4,19350.0,204.9713,205.8772,204.4536,205.469,19350.0
2025-03-13 10:05:00,206.43,207.05,206.41,206.8,24840.0,205.4989,206.1161,205.479,205.8672,24840.0
2025-03-13 10:10:00,206.92,207.91,206.89,207.91,13106.0,205.9867,206.9722,205.9568,206.9722,13106.0
2025-03-13 10:15:00,207.92,208.01,207.58,207.61,24288.0,206.9822,207.0718,206.6437,206.6736,24288.0
2025-03-13 10:20:00,207.6,208.01,207.28,208.01,40224.0,206.6636,207.0718,206.3451,207.0718,40224.0
2025-03-13 10:25:00,207.98,208.16,207.23,207.35,46999.0,207.0419,207.2211,206.2953,206.4148,46999.0
2025-03-13 10:30:00,207.41,207.83,207.3,207.35,18805.0,206.4745,206.8926,206.365,206.4148,18805.0
2025-03-13 10:35:00,207.45,207.58,206.81,207.18,23732.0,206.5143,206.6437,205.8772,206.2455,23732.0
2025-03-13 10:40:00,207.22,207.58,206.99,207.43,7160.0,206.2853,206.6437,206.0564,206.4944,7160.0
2025-03-13 10:45:00,207.43,207.69,206.73,206.74,7326.0,206.4944,206.7532,205.7976,205.8075,7326.0
2025-03-13 10:50:00,206.73,207.21,206.59,206.59,10372.0,205.7976,206.2754,205.6582,205.6582,10372.0
2025-03-13 10:55:00,206.59,206.88,206.36,206.88,15910.0,205.6582,205.9469,205.4292,205.9469,15910.0
2025-03-13 11:00:00,206.82,207.5,206.82,207.02,19985.0,205.8871,206.5641,205.8871,206.0862,19985.0
2025-03-13 11:05:00,207.14,207.33,206.17,206.28,9695.0,206.2057,206.3948,205.2401,205.3496,9695.0
2025-03-13 11:10:00,206.28,206.35,205.93,205.99,10720.0,205.3496,205.4193,205.0012,205.0609,10720.0
2025-03-13 11:15:00,206.18,206.18,205.86,206.06,9237.0,205.25,205.25,204.9315,205.1306,9237.0
2025-03-13 11:20:00,206.06,206.07,205.79,205.97,6835.0,205.1306,205.1405,204.8618,205.041,6835.0
2025-03-13 11:25:00,206.0,206.08,205.11,205.28,23039.0,205.0708,205.1505,204.1849,204.3541,23039.0
2025-03-13 11:30:00,205.27,205.54,204.91,205.03,38789.0,204.3441,204.6129,203.9858,204.1052,38789.0
2025-03-13 11:35:00,205.06,205.08,204.17,204.21,8906.0,204.1351,204.155,203.2491,203.2889,8906.0
2025-03-13 11:40:00,204.21,205.17,204.07,204.87,17737.0,203.2889,204.2446,203.1496,203.9459,17737.0
2025-03-13 11:45:00,204.73,205.05,204.58,204.98,9060.0,203.8066,204.1251,203.6573,204.0554,9060.0
2025-03-13 11:50:00,204.99,204.99,204.39,204.6,11349.0,204.0654,204.0654,203.4681,203.6772,11349.0
2025-03-13 11:55:00,204.76,204.94,204.49,204.71,21270.0,203.8364,204.0156,203.5677,203.7867,21270.0
2025-03-13 12:00:00,204.7,205.49,204.62,205.34,20697.0,203.7767,204.5631,203.6971,204.4138,20697.0
2025-03-13 12:05:00,205.38,205.53,204.81,205.47,7602.0,204.4536,204.603,203.8862,204.5432,7602.0
2025-03-13 12:10:00,205.34,205.49,204.84,205.03,5963.0,204.4138,204.5631,203.9161,204.1052,5963.0
2025-03-13 12:15:00,204.96,205.06,204.65,204.84,5715.0,204.0355,204.1351,203.7269,203.9161,5715.0
2025-03-13 12:20:00,204.96,205.08,204.79,204.92,6327.0,204.0355,204.155,203.8663,203.9957,6327.0
2025-03-13 12:25:00,204.93,205.11,204.7,205.08,9607.0,204.0057,204.1849,203.7767,204.155,9607.0
2025-03-13 12:30:00,204.94,205.76,204.82,205.76,9540.0,204.0156,204.8319,203.8962,204.8319,9540.0
2025-03-13 12:35:00,205.66,206.18,205.42,206.17,8134.0,204.7324,205.25,204.4935,205.2401,8134.0
2025-03-13 12:40:00,206.17,206.29,205.29,205.29,9686.0,205.2401,205.3595,204.364,204.364,9686.0
2025-03-13 12:45:00,205.49,205.49,204.27,204.68,34842.0,204.5631,204.5631,203.3486,203.7568,34842.0
2025-03-13 12:50:00,204.66,205.11,204.45,204.45,5960.0,203.7369,204.1849,203.5278,203.5278,5960.0
2025-03-13 12:55:00,204.63,204.82,204.35,204.82,7559.0,203.707,203.8962,203.4283,203.8962,7559.0
2025-03-13 13:00:00,204.76,205.09,204.66,205.04,6914.0,203.8364,204.165,203.7369,204.1152,6914.0
2025-03-13 13:05:00,205.11,205.11,204.51,204.66,8223.0,204.1849,204.1849,203.5876,203.7369,8223.0
2025-03-13 13:10:00,204.66,204.66,204.14,204.18,9975.0,203.7369,203.7369,203.2192,203.2591,9975.0
2025-03-13 13:15:00,204.18,204.18,203.17,203.33,11474.0,203.2591,203.2591,202.2536,202.4129,11474.0
2025-03-13 13:20:00,203.27,203.76,203.16,203.36,12005.0,202.3532,202.8409,202.2437,202.4428,12005.0
2025-03-13 13:25:00,203.35,203.37,203.03,203.31,9564.0,202.4328,202.4527,202.1142,202.393,9564.0
2025-03-13 13:30:00,203.17,203.25,202.94,203.1,6390.0,202.2536,202.3332,202.0246,202.1839,6390.0
2025-03-13 13:35:00,203.09,203.19,202.69,202.73,7419.0,202.174,202.2735,201.7758,201.8156,7419.0
2025-03-13 13:40:00,202.73,203.09,202.72,202.78,8618.0,201.8156,202.174,201.8056,201.8654,8618.0
2025-03-13 13:45:00,202.92,202.93,202.59,202.72,7209.0,202.0047,202.0147,201.6762,201.8056,7209.0
2025-03-13 13:50:00,202.72,203.53,202.72,203.44,9667.0,201.8056,202.612,201.8056,202.5224,9667.0
2025-03-13 13:55:00,203.46,203.53,202.99,203.25,8827.0,202.5423,202.612,202.0744,202.3332,8827.0
2025-03-13 14:00:00,203.24,204.18,203.24,203.96,25835.0,202.3233,203.2591,202.3233,203.04,25835.0
2025-03-13 14:05:00,203.88,204.36,203.8,204.27,5330.0,202.9604,203.4382,202.8808,203.3486,5330.0
2025-03-13 14:10:00,204.3,205.24,204.3,205.08,9578.0,203.3785,204.3143,203.3785,204.155,9578.0
2025-03-13 14:15:00,205.07,205.25,204.74,205.19,22829.0,204.145,204.3242,203.8165,204.2645,22829.0
2025-03-13 14:20:00,205.06,205.39,204.93,205.35,7630.0,204.1351,204.4636,204.0057,204.4238,7630.0
2025-03-13 14:25:00,205.49,205.62,205.28,205.5,15259.0,204.5631,204.6926,204.3541,204.5731,15259.0
2025-03-13 14:30:00,205.4,205.81,205.18,205.34,13321.0,204.4736,204.8817,204.2545,204.4138,13321.0
2025-03-13 14:35:00,205.33,205.66,205.23,205.61,8601.0,204.4039,204.7324,204.3043,204.6826,8601.0
2025-03-13 14:40:00,205.63,205.77,205.37,205.74,9226.0,204.7025,204.8419,204.4437,204.812,9226.0
2025-03-13 14:45:00,205.72,205.87,205.51,205.66,8176.0,204.7921,204.9414,204.5831,204.7324,8176.0
2025-03-13 14:50:00,205.76,205.87,205.27,205.58,11972.0,204.8319,204.9414,204.3441,204.6527,11972.0
2025-03-13 14:55:00,205.59,205.8,205.25,205.62,13837.0,204.6627,204.8717,204.3242,204.6926,13837.0
2025-03-13 15:00:00,205.62,206.0,205.47,205.47,5967.0,204.6926,205.0708,204.5432,204.5432,5967.0
2025-03-13 15:05:00,205.49,205.6,204.88,205.09,6094.0,204.5631,204.6727,203.9559,204.165,6094.0
2025-03-13 15:10:00,204.97,205.38,204.9,205.2,12506.0,204.0455,204.4536,203.9758,204.2745,12506.0
2025-03-13 15:15:00,205.22,205.22,204.99,205.18,7433.0,204.2944,204.2944,204.0654,204.2545,7433.0
2025-03-13 15:20:00,205.05,205.05,204.68,204.72,10889.0,204.1251,204.1251,203.7568,203.7966,10889.0
2025-03-13 15:25:00,204.81,204.81,203.83,204.05,15743.0,203.8862,203.8862,202.9106,203.1296,15743.0
2025-03-13 15:30:00,204.13,204.39,203.9,204.39,14289.0,203.2093,203.4681,202.9803,203.4681,14289.0
2025-03-13 15:35:00,204.37,204.37,203.58,203.59,13652.0,203.4482,203.4482,202.6618,202.6717,13652.0
2025-03-13 15:40:00,203.68,204.03,203.64,204.02,18682.0,202.7613,203.1097,202.7215,203.0998,18682.0
2025-03-13 15:45:00,203.87,204.05,203.66,203.81,13312.0,202.9505,203.1296,202.7414,202.8907,13312.0
2025-03-13 15:50:00,203.69,203.69,202.78,203.35,34284.0,202.7713,202.7713,201.8654,202.4328,34284.0
2025-03-13 15:55:00,203.32,203.94,203.01,203.87,115244.0,202.4029,203.0201,202.0943,202.9505,115244.0
2025-03-14 09:30:00,207.11,208.18,206.68,207.7,30505.0,206.1758,207.241,205.7478,206.7632,30505.0
2025-03-14 09:35:00,207.69,209.03,207.69,208.17,19825.0,206.7532,208.0872,206.7532,207.2311,19825.0
2025-03-14 09:40:00,208.61,208.64,207.99,208.64,10873.0,207.6691,207.6989,207.0519,207.6989,10873.0
2025-03-14 09:45:00,208.64,209.05,207.89,208.64,12480.0,207.6989,208.1071,206.9523,207.6989,12480.0
2025-03-14 09:50:00,208.53,208.61,208.14,208.4,7985.0,207.5894,207.6691,207.2012,207.46,7985.0
2025-03-14 09:55:00,208.4,208.5,207.63,207.63,8160.0,207.46,207.5596,206.6935,206.6935,8160.0
2025-03-14 10:00:00,207.53,207.86,206.43,207.84,15779.0,206.5939,206.9225,205.4989,206.9025,15779.0
2025-03-14 10:05:00,207.83,208.06,207.04,207.04,16967.0,206.8926,207.1216,206.1062,206.1062,16967.0
2025-03-14 10:10:00,207.1,207.25,206.57,206.67,5989.0,206.1659,206.3152,205.6383,205.7378,5989.0
2025-03-14 10:15:00,206.63,206.89,206.46,206.58,8052.0,205.698,205.9568,205.5288,205.6482,8052.0
2025-03-14 10:20:00,206.58,207.39,206.22,207.34,11233.0,205.6482,206.4546,205.2899,206.4048,11233.0
2025-03-14 10:25:00,207.28,207.31,206.82,206.95,6229.0,206.3451,206.3749,205.8871,206.0166,6229.0
2025-03-14 10:30:00,206.93,207.48,206.86,207.06,20481.0,205.9967,206.5442,205.927,206.1261,20481.0
2025-03-14 10:35:00,207.06,207.63,206.65,207.59,3957.0,206.1261,206.6935,205.7179,206.6537,3957.0
2025-03-14 10:40:00,207.61,207.66,206.84,207.18,6586.0,206.6736,206.7234,205.9071,206.2455,6586.0
2025-03-14 10:45:00,207.25,207.31,206.98,207.13,6452.0,206.3152,206.3749,206.0464,206.1957,6452.0
2025-03-14 10:50:00,207.13,207.27,206.98,207.16,5553.0,206.1957,206.3351,206.0464,206.2256,5553.0
2025-03-14 10:55:00,207.09,207.81,207.08,207.71,6646.0,206.1559,206.8727,206.146,206.7731,6646.0
2025-03-14 11:00:00,207.84,208.36,207.84,208.12,11171.0,206.9025,207.4202,206.9025,207.1813,11171.0
2025-03-14 11:05:00,208.12,208.22,207.77,207.87,8477.0,207.1813,207.2808,206.8329,206.9324,8477.0
2025-03-14 11:10:00,207.83,208.23,207.61,207.81,6402.0,206.8926,207.2908,206.6736,206.8727,6402.0
2025-03-14 11:15:00,207.94,208.48,207.94,208.34,14405.0,207.0021,207.5397,207.0021,207.4003,14405.0
2025-03-14 11:20:00,208.33,208.58,208.19,208.48,6373.0,207.3903,207.6392,207.251,207.5397,6373.0
2025-03-14 11:25:00,208.48,208.48,208.23,208.35,7850.0,207.5397,207.5397,207.2908,207.4102,7850.0
2025-03-14 11:30:00,208.37,208.77,208.35,208.77,10614.0,207.4302,207.8284,207.4102,207.8284,10614.0
2025-03-14 11:35:00,208.77,208.83,208.57,208.71,8643.0,207.8284,207.8881,207.6293,207.7686,8643.0
2025-03-14 11:40:00,208.71,208.83,208.54,208.71,4546.0,207.7686,207.8881,207.5994,207.7686,4546.0
2025-03-14 11:45:00,208.75,208.83,208.3,208.43,9150.0,207.8084,207.8881,207.3605,207.4899,9150.0
2025-03-14 11:50:00,208.31,208.74,208.27,208.74,6424.0,207.3704,207.7985,207.3306,207.7985,6424.0
2025-03-14 11:55:00,208.72,208.84,208.55,208.78,4415.0,207.7786,207.898,207.6093,207.8383,4415.0
2025-03-14 12:00:00,208.72,208.95,208.6,208.71,4853.0,207.7786,208.0075,207.6591,207.7686,4853.0
2025-03-14 12:05:00,208.68,208.79,208.41,208.41,6080.0,207.7388,207.8483,207.47,207.47,6080.0
2025-03-14 12:10:00,208.47,208.47,208.16,208.19,3189.0,207.5297,207.5297,207.2211,207.251,3189.0
2025-03-14 12:15:00,208.3,208.3,207.92,208.07,5320.0,207.3605,207.3605,206.9822,207.1315,5320.0
2025-03-14 12:20:00,208.0,208.3,207.89,208.23,7226.0,207.0618,207.3605,206.9523,207.2908,7226.0
2025-03-14 12:25:00,208.15,208.19,207.88,207.97,12706.0,207.2111,207.251,206.9424,207.032,12706.0
2025-03-14 12:30:00,208.0,208.71,207.97,208.71,13315.0,207.0618,207.7686,207.032,207.7686,13315.0
2025-03-14 12:35:00,208.74,209.19,208.65,208.67,16010.0,207.7985,208.2465,207.7089,207.7288,16010.0
2025-03-14 12:40:00,208.73,209.27,208.73,209.23,7320.0,207.7885,208.3261,207.7885,208.2863,7320.0
2025-03-14 12:45:00,209.23,209.38,209.12,209.38,6413.0,208.2863,208.4356,208.1768,208.4356,6413.0
2025-03-14 12:50:00,209.43,209.73,209.39,209.52,9934.0,208.4854,208.784,208.4456,208.575,9934.0
2025-03-14 12:55:00,209.51,209.59,209.42,209.51,5540.0,208.565,208.6447,208.4754,208.565,5540.0
2025-03-14 13:00:00,209.51,209.85,209.1,209.49,16649.0,208.565,208.9035,208.1569,208.5451,16649.0
2025-03-14 13:05:00,209.43,209.71,209.34,209.67,8009.0,208.4854,208.7641,208.3958,208.7243,8009.0
2025-03-14 13:10:00,209.6,209.6,209.22,209.29,5028.0,208.6546,208.6546,208.2763,208.346,5028.0
2025-03-14 13:15:00,209.41,209.58,208.99,209.06,5397.0,208.4655,208.6347,208.0474,208.117,5397.0
2025-03-14 13:20:00,209.11,209.11,208.62,208.62,5643.0,208.1668,208.1668,207.679,207.679,5643.0
2025-03-14 13:25:00,208.73,208.86,208.46,208.71,5941.0,207.7885,207.9179,207.5198,207.7686,5941.0
2025-03-14 13:30:00,208.62,208.85,208.52,208.64,5886.0,207.679,207.908,207.5795,207.6989,5886.0
2025-03-14 13:35:00,208.64,208.75,208.34,208.61,7591.0,207.6989,207.8084,207.4003,207.6691,7591.0
2025-03-14 13:40:00,208.77,208.77,208.16,208.21,7706.0,207.8284,207.8284,207.2211,207.2709,7706.0
2025-03-14 13:45:00,208.25,208.39,207.93,208.15,7341.0,207.3107,207.4501,206.9921,207.2111,7341.0
2025-03-14 13:50:00,208.21,208.38,208.15,208.24,23002.0,207.2709,207.4401,207.2111,207.3007,23002.0
2025-03-14 13:55:00,208.26,208.27,207.72,207.81,9043.0,207.3207,207.3306,206.7831,206.8727,9043.0
2025-03-14 14:00:00,207.81,208.25,207.75,208.22,4683.0,206.8727,207.3107,206.813,207.2808,4683.0
2025-03-14 14:05:00,208.22,208.44,208.12,208.32,12566.0,207.2808,207.4998,207.1813,207.3804,12566.0
2025-03-14 14:10:00,208.34,208.5,208.29,208.32,7865.0,207.4003,207.5596,207.3505,207.3804,7865.0
2025-03-14 14:15:00,208.31,208.59,208.29,208.43,4712.0,207.3704,207.6492,207.3505,207.4899,4712.0
2025-03-14 14:20:00,208.43,208.51,208.3,208.31,4530.0,207.4899,207.5695,207.3605,207.3704,4530.0
2025-03-14 14:25:00,208.31,208.59,208.24,208.35,9834.0,207.3704,207.6492,207.3007,207.4102,9834.0
2025-03-14 14:30:00,208.43,208.82,208.43,208.61,15033.0,207.4899,207.8781,207.4899,207.6691,15033.0
2025-03-14 14:35:00,208.51,208.9,208.45,208.9,6287.0,207.5695,207.9578,207.5098,207.9578,6287.0
2025-03-14 14:40:00,208.8,208.9,208.6,208.72,7264.0,207.8582,207.9578,207.6591,207.7786,7264.0
2025-03-14 14:45:00,208.72,208.93,208.61,208.68,8842.0,207.7786,207.9876,207.6691,207.7388,8842.0
2025-03-14 14:50:00,208.66,208.8,208.56,208.7,12807.0,207.7188,207.8582,207.6193,207.7587,12807.0
2025-03-14 14:55:00,208.7,208.78,208.26,208.7,7933.0,207.7587,207.8383,207.3207,207.7587,7933.0
2025-03-14 15:00:00,208.6,208.86,208.55,208.83,5357.0,207.6591,207.9179,207.6093,207.8881,5357.0
2025-03-14 15:05:00,208.83,209.25,208.82,209.04,32380.0,207.8881,208.3062,207.8781,208.0971,32380.0
2025-03-14 15:10:00,209.1,209.39,209.02,209.28,11822.0,208.1569,208.4456,208.0772,208.3361,11822.0
2025-03-14 15:15:00,209.28,209.28,208.95,209.14,12951.0,208.3361,208.3361,208.0075,208.1967,12951.0
2025-03-14 15:20:00,209.11,209.22,208.95,209.03,9073.0,208.1668,208.2763,208.0075,208.0872,9073.0
2025-03-14 15:25:00,209.05,209.19,208.67,208.71,11919.0,208.1071,208.2465,207.7288,207.7686,11919.0
2025-03-14 15:30:00,208.74,208.86,208.55,208.56,11457.0,207.7985,207.9179,207.6093,207.6193,11457.0
2025-03-14 15:35:00,208.56,208.56,208.16,208.19,15942.0,207.6193,207.6193,207.2211,207.251,15942.0
2025-03-14 15:40:00,208.17,208.18,207.96,208.13,15439.0,207.2311,207.241,207.022,207.1912,15439.0
2025-03-14 15:45:00,208.19,208.28,207.96,208.15,17678.0,207.251,207.3406,207.022,207.2111,17678.0
2025-03-14 15:50:00,208.11,209.12,207.85,208.95,44941.0,207.1713,208.1768,206.9125,208.0075,44941.0
2025-03-14 15:55:00,209.07,209.07,208.65,208.7,144779.0,208.127,208.127,207.7089,207.7587,144779.0
2025-03-17 09:30:00,207.75,210.49,207.37,210.49,60159.0,206.813,209.5406,206.4347,209.5406,60159.0
2025-03-17 09:35:00,210.25,210.25,208.22,208.22,14797.0,209.3017,209.3017,207.2808,207.2808,14797.0
2025-03-17 09:40:00,208.33,209.25,208.01,208.63,54026.0,207.3903,208.3062,207.0718,207.689,54026.0
2025-03-17 09:45:00,208.71,210.38,208.71,209.53,17526.0,207.7686,209.4311,207.7686,208.5849,17526.0
2025-03-17 09:50:00,209.43,209.91,208.79,209.69,24206.0,208.4854,208.9632,207.8483,208.7442,24206.0
2025-03-17 09:55:00,209.9,209.9,209.08,209.08,11852.0,208.9533,208.9533,208.137,208.137,11852.0
2025-03-17 10:00:00,208.89,209.26,208.12,208.53,17648.0,207.9478,208.3161,207.1813,207.5894,17648.0
2025-03-17 10:05:00,208.63,209.23,208.26,209.04,14546.0,207.689,208.2863,207.3207,208.0971,14546.0
2025-03-17 10:10:00,209.03,209.08,208.64,208.84,10238.0,208.0872,208.137,207.6989,207.898,10238.0
2025-03-17 10:15:00,208.83,209.09,208.69,208.84,6310.0,207.8881,208.1469,207.7487,207.898,6310.0
2025-03-17 10:20:00,209.15,209.43,208.92,208.94,6918.0,208.2066,208.4854,207.9777,207.9976,6918.0
2025-03-17 10:25:00,209.09,209.21,208.13,208.3,4483.0,208.1469,208.2664,207.1912,207.3605,4483.0
2025-03-17 10:30:00,208.33,208.54,208.15,208.43,8149.0,207.3903,207.5994,207.2111,207.4899,8149.0
2025-03-17 10:35:00,208.43,208.62,207.92,208.59,6418.0,207.4899,207.679,206.9822,207.6492,6418.0
2025-03-17 10:40:00,208.61,208.74,208.27,208.61,7120.0,207.6691,207.7985,207.3306,207.6691,7120.0
2025-03-17 10:45:00,208.6,208.75,208.39,208.65,6404.0,207.6591,207.8084,207.4501,207.7089,6404.0
2025-03-17 10:50:00,208.66,208.7,208.21,208.42,9684.0,207.7188,207.7587,207.2709,207.4799,9684.0
2025-03-17 10:55:00,208.36,208.36,207.85,207.96,10685.0,207.4202,207.4202,206.9125,207.022,10685.0
2025-03-17 11:00:00,208.06,208.42,207.93,208.3,13100.0,207.1216,207.4799,206.9921,207.3605,13100.0
2025-03-17 11:05:00,208.33,208.58,208.15,208.56,7180.0,207.3903,207.6392,207.2111,207.6193,7180.0
2025-03-17 11:10:00,208.55,208.89,208.52,208.67,8918.0,207.6093,207.9478,207.5795,207.7288,8918.0
2025-03-17 11:15:00,208.62,209.01,208.41,209.01,7927.0,207.679,208.0673,207.47,208.0673,7927.0
2025-03-17 11:20:00,209.01,209.03,208.81,208.97,5022.0,208.0673,208.0872,207.8682,208.0274,5022.0
2025-03-17 11:25:00,208.88,209.06,208.65,208.67,6410.0,207.9379,208.117,207.7089,207.7288,6410.0
2025-03-17 11:30:00,208.68,208.78,208.23,208.35,15088.0,207.7388,207.8383,207.2908,207.4102,15088.0
2025-03-17 11:35:00,208.47,208.84,208.36,208.63,13005.0,207.5297,207.898,207.4202,207.689,13005.0
2025-03-17 11:40:00,208.63,208.83,208.61,208.73,4119.0,207.689,207.8881,207.6691,207.7885,4119.0
2025-03-17 11:45:00,208.73,209.13,208.72,209.11,7101.0,207.7885,208.1867,207.7786,208.1668,7101.0
2025-03-17 11:50:00,209.11,209.23,209.07,209.23,3147.0,208.1668,208.2863,208.127,208.2863,3147.0
2025-03-17 11:55:00,209.2,209.2,208.66,208.74,7441.0,208.2564,208.2564,207.7188,207.7985,7441.0
2025-03-17 12:00:00,208.73,208.73,208.35,208.68,5700.0,207.7885,207.7885,207.4102,207.7388,5700.0
2025-03-17 12:05:00,208.78,209.35,208.78,209.2,4108.0,207.8383,208.4057,207.8383,208.2564,4108.0
2025-03-17 12:10:00,209.25,209.25,209.03,209.03,5297.0,208.3062,208.3062,208.0872,208.0872,5297.0
2025-03-17 12:15:00,209.15,209.22,208.75,208.86,7953.0,208.2066,208.2763,207.8084,207.9179,7953.0
2025-03-17 12:20:00,208.9,208.9,208.68,208.89,6420.0,207.9578,207.9578,207.7388,207.9478,6420.0
2025-03-17 12:25:00,208.88,208.89,208.47,208.59,6733.0,207.9379,207.9478,207.5297,207.6492,6733.0
2025-03-17 12:30:00,208.59,208.94,208.58,208.94,6720.0,207.6492,207.9976,207.6392,207.9976,6720.0
2025-03-17 12:35:00,209.07,209.17,208.9,208.95,8086.0,208.127,208.2265,207.9578,208.0075,8086.0
2025-03-17 12:40:00,208.98,208.98,208.49,208.8,8084.0,208.0374,208.0374,207.5496,207.8582,8084.0
2025-03-17 12:45:00,208.81,209.03,208.68,209.03,5252.0,207.8682,208.0872,207.7388,208.0872,5252.0
2025-03-17 12:50:00,209.21,209.31,209.0,209.31,2990.0,208.2664,208.3659,208.0573,208.3659,2990.0
2025-03-17 12:55:00,209.21,209.32,209.01,209.03,6322.0,208.2664,208.3759,208.0673,208.0872,6322.0
2025-03-17 13:00:00,209.07,209.19,208.88,208.98,6469.0,208.127,208.2465,207.9379,208.0374,6469.0
2025-03-17 13:05:00,208.98,209.4,208.97,209.3,6847.0,208.0374,208.4555,208.0274,208.356,6847.0
2025-03-17 13:10:00,209.28,209.42,209.19,209.34,3098.0,208.3361,208.4754,208.2465,208.3958,3098.0
2025-03-17 13:15:00,209.2,209.34,209.16,209.34,4126.0,208.2564,208.3958,208.2166,208.3958,4126.0
2025-03-17 13:20:00,209.25,209.63,209.16,209.55,9399.0,208.3062,208.6845,208.2166,208.6048,9399.0
2025-03-17 13:25:00,209.55,209.94,209.54,209.64,7724.0,208.6048,208.9931,208.5949,208.6944,7724.0
2025-03-17 13:30:00,209.77,209.89,209.65,209.88,4640.0,208.8238,208.9433,208.7044,208.9333,4640.0
2025-03-17 13:35:00,209.95,210.47,209.95,210.4,10367.0,209.003,209.5207,209.003,209.451,10367.0
2025-03-17 13:40:00,210.37,210.77,210.37,210.77,5063.0,209.4211,209.8193,209.4211,209.8193,5063.0
2025-03-17 13:45:00,210.78,210.79,210.51,210.79,4142.0,209.8293,209.8392,209.5605,209.8392,4142.0
2025-03-17 13:50:00,210.8,211.2,210.77,211.1,7140.0,209.8492,210.2474,209.8193,210.1478,7140.0
2025-03-17 13:55:00,211.21,211.35,211.03,211.06,5624.0,210.2573,210.3967,210.0782,210.108,5624.0
2025-03-17 14:00:00,211.1,211.37,210.89,210.89,11672.0,210.1478,210.4166,209.9388,209.9388,11672.0
2025-03-17 14:05:00,210.92,211.5,210.92,211.43,5261.0,209.9687,210.546,209.9687,210.4764,5261.0
2025-03-17 14:10:00,211.31,211.96,211.31,211.83,13221.0,210.3569,211.004,210.3569,210.8746,13221.0
2025-03-17 14:15:00,211.84,211.97,211.64,211.85,5199.0,210.8845,211.0139,210.6854,210.8945,5199.0
2025-03-17 14:20:00,211.85,211.93,211.62,211.93,5317.0,210.8945,210.9741,210.6655,210.9741,5317.0
2025-03-17 14:25:00,211.86,212.25,211.86,211.97,7629.0,210.9044,211.2927,210.9044,211.0139,7629.0
2025-03-17 14:30:00,211.95,212.53,211.86,212.45,9984.0,210.994,211.5714,210.9044,211.4918,9984.0
2025-03-17 14:35:00,212.37,212.65,212.15,212.65,6238.0,211.4121,211.6909,211.1931,211.6909,6238.0
2025-03-17 14:40:00,212.56,212.89,212.42,212.89,10023.0,211.6013,211.9298,211.4619,211.9298,10023.0
2025-03-17 14:45:00,212.79,213.31,212.7,213.2,9819.0,211.8302,212.3479,211.7406,212.2384,9819.0
2025-03-17 14:50:00,213.2,213.37,213.04,213.14,5999.0,212.2384,212.4076,212.0791,212.1786,5999.0
2025-03-17 14:55:00,213.05,213.14,212.64,212.69,4703.0,212.089,212.1786,211.6809,211.7307,4703.0
2025-03-17 15:00:00,212.73,212.76,212.31,212.41,14153.0,211.7705,211.8004,211.3524,211.4519,14153.0
2025-03-17 15:05:00,212.41,212.74,212.35,212.56,6155.0,211.4519,211.7804,211.3922,211.6013,6155.0
2025-03-17 15:10:00,212.58,212.62,212.29,212.55,9646.0,211.6212,211.661,211.3325,211.5913,9646.0
2025-03-17 15:15:00,212.47,212.49,212.21,212.42,13997.0,211.5117,211.5316,211.2528,211.4619,13997.0
2025-03-17 15:20:00,212.34,212.63,212.21,212.45,18026.0,211.3822,211.6709,211.2528,211.4918,18026.0
2025-03-17 15:25:00,212.48,212.59,212.41,212.56,10918.0,211.5216,211.6311,211.4519,211.6013,10918.0
2025-03-17 15:30:00,212.53,212.84,212.36,212.48,16705.0,211.5714,211.88,211.4022,211.5216,16705.0
2025-03-17 15:35:00,212.44,212.69,212.36,212.55,23005.0,211.4818,211.7307,211.4022,211.5913,23005.0
2025-03-17 15:40:00,212.48,212.59,212.33,212.51,14957.0,211.5216,211.6311,211.3723,211.5515,14957.0
2025-03-17 15:45:00,212.5,212.8,212.44,212.62,17864.0,211.5415,211.8402,211.4818,211.661,17864.0
2025-03-17 15:50:00,212.51,212.84,212.11,212.15,33752.0,211.5515,211.88,211.1533,211.1931,33752.0
2025-03-17 15:55:00,212.08,212.39,211.59,211.72,118109.0,211.1234,211.432,210.6356,210.765,118109.0
2025-03-18 09:30:00,210.58,210.75,209.37,209.69,27400.0,209.6302,209.7994,208.4256,208.7442,27400.0
2025-03-18 09:35:00,209.88,210.53,209.63,210.53,19060.0,208.9333,209.5804,208.6845,209.5804,19060.0
2025-03-18 09:40:00,210.49,210.62,209.73,209.75,14751.0,209.5406,209.67,208.784,208.8039,14751.0
2025-03-18 09:45:00,209.93,210.2,209.04,209.32,20259.0,208.9831,209.2519,208.0971,208.3759,20259.0
2025-03-18 09:50:00,209.32,209.48,208.55,209.29,8619.0,208.3759,208.5351,207.6093,208.346,8619.0
2025-03-18 09:55:00,209.34,209.5,208.94,209.2,10067.0,208.3958,208.5551,207.9976,208.2564,10067.0
2025-03-18 10:00:00,209.04,209.9,208.81,209.77,6801.0,208.0971,208.9533,207.8682,208.8238,6801.0
2025-03-18 10:05:00,209.76,210.15,209.52,209.87,6887.0,208.8139,209.2021,208.575,208.9234,6887.0
2025-03-18 10:10:00,210.0,210.0,209.22,209.22,16438.0,209.0528,209.0528,208.2763,208.2763,16438.0
2025-03-18 10:15:00,209.36,209.62,209.25,209.58,11424.0,208.4157,208.6745,208.3062,208.6347,11424.0
2025-03-18 10:20:00,209.57,210.0,209.51,209.89,25457.0,208.6247,209.0528,208.565,208.9433,25457.0
2025-03-18 10:25:00,209.84,209.92,209.59,209.61,14329.0,208.8935,208.9732,208.6447,208.6646,14329.0
2025-03-18 10:30:00,209.6,210.27,209.6,210.24,7289.0,208.6546,209.3216,208.6546,209.2917,7289.0
2025-03-18 10:35:00,210.2,210.26,209.87,210.0,7296.0,209.2519,209.3116,208.9234,209.0528,7296.0
2025-03-18 10:40:00,209.94,210.36,209.49,209.52,16304.0,208.9931,209.4112,208.5451,208.575,16304.0
2025-03-18 10:45:00,209.52,209.54,208.88,209.13,6585.0,208.575,208.5949,207.9379,208.1867,6585.0
2025-03-18 10:50:00,209.13,209.5,208.95,209.5,11342.0,208.1867,208.5551,208.0075,208.5551,11342.0
2025-03-18 10:55:00,209.41,209.62,209.04,209.15,13696.0,208.4655,208.6745,208.0971,208.2066,13696.0
2025-03-18 11:00:00,209.2,209.25,208.47,208.77,12749.0,208.2564,208.3062,207.5297,207.8284,12749.0
2025-03-18 11:05:00,208.81,208.88,208.41,208.42,5606.0,207.8682,207.9379,207.47,207.4799,5606.0
2025-03-18 11:10:00,208.42,208.77,208.31,208.57,5223.0,207.4799,207.8284,207.3704,207.6293,5223.0
2025-03-18 11:15:00,208.57,208.88,208.5,208.84,4664.0,207.6293,207.9379,207.5596,207.898,4664.0
2025-03-18 11:20:00,208.9,208.9,208.36,208.5,12604.0,207.9578,207.9578,207.4202,207.5596,12604.0
2025-03-18 11:25:00,208.5,208.67,208.26,208.42,20806.0,207.5596,207.7288,207.3207,207.4799,20806.0
2025-03-18 11:30:00,208.24,208.43,208.12,208.37,8423.0,207.3007,207.4899,207.1813,207.4302,8423.0
2025-03-18 11:35:00,208.24,208.44,208.17,208.35,8089.0,207.3007,207.4998,207.2311,207.4102,8089.0
2025-03-18 11:40:00,208.31,208.37,207.96,208.15,6644.0,207.3704,207.4302,207.022,207.2111,6644.0
2025-03-18 11:45:00,208.27,208.33,207.95,208.05,4044.0,207.3306,207.3903,207.0121,207.1116,4044.0
2025-03-18 11:50:00,207.98,208.04,207.88,207.98,6922.0,207.0419,207.1016,206.9424,207.0419,6922.0
2025-03-18 11:55:00,207.98,208.13,207.69,208.08,9817.0,207.0419,207.1912,206.7532,207.1415,9817.0
2025-03-18 12:00:00,208.0,208.58,207.91,208.56,14130.0,207.0618,207.6392,206.9722,207.6193,14130.0
2025-03-18 12:05:00,208.52,208.72,208.35,208.5,8023.0,207.5795,207.7786,207.4102,207.5596,8023.0
2025-03-18 12:10:00,208.5,209.09,208.49,208.75,18596.0,207.5596,208.1469,207.5496,207.8084,18596.0
2025-03-18 12:15:00,208.78,208.87,208.44,208.5,10632.0,207.8383,207.9279,207.4998,207.5596,10632.0
2025-03-18 12:20:00,208.5,208.79,208.42,208.63,23649.0,207.5596,207.8483,207.4799,207.689,23649.0
2025-03-18 12:25:00,208.7,208.91,208.6,208.74,16868.0,207.7587,207.9677,207.6591,207.7985,16868.0
2025-03-18 12:30:00,208.77,208.88,208.62,208.67,8491.0,207.8284,207.9379,207.679,207.7288,8491.0
2025-03-18 12:35:00,208.78,209.27,208.75,209.0,15827.0,207.8383,208.3261,207.8084,208.0573,15827.0
2025-03-18 12:40:00,208.98,209.06,208.44,208.46,18104.0,208.0374,208.117,207.4998,207.5198,18104.0
2025-03-18 12:45:00,208.48,208.76,208.37,208.6,29995.0,207.5397,207.8184,207.4302,207.6591,29995.0
2025-03-18 12:50:00,208.69,209.0,208.5,209.0,8802.0,207.7487,208.0573,207.5596,208.0573,8802.0
2025-03-18 12:55:00,208.91,209.75,208.91,209.68,16609.0,207.9677,208.8039,207.9677,208.7342,16609.0
2025-03-18 13:00:00,209.59,210.16,209.56,209.96,7498.0,208.6447,209.2121,208.6148,209.013,7498.0
2025-03-18 13:05:00,209.87,209.93,209.35,209.58,6577.0,208.9234,208.9831,208.4057,208.6347,6577.0
2025-03-18 13:10:00,209.61,210.07,209.46,210.03,4454.0,208.6646,209.1225,208.5152,209.0827,4454.0
2025-03-18 13:15:00,210.13,210.13,209.14,209.25,15613.0,209.1822,209.1822,208.1967,208.3062,15613.0
2025-03-18 13:20:00,209.33,209.87,209.31,209.87,8381.0,208.3858,208.9234,208.3659,208.9234,8381.0
2025-03-18 13:25:00,209.89,209.99,209.23,209.44,3116.0,208.9433,209.0428,208.2863,208.4953,3116.0
2025-03-18 13:30:00,209.22,209.73,209.22,209.71,4119.0,208.2763,208.784,208.2763,208.7641,4119.0
2025-03-18 13:35:00,209.79,210.16,209.62,210.12,5938.0,208.8438,209.2121,208.6745,209.1723,5938.0
2025-03-18 13:40:00,209.98,209.99,209.63,209.71,2420.0,209.0329,209.0428,208.6845,208.7641,2420.0
2025-03-18 13:45:00,209.83,209.95,209.67,209.73,4352.0,208.8836,209.003,208.7243,208.784,4352.0
2025-03-18 13:50:00,209.76,209.9,209.66,209.85,11926.0,208.8139,208.9533,208.7143,208.9035,11926.0
2025-03-18 13:55:00,209.75,209.75,209.37,209.67,4968.0,208.8039,208.8039,208.4256,208.7243,4968.0
2025-03-18 14:00:00,209.58,209.58,209.07,209.12,15587.0,208.6347,208.6347,208.127,208.1768,15587.0
2025-03-18 14:05:00,209.11,209.46,208.96,209.37,15961.0,208.1668,208.5152,208.0175,208.4256,15961.0
2025-03-18 14:10:00,209.3,209.3,208.85,208.85,6180.0,208.356,208.356,207.908,207.908,6180.0
2025-03-18 14:15:00,208.86,209.11,208.78,209.09,8285.0,207.9179,208.1668,207.8383,208.1469,8285.0
2025-03-18 14:20:00,209.09,209.38,208.98,209.2,6792.0,208.1469,208.4356,208.0374,208.2564,6792.0
2025-03-18 14:25:00,209.21,209.35,208.85,208.91,7308.0,208.2664,208.4057,207.908,207.9677,7308.0
2025-03-18 14:30:00,208.91,209.43,208.87,209.11,11699.0,207.9677,208.4854,207.9279,208.1668,11699.0
2025-03-18 14:35:00,209.16,209.45,209.1,209.33,5239.0,208.2166,208.5053,208.1569,208.3858,5239.0
2025-03-18 14:40:00,209.25,209.25,208.9,209.01,9883.0,208.3062,208.3062,207.9578,208.0673,9883.0
2025-03-18 14:45:00,208.93,209.64,208.93,209.52,14452.0,207.9876,208.6944,207.9876,208.575,14452.0
2025-03-18 14:50:00,209.68,209.84,209.5,209.53,20366.0,208.7342,208.8935,208.5551,208.5849,20366.0
2025-03-18 14:55:00,209.55,209.65,209.18,209.33,14371.0,208.6048,208.7044,208.2365,208.3858,14371.0
2025-03-18 15:00:00,209.29,209.43,209.23,209.43,6189.0,208.346,208.4854,208.2863,208.4854,6189.0
2025-03-18 15:05:00,209.5,209.65,209.09,209.12,12328.0,208.5551,208.7044,208.1469,208.1768,12328.0
2025-03-18 15:10:00,209.15,209.25,208.68,208.93,8315.0,208.2066,208.3062,207.7388,207.9876,8315.0
2025-03-18 15:15:00,208.92,209.18,208.81,209.09,11245.0,207.9777,208.2365,207.8682,208.1469,11245.0
2025-03-18 15:20:00,209.14,209.28,208.93,208.93,11317.0,208.1967,208.3361,207.9876,207.9876,11317.0
2025-03-18 15:25:00,209.01,209.06,208.71,208.86,8843.0,208.0673,208.117,207.7686,207.9179,8843.0
2025-03-18 15:30:00,208.84,209.18,208.84,209.09,13250.0,207.898,208.2365,207.898,208.1469,13250.0
2025-03-18 15:35:00,209.08,209.09,208.74,208.76,7879.0,208.137,208.1469,207.7985,207.8184,7879.0
2025-03-18 15:40:00,208.78,209.19,208.54,209.08,17177.0,207.8383,208.2465,207.5994,208.137,17177.0
2025-03-18 15:45:00,209.08,209.2,208.9,209.0,13082.0,208.137,208.2564,207.9578,208.0573,13082.0
2025-03-18 15:50:00,208.93,209.35,208.71,208.81,51840.0,207.9876,208.4057,207.7686,207.8682,51840.0
2025-03-18 15:55:00,209.01,209.36,208.97,209.23,98560.0,208.0673,208.4157,208.0274,208.2863,98560.0
2025-03-19 09:30:00,209.19,210.92,208.88,210.55,78356.0,208.2465,209.9687,207.9379,209.6003,78356.0
2025-03-19 09:35:00,210.55,210.89,209.46,210.03,17034.0,209.6003,209.9388,208.5152,209.0827,17034.0
2025-03-19 09:40:00,210.38,210.38,208.62,208.84,6844.0,209.4311,209.4311,207.679,207.898,6844.0
2025-03-19 09:45:00,209.0,209.61,208.86,209.42,16242.0,208.0573,208.6646,207.9179,208.4754,16242.0
2025-03-19 09:50:00,209.61,210.17,209.19,210.17,6505.0,208.6646,209.222,208.2465,209.222,6505.0
2025-03-19 09:55:00,209.79,210.0,209.51,209.51,10567.0,208.8438,209.0528,208.565,208.565,10567.0
2025-03-19 10:00:00,209.54,210.14,209.45,210.14,11125.0,208.5949,209.1922,208.5053,209.1922,11125.0
2025-03-19 10:05:00,210.0,210.42,209.83,210.26,15791.0,209.0528,209.4709,208.8836,209.3116,15791.0
2025-03-19 10:10:00,210.41,210.48,209.94,210.23,12651.0,209.461,209.5306,208.9931,209.2818,12651.0
2025-03-19 10:15:00,210.23,210.37,209.87,210.28,7354.0,209.2818,209.4211,208.9234,209.3315,7354.0
2025-03-19 10:20:00,210.26,210.27,209.49,209.7,7456.0,209.3116,209.3216,208.5451,208.7542,7456.0
2025-03-19 10:25:00,209.71,209.74,209.39,209.53,4428.0,208.7641,208.794,208.4456,208.5849,4428.0
2025-03-19 10:30:00,209.52,209.73,209.25,209.35,6429.0,208.575,208.784,208.3062,208.4057,6429.0
2025-03-19 10:35:00,209.37,209.74,209.31,209.62,19980.0,208.4256,208.794,208.3659,208.6745,19980.0
2025-03-19 10:40:00,209.53,209.54,209.21,209.26,7455.0,208.5849,208.5949,208.2664,208.3161,7455.0
2025-03-19 10:45:00,209.26,209.41,209.09,209.28,7678.0,208.3161,208.4655,208.1469,208.3361,7678.0
2025-03-19 10:50:00,209.33,209.35,208.74,208.74,7484.0,208.3858,208.4057,207.7985,207.7985,7484.0
2025-03-19 10:55:00,208.75,208.94,208.6,208.7,11835.0,207.8084,207.9976,207.6591,207.7587,11835.0
2025-03-19 11:00:00,208.8,209.21,208.76,209.07,8339.0,207.8582,208.2664,207.8184,208.127,8339.0
2025-03-19 11:05:00,209.07,209.39,209.04,209.39,5358.0,208.127,208.4456,208.0971,208.4456,5358.0
2025-03-19 11:10:00,209.4,209.52,209.26,209.44,3159.0,208.4555,208.575,208.3161,208.4953,3159.0
2025-03-19 11:15:00,209.41,209.42,209.0,209.07,5061.0,208.4655,208.4754,208.0573,208.127,5061.0
2025-03-19 11:20:00,209.01,209.61,209.01,209.47,4932.0,208.0673,208.6646,208.0673,208.5252,4932.0
2025-03-19 11:25:00,209.38,209.48,209.32,209.45,8637.0,208.4356,208.5351,208.3759,208.5053,8637.0
2025-03-19 11:30:00,209.51,209.73,209.39,209.51,6905.0,208.565,208.784,208.4456,208.565,6905.0
2025-03-19 11:35:00,209.65,209.65,209.36,209.41,2163.0,208.7044,208.7044,208.4157,208.4655,2163.0
2025-03-19 11:40:00,209.29,209.7,209.29,209.67,5031.0,208.346,208.7542,208.346,208.7243,5031.0
2025-03-19 11:45:00,209.66,210.07,209.6,210.07,8290.0,208.7143,209.1225,208.6546,209.1225,8290.0
2025-03-19 11:50:00,210.32,210.65,210.31,210.55,7417.0,209.3714,209.6999,209.3614,209.6003,7417.0
2025-03-19 11:55:00,210.52,210.52,210.15,210.15,7277.0,209.5705,209.5705,209.2021,209.2021,7277.0
2025-03-19 12:00:00,210.19,210.21,210.04,210.21,7275.0,209.2419,209.2619,209.0926,209.2619,7275.0
2025-03-19 12:05:00,210.2,210.54,210.16,210.38,6889.0,209.2519,209.5904,209.2121,209.4311,6889.0
2025-03-19 12:10:00,210.31,210.33,210.03,210.03,3214.0,209.3614,209.3813,209.0827,209.0827,3214.0
2025-03-19 12:15:00,210.15,210.19,209.94,210.08,5606.0,209.2021,209.2419,208.9931,209.1324,5606.0
2025-03-19 12:20:00,210.06,210.16,209.97,210.09,2245.0,209.1125,209.2121,209.0229,209.1424,2245.0
2025-03-19 12:25:00,210.12,210.41,210.11,210.3,5869.0,209.1723,209.461,209.1623,209.3515,5869.0
2025-03-19 12:30:00,210.36,210.37,210.02,210.17,4199.0,209.4112,209.4211,209.0727,209.222,4199.0
2025-03-19 12:35:00,210.17,210.27,210.03,210.03,4747.0,209.222,209.3216,209.0827,209.0827,4747.0
2025-03-19 12:40:00,210.0,210.14,209.96,210.14,8616.0,209.0528,209.1922,209.013,209.1922,8616.0
2025-03-19 12:45:00,210.12,210.24,210.03,210.24,1000.0,209.1723,209.2917,209.0827,209.2917,1000.0
2025-03-19 12:50:00,210.13,210.24,210.02,210.15,5320.0,209.1822,209.2917,209.0727,209.2021,5320.0
2025-03-19 12:55:00,210.17,210.17,209.75,209.89,3701.0,209.222,209.222,208.8039,208.9433,3701.0
2025-03-19 13:00:00,209.83,210.06,209.81,209.93,2458.0,208.8836,209.1125,208.8637,208.9831,2458.0
2025-03-19 13:05:00,209.93,209.99,209.74,209.79,2237.0,208.9831,209.0428,208.794,208.8438,2237.0
2025-03-19 13:10:00,209.71,209.82,209.47,209.47,3734.0,208.7641,208.8736,208.5252,208.5252,3734.0
2025-03-19 13:15:00,209.59,209.59,209.19,209.42,8613.0,208.6447,208.6447,208.2465,208.4754,8613.0
2025-03-19 13:20:00,209.34,209.5,209.34,209.46,5198.0,208.3958,208.5551,208.3958,208.5152,5198.0
2025-03-19 13:25:00,209.49,209.51,209.32,209.35,6441.0,208.5451,208.565,208.3759,208.4057,6441.0
2025-03-19 13:30:00,209.34,209.46,209.15,209.45,15327.0,208.3958,208.5152,208.2066,208.5053,15327.0
2025-03-19 13:35:00,209.55,209.77,209.55,209.68,1041.0,208.6048,208.8238,208.6048,208.7342,1041.0
2025-03-19 13:40:00,209.66,209.76,209.44,209.51,5085.0,208.7143,208.8139,208.4953,208.565,5085.0
2025-03-19 13:45:00,209.37,209.37,208.77,208.92,6535.0,208.4256,208.4256,207.8284,207.9777,6535.0
2025-03-19 13:50:00,208.86,209.17,208.86,209.08,9016.0,207.9179,208.2265,207.9179,208.137,9016.0
2025-03-19 13:55:00,209.02,209.02,208.47,208.53,6232.0,208.0772,208.0772,207.5297,207.5894,6232.0
2025-03-19 14:00:00,208.09,210.0,208.09,209.46,10931.0,207.1514,209.0528,207.1514,208.5152,10931.0
2025-03-19 14:05:00,209.44,209.44,208.94,209.21,3639.0,208.4953,208.4953,207.9976,208.2664,3639.0
2025-03-19 14:10:00,209.18,209.69,209.03,209.5,14860.0,208.2365,208.7442,208.0872,208.5551,14860.0
2025-03-19 14:15:00,209.49,209.72,209.36,209.47,5108.0,208.5451,208.7741,208.4157,208.5252,5108.0
2025-03-19 14:20:00,209.34,209.46,209.16,209.28,5654.0,208.3958,208.5152,208.2166,208.3361,5654.0
2025-03-19 14:25:00,209.27,209.47,208.91,208.91,23597.0,208.3261,208.5252,207.9677,207.9677,23597.0
2025-03-19 14:30:00,209.03,210.25,209.03,209.88,10261.0,208.0872,209.3017,208.0872,208.9333,10261.0
2025-03-19 14:35:00,209.86,209.93,209.64,209.73,9302.0,208.9134,208.9831,208.6944,208.784,9302.0
2025-03-19 14:40:00,209.73,210.18,209.41,210.09,9168.0,208.784,209.232,208.4655,209.1424,9168.0
2025-03-19 14:45:00,210.26,210.35,209.86,209.98,7898.0,209.3116,209.4012,208.9134,209.0329,7898.0
2025-03-19 14:50:00,209.93,210.6,209.89,210.51,9638.0,208.9831,209.6501,208.9433,209.5605,9638.0
2025-03-19 14:55:00,210.4,211.07,210.3,210.74,11431.0,209.451,210.118,209.3515,209.7895,11431.0
2025-03-19 15:00:00,210.84,211.67,210.84,211.56,16472.0,209.889,210.7153,209.889,210.6058,16472.0
2025-03-19 15:05:00,211.58,212.76,211.57,212.74,22121.0,210.6257,211.8004,210.6157,211.7804,22121.0
2025-03-19 15:10:00,212.76,213.03,211.7,212.26,25132.0,211.8004,212.0691,210.7451,211.3026,25132.0
2025-03-19 15:15:00,212.39,212.46,211.74,211.74,23248.0,211.432,211.5017,210.785,210.785,23248.0
2025-03-19 15:20:00,211.74,211.75,210.8,211.12,33929.0,210.785,210.7949,209.8492,210.1678,33929.0
2025-03-19 15:25:00,211.16,211.23,210.13,210.26,17628.0,210.2076,210.2773,209.1822,209.3116,17628.0
2025-03-19 15:30:00,210.17,210.58,210.07,210.25,22573.0,209.222,209.6302,209.1225,209.3017,22573.0
2025-03-19 15:35:00,210.2,210.6,209.97,210.53,34228.0,209.2519,209.6501,209.0229,209.5804,34228.0
2025-03-19 15:40:00,210.52,210.93,210.4,210.7,33886.0,209.5705,209.9786,209.451,209.7496,33886.0
2025-03-19 15:45:00,210.72,211.36,210.7,211.36,17361.0,209.7696,210.4067,209.7496,210.4067,17361.0
2025-03-19 15:50:00,211.16,211.31,210.64,210.64,66151.0,210.2076,210.3569,209.6899,209.6899,66151.0
2025-03-19 15:55:00,210.52,210.54,209.81,210.0,105601.0,209.5705,209.5904,208.8637,209.0528,105601.0
2025-03-20 09:30:00,208.16,208.17,206.06,206.93,34417.0,207.2211,207.2311,205.1306,205.9967,34417.0
2025-03-20 09:35:00,206.59,207.14,205.69,206.17,19875.0,205.6582,206.2057,204.7622,205.2401,19875.0
2025-03-20 09:40:00,206.14,206.48,205.39,205.39,15891.0,205.2102,205.5487,204.4636,204.4636,15891.0
2025-03-20 09:45:00,205.52,206.49,205.52,206.34,29998.0,204.593,205.5586,204.593,205.4093,29998.0
2025-03-20 09:50:00,206.32,206.49,205.79,205.79,32133.0,205.3894,205.5586,204.8618,204.8618,32133.0
2025-03-20 09:55:00,205.5,206.11,205.35,205.75,24132.0,204.5731,205.1803,204.4238,204.822,24132.0
2025-03-20 10:00:00,205.68,207.11,205.66,207.09,36858.0,204.7523,206.1758,204.7324,206.1559,36858.0
2025-03-20 10:05:00,206.89,206.89,206.35,206.61,7969.0,205.9568,205.9568,205.4193,205.6781,7969.0
2025-03-20 10:10:00,206.58,206.61,205.99,206.14,14360.0,205.6482,205.6781,205.0609,205.2102,14360.0
2025-03-20 10:15:00,206.21,206.5,206.08,206.13,50735.0,205.2799,205.5686,205.1505,205.2003,50735.0
2025-03-20 10:20:00,206.24,206.85,206.18,206.73,65534.0,205.3098,205.917,205.25,205.7976,65534.0
2025-03-20 10:25:00,206.77,207.17,206.49,207.07,9326.0,205.8374,206.2356,205.5586,206.136,9326.0
2025-03-20 10:30:00,207.08,207.08,205.9,206.03,6370.0,206.146,206.146,204.9713,205.1007,6370.0
2025-03-20 10:35:00,205.98,206.47,205.83,206.22,8932.0,205.0509,205.5387,204.9016,205.2899,8932.0
2025-03-20 10:40:00,206.15,206.76,206.08,206.51,23280.0,205.2202,205.8274,205.1505,205.5785,23280.0
2025-03-20 10:45:00,206.53,206.64,206.13,206.26,24202.0,205.5985,205.708,205.2003,205.3297,24202.0
2025-03-20 10:50:00,206.17,206.35,205.96,206.28,34779.0,205.2401,205.4193,205.031,205.3496,34779.0
2025-03-20 10:55:00,206.3,206.32,206.04,206.24,14851.0,205.3695,205.3894,205.1107,205.3098,14851.0
2025-03-20 11:00:00,206.25,207.1,206.24,206.98,20246.0,205.3197,206.1659,205.3098,206.0464,20246.0
2025-03-20 11:05:00,207.06,207.26,206.76,206.85,23454.0,206.1261,206.3252,205.8274,205.917,23454.0
2025-03-20 11:10:00,206.86,207.08,206.53,206.92,21853.0,205.927,206.146,205.5985,205.9867,21853.0
2025-03-20 11:15:00,206.92,207.25,206.89,207.06,16007.0,205.9867,206.3152,205.9568,206.1261,16007.0
2025-03-20 11:20:00,206.99,207.37,206.74,206.97,13253.0,206.0564,206.4347,205.8075,206.0365,13253.0
2025-03-20 11:25:00,207.05,207.21,206.86,207.01,10656.0,206.1161,206.2754,205.927,206.0763,10656.0
2025-03-20 11:30:00,207.04,207.04,206.54,206.55,13869.0,206.1062,206.1062,205.6084,205.6184,13869.0
2025-03-20 11:35:00,206.54,206.71,206.44,206.47,3924.0,205.6084,205.7776,205.5089,205.5387,3924.0
2025-03-20 11:40:00,206.52,206.93,206.4,206.74,2468.0,205.5885,205.9967,205.469,205.8075,2468.0
2025-03-20 11:45:00,206.81,207.22,206.78,207.14,5369.0,205.8772,206.2853,205.8473,206.2057,5369.0
2025-03-20 11:50:00,207.1,207.51,207.03,207.35,10082.0,206.1659,206.574,206.0962,206.4148,10082.0
2025-03-20 11:55:00,207.28,207.29,206.8,206.83,3469.0,206.3451,206.355,205.8672,205.8971,3469.0
2025-03-20 12:00:00,206.83,207.6,206.82,207.19,22936.0,205.8971,206.6636,205.8871,206.2555,22936.0
2025-03-20 12:05:00,207.14,207.3,206.69,206.69,4233.0,206.2057,206.365,205.7577,205.7577,4233.0
2025-03-20 12:10:00,206.66,206.83,206.49,206.83,8764.0,205.7279,205.8971,205.5586,205.8971,8764.0
2025-03-20 12:15:00,206.88,206.94,206.63,206.86,3877.0,205.9469,206.0066,205.698,205.927,3877.0
2025-03-20 12:20:00,206.86,206.9,206.59,206.71,8243.0,205.927,205.9668,205.6582,205.7776,8243.0
2025-03-20 12:25:00,206.7,206.83,206.03,206.06,7389.0,205.7677,205.8971,205.1007,205.1306,7389.0
2025-03-20 12:30:00,206.18,206.28,205.87,205.91,6638.0,205.25,205.3496,204.9414,204.9813,6638.0
2025-03-20 12:35:00,205.87,206.13,205.78,206.04,5315.0,204.9414,205.2003,204.8518,205.1107,5315.0
2025-03-20 12:40:00,205.95,205.95,205.29,205.39,14213.0,205.0211,205.0211,204.364,204.4636,14213.0
2025-03-20 12:45:00,205.45,205.71,205.38,205.38,11255.0,204.5233,204.7822,204.4536,204.4536,11255.0
2025-03-20 12:50:00,205.44,205.73,205.37,205.73,13428.0,204.5134,204.8021,204.4437,204.8021,13428.0
2025-03-20 12:55:00,205.65,205.73,205.18,205.31,8199.0,204.7224,204.8021,204.2545,204.384,8199.0
2025-03-20 13:00:00,205.31,205.53,205.27,205.53,9565.0,204.384,204.603,204.3441,204.603,9565.0
2025-03-20 13:05:00,205.47,206.18,205.47,206.1,6689.0,204.5432,205.25,204.5432,205.1704,6689.0
2025-03-20 13:10:00,206.1,206.12,205.88,206.03,9238.0,205.1704,205.1903,204.9514,205.1007,9238.0
2025-03-20 13:15:00,205.96,206.01,205.66,206.01,7001.0,205.031,205.0808,204.7324,205.0808,7001.0
2025-03-20 13:20:00,205.99,206.09,205.61,205.61,4438.0,205.0609,205.1604,204.6826,204.6826,4438.0
2025-03-20 13:25:00,205.67,205.68,205.08,205.13,6722.0,204.7423,204.7523,204.155,204.2048,6722.0
2025-03-20 13:30:00,205.21,205.73,205.15,205.56,7529.0,204.2844,204.8021,204.2247,204.6328,7529.0
2025-03-20 13:35:00,205.62,205.72,205.39,205.64,5775.0,204.6926,204.7921,204.4636,204.7125,5775.0
2025-03-20 13:40:00,205.57,205.67,205.41,205.44,6478.0,204.6428,204.7423,204.4835,204.5134,6478.0
2025-03-20 13:45:00,205.5,205.77,205.39,205.49,15288.0,204.5731,204.8419,204.4636,204.5631,15288.0
2025-03-20 13:50:00,205.48,205.49,205.06,205.06,7089.0,204.5532,204.5631,204.1351,204.1351,7089.0
2025-03-20 13:55:00,205.04,205.16,204.81,204.94,10677.0,204.1152,204.2346,203.8862,204.0156,10677.0
2025-03-20 14:00:00,205.02,205.32,204.99,205.31,26304.0,204.0953,204.3939,204.0654,204.384,26304.0
2025-03-20 14:05:00,205.24,205.45,205.2,205.24,6762.0,204.3143,204.5233,204.2745,204.3143,6762.0
2025-03-20 14:10:00,205.32,205.52,205.26,205.36,28308.0,204.3939,204.593,204.3342,204.4337,28308.0
2025-03-20 14:15:00,205.22,205.62,205.22,205.38,67296.0,204.2944,204.6926,204.2944,204.4536,67296.0
2025-03-20 14:20:00,205.34,205.34,205.05,205.27,7792.0,204.4138,204.4138,204.1251,204.3441,7792.0
2025-03-20 14:25:00,205.3,205.3,205.01,205.02,5792.0,204.374,204.374,204.0853,204.0953,5792.0
2025-03-20 14:30:00,205.02,205.2,204.95,205.16,7559.0,204.0953,204.2745,204.0256,204.2346,7559.0
2025-03-20 14:35:00,205.1,205.74,205.09,205.66,4058.0,204.1749,204.812,204.165,204.7324,4058.0
2025-03-20 14:40:00,205.71,205.72,205.44,205.51,1700.0,204.7822,204.7921,204.5134,204.5831,1700.0
2025-03-20 14:45:00,205.54,205.74,205.34,205.74,8674.0,204.6129,204.812,204.4138,204.812,8674.0
2025-03-20 14:50:00,205.75,206.0,205.72,206.0,5943.0,204.822,205.0708,204.7921,205.0708,5943.0
2025-03-20 14:55:00,206.09,206.1,205.24,205.24,5100.0,205.1604,205.1704,204.3143,204.3143,5100.0
2025-03-20 15:00:00,205.26,205.63,205.25,205.47,5189.0,204.3342,204.7025,204.3242,204.5432,5189.0
2025-03-20 15:05:00,205.49,205.84,205.48,205.83,7272.0,204.5631,204.9116,204.5532,204.9016,7272.0
2025-03-20 15:10:00,205.76,205.9,205.63,205.63,6259.0,204.8319,204.9713,204.7025,204.7025,6259.0
2025-03-20 15:15:00,205.63,205.86,205.6,205.67,10085.0,204.7025,204.9315,204.6727,204.7423,10085.0
2025-03-20 15:20:00,205.68,205.81,205.48,205.54,10935.0,204.7523,204.8817,204.5532,204.6129,10935.0
2025-03-20 15:25:00,205.59,205.61,205.0,205.1,12773.0,204.6627,204.6826,204.0754,204.1749,12773.0
2025-03-20 15:30:00,205.03,205.34,205.03,205.17,18031.0,204.1052,204.4138,204.1052,204.2446,18031.0
2025-03-20 15:35:00,205.04,205.39,205.04,205.08,17161.0,204.1152,204.4636,204.1152,204.155,17161.0
2025-03-20 15:40:00,205.12,205.54,205.07,205.53,23692.0,204.1948,204.6129,204.145,204.603,23692.0
2025-03-20 15:45:00,205.63,206.14,205.61,206.04,23423.0,204.7025,205.2102,204.6826,205.1107,23423.0
2025-03-20 15:50:00,205.94,205.94,205.3,205.58,52028.0,205.0111,205.0111,204.374,204.6527,52028.0
2025-03-20 15:55:00,205.52,206.16,205.52,205.82,96720.0,204.593,205.2301,204.593,204.8917,96720.0
2025-03-21 09:30:00,203.05,203.48,201.28,202.03,492149.0,202.1342,202.5622,200.3721,201.1188,492149.0
2025-03-21 09:35:00,202.33,202.92,201.58,202.67,27528.0,201.4174,202.0047,200.6708,201.7559,27528.0
2025-03-21 09:40:00,202.71,203.64,202.45,202.94,20063.0,201.7957,202.7215,201.5369,202.0246,20063.0
2025-03-21 09:45:00,202.94,203.57,202.76,202.86,16240.0,202.0246,202.6518,201.8455,201.945,16240.0
2025-03-21 09:50:00,202.75,203.29,202.52,203.15,14981.0,201.8355,202.3731,201.6065,202.2337,14981.0
2025-03-21 09:55:00,203.05,203.58,202.86,203.2,15506.0,202.1342,202.6618,201.945,202.2835,15506.0
2025-03-21 10:00:00,203.05,203.38,202.75,203.23,14658.0,202.1342,202.4627,201.8355,202.3133,14658.0
2025-03-21 10:05:00,203.15,203.5,203.1,203.13,7369.0,202.2337,202.5821,202.1839,202.2138,7369.0
2025-03-21 10:10:00,203.2,203.22,202.65,203.18,14848.0,202.2835,202.3034,201.736,202.2636,14848.0
2025-03-21 10:15:00,203.23,203.78,203.01,203.48,15409.0,202.3133,202.8609,202.0943,202.5622,15409.0
2025-03-21 10:20:00,203.57,203.85,203.23,203.52,7067.0,202.6518,202.9305,202.3133,202.602,7067.0
2025-03-21 10:25:00,203.51,203.7,203.37,203.51,6575.0,202.5921,202.7812,202.4527,202.5921,6575.0
2025-03-21 10:30:00,203.5,203.57,203.07,203.21,8148.0,202.5821,202.6518,202.1541,202.2934,8148.0
2025-03-21 10:35:00,203.05,203.14,202.54,202.54,14176.0,202.1342,202.2237,201.6265,201.6265,14176.0
2025-03-21 10:40:00,202.65,202.99,202.58,202.76,8952.0,201.736,202.0744,201.6663,201.8455,8952.0
2025-03-21 10:45:00,202.71,202.8,202.54,202.62,14074.0,201.7957,201.8853,201.6265,201.7061,14074.0
2025-03-21 10:50:00,202.77,202.81,202.53,202.61,3436.0,201.8554,201.8952,201.6165,201.6961,3436.0
2025-03-21 10:55:00,202.63,203.02,202.53,202.95,9837.0,201.716,202.1043,201.6165,202.0346,9837.0
2025-03-21 11:00:00,203.06,203.29,202.93,202.94,12139.0,202.1441,202.3731,202.0147,202.0246,12139.0
2025-03-21 11:05:00,202.79,203.23,202.69,203.01,24670.0,201.8753,202.3133,201.7758,202.0943,24670.0
2025-03-21 11:10:00,203.04,203.34,202.75,202.75,14775.0,202.1242,202.4228,201.8355,201.8355,14775.0
2025-03-21 11:15:00,202.75,202.76,202.37,202.37,6216.0,201.8355,201.8455,201.4572,201.4572,6216.0
2025-03-21 11:20:00,202.3,202.56,202.16,202.45,7170.0,201.3875,201.6464,201.2482,201.5369,7170.0
2025-03-21 11:25:00,202.45,202.75,202.27,202.49,10022.0,201.5369,201.8355,201.3577,201.5767,10022.0
2025-03-21 11:30:00,202.58,203.19,202.56,202.92,11508.0,201.6663,202.2735,201.6464,202.0047,11508.0
2025-03-21 11:35:00,202.97,203.01,202.79,202.85,5194.0,202.0545,202.0943,201.8753,201.9351,5194.0
2025-03-21 11:40:00,202.75,202.86,202.5,202.5,4181.0,201.8355,201.945,201.5866,201.5866,4181.0
2025-03-21 11:45:00,202.54,202.77,202.52,202.73,2660.0,201.6265,201.8554,201.6065,201.8156,2660.0
2025-03-21 11:50:00,202.57,202.99,202.47,202.63,4578.0,201.6563,202.0744,201.5568,201.716,4578.0
2025-03-21 11:55:00,202.65,202.84,202.64,202.69,10659.0,201.736,201.9251,201.726,201.7758,10659.0
2025-03-21 12:00:00,202.78,203.08,202.57,202.96,6761.0,201.8654,202.164,201.6563,202.0446,6761.0
2025-03-21 12:05:00,202.95,203.43,202.95,203.41,8786.0,202.0346,202.5124,202.0346,202.4925,8786.0
2025-03-21 12:10:00,203.32,203.83,203.31,203.74,11470.0,202.4029,202.9106,202.393,202.821,11470.0
2025-03-21 12:15:00,203.81,204.55,203.69,204.51,10075.0,202.8907,203.6274,202.7713,203.5876,10075.0
2025-03-21 12:20:00,204.54,204.88,204.48,204.71,11274.0,203.6174,203.9559,203.5577,203.7867,11274.0
2025-03-21 12:25:00,204.78,205.02,204.57,204.86,14826.0,203.8563,204.0953,203.6473,203.936,14826.0
2025-03-21 12:30:00,204.87,205.08,204.82,204.89,9864.0,203.9459,204.155,203.8962,203.9659,9864.0
2025-03-21 12:35:00,204.8,204.85,204.62,204.64,5138.0,203.8763,203.926,203.6971,203.717,5138.0
2025-03-21 12:40:00,204.68,204.85,204.58,204.65,6411.0,203.7568,203.926,203.6573,203.7269,6411.0
2025-03-21 12:45:00,204.72,204.93,204.57,204.76,15429.0,203.7966,204.0057,203.6473,203.8364,15429.0
2025-03-21 12:50:00,204.72,204.86,204.63,204.72,4119.0,203.7966,203.936,203.707,203.7966,4119.0
2025-03-21 12:55:00,204.69,205.02,204.65,204.93,12104.0,203.7668,204.0953,203.7269,204.0057,12104.0
2025-03-21 13:00:00,204.93,204.93,204.6,204.78,12704.0,204.0057,204.0057,203.6772,203.8563,12704.0
2025-03-21 13:05:00,204.73,205.04,204.71,204.96,5656.0,203.8066,204.1152,203.7867,204.0355,5656.0
2025-03-21 13:10:00,204.97,205.03,204.74,204.83,3444.0,204.0455,204.1052,203.8165,203.9061,3444.0
2025-03-21 13:15:00,204.83,204.96,204.74,204.81,5264.0,203.9061,204.0355,203.8165,203.8862,5264.0
2025-03-21 13:20:00,204.74,205.11,204.74,204.92,13840.0,203.8165,204.1849,203.8165,203.9957,13840.0
2025-03-21 13:25:00,204.97,205.01,204.44,204.51,6393.0,204.0455,204.0853,203.5179,203.5876,6393.0
2025-03-21 13:30:00,204.46,204.46,204.15,204.41,5528.0,203.5378,203.5378,203.2292,203.488,5528.0
2025-03-21 13:35:00,204.38,204.55,204.23,204.55,20810.0,203.4582,203.6274,203.3088,203.6274,20810.0
2025-03-21 13:40:00,204.66,204.92,204.58,204.88,7028.0,203.7369,203.9957,203.6573,203.9559,7028.0
2025-03-21 13:45:00,204.88,205.14,204.74,205.14,4861.0,203.9559,204.2147,203.8165,204.2147,4861.0
2025-03-21 13:50:00,205.03,205.27,205.03,205.09,9332.0,204.1052,204.3441,204.1052,204.165,9332.0
2025-03-21 13:55:00,205.14,205.14,204.81,204.91,8696.0,204.2147,204.2147,203.8862,203.9858,8696.0
2025-03-21 14:00:00,204.91,205.06,204.81,204.97,8366.0,203.9858,204.1351,203.8862,204.0455,8366.0
2025-03-21 14:05:00,204.95,204.95,204.55,204.78,7392.0,204.0256,204.0256,203.6274,203.8563,7392.0
2025-03-21 14:10:00,204.71,204.84,204.65,204.74,8048.0,203.7867,203.9161,203.7269,203.8165,8048.0
2025-03-21 14:15:00,204.74,205.05,204.61,205.02,7982.0,203.8165,204.1251,203.6871,204.0953,7982.0
2025-03-21 14:20:00,204.94,205.01,204.57,204.65,12051.0,204.0156,204.0853,203.6473,203.7269,12051.0
2025-03-21 14:25:00,204.64,204.7,204.45,204.59,4040.0,203.717,203.7767,203.5278,203.6672,4040.0
2025-03-21 14:30:00,204.53,204.87,204.48,204.84,4940.0,203.6075,203.9459,203.5577,203.9161,4940.0
2025-03-21 14:35:00,204.67,205.02,204.67,204.82,6629.0,203.7468,204.0953,203.7468,203.8962,6629.0
2025-03-21 14:40:00,204.87,205.18,204.87,205.08,8123.0,203.9459,204.2545,203.9459,204.155,8123.0
2025-03-21 14:45:00,205.08,205.1,204.82,204.89,7281.0,204.155,204.1749,203.8962,203.9659,7281.0
2025-03-21 14:50:00,204.96,205.08,204.77,204.89,13963.0,204.0355,204.155,203.8464,203.9659,13963.0
2025-03-21 14:55:00,204.89,205.1,204.88,204.98,6289.0,203.9659,204.1749,203.9559,204.0554,6289.0
2025-03-21 15:00:00,204.96,205.02,204.59,204.69,11568.0,204.0355,204.0953,203.6672,203.7668,11568.0
2025-03-21 15:05:00,204.69,204.83,204.5,204.62,12929.0,203.7668,203.9061,203.5776,203.6971,12929.0
2025-03-21 15:10:00,204.56,204.56,204.11,204.5,14503.0,203.6373,203.6373,203.1894,203.5776,14503.0
2025-03-21 15:15:00,204.51,204.78,204.44,204.64,14334.0,203.5876,203.8563,203.5179,203.717,14334.0
2025-03-21 15:20:00,204.56,204.78,204.37,204.76,17011.0,203.6373,203.8563,203.4482,203.8364,17011.0
2025-03-21 15:25:00,204.69,204.69,204.22,204.3,20477.0,203.7668,203.7668,203.2989,203.3785,20477.0
2025-03-21 15:30:00,204.3,204.33,204.06,204.2,19488.0,203.3785,203.4084,203.1396,203.279,19488.0
2025-03-21 15:35:00,204.21,204.42,204.09,204.36,23048.0,203.2889,203.498,203.1695,203.4382,23048.0
2025-03-21 15:40:00,204.31,204.31,203.93,204.13,37595.0,203.3885,203.3885,203.0102,203.2093,37595.0
2025-03-21 15:45:00,204.13,204.37,204.08,204.26,22925.0,203.2093,203.4482,203.1595,203.3387,22925.0
2025-03-21 15:50:00,204.32,204.41,203.41,203.78,102106.0,203.3984,203.488,202.4925,202.8609,102106.0
2025-03-21 15:55:00,203.72,204.51,203.62,204.3,227236.0,202.8011,203.5876,202.7016,203.3785,227236.0
2025-03-24 09:30:00,210.0,211.57,209.74,211.14,53529.0,209.0528,210.6157,208.794,210.1877,53529.0
2025-03-24 09:35:00,211.01,211.99,211.01,211.78,16101.0,210.0582,211.0338,210.0582,210.8248,16101.0
2025-03-24 09:40:00,211.64,213.04,211.35,212.53,55428.0,210.6854,212.0791,210.3967,211.5714,55428.0
2025-03-24 09:45:00,212.72,213.3,212.56,213.3,30594.0,211.7605,212.3379,211.6013,212.3379,30594.0
2025-03-24 09:50:00,213.31,213.31,212.58,212.99,22514.0,212.3479,212.3479,211.6212,212.0293,22514.0
2025-03-24 09:55:00,213.07,213.75,212.96,213.12,16798.0,212.109,212.7859,211.9995,212.1587,16798.0
2025-03-24 10:00:00,213.24,213.27,212.83,213.0,36180.0,212.2782,212.3081,211.87,212.0393,36180.0
2025-03-24 10:05:00,213.0,213.1,212.81,212.9,30519.0,212.0393,212.1388,211.8501,211.9397,30519.0
2025-03-24 10:10:00,212.94,213.18,212.34,212.81,21208.0,211.9795,212.2185,211.3822,211.8501,21208.0
2025-03-24 10:15:00,212.77,213.42,212.77,213.42,8917.0,211.8103,212.4574,211.8103,212.4574,8917.0
2025-03-24 10:20:00,213.35,213.36,212.97,213.06,8478.0,212.3877,212.3976,212.0094,212.099,8478.0
2025-03-24 10:25:00,213.17,213.33,213.07,213.27,9821.0,212.2085,212.3678,212.109,212.3081,9821.0
2025-03-24 10:30:00,213.25,213.37,212.95,213.08,7005.0,212.2881,212.4076,211.9895,212.1189,7005.0
2025-03-24 10:35:00,213.06,213.25,212.77,213.1,10693.0,212.099,212.2881,211.8103,212.1388,10693.0
2025-03-24 10:40:00,213.02,213.08,212.76,212.87,11738.0,212.0592,212.1189,211.8004,211.9099,11738.0
2025-03-24 10:45:00,212.87,212.92,212.7,212.92,8127.0,211.9099,211.9596,211.7406,211.9596,8127.0
2025-03-24 10:50:00,212.82,212.95,212.73,212.77,9175.0,211.8601,211.9895,211.7705,211.8103,9175.0
2025-03-24 10:55:00,212.8,212.89,212.68,212.85,8180.0,211.8402,211.9298,211.7207,211.8899,8180.0
2025-03-24 11:00:00,212.86,213.56,212.69,213.56,11656.0,211.8999,212.5967,211.7307,212.5967,11656.0
2025-03-24 11:05:00,213.43,213.58,213.14,213.23,5733.0,212.4673,212.6167,212.1786,212.2682,5733.0
2025-03-24 11:10:00,213.3,213.82,213.11,213.82,15574.0,212.3379,212.8556,212.1488,212.8556,15574.0
2025-03-24 11:15:00,213.82,214.02,213.71,213.9,15101.0,212.8556,213.0547,212.7461,212.9352,15101.0
2025-03-24 11:20:00,213.84,213.94,213.67,213.83,9921.0,212.8755,212.975,212.7063,212.8655,9921.0
2025-03-24 11:25:00,213.76,213.85,213.6,213.63,7375.0,212.7958,212.8854,212.6366,212.6664,7375.0
2025-03-24 11:30:00,213.65,213.73,213.41,213.53,4806.0,212.6863,212.766,212.4474,212.5669,4806.0
2025-03-24 11:35:00,213.67,213.76,213.38,213.4,5296.0,212.7063,212.7958,212.4176,212.4375,5296.0
2025-03-24 11:40:00,213.35,213.49,213.22,213.31,7555.0,212.3877,212.5271,212.2583,212.3479,7555.0
2025-03-24 11:45:00,213.3,213.3,212.97,213.0,3450.0,212.3379,212.3379,212.0094,212.0393,3450.0
2025-03-24 11:50:00,213.0,213.02,212.87,213.02,3400.0,212.0393,212.0592,211.9099,212.0592,3400.0
2025-03-24 11:55:00,212.99,213.15,212.9,213.04,4961.0,212.0293,212.1886,211.9397,212.0791,4961.0
2025-03-24 12:00:00,213.22,213.71,213.22,213.71,4774.0,212.2583,212.7461,212.2583,212.7461,4774.0
2025-03-24 12:05:00,213.75,214.02,213.66,213.8,12392.0,212.7859,213.0547,212.6963,212.8357,12392.0
2025-03-24 12:10:00,213.83,214.04,213.69,214.04,8154.0,212.8655,213.0746,212.7262,213.0746,8154.0
2025-03-24 12:15:00,214.06,214.08,213.56,213.8,8020.0,213.0945,213.1144,212.5967,212.8357,8020.0
2025-03-24 12:20:00,213.78,214.03,213.76,213.95,5700.0,212.8158,213.0646,212.7958,212.985,5700.0
2025-03-24 12:25:00,213.95,214.03,213.4,213.5,18578.0,212.985,213.0646,212.4375,212.537,18578.0
2025-03-24 12:30:00,213.45,213.45,213.05,213.15,9198.0,212.4872,212.4872,212.089,212.1886,9198.0
2025-03-24 12:35:00,213.18,213.18,212.74,212.81,6099.0,212.2185,212.2185,211.7804,211.8501,6099.0
2025-03-24 12:40:00,212.7,212.71,212.27,212.71,7851.0,211.7406,211.7506,211.3126,211.7506,7851.0
2025-03-24 12:45:00,212.71,212.81,212.54,212.56,10435.0,211.7506,211.8501,211.5813,211.6013,10435.0
2025-03-24 12:50:00,212.65,213.02,212.56,212.97,10822.0,211.6909,212.0592,211.6013,212.0094,10822.0
2025-03-24 12:55:00,212.97,213.02,212.71,212.93,9321.0,212.0094,212.0592,211.7506,211.9696,9321.0
2025-03-24 13:00:00,212.93,213.16,212.8,213.08,7816.0,211.9696,212.1986,211.8402,212.1189,7816.0
2025-03-24 13:05:00,213.05,213.22,212.98,213.02,4900.0,212.089,212.2583,212.0194,212.0592,4900.0
2025-03-24 13:10:00,212.97,213.08,212.78,212.86,5445.0,212.0094,212.1189,211.8203,211.8999,5445.0
2025-03-24 13:15:00,212.79,212.93,212.63,212.63,4178.0,211.8302,211.9696,211.6709,211.6709,4178.0
2025-03-24 13:20:00,212.59,212.67,212.4,212.64,2899.0,211.6311,211.7108,211.442,211.6809,2899.0
2025-03-24 13:25:00,212.74,212.75,212.51,212.67,9340.0,211.7804,211.7904,211.5515,211.7108,9340.0
2025-03-24 13:30:00,212.68,212.91,212.58,212.84,12862.0,211.7207,211.9497,211.6212,211.88,12862.0
2025-03-24 13:35:00,212.77,212.85,212.63,212.71,5673.0,211.8103,211.8899,211.6709,211.7506,5673.0
2025-03-24 13:40:00,212.64,212.65,212.26,212.29,5837.0,211.6809,211.6909,211.3026,211.3325,5837.0
2025-03-24 13:45:00,212.29,212.36,212.08,212.08,6527.0,211.3325,211.4022,211.1234,211.1234,6527.0
2025-03-24 13:50:00,212.09,212.22,212.0,212.0,9280.0,211.1334,211.2628,211.0438,211.0438,9280.0
2025-03-24 13:55:00,212.1,212.16,211.88,212.16,5662.0,211.1433,211.2031,210.9243,211.2031,5662.0
2025-03-24 14:00:00,212.19,212.21,211.82,212.01,14949.0,211.2329,211.2528,210.8646,211.0537,14949.0
2025-03-24 14:05:00,212.08,212.11,211.82,212.03,13857.0,211.1234,211.1533,210.8646,211.0736,13857.0
2025-03-24 14:10:00,211.94,212.11,211.77,211.96,23926.0,210.9841,211.1533,210.8148,211.004,23926.0
2025-03-24 14:15:00,211.96,211.96,211.47,211.55,9230.0,211.004,211.004,210.5162,210.5958,9230.0
2025-03-24 14:20:00,211.55,211.6,211.46,211.52,20097.0,210.5958,210.6456,210.5062,210.5659,20097.0
2025-03-24 14:25:00,211.52,211.56,211.26,211.39,17836.0,210.5659,210.6058,210.3071,210.4365,17836.0
2025-03-24 14:30:00,211.38,211.38,211.2,211.24,5234.0,210.4266,210.4266,210.2474,210.2872,5234.0
2025-03-24 14:35:00,211.26,211.71,211.18,211.69,15166.0,210.3071,210.7551,210.2275,210.7352,15166.0
2025-03-24 14:40:00,211.61,211.95,211.58,211.88,20822.0,210.6555,210.994,210.6257,210.9243,20822.0
2025-03-24 14:45:00,211.95,211.96,211.6,211.84,10059.0,210.994,211.004,210.6456,210.8845,10059.0
2025-03-24 14:50:00,211.85,212.08,211.82,212.05,5033.0,210.8945,211.1234,210.8646,211.0936,5033.0
2025-03-24 14:55:00,212.0,212.32,212.0,212.26,6157.0,211.0438,211.3623,211.0438,211.3026,6157.0
2025-03-24 15:00:00,212.26,212.39,212.11,212.39,12199.0,211.3026,211.432,211.1533,211.432,12199.0
2025-03-24 15:05:00,212.39,212.78,212.38,212.74,14813.0,211.432,211.8203,211.4221,211.7804,14813.0
2025-03-24 15:10:00,212.72,213.0,212.68,212.89,11689.0,211.7605,212.0393,211.7207,211.9298,11689.0
2025-03-24 15:15:00,212.89,213.16,212.84,213.06,12738.0,211.9298,212.1986,211.88,212.099,12738.0
2025-03-24 15:20:00,213.05,213.13,212.9,213.13,14394.0,212.089,212.1687,211.9397,212.1687,14394.0
2025-03-24 15:25:00,213.15,213.15,212.64,212.65,13197.0,212.1886,212.1886,211.6809,211.6909,13197.0
2025-03-24 15:30:00,212.67,212.78,212.51,212.63,13764.0,211.7108,211.8203,211.5515,211.6709,13764.0
2025-03-24 15:35:00,212.55,212.56,212.35,212.46,13624.0,211.5913,211.6013,211.3922,211.5017,13624.0
2025-03-24 15:40:00,212.58,212.79,212.52,212.61,17471.0,211.6212,211.8302,211.5614,211.651,17471.0
2025-03-24 15:45:00,212.59,212.87,212.33,212.51,22700.0,211.6311,211.9099,211.3723,211.5515,22700.0
2025-03-24 15:50:00,212.48,213.36,212.32,213.01,59824.0,211.5216,212.3976,211.3623,212.0492,59824.0
2025-03-24 15:55:00,213.06,213.07,212.18,212.19,171504.0,212.099,212.109,211.223,211.2329,171504.0
2025-03-25 09:30:00,210.98,213.3,210.98,213.3,42218.0,210.0284,212.3379,210.0284,212.3379,42218.0
2025-03-25 09:35:00,213.27,213.76,212.72,213.22,3513.0,212.3081,212.7958,211.7605,212.2583,3513.0
2025-03-25 09:40:00,213.21,213.49,212.51,212.77,4482.0,212.2483,212.5271,211.5515,211.8103,4482.0
2025-03-25 09:45:00,212.75,212.95,212.49,212.71,6486.0,211.7904,211.9895,211.5316,211.7506,6486.0
2025-03-25 09:50:00,212.47,212.6,212.21,212.47,5773.0,211.5117,211.6411,211.2528,211.5117,5773.0
2025-03-25 09:55:00,212.47,212.86,212.28,212.58,8115.0,211.5117,211.8999,211.3225,211.6212,8115.0
2025-03-25 10:00:00,212.58,213.0,212.14,212.97,7280.0,211.6212,212.0393,211.1832,212.0094,7280.0
2025-03-25 10:05:00,212.93,213.34,212.92,213.28,6590.0,211.9696,212.3777,211.9596,212.318,6590.0
2025-03-25 10:10:00,213.28,213.33,212.92,212.92,9004.0,212.318,212.3678,211.9596,211.9596,9004.0
2025-03-25 10:15:00,212.95,212.95,212.62,212.79,4206.0,211.9895,211.9895,211.661,211.8302,4206.0
2025-03-25 10:20:00,212.75,213.22,212.62,213.22,6331.0,211.7904,212.2583,211.661,212.2583,6331.0
2025-03-25 10:25:00,213.11,213.72,213.08,213.65,5500.0,212.1488,212.756,212.1189,212.6863,5500.0
2025-03-25 10:30:00,213.66,213.66,213.3,213.46,8930.0,212.6963,212.6963,212.3379,212.4972,8930.0
2025-03-25 10:35:00,213.58,213.8,213.4,213.8,26150.0,212.6167,212.8357,212.4375,212.8357,26150.0
2025-03-25 10:40:00,213.85,214.19,213.84,213.85,5064.0,212.8854,213.2239,212.8755,212.8854,5064.0
2025-03-25 10:45:00,214.04,214.43,213.99,214.41,9956.0,213.0746,213.4628,213.0248,213.4429,9956.0
2025-03-25 10:50:00,214.46,214.49,214.17,214.24,8152.0,213.4927,213.5226,213.204,213.2737,8152.0
2025-03-25 10:55:00,214.24,214.42,214.17,214.33,8864.0,213.2737,213.4529,213.204,213.3633,8864.0
2025-03-25 11:00:00,214.33,214.33,214.01,214.22,5319.0,213.3633,213.3633,213.0447,213.2538,5319.0
2025-03-25 11:05:00,214.28,214.36,214.2,214.21,3916.0,213.3135,213.3931,213.2339,213.2438,3916.0
2025-03-25 11:10:00,214.24,214.33,214.13,214.16,8288.0,213.2737,213.3633,213.1642,213.194,8288.0
2025-03-25 11:15:00,214.21,214.22,214.03,214.22,10936.0,213.2438,213.2538,213.0646,213.2538,10936.0
2025-03-25 11:20:00,214.32,214.59,214.1,214.59,5722.0,213.3533,213.6221,213.1343,213.6221,5722.0
2025-03-25 11:25:00,214.47,214.63,214.3,214.3,5078.0,213.5026,213.6619,213.3334,213.3334,5078.0
2025-03-25 11:30:00,214.28,214.34,213.81,214.01,3803.0,213.3135,213.3732,212.8456,213.0447,3803.0
2025-03-25 11:35:00,213.96,213.97,213.89,213.96,1366.0,212.9949,213.0049,212.9253,212.9949,1366.0
2025-03-25 11:40:00,214.05,214.21,213.91,214.21,5965.0,213.0845,213.2438,212.9452,213.2438,5965.0
2025-03-25 11:45:00,214.0,214.05,213.56,213.86,90605.0,213.0348,213.0845,212.5967,212.8954,90605.0
2025-03-25 11:50:00,213.85,214.02,213.78,214.02,7167.0,212.8854,213.0547,212.8158,213.0547,7167.0
2025-03-25 11:55:00,214.0,214.26,213.94,214.26,54619.0,213.0348,213.2936,212.975,213.2936,54619.0
2025-03-25 12:00:00,214.32,214.32,214.09,214.19,59427.0,213.3533,213.3533,213.1244,213.2239,59427.0
2025-03-25 12:05:00,214.17,214.26,214.1,214.26,18799.0,213.204,213.2936,213.1343,213.2936,18799.0
2025-03-25 12:10:00,214.24,214.26,213.73,213.89,264761.0,213.2737,213.2936,212.766,212.9253,264761.0
2025-03-25 12:15:00,213.82,213.88,213.6,213.77,7000.0,212.8556,212.9153,212.6366,212.8058,7000.0
2025-03-25 12:20:00,213.75,213.79,213.41,213.56,12344.0,212.7859,212.8257,212.4474,212.5967,12344.0
2025-03-25 12:25:00,213.45,213.57,213.39,213.47,5252.0,212.4872,212.6067,212.4275,212.5072,5252.0
2025-03-25 12:30:00,213.51,213.75,213.27,213.75,10586.0,212.547,212.7859,212.3081,212.7859,10586.0
2025-03-25 12:35:00,213.61,213.8,213.32,213.5,23777.0,212.6465,212.8357,212.3578,212.537,23777.0
2025-03-25 12:40:00,213.44,213.78,213.26,213.61,70860.0,212.4773,212.8158,212.2981,212.6465,70860.0
2025-03-25 12:45:00,213.57,213.74,213.53,213.65,5860.0,212.6067,212.7759,212.5669,212.6863,5860.0
2025-03-25 12:50:00,213.68,213.82,213.68,213.79,4817.0,212.7162,212.8556,212.7162,212.8257,4817.0
2025-03-25 12:55:00,213.8,213.85,213.55,213.55,3373.0,212.8357,212.8854,212.5868,212.5868,3373.0
2025-03-25 13:00:00,213.68,213.84,213.68,213.84,1140.0,212.7162,212.8755,212.7162,212.8755,1140.0
2025-03-25 13:05:00,213.88,213.89,213.66,213.8,6450.0,212.9153,212.9253,212.6963,212.8357,6450.0
2025-03-25 13:10:00,213.77,213.87,213.76,213.83,4003.0,212.8058,212.9053,212.7958,212.8655,4003.0
2025-03-25 13:15:00,213.81,213.81,213.55,213.69,10193.0,212.8456,212.8456,212.5868,212.7262,10193.0
2025-03-25 13:20:00,213.57,213.85,213.57,213.7,18091.0,212.6067,212.8854,212.6067,212.7361,18091.0
2025-03-25 13:25:00,213.61,213.63,213.31,213.54,22770.0,212.6465,212.6664,212.3479,212.5768,22770.0
2025-03-25 13:30:00,213.38,213.78,213.38,213.67,5862.0,212.4176,212.8158,212.4176,212.7063,5862.0
2025-03-25 13:35:00,213.71,213.82,213.64,213.67,3562.0,212.7461,212.8556,212.6764,212.7063,3562.0
2025-03-25 13:40:00,213.63,213.85,213.63,213.81,8600.0,212.6664,212.8854,212.6664,212.8456,8600.0
2025-03-25 13:45:00,213.84,213.85,213.62,213.75,9893.0,212.8755,212.8854,212.6565,212.7859,9893.0
2025-03-25 13:50:00,213.84,213.84,213.42,213.58,6644.0,212.8755,212.8755,212.4574,212.6167,6644.0
2025-03-25 13:55:00,213.61,213.68,213.52,213.52,2347.0,212.6465,212.7162,212.5569,212.5569,2347.0
2025-03-25 14:00:00,213.52,213.52,213.29,213.3,4593.0,212.5569,212.5569,212.328,212.3379,4593.0
2025-03-25 14:05:00,213.3,213.52,213.26,213.47,22197.0,212.3379,212.5569,212.2981,212.5072,22197.0
2025-03-25 14:10:00,213.61,213.61,213.51,213.53,1179.0,212.6465,212.6465,212.547,212.5669,1179.0
2025-03-25 14:15:00,213.51,213.62,213.45,213.62,6612.0,212.547,212.6565,212.4872,212.6565,6612.0
2025-03-25 14:20:00,213.55,213.66,213.54,213.56,4755.0,212.5868,212.6963,212.5768,212.5967,4755.0
2025-03-25 14:25:00,213.53,213.55,213.33,213.51,32352.0,212.5669,212.5868,212.3678,212.547,32352.0
2025-03-25 14:30:00,213.53,213.67,213.41,213.67,14208.0,212.5669,212.7063,212.4474,212.7063,14208.0
2025-03-25 14:35:00,213.72,213.75,213.59,213.67,2217.0,212.756,212.7859,212.6266,212.7063,2217.0
2025-03-25 14:40:00,213.67,213.67,213.4,213.4,4351.0,212.7063,212.7063,212.4375,212.4375,4351.0
2025-03-25 14:45:00,213.49,213.51,213.18,213.19,3742.0,212.5271,212.547,212.2185,212.2284,3742.0
2025-03-25 14:50:00,213.15,213.33,213.02,213.33,5878.0,212.1886,212.3678,212.0592,212.3678,5878.0
2025-03-25 14:55:00,213.31,213.37,213.08,213.37,6924.0,212.3479,212.4076,212.1189,212.4076,6924.0
2025-03-25 15:00:00,213.37,213.63,213.31,213.58,4185.0,212.4076,212.6664,212.3479,212.6167,4185.0
2025-03-25 15:05:00,213.5,213.59,213.35,213.42,2740.0,212.537,212.6266,212.3877,212.4574,2740.0
2025-03-25 15:10:00,213.48,213.51,213.3,213.31,2969.0,212.5171,212.547,212.3379,212.3479,2969.0
2025-03-25 15:15:00,213.38,213.65,213.3,213.65,6451.0,212.4176,212.6863,212.3379,212.6863,6451.0
2025-03-25 15:20:00,213.56,213.64,213.42,213.5,4404.0,212.5967,212.6764,212.4574,212.537,4404.0
2025-03-25 15:25:00,213.46,213.47,213.22,213.26,9147.0,212.4972,212.5072,212.2583,212.2981,9147.0
2025-03-25 15:30:00,213.25,213.44,213.24,213.39,8520.0,212.2881,212.4773,212.2782,212.4275,8520.0
2025-03-25 15:35:00,213.38,213.53,213.14,213.34,17853.0,212.4176,212.5669,212.1786,212.3777,17853.0
2025-03-25 15:40:00,213.44,213.71,213.34,213.67,7615.0,212.4773,212.7461,212.3777,212.7063,7615.0
2025-03-25 15:45:00,213.65,213.92,213.52,213.88,13865.0,212.6863,212.9551,212.5569,212.9153,13865.0
2025-03-25 15:50:00,213.82,214.37,213.75,214.31,51097.0,212.8556,213.4031,212.7859,213.3434,51097.0
2025-03-25 15:55:00,214.19,214.19,213.5,213.51,116833.0,213.2239,213.2239,212.537,212.547,116833.0
2025-03-26 09:30:00,213.15,214.02,213.15,213.65,14967.0,212.1886,213.0547,212.1886,212.6863,14967.0
2025-03-26 09:35:00,214.03,214.34,213.69,214.34,7533.0,213.0646,213.3732,212.7262,213.3732,7533.0
2025-03-26 09:40:00,214.38,214.9,213.56,213.56,4488.0,213.413,213.9307,212.5967,212.5967,4488.0
2025-03-26 09:45:00,213.54,213.57,212.99,213.41,14172.0,212.5768,212.6067,212.0293,212.4474,14172.0
2025-03-26 09:50:00,213.43,213.74,213.25,213.61,6734.0,212.4673,212.7759,212.2881,212.6465,6734.0
2025-03-26 09:55:00,213.51,213.59,213.21,213.56,9587.0,212.547,212.6266,212.2483,212.5967,9587.0
2025-03-26 10:00:00,213.5,213.61,213.1,213.1,6136.0,212.537,212.6465,212.1388,212.1388,6136.0
2025-03-26 10:05:00,213.17,213.37,213.02,213.18,6199.0,212.2085,212.4076,212.0592,212.2185,6199.0
2025-03-26 10:10:00,213.24,213.25,212.84,212.94,5520.0,212.2782,212.2881,211.88,211.9795,5520.0
2025-03-26 10:15:00,212.95,213.26,212.68,213.18,9032.0,211.9895,212.2981,211.7207,212.2185,9032.0
2025-03-26 10:20:00,213.05,213.05,212.57,212.78,16969.0,212.089,212.089,211.6112,211.8203,16969.0
2025-03-26 10:25:00,212.81,213.39,212.81,213.2,8539.0,211.8501,212.4275,211.8501,212.2384,8539.0
2025-03-26 10:30:00,213.13,213.55,213.08,213.55,6286.0,212.1687,212.5868,212.1189,212.5868,6286.0
2025-03-26 10:35:00,213.57,213.79,213.56,213.69,6958.0,212.6067,212.8257,212.5967,212.7262,6958.0
2025-03-26 10:40:00,213.71,213.83,213.41,213.66,6967.0,212.7461,212.8655,212.4474,212.6963,6967.0
2025-03-26 10:45:00,213.81,213.81,213.33,213.5,9474.0,212.8456,212.8456,212.3678,212.537,9474.0
2025-03-26 10:50:00,213.5,213.84,213.42,213.42,6559.0,212.537,212.8755,212.4574,212.4574,6559.0
2025-03-26 10:55:00,213.55,213.55,212.99,213.15,7546.0,212.5868,212.5868,212.0293,212.1886,7546.0
2025-03-26 11:00:00,213.15,213.42,213.11,213.11,4252.0,212.1886,212.4574,212.1488,212.1488,4252.0
2025-03-26 11:05:00,213.13,213.19,212.99,213.17,3414.0,212.1687,212.2284,212.0293,212.2085,3414.0
2025-03-26 11:10:00,213.05,213.12,212.84,212.84,12772.0,212.089,212.1587,211.88,211.88,12772.0
2025-03-26 11:15:00,212.89,212.93,212.72,212.85,7750.0,211.9298,211.9696,211.7605,211.8899,7750.0
2025-03-26 11:20:00,212.94,213.0,212.62,212.75,12216.0,211.9795,212.0393,211.661,211.7904,12216.0
2025-03-26 11:25:00,212.69,212.69,212.23,212.38,9442.0,211.7307,211.7307,211.2727,211.4221,9442.0
2025-03-26 11:30:00,212.46,213.03,212.46,212.92,3450.0,211.5017,212.0691,211.5017,211.9596,3450.0
2025-03-26 11:35:00,212.98,213.27,212.9,213.27,5857.0,212.0194,212.3081,211.9397,212.3081,5857.0
2025-03-26 11:40:00,213.31,213.38,213.17,213.38,7427.0,212.3479,212.4176,212.2085,212.4176,7427.0
2025-03-26 11:45:00,213.33,213.38,212.92,213.01,7529.0,212.3678,212.4176,211.9596,212.0492,7529.0
2025-03-26 11:50:00,213.0,213.07,212.78,212.87,14569.0,212.0393,212.109,211.8203,211.9099,14569.0
2025-03-26 11:55:00,212.8,212.8,212.2,212.5,8607.0,211.8402,211.8402,211.2429,211.5415,8607.0
2025-03-26 12:00:00,212.35,212.4,211.71,212.17,17305.0,211.3922,211.442,210.7551,211.213,17305.0
2025-03-26 12:05:00,212.08,212.42,212.0,212.03,21463.0,211.1234,211.4619,211.0438,211.0736,21463.0
2025-03-26 12:10:00,211.96,212.12,211.76,211.91,6123.0,211.004,211.1632,210.8049,210.9542,6123.0
2025-03-26 12:15:00,211.91,211.99,211.62,211.82,11302.0,210.9542,211.0338,210.6655,210.8646,11302.0
2025-03-26 12:20:00,211.71,212.02,211.61,211.91,19770.0,210.7551,211.0637,210.6555,210.9542,19770.0
2025-03-26 12:25:00,211.91,212.25,211.8,212.17,4787.0,210.9542,211.2927,210.8447,211.213,4787.0
2025-03-26 12:30:00,212.26,212.34,211.97,212.16,6928.0,211.3026,211.3822,211.0139,211.2031,6928.0
2025-03-26 12:35:00,212.21,212.37,212.05,212.12,3086.0,211.2528,211.4121,211.0936,211.1632,3086.0
2025-03-26 12:40:00,212.12,212.45,212.05,212.17,27226.0,211.1632,211.4918,211.0936,211.213,27226.0
2025-03-26 12:45:00,212.25,212.46,212.22,212.46,3885.0,211.2927,211.5017,211.2628,211.5017,3885.0
2025-03-26 12:50:00,212.44,212.47,211.59,211.59,25935.0,211.4818,211.5117,210.6356,210.6356,25935.0
2025-03-26 12:55:00,211.59,211.65,211.32,211.42,17701.0,210.6356,210.6954,210.3669,210.4664,17701.0
2025-03-26 13:00:00,211.38,211.75,211.38,211.71,8950.0,210.4266,210.7949,210.4266,210.7551,8950.0
2025-03-26 13:05:00,211.58,211.79,211.02,211.28,57769.0,210.6257,210.8347,210.0682,210.327,57769.0
2025-03-26 13:10:00,211.22,211.45,210.88,211.4,9449.0,210.2673,210.4963,209.9288,210.4465,9449.0
2025-03-26 13:15:00,211.4,211.4,210.87,210.95,19593.0,210.4465,210.4465,209.9189,209.9985,19593.0
2025-03-26 13:20:00,210.94,211.08,210.83,210.87,2750.0,209.9886,210.1279,209.8791,209.9189,2750.0
2025-03-26 13:25:00,210.93,211.01,210.42,210.7,8956.0,209.9786,210.0582,209.4709,209.7496,8956.0
2025-03-26 13:30:00,210.64,210.64,210.18,210.18,8973.0,209.6899,209.6899,209.232,209.232,8973.0
2025-03-26 13:35:00,210.16,210.2,209.76,209.82,5686.0,209.2121,209.2519,208.8139,208.8736,5686.0
2025-03-26 13:40:00,209.82,210.77,209.81,210.25,18139.0,208.8736,209.8193,208.8637,209.3017,18139.0
2025-03-26 13:45:00,210.41,210.41,209.97,210.25,2515.0,209.461,209.461,209.0229,209.3017,2515.0
2025-03-26 13:50:00,210.16,210.56,210.12,210.56,6099.0,209.2121,209.6103,209.1723,209.6103,6099.0
2025-03-26 13:55:00,210.39,210.45,209.91,210.01,5620.0,209.441,209.5008,208.9632,209.0628,5620.0
2025-03-26 14:00:00,210.13,210.44,210.13,210.37,3000.0,209.1822,209.4908,209.1822,209.4211,3000.0
2025-03-26 14:05:00,210.4,210.49,210.2,210.37,4479.0,209.451,209.5406,209.2519,209.4211,4479.0
2025-03-26 14:10:00,210.35,210.93,210.35,210.76,4013.0,209.4012,209.9786,209.4012,209.8094,4013.0
2025-03-26 14:15:00,210.76,210.97,210.76,210.87,3708.0,209.8094,210.0184,209.8094,209.9189,3708.0
2025-03-26 14:20:00,210.88,211.09,210.85,211.09,2636.0,209.9288,210.1379,209.899,210.1379,2636.0
2025-03-26 14:25:00,211.01,211.09,210.61,210.62,8437.0,210.0582,210.1379,209.6601,209.67,8437.0
2025-03-26 14:30:00,210.62,210.83,210.42,210.43,3206.0,209.67,209.8791,209.4709,209.4809,3206.0
2025-03-26 14:35:00,210.43,210.61,210.32,210.32,4609.0,209.4809,209.6601,209.3714,209.3714,4609.0
2025-03-26 14:40:00,210.35,210.45,210.1,210.13,5125.0,209.4012,209.5008,209.1524,209.1822,5125.0
2025-03-26 14:45:00,210.17,210.17,209.87,209.93,7319.0,209.222,209.222,208.9234,208.9831,7319.0
2025-03-26 14:50:00,209.88,210.04,209.83,210.0,6862.0,208.9333,209.0926,208.8836,209.0528,6862.0
2025-03-26 14:55:00,209.98,210.01,209.68,209.75,5807.0,209.0329,209.0628,208.7342,208.8039,5807.0
2025-03-26 15:00:00,209.74,210.24,209.74,210.05,6061.0,208.794,209.2917,208.794,209.1026,6061.0
2025-03-26 15:05:00,209.95,210.03,209.69,209.71,8898.0,209.003,209.0827,208.7442,208.7641,8898.0
2025-03-26 15:10:00,209.84,209.91,209.69,209.87,14435.0,208.8935,208.9632,208.7442,208.9234,14435.0
2025-03-26 15:15:00,209.87,210.18,209.86,210.16,9861.0,208.9234,209.232,208.9134,209.2121,9861.0
2025-03-26 15:20:00,210.1,210.19,209.85,209.99,13730.0,209.1524,209.2419,208.9035,209.0428,13730.0
2025-03-26 15:25:00,209.99,210.26,209.96,210.1,26278.0,209.0428,209.3116,209.013,209.1524,26278.0
2025-03-26 15:30:00,210.11,210.6,210.06,210.59,18754.0,209.1623,209.6501,209.1125,209.6401,18754.0
2025-03-26 15:35:00,210.6,210.74,210.44,210.63,16798.0,209.6501,209.7895,209.4908,209.68,16798.0
2025-03-26 15:40:00,210.74,210.98,210.51,210.98,14420.0,209.7895,210.0284,209.5605,210.0284,14420.0
2025-03-26 15:45:00,210.98,211.36,210.77,211.36,18262.0,210.0284,210.4067,209.8193,210.4067,18262.0
2025-03-26 15:50:00,211.27,211.44,210.53,210.88,56252.0,210.3171,210.4863,209.5804,209.9288,56252.0
2025-03-26 15:55:00,210.76,210.76,210.29,210.53,138997.0,209.8094,209.8094,209.3415,209.5804,138997.0
2025-03-27 09:30:00,208.68,209.13,207.14,207.73,42784.0,207.7388,208.1867,206.2057,206.793,42784.0
2025-03-27 09:35:00,207.74,207.84,206.44,206.56,24694.0,206.803,206.9025,205.5089,205.6283,24694.0
2025-03-27 09:40:00,206.45,206.77,205.88,206.56,21532.0,205.5188,205.8374,204.9514,205.6283,21532.0
2025-03-27 09:45:00,206.93,208.32,206.93,208.09,13498.0,205.9967,207.3804,205.9967,207.1514,13498.0
2025-03-27 09:50:00,208.24,208.6,207.6,208.27,28067.0,207.3007,207.6591,206.6636,207.3306,28067.0
2025-03-27 09:55:00,208.3,208.83,208.24,208.49,8875.0,207.3605,207.8881,207.3007,207.5496,8875.0
2025-03-27 10:00:00,208.65,209.13,208.37,208.37,5952.0,207.7089,208.1867,207.4302,207.4302,5952.0
2025-03-27 10:05:00,208.53,208.53,207.78,208.35,7420.0,207.5894,207.5894,206.8428,207.4102,7420.0
2025-03-27 10:10:00,208.25,209.03,207.69,208.86,27081.0,207.3107,208.0872,206.7532,207.9179,27081.0
2025-03-27 10:15:00,208.77,209.02,208.5,208.98,6880.0,207.8284,208.0772,207.5596,208.0374,6880.0
2025-03-27 10:20:00,208.94,208.94,208.49,208.75,7207.0,207.9976,207.9976,207.5496,207.8084,7207.0
2025-03-27 10:25:00,208.63,209.86,208.63,209.86,6204.0,207.689,208.9134,207.689,208.9134,6204.0
2025-03-27 10:30:00,209.97,210.27,209.76,210.06,11606.0,209.0229,209.3216,208.8139,209.1125,11606.0
2025-03-27 10:35:00,209.96,210.76,209.86,210.55,12221.0,209.013,209.8094,208.9134,209.6003,12221.0
2025-03-27 10:40:00,210.38,211.0,210.17,210.45,21638.0,209.4311,210.0483,209.222,209.5008,21638.0
2025-03-27 10:45:00,210.37,210.44,210.0,210.0,4180.0,209.4211,209.4908,209.0528,209.0528,4180.0
2025-03-27 10:50:00,210.28,210.59,209.99,210.59,4737.0,209.3315,209.6401,209.0428,209.6401,4737.0
2025-03-27 10:55:00,210.5,210.56,209.99,210.56,8080.0,209.5505,209.6103,209.0428,209.6103,8080.0
2025-03-27 11:00:00,210.56,210.56,209.86,209.93,22802.0,209.6103,209.6103,208.9134,208.9831,22802.0
2025-03-27 11:05:00,209.94,209.95,209.42,209.45,5235.0,208.9931,209.003,208.4754,208.5053,5235.0
2025-03-27 11:10:00,209.38,209.65,209.33,209.34,7318.0,208.4356,208.7044,208.3858,208.3958,7318.0
2025-03-27 11:15:00,209.35,209.37,209.18,209.33,3230.0,208.4057,208.4256,208.2365,208.3858,3230.0
2025-03-27 11:20:00,209.23,209.29,208.84,209.18,5211.0,208.2863,208.346,207.898,208.2365,5211.0
2025-03-27 11:25:00,209.07,209.33,208.93,208.95,6602.0,208.127,208.3858,207.9876,208.0075,6602.0
2025-03-27 11:30:00,208.83,209.03,208.75,208.87,7051.0,207.8881,208.0872,207.8084,207.9279,7051.0
2025-03-27 11:35:00,208.94,208.94,208.31,208.43,8543.0,207.9976,207.9976,207.3704,207.4899,8543.0
2025-03-27 11:40:00,208.35,208.67,208.22,208.45,19808.0,207.4102,207.7288,207.2808,207.5098,19808.0
2025-03-27 11:45:00,208.45,208.52,208.17,208.21,13036.0,207.5098,207.5795,207.2311,207.2709,13036.0
2025-03-27 11:50:00,208.12,208.5,208.11,208.38,4036.0,207.1813,207.5596,207.1713,207.4401,4036.0
2025-03-27 11:55:00,208.44,208.44,208.0,208.08,5559.0,207.4998,207.4998,207.0618,207.1415,5559.0
2025-03-27 12:00:00,208.08,208.53,208.07,208.48,3710.0,207.1415,207.5894,207.1315,207.5397,3710.0
2025-03-27 12:05:00,208.37,208.58,208.08,208.58,3347.0,207.4302,207.6392,207.1415,207.6392,3347.0
2025-03-27 12:10:00,208.45,208.47,208.24,208.39,3330.0,207.5098,207.5297,207.3007,207.4501,3330.0
2025-03-27 12:15:00,208.48,208.81,208.44,208.72,2724.0,207.5397,207.8682,207.4998,207.7786,2724.0
2025-03-27 12:20:00,208.82,208.97,208.62,208.62,3408.0,207.8781,208.0274,207.679,207.679,3408.0
2025-03-27 12:25:00,208.62,208.62,208.4,208.4,2734.0,207.679,207.679,207.46,207.46,2734.0
2025-03-27 12:30:00,208.34,208.77,208.34,208.48,6684.0,207.4003,207.8284,207.4003,207.5397,6684.0
2025-03-27 12:35:00,208.49,208.5,207.95,208.07,6134.0,207.5496,207.5596,207.0121,207.1315,6134.0
2025-03-27 12:40:00,208.09,208.37,207.95,208.34,3421.0,207.1514,207.4302,207.0121,207.4003,3421.0
2025-03-27 12:45:00,208.3,208.3,207.91,207.96,7761.0,207.3605,207.3605,206.9722,207.022,7761.0
2025-03-27 12:50:00,207.86,207.92,207.61,207.8,8853.0,206.9225,206.9822,206.6736,206.8627,8853.0
2025-03-27 12:55:00,207.75,207.85,207.37,207.4,5189.0,206.813,206.9125,206.4347,206.4645,5189.0
2025-03-27 13:00:00,207.44,207.71,207.4,207.56,4425.0,206.5044,206.7731,206.4645,206.6238,4425.0
2025-03-27 13:05:00,207.52,207.76,207.36,207.62,7664.0,206.584,206.8229,206.4247,206.6835,7664.0
2025-03-27 13:10:00,207.61,207.84,207.58,207.81,4343.0,206.6736,206.9025,206.6437,206.8727,4343.0
2025-03-27 13:15:00,207.83,207.89,207.62,207.69,5446.0,206.8926,206.9523,206.6835,206.7532,5446.0
2025-03-27 13:20:00,207.57,207.73,207.27,207.53,9644.0,206.6338,206.793,206.3351,206.5939,9644.0
2025-03-27 13:25:00,207.43,207.51,206.94,207.07,3897.0,206.4944,206.574,206.0066,206.136,3897.0
2025-03-27 13:30:00,207.17,207.56,207.17,207.48,3237.0,206.2356,206.6238,206.2356,206.5442,3237.0
2025-03-27 13:35:00,207.39,207.51,207.22,207.44,3893.0,206.4546,206.574,206.2853,206.5044,3893.0
2025-03-27 13:40:00,207.37,207.51,207.26,207.31,4531.0,206.4347,206.574,206.3252,206.3749,4531.0
2025-03-27 13:45:00,207.37,207.76,207.37,207.73,7442.0,206.4347,206.8229,206.4347,206.793,7442.0
2025-03-27 13:50:00,207.7,207.81,207.22,207.27,10626.0,206.7632,206.8727,206.2853,206.3351,10626.0
2025-03-27 13:55:00,207.31,207.31,207.12,207.19,5020.0,206.3749,206.3749,206.1858,206.2555,5020.0
2025-03-27 14:00:00,207.19,207.85,207.19,207.85,5740.0,206.2555,206.9125,206.2555,206.9125,5740.0
2025-03-27 14:05:00,207.88,208.4,207.88,208.32,8181.0,206.9424,207.46,206.9424,207.3804,8181.0
2025-03-27 14:10:00,208.26,208.33,208.11,208.25,4104.0,207.3207,207.3903,207.1713,207.3107,4104.0
2025-03-27 14:15:00,208.25,208.44,208.03,208.18,6535.0,207.3107,207.4998,207.0917,207.241,6535.0
2025-03-27 14:20:00,208.09,208.29,208.07,208.09,6283.0,207.1514,207.3505,207.1315,207.1514,6283.0
2025-03-27 14:25:00,208.07,208.15,207.93,208.01,10969.0,207.1315,207.2111,206.9921,207.0718,10969.0
2025-03-27 14:30:00,208.0,208.28,207.99,208.24,6885.0,207.0618,207.3406,207.0519,207.3007,6885.0
2025-03-27 14:35:00,208.15,208.49,208.14,208.42,4570.0,207.2111,207.5496,207.2012,207.4799,4570.0
2025-03-27 14:40:00,208.43,208.79,208.36,208.62,8032.0,207.4899,207.8483,207.4202,207.679,8032.0
2025-03-27 14:45:00,208.64,208.83,208.61,208.83,2515.0,207.6989,207.8881,207.6691,207.8881,2515.0
2025-03-27 14:50:00,208.82,209.02,208.78,208.93,8002.0,207.8781,208.0772,207.8383,207.9876,8002.0
2025-03-27 14:55:00,208.84,208.84,208.34,208.42,12842.0,207.898,207.898,207.4003,207.4799,12842.0
2025-03-27 15:00:00,208.42,208.74,208.42,208.74,3200.0,207.4799,207.7985,207.4799,207.7985,3200.0
2025-03-27 15:05:00,208.74,208.88,208.61,208.85,10160.0,207.7985,207.9379,207.6691,207.908,10160.0
2025-03-27 15:10:00,208.82,209.1,208.71,209.1,10558.0,207.8781,208.1569,207.7686,208.1569,10558.0
2025-03-27 15:15:00,209.05,209.71,209.04,209.64,29287.0,208.1071,208.7641,208.0971,208.6944,29287.0
2025-03-27 15:20:00,209.7,210.23,209.46,209.63,16224.0,208.7542,209.2818,208.5152,208.6845,16224.0
2025-03-27 15:25:00,209.59,209.69,209.42,209.69,7674.0,208.6447,208.7442,208.4754,208.7442,7674.0
2025-03-27 15:30:00,209.65,209.76,209.39,209.75,14138.0,208.7044,208.8139,208.4456,208.8039,14138.0
2025-03-27 15:35:00,209.81,209.89,209.24,209.27,15577.0,208.8637,208.9433,208.2962,208.3261,15577.0
2025-03-27 15:40:00,209.25,209.52,209.08,209.28,16455.0,208.3062,208.575,208.137,208.3361,16455.0
2025-03-27 15:45:00,209.28,209.49,209.08,209.48,16299.0,208.3361,208.5451,208.137,208.5351,16299.0
2025-03-27 15:50:00,209.48,209.49,208.31,208.81,62319.0,208.5351,208.5451,207.3704,207.8682,62319.0
2025-03-27 15:55:00,208.95,209.43,208.75,208.81,137915.0,208.0075,208.4854,207.8084,207.8682,137915.0
2025-03-28 09:30:00,207.64,207.82,206.83,207.11,24344.0,206.7034,206.8826,205.8971,206.1758,24344.0
2025-03-28 09:35:00,206.95,208.06,206.82,207.5,14301.0,206.0166,207.1216,205.8871,206.5641,14301.0
2025-03-28 09:40:00,207.49,207.6,206.81,207.34,7584.0,206.5541,206.6636,205.8772,206.4048,7584.0
2025-03-28 09:45:00,207.09,207.6,206.82,207.48,6957.0,206.1559,206.6636,205.8871,206.5442,6957.0
2025-03-28 09:50:00,207.48,207.61,206.25,206.66,6139.0,206.5442,206.6736,205.3197,205.7279,6139.0
2025-03-28 09:55:00,206.52,206.53,205.96,206.12,6220.0,205.5885,205.5985,205.031,205.1903,6220.0
2025-03-28 10:00:00,206.03,206.4,205.48,206.31,11005.0,205.1007,205.469,204.5532,205.3794,11005.0
2025-03-28 10:05:00,206.31,206.32,205.51,205.71,10417.0,205.3794,205.3894,204.5831,204.7822,10417.0
2025-03-28 10:10:00,205.7,205.87,205.34,205.47,8028.0,204.7722,204.9414,204.4138,204.5432,8028.0
2025-03-28 10:15:00,205.4,205.84,205.4,205.55,9723.0,204.4736,204.9116,204.4736,204.6229,9723.0
2025-03-28 10:20:00,205.67,205.81,205.39,205.7,9975.0,204.7423,204.8817,204.4636,204.7722,9975.0
2025-03-28 10:25:00,205.64,205.64,204.9,205.03,5910.0,204.7125,204.7125,203.9758,204.1052,5910.0
2025-03-28 10:30:00,204.98,205.3,204.75,204.77,9304.0,204.0554,204.374,203.8265,203.8464,9304.0
2025-03-28 10:35:00,204.77,205.22,204.42,205.21,4867.0,203.8464,204.2944,203.498,204.2844,4867.0
2025-03-28 10:40:00,205.17,205.19,204.94,205.13,5382.0,204.2446,204.2645,204.0156,204.2048,5382.0
2025-03-28 10:45:00,205.06,205.06,204.18,204.38,19401.0,204.1351,204.1351,203.2591,203.4582,19401.0
2025-03-28 10:50:00,204.38,204.97,204.35,204.96,8376.0,203.4582,204.0455,203.4283,204.0355,8376.0
2025-03-28 10:55:00,204.83,204.83,203.96,204.06,8596.0,203.9061,203.9061,203.04,203.1396,8596.0
2025-03-28 11:00:00,204.16,204.22,203.37,203.63,11765.0,203.2391,203.2989,202.4527,202.7115,11765.0
2025-03-28 11:05:00,203.64,203.98,203.56,203.59,20280.0,202.7215,203.06,202.6419,202.6717,20280.0
2025-03-28 11:10:00,203.58,203.98,203.58,203.8,8154.0,202.6618,203.06,202.6618,202.8808,8154.0
2025-03-28 11:15:00,203.8,204.0,203.53,203.79,6324.0,202.8808,203.0799,202.612,202.8708,6324.0
2025-03-28 11:20:00,203.79,204.11,203.5,203.54,8830.0,202.8708,203.1894,202.5821,202.6219,8830.0
2025-03-28 11:25:00,203.61,203.88,203.47,203.62,6895.0,202.6916,202.9604,202.5523,202.7016,6895.0
2025-03-28 11:30:00,203.86,204.2,203.86,204.13,5857.0,202.9405,203.279,202.9405,203.2093,5857.0
2025-03-28 11:35:00,204.15,204.16,203.85,203.85,5997.0,203.2292,203.2391,202.9305,202.9305,5997.0
2025-03-28 11:40:00,204.02,204.02,203.63,203.84,6740.0,203.0998,203.0998,202.7115,202.9206,6740.0
2025-03-28 11:45:00,203.9,203.93,203.74,203.88,7621.0,202.9803,203.0102,202.821,202.9604,7621.0
2025-03-28 11:50:00,203.9,203.9,203.26,203.29,5054.0,202.9803,202.9803,202.3432,202.3731,5054.0
2025-03-28 11:55:00,203.29,203.29,202.91,202.92,4555.0,202.3731,202.3731,201.9948,202.0047,4555.0
2025-03-28 12:00:00,202.93,203.17,202.92,202.97,7195.0,202.0147,202.2536,202.0047,202.0545,7195.0
2025-03-28 12:05:00,202.91,203.3,202.91,203.03,9314.0,201.9948,202.383,201.9948,202.1142,9314.0
2025-03-28 12:10:00,203.04,203.26,203.04,203.16,3237.0,202.1242,202.3432,202.1242,202.2437,3237.0
2025-03-28 12:15:00,203.11,203.16,202.55,202.59,6163.0,202.1939,202.2437,201.6364,201.6762,6163.0
2025-03-28 12:20:00,202.69,202.71,202.4,202.56,20086.0,201.7758,201.7957,201.4871,201.6464,20086.0
2025-03-28 12:25:00,202.56,202.59,202.33,202.33,8247.0,201.6464,201.6762,201.4174,201.4174,8247.0
2025-03-28 12:30:00,202.39,202.64,202.39,202.62,5898.0,201.4771,201.726,201.4771,201.7061,5898.0
2025-03-28 12:35:00,202.64,202.77,202.5,202.5,5250.0,201.726,201.8554,201.5866,201.5866,5250.0
2025-03-28 12:40:00,202.42,202.67,202.3,202.33,7557.0,201.507,201.7559,201.3875,201.4174,7557.0
2025-03-28 12:45:00,202.33,203.02,202.33,203.02,54676.0,201.4174,202.1043,201.4174,202.1043,54676.0
2025-03-28 12:50:00,202.89,203.02,202.84,202.98,10902.0,201.9749,202.1043,201.9251,202.0645,10902.0
2025-03-28 12:55:00,202.84,202.85,202.62,202.7,5126.0,201.9251,201.9351,201.7061,201.7857,5126.0
2025-03-28 13:00:00,202.7,202.7,202.3,202.31,5190.0,201.7857,201.7857,201.3875,201.3975,5190.0
2025-03-28 13:05:00,202.3,202.31,201.54,201.54,9618.0,201.3875,201.3975,200.631,200.631,9618.0
2025-03-28 13:10:00,201.47,201.62,201.36,201.53,8741.0,200.5613,200.7106,200.4518,200.621,8741.0
2025-03-28 13:15:00,201.61,201.91,201.42,201.53,7076.0,200.7006,200.9993,200.5115,200.621,7076.0
2025-03-28 13:20:00,201.54,201.88,201.19,201.42,7067.0,200.631,200.9694,200.2825,200.5115,7067.0
2025-03-28 13:25:00,201.44,201.44,201.2,201.37,9670.0,200.5314,200.5314,200.2925,200.4617,9670.0
2025-03-28 13:30:00,201.39,201.58,201.32,201.56,9836.0,200.4816,200.6708,200.412,200.6509,9836.0
2025-03-28 13:35:00,201.46,201.7,201.28,201.7,8963.0,200.5513,200.7902,200.3721,200.7902,8963.0
2025-03-28 13:40:00,201.71,202.02,201.63,201.82,7059.0,200.8002,201.1088,200.7206,200.9097,7059.0
2025-03-28 13:45:00,201.88,201.91,201.73,201.75,8068.0,200.9694,200.9993,200.8201,200.84,8068.0
2025-03-28 13:50:00,201.75,201.95,201.75,201.93,9823.0,200.84,201.0391,200.84,201.0192,9823.0
2025-03-28 13:55:00,201.93,202.44,201.92,202.38,7768.0,201.0192,201.5269,201.0092,201.4672,7768.0
2025-03-28 14:00:00,202.42,202.64,202.3,202.33,7527.0,201.507,201.726,201.3875,201.4174,7527.0
2025-03-28 14:05:00,202.33,202.4,202.1,202.4,9945.0,201.4174,201.4871,201.1884,201.4871,9945.0
2025-03-28 14:10:00,202.24,202.4,202.14,202.14,6149.0,201.3278,201.4871,201.2283,201.2283,6149.0
2025-03-28 14:15:00,202.21,202.35,202.11,202.34,10806.0,201.2979,201.4373,201.1984,201.4274,10806.0
2025-03-28 14:20:00,202.38,202.39,202.18,202.23,7341.0,201.4672,201.4771,201.2681,201.3179,7341.0
2025-03-28 14:25:00,202.15,202.15,201.96,202.02,6160.0,201.2382,201.2382,201.0491,201.1088,6160.0
2025-03-28 14:30:00,202.06,202.35,202.01,202.2,11066.0,201.1486,201.4373,201.0988,201.288,11066.0
2025-03-28 14:35:00,202.15,202.21,201.88,201.88,8177.0,201.2382,201.2979,200.9694,200.9694,8177.0
2025-03-28 14:40:00,201.95,201.95,201.76,201.83,53708.0,201.0391,201.0391,200.85,200.9197,53708.0
2025-03-28 14:45:00,201.73,201.83,201.57,201.68,12108.0,200.8201,200.9197,200.6608,200.7703,12108.0
2025-03-28 14:50:00,201.73,202.07,201.68,202.0,10599.0,200.8201,201.1586,200.7703,201.0889,10599.0
2025-03-28 14:55:00,202.06,202.23,201.94,202.0,11727.0,201.1486,201.3179,201.0292,201.0889,11727.0
2025-03-28 15:00:00,202.03,202.24,201.99,202.13,32053.0,201.1188,201.3278,201.0789,201.2183,32053.0
2025-03-28 15:05:00,202.13,202.71,202.12,202.37,19341.0,201.2183,201.7957,201.2083,201.4572,19341.0
2025-03-28 15:10:00,202.35,202.36,201.98,202.12,47110.0,201.4373,201.4473,201.069,201.2083,47110.0
2025-03-28 15:15:00,202.16,202.26,201.83,202.03,28476.0,201.2482,201.3477,200.9197,201.1188,28476.0
2025-03-28 15:20:00,201.97,202.0,201.47,201.81,21045.0,201.059,201.0889,200.5613,200.8997,21045.0
2025-03-28 15:25:00,201.86,201.86,201.3,201.3,16697.0,200.9495,200.9495,200.392,200.392,16697.0
2025-03-28 15:30:00,201.32,201.44,200.8,200.92,20782.0,200.412,200.5314,199.8943,200.0138,20782.0
2025-03-28 15:35:00,200.87,201.24,200.82,200.83,18664.0,199.964,200.3323,199.9142,199.9242,18664.0
2025-03-28 15:40:00,200.84,201.36,200.77,201.31,27417.0,199.9341,200.4518,199.8644,200.402,27417.0
2025-03-28 15:45:00,201.23,201.43,200.89,201.36,24017.0,200.3224,200.5215,199.9839,200.4518,24017.0
2025-03-28 15:50:00,201.44,201.73,200.97,201.53,65818.0,200.5314,200.8201,200.0635,200.621,65818.0
2025-03-28 15:55:00,201.5,201.96,201.3,201.61,197747.0,200.5911,201.0491,200.392,200.7006,197747.0
2025-03-31 09:30:00,200.5,200.73,196.8,196.8,66257.0,199.5957,199.8246,195.9123,195.9123,66257.0
2025-03-31 09:35:00,196.87,199.02,196.83,198.56,24947.0,195.982,198.1223,195.9422,197.6644,24947.0
2025-03-31 09:40:00,198.53,198.53,197.25,197.35,11505.0,197.6345,197.6345,196.3603,196.4599,11505.0
2025-03-31 09:45:00,197.25,198.43,196.82,198.43,17409.0,196.3603,197.535,195.9323,197.535,17409.0
2025-03-31 09:50:00,198.39,198.99,198.04,198.67,15364.0,197.4952,198.0925,197.1467,197.7739,15364.0
2025-03-31 09:55:00,198.9,199.53,198.73,199.04,13072.0,198.0029,198.63,197.8336,198.1422,13072.0
2025-03-31 10:00:00,198.92,199.56,198.92,199.12,12687.0,198.0228,198.6599,198.0228,198.2219,12687.0
2025-03-31 10:05:00,199.03,199.32,198.56,199.19,8027.0,198.1323,198.421,197.6644,198.2916,8027.0
2025-03-31 10:10:00,199.24,199.37,198.59,199.22,23236.0,198.3413,198.4708,197.6943,198.3214,23236.0
2025-03-31 10:15:00,199.02,199.2,198.06,198.12,7231.0,198.1223,198.3015,197.1667,197.2264,7231.0
2025-03-31 10:20:00,198.11,198.22,197.64,197.87,17707.0,197.2164,197.3259,196.7486,196.9775,17707.0
2025-03-31 10:25:00,197.74,197.8,197.38,197.57,17099.0,196.8481,196.9078,196.4897,196.6789,17099.0
2025-03-31 10:30:00,197.69,198.93,197.56,198.93,11809.0,196.7983,198.0327,196.6689,198.0327,11809.0
2025-03-31 10:35:00,198.8,199.62,198.79,199.45,18897.0,197.9033,198.7196,197.8934,198.5504,18897.0
2025-03-31 10:40:00,199.48,199.68,199.04,199.34,21963.0,198.5803,198.7794,198.1422,198.4409,21963.0
2025-03-31 10:45:00,199.34,200.09,199.34,199.59,6198.0,198.4409,199.1875,198.4409,198.6898,6198.0
2025-03-31 10:50:00,199.72,199.72,199.2,199.56,6241.0,198.8192,198.8192,198.3015,198.6599,6241.0
2025-03-31 10:55:00,199.38,199.38,198.83,199.1,4369.0,198.4807,198.4807,197.9332,198.202,4369.0
2025-03-31 11:00:00,199.1,199.7,199.1,199.2,6705.0,198.202,198.7993,198.202,198.3015,6705.0
2025-03-31 11:05:00,199.2,199.35,198.76,198.78,7768.0,198.3015,198.4508,197.8635,197.8834,7768.0
2025-03-31 11:10:00,198.72,199.06,198.32,198.4,12635.0,197.8237,198.1621,197.4255,197.5051,12635.0
2025-03-31 11:15:00,198.49,198.87,198.49,198.8,3908.0,197.5947,197.973,197.5947,197.9033,3908.0
2025-03-31 11:20:00,198.74,199.51,198.73,199.4,11592.0,197.8436,198.6101,197.8336,198.5006,11592.0
2025-03-31 11:25:00,199.38,199.63,198.76,198.77,21578.0,198.4807,198.7296,197.8635,197.8735,21578.0
2025-03-31 11:30:00,198.78,199.22,198.69,199.15,18880.0,197.8834,198.3214,197.7938,198.2517,18880.0
2025-03-31 11:35:00,199.2,199.62,199.15,199.25,7880.0,198.3015,198.7196,198.2517,198.3513,7880.0
2025-03-31 11:40:00,199.39,199.67,199.27,199.67,8396.0,198.4907,198.7694,198.3712,198.7694,8396.0
2025-03-31 11:45:00,199.56,199.81,199.53,199.65,8844.0,198.6599,198.9088,198.63,198.7495,8844.0
2025-03-31 11:50:00,199.62,199.72,198.95,198.96,6462.0,198.7196,198.8192,198.0526,198.0626,6462.0
2025-03-31 11:55:00,198.83,198.98,198.45,198.64,8490.0,197.9332,198.0825,197.5549,197.744,8490.0
2025-03-31 12:00:00,198.58,199.03,198.58,198.84,8093.0,197.6843,198.1323,197.6843,197.9431,8093.0
2025-03-31 12:05:00,198.9,198.94,198.42,198.5,15167.0,198.0029,198.0427,197.525,197.6047,15167.0
2025-03-31 12:10:00,198.44,198.44,198.1,198.25,8470.0,197.5449,197.5449,197.2065,197.3558,8470.0
2025-03-31 12:15:00,198.23,198.46,198.07,198.45,6813.0,197.3359,197.5649,197.1766,197.5549,6813.0
2025-03-31 12:20:00,198.24,198.24,197.97,198.05,6470.0,197.3458,197.3458,197.0771,197.1567,6470.0
2025-03-31 12:25:00,198.04,198.71,198.04,198.68,6928.0,197.1467,197.8137,197.1467,197.7839,6928.0
2025-03-31 12:30:00,198.61,198.81,198.55,198.72,9701.0,197.7142,197.9133,197.6544,197.8237,9701.0
2025-03-31 12:35:00,198.72,198.73,198.38,198.47,6655.0,197.8237,197.8336,197.4852,197.5748,6655.0
2025-03-31 12:40:00,198.56,198.69,198.41,198.47,5978.0,197.6644,197.7938,197.5151,197.5748,5978.0
2025-03-31 12:45:00,198.47,198.58,198.3,198.5,5555.0,197.5748,197.6843,197.4056,197.6047,5555.0
2025-03-31 12:50:00,198.5,198.72,198.44,198.72,7715.0,197.6047,197.8237,197.5449,197.8237,7715.0
2025-03-31 12:55:00,198.63,198.67,198.17,198.33,16706.0,197.7341,197.7739,197.2762,197.4354,16706.0
2025-03-31 13:00:00,198.36,198.81,198.21,198.74,6201.0,197.4653,197.9133,197.316,197.8436,6201.0
2025-03-31 13:05:00,198.77,199.28,198.77,199.28,7420.0,197.8735,198.3812,197.8735,198.3812,7420.0
2025-03-31 13:10:00,199.31,199.65,199.15,199.27,19249.0,198.411,198.7495,198.2517,198.3712,19249.0
2025-03-31 13:15:00,199.3,199.3,198.55,198.55,11436.0,198.4011,198.4011,197.6544,197.6544,11436.0
2025-03-31 13:20:00,198.55,198.63,198.31,198.58,6407.0,197.6544,197.7341,197.4155,197.6843,6407.0
2025-03-31 13:25:00,198.68,198.7,198.27,198.7,11924.0,197.7839,197.8038,197.3757,197.8038,11924.0
2025-03-31 13:30:00,198.64,198.92,198.64,198.9,5870.0,197.744,198.0228,197.744,198.0029,5870.0
2025-03-31 13:35:00,198.91,199.09,198.78,199.0,4593.0,198.0128,198.192,197.8834,198.1024,4593.0
2025-03-31 13:40:00,198.98,199.01,198.62,198.68,5403.0,198.0825,198.1124,197.7241,197.7839,5403.0
2025-03-31 13:45:00,198.61,198.74,198.56,198.7,7777.0,197.7142,197.8436,197.6644,197.8038,7777.0
2025-03-31 13:50:00,198.55,199.02,198.55,199.02,3417.0,197.6544,198.1223,197.6544,198.1223,3417.0
2025-03-31 13:55:00,198.88,198.88,198.39,198.4,4043.0,197.983,197.983,197.4952,197.5051,4043.0
2025-03-31 14:00:00,198.34,198.95,198.34,198.95,8599.0,197.4454,198.0526,197.4454,198.0526,8599.0
2025-03-31 14:05:00,198.91,199.73,198.84,199.73,6090.0,198.0128,198.8291,197.9431,198.8291,6090.0
2025-03-31 14:10:00,199.73,200.17,199.73,199.94,11366.0,198.8291,199.2671,198.8291,199.0382,11366.0
2025-03-31 14:15:00,199.84,199.97,199.56,199.88,15131.0,198.9386,199.068,198.6599,198.9785,15131.0
2025-03-31 14:20:00,199.88,199.98,199.68,199.88,5425.0,198.9785,199.078,198.7794,198.9785,5425.0
2025-03-31 14:25:00,199.88,200.26,199.75,200.19,4952.0,198.9785,199.3567,198.849,199.2871,4952.0
2025-03-31 14:30:00,200.21,200.64,200.17,200.43,14915.0,199.307,199.735,199.2671,199.526,14915.0
2025-03-31 14:35:00,200.43,201.08,200.42,200.96,13143.0,199.526,200.173,199.516,200.0536,13143.0
2025-03-31 14:40:00,200.96,201.39,200.9,201.19,21043.0,200.0536,200.4816,199.9938,200.2825,21043.0
2025-03-31 14:45:00,201.12,201.12,200.63,200.99,16470.0,200.2129,200.2129,199.7251,200.0834,16470.0
2025-03-31 14:50:00,201.01,201.76,200.99,201.58,9301.0,200.1034,200.85,200.0834,200.6708,9301.0
2025-03-31 14:55:00,201.59,201.62,200.64,200.64,20155.0,200.6807,200.7106,199.735,199.735,20155.0
2025-03-31 15:00:00,200.69,201.19,200.68,201.09,12673.0,199.7848,200.2825,199.7748,200.183,12673.0
2025-03-31 15:05:00,201.06,201.6,201.06,201.35,20180.0,200.1531,200.6907,200.1531,200.4418,20180.0
2025-03-31 15:10:00,201.37,201.68,201.23,201.41,10463.0,200.4617,200.7703,200.3224,200.5015,10463.0
2025-03-31 15:15:00,201.44,201.65,201.04,201.18,18300.0,200.5314,200.7405,200.1332,200.2726,18300.0
2025-03-31 15:20:00,201.19,201.66,201.05,201.44,24757.0,200.2825,200.7504,200.1432,200.5314,24757.0
2025-03-31 15:25:00,201.37,201.37,200.7,200.7,31843.0,200.4617,200.4617,199.7948,199.7948,31843.0
2025-03-31 15:30:00,200.74,201.55,200.71,201.55,19638.0,199.8346,200.6409,199.8047,200.6409,19638.0
2025-03-31 15:35:00,201.56,201.76,201.19,201.47,15247.0,200.6509,200.85,200.2825,200.5613,15247.0
2025-03-31 15:40:00,201.58,202.52,201.5,201.79,23389.0,200.6708,201.6065,200.5911,200.8798,23389.0
2025-03-31 15:45:00,201.82,202.05,201.36,201.61,28269.0,200.9097,201.1387,200.4518,200.7006,28269.0
2025-03-31 15:50:00,201.62,202.12,200.84,201.81,60190.0,200.7106,201.2083,199.9341,200.8997,60190.0
2025-03-31 15:55:00,201.82,202.05,201.45,201.73,403424.0,200.9097,201.1387,200.5414,200.8201,403424.0
2025-04-01 09:30:00,200.41,200.84,198.8,198.81,58868.0,199.5061,199.9341,197.9033,197.9133,58868.0
2025-04-01 09:35:00,198.99,199.52,198.24,198.74,15088.0,198.0925,198.6201,197.3458,197.8436,15088.0
2025-04-01 09:40:00,198.59,199.52,198.06,198.18,13327.0,197.6943,198.6201,197.1667,197.2861,13327.0
2025-04-01 09:45:00,198.16,199.27,198.16,199.02,21374.0,197.2662,198.3712,197.2662,198.1223,21374.0
2025-04-01 09:50:00,199.05,199.05,198.02,198.12,22303.0,198.1522,198.1522,197.1268,197.2264,22303.0
2025-04-01 09:55:00,198.12,198.28,197.4,198.05,32005.0,197.2264,197.3857,196.5096,197.1567,32005.0
2025-04-01 10:00:00,197.99,198.04,197.12,197.52,17064.0,197.097,197.1467,196.2309,196.6291,17064.0
2025-04-01 10:05:00,197.42,197.59,196.6,196.78,21296.0,196.5295,196.6988,195.7132,195.8924,21296.0
2025-04-01 10:10:00,196.78,196.98,196.03,196.35,18750.0,195.8924,196.0915,195.1458,195.4644,18750.0
2025-04-01 10:15:00,196.36,196.58,196.06,196.06,16064.0,195.4743,195.6933,195.1757,195.1757,16064.0
2025-04-01 10:20:00,196.17,196.27,195.45,196.11,19061.0,195.2852,195.3847,194.5684,195.2255,19061.0
2025-04-01 10:25:00,196.13,196.29,195.96,196.02,13233.0,195.2454,195.4046,195.0761,195.1359,13233.0
2025-04-01 10:30:00,195.95,197.06,195.95,196.96,21654.0,195.0662,196.1712,195.0662,196.0716,21654.0
2025-04-01 10:35:00,196.96,198.03,196.95,197.81,16602.0,196.0716,197.1368,196.0617,196.9178,16602.0
2025-04-01 10:40:00,197.64,198.26,197.46,198.06,19138.0,196.7486,197.3658,196.5694,197.1667,19138.0
2025-04-01 10:45:00,198.05,198.13,197.63,198.04,20440.0,197.1567,197.2363,196.7386,197.1467,20440.0
2025-04-01 10:50:00,197.94,198.56,197.94,198.54,12702.0,197.0472,197.6644,197.0472,197.6445,12702.0
2025-04-01 10:55:00,198.43,199.15,198.3,199.06,26718.0,197.535,198.2517,197.4056,198.1621,26718.0
2025-04-01 11:00:00,198.95,199.24,198.93,198.94,12690.0,198.0526,198.3413,198.0327,198.0427,12690.0
2025-04-01 11:05:00,198.96,199.19,198.79,199.0,43695.0,198.0626,198.2916,197.8934,198.1024,43695.0
2025-04-01 11:10:00,199.0,199.42,198.7,199.42,37051.0,198.1024,198.5205,197.8038,198.5205,37051.0
2025-04-01 11:15:00,199.4,199.68,199.21,199.31,55317.0,198.5006,198.7794,198.3115,198.411,55317.0
2025-04-01 11:20:00,199.24,199.39,198.97,199.23,37791.0,198.3413,198.4907,198.0726,198.3314,37791.0
2025-04-01 11:25:00,199.23,199.3,198.95,199.03,20347.0,198.3314,198.4011,198.0526,198.1323,20347.0
2025-04-01 11:30:00,198.95,199.07,198.76,198.94,23469.0,198.0526,198.1721,197.8635,198.0427,23469.0
2025-04-01 11:35:00,199.11,199.17,198.95,199.04,4725.0,198.2119,198.2717,198.0526,198.1422,4725.0
2025-04-01 11:40:00,199.02,199.13,198.68,198.99,6652.0,198.1223,198.2318,197.7839,198.0925,6652.0
2025-04-01 11:45:00,198.99,199.32,198.97,199.23,6162.0,198.0925,198.421,198.0726,198.3314,6162.0
2025-04-01 11:50:00,199.23,199.33,198.78,198.87,5610.0,198.3314,198.4309,197.8834,197.973,5610.0
2025-04-01 11:55:00,198.77,199.18,198.73,199.13,5852.0,197.8735,198.2816,197.8336,198.2318,5852.0
2025-04-01 12:00:00,199.12,199.36,198.89,199.23,13373.0,198.2219,198.4608,197.9929,198.3314,13373.0
2025-04-01 12:05:00,199.19,199.29,199.0,199.21,6171.0,198.2916,198.3911,198.1024,198.3115,6171.0
2025-04-01 12:10:00,199.21,199.29,199.0,199.11,13116.0,198.3115,198.3911,198.1024,198.2119,13116.0
2025-04-01 12:15:00,199.03,199.28,199.03,199.06,11775.0,198.1323,198.3812,198.1323,198.1621,11775.0
2025-04-01 12:20:00,199.13,199.37,198.84,198.95,22650.0,198.2318,198.4708,197.9431,198.0526,22650.0
2025-04-01 12:25:00,198.85,198.95,198.3,198.42,8854.0,197.9531,198.0526,197.4056,197.525,8854.0
2025-04-01 12:30:00,198.38,198.53,198.08,198.31,25749.0,197.4852,197.6345,197.1866,197.4155,25749.0
2025-04-01 12:35:00,198.38,198.39,197.68,197.68,10974.0,197.4852,197.4952,196.7884,196.7884,10974.0
2025-04-01 12:40:00,197.74,197.78,197.41,197.53,18501.0,196.8481,196.8879,196.5196,196.639,18501.0
2025-04-01 12:45:00,197.44,197.86,197.39,197.86,21781.0,196.5495,196.9676,196.4997,196.9676,21781.0
2025-04-01 12:50:00,197.83,198.4,197.8,198.39,9846.0,196.9377,197.5051,196.9078,197.4952,9846.0
2025-04-01 12:55:00,198.31,198.56,198.3,198.42,11115.0,197.4155,197.6644,197.4056,197.525,11115.0
2025-04-01 13:00:00,198.35,198.63,198.3,198.41,10576.0,197.4554,197.7341,197.4056,197.5151,10576.0
2025-04-01 13:05:00,198.33,198.44,198.02,198.21,7082.0,197.4354,197.5449,197.1268,197.316,7082.0
2025-04-01 13:10:00,198.13,198.66,198.11,198.66,8542.0,197.2363,197.764,197.2164,197.764,8542.0
2025-04-01 13:15:00,198.66,198.66,198.1,198.1,7010.0,197.764,197.764,197.2065,197.2065,7010.0
2025-04-01 13:20:00,198.14,198.32,198.02,198.17,8428.0,197.2463,197.4255,197.1268,197.2762,8428.0
2025-04-01 13:25:00,198.2,198.29,197.81,197.96,14241.0,197.306,197.3956,196.9178,197.0671,14241.0
2025-04-01 13:30:00,197.96,198.28,197.84,197.84,8329.0,197.0671,197.3857,196.9477,196.9477,8329.0
2025-04-01 13:35:00,197.87,198.33,197.87,198.21,6359.0,196.9775,197.4354,196.9775,197.316,6359.0
2025-04-01 13:40:00,198.22,198.44,197.9,198.01,7674.0,197.3259,197.5449,197.0074,197.1169,7674.0
2025-04-01 13:45:00,197.94,198.2,197.93,198.16,5721.0,197.0472,197.306,197.0372,197.2662,5721.0
2025-04-01 13:50:00,198.13,198.3,197.95,197.97,8887.0,197.2363,197.4056,197.0572,197.0771,8887.0
2025-04-01 13:55:00,197.96,197.96,197.49,197.5,11789.0,197.0671,197.0671,196.5992,196.6092,11789.0
2025-04-01 14:00:00,197.5,197.61,196.66,196.83,11557.0,196.6092,196.7187,195.773,195.9422,11557.0
2025-04-01 14:05:00,196.85,196.95,196.41,196.52,10851.0,195.9621,196.0617,195.5241,195.6336,10851.0
2025-04-01 14:10:00,196.36,196.66,196.24,196.5,13189.0,195.4743,195.773,195.3549,195.6137,13189.0
2025-04-01 14:15:00,196.45,196.55,195.87,195.98,12528.0,195.5639,195.6635,194.9865,195.096,12528.0
2025-04-01 14:20:00,196.0,196.0,195.61,195.71,9202.0,195.116,195.116,194.7277,194.8273,9202.0
2025-04-01 14:25:00,195.7,196.11,195.7,196.01,20955.0,194.8173,195.2255,194.8173,195.1259,20955.0
2025-04-01 14:30:00,196.03,196.22,195.79,195.79,20914.0,195.1458,195.335,194.9069,194.9069,20914.0
2025-04-01 14:35:00,195.69,195.98,195.55,195.56,12435.0,194.8073,195.096,194.668,194.6779,12435.0
2025-04-01 14:40:00,195.66,195.8,195.56,195.79,24423.0,194.7775,194.9169,194.6779,194.9069,24423.0
2025-04-01 14:45:00,195.81,195.81,195.29,195.29,6300.0,194.9268,194.9268,194.4092,194.4092,6300.0
2025-04-01 14:50:00,195.33,195.54,195.12,195.54,16592.0,194.449,194.658,194.2399,194.658,16592.0
2025-04-01 14:55:00,195.54,196.17,195.54,196.09,13735.0,194.658,195.2852,194.658,195.2055,13735.0
2025-04-01 15:00:00,196.04,196.53,196.04,196.17,6336.0,195.1558,195.6436,195.1558,195.2852,6336.0
2025-04-01 15:05:00,196.13,196.34,195.88,195.89,9050.0,195.2454,195.4544,194.9965,195.0064,9050.0
2025-04-01 15:10:00,195.79,196.23,195.79,196.23,14572.0,194.9069,195.3449,194.9069,195.3449,14572.0
2025-04-01 15:15:00,196.21,196.5,196.15,196.3,13749.0,195.325,195.6137,195.2653,195.4146,13749.0
2025-04-01 15:20:00,196.33,196.66,196.31,196.57,11433.0,195.4445,195.773,195.4246,195.6834,11433.0
2025-04-01 15:25:00,196.57,196.71,196.47,196.48,19427.0,195.6834,195.8227,195.5838,195.5938,19427.0
2025-04-01 15:30:00,196.44,197.05,196.3,196.87,20847.0,195.554,196.1612,195.4146,195.982,20847.0
2025-04-01 15:35:00,196.79,197.38,196.79,197.25,18328.0,195.9024,196.4897,195.9024,196.3603,18328.0
2025-04-01 15:40:00,197.25,197.74,197.18,197.74,29032.0,196.3603,196.8481,196.2906,196.8481,29032.0
2025-04-01 15:45:00,197.72,198.33,197.69,198.26,35149.0,196.8282,197.4354,196.7983,197.3658,35149.0
2025-04-01 15:50:00,198.33,199.13,198.0,199.11,85273.0,197.4354,198.2318,197.1069,198.2119,85273.0
2025-04-01 15:55:00,199.1,199.2,198.73,199.18,231136.0,198.202,198.3015,197.8336,198.2816,231136.0
2025-04-02 09:30:00,195.76,197.91,195.76,197.59,52365.0,194.877,197.0173,194.877,196.6988,52365.0
2025-04-02 09:35:00,197.92,199.27,197.54,198.54,25635.0,197.0273,198.3712,196.649,197.6445,25635.0
2025-04-02 09:40:00,198.27,198.53,197.61,198.12,12132.0,197.3757,197.6345,196.7187,197.2264,12132.0
2025-04-02 09:45:00,198.15,198.54,197.75,198.38,13659.0,197.2563,197.6445,196.8581,197.4852,13659.0
2025-04-02 09:50:00,198.21,198.46,197.46,197.47,22283.0,197.316,197.5649,196.5694,196.5793,22283.0
2025-04-02 09:55:00,197.42,198.09,197.42,197.68,17532.0,196.5295,197.1965,196.5295,196.7884,17532.0
2025-04-02 10:00:00,197.51,199.11,197.51,199.11,17096.0,196.6191,198.2119,196.6191,198.2119,17096.0
2025-04-02 10:05:00,198.95,199.18,198.39,198.46,12576.0,198.0526,198.2816,197.4952,197.5649,12576.0
2025-04-02 10:10:00,198.64,198.81,198.29,198.52,22476.0,197.744,197.9133,197.3956,197.6246,22476.0
2025-04-02 10:15:00,198.66,198.84,198.35,198.39,11040.0,197.764,197.9431,197.4554,197.4952,11040.0
2025-04-02 10:20:00,198.47,199.21,198.32,199.16,10708.0,197.5748,198.3115,197.4255,198.2617,10708.0
2025-04-02 10:25:00,199.17,199.3,198.9,199.22,8270.0,198.2717,198.4011,198.0029,198.3214,8270.0
2025-04-02 10:30:00,199.22,199.51,199.1,199.18,10960.0,198.3214,198.6101,198.202,198.2816,10960.0
2025-04-02 10:35:00,199.18,199.18,198.48,198.56,11686.0,198.2816,198.2816,197.5848,197.6644,11686.0
2025-04-02 10:40:00,198.45,198.54,198.03,198.14,11349.0,197.5549,197.6445,197.1368,197.2463,11349.0
2025-04-02 10:45:00,198.21,198.43,197.76,197.89,11426.0,197.316,197.535,196.868,196.9974,11426.0
2025-04-02 10:50:00,197.89,198.14,197.76,197.77,7318.0,196.9974,197.2463,196.868,196.878,7318.0
2025-04-02 10:55:00,197.87,198.45,197.73,198.42,13050.0,196.9775,197.5549,196.8381,197.525,13050.0
2025-04-02 11:00:00,198.42,198.72,198.19,198.72,5126.0,197.525,197.8237,197.2961,197.8237,5126.0
2025-04-02 11:05:00,198.62,198.73,198.37,198.61,8820.0,197.7241,197.8336,197.4753,197.7142,8820.0
2025-04-02 11:10:00,198.54,198.6,198.11,198.11,6380.0,197.6445,197.7042,197.2164,197.2164,6380.0
2025-04-02 11:15:00,198.1,198.58,198.06,198.58,8929.0,197.2065,197.6843,197.1667,197.6843,8929.0
2025-04-02 11:20:00,198.58,199.36,198.58,199.23,12678.0,197.6843,198.4608,197.6843,198.3314,12678.0
2025-04-02 11:25:00,199.32,199.66,199.15,199.15,7877.0,198.421,198.7594,198.2517,198.2517,7877.0
2025-04-02 11:30:00,199.15,199.26,199.0,199.06,6861.0,198.2517,198.3612,198.1024,198.1621,6861.0
2025-04-02 11:35:00,198.97,199.52,198.91,199.41,9728.0,198.0726,198.6201,198.0128,198.5106,9728.0
2025-04-02 11:40:00,199.51,199.51,199.17,199.17,7664.0,198.6101,198.6101,198.2717,198.2717,7664.0
2025-04-02 11:45:00,199.03,199.05,198.53,198.67,7209.0,198.1323,198.1522,197.6345,197.7739,7209.0
2025-04-02 11:50:00,198.57,198.7,198.28,198.56,8680.0,197.6744,197.8038,197.3857,197.6644,8680.0
2025-04-02 11:55:00,198.46,198.97,198.46,198.67,11002.0,197.5649,198.0726,197.5649,197.7739,11002.0
2025-04-02 12:00:00,198.66,199.01,198.66,199.0,7246.0,197.764,198.1124,197.764,198.1024,7246.0
2025-04-02 12:05:00,199.0,199.14,198.87,198.94,6281.0,198.1024,198.2418,197.973,198.0427,6281.0
2025-04-02 12:10:00,199.08,199.75,198.88,199.7,8468.0,198.1821,198.849,197.983,198.7993,8468.0
2025-04-02 12:15:00,199.6,199.81,199.37,199.53,9325.0,198.6997,198.9088,198.4708,198.63,9325.0
2025-04-02 12:20:00,199.55,200.01,199.46,199.93,11919.0,198.6499,199.1079,198.5603,199.0282,11919.0
2025-04-02 12:25:00,199.93,200.04,199.73,200.04,11308.0,199.0282,199.1377,198.8291,199.1377,11308.0
2025-04-02 12:30:00,200.11,200.38,200.1,200.35,6338.0,199.2074,199.4762,199.1975,199.4463,6338.0
2025-04-02 12:35:00,200.31,200.38,199.94,200.04,14701.0,199.4065,199.4762,199.0382,199.1377,14701.0
2025-04-02 12:40:00,200.13,200.35,199.97,200.34,10204.0,199.2273,199.4463,199.068,199.4364,10204.0
2025-04-02 12:45:00,200.33,200.81,200.11,200.81,14794.0,199.4264,199.9043,199.2074,199.9043,14794.0
2025-04-02 12:50:00,200.84,201.01,200.6,200.84,16132.0,199.9341,200.1034,199.6952,199.9341,16132.0
2025-04-02 12:55:00,200.83,200.96,200.74,200.92,9901.0,199.9242,200.0536,199.8346,200.0138,9901.0
2025-04-02 13:00:00,200.83,201.37,200.73,201.34,13597.0,199.9242,200.4617,199.8246,200.4319,13597.0
2025-04-02 13:05:00,201.36,201.88,201.36,201.71,14595.0,200.4518,200.9694,200.4518,200.8002,14595.0
2025-04-02 13:10:00,201.8,202.3,201.8,202.17,11130.0,200.8898,201.3875,200.8898,201.2581,11130.0
2025-04-02 13:15:00,202.17,202.17,201.68,201.75,9128.0,201.2581,201.2581,200.7703,200.84,9128.0
2025-04-02 13:20:00,201.71,201.71,200.94,201.42,8325.0,200.8002,200.8002,200.0337,200.5115,8325.0
2025-04-02 13:25:00,201.32,201.32,200.8,200.8,6254.0,200.412,200.412,199.8943,199.8943,6254.0
2025-04-02 13:30:00,200.77,200.86,200.29,200.36,11628.0,199.8644,199.954,199.3866,199.4563,11628.0
2025-04-02 13:35:00,200.34,200.44,199.94,200.19,8578.0,199.4364,199.5359,199.0382,199.2871,8578.0
2025-04-02 13:40:00,200.27,200.4,199.92,200.11,12548.0,199.3667,199.4961,199.0183,199.2074,12548.0
2025-04-02 13:45:00,200.03,200.03,199.52,199.69,8374.0,199.1278,199.1278,198.6201,198.7893,8374.0
2025-04-02 13:50:00,199.69,199.69,199.3,199.63,10854.0,198.7893,198.7893,198.4011,198.7296,10854.0
2025-04-02 13:55:00,199.64,199.81,199.56,199.75,6997.0,198.7395,198.9088,198.6599,198.849,6997.0
2025-04-02 14:00:00,199.74,199.9,199.44,199.48,8757.0,198.8391,198.9984,198.5404,198.5803,8757.0
2025-04-02 14:05:00,199.44,199.44,199.03,199.27,8990.0,198.5404,198.5404,198.1323,198.3712,8990.0
2025-04-02 14:10:00,199.27,199.29,198.92,199.15,9460.0,198.3712,198.3911,198.0228,198.2517,9460.0
2025-04-02 14:15:00,199.08,199.24,198.81,198.81,9525.0,198.1821,198.3413,197.9133,197.9133,9525.0
2025-04-02 14:20:00,198.87,199.09,198.65,198.71,13125.0,197.973,198.192,197.754,197.8137,13125.0
2025-04-02 14:25:00,198.7,198.76,198.33,198.33,9614.0,197.8038,197.8635,197.4354,197.4354,9614.0
2025-04-02 14:30:00,198.29,198.95,198.25,198.88,10089.0,197.3956,198.0526,197.3558,197.983,10089.0
2025-04-02 14:35:00,198.81,199.16,198.7,199.15,9733.0,197.9133,198.2617,197.8038,198.2517,9733.0
2025-04-02 14:40:00,199.23,199.42,199.0,199.14,12511.0,198.3314,198.5205,198.1024,198.2418,12511.0
2025-04-02 14:45:00,199.14,199.26,198.94,199.18,8230.0,198.2418,198.3612,198.0427,198.2816,8230.0
2025-04-02 14:50:00,199.19,199.2,198.95,199.02,9491.0,198.2916,198.3015,198.0526,198.1223,9491.0
2025-04-02 14:55:00,198.95,199.0,198.31,198.36,13018.0,198.0526,198.1024,197.4155,197.4653,13018.0
2025-04-02 15:00:00,198.4,199.03,198.37,199.03,12912.0,197.5051,198.1323,197.4753,198.1323,12912.0
2025-04-02 15:05:00,199.03,199.07,198.68,198.8,16671.0,198.1323,198.1721,197.7839,197.9033,16671.0
2025-04-02 15:10:00,198.8,198.81,198.4,198.4,20081.0,197.9033,197.9133,197.5051,197.5051,20081.0
2025-04-02 15:15:00,198.4,198.61,198.27,198.37,15275.0,197.5051,197.7142,197.3757,197.4753,15275.0
2025-04-02 15:20:00,198.47,199.09,198.47,199.05,16052.0,197.5748,198.192,197.5748,198.1522,16052.0
2025-04-02 15:25:00,199.0,199.25,198.69,199.03,18979.0,198.1024,198.3513,197.7938,198.1323,18979.0
2025-04-02 15:30:00,199.11,199.56,198.82,199.4,19984.0,198.2119,198.6599,197.9232,198.5006,19984.0
2025-04-02 15:35:00,199.4,199.59,199.19,199.36,16157.0,198.5006,198.6898,198.2916,198.4608,16157.0
2025-04-02 15:40:00,199.26,199.93,199.26,199.81,31374.0,198.3612,199.0282,198.3612,198.9088,31374.0
2025-04-02 15:45:00,199.8,200.28,199.74,200.05,29775.0,198.8988,199.3766,198.8391,199.1477,29775.0
2025-04-02 15:50:00,200.05,200.25,199.58,199.97,57588.0,199.1477,199.3468,198.6798,199.068,57588.0
2025-04-02 15:55:00,200.14,200.14,199.45,199.58,148847.0,199.2373,199.2373,198.5504,198.6798,148847.0
2025-04-03 09:30:00,191.53,193.2,191.0,192.46,54281.0,190.6661,192.3286,190.1385,191.5919,54281.0
2025-04-03 09:35:00,192.43,192.62,190.26,192.23,92946.0,191.5621,191.7512,189.4018,191.363,92946.0
2025-04-03 09:40:00,192.01,192.01,190.43,191.28,46139.0,191.1439,191.1439,189.5711,190.4172,46139.0
2025-04-03 09:45:00,191.22,191.22,189.87,189.98,44977.0,190.3575,190.3575,189.0136,189.1231,44977.0
2025-04-03 09:50:00,190.09,191.14,189.32,189.68,42486.0,189.2326,190.2779,188.4661,188.8245,42486.0
2025-04-03 09:55:00,189.6,189.92,189.13,189.14,23205.0,188.7448,189.0634,188.2769,188.2869,23205.0
2025-04-03 10:00:00,189.05,189.45,187.68,187.69,44346.0,188.1973,188.5955,186.8335,186.8434,44346.0
2025-04-03 10:05:00,187.78,188.62,187.6,187.68,32288.0,186.933,187.7692,186.7538,186.8335,32288.0
2025-04-03 10:10:00,187.82,187.93,187.32,187.78,15489.0,186.9728,187.0823,186.4751,186.933,15489.0
2025-04-03 10:15:00,187.86,188.32,187.15,187.15,17664.0,187.0127,187.4706,186.3059,186.3059,17664.0
2025-04-03 10:20:00,187.22,187.43,186.73,186.96,19326.0,186.3756,186.5846,185.8878,186.1167,19326.0
2025-04-03 10:25:00,186.96,187.91,186.77,187.51,22971.0,186.1167,187.0624,185.9276,186.6642,22971.0
2025-04-03 10:30:00,187.42,187.73,186.56,186.56,9699.0,186.5747,186.8833,185.7185,185.7185,9699.0
2025-04-03 10:35:00,186.56,186.71,186.15,186.71,20665.0,185.7185,185.8679,185.3104,185.8679,20665.0
2025-04-03 10:40:00,186.72,187.25,186.41,186.45,13463.0,185.8778,186.4054,185.5692,185.609,13463.0
2025-04-03 10:45:00,186.37,186.37,184.93,185.0,99080.0,185.5294,185.5294,184.0959,184.1656,99080.0
2025-04-03 10:50:00,185.0,185.48,184.88,185.23,21956.0,184.1656,184.6434,184.0461,184.3945,21956.0
2025-04-03 10:55:00,185.31,185.62,184.95,185.17,13637.0,184.4742,184.7828,184.1158,184.3348,13637.0
2025-04-03 11:00:00,185.04,185.45,184.4,184.46,18777.0,184.2054,184.6135,183.5683,183.628,18777.0
2025-04-03 11:05:00,184.47,184.57,183.0,183.6,74642.0,183.638,183.7375,182.1746,182.7719,74642.0
2025-04-03 11:10:00,183.55,183.92,183.05,183.05,67814.0,182.7221,183.0904,182.2244,182.2244,67814.0
2025-04-03 11:15:00,183.03,183.43,182.79,183.22,40205.0,182.2045,182.6026,181.9655,182.3936,40205.0
2025-04-03 11:20:00,183.13,183.48,182.9,183.1,50258.0,182.304,182.6524,182.075,182.2741,50258.0
2025-04-03 11:25:00,182.98,183.42,182.75,182.81,16613.0,182.1547,182.5927,181.9257,181.9854,16613.0
2025-04-03 11:30:00,182.76,183.99,182.66,183.85,59248.0,181.9357,183.1601,181.8361,183.0208,59248.0
2025-04-03 11:35:00,183.85,184.55,183.4,184.43,52477.0,183.0208,183.7176,182.5728,183.5981,52477.0
2025-04-03 11:40:00,184.39,184.76,184.26,184.32,20300.0,183.5583,183.9266,183.4289,183.4886,20300.0
2025-04-03 11:45:00,184.27,184.41,183.1,183.22,22776.0,183.4389,183.5782,182.2741,182.3936,22776.0
2025-04-03 11:50:00,183.22,183.24,182.51,183.04,21824.0,182.3936,182.4135,181.6868,182.2144,21824.0
2025-04-03 11:55:00,183.11,183.22,182.39,182.41,37374.0,182.2841,182.3936,181.5673,181.5872,37374.0
2025-04-03 12:00:00,182.29,183.22,182.26,182.8,13975.0,181.4678,182.3936,181.4379,181.9755,13975.0
2025-04-03 12:05:00,182.79,183.1,182.18,182.27,8193.0,181.9655,182.2741,181.3583,181.4479,8193.0
2025-04-03 12:10:00,182.3,182.8,182.08,182.64,12615.0,181.4777,181.9755,181.2587,181.8162,12615.0
2025-04-03 12:15:00,182.68,183.11,182.35,183.08,10731.0,181.856,182.2841,181.5275,182.2542,10731.0
2025-04-03 12:20:00,183.08,183.13,182.58,182.68,10711.0,182.2542,182.304,181.7565,181.856,10711.0
2025-04-03 12:25:00,182.69,182.69,182.02,182.51,15362.0,181.866,181.866,181.199,181.6868,15362.0
2025-04-03 12:30:00,182.62,182.84,182.1,182.17,14958.0,181.7963,182.0153,181.2786,181.3483,14958.0
2025-04-03 12:35:00,182.17,182.35,181.7,181.93,42325.0,181.3483,181.5275,180.8805,181.1094,42325.0
2025-04-03 12:40:00,181.95,183.06,181.95,182.91,54565.0,181.1293,182.2343,181.1293,182.085,54565.0
2025-04-03 12:45:00,182.91,182.92,182.04,182.68,52612.0,182.085,182.0949,181.2189,181.856,52612.0
2025-04-03 12:50:00,182.69,182.69,181.56,181.61,31706.0,181.866,181.866,180.7411,180.7909,31706.0
2025-04-03 12:55:00,181.51,181.51,180.49,180.51,93711.0,180.6913,180.6913,179.6759,179.6958,93711.0
2025-04-03 13:00:00,180.59,181.38,180.58,181.37,18845.0,179.7755,180.5619,179.7655,180.5519,18845.0
2025-04-03 13:05:00,181.5,181.69,180.68,180.68,125631.0,180.6814,180.8705,179.8651,179.8651,125631.0
2025-04-03 13:10:00,180.61,181.72,180.4,181.4,16094.0,179.7954,180.9004,179.5863,180.5818,16094.0
2025-04-03 13:15:00,181.46,181.77,181.33,181.77,25231.0,180.6415,180.9501,180.5121,180.9501,25231.0
2025-04-03 13:20:00,181.85,182.06,181.42,181.52,24987.0,181.0298,181.2388,180.6017,180.7013,24987.0
2025-04-03 13:25:00,181.52,181.81,181.43,181.79,11932.0,180.7013,180.99,180.6117,180.97,11932.0
2025-04-03 13:30:00,181.84,182.28,181.77,182.27,15476.0,181.0198,181.4578,180.9501,181.4479,15476.0
2025-04-03 13:35:00,182.28,183.0,182.27,182.79,15055.0,181.4578,182.1746,181.4479,181.9655,15055.0
2025-04-03 13:40:00,182.81,183.19,182.51,183.18,19187.0,181.9854,182.3637,181.6868,182.3538,19187.0
2025-04-03 13:45:00,183.09,183.09,182.28,182.28,17535.0,182.2642,182.2642,181.4578,181.4578,17535.0
2025-04-03 13:50:00,182.39,182.59,182.23,182.54,14688.0,181.5673,181.7664,181.4081,181.7167,14688.0
2025-04-03 13:55:00,182.53,182.64,181.96,182.02,10307.0,181.7067,181.8162,181.1393,181.199,10307.0
2025-04-03 14:00:00,182.2,182.27,181.7,181.9,13419.0,181.3782,181.4479,180.8805,181.0795,13419.0
2025-04-03 14:05:00,181.89,182.27,181.82,182.11,32208.0,181.0696,181.4479,180.9999,181.2886,32208.0
2025-04-03 14:10:00,182.1,182.11,181.7,181.78,48160.0,181.2786,181.2886,180.8805,180.9601,48160.0
2025-04-03 14:15:00,181.78,181.95,181.46,181.85,45011.0,180.9601,181.1293,180.6415,181.0298,45011.0
2025-04-03 14:20:00,181.9,182.28,181.65,182.07,21402.0,181.0795,181.4578,180.8307,181.2488,21402.0
2025-04-03 14:25:00,182.17,182.28,181.94,182.05,11818.0,181.3483,181.4578,181.1194,181.2289,11818.0
2025-04-03 14:30:00,182.11,182.93,181.85,182.17,55949.0,181.2886,182.1049,181.0298,181.3483,55949.0
2025-04-03 14:35:00,182.17,182.68,182.17,182.56,27045.0,181.3483,181.856,181.3483,181.7366,27045.0
2025-04-03 14:40:00,182.47,182.8,181.98,182.2,48769.0,181.647,181.9755,181.1592,181.3782,48769.0
2025-04-03 14:45:00,182.2,182.5,181.83,182.46,43637.0,181.3782,181.6768,181.0099,181.637,43637.0
2025-04-03 14:50:00,182.38,182.79,182.05,182.18,36136.0,181.5574,181.9655,181.2289,181.3583,36136.0
2025-04-03 14:55:00,182.26,182.99,182.02,182.85,25034.0,181.4379,182.1646,181.199,182.0253,25034.0
2025-04-03 15:00:00,182.75,183.51,182.29,183.05,49893.0,181.9257,182.6823,181.4678,182.2244,49893.0
2025-04-03 15:05:00,183.02,183.45,182.76,182.8,28520.0,182.1945,182.6226,181.9357,181.9755,28520.0
2025-04-03 15:10:00,182.81,183.19,182.51,182.7,40652.0,181.9854,182.3637,181.6868,181.8759,40652.0
2025-04-03 15:15:00,182.71,182.76,181.71,181.92,95412.0,181.8859,181.9357,180.8904,181.0995,95412.0
2025-04-03 15:20:00,181.96,182.11,181.51,181.75,41998.0,181.1393,181.2886,180.6913,180.9302,41998.0
2025-04-03 15:25:00,181.74,181.79,180.9,181.2,51067.0,180.9203,180.97,180.0841,180.3827,51067.0
2025-04-03 15:30:00,181.28,181.61,181.07,181.14,47406.0,180.4623,180.7909,180.2533,180.323,47406.0
2025-04-03 15:35:00,181.1,181.47,180.85,181.43,48371.0,180.2832,180.6515,180.0343,180.6117,48371.0
2025-04-03 15:40:00,181.44,182.09,181.31,181.99,118228.0,180.6216,181.2687,180.4922,181.1691,118228.0
2025-04-03 15:45:00,181.91,181.99,180.96,181.46,60151.0,181.0895,181.1691,180.1438,180.6415,60151.0
2025-04-03 15:50:00,181.33,182.13,180.88,182.02,103809.0,180.5121,181.3085,180.0641,181.199,103809.0
2025-04-03 15:55:00,181.92,181.92,180.68,180.88,337238.0,181.0995,181.0995,179.8651,180.0641,337238.0
2025-04-04 09:30:00,174.61,176.41,171.17,172.96,92567.0,173.8224,175.6143,170.3979,172.1799,92567.0
2025-04-04 09:35:00,172.97,173.05,171.02,172.06,58018.0,172.1898,172.2695,170.2486,171.2839,58018.0
2025-04-04 09:40:00,172.15,172.67,170.74,171.96,58780.0,171.3735,171.8912,169.9699,171.1844,58780.0
2025-04-04 09:45:00,172.38,173.28,171.63,172.7,80824.0,171.6025,172.4984,170.8559,171.921,80824.0
2025-04-04 09:50:00,172.58,174.11,172.51,172.79,40474.0,171.8016,173.3247,171.7319,172.0106,40474.0
2025-04-04 09:55:00,172.8,174.58,172.5,173.92,57119.0,172.0206,173.7926,171.7219,173.1355,57119.0
2025-04-04 10:00:00,173.94,174.06,173.17,173.24,36951.0,173.1555,173.2749,172.3889,172.4586,36951.0
2025-04-04 10:05:00,173.35,173.77,171.72,171.75,31616.0,172.5681,172.9862,170.9455,170.9753,31616.0
2025-04-04 10:10:00,171.78,172.03,170.76,171.33,34316.0,171.0052,171.2541,169.9898,170.5572,34316.0
2025-04-04 10:15:00,171.4,171.48,170.51,170.81,16794.0,170.6269,170.7065,169.7409,170.0396,16794.0
2025-04-04 10:20:00,170.81,171.6,170.81,171.06,32605.0,170.0396,170.826,170.0396,170.2884,32605.0
2025-04-04 10:25:00,170.92,171.3,169.75,169.8,23811.0,170.1491,170.5274,168.9844,169.0341,23811.0
2025-04-04 10:30:00,169.78,170.26,168.0,168.09,66392.0,169.0142,169.492,167.2422,167.3318,66392.0
2025-04-04 10:35:00,168.01,169.68,167.53,169.4,53141.0,167.2522,168.9147,166.7744,168.6359,53141.0
2025-04-04 10:40:00,169.35,169.35,168.14,168.31,61511.0,168.5862,168.5862,167.3816,167.5508,61511.0
2025-04-04 10:45:00,168.22,168.23,166.27,166.27,55445.0,167.4613,167.4712,165.52,165.52,55445.0
2025-04-04 10:50:00,166.26,167.97,165.52,167.59,92774.0,165.5101,167.2124,164.7734,166.8341,92774.0
2025-04-04 10:55:00,167.71,169.6,167.48,168.3,24855.0,166.9536,168.835,166.7246,167.5409,24855.0
2025-04-04 11:00:00,168.29,170.67,167.88,170.64,119426.0,167.5309,169.9002,167.1228,169.8703,119426.0
2025-04-04 11:05:00,170.59,170.6,169.16,169.63,93711.0,169.8206,169.8305,168.397,168.8649,93711.0
2025-04-04 11:10:00,169.97,171.8,169.81,171.33,56036.0,169.2034,171.0251,169.0441,170.5572,56036.0
2025-04-04 11:15:00,171.37,172.03,170.84,171.43,71342.0,170.597,171.2541,170.0694,170.6568,71342.0
2025-04-04 11:20:00,171.6,172.75,171.41,172.53,48067.0,170.826,171.9708,170.6369,171.7518,48067.0
2025-04-04 11:25:00,172.53,172.53,171.24,171.25,70726.0,171.7518,171.7518,170.4676,170.4776,70726.0
2025-04-04 11:30:00,171.34,172.07,171.21,171.52,68148.0,170.5672,171.2939,170.4378,170.7464,68148.0
2025-04-04 11:35:00,171.65,171.67,169.88,170.28,28907.0,170.8758,170.8957,169.1138,169.512,28907.0
2025-04-04 11:40:00,170.4,171.5,170.22,171.04,23708.0,169.6314,170.7265,169.4522,170.2685,23708.0
2025-04-04 11:45:00,170.96,172.05,170.45,172.05,17311.0,170.1889,171.274,169.6812,171.274,17311.0
2025-04-04 11:50:00,171.89,172.4,170.79,171.01,31194.0,171.1147,171.6224,170.0197,170.2387,31194.0
2025-04-04 11:55:00,171.05,171.74,170.54,170.6,97466.0,170.2785,170.9654,169.7708,169.8305,97466.0
2025-04-04 12:00:00,170.43,171.18,170.2,170.27,40356.0,169.6613,170.4079,169.4323,169.502,40356.0
2025-04-04 12:05:00,170.19,171.03,169.98,170.23,30103.0,169.4224,170.2586,169.2133,169.4622,30103.0
2025-04-04 12:10:00,170.23,171.16,169.97,170.75,24742.0,169.4622,170.388,169.2034,169.9798,24742.0
2025-04-04 12:15:00,170.75,170.9,169.43,169.55,13642.0,169.9798,170.1292,168.6658,168.7853,13642.0
2025-04-04 12:20:00,169.54,169.63,168.58,168.94,25717.0,168.7753,168.8649,167.8196,168.178,25717.0
2025-04-04 12:25:00,169.03,169.47,168.6,168.94,24908.0,168.2676,168.7056,167.8395,168.178,24908.0
2025-04-04 12:30:00,168.91,169.23,168.67,168.68,36887.0,168.1481,168.4667,167.9092,167.9192,36887.0
2025-04-04 12:35:00,168.68,169.5,168.56,169.43,63264.0,167.9192,168.7355,167.7997,168.6658,63264.0
2025-04-04 12:40:00,169.43,169.74,168.3,168.42,11246.0,168.6658,168.9744,167.5409,167.6603,11246.0
2025-04-04 12:45:00,168.37,168.62,167.51,167.74,63522.0,167.6106,167.8594,166.7545,166.9834,63522.0
2025-04-04 12:50:00,167.58,168.11,167.46,168.1,92778.0,166.8241,167.3517,166.7047,167.3418,92778.0
2025-04-04 12:55:00,168.02,168.47,167.88,168.13,39935.0,167.2622,167.7101,167.1228,167.3717,39935.0
2025-04-04 13:00:00,168.12,168.93,167.82,168.5,19025.0,167.3617,168.168,167.0631,167.74,19025.0
2025-04-04 13:05:00,168.74,168.8,168.12,168.34,16232.0,167.9789,168.0386,167.3617,167.5807,16232.0
2025-04-04 13:10:00,168.21,168.34,166.79,166.82,24677.0,167.4513,167.5807,166.0377,166.0676,24677.0
2025-04-04 13:15:00,166.83,167.18,166.54,166.92,69484.0,166.0775,166.4259,165.7888,166.1671,69484.0
2025-04-04 13:20:00,167.09,167.43,166.85,167.12,36280.0,166.3363,166.6748,166.0974,166.3662,36280.0
2025-04-04 13:25:00,167.19,167.52,166.91,167.02,48867.0,166.4359,166.7644,166.1572,166.2667,48867.0
2025-04-04 13:30:00,167.03,167.23,166.19,166.8,72434.0,166.2766,166.4757,165.4404,166.0477,72434.0
2025-04-04 13:35:00,166.93,168.27,166.92,167.96,52843.0,166.1771,167.511,166.1671,167.2024,52843.0
2025-04-04 13:40:00,167.96,168.05,167.09,167.15,31442.0,167.2024,167.292,166.3363,166.3961,31442.0
2025-04-04 13:45:00,167.28,168.34,166.84,168.13,27292.0,166.5255,167.5807,166.0875,167.3717,27292.0
2025-04-04 13:50:00,168.24,168.24,167.56,167.74,26528.0,167.4812,167.4812,166.8042,166.9834,26528.0
2025-04-04 13:55:00,167.73,168.31,167.08,168.31,108758.0,166.9735,167.5508,166.3264,167.5508,108758.0
2025-04-04 14:00:00,168.38,169.05,168.22,168.31,36676.0,167.6205,168.2875,167.4613,167.5508,36676.0
2025-04-04 14:05:00,168.3,168.3,167.11,167.39,27954.0,167.5409,167.5409,166.3563,166.635,27954.0
2025-04-04 14:10:00,167.4,167.4,166.87,167.15,16185.0,166.6449,166.6449,166.1173,166.3961,16185.0
2025-04-04 14:15:00,167.02,167.05,166.41,166.5,19549.0,166.2667,166.2965,165.6594,165.749,19549.0
2025-04-04 14:20:00,166.5,166.8,166.15,166.17,43447.0,165.749,166.0477,165.4006,165.4205,43447.0
2025-04-04 14:25:00,166.17,166.44,165.82,166.44,32933.0,165.4205,165.6893,165.0721,165.6893,32933.0
2025-04-04 14:30:00,166.3,166.55,165.76,165.81,28486.0,165.5499,165.7988,165.0123,165.0621,28486.0
2025-04-04 14:35:00,165.81,166.66,165.76,166.23,37303.0,165.0621,165.9083,165.0123,165.4802,37303.0
2025-04-04 14:40:00,166.25,166.33,165.46,165.58,70374.0,165.5001,165.5798,164.7137,164.8332,70374.0
2025-04-04 14:45:00,165.53,167.01,165.3,166.87,74858.0,164.7834,166.2567,164.5544,166.1173,74858.0
2025-04-04 14:50:00,166.87,167.33,166.28,167.0,53165.0,166.1173,166.5753,165.53,166.2468,53165.0
2025-04-04 14:55:00,167.0,167.19,166.37,166.56,30200.0,166.2468,166.4359,165.6196,165.8087,30200.0
2025-04-04 15:00:00,166.6,167.04,166.02,166.12,80482.0,165.8486,166.2866,165.2712,165.3707,80482.0
2025-04-04 15:05:00,166.12,166.66,165.92,166.5,79576.0,165.3707,165.9083,165.1716,165.749,79576.0
2025-04-04 15:10:00,166.5,167.53,166.3,167.29,198885.0,165.749,166.7744,165.5499,166.5354,198885.0
2025-04-04 15:15:00,167.3,167.33,165.99,166.09,102312.0,166.5454,166.5753,165.2413,165.3409,102312.0
2025-04-04 15:20:00,166.28,167.5,166.24,167.07,77284.0,165.53,166.7445,165.4902,166.3164,77284.0
2025-04-04 15:25:00,167.14,167.22,166.49,166.84,96626.0,166.3861,166.4658,165.7391,166.0875,96626.0
2025-04-04 15:30:00,166.8,167.89,166.72,167.81,84534.0,166.0477,167.1327,165.968,167.0531,84534.0
2025-04-04 15:35:00,167.81,168.37,166.91,167.47,106146.0,167.0531,167.6106,166.1572,166.7146,106146.0
2025-04-04 15:40:00,167.6,167.75,167.17,167.54,114101.0,166.844,166.9934,166.416,166.7843,114101.0
2025-04-04 15:45:00,167.53,167.96,166.87,167.03,135108.0,166.7744,167.2024,166.1173,166.2766,135108.0
2025-04-04 15:50:00,166.97,166.98,164.8,165.31,270749.0,166.2169,166.2268,164.0567,164.5644,270749.0
2025-04-04 15:55:00,165.29,165.29,164.14,164.51,591338.0,164.5445,164.5445,163.3997,163.768,591338.0
2025-04-07 09:30:00,163.94,163.94,160.0,162.6,316437.0,163.2006,163.2006,159.2783,161.8666,316437.0
2025-04-07 09:35:00,162.13,162.13,158.85,159.87,90111.0,161.3987,161.3987,158.1335,159.1489,90111.0
2025-04-07 09:40:00,159.5,160.49,158.65,159.62,201457.0,158.7806,159.7661,157.9344,158.9,201457.0
2025-04-07 09:45:00,159.82,163.76,158.94,163.46,99703.0,159.0991,163.0214,158.2231,162.7227,99703.0
2025-04-07 09:50:00,163.38,167.2,162.87,167.13,148713.0,162.6431,166.4459,162.1354,166.3762,148713.0
2025-04-07 09:55:00,167.18,170.0,166.62,169.25,129961.0,166.4259,169.2332,165.8685,168.4866,129961.0
2025-04-07 10:00:00,169.02,170.58,168.17,169.32,197226.0,168.2576,169.8106,167.4115,168.5563,197226.0
2025-04-07 10:05:00,169.25,171.49,168.97,170.78,206059.0,168.4866,170.7165,168.2079,170.0097,206059.0
2025-04-07 10:10:00,170.64,180.99,170.59,179.44,351862.0,169.8703,180.1737,169.8206,178.6306,351862.0
2025-04-07 10:15:00,179.35,183.31,179.35,179.59,182820.0,178.541,182.4832,178.541,178.78,182820.0
2025-04-07 10:20:00,179.41,179.41,170.93,171.52,177012.0,178.6008,178.6008,170.159,170.7464,177012.0
2025-04-07 10:25:00,171.43,174.39,169.46,170.02,74449.0,170.6568,173.6034,168.6957,169.2531,74449.0
2025-04-07 10:30:00,170.0,172.76,169.38,169.38,75114.0,169.2332,171.9808,168.616,168.616,75114.0
2025-04-07 10:35:00,169.59,170.15,166.84,166.93,105874.0,168.8251,169.3825,166.0875,166.1771,105874.0
2025-04-07 10:40:00,166.73,169.66,166.65,169.66,52571.0,165.978,168.8948,165.8983,168.8948,52571.0
2025-04-07 10:45:00,169.58,170.5,168.37,169.43,30034.0,168.8151,169.731,167.6106,168.6658,30034.0
2025-04-07 10:50:00,169.45,174.18,169.37,174.18,43015.0,168.6857,173.3944,168.6061,173.3944,43015.0
2025-04-07 10:55:00,173.96,174.32,172.1,173.59,84545.0,173.1754,173.5337,171.3238,172.807,84545.0
2025-04-07 11:00:00,173.5,175.48,173.06,174.61,75809.0,172.7174,174.6885,172.2794,173.8224,75809.0
2025-04-07 11:05:00,174.35,174.35,171.76,171.76,59027.0,173.5636,173.5636,170.9853,170.9853,59027.0
2025-04-07 11:10:00,171.7,173.38,170.0,170.35,82362.0,170.9256,172.598,169.2332,169.5816,82362.0
2025-04-07 11:15:00,170.43,170.83,167.89,169.33,76314.0,169.6613,170.0595,167.1327,168.5662,76314.0
2025-04-07 11:20:00,169.33,170.37,167.86,168.42,55312.0,168.5662,169.6016,167.1029,167.6603,55312.0
2025-04-07 11:25:00,168.43,168.92,167.67,168.04,62468.0,167.6703,168.1581,166.9137,167.2821,62468.0
2025-04-07 11:30:00,168.21,169.98,168.16,169.33,38537.0,167.4513,169.2133,167.4015,168.5662,38537.0
2025-04-07 11:35:00,169.38,171.47,169.22,170.15,36309.0,168.616,170.6966,168.4567,169.3825,36309.0
2025-04-07 11:40:00,170.25,172.49,170.24,172.45,36479.0,169.4821,171.712,169.4721,171.6722,36479.0
2025-04-07 11:45:00,172.26,172.44,171.08,171.94,26598.0,171.483,171.6622,170.3084,171.1645,26598.0
2025-04-07 11:50:00,171.94,172.62,170.13,170.27,64518.0,171.1645,171.8414,169.3626,169.502,64518.0
2025-04-07 11:55:00,170.36,170.96,169.03,169.16,23510.0,169.5916,170.1889,168.2676,168.397,23510.0
2025-04-07 12:00:00,168.99,169.3,168.51,168.69,30282.0,168.2278,168.5364,167.7499,167.9291,30282.0
2025-04-07 12:05:00,168.65,168.82,167.76,167.97,28689.0,167.8893,168.0585,167.0033,167.2124,28689.0
2025-04-07 12:10:00,167.97,169.15,167.73,168.38,25930.0,167.2124,168.3871,166.9735,167.6205,25930.0
2025-04-07 12:15:00,168.26,168.8,167.5,168.35,30402.0,167.5011,168.0386,166.7445,167.5907,30402.0
2025-04-07 12:20:00,168.46,169.0,167.51,168.56,21402.0,167.7002,168.2377,166.7545,167.7997,21402.0
2025-04-07 12:25:00,168.52,170.25,168.51,169.75,18875.0,167.7599,169.4821,167.7499,168.9844,18875.0
2025-04-07 12:30:00,169.46,170.9,169.46,170.53,17375.0,168.6957,170.1292,168.6957,169.7608,17375.0
2025-04-07 12:35:00,170.33,170.43,169.23,169.25,23274.0,169.5617,169.6613,168.4667,168.4866,23274.0
2025-04-07 12:40:00,169.1,169.87,168.02,168.49,24953.0,168.3373,169.1038,167.2622,167.73,24953.0
2025-04-07 12:45:00,168.23,168.23,167.42,167.95,24248.0,167.4712,167.4712,166.6649,167.1925,24248.0
2025-04-07 12:50:00,167.55,168.58,167.38,168.41,29217.0,166.7943,167.8196,166.625,167.6504,29217.0
2025-04-07 12:55:00,168.41,168.44,167.11,167.74,30475.0,167.6504,167.6803,166.3563,166.9834,30475.0
2025-04-07 13:00:00,167.66,171.46,167.66,168.33,54030.0,166.9038,170.6866,166.9038,167.5708,54030.0
2025-04-07 13:05:00,168.56,168.88,167.74,168.34,30048.0,167.7997,168.1183,166.9834,167.5807,30048.0
2025-04-07 13:10:00,168.28,170.16,167.75,170.13,26405.0,167.521,169.3925,166.9934,169.3626,26405.0
2025-04-07 13:15:00,170.03,170.87,169.63,170.62,17117.0,169.2631,170.0993,168.8649,169.8504,17117.0
2025-04-07 13:20:00,170.44,171.05,170.06,170.43,31623.0,169.6712,170.2785,169.293,169.6613,31623.0
2025-04-07 13:25:00,170.43,171.75,169.78,171.65,73213.0,169.6613,170.9753,169.0142,170.8758,73213.0
2025-04-07 13:30:00,171.64,171.81,169.8,171.07,48626.0,170.8658,171.0351,169.0341,170.2984,48626.0
2025-04-07 13:35:00,171.09,171.91,170.42,171.8,33767.0,170.3183,171.1346,169.6513,171.0251,33767.0
2025-04-07 13:40:00,171.81,172.5,170.88,172.25,32024.0,171.0351,171.7219,170.1093,171.4731,32024.0
2025-04-07 13:45:00,172.34,173.78,171.99,172.27,89713.0,171.5627,172.9962,171.2142,171.493,89713.0
2025-04-07 13:50:00,172.34,173.49,171.93,173.13,39912.0,171.5627,172.7075,171.1545,172.3491,39912.0
2025-04-07 13:55:00,173.07,173.7,172.21,173.44,20557.0,172.2894,172.9165,171.4333,172.6577,20557.0
2025-04-07 14:00:00,173.7,174.03,172.7,173.61,40007.0,172.9165,173.245,171.921,172.8269,40007.0
2025-04-07 14:05:00,173.53,173.69,172.27,173.14,58876.0,172.7473,172.9066,171.493,172.3591,58876.0
2025-04-07 14:10:00,172.93,173.89,171.59,172.41,40246.0,172.15,173.1057,170.8161,171.6324,40246.0
2025-04-07 14:15:00,172.41,173.85,172.2,173.31,36861.0,171.6324,173.0659,171.4233,172.5283,36861.0
2025-04-07 14:20:00,173.5,173.99,172.63,173.36,29929.0,172.7174,173.2052,171.8514,172.5781,29929.0
2025-04-07 14:25:00,173.71,173.72,171.35,171.55,60004.0,172.9265,172.9364,170.5771,170.7762,60004.0
2025-04-07 14:30:00,171.55,172.6,171.42,172.47,24746.0,170.7762,171.8215,170.6468,171.6921,24746.0
2025-04-07 14:35:00,172.38,173.42,172.26,173.05,23251.0,171.6025,172.6378,171.483,172.2695,23251.0
2025-04-07 14:40:00,173.05,173.75,172.4,172.64,28827.0,172.2695,172.9663,171.6224,171.8613,28827.0
2025-04-07 14:45:00,172.4,173.14,171.8,172.35,22960.0,171.6224,172.3591,171.0251,171.5726,22960.0
2025-04-07 14:50:00,172.14,172.37,170.53,170.74,30736.0,171.3636,171.5925,169.7608,169.9699,30736.0
2025-04-07 14:55:00,170.59,170.83,169.88,170.31,22436.0,169.8206,170.0595,169.1138,169.5418,22436.0
2025-04-07 15:00:00,170.43,171.8,170.37,170.8,36403.0,169.6613,171.0251,169.6016,170.0296,36403.0
2025-04-07 15:05:00,170.9,171.15,170.34,170.38,41545.0,170.1292,170.378,169.5717,169.6115,41545.0
2025-04-07 15:10:00,170.51,170.77,170.01,170.31,39170.0,169.7409,169.9997,169.2432,169.5418,39170.0
2025-04-07 15:15:00,170.36,171.61,169.46,171.35,49702.0,169.5916,170.836,168.6957,170.5771,49702.0
2025-04-07 15:20:00,171.24,171.7,170.22,170.41,32539.0,170.4676,170.9256,169.4522,169.6414,32539.0
2025-04-07 15:25:00,170.56,170.83,169.54,169.7,39129.0,169.7907,170.0595,168.7753,168.9346,39129.0
2025-04-07 15:30:00,169.78,172.24,169.77,171.41,41394.0,169.0142,171.4631,169.0043,170.6369,41394.0
2025-04-07 15:35:00,171.54,172.45,171.26,171.65,49949.0,170.7663,171.6722,170.4875,170.8758,49949.0
2025-04-07 15:40:00,171.71,171.82,169.84,170.0,55049.0,170.9355,171.045,169.0739,169.2332,55049.0
2025-04-07 15:45:00,169.98,170.74,169.75,170.04,71738.0,169.2133,169.9699,168.9844,169.273,71738.0
2025-04-07 15:50:00,169.83,170.69,169.15,170.5,91667.0,169.064,169.9201,168.3871,169.731,91667.0
2025-04-07 15:55:00,170.63,171.49,170.53,171.37,267197.0,169.8604,170.7165,169.7608,170.597,267197.0
2025-04-08 09:30:00,175.14,179.24,174.16,174.34,117946.0,174.35,178.4315,173.3745,173.5536,117946.0
2025-04-08 09:35:00,174.53,175.1,173.74,174.95,76818.0,173.7428,174.3102,172.9564,174.1609,76818.0
2025-04-08 09:40:00,174.95,176.26,174.62,175.0,68345.0,174.1609,175.465,173.8324,174.2107,68345.0
2025-04-08 09:45:00,175.42,176.12,174.8,175.54,61209.0,174.6288,175.3256,174.0116,174.7482,61209.0
2025-04-08 09:50:00,175.58,176.72,175.45,175.92,68445.0,174.7881,175.9229,174.6586,175.1265,68445.0
2025-04-08 09:55:00,175.99,176.06,175.07,175.79,43748.0,175.1962,175.2659,174.2804,174.9971,43748.0
2025-04-08 10:00:00,175.79,176.73,175.34,176.18,35265.0,174.9971,175.9329,174.5491,175.3853,35265.0
2025-04-08 10:05:00,176.18,177.0,175.58,176.92,37127.0,175.3853,176.2016,174.7881,176.122,37127.0
2025-04-08 10:10:00,176.8,177.25,176.36,177.07,46759.0,176.0026,176.4505,175.5645,176.2713,46759.0
2025-04-08 10:15:00,176.91,177.96,176.66,176.66,45615.0,176.1121,177.1573,175.8632,175.8632,45615.0
2025-04-08 10:20:00,176.6,177.0,175.86,175.89,38764.0,175.8035,176.2016,175.0668,175.0967,38764.0
2025-04-08 10:25:00,176.02,176.98,175.75,176.62,31472.0,175.2261,176.1817,174.9573,175.8234,31472.0
2025-04-08 10:30:00,176.57,177.25,176.16,177.21,29848.0,175.7736,176.4505,175.3654,176.4107,29848.0
2025-04-08 10:35:00,177.06,177.53,176.73,177.38,45807.0,176.2614,176.7293,175.9329,176.5799,45807.0
2025-04-08 10:40:00,177.38,177.52,176.01,176.01,23236.0,176.5799,176.7193,175.2161,175.2161,23236.0
2025-04-08 10:45:00,176.2,176.57,176.01,176.1,29724.0,175.4053,175.7736,175.2161,175.3057,29724.0
2025-04-08 10:50:00,176.2,176.2,175.0,175.08,27250.0,175.4053,175.4053,174.2107,174.2903,27250.0
2025-04-08 10:55:00,175.08,175.27,174.33,174.76,21593.0,174.2903,174.4795,173.5437,173.9718,21593.0
2025-04-08 11:00:00,174.64,175.68,174.55,175.54,18810.0,173.8523,174.8876,173.7627,174.7482,18810.0
2025-04-08 11:05:00,175.45,175.89,174.8,175.37,31159.0,174.6586,175.0967,174.0116,174.579,31159.0
2025-04-08 11:10:00,175.29,175.45,174.41,174.61,34331.0,174.4994,174.6586,173.6233,173.8224,34331.0
2025-04-08 11:15:00,174.55,174.74,173.27,174.35,19293.0,173.7627,173.9518,172.4885,173.5636,19293.0
2025-04-08 11:20:00,174.37,174.84,173.22,173.53,45533.0,173.5835,174.0514,172.4387,172.7473,45533.0
2025-04-08 11:25:00,173.45,173.79,173.1,173.1,41793.0,172.6677,173.0061,172.3192,172.3192,41793.0
2025-04-08 11:30:00,173.28,174.05,173.15,173.83,14566.0,172.4984,173.265,172.369,173.0459,14566.0
2025-04-08 11:35:00,173.82,175.33,173.82,175.26,13275.0,173.036,174.5392,173.036,174.4695,13275.0
2025-04-08 11:40:00,175.28,175.73,174.95,175.31,24667.0,174.4894,174.9374,174.1609,174.5193,24667.0
2025-04-08 11:45:00,175.41,175.7,174.44,174.75,17023.0,174.6188,174.9075,173.6532,173.9618,17023.0
2025-04-08 11:50:00,174.7,174.97,174.31,174.95,37288.0,173.912,174.1808,173.5238,174.1609,37288.0
2025-04-08 11:55:00,175.06,176.09,174.84,175.96,19660.0,174.2704,175.2958,174.0514,175.1663,19660.0
2025-04-08 12:00:00,175.88,176.05,175.45,176.03,20883.0,175.0867,175.2559,174.6586,175.236,20883.0
2025-04-08 12:05:00,176.14,176.6,175.78,176.13,16380.0,175.3455,175.8035,174.9872,175.3356,16380.0
2025-04-08 12:10:00,176.35,177.0,176.1,176.14,20492.0,175.5546,176.2016,175.3057,175.3455,20492.0
2025-04-08 12:15:00,176.06,176.06,174.78,175.25,20874.0,175.2659,175.2659,173.9917,174.4595,20874.0
2025-04-08 12:20:00,175.24,175.27,174.43,174.54,24580.0,174.4496,174.4795,173.6432,173.7527,24580.0
2025-04-08 12:25:00,174.57,174.62,174.12,174.62,58660.0,173.7826,173.8324,173.3346,173.8324,58660.0
2025-04-08 12:30:00,174.72,174.9,173.02,173.56,26202.0,173.9319,174.1111,172.2396,172.7772,26202.0
2025-04-08 12:35:00,173.77,173.86,171.82,171.99,24597.0,172.9862,173.0758,171.045,171.2142,24597.0
2025-04-08 12:40:00,172.18,172.19,170.82,171.66,20924.0,171.4034,171.4133,170.0495,170.8857,20924.0
2025-04-08 12:45:00,171.83,173.12,171.18,172.09,49376.0,171.055,172.3391,170.4079,171.3138,49376.0
2025-04-08 12:50:00,172.29,172.29,171.25,171.64,62123.0,171.5129,171.5129,170.4776,170.8658,62123.0
2025-04-08 12:55:00,171.64,172.25,170.95,171.0,28203.0,170.8658,171.4731,170.1789,170.2287,28203.0
2025-04-08 13:00:00,171.09,171.68,170.82,171.67,28976.0,170.3183,170.9056,170.0495,170.8957,28976.0
2025-04-08 13:05:00,171.67,172.14,170.33,170.4,18371.0,170.8957,171.3636,169.5617,169.6314,18371.0
2025-04-08 13:10:00,170.49,170.72,169.59,170.45,19413.0,169.721,169.95,168.8251,169.6812,19413.0
2025-04-08 13:15:00,170.29,171.28,170.29,170.61,24432.0,169.5219,170.5074,169.5219,169.8405,24432.0
2025-04-08 13:20:00,170.34,170.54,169.54,170.34,29992.0,169.5717,169.7708,168.7753,169.5717,29992.0
2025-04-08 13:25:00,170.23,170.69,169.38,169.67,29723.0,169.4622,169.9201,168.616,168.9047,29723.0
2025-04-08 13:30:00,169.59,170.06,169.27,169.43,24473.0,168.8251,169.293,168.5065,168.6658,24473.0
2025-04-08 13:35:00,169.38,171.22,169.36,170.68,59091.0,168.616,170.4477,168.5961,169.9102,59091.0
2025-04-08 13:40:00,170.51,172.7,170.51,172.03,22635.0,169.7409,171.921,169.7409,171.2541,22635.0
2025-04-08 13:45:00,172.03,172.23,170.71,171.22,16169.0,171.2541,171.4532,169.94,170.4477,16169.0
2025-04-08 13:50:00,171.2,171.76,170.8,171.31,20225.0,170.4278,170.9853,170.0296,170.5373,20225.0
2025-04-08 13:55:00,171.27,171.74,171.23,171.73,14778.0,170.4975,170.9654,170.4577,170.9554,14778.0
2025-04-08 14:00:00,171.63,171.79,171.0,171.17,15323.0,170.8559,171.0151,170.2287,170.3979,15323.0
2025-04-08 14:05:00,171.11,171.11,170.12,170.55,12022.0,170.3382,170.3382,169.3527,169.7807,12022.0
2025-04-08 14:10:00,170.68,170.85,170.34,170.62,18279.0,169.9102,170.0794,169.5717,169.8504,18279.0
2025-04-08 14:15:00,170.55,172.14,170.53,172.08,38167.0,169.7807,171.3636,169.7608,171.3038,38167.0
2025-04-08 14:20:00,171.91,171.91,170.99,171.5,33282.0,171.1346,171.1346,170.2188,170.7265,33282.0
2025-04-08 14:25:00,171.41,171.41,169.79,169.9,22719.0,170.6369,170.6369,169.0242,169.1337,22719.0
2025-04-08 14:30:00,170.02,172.61,170.02,170.25,94727.0,169.2531,171.8315,169.2531,169.4821,94727.0
2025-04-08 14:35:00,170.25,170.26,169.24,169.34,18870.0,169.4821,169.492,168.4767,168.5762,18870.0
2025-04-08 14:40:00,169.34,169.4,168.62,168.76,19806.0,168.5762,168.6359,167.8594,167.9988,19806.0
2025-04-08 14:45:00,168.76,169.91,168.76,169.22,24432.0,167.9988,169.1436,167.9988,168.4567,24432.0
2025-04-08 14:50:00,169.22,169.55,168.69,168.77,11891.0,168.4567,168.7853,167.9291,168.0088,11891.0
2025-04-08 14:55:00,168.72,168.73,168.01,168.1,18940.0,167.959,167.969,167.2522,167.3418,18940.0
2025-04-08 15:00:00,168.11,168.33,166.84,167.12,22763.0,167.3517,167.5708,166.0875,166.3662,22763.0
2025-04-08 15:05:00,167.01,167.24,165.75,165.75,22474.0,166.2567,166.4857,165.0024,165.0024,22474.0
2025-04-08 15:10:00,165.78,166.16,165.0,165.17,34278.0,165.0323,165.4105,164.2558,164.425,34278.0
2025-04-08 15:15:00,165.26,165.49,164.12,164.49,39455.0,164.5146,164.7436,163.3797,163.7481,39455.0
2025-04-08 15:20:00,164.47,165.45,164.42,165.23,42832.0,163.7282,164.7037,163.6784,164.4847,42832.0
2025-04-08 15:25:00,165.21,165.71,164.99,165.27,56340.0,164.4648,164.9626,164.2458,164.5246,56340.0
2025-04-08 15:30:00,165.18,165.28,164.07,164.25,68614.0,164.435,164.5345,163.33,163.5092,68614.0
2025-04-08 15:35:00,164.22,164.36,162.62,162.92,56034.0,163.4793,163.6187,161.8865,162.1852,56034.0
2025-04-08 15:40:00,162.78,164.15,162.53,162.67,68405.0,162.0458,163.4096,161.7969,161.9363,68405.0
2025-04-08 15:45:00,162.55,163.22,161.83,161.93,85956.0,161.8168,162.4838,161.1001,161.1996,85956.0
2025-04-08 15:50:00,162.01,165.63,161.97,165.61,220468.0,161.2793,164.8829,161.2394,164.863,220468.0
2025-04-08 15:55:00,165.3,166.46,164.29,166.17,487280.0,164.5544,165.7092,163.549,165.4205,487280.0
2025-04-09 09:30:00,166.05,167.5,164.58,165.75,72222.0,165.301,166.7445,163.8377,165.0024,72222.0
2025-04-09 09:35:00,165.57,169.56,165.57,169.38,22992.0,164.8232,168.7952,164.8232,168.616,22992.0
2025-04-09 09:40:00,169.47,170.63,167.7,167.71,63868.0,168.7056,169.8604,166.9436,166.9536,63868.0
2025-04-09 09:45:00,167.99,168.48,167.54,168.31,44543.0,167.2323,167.7201,166.7843,167.5508,44543.0
2025-04-09 09:50:00,168.41,169.5,167.94,168.79,51283.0,167.6504,168.7355,167.1825,168.0287,51283.0
2025-04-09 09:55:00,168.61,169.28,168.09,168.25,48309.0,167.8495,168.5165,167.3318,167.4911,48309.0
2025-04-09 10:00:00,168.25,169.88,168.25,169.01,55443.0,167.4911,169.1138,167.4911,168.2477,55443.0
2025-04-09 10:05:00,169.0,169.0,167.28,167.55,20516.0,168.2377,168.2377,166.5255,166.7943,20516.0
2025-04-09 10:10:00,167.33,168.43,166.82,166.82,30237.0,166.5753,167.6703,166.0676,166.0676,30237.0
2025-04-09 10:15:00,167.31,169.08,167.31,168.77,35018.0,166.5554,168.3174,166.5554,168.0088,35018.0
2025-04-09 10:20:00,168.92,169.9,168.12,169.45,31529.0,168.1581,169.1337,167.3617,168.6857,31529.0
2025-04-09 10:25:00,169.26,169.6,168.31,169.25,25809.0,168.4966,168.835,167.5508,168.4866,25809.0
2025-04-09 10:30:00,169.03,170.26,168.92,169.64,41165.0,168.2676,169.492,168.1581,168.8748,41165.0
2025-04-09 10:35:00,169.61,169.94,168.54,168.83,33475.0,168.845,169.1735,167.7798,168.0685,33475.0
2025-04-09 10:40:00,168.8,169.24,168.47,168.55,56504.0,168.0386,168.4767,167.7101,167.7898,56504.0
2025-04-09 10:45:00,168.59,169.48,168.23,168.37,43451.0,167.8296,168.7156,167.4712,167.6106,43451.0
2025-04-09 10:50:00,168.65,168.77,166.75,167.15,35370.0,167.8893,168.0088,165.9979,166.3961,35370.0
2025-04-09 10:55:00,167.15,167.46,166.52,166.52,49363.0,166.3961,166.7047,165.7689,165.7689,49363.0
2025-04-09 11:00:00,166.5,167.44,166.5,167.3,22700.0,165.749,166.6848,165.749,166.5454,22700.0
2025-04-09 11:05:00,167.28,168.41,167.12,168.34,21426.0,166.5255,167.6504,166.3662,167.5807,21426.0
2025-04-09 11:10:00,168.15,168.78,167.97,168.28,42047.0,167.3916,168.0187,167.2124,167.521,42047.0
2025-04-09 11:15:00,168.5,169.51,168.28,168.66,36780.0,167.74,168.7454,167.521,167.8993,36780.0
2025-04-09 11:20:00,168.68,169.09,168.37,168.84,77882.0,167.9192,168.3273,167.6106,168.0785,77882.0
2025-04-09 11:25:00,168.84,168.84,167.84,167.84,47803.0,168.0785,168.0785,167.083,167.083,47803.0
2025-04-09 11:30:00,167.87,168.43,167.39,167.61,22883.0,167.1128,167.6703,166.635,166.854,22883.0
2025-04-09 11:35:00,167.48,167.8,166.86,166.87,20069.0,166.7246,167.0431,166.1074,166.1173,20069.0
2025-04-09 11:40:00,166.76,166.98,166.51,166.7,18676.0,166.0078,166.2268,165.759,165.9481,18676.0
2025-04-09 11:45:00,166.82,168.81,166.82,168.08,48902.0,166.0676,168.0486,166.0676,167.3219,48902.0
2025-04-09 11:50:00,168.06,168.62,167.85,168.02,19487.0,167.302,167.8594,167.0929,167.2622,19487.0
2025-04-09 11:55:00,167.86,168.21,167.31,167.68,19039.0,167.1029,167.4513,166.5554,166.9237,19039.0
2025-04-09 12:00:00,167.52,168.34,167.37,168.0,26529.0,166.7644,167.5807,166.6151,167.2422,26529.0
2025-04-09 12:05:00,168.0,168.69,167.76,168.57,13030.0,167.2422,167.9291,167.0033,167.8097,13030.0
2025-04-09 12:10:00,168.43,169.82,168.25,169.65,28403.0,167.6703,169.054,167.4911,168.8848,28403.0
2025-04-09 12:15:00,169.66,169.74,168.95,169.14,18897.0,168.8948,168.9744,168.188,168.3771,18897.0
2025-04-09 12:20:00,169.07,169.13,168.59,168.75,11239.0,168.3074,168.3671,167.8296,167.9889,11239.0
2025-04-09 12:25:00,168.74,169.57,168.61,168.89,18571.0,167.9789,168.8052,167.8495,168.1282,18571.0
2025-04-09 12:30:00,168.91,169.21,168.62,168.98,18832.0,168.1481,168.4468,167.8594,168.2178,18832.0
2025-04-09 12:35:00,169.2,169.7,168.82,169.3,25132.0,168.4368,168.9346,168.0585,168.5364,25132.0
2025-04-09 12:40:00,169.28,169.34,168.6,168.85,26548.0,168.5165,168.5762,167.8395,168.0884,26548.0
2025-04-09 12:45:00,168.78,169.18,168.43,169.1,23273.0,168.0187,168.4169,167.6703,168.3373,23273.0
2025-04-09 12:50:00,169.14,169.45,168.43,169.13,27671.0,168.3771,168.6857,167.6703,168.3671,27671.0
2025-04-09 12:55:00,169.09,169.68,168.95,169.0,21505.0,168.3273,168.9147,168.188,168.2377,21505.0
2025-04-09 13:00:00,169.08,171.63,168.91,171.37,57512.0,168.3174,170.8559,168.1481,170.597,57512.0
2025-04-09 13:05:00,171.4,171.4,169.63,169.86,20586.0,170.6269,170.6269,168.8649,169.0939,20586.0
2025-04-09 13:10:00,169.87,170.49,169.43,170.49,22236.0,169.1038,169.721,168.6658,169.721,22236.0
2025-04-09 13:15:00,170.47,175.37,169.03,174.56,138815.0,169.7011,174.579,168.2676,173.7727,138815.0
2025-04-09 13:20:00,174.56,181.31,173.15,181.14,91003.0,173.7727,180.4922,172.369,180.323,91003.0
2025-04-09 13:25:00,181.05,186.44,180.84,181.96,215546.0,180.2334,185.5991,180.0243,181.1393,215546.0
2025-04-09 13:30:00,182.66,187.09,181.1,186.7,167985.0,181.8361,186.2461,180.2832,185.8579,167985.0
2025-04-09 13:35:00,186.68,189.74,185.0,185.18,165250.0,185.838,188.8842,184.1656,184.3448,165250.0
2025-04-09 13:40:00,185.19,186.68,183.26,184.84,127997.0,184.3547,185.838,182.4334,184.0063,127997.0
2025-04-09 13:45:00,184.88,188.41,184.47,186.79,171704.0,184.0461,187.5602,183.638,185.9475,171704.0
2025-04-09 13:50:00,186.74,188.38,185.0,188.38,88962.0,185.8977,187.5303,184.1656,187.5303,88962.0
2025-04-09 13:55:00,188.09,190.59,186.8,189.53,96825.0,187.2416,189.7304,185.9574,188.6751,96825.0
2025-04-09 14:00:00,189.81,192.38,189.72,191.4,117279.0,188.9539,191.5123,188.8643,190.5367,117279.0
2025-04-09 14:05:00,191.22,191.96,187.82,190.0,115351.0,190.3575,191.0942,186.9728,189.143,115351.0
2025-04-09 14:10:00,190.06,191.35,189.32,189.86,108483.0,189.2027,190.4869,188.4661,189.0036,108483.0
2025-04-09 14:15:00,189.78,193.3,188.59,190.91,88012.0,188.924,192.4281,187.7394,190.0489,88012.0
2025-04-09 14:20:00,191.29,193.26,190.73,192.9,66132.0,190.4272,192.3883,189.8697,192.0299,66132.0
2025-04-09 14:25:00,192.93,195.0,192.62,193.6,57665.0,192.0598,194.1205,191.7512,192.7268,57665.0
2025-04-09 14:30:00,193.42,195.36,192.58,193.42,58120.0,192.5476,194.4788,191.7114,192.5476,58120.0
2025-04-09 14:35:00,193.43,195.16,193.04,193.81,45271.0,192.5575,194.2797,192.1693,192.9358,45271.0
2025-04-09 14:40:00,193.85,194.21,190.59,191.07,94293.0,192.9756,193.334,189.7304,190.2082,94293.0
2025-04-09 14:45:00,191.33,192.64,190.37,191.62,57104.0,190.467,191.7711,189.5113,190.7557,57104.0
2025-04-09 14:50:00,191.5,193.05,191.12,191.92,115335.0,190.6362,192.1793,190.258,191.0544,115335.0
2025-04-09 14:55:00,191.91,192.62,189.41,189.74,54192.0,191.0444,191.7512,188.5557,188.8842,54192.0
2025-04-09 15:00:00,189.68,190.73,188.79,190.53,72408.0,188.8245,189.8697,187.9385,189.6706,72408.0
2025-04-09 15:05:00,190.65,191.54,189.57,191.3,48981.0,189.7901,190.6761,188.715,190.4371,48981.0
2025-04-09 15:10:00,191.4,193.44,191.37,193.3,85446.0,190.5367,192.5675,190.5068,192.4281,85446.0
2025-04-09 15:15:00,193.3,193.76,192.24,193.76,56693.0,192.4281,192.8861,191.3729,192.8861,56693.0
2025-04-09 15:20:00,193.56,194.94,193.44,193.83,61840.0,192.687,194.0607,192.5675,192.9557,61840.0
2025-04-09 15:25:00,193.91,195.0,193.35,194.73,57275.0,193.0354,194.1205,192.4779,193.8517,57275.0
2025-04-09 15:30:00,194.73,196.37,194.42,196.0,117140.0,193.8517,195.4843,193.5431,195.116,117140.0
2025-04-09 15:35:00,196.06,196.61,194.29,195.26,137682.0,195.1757,195.7232,193.4137,194.3793,137682.0
2025-04-09 15:40:00,195.27,195.56,194.65,194.85,120662.0,194.3892,194.6779,193.772,193.9711,120662.0
2025-04-09 15:45:00,194.91,196.3,194.17,196.29,108720.0,194.0309,195.4146,193.2942,195.4046,108720.0
2025-04-09 15:50:00,196.28,198.36,195.99,197.0,275938.0,195.3947,197.4653,195.106,196.1114,275938.0
2025-04-09 15:55:00,197.17,198.46,196.19,196.56,641203.0,196.2807,197.5649,195.3051,195.6734,641203.0
2025-04-10 09:30:00,187.27,189.63,182.75,184.29,204113.0,186.4253,188.7747,181.9257,183.4588,204113.0
2025-04-10 09:35:00,184.7,184.88,181.4,183.13,118743.0,183.8669,184.0461,180.5818,182.304,118743.0
2025-04-10 09:40:00,182.96,183.13,181.3,181.92,115452.0,182.1348,182.304,180.4823,181.0995,115452.0
2025-04-10 09:45:00,182.21,183.74,182.0,182.61,49029.0,181.3881,182.9112,181.1791,181.7863,49029.0
2025-04-10 09:50:00,182.61,183.5,182.0,182.45,35378.0,181.7863,182.6723,181.1791,181.6271,35378.0
2025-04-10 09:55:00,182.5,182.94,181.22,181.22,35945.0,181.6768,182.1149,180.4026,180.4026,35945.0
2025-04-10 10:00:00,181.22,181.91,180.07,180.08,56180.0,180.4026,181.0895,179.2578,179.2678,56180.0
2025-04-10 10:05:00,180.08,180.67,179.02,180.5,38595.0,179.2678,179.8551,178.2125,179.6859,38595.0
2025-04-10 10:10:00,180.33,181.4,180.12,180.81,29169.0,179.5166,180.5818,179.3076,179.9945,29169.0
2025-04-10 10:15:00,181.06,181.7,180.72,181.01,24165.0,180.2433,180.8805,179.9049,180.1936,24165.0
2025-04-10 10:20:00,181.01,183.39,181.01,183.05,39747.0,180.1936,182.5628,180.1936,182.2244,39747.0
2025-04-10 10:25:00,183.03,183.61,182.03,182.03,35951.0,182.2045,182.7818,181.209,181.209,35951.0
2025-04-10 10:30:00,182.11,183.16,182.11,182.74,21903.0,181.2886,182.3339,181.2886,181.9158,21903.0
2025-04-10 10:35:00,182.65,182.81,181.4,181.4,41324.0,181.8262,181.9854,180.5818,180.5818,41324.0
2025-04-10 10:40:00,181.67,181.99,180.56,180.84,32182.0,180.8506,181.1691,179.7456,180.0243,32182.0
2025-04-10 10:45:00,180.88,180.9,179.69,180.01,14181.0,180.0641,180.0841,178.8795,179.1981,14181.0
2025-04-10 10:50:00,179.92,180.54,179.77,180.36,22206.0,179.1085,179.7257,178.9592,179.5465,22206.0
2025-04-10 10:55:00,180.36,180.69,179.49,179.68,13185.0,179.5465,179.875,178.6804,178.8696,13185.0
2025-04-10 11:00:00,179.6,179.68,179.1,179.24,19560.0,178.7899,178.8696,178.2922,178.4315,19560.0
2025-04-10 11:05:00,179.16,179.97,179.08,179.97,27229.0,178.3519,179.1583,178.2723,179.1583,27229.0
2025-04-10 11:10:00,179.91,179.91,178.28,178.47,32731.0,179.0985,179.0985,177.4759,177.665,32731.0
2025-04-10 11:15:00,178.47,178.81,177.5,177.84,75794.0,177.665,178.0035,176.6994,177.0379,75794.0
2025-04-10 11:20:00,177.82,177.82,176.71,176.94,49348.0,177.018,177.018,175.913,176.1419,49348.0
2025-04-10 11:25:00,176.82,176.94,176.21,176.29,60715.0,176.0225,176.1419,175.4152,175.4949,60715.0
2025-04-10 11:30:00,176.23,176.75,176.18,176.75,36644.0,175.4351,175.9528,175.3853,175.9528,36644.0
2025-04-10 11:35:00,176.75,176.75,175.42,175.43,27553.0,175.9528,175.9528,174.6288,174.6387,27553.0
2025-04-10 11:40:00,175.63,176.51,175.56,175.75,26293.0,174.8378,175.7139,174.7681,174.9573,26293.0
2025-04-10 11:45:00,175.72,176.33,175.46,176.3,16254.0,174.9274,175.5347,174.6686,175.5048,16254.0
2025-04-10 11:50:00,176.15,176.63,175.49,176.63,19069.0,175.3555,175.8333,174.6985,175.8333,19069.0
2025-04-10 11:55:00,176.73,177.33,175.94,176.75,49342.0,175.9329,176.5302,175.1464,175.9528,49342.0
2025-04-10 12:00:00,176.71,177.64,175.26,175.26,25059.0,175.913,176.8388,174.4695,174.4695,25059.0
2025-04-10 12:05:00,175.31,175.61,174.7,175.37,37368.0,174.5193,174.8179,173.912,174.579,37368.0
2025-04-10 12:10:00,175.37,175.54,174.25,174.28,29582.0,174.579,174.7482,173.4641,173.4939,29582.0
2025-04-10 12:15:00,174.28,174.3,172.7,173.11,33965.0,173.4939,173.5138,171.921,172.3292,33965.0
2025-04-10 12:20:00,173.07,173.12,171.07,172.26,36143.0,172.2894,172.3391,170.2984,171.483,36143.0
2025-04-10 12:25:00,172.18,172.48,170.93,172.0,30997.0,171.4034,171.702,170.159,171.2242,30997.0
2025-04-10 12:30:00,171.82,174.98,171.53,174.81,35881.0,171.045,174.1908,170.7563,174.0215,35881.0
2025-04-10 12:35:00,174.46,175.04,173.91,174.68,21985.0,173.6731,174.2505,173.1256,173.8921,21985.0
2025-04-10 12:40:00,174.73,175.39,173.91,175.25,20919.0,173.9419,174.5989,173.1256,174.4595,20919.0
2025-04-10 12:45:00,175.25,177.39,174.47,177.04,20395.0,174.4595,176.5899,173.6831,176.2415,20395.0
2025-04-10 12:50:00,177.04,177.31,175.47,175.68,23325.0,176.2415,176.5103,174.6786,174.8876,23325.0
2025-04-10 12:55:00,175.65,176.69,175.64,176.66,19182.0,174.8577,175.893,174.8478,175.8632,19182.0
2025-04-10 13:00:00,176.48,178.66,175.99,176.46,69267.0,175.684,177.8542,175.1962,175.6641,69267.0
2025-04-10 13:05:00,176.13,176.38,175.2,175.58,42516.0,175.3356,175.5844,174.4098,174.7881,42516.0
2025-04-10 13:10:00,175.28,175.37,173.48,173.81,21610.0,174.4894,174.579,172.6975,173.026,21610.0
2025-04-10 13:15:00,173.72,173.87,172.95,173.49,21393.0,172.9364,173.0858,172.1699,172.7075,21393.0
2025-04-10 13:20:00,173.67,174.12,172.32,173.8,34513.0,172.8867,173.3346,171.5428,173.0161,34513.0
2025-04-10 13:25:00,173.91,175.53,173.89,175.15,39295.0,173.1256,174.7383,173.1057,174.36,39295.0
2025-04-10 13:30:00,175.15,176.69,174.94,175.92,24444.0,174.36,175.893,174.1509,175.1265,24444.0
2025-04-10 13:35:00,176.03,176.79,175.57,175.58,27327.0,175.236,175.9926,174.7781,174.7881,27327.0
2025-04-10 13:40:00,175.84,176.97,175.31,176.9,16428.0,175.0469,176.1718,174.5193,176.1021,16428.0
2025-04-10 13:45:00,176.96,177.52,175.97,176.51,22952.0,176.1618,176.7193,175.1763,175.7139,22952.0
2025-04-10 13:50:00,176.42,177.33,175.47,176.53,21185.0,175.6243,176.5302,174.6786,175.7338,21185.0
2025-04-10 13:55:00,176.56,177.1,176.46,176.46,27892.0,175.7636,176.3012,175.6641,175.6641,27892.0
2025-04-10 14:00:00,176.46,178.12,175.97,177.78,24539.0,175.6641,177.3166,175.1763,176.9781,24539.0
2025-04-10 14:05:00,177.78,178.29,175.8,176.12,36103.0,176.9781,177.4858,175.0071,175.3256,36103.0
2025-04-10 14:10:00,175.96,176.34,174.72,174.98,33796.0,175.1663,175.5446,173.9319,174.1908,33796.0
2025-04-10 14:15:00,174.78,176.18,174.56,175.89,37710.0,173.9917,175.3853,173.7727,175.0967,37710.0
2025-04-10 14:20:00,176.03,178.48,176.03,178.06,40203.0,175.236,177.675,175.236,177.2569,40203.0
2025-04-10 14:25:00,177.77,178.97,177.48,178.45,31250.0,176.9682,178.1628,176.6795,177.6451,31250.0
2025-04-10 14:30:00,178.68,179.59,178.04,178.12,55458.0,177.8741,178.78,177.237,177.3166,55458.0
2025-04-10 14:35:00,178.19,179.17,177.83,178.78,35814.0,177.3863,178.3619,177.0279,177.9736,35814.0
2025-04-10 14:40:00,178.93,179.63,178.27,179.41,32995.0,178.1229,178.8198,177.4659,178.6008,32995.0
2025-04-10 14:45:00,179.32,179.32,177.45,178.0,21472.0,178.5112,178.5112,176.6496,177.1971,21472.0
2025-04-10 14:50:00,178.02,178.78,177.32,177.41,23510.0,177.217,177.9736,176.5202,176.6098,23510.0
2025-04-10 14:55:00,177.25,178.59,176.87,178.19,33787.0,176.4505,177.7845,176.0722,177.3863,33787.0
2025-04-10 15:00:00,178.19,179.69,177.62,179.27,46769.0,177.3863,178.8795,176.8189,178.4614,46769.0
2025-04-10 15:05:00,179.26,179.71,177.13,177.19,76303.0,178.4515,178.8994,176.3311,176.3908,76303.0
2025-04-10 15:10:00,177.31,177.84,176.79,177.21,69319.0,176.5103,177.0379,175.9926,176.4107,69319.0
2025-04-10 15:15:00,177.08,177.7,176.37,177.31,57182.0,176.2813,176.8985,175.5745,176.5103,57182.0
2025-04-10 15:20:00,177.35,178.32,176.74,176.94,56242.0,176.5501,177.5157,175.9428,176.1419,56242.0
2025-04-10 15:25:00,176.81,177.81,175.43,175.53,50792.0,176.0125,177.008,174.6387,174.7383,50792.0
2025-04-10 15:30:00,175.56,177.15,175.31,176.74,55290.0,174.7681,176.351,174.5193,175.9428,55290.0
2025-04-10 15:35:00,176.48,176.85,175.55,175.7,52876.0,175.684,176.0523,174.7582,174.9075,52876.0
2025-04-10 15:40:00,175.72,176.14,174.27,174.36,106599.0,174.9274,175.3455,173.484,173.5736,106599.0
2025-04-10 15:45:00,174.45,175.4,174.2,174.86,75305.0,173.6632,174.6089,173.4143,174.0713,75305.0
2025-04-10 15:50:00,174.76,178.25,174.71,177.87,99566.0,173.9718,177.446,173.922,177.0677,99566.0
2025-04-10 15:55:00,177.82,179.29,176.94,178.36,463743.0,177.018,178.4813,176.1419,177.5555,463743.0
2025-04-11 09:30:00,172.2,173.1,167.2,169.78,240819.0,171.4233,172.3192,166.4459,169.0142,240819.0
2025-04-11 09:35:00,169.98,172.04,168.35,171.46,84575.0,169.2133,171.264,167.5907,170.6866,84575.0
2025-04-11 09:40:00,171.37,172.07,169.71,170.99,110161.0,170.597,171.2939,168.9445,170.2188,110161.0
2025-04-11 09:45:00,170.73,173.16,170.21,171.08,86826.0,169.9599,172.379,169.4423,170.3084,86826.0
2025-04-11 09:50:00,171.11,173.22,170.8,172.39,49331.0,170.3382,172.4387,170.0296,171.6124,49331.0
2025-04-11 09:55:00,172.28,173.23,171.53,172.17,40860.0,171.5029,172.4487,170.7563,171.3934,40860.0
2025-04-11 10:00:00,172.25,173.08,170.86,171.64,60624.0,171.4731,172.2993,170.0893,170.8658,60624.0
2025-04-11 10:05:00,171.64,173.76,170.95,172.9,66995.0,170.8658,172.9763,170.1789,172.1201,66995.0
2025-04-11 10:10:00,172.97,173.32,171.48,172.21,24993.0,172.1898,172.5382,170.7065,171.4333,24993.0
2025-04-11 10:15:00,172.35,173.54,171.01,171.09,62099.0,171.5726,172.7573,170.2387,170.3183,62099.0
2025-04-11 10:20:00,171.12,171.45,169.56,170.53,48021.0,170.3482,170.6767,168.7952,169.7608,48021.0
2025-04-11 10:25:00,170.37,171.07,169.73,169.83,27931.0,169.6016,170.2984,168.9644,169.064,27931.0
2025-04-11 10:30:00,169.83,172.73,169.53,172.2,47962.0,169.064,171.9509,168.7653,171.4233,47962.0
2025-04-11 10:35:00,172.2,173.41,171.65,173.01,43001.0,171.4233,172.6278,170.8758,172.2296,43001.0
2025-04-11 10:40:00,172.91,173.37,172.25,173.19,31813.0,172.1301,172.588,171.4731,172.4088,31813.0
2025-04-11 10:45:00,173.01,173.36,172.18,172.46,30270.0,172.2296,172.5781,171.4034,171.6821,30270.0
2025-04-11 10:50:00,172.38,172.43,171.7,172.23,21210.0,171.6025,171.6523,170.9256,171.4532,21210.0
2025-04-11 10:55:00,172.24,172.74,171.36,171.68,37096.0,171.4631,171.9609,170.5871,170.9056,37096.0
2025-04-11 11:00:00,171.64,173.75,170.77,171.18,48749.0,170.8658,172.9663,169.9997,170.4079,48749.0
2025-04-11 11:05:00,171.16,172.4,170.79,172.22,53450.0,170.388,171.6224,170.0197,171.4432,53450.0
2025-04-11 11:10:00,172.21,172.75,171.66,172.18,50517.0,171.4333,171.9708,170.8857,171.4034,50517.0
2025-04-11 11:15:00,171.98,172.8,171.76,172.39,23996.0,171.2043,172.0206,170.9853,171.6124,23996.0
2025-04-11 11:20:00,172.4,172.78,171.97,172.31,42218.0,171.6224,172.0007,171.1943,171.5328,42218.0
2025-04-11 11:25:00,172.31,173.42,172.24,173.07,31927.0,171.5328,172.6378,171.4631,172.2894,31927.0
2025-04-11 11:30:00,173.07,173.81,172.55,173.22,36407.0,172.2894,173.026,171.7717,172.4387,36407.0
2025-04-11 11:35:00,173.22,174.39,172.97,174.22,17500.0,172.4387,173.6034,172.1898,173.4342,17500.0
2025-04-11 11:40:00,174.22,174.23,173.17,173.56,17990.0,173.4342,173.4441,172.3889,172.7772,17990.0
2025-04-11 11:45:00,173.77,174.6,173.36,174.43,25665.0,172.9862,173.8125,172.5781,173.6432,25665.0
2025-04-11 11:50:00,174.54,174.6,173.75,174.52,28249.0,173.7527,173.8125,172.9663,173.7328,28249.0
2025-04-11 11:55:00,174.62,175.57,174.58,175.17,34915.0,173.8324,174.7781,173.7926,174.3799,34915.0
2025-04-11 12:00:00,175.33,175.46,174.68,175.07,16530.0,174.5392,174.6686,173.8921,174.2804,16530.0
2025-04-11 12:05:00,175.07,176.35,175.07,175.84,46744.0,174.2804,175.5546,174.2804,175.0469,46744.0
2025-04-11 12:10:00,175.8,176.83,175.66,176.0,43095.0,175.0071,176.0324,174.8677,175.2062,43095.0
2025-04-11 12:15:00,175.92,176.74,175.75,176.53,39745.0,175.1265,175.9428,174.9573,175.7338,39745.0
2025-04-11 12:20:00,176.56,176.6,175.99,176.08,31837.0,175.7636,175.8035,175.1962,175.2858,31837.0
2025-04-11 12:25:00,176.04,176.2,175.43,175.87,41126.0,175.246,175.4053,174.6387,175.0767,41126.0
2025-04-11 12:30:00,175.87,176.85,175.86,176.61,51376.0,175.0767,176.0523,175.0668,175.8134,51376.0
2025-04-11 12:35:00,176.61,177.17,175.99,176.28,96087.0,175.8134,176.3709,175.1962,175.4849,96087.0
2025-04-11 12:40:00,176.22,176.71,175.89,176.45,46926.0,175.4252,175.913,175.0967,175.6541,46926.0
2025-04-11 12:45:00,176.54,176.62,175.89,176.62,63914.0,175.7437,175.8234,175.0967,175.8234,63914.0
2025-04-11 12:50:00,176.62,177.0,175.95,176.11,37670.0,175.8234,176.2016,175.1564,175.3157,37670.0
2025-04-11 12:55:00,176.11,176.67,175.85,176.25,56903.0,175.3157,175.8731,175.0568,175.455,56903.0
2025-04-11 13:00:00,176.31,176.51,175.63,176.26,57253.0,175.5148,175.7139,174.8378,175.465,57253.0
2025-04-11 13:05:00,176.26,176.31,175.65,175.94,66568.0,175.465,175.5148,174.8577,175.1464,66568.0
2025-04-11 13:10:00,175.86,176.06,175.43,175.81,29029.0,175.0668,175.2659,174.6387,175.017,29029.0
2025-04-11 13:15:00,176.05,176.37,174.92,174.92,33155.0,175.2559,175.5745,174.131,174.131,33155.0
2025-04-11 13:20:00,175.05,176.01,174.96,175.42,40211.0,174.2604,175.2161,174.1709,174.6288,40211.0
2025-04-11 13:25:00,175.41,175.78,175.09,175.29,46229.0,174.6188,174.9872,174.3003,174.4994,46229.0
2025-04-11 13:30:00,175.41,175.74,175.01,175.58,30871.0,174.6188,174.9473,174.2206,174.7881,30871.0
2025-04-11 13:35:00,175.67,177.72,175.32,177.62,34467.0,174.8776,176.9184,174.5292,176.8189,34467.0
2025-04-11 13:40:00,177.63,178.85,177.21,178.68,50640.0,176.8288,178.0433,176.4107,177.8741,50640.0
2025-04-11 13:45:00,178.68,178.88,177.61,178.8,40682.0,177.8741,178.0732,176.8089,177.9935,40682.0
2025-04-11 13:50:00,178.7,179.68,178.48,179.48,19019.0,177.894,178.8696,177.675,178.6705,19019.0
2025-04-11 13:55:00,179.42,179.75,178.55,178.92,30222.0,178.6107,178.9392,177.7447,178.113,30222.0
2025-04-11 14:00:00,178.99,179.7,178.46,179.58,35633.0,178.1827,178.8895,177.6551,178.77,35633.0
2025-04-11 14:05:00,179.7,179.75,178.71,179.32,28010.0,178.8895,178.9392,177.9039,178.5112,28010.0
2025-04-11 14:10:00,179.22,179.96,178.9,179.44,28464.0,178.4116,179.1483,178.0931,178.6306,28464.0
2025-04-11 14:15:00,179.52,179.71,178.32,178.53,17379.0,178.7103,178.8994,177.5157,177.7247,17379.0
2025-04-11 14:20:00,178.77,178.93,178.16,178.59,20351.0,177.9637,178.1229,177.3564,177.7845,20351.0
2025-04-11 14:25:00,178.72,178.72,177.93,178.56,17888.0,177.9139,177.9139,177.1275,177.7546,17888.0
2025-04-11 14:30:00,178.46,178.66,178.11,178.28,21770.0,177.6551,177.8542,177.3066,177.4759,21770.0
2025-04-11 14:35:00,178.26,179.44,178.06,179.16,21671.0,177.456,178.6306,177.2569,178.3519,21671.0
2025-04-11 14:40:00,179.23,179.77,179.18,179.59,36087.0,178.4216,178.9592,178.3718,178.78,36087.0
2025-04-11 14:45:00,179.65,180.21,179.44,179.95,53012.0,178.8397,179.3972,178.6306,179.1383,53012.0
2025-04-11 14:50:00,179.96,179.97,178.41,179.32,31789.0,179.1483,179.1583,177.6053,178.5112,31789.0
2025-04-11 14:55:00,179.18,179.42,178.22,178.46,20787.0,178.3718,178.6107,177.4161,177.6551,20787.0
2025-04-11 15:00:00,178.57,179.72,178.57,179.3,27982.0,177.7646,178.9094,177.7646,178.4913,27982.0
2025-04-11 15:05:00,179.3,179.98,178.95,179.9,29947.0,178.4913,179.1682,178.1429,179.0886,29947.0
2025-04-11 15:10:00,179.84,180.48,179.51,180.24,47142.0,179.0288,179.666,178.7003,179.427,47142.0
2025-04-11 15:15:00,180.17,180.34,179.46,180.31,23526.0,179.3574,179.5266,178.6506,179.4967,23526.0
2025-04-11 15:20:00,180.28,180.88,180.08,180.68,31506.0,179.4669,180.0641,179.2678,179.8651,31506.0
2025-04-11 15:25:00,180.69,180.98,180.22,180.29,61221.0,179.875,180.1637,179.4071,179.4768,61221.0
2025-04-11 15:30:00,180.3,180.61,179.73,180.37,43568.0,179.4868,179.7954,178.9193,179.5564,43568.0
2025-04-11 15:35:00,180.37,180.37,179.3,179.61,41888.0,179.5564,179.5564,178.4913,178.7999,41888.0
2025-04-11 15:40:00,179.61,180.25,179.61,179.94,55669.0,178.7999,179.437,178.7999,179.1284,55669.0
2025-04-11 15:45:00,179.92,180.2,179.3,179.72,64256.0,179.1085,179.3872,178.4913,178.9094,64256.0
2025-04-11 15:50:00,179.79,179.92,178.33,179.4,126349.0,178.9791,179.1085,177.5257,178.5908,126349.0
2025-04-11 15:55:00,179.3,179.31,178.78,179.14,220870.0,178.4913,178.5012,177.9736,178.332,220870.0
2025-04-14 09:30:00,183.26,185.0,181.24,182.01,55374.0,182.4334,184.1656,180.4225,181.1891,55374.0
2025-04-14 09:35:00,182.05,182.05,180.42,181.45,15239.0,181.2289,181.2289,179.6062,180.6316,15239.0
2025-04-14 09:40:00,180.9,181.17,180.0,180.53,13268.0,180.0841,180.3528,179.1881,179.7157,13268.0
2025-04-14 09:45:00,180.67,180.99,178.85,180.35,44778.0,179.8551,180.1737,178.0433,179.5365,44778.0
2025-04-14 09:50:00,180.48,180.78,179.42,180.4,24331.0,179.666,179.9646,178.6107,179.5863,24331.0
2025-04-14 09:55:00,180.29,180.4,179.26,179.33,23811.0,179.4768,179.5863,178.4515,178.5211,23811.0
2025-04-14 10:00:00,179.33,181.16,178.8,180.78,26147.0,178.5211,180.3429,177.9935,179.9646,26147.0
2025-04-14 10:05:00,180.78,181.12,179.94,179.94,19879.0,179.9646,180.3031,179.1284,179.1284,19879.0
2025-04-14 10:10:00,179.9,180.63,179.66,180.31,13364.0,179.0886,179.8153,178.8497,179.4967,13364.0
2025-04-14 10:15:00,180.5,180.74,179.83,180.42,10614.0,179.6859,179.9248,179.0189,179.6062,10614.0
2025-04-14 10:20:00,180.42,181.05,180.38,180.96,18724.0,179.6062,180.2334,179.5664,180.1438,18724.0
2025-04-14 10:25:00,180.98,181.75,180.84,181.74,20168.0,180.1637,180.9302,180.0243,180.9203,20168.0
2025-04-14 10:30:00,181.77,181.77,181.1,181.1,12002.0,180.9501,180.9501,180.2832,180.2832,12002.0
2025-04-14 10:35:00,181.04,181.4,180.92,181.12,8630.0,180.2234,180.5818,180.104,180.3031,8630.0
2025-04-14 10:40:00,181.14,181.25,180.68,180.7,20117.0,180.323,180.4325,179.8651,179.885,20117.0
2025-04-14 10:45:00,180.84,181.19,180.46,181.06,14768.0,180.0243,180.3728,179.646,180.2433,14768.0
2025-04-14 10:50:00,181.03,181.39,180.87,181.01,10323.0,180.2135,180.5718,180.0542,180.1936,10323.0
2025-04-14 10:55:00,181.11,181.11,180.04,180.15,16358.0,180.2931,180.2931,179.2279,179.3374,16358.0
2025-04-14 11:00:00,180.17,180.38,179.81,180.31,9520.0,179.3574,179.5664,178.999,179.4967,9520.0
2025-04-14 11:05:00,180.2,180.46,179.9,180.46,8284.0,179.3872,179.646,179.0886,179.646,8284.0
2025-04-14 11:10:00,180.4,180.74,179.91,179.91,7393.0,179.5863,179.9248,179.0985,179.0985,7393.0
2025-04-14 11:15:00,180.04,180.04,179.13,179.43,19343.0,179.2279,179.2279,178.322,178.6207,19343.0
2025-04-14 11:20:00,179.43,179.72,179.11,179.42,22263.0,178.6207,178.9094,178.3021,178.6107,22263.0
2025-04-14 11:25:00,179.46,179.46,178.18,178.23,28753.0,178.6506,178.6506,177.3763,177.4261,28753.0
2025-04-14 11:30:00,178.27,178.89,178.09,178.87,14883.0,177.4659,178.0831,177.2867,178.0632,14883.0
2025-04-14 11:35:00,178.89,179.07,177.54,177.94,15846.0,178.0831,178.2623,176.7392,177.1374,15846.0
2025-04-14 11:40:00,177.93,178.04,177.39,178.03,22445.0,177.1275,177.237,176.5899,177.227,22445.0
2025-04-14 11:45:00,177.9,178.0,176.33,176.63,27745.0,177.0976,177.1971,175.5347,175.8333,27745.0
2025-04-14 11:50:00,176.63,176.89,176.14,176.67,25903.0,175.8333,176.0921,175.3455,175.8731,25903.0
2025-04-14 11:55:00,176.67,177.2,176.51,176.7,20851.0,175.8731,176.4007,175.7139,175.903,20851.0
2025-04-14 12:00:00,176.62,177.27,176.45,177.27,27059.0,175.8234,176.4704,175.6541,176.4704,27059.0
2025-04-14 12:05:00,177.18,177.29,176.52,176.66,15232.0,176.3808,176.4903,175.7238,175.8632,15232.0
2025-04-14 12:10:00,176.68,176.93,175.58,176.58,28233.0,175.8831,176.132,174.7881,175.7835,28233.0
2025-04-14 12:15:00,176.49,177.56,176.49,177.41,32112.0,175.6939,176.7591,175.6939,176.6098,32112.0
2025-04-14 12:20:00,177.52,178.0,177.05,177.47,18817.0,176.7193,177.1971,176.2514,176.6695,18817.0
2025-04-14 12:25:00,177.46,177.54,176.8,177.05,15256.0,176.6596,176.7392,176.0026,176.2514,15256.0
2025-04-14 12:30:00,177.01,177.94,177.0,177.85,9470.0,176.2116,177.1374,176.2016,177.0478,9470.0
2025-04-14 12:35:00,177.85,178.03,177.72,177.74,7724.0,177.0478,177.227,176.9184,176.9383,7724.0
2025-04-14 12:40:00,177.86,178.24,177.75,178.03,8500.0,177.0578,177.4361,176.9483,177.227,8500.0
2025-04-14 12:45:00,178.06,178.12,177.46,177.47,13176.0,177.2569,177.3166,176.6596,176.6695,13176.0
2025-04-14 12:50:00,177.46,177.6,177.06,177.54,16544.0,176.6596,176.7989,176.2614,176.7392,16544.0
2025-04-14 12:55:00,177.56,177.7,176.73,176.8,12110.0,176.7591,176.8985,175.9329,176.0026,12110.0
2025-04-14 13:00:00,176.78,178.73,176.67,177.55,43409.0,175.9826,177.9238,175.8731,176.7492,43409.0
2025-04-14 13:05:00,177.56,177.79,176.92,177.14,10313.0,176.7591,176.9881,176.122,176.341,10313.0
2025-04-14 13:10:00,177.25,177.52,177.05,177.28,5900.0,176.4505,176.7193,176.2514,176.4804,5900.0
2025-04-14 13:15:00,177.27,177.97,176.94,177.81,11488.0,176.4704,177.1673,176.1419,177.008,11488.0
2025-04-14 13:20:00,177.78,178.32,177.72,178.31,9048.0,176.9781,177.5157,176.9184,177.5057,9048.0
2025-04-14 13:25:00,178.14,178.15,177.47,177.62,16791.0,177.3365,177.3465,176.6695,176.8189,16791.0
2025-04-14 13:30:00,177.75,177.96,177.05,177.62,31556.0,176.9483,177.1573,176.2514,176.8189,31556.0
2025-04-14 13:35:00,177.72,177.96,177.48,177.66,9901.0,176.9184,177.1573,176.6795,176.8587,9901.0
2025-04-14 13:40:00,177.49,178.17,177.41,177.41,8370.0,176.6894,177.3664,176.6098,176.6098,8370.0
2025-04-14 13:45:00,177.42,177.86,177.28,177.86,6873.0,176.6198,177.0578,176.4804,177.0578,6873.0
2025-04-14 13:50:00,177.76,178.59,177.73,178.32,27152.0,176.9582,177.7845,176.9284,177.5157,27152.0
2025-04-14 13:55:00,178.5,178.58,178.02,178.32,9323.0,177.6949,177.7745,177.217,177.5157,9323.0
2025-04-14 14:00:00,178.4,179.06,178.32,178.78,11090.0,177.5953,178.2524,177.5157,177.9736,11090.0
2025-04-14 14:05:00,179.09,179.46,178.78,179.39,18314.0,178.2822,178.6506,177.9736,178.5809,18314.0
2025-04-14 14:10:00,179.32,179.54,179.01,179.41,13494.0,178.5112,178.7302,178.2026,178.6008,13494.0
2025-04-14 14:15:00,179.19,179.6,179.12,179.6,16380.0,178.3818,178.7899,178.3121,178.7899,16380.0
2025-04-14 14:20:00,179.55,180.15,179.55,180.01,10017.0,178.7401,179.3374,178.7401,179.1981,10017.0
2025-04-14 14:25:00,180.07,180.22,179.6,180.0,14578.0,179.2578,179.4071,178.7899,179.1881,14578.0
2025-04-14 14:30:00,179.87,180.39,179.86,180.24,9309.0,179.0587,179.5764,179.0487,179.427,9309.0
2025-04-14 14:35:00,180.25,180.66,180.12,180.47,16827.0,179.437,179.8451,179.3076,179.656,16827.0
2025-04-14 14:40:00,180.42,180.8,180.36,180.8,14381.0,179.6062,179.9845,179.5465,179.9845,14381.0
2025-04-14 14:45:00,180.8,180.8,180.29,180.51,15443.0,179.9845,179.9845,179.4768,179.6958,15443.0
2025-04-14 14:50:00,180.52,180.54,180.16,180.22,11623.0,179.7058,179.7257,179.3474,179.4071,11623.0
2025-04-14 14:55:00,180.14,180.35,179.88,180.1,30240.0,179.3275,179.5365,179.0687,179.2877,30240.0
2025-04-14 15:00:00,180.02,180.38,180.02,180.2,17012.0,179.208,179.5664,179.208,179.3872,17012.0
2025-04-14 15:05:00,180.23,180.88,180.2,180.8,39348.0,179.4171,180.0641,179.3872,179.9845,39348.0
2025-04-14 15:10:00,180.81,181.24,180.69,181.03,20915.0,179.9945,180.4225,179.875,180.2135,20915.0
2025-04-14 15:15:00,180.95,180.95,180.35,180.52,18562.0,180.1338,180.1338,179.5365,179.7058,18562.0
2025-04-14 15:20:00,180.53,180.57,180.22,180.22,19018.0,179.7157,179.7555,179.4071,179.4071,19018.0
2025-04-14 15:25:00,180.27,180.31,179.82,180.11,30058.0,179.4569,179.4967,179.0089,179.2976,30058.0
2025-04-14 15:30:00,180.07,180.15,179.66,179.95,37260.0,179.2578,179.3374,178.8497,179.1383,37260.0
2025-04-14 15:35:00,179.9,180.14,179.67,180.0,34097.0,179.0886,179.3275,178.8596,179.1881,34097.0
2025-04-14 15:40:00,179.98,180.39,179.94,180.07,38199.0,179.1682,179.5764,179.1284,179.2578,38199.0
2025-04-14 15:45:00,180.0,180.18,179.33,179.62,31312.0,179.1881,179.3673,178.5211,178.8098,31312.0
2025-04-14 15:50:00,179.51,179.83,179.01,179.58,63516.0,178.7003,179.0189,178.2026,178.77,63516.0
2025-04-14 15:55:00,179.48,179.5,178.38,178.54,440774.0,178.6705,178.6904,177.5754,177.7347,440774.0
2025-04-15 09:30:00,178.6,180.83,178.07,180.76,37859.0,177.7944,180.0144,177.2668,179.9447,37859.0
2025-04-15 09:35:00,180.78,180.85,179.25,180.32,6682.0,179.9646,180.0343,178.4415,179.5067,6682.0
2025-04-15 09:40:00,180.01,180.84,179.93,180.84,7390.0,179.1981,180.0243,179.1184,180.0243,7390.0
2025-04-15 09:45:00,180.63,181.29,180.36,181.0,16025.0,179.8153,180.4723,179.5465,180.1836,16025.0
2025-04-15 09:50:00,181.04,181.77,180.81,181.05,15075.0,180.2234,180.9501,179.9945,180.2334,15075.0
2025-04-15 09:55:00,181.19,181.72,181.15,181.31,19177.0,180.3728,180.9004,180.3329,180.4922,19177.0
2025-04-15 10:00:00,181.31,182.3,181.11,181.84,14267.0,180.4922,181.4777,180.2931,181.0198,14267.0
2025-04-15 10:05:00,181.78,182.32,181.32,181.79,8133.0,180.9601,181.4977,180.5022,180.97,8133.0
2025-04-15 10:10:00,181.8,182.47,181.53,181.54,10751.0,180.98,181.647,180.7112,180.7212,10751.0
2025-04-15 10:15:00,181.73,181.97,180.47,180.52,24938.0,180.9103,181.1492,179.656,179.7058,24938.0
2025-04-15 10:20:00,180.45,181.27,180.08,180.42,10545.0,179.6361,180.4524,179.2678,179.6062,10545.0
2025-04-15 10:25:00,180.36,180.44,179.61,180.19,20653.0,179.5465,179.6261,178.7999,179.3773,20653.0
2025-04-15 10:30:00,180.49,181.06,180.42,181.06,23316.0,179.6759,180.2433,179.6062,180.2433,23316.0
2025-04-15 10:35:00,180.86,181.46,180.64,180.86,18899.0,180.0442,180.6415,179.8252,180.0442,18899.0
2025-04-15 10:40:00,180.69,181.65,180.51,181.65,7484.0,179.875,180.8307,179.6958,180.8307,7484.0
2025-04-15 10:45:00,181.64,181.65,180.4,180.99,17932.0,180.8207,180.8307,179.5863,180.1737,17932.0
2025-04-15 10:50:00,180.91,181.29,180.6,181.07,8220.0,180.094,180.4723,179.7854,180.2533,8220.0
2025-04-15 10:55:00,181.09,181.31,180.84,180.91,11533.0,180.2732,180.4922,180.0243,180.094,11533.0
2025-04-15 11:00:00,180.9,181.47,180.74,181.37,22626.0,180.0841,180.6515,179.9248,180.5519,22626.0
2025-04-15 11:05:00,181.35,181.45,180.82,181.11,17830.0,180.532,180.6316,180.0044,180.2931,17830.0
2025-04-15 11:10:00,180.99,181.53,180.86,181.44,11009.0,180.1737,180.7112,180.0442,180.6216,11009.0
2025-04-15 11:15:00,181.34,181.69,181.04,181.47,12191.0,180.5221,180.8705,180.2234,180.6515,12191.0
2025-04-15 11:20:00,181.54,181.79,181.36,181.7,9693.0,180.7212,180.97,180.542,180.8805,9693.0
2025-04-15 11:25:00,181.55,181.55,181.04,181.29,17945.0,180.7311,180.7311,180.2234,180.4723,17945.0
2025-04-15 11:30:00,181.3,182.19,181.28,181.86,3739.0,180.4823,181.3682,180.4623,181.0397,3739.0
2025-04-15 11:35:00,181.76,181.99,181.33,181.78,8677.0,180.9402,181.1691,180.5121,180.9601,8677.0
2025-04-15 11:40:00,181.78,182.04,181.75,182.04,1917.0,180.9601,181.2189,180.9302,181.2189,1917.0
2025-04-15 11:45:00,182.03,182.08,181.58,181.7,11901.0,181.209,181.2587,180.761,180.8805,11901.0
2025-04-15 11:50:00,181.82,182.35,181.39,182.0,13750.0,180.9999,181.5275,180.5718,181.1791,13750.0
2025-04-15 11:55:00,181.93,181.93,181.44,181.49,31136.0,181.1094,181.1094,180.6216,180.6714,31136.0
2025-04-15 12:00:00,181.49,181.8,181.48,181.62,47151.0,180.6714,180.98,180.6614,180.8008,47151.0
2025-04-15 12:05:00,181.62,181.73,181.15,181.23,28538.0,180.8008,180.9103,180.3329,180.4126,28538.0
2025-04-15 12:10:00,181.22,181.59,181.01,181.57,39078.0,180.4026,180.7709,180.1936,180.751,39078.0
2025-04-15 12:15:00,181.53,181.83,181.14,181.32,9860.0,180.7112,181.0099,180.323,180.5022,9860.0
2025-04-15 12:20:00,181.35,182.03,181.22,181.92,19982.0,180.532,181.209,180.4026,181.0995,19982.0
2025-04-15 12:25:00,181.92,182.37,181.77,181.77,8077.0,181.0995,181.5474,180.9501,180.9501,8077.0
2025-04-15 12:30:00,181.8,181.97,181.74,181.87,14820.0,180.98,181.1492,180.9203,181.0497,14820.0
2025-04-15 12:35:00,181.89,181.91,181.51,181.51,3938.0,181.0696,181.0895,180.6913,180.6913,3938.0
2025-04-15 12:40:00,181.68,181.81,181.3,181.72,12184.0,180.8605,180.99,180.4823,180.9004,12184.0
2025-04-15 12:45:00,181.62,181.86,181.42,181.46,7599.0,180.8008,181.0397,180.6017,180.6415,7599.0
2025-04-15 12:50:00,181.46,181.56,180.48,180.61,6294.0,180.6415,180.7411,179.666,179.7954,6294.0
2025-04-15 12:55:00,180.57,180.58,179.34,179.92,28709.0,179.7555,179.7655,178.5311,179.1085,28709.0
2025-04-15 13:00:00,179.84,180.34,179.66,180.17,18749.0,179.0288,179.5266,178.8497,179.3574,18749.0
2025-04-15 13:05:00,180.18,180.23,179.58,179.71,12163.0,179.3673,179.4171,178.77,178.8994,12163.0
2025-04-15 13:10:00,179.73,179.89,179.43,179.52,15240.0,178.9193,179.0786,178.6207,178.7103,15240.0
2025-04-15 13:15:00,179.56,179.61,179.06,179.43,23848.0,178.7501,178.7999,178.2524,178.6207,23848.0
2025-04-15 13:20:00,179.34,179.4,178.39,178.78,35646.0,178.5311,178.5908,177.5854,177.9736,35646.0
2025-04-15 13:25:00,178.87,179.02,178.42,178.83,33157.0,178.0632,178.2125,177.6152,178.0234,33157.0
2025-04-15 13:30:00,178.73,179.31,178.73,179.1,28768.0,177.9238,178.5012,177.9238,178.2922,28768.0
2025-04-15 13:35:00,178.89,179.32,178.77,179.31,15451.0,178.0831,178.5112,177.9637,178.5012,15451.0
2025-04-15 13:40:00,179.42,179.62,179.21,179.33,19158.0,178.6107,178.8098,178.4017,178.5211,19158.0
2025-04-15 13:45:00,179.42,179.67,179.26,179.67,15175.0,178.6107,178.8596,178.4515,178.8596,15175.0
2025-04-15 13:50:00,179.63,179.71,178.66,178.74,16579.0,178.8198,178.8994,177.8542,177.9338,16579.0
2025-04-15 13:55:00,178.66,179.01,178.59,178.97,15552.0,177.8542,178.2026,177.7845,178.1628,15552.0
2025-04-15 14:00:00,178.89,179.23,178.73,178.87,24241.0,178.0831,178.4216,177.9238,178.0632,24241.0
2025-04-15 14:05:00,178.95,179.09,178.54,178.98,21872.0,178.1429,178.2822,177.7347,178.1727,21872.0
2025-04-15 14:10:00,178.98,179.16,178.69,178.88,14162.0,178.1727,178.3519,177.884,178.0732,14162.0
2025-04-15 14:15:00,178.84,178.95,178.52,178.72,19258.0,178.0334,178.1429,177.7148,177.9139,19258.0
2025-04-15 14:20:00,178.72,179.3,178.52,179.3,17814.0,177.9139,178.4913,177.7148,178.4913,17814.0
2025-04-15 14:25:00,179.17,179.46,179.08,179.2,12331.0,178.3619,178.6506,178.2723,178.3917,12331.0
2025-04-15 14:30:00,179.32,179.79,179.29,179.78,10038.0,178.5112,178.9791,178.4813,178.9691,10038.0
2025-04-15 14:35:00,179.78,179.79,179.46,179.5,6712.0,178.9691,178.9791,178.6506,178.6904,6712.0
2025-04-15 14:40:00,179.5,179.9,179.47,179.9,14125.0,178.6904,179.0886,178.6605,179.0886,14125.0
2025-04-15 14:45:00,179.96,180.32,179.73,179.8,5684.0,179.1483,179.5067,178.9193,178.989,5684.0
2025-04-15 14:50:00,179.86,179.93,179.62,179.75,15423.0,179.0487,179.1184,178.8098,178.9392,15423.0
2025-04-15 14:55:00,179.75,180.08,179.75,179.94,10341.0,178.9392,179.2678,178.9392,179.1284,10341.0
2025-04-15 15:00:00,179.83,179.87,179.5,179.6,12699.0,179.0189,179.0587,178.6904,178.7899,12699.0
2025-04-15 15:05:00,179.62,179.7,179.38,179.39,11772.0,178.8098,178.8895,178.5709,178.5809,11772.0
2025-04-15 15:10:00,179.39,180.02,179.39,179.77,17047.0,178.5809,179.208,178.5809,178.9592,17047.0
2025-04-15 15:15:00,179.77,179.99,179.65,179.85,9377.0,178.9592,179.1782,178.8397,179.0388,9377.0
2025-04-15 15:20:00,179.8,179.82,179.37,179.46,9479.0,178.989,179.0089,178.561,178.6506,9479.0
2025-04-15 15:25:00,179.46,179.76,179.28,179.65,32418.0,178.6506,178.9492,178.4714,178.8397,32418.0
2025-04-15 15:30:00,179.73,180.02,179.43,179.72,23430.0,178.9193,179.208,178.6207,178.9094,23430.0
2025-04-15 15:35:00,179.64,179.86,179.4,179.7,34033.0,178.8297,179.0487,178.5908,178.8895,34033.0
2025-04-15 15:40:00,179.64,179.72,179.41,179.5,50099.0,178.8297,178.9094,178.6008,178.6904,50099.0
2025-04-15 15:45:00,179.5,179.67,179.04,179.33,46125.0,178.6904,178.8596,178.2324,178.5211,46125.0
2025-04-15 15:50:00,179.25,180.02,179.19,179.66,58618.0,178.4415,179.208,178.3818,178.8497,58618.0
2025-04-15 15:55:00,179.66,179.68,179.13,179.43,165055.0,178.8497,178.8696,178.322,178.6207,165055.0
2025-04-16 09:30:00,173.35,176.59,173.35,176.59,53430.0,172.5681,175.7935,172.5681,175.7935,53430.0
2025-04-16 09:35:00,176.53,176.81,175.55,176.2,55051.0,175.7338,176.0125,174.7582,175.4053,55051.0
2025-04-16 09:40:00,176.24,176.74,175.58,175.59,13332.0,175.4451,175.9428,174.7881,174.798,13332.0
2025-04-16 09:45:00,175.59,175.91,174.76,175.42,17924.0,174.798,175.1166,173.9718,174.6288,17924.0
2025-04-16 09:50:00,175.4,175.73,174.47,174.9,11700.0,174.6089,174.9374,173.6831,174.1111,11700.0
2025-04-16 09:55:00,174.67,175.62,174.32,174.32,10813.0,173.8822,174.8279,173.5337,173.5337,10813.0
2025-04-16 10:00:00,174.44,175.1,174.28,174.9,16137.0,173.6532,174.3102,173.4939,174.1111,16137.0
2025-04-16 10:05:00,174.9,175.74,174.89,175.39,14518.0,174.1111,174.9473,174.1012,174.5989,14518.0
2025-04-16 10:10:00,175.51,176.15,175.38,175.43,8356.0,174.7184,175.3555,174.589,174.6387,8356.0
2025-04-16 10:15:00,175.66,175.81,175.4,175.81,6473.0,174.8677,175.017,174.6089,175.017,6473.0
2025-04-16 10:20:00,175.7,176.57,175.7,176.5,6384.0,174.9075,175.7736,174.9075,175.7039,6384.0
2025-04-16 10:25:00,176.89,176.89,176.14,176.5,18064.0,176.0921,176.0921,175.3455,175.7039,18064.0
2025-04-16 10:30:00,176.32,176.62,175.98,176.24,21826.0,175.5247,175.8234,175.1862,175.4451,21826.0
2025-04-16 10:35:00,176.24,176.3,175.84,175.94,14784.0,175.4451,175.5048,175.0469,175.1464,14784.0
2025-04-16 10:40:00,175.94,176.51,175.93,176.45,12418.0,175.1464,175.7139,175.1365,175.6541,12418.0
2025-04-16 10:45:00,176.46,176.66,176.13,176.17,5862.0,175.6641,175.8632,175.3356,175.3754,5862.0
2025-04-16 10:50:00,176.27,176.32,175.71,175.88,6513.0,175.4749,175.5247,174.9175,175.0867,6513.0
2025-04-16 10:55:00,175.67,175.87,175.37,175.71,12522.0,174.8776,175.0767,174.579,174.9175,12522.0
2025-04-16 11:00:00,175.72,176.15,175.49,175.53,5108.0,174.9274,175.3555,174.6985,174.7383,5108.0
2025-04-16 11:05:00,175.48,175.91,175.42,175.86,9334.0,174.6885,175.1166,174.6288,175.0668,9334.0
2025-04-16 11:10:00,175.81,176.01,175.59,175.59,38135.0,175.017,175.2161,174.798,174.798,38135.0
2025-04-16 11:15:00,175.8,175.97,175.52,175.9,17374.0,175.0071,175.1763,174.7283,175.1066,17374.0
2025-04-16 11:20:00,175.88,176.98,175.86,176.98,12096.0,175.0867,176.1817,175.0668,176.1817,12096.0
2025-04-16 11:25:00,176.99,177.36,176.89,176.93,9038.0,176.1917,176.56,176.0921,176.132,9038.0
2025-04-16 11:30:00,176.86,176.86,176.42,176.69,6586.0,176.0623,176.0623,175.6243,175.893,6586.0
2025-04-16 11:35:00,176.53,176.55,175.98,176.2,36688.0,175.7338,175.7537,175.1862,175.4053,36688.0
2025-04-16 11:40:00,176.05,176.05,175.68,175.68,5295.0,175.2559,175.2559,174.8876,174.8876,5295.0
2025-04-16 11:45:00,175.71,176.05,175.6,175.9,6920.0,174.9175,175.2559,174.808,175.1066,6920.0
2025-04-16 11:50:00,175.95,175.95,175.39,175.4,10080.0,175.1564,175.1564,174.5989,174.6089,10080.0
2025-04-16 11:55:00,175.45,175.72,175.43,175.61,8677.0,174.6586,174.9274,174.6387,174.8179,8677.0
2025-04-16 12:00:00,175.67,175.86,175.45,175.65,6743.0,174.8776,175.0668,174.6586,174.8577,6743.0
2025-04-16 12:05:00,175.67,175.91,175.25,175.79,9368.0,174.8776,175.1166,174.4595,174.9971,9368.0
2025-04-16 12:10:00,175.79,176.08,175.65,175.86,6225.0,174.9971,175.2858,174.8577,175.0668,6225.0
2025-04-16 12:15:00,175.87,176.0,175.71,175.76,7539.0,175.0767,175.2062,174.9175,174.9672,7539.0
2025-04-16 12:20:00,175.84,176.07,175.68,176.07,3781.0,175.0469,175.2758,174.8876,175.2758,3781.0
2025-04-16 12:25:00,176.05,176.08,175.72,175.72,9612.0,175.2559,175.2858,174.9274,174.9274,9612.0
2025-04-16 12:30:00,175.76,176.1,175.76,176.05,5030.0,174.9672,175.3057,174.9672,175.2559,5030.0
2025-04-16 12:35:00,176.25,176.25,175.83,175.87,5974.0,175.455,175.455,175.0369,175.0767,5974.0
2025-04-16 12:40:00,175.77,175.99,175.43,175.95,8431.0,174.9772,175.1962,174.6387,175.1564,8431.0
2025-04-16 12:45:00,176.08,176.08,175.57,175.82,8465.0,175.2858,175.2858,174.7781,175.027,8465.0
2025-04-16 12:50:00,175.86,175.86,175.39,175.55,18193.0,175.0668,175.0668,174.5989,174.7582,18193.0
2025-04-16 12:55:00,175.55,175.55,175.21,175.28,7665.0,174.7582,174.7582,174.4197,174.4894,7665.0
2025-04-16 13:00:00,175.2,175.6,175.06,175.53,39233.0,174.4098,174.808,174.2704,174.7383,39233.0
2025-04-16 13:05:00,175.41,175.81,175.28,175.38,7522.0,174.6188,175.017,174.4894,174.589,7522.0
2025-04-16 13:10:00,175.49,175.7,175.35,175.61,12122.0,174.6985,174.9075,174.5591,174.8179,12122.0
2025-04-16 13:15:00,175.63,176.24,175.62,176.24,4536.0,174.8378,175.4451,174.8279,175.4451,4536.0
2025-04-16 13:20:00,176.24,176.4,175.8,175.93,8595.0,175.4451,175.6044,175.0071,175.1365,8595.0
2025-04-16 13:25:00,175.93,176.17,175.83,176.09,24904.0,175.1365,175.3754,175.0369,175.2958,24904.0
2025-04-16 13:30:00,176.09,176.1,174.75,174.75,20996.0,175.2958,175.3057,173.9618,173.9618,20996.0
2025-04-16 13:35:00,174.78,174.98,174.23,174.36,12068.0,173.9917,174.1908,173.4441,173.5736,12068.0
2025-04-16 13:40:00,174.35,174.53,173.89,174.08,10347.0,173.5636,173.7428,173.1057,173.2948,10347.0
2025-04-16 13:45:00,174.08,174.13,173.33,173.71,10845.0,173.2948,173.3446,172.5482,172.9265,10845.0
2025-04-16 13:50:00,173.71,173.97,173.26,173.31,17257.0,172.9265,173.1853,172.4785,172.5283,17257.0
2025-04-16 13:55:00,173.36,173.44,172.63,172.75,20737.0,172.5781,172.6577,171.8514,171.9708,20737.0
2025-04-16 14:00:00,172.72,173.76,172.57,172.97,32436.0,171.941,172.9763,171.7916,172.1898,32436.0
2025-04-16 14:05:00,173.05,173.47,172.87,173.43,16942.0,172.2695,172.6876,172.0903,172.6478,16942.0
2025-04-16 14:10:00,173.53,173.71,173.09,173.34,8751.0,172.7473,172.9265,172.3093,172.5582,8751.0
2025-04-16 14:15:00,173.46,173.46,172.94,173.29,9641.0,172.6776,172.6776,172.16,172.5084,9641.0
2025-04-16 14:20:00,173.31,173.65,172.9,173.61,13973.0,172.5283,172.8668,172.1201,172.8269,13973.0
2025-04-16 14:25:00,173.49,173.97,173.26,173.56,14732.0,172.7075,173.1853,172.4785,172.7772,14732.0
2025-04-16 14:30:00,173.63,173.87,173.46,173.49,15438.0,172.8468,173.0858,172.6776,172.7075,15438.0
2025-04-16 14:35:00,173.5,173.5,172.6,172.6,13917.0,172.7174,172.7174,171.8215,171.8215,13917.0
2025-04-16 14:40:00,172.65,172.77,172.31,172.39,25850.0,171.8713,171.9907,171.5328,171.6124,25850.0
2025-04-16 14:45:00,172.37,172.56,172.22,172.33,15381.0,171.5925,171.7817,171.4432,171.5527,15381.0
2025-04-16 14:50:00,172.28,172.44,172.09,172.19,17670.0,171.5029,171.6622,171.3138,171.4133,17670.0
2025-04-16 14:55:00,172.17,172.45,172.14,172.19,16633.0,171.3934,171.6722,171.3636,171.4133,16633.0
2025-04-16 15:00:00,172.27,172.71,171.88,171.94,11119.0,171.493,171.931,171.1047,171.1645,11119.0
2025-04-16 15:05:00,171.98,172.1,171.4,171.4,19529.0,171.2043,171.3238,170.6269,170.6269,19529.0
2025-04-16 15:10:00,171.44,171.77,170.83,171.46,36486.0,170.6667,170.9952,170.0595,170.6866,36486.0
2025-04-16 15:15:00,171.39,171.73,171.17,171.35,47511.0,170.617,170.9554,170.3979,170.5771,47511.0
2025-04-16 15:20:00,171.35,171.37,170.91,170.94,29089.0,170.5771,170.597,170.1391,170.169,29089.0
2025-04-16 15:25:00,170.97,170.98,170.39,170.77,30502.0,170.1988,170.2088,169.6215,169.9997,30502.0
2025-04-16 15:30:00,170.77,172.2,170.77,172.11,34838.0,169.9997,171.4233,169.9997,171.3337,34838.0
2025-04-16 15:35:00,172.05,172.62,171.93,172.59,32497.0,171.274,171.8414,171.1545,171.8115,32497.0
2025-04-16 15:40:00,172.64,173.36,172.46,173.2,45166.0,171.8613,172.5781,171.6821,172.4188,45166.0
2025-04-16 15:45:00,173.21,174.4,173.15,174.15,52105.0,172.4287,173.6134,172.369,173.3645,52105.0
2025-04-16 15:50:00,174.24,176.48,174.07,176.46,130099.0,173.4541,175.684,173.2849,175.6641,130099.0
2025-04-16 15:55:00,176.34,176.47,175.21,176.0,291380.0,175.5446,175.674,174.4197,175.2062,291380.0
2025-04-17 09:30:00,177.89,178.34,176.03,176.88,165340.0,177.0876,177.5356,175.236,176.0822,165340.0
2025-04-17 09:35:00,177.2,177.53,176.23,176.62,19507.0,176.4007,176.7293,175.4351,175.8234,19507.0
2025-04-17 09:40:00,176.56,177.63,175.99,176.56,50920.0,175.7636,176.8288,175.1962,175.7636,50920.0
2025-04-17 09:45:00,176.69,177.18,176.49,177.18,17320.0,175.893,176.3808,175.6939,176.3808,17320.0
2025-04-17 09:50:00,177.23,177.58,176.71,177.11,27124.0,176.4306,176.779,175.913,176.3112,27124.0
2025-04-17 09:55:00,177.13,177.15,175.99,176.41,33384.0,176.3311,176.351,175.1962,175.6143,33384.0
2025-04-17 10:00:00,176.36,177.04,175.78,176.22,30608.0,175.5645,176.2415,174.9872,175.4252,30608.0
2025-04-17 10:05:00,176.24,176.54,175.7,176.19,24668.0,175.4451,175.7437,174.9075,175.3953,24668.0
2025-04-17 10:10:00,176.21,176.93,176.21,176.24,12920.0,175.4152,176.132,175.4152,175.4451,12920.0
2025-04-17 10:15:00,176.46,176.51,175.76,175.76,39891.0,175.6641,175.7139,174.9672,174.9672,39891.0
2025-04-17 10:20:00,175.7,175.72,174.53,174.67,41955.0,174.9075,174.9274,173.7428,173.8822,41955.0
2025-04-17 10:25:00,174.59,174.94,174.03,174.25,26956.0,173.8025,174.1509,173.245,173.4641,26956.0
2025-04-17 10:30:00,174.38,174.57,174.14,174.24,46197.0,173.5935,173.7826,173.3545,173.4541,46197.0
2025-04-17 10:35:00,174.19,174.25,173.58,173.87,30028.0,173.4043,173.4641,172.7971,173.0858,30028.0
2025-04-17 10:40:00,174.06,174.98,173.81,174.96,8298.0,173.2749,174.1908,173.026,174.1709,8298.0
2025-04-17 10:45:00,174.83,175.66,174.76,175.16,13151.0,174.0414,174.8677,173.9718,174.3699,13151.0
2025-04-17 10:50:00,175.29,175.51,174.52,174.56,8420.0,174.4994,174.7184,173.7328,173.7727,8420.0
2025-04-17 10:55:00,174.54,174.63,174.23,174.44,9904.0,173.7527,173.8423,173.4441,173.6532,9904.0
2025-04-17 11:00:00,174.44,174.69,174.09,174.52,10641.0,173.6532,173.9021,173.3048,173.7328,10641.0
2025-04-17 11:05:00,174.66,175.83,174.66,175.25,9542.0,173.8722,175.0369,173.8722,174.4595,9542.0
2025-04-17 11:10:00,175.01,175.75,175.01,175.43,23645.0,174.2206,174.9573,174.2206,174.6387,23645.0
2025-04-17 11:15:00,175.36,176.13,175.16,175.92,6449.0,174.569,175.3356,174.3699,175.1265,6449.0
2025-04-17 11:20:00,175.97,175.97,175.32,175.5,10163.0,175.1763,175.1763,174.5292,174.7084,10163.0
2025-04-17 11:25:00,175.48,175.7,174.85,175.06,14203.0,174.6885,174.9075,174.0613,174.2704,14203.0
2025-04-17 11:30:00,175.06,175.92,175.06,175.92,7102.0,174.2704,175.1265,174.2704,175.1265,7102.0
2025-04-17 11:35:00,175.81,176.33,175.57,175.95,13890.0,175.017,175.5347,174.7781,175.1564,13890.0
2025-04-17 11:40:00,175.94,176.11,175.53,175.66,11890.0,175.1464,175.3157,174.7383,174.8677,11890.0
2025-04-17 11:45:00,175.66,175.77,175.17,175.34,11148.0,174.8677,174.9772,174.3799,174.5491,11148.0
2025-04-17 11:50:00,175.31,175.74,174.97,175.18,19729.0,174.5193,174.9473,174.1808,174.3899,19729.0
2025-04-17 11:55:00,175.27,175.69,175.06,175.3,7478.0,174.4795,174.8976,174.2704,174.5093,7478.0
2025-04-17 12:00:00,175.3,176.1,174.81,174.89,17328.0,174.5093,175.3057,174.0215,174.1012,17328.0
2025-04-17 12:05:00,174.72,176.33,174.72,175.64,27451.0,173.9319,175.5347,173.9319,174.8478,27451.0
2025-04-17 12:10:00,175.57,175.63,174.68,175.19,24939.0,174.7781,174.8378,173.8921,174.3998,24939.0
2025-04-17 12:15:00,175.19,176.29,175.17,176.2,15279.0,174.3998,175.4949,174.3799,175.4053,15279.0
2025-04-17 12:20:00,176.17,176.64,175.87,176.56,9911.0,175.3754,175.8433,175.0767,175.7636,9911.0
2025-04-17 12:25:00,176.5,176.88,176.3,176.69,10763.0,175.7039,176.0822,175.5048,175.893,10763.0
2025-04-17 12:30:00,176.72,177.11,176.4,176.96,14414.0,175.9229,176.3112,175.6044,176.1618,14414.0
2025-04-17 12:35:00,176.96,177.16,176.19,176.22,15545.0,176.1618,176.3609,175.3953,175.4252,15545.0
2025-04-17 12:40:00,176.2,176.42,175.7,175.83,19333.0,175.4053,175.6243,174.9075,175.0369,19333.0
2025-04-17 12:45:00,175.83,176.43,175.83,176.28,10531.0,175.0369,175.6342,175.0369,175.4849,10531.0
2025-04-17 12:50:00,176.43,176.91,176.35,176.72,17572.0,175.6342,176.1121,175.5546,175.9229,17572.0
2025-04-17 12:55:00,176.56,176.96,176.55,176.66,13783.0,175.7636,176.1618,175.7537,175.8632,13783.0
2025-04-17 13:00:00,176.67,177.01,176.39,176.54,14106.0,175.8731,176.2116,175.5944,175.7437,14106.0
2025-04-17 13:05:00,176.52,176.84,176.42,176.68,7056.0,175.7238,176.0424,175.6243,175.8831,7056.0
2025-04-17 13:10:00,176.6,176.7,176.35,176.39,11494.0,175.8035,175.903,175.5546,175.5944,11494.0
2025-04-17 13:15:00,176.38,176.5,175.88,176.01,8648.0,175.5844,175.7039,175.0867,175.2161,8648.0
2025-04-17 13:20:00,175.89,175.93,175.47,175.82,10715.0,175.0967,175.1365,174.6786,175.027,10715.0
2025-04-17 13:25:00,175.85,176.01,175.42,175.47,13314.0,175.0568,175.2161,174.6288,174.6786,13314.0
2025-04-17 13:30:00,175.6,176.26,175.6,176.15,9218.0,174.808,175.465,174.808,175.3555,9218.0
2025-04-17 13:35:00,176.27,176.7,176.04,176.6,10525.0,175.4749,175.903,175.246,175.8035,10525.0
2025-04-17 13:40:00,176.61,176.61,176.12,176.44,9293.0,175.8134,175.8134,175.3256,175.6442,9293.0
2025-04-17 13:45:00,176.47,177.21,176.46,176.68,6641.0,175.674,176.4107,175.6641,175.8831,6641.0
2025-04-17 13:50:00,176.68,177.26,176.54,177.05,10716.0,175.8831,176.4605,175.7437,176.2514,10716.0
2025-04-17 13:55:00,177.03,177.35,176.71,176.71,6579.0,176.2315,176.5501,175.913,175.913,6579.0
2025-04-17 14:00:00,176.84,177.4,176.69,177.4,8174.0,176.0424,176.5998,175.893,176.5998,8174.0
2025-04-17 14:05:00,177.25,177.41,177.1,177.2,14736.0,176.4505,176.6098,176.3012,176.4007,14736.0
2025-04-17 14:10:00,177.36,177.36,176.98,176.98,6335.0,176.56,176.56,176.1817,176.1817,6335.0
2025-04-17 14:15:00,177.11,177.22,176.83,177.14,8224.0,176.3112,176.4207,176.0324,176.341,8224.0
2025-04-17 14:20:00,177.14,177.47,177.14,177.32,9742.0,176.341,176.6695,176.341,176.5202,9742.0
2025-04-17 14:25:00,177.38,177.5,176.97,176.97,10054.0,176.5799,176.6994,176.1718,176.1718,10054.0
2025-04-17 14:30:00,177.1,177.51,177.07,177.09,6871.0,176.3012,176.7093,176.2713,176.2912,6871.0
2025-04-17 14:35:00,177.12,177.4,177.08,177.31,13750.0,176.3211,176.5998,176.2813,176.5103,13750.0
2025-04-17 14:40:00,177.23,177.29,176.83,177.1,17457.0,176.4306,176.4903,176.0324,176.3012,17457.0
2025-04-17 14:45:00,177.09,177.13,176.62,176.78,36628.0,176.2912,176.3311,175.8234,175.9826,36628.0
2025-04-17 14:50:00,176.76,176.96,176.42,176.62,10241.0,175.9627,176.1618,175.6243,175.8234,10241.0
2025-04-17 14:55:00,176.58,176.58,176.07,176.08,8042.0,175.7835,175.7835,175.2758,175.2858,8042.0
2025-04-17 15:00:00,176.04,176.13,175.85,176.03,10328.0,175.246,175.3356,175.0568,175.236,10328.0
2025-04-17 15:05:00,175.81,176.08,175.8,176.06,7743.0,175.017,175.2858,175.0071,175.2659,7743.0
2025-04-17 15:10:00,176.07,176.19,175.47,175.6,7782.0,175.2758,175.3953,174.6786,174.808,7782.0
2025-04-17 15:15:00,175.56,175.88,175.5,175.8,15939.0,174.7681,175.0867,174.7084,175.0071,15939.0
2025-04-17 15:20:00,175.8,175.89,175.27,175.67,14760.0,175.0071,175.0967,174.4795,174.8776,14760.0
2025-04-17 15:25:00,175.55,176.16,175.49,175.86,14454.0,174.7582,175.3654,174.6985,175.0668,14454.0
2025-04-17 15:30:00,175.89,176.4,175.83,176.31,18559.0,175.0967,175.6044,175.0369,175.5148,18559.0
2025-04-17 15:35:00,176.41,176.69,176.2,176.49,13928.0,175.6143,175.893,175.4053,175.6939,13928.0
2025-04-17 15:40:00,176.4,176.9,176.27,176.74,27042.0,175.6044,176.1021,175.4749,175.9428,27042.0
2025-04-17 15:45:00,176.74,176.93,176.06,176.13,31143.0,175.9428,176.132,175.2659,175.3356,31143.0
2025-04-17 15:50:00,175.74,177.1,175.73,177.1,47805.0,174.9473,176.3012,174.9374,176.3012,47805.0
2025-04-17 15:55:00,176.93,177.1,175.79,176.24,358579.0,176.132,176.3012,174.9971,175.4451,358579.0
2025-04-21 09:30:00,172.65,173.65,172.22,172.91,28693.0,171.8713,172.8668,171.4432,172.1301,28693.0
2025-04-21 09:35:00,173.18,173.6,172.38,173.52,10370.0,172.3989,172.817,171.6025,172.7373,10370.0
2025-04-21 09:40:00,173.35,173.74,172.99,173.25,8671.0,172.5681,172.9564,172.2097,172.4686,8671.0
2025-04-21 09:45:00,173.42,173.73,173.0,173.22,14125.0,172.6378,172.9464,172.2197,172.4387,14125.0
2025-04-21 09:50:00,173.41,173.46,172.63,173.02,10408.0,172.6278,172.6776,171.8514,172.2396,10408.0
2025-04-21 09:55:00,173.02,173.06,172.44,172.53,7517.0,172.2396,172.2794,171.6622,171.7518,7517.0
2025-04-21 10:00:00,172.52,172.68,172.3,172.47,16606.0,171.7419,171.9011,171.5228,171.6921,16606.0
2025-04-21 10:05:00,172.47,172.76,172.34,172.56,16131.0,171.6921,171.9808,171.5627,171.7817,16131.0
2025-04-21 10:10:00,172.56,172.86,172.56,172.8,32745.0,171.7817,172.0803,171.7817,172.0206,32745.0
2025-04-21 10:15:00,172.81,172.81,172.02,172.13,10732.0,172.0305,172.0305,171.2441,171.3536,10732.0
2025-04-21 10:20:00,172.13,172.3,171.88,172.15,11827.0,171.3536,171.5228,171.1047,171.3735,11827.0
2025-04-21 10:25:00,172.0,172.26,171.81,171.81,10103.0,171.2242,171.483,171.0351,171.0351,10103.0
2025-04-21 10:30:00,171.92,172.19,171.83,172.15,8428.0,171.1446,171.4133,171.055,171.3735,8428.0
2025-04-21 10:35:00,172.19,173.04,172.19,173.04,9193.0,171.4133,172.2595,171.4133,172.2595,9193.0
2025-04-21 10:40:00,173.04,173.26,172.58,172.58,3107.0,172.2595,172.4785,171.8016,171.8016,3107.0
2025-04-21 10:45:00,172.84,173.04,172.59,172.75,5218.0,172.0604,172.2595,171.8115,171.9708,5218.0
2025-04-21 10:50:00,172.75,172.9,172.38,172.57,5905.0,171.9708,172.1201,171.6025,171.7916,5905.0
2025-04-21 10:55:00,172.46,173.0,172.46,172.81,10589.0,171.6821,172.2197,171.6821,172.0305,10589.0
2025-04-21 11:00:00,172.95,172.95,172.25,172.27,3525.0,172.1699,172.1699,171.4731,171.493,3525.0
2025-04-21 11:05:00,172.39,172.47,172.01,172.34,10974.0,171.6124,171.6921,171.2342,171.5627,10974.0
2025-04-21 11:10:00,172.3,172.45,171.81,171.81,18857.0,171.5228,171.6722,171.0351,171.0351,18857.0
2025-04-21 11:15:00,171.88,172.24,171.63,172.2,9988.0,171.1047,171.4631,170.8559,171.4233,9988.0
2025-04-21 11:20:00,172.2,172.32,171.92,172.17,16741.0,171.4233,171.5428,171.1446,171.3934,16741.0
2025-04-21 11:25:00,172.07,172.39,171.81,171.96,12626.0,171.2939,171.6124,171.0351,171.1844,12626.0
2025-04-21 11:30:00,171.84,172.03,171.6,171.6,9493.0,171.0649,171.2541,170.826,170.826,9493.0
2025-04-21 11:35:00,171.58,171.93,171.58,171.63,12932.0,170.8061,171.1545,170.8061,170.8559,12932.0
2025-04-21 11:40:00,171.68,171.82,171.55,171.62,11908.0,170.9056,171.045,170.7762,170.8459,11908.0
2025-04-21 11:45:00,171.69,171.71,171.27,171.5,21008.0,170.9156,170.9355,170.4975,170.7265,21008.0
2025-04-21 11:50:00,171.51,171.53,171.27,171.28,15885.0,170.7364,170.7563,170.4975,170.5074,15885.0
2025-04-21 11:55:00,171.28,171.31,171.0,171.07,13222.0,170.5074,170.5373,170.2287,170.2984,13222.0
2025-04-21 12:00:00,171.16,171.69,171.15,171.63,12050.0,170.388,170.9156,170.378,170.8559,12050.0
2025-04-21 12:05:00,171.69,171.79,171.4,171.72,9105.0,170.9156,171.0151,170.6269,170.9455,9105.0
2025-04-21 12:10:00,171.67,172.03,171.55,171.99,3739.0,170.8957,171.2541,170.7762,171.2142,3739.0
2025-04-21 12:15:00,171.86,171.96,171.64,171.88,8986.0,171.0848,171.1844,170.8658,171.1047,8986.0
2025-04-21 12:20:00,171.92,172.25,171.92,172.1,4216.0,171.1446,171.4731,171.1446,171.3238,4216.0
2025-04-21 12:25:00,172.14,172.23,171.9,171.9,2711.0,171.3636,171.4532,171.1247,171.1247,2711.0
2025-04-21 12:30:00,172.0,172.77,172.0,172.77,16784.0,171.2242,171.9907,171.2242,171.9907,16784.0
2025-04-21 12:35:00,172.86,173.32,172.85,173.15,2403.0,172.0803,172.5382,172.0704,172.369,2403.0
2025-04-21 12:40:00,173.19,173.36,173.13,173.2,3863.0,172.4088,172.5781,172.3491,172.4188,3863.0
2025-04-21 12:45:00,173.28,173.43,172.93,173.03,3148.0,172.4984,172.6478,172.15,172.2496,3148.0
2025-04-21 12:50:00,172.85,173.04,172.76,172.97,7394.0,172.0704,172.2595,171.9808,172.1898,7394.0
2025-04-21 12:55:00,172.84,172.9,172.44,172.49,11577.0,172.0604,172.1201,171.6622,171.712,11577.0
2025-04-21 13:00:00,172.63,172.96,172.39,172.56,14590.0,171.8514,172.1799,171.6124,171.7817,14590.0
2025-04-21 13:05:00,172.42,172.62,172.24,172.4,3801.0,171.6423,171.8414,171.4631,171.6224,3801.0
2025-04-21 13:10:00,172.4,172.71,172.31,172.39,18518.0,171.6224,171.931,171.5328,171.6124,18518.0
2025-04-21 13:15:00,172.37,172.45,172.11,172.27,27591.0,171.5925,171.6722,171.3337,171.493,27591.0
2025-04-21 13:20:00,172.34,172.65,172.24,172.36,11896.0,171.5627,171.8713,171.4631,171.5826,11896.0
2025-04-21 13:25:00,172.32,172.52,172.29,172.49,7203.0,171.5428,171.7419,171.5129,171.712,7203.0
2025-04-21 13:30:00,172.45,172.85,172.41,172.53,14770.0,171.6722,172.0704,171.6324,171.7518,14770.0
2025-04-21 13:35:00,172.43,172.65,172.23,172.32,10656.0,171.6523,171.8713,171.4532,171.5428,10656.0
2025-04-21 13:40:00,172.33,172.6,172.25,172.36,19597.0,171.5527,171.8215,171.4731,171.5826,19597.0
2025-04-21 13:45:00,172.4,172.51,172.15,172.36,8736.0,171.6224,171.7319,171.3735,171.5826,8736.0
2025-04-21 13:50:00,172.36,172.59,172.22,172.35,10633.0,171.5826,171.8115,171.4432,171.5726,10633.0
2025-04-21 13:55:00,172.4,172.47,172.12,172.22,14293.0,171.6224,171.6921,171.3437,171.4432,14293.0
2025-04-21 14:00:00,172.19,172.27,171.78,171.82,31056.0,171.4133,171.493,171.0052,171.045,31056.0
2025-04-21 14:05:00,171.82,172.22,171.57,172.22,37619.0,171.045,171.4432,170.7961,171.4432,37619.0
2025-04-21 14:10:00,172.1,172.24,172.0,172.21,11150.0,171.3238,171.4631,171.2242,171.4333,11150.0
2025-04-21 14:15:00,172.21,172.35,172.01,172.35,10084.0,171.4333,171.5726,171.2342,171.5726,10084.0
2025-04-21 14:20:00,172.35,172.52,172.29,172.47,16189.0,171.5726,171.7419,171.5129,171.6921,16189.0
2025-04-21 14:25:00,172.46,172.59,172.34,172.5,14413.0,171.6821,171.8115,171.5627,171.7219,14413.0
2025-04-21 14:30:00,172.62,172.96,172.61,172.73,17008.0,171.8414,172.1799,171.8315,171.9509,17008.0
2025-04-21 14:35:00,172.8,172.89,172.63,172.78,8325.0,172.0206,172.1102,171.8514,172.0007,8325.0
2025-04-21 14:40:00,172.73,172.73,172.1,172.1,13723.0,171.9509,171.9509,171.3238,171.3238,13723.0
2025-04-21 14:45:00,172.11,172.19,171.91,172.06,18554.0,171.3337,171.4133,171.1346,171.2839,18554.0
2025-04-21 14:50:00,172.06,172.19,171.9,172.14,9487.0,171.2839,171.4133,171.1247,171.3636,9487.0
2025-04-21 14:55:00,172.14,172.41,172.14,172.37,15362.0,171.3636,171.6324,171.3636,171.5925,15362.0
2025-04-21 15:00:00,172.37,172.83,172.36,172.69,15583.0,171.5925,172.0505,171.5826,171.9111,15583.0
2025-04-21 15:05:00,172.72,173.01,172.36,172.36,14188.0,171.941,172.2296,171.5826,171.5826,14188.0
2025-04-21 15:10:00,172.42,172.55,172.32,172.33,19407.0,171.6423,171.7717,171.5428,171.5527,19407.0
2025-04-21 15:15:00,172.37,172.8,172.37,172.8,24695.0,171.5925,172.0206,171.5925,172.0206,24695.0
2025-04-21 15:20:00,172.77,173.08,172.72,172.9,30169.0,171.9907,172.2993,171.941,172.1201,30169.0
2025-04-21 15:25:00,172.83,172.96,172.55,172.73,32850.0,172.0505,172.1799,171.7717,171.9509,32850.0
2025-04-21 15:30:00,172.77,173.08,172.71,173.08,34070.0,171.9907,172.2993,171.931,172.2993,34070.0
2025-04-21 15:35:00,173.06,173.41,172.94,173.39,36844.0,172.2794,172.6278,172.16,172.6079,36844.0
2025-04-21 15:40:00,173.39,173.74,173.28,173.51,35484.0,172.6079,172.9564,172.4984,172.7274,35484.0
2025-04-21 15:45:00,173.5,173.88,173.5,173.87,43715.0,172.7174,173.0957,172.7174,173.0858,43715.0
2025-04-21 15:50:00,173.73,174.84,173.48,174.81,74764.0,172.9464,174.0514,172.6975,174.0215,74764.0
2025-04-21 15:55:00,174.82,175.47,174.58,175.03,194942.0,174.0315,174.6786,173.7926,174.2405,194942.0
2025-04-22 09:30:00,176.78,177.08,175.2,175.57,47937.0,175.9826,176.2813,174.4098,174.7781,47937.0
2025-04-22 09:35:00,175.78,177.55,175.78,177.55,26044.0,174.9872,176.7492,174.9872,176.7492,26044.0
2025-04-22 09:40:00,177.59,179.19,177.37,179.19,15592.0,176.789,178.3818,176.57,178.3818,15592.0
2025-04-22 09:45:00,178.96,179.04,178.29,178.64,24404.0,178.1528,178.2324,177.4858,177.8343,24404.0
2025-04-22 09:50:00,178.6,178.81,177.81,178.16,17167.0,177.7944,178.0035,177.008,177.3564,17167.0
2025-04-22 09:55:00,178.16,178.24,177.29,178.02,13846.0,177.3564,177.4361,176.4903,177.217,13846.0
2025-04-22 10:00:00,178.02,178.23,177.69,178.05,14059.0,177.217,177.4261,176.8885,177.2469,14059.0
2025-04-22 10:05:00,178.0,178.36,177.82,178.36,19231.0,177.1971,177.5555,177.018,177.5555,19231.0
2025-04-22 10:10:00,178.28,178.54,178.1,178.13,13644.0,177.4759,177.7347,177.2967,177.3266,13644.0
2025-04-22 10:15:00,178.37,178.37,177.45,177.59,18922.0,177.5655,177.5655,176.6496,176.789,18922.0
2025-04-22 10:20:00,177.55,177.96,177.55,177.66,17160.0,176.7492,177.1573,176.7492,176.8587,17160.0
2025-04-22 10:25:00,177.65,177.68,177.04,177.19,25058.0,176.8487,176.8786,176.2415,176.3908,25058.0
2025-04-22 10:30:00,177.19,177.82,177.07,177.81,20561.0,176.3908,177.018,176.2713,177.008,20561.0
2025-04-22 10:35:00,177.81,177.92,177.49,177.79,12922.0,177.008,177.1175,176.6894,176.9881,12922.0
2025-04-22 10:40:00,177.79,177.83,177.56,177.61,8386.0,176.9881,177.0279,176.7591,176.8089,8386.0
2025-04-22 10:45:00,177.54,177.61,177.11,177.19,22416.0,176.7392,176.8089,176.3112,176.3908,22416.0
2025-04-22 10:50:00,177.11,177.61,176.92,177.34,32123.0,176.3112,176.8089,176.122,176.5401,32123.0
2025-04-22 10:55:00,177.41,177.9,177.32,177.8,14261.0,176.6098,177.0976,176.5202,176.998,14261.0
2025-04-22 11:00:00,177.79,178.79,177.79,178.64,23678.0,176.9881,177.9836,176.9881,177.8343,23678.0
2025-04-22 11:05:00,178.54,178.69,178.31,178.31,11468.0,177.7347,177.884,177.5057,177.5057,11468.0
2025-04-22 11:10:00,178.43,178.49,178.06,178.18,15913.0,177.6252,177.6849,177.2569,177.3763,15913.0
2025-04-22 11:15:00,178.19,178.33,177.83,177.85,16573.0,177.3863,177.5257,177.0279,177.0478,16573.0
2025-04-22 11:20:00,178.0,178.09,177.25,177.4,26016.0,177.1971,177.2867,176.4505,176.5998,26016.0
2025-04-22 11:25:00,177.37,177.37,176.88,177.04,21116.0,176.57,176.57,176.0822,176.2415,21116.0
2025-04-22 11:30:00,177.11,177.23,176.74,176.98,21000.0,176.3112,176.4306,175.9428,176.1817,21000.0
2025-04-22 11:35:00,177.11,177.13,176.5,176.53,38357.0,176.3112,176.3311,175.7039,175.7338,38357.0
2025-04-22 11:40:00,176.53,176.6,175.86,175.91,8786.0,175.7338,175.8035,175.0668,175.1166,8786.0
2025-04-22 11:45:00,175.86,176.38,175.8,176.28,12469.0,175.0668,175.5844,175.0071,175.4849,12469.0
2025-04-22 11:50:00,176.17,176.93,176.17,176.88,10445.0,175.3754,176.132,175.3754,176.0822,10445.0
2025-04-22 11:55:00,176.88,177.49,176.75,177.49,22729.0,176.0822,176.6894,175.9528,176.6894,22729.0
2025-04-22 12:00:00,177.4,178.38,177.39,178.21,18148.0,176.5998,177.5754,176.5899,177.4062,18148.0
2025-04-22 12:05:00,177.9,178.51,177.9,178.36,12506.0,177.0976,177.7048,177.0976,177.5555,12506.0
2025-04-22 12:10:00,178.44,178.69,178.28,178.67,8218.0,177.6352,177.884,177.4759,177.8641,8218.0
2025-04-22 12:15:00,178.69,178.69,178.33,178.38,9568.0,177.884,177.884,177.5257,177.5754,9568.0
2025-04-22 12:20:00,178.4,178.73,178.36,178.62,10752.0,177.5953,177.9238,177.5555,177.8143,10752.0
2025-04-22 12:25:00,178.68,178.91,178.45,178.5,9193.0,177.8741,178.103,177.6451,177.6949,9193.0
2025-04-22 12:30:00,178.32,178.87,178.3,178.52,9466.0,177.5157,178.0632,177.4958,177.7148,9466.0
2025-04-22 12:35:00,178.71,178.71,178.37,178.55,7134.0,177.9039,177.9039,177.5655,177.7447,7134.0
2025-04-22 12:40:00,178.45,178.45,178.04,178.3,5427.0,177.6451,177.6451,177.237,177.4958,5427.0
2025-04-22 12:45:00,178.3,178.3,177.91,177.92,8505.0,177.4958,177.4958,177.1075,177.1175,8505.0
2025-04-22 12:50:00,177.92,178.09,177.6,177.98,22544.0,177.1175,177.2867,176.7989,177.1772,22544.0
2025-04-22 12:55:00,178.05,178.4,177.9,178.28,16752.0,177.2469,177.5953,177.0976,177.4759,16752.0
2025-04-22 13:00:00,178.25,178.55,178.24,178.39,7146.0,177.446,177.7447,177.4361,177.5854,7146.0
2025-04-22 13:05:00,178.4,178.86,178.24,178.61,16755.0,177.5953,178.0533,177.4361,177.8044,16755.0
2025-04-22 13:10:00,178.53,178.53,177.67,177.78,15757.0,177.7247,177.7247,176.8686,176.9781,15757.0
2025-04-22 13:15:00,177.88,177.89,176.78,177.64,12125.0,177.0777,177.0876,175.9826,176.8388,12125.0
2025-04-22 13:20:00,177.62,177.9,177.28,177.52,39680.0,176.8189,177.0976,176.4804,176.7193,39680.0
2025-04-22 13:25:00,177.5,178.55,177.09,177.38,31113.0,176.6994,177.7447,176.2912,176.5799,31113.0
2025-04-22 13:30:00,177.25,177.66,176.99,177.22,16157.0,176.4505,176.8587,176.1917,176.4207,16157.0
2025-04-22 13:35:00,177.22,178.0,177.19,177.84,15517.0,176.4207,177.1971,176.3908,177.0379,15517.0
2025-04-22 13:40:00,177.79,177.84,177.32,177.68,34222.0,176.9881,177.0379,176.5202,176.8786,34222.0
2025-04-22 13:45:00,177.6,177.82,177.32,177.4,31015.0,176.7989,177.018,176.5202,176.5998,31015.0
2025-04-22 13:50:00,177.48,177.64,177.35,177.64,6664.0,176.6795,176.8388,176.5501,176.8388,6664.0
2025-04-22 13:55:00,177.67,177.78,177.3,177.31,11166.0,176.8686,176.9781,176.5003,176.5103,11166.0
2025-04-22 14:00:00,177.28,177.78,177.07,177.75,15882.0,176.4804,176.9781,176.2713,176.9483,15882.0
2025-04-22 14:05:00,177.74,178.03,177.54,177.72,19757.0,176.9383,177.227,176.7392,176.9184,19757.0
2025-04-22 14:10:00,177.63,177.99,177.63,177.77,14147.0,176.8288,177.1872,176.8288,176.9682,14147.0
2025-04-22 14:15:00,177.8,177.97,177.53,177.89,21111.0,176.998,177.1673,176.7293,177.0876,21111.0
2025-04-22 14:20:00,177.9,178.23,177.82,178.2,13714.0,177.0976,177.4261,177.018,177.3962,13714.0
2025-04-22 14:25:00,178.19,178.4,178.11,178.33,7209.0,177.3863,177.5953,177.3066,177.5257,7209.0
2025-04-22 14:30:00,178.32,178.42,178.2,178.28,6205.0,177.5157,177.6152,177.3962,177.4759,6205.0
2025-04-22 14:35:00,178.3,178.42,178.01,178.15,12477.0,177.4958,177.6152,177.2071,177.3465,12477.0
2025-04-22 14:40:00,178.12,178.28,178.09,178.09,14667.0,177.3166,177.4759,177.2867,177.2867,14667.0
2025-04-22 14:45:00,178.14,178.31,177.92,177.92,12936.0,177.3365,177.5057,177.1175,177.1175,12936.0
2025-04-22 14:50:00,178.0,178.27,177.92,178.16,9286.0,177.1971,177.4659,177.1175,177.3564,9286.0
2025-04-22 14:55:00,178.16,178.29,178.09,178.25,19815.0,177.3564,177.4858,177.2867,177.446,19815.0
2025-04-22 15:00:00,178.26,178.71,178.25,178.7,13465.0,177.456,177.9039,177.446,177.894,13465.0
2025-04-22 15:05:00,178.67,178.87,178.34,178.53,12897.0,177.8641,178.0632,177.5356,177.7247,12897.0
2025-04-22 15:10:00,178.59,178.59,178.23,178.33,15170.0,177.7845,177.7845,177.4261,177.5257,15170.0
2025-04-22 15:15:00,178.23,178.27,177.48,177.67,11759.0,177.4261,177.4659,176.6795,176.8686,11759.0
2025-04-22 15:20:00,177.7,177.7,177.18,177.41,12908.0,176.8985,176.8985,176.3808,176.6098,12908.0
2025-04-22 15:25:00,177.42,177.54,177.01,177.15,17758.0,176.6198,176.7392,176.2116,176.351,17758.0
2025-04-22 15:30:00,177.14,177.29,176.86,176.89,22500.0,176.341,176.4903,176.0623,176.0921,22500.0
2025-04-22 15:35:00,176.88,177.08,176.67,176.69,24140.0,176.0822,176.2813,175.8731,175.893,24140.0
2025-04-22 15:40:00,176.72,177.93,176.69,177.88,17567.0,175.9229,177.1275,175.893,177.0777,17567.0
2025-04-22 15:45:00,177.81,178.43,177.81,178.41,20317.0,177.008,177.6252,177.008,177.6053,20317.0
2025-04-22 15:50:00,178.34,178.56,177.77,178.07,47855.0,177.5356,177.7546,176.9682,177.2668,47855.0
2025-04-22 15:55:00,177.97,178.72,177.9,178.37,201343.0,177.1673,177.9139,177.0976,177.5655,201343.0
2025-04-23 09:30:00,186.1,186.3,183.27,185.02,71124.0,185.2606,185.4597,182.4434,184.1855,71124.0
2025-04-23 09:35:00,185.03,186.44,183.98,186.21,60169.0,184.1954,185.5991,183.1502,185.3701,60169.0
2025-04-23 09:40:00,185.92,187.49,185.53,186.95,43990.0,185.0814,186.6443,184.6932,186.1068,43990.0
2025-04-23 09:45:00,187.47,187.84,186.86,187.39,44670.0,186.6244,186.9928,186.0172,186.5448,44670.0
2025-04-23 09:50:00,187.43,187.5,186.23,186.52,88937.0,186.5846,186.6543,185.39,185.6787,88937.0
2025-04-23 09:55:00,186.55,186.55,185.64,185.88,15380.0,185.7086,185.7086,184.8027,185.0416,15380.0
2025-04-23 10:00:00,185.88,187.82,184.86,186.46,54147.0,185.0416,186.9728,184.0262,185.619,54147.0
2025-04-23 10:05:00,186.47,187.04,186.18,186.66,65398.0,185.6289,186.1964,185.3402,185.8181,65398.0
2025-04-23 10:10:00,186.93,187.61,186.61,186.8,21539.0,186.0869,186.7638,185.7683,185.9574,21539.0
2025-04-23 10:15:00,186.8,186.8,186.12,186.57,17329.0,185.9574,185.9574,185.2805,185.7285,17329.0
2025-04-23 10:20:00,186.48,186.48,185.49,186.2,25483.0,185.6389,185.6389,184.6534,185.3602,25483.0
2025-04-23 10:25:00,186.06,186.82,186.02,186.4,16016.0,185.2208,185.9774,185.181,185.5593,16016.0
2025-04-23 10:30:00,186.45,186.88,186.37,186.84,13433.0,185.609,186.0371,185.5294,185.9973,13433.0
2025-04-23 10:35:00,186.87,187.12,186.06,186.06,27730.0,186.0271,186.276,185.2208,185.2208,27730.0
2025-04-23 10:40:00,186.06,186.37,185.45,185.78,11605.0,185.2208,185.5294,184.6135,184.942,11605.0
2025-04-23 10:45:00,185.61,186.13,185.44,185.55,20872.0,184.7728,185.2905,184.6036,184.7131,20872.0
2025-04-23 10:50:00,185.5,185.89,185.32,185.72,7789.0,184.6633,185.0516,184.4841,184.8823,7789.0
2025-04-23 10:55:00,185.58,185.76,185.32,185.76,11403.0,184.7429,184.9221,184.4841,184.9221,11403.0
2025-04-23 11:00:00,185.75,186.71,185.29,186.16,82690.0,184.9122,185.8679,184.4543,185.3203,82690.0
2025-04-23 11:05:00,186.17,186.63,186.16,186.43,8428.0,185.3303,185.7882,185.3203,185.5891,8428.0
2025-04-23 11:10:00,186.49,186.64,185.94,186.5,11794.0,185.6488,185.7982,185.1013,185.6588,11794.0
2025-04-23 11:15:00,186.4,186.52,185.87,185.88,10241.0,185.5593,185.6787,185.0316,185.0416,10241.0
2025-04-23 11:20:00,185.88,186.36,185.27,186.11,59350.0,185.0416,185.5194,184.4343,185.2706,59350.0
2025-04-23 11:25:00,186.09,186.13,184.96,185.39,47688.0,185.2506,185.2905,184.1257,184.5538,47688.0
2025-04-23 11:30:00,185.31,185.56,184.7,185.5,49321.0,184.4742,184.723,183.8669,184.6633,49321.0
2025-04-23 11:35:00,185.57,185.96,185.04,185.96,12189.0,184.733,185.1212,184.2054,185.1212,12189.0
2025-04-23 11:40:00,185.96,185.96,185.19,185.19,12638.0,185.1212,185.1212,184.3547,184.3547,12638.0
2025-04-23 11:45:00,185.37,185.51,184.58,184.58,9298.0,184.5339,184.6733,183.7475,183.7475,9298.0
2025-04-23 11:50:00,184.62,184.77,184.09,184.76,12926.0,183.7873,183.9366,183.2597,183.9266,12926.0
2025-04-23 11:55:00,184.78,185.24,184.71,184.83,10174.0,183.9466,184.4045,183.8769,183.9963,10174.0
2025-04-23 12:00:00,184.92,184.92,184.37,184.82,13474.0,184.0859,184.0859,183.5384,183.9864,13474.0
2025-04-23 12:05:00,184.92,185.09,184.32,184.32,8770.0,184.0859,184.2552,183.4886,183.4886,8770.0
2025-04-23 12:10:00,184.51,184.86,184.27,184.71,10220.0,183.6778,184.0262,183.4389,183.8769,10220.0
2025-04-23 12:15:00,184.5,184.56,183.76,183.84,16161.0,183.6678,183.7276,182.9312,183.0108,16161.0
2025-04-23 12:20:00,183.96,183.96,183.46,183.77,7548.0,183.1303,183.1303,182.6325,182.9411,7548.0
2025-04-23 12:25:00,183.75,184.44,183.6,184.41,10658.0,182.9212,183.6081,182.7719,183.5782,10658.0
2025-04-23 12:30:00,184.45,184.58,184.32,184.4,5242.0,183.618,183.7475,183.4886,183.5683,5242.0
2025-04-23 12:35:00,184.4,185.05,184.36,184.86,7473.0,183.5683,184.2153,183.5285,184.0262,7473.0
2025-04-23 12:40:00,184.84,185.06,184.73,184.86,8117.0,184.0063,184.2253,183.8968,184.0262,8117.0
2025-04-23 12:45:00,184.82,184.94,184.49,184.52,10460.0,183.9864,184.1058,183.6579,183.6877,10460.0
2025-04-23 12:50:00,184.48,185.23,184.48,185.23,6527.0,183.6479,184.3945,183.6479,184.3945,6527.0
2025-04-23 12:55:00,185.25,185.87,185.19,185.66,8617.0,184.4144,185.0316,184.3547,184.8226,8617.0
2025-04-23 13:00:00,185.47,185.86,184.67,185.69,21590.0,184.6334,185.0217,183.8371,184.8525,21590.0
2025-04-23 13:05:00,185.75,186.06,185.59,185.85,34865.0,184.9122,185.2208,184.7529,185.0117,34865.0
2025-04-23 13:10:00,185.82,186.19,185.81,186.19,9544.0,184.9819,185.3502,184.9719,185.3502,9544.0
2025-04-23 13:15:00,186.2,186.35,186.08,186.2,21698.0,185.3602,185.5095,185.2407,185.3602,21698.0
2025-04-23 13:20:00,186.2,186.26,185.7,185.84,12538.0,185.3602,185.4199,184.8624,185.0018,12538.0
2025-04-23 13:25:00,185.82,186.07,185.69,185.72,6074.0,184.9819,185.2307,184.8525,184.8823,6074.0
2025-04-23 13:30:00,185.7,185.93,185.49,185.49,10018.0,184.8624,185.0914,184.6534,184.6534,10018.0
2025-04-23 13:35:00,185.53,185.61,184.82,184.95,9845.0,184.6932,184.7728,183.9864,184.1158,9845.0
2025-04-23 13:40:00,185.08,185.24,184.81,185.24,6542.0,184.2452,184.4045,183.9764,184.4045,6542.0
2025-04-23 13:45:00,185.35,185.35,184.97,185.13,13336.0,184.514,184.514,184.1357,184.295,13336.0
2025-04-23 13:50:00,185.12,185.87,184.97,185.84,5637.0,184.285,185.0316,184.1357,185.0018,5637.0
2025-04-23 13:55:00,185.83,185.94,185.53,185.6,14044.0,184.9918,185.1013,184.6932,184.7629,14044.0
2025-04-23 14:00:00,185.55,185.67,184.96,185.48,27719.0,184.7131,184.8325,184.1257,184.6434,27719.0
2025-04-23 14:05:00,185.62,185.7,185.34,185.52,5479.0,184.7828,184.8624,184.504,184.6832,5479.0
2025-04-23 14:10:00,185.53,185.99,185.23,185.7,20346.0,184.6932,185.1511,184.3945,184.8624,20346.0
2025-04-23 14:15:00,185.7,186.04,185.7,185.84,7395.0,184.8624,185.2009,184.8624,185.0018,7395.0
2025-04-23 14:20:00,185.84,186.21,185.4,185.58,15010.0,185.0018,185.3701,184.5638,184.7429,15010.0
2025-04-23 14:25:00,185.5,185.68,185.11,185.11,11722.0,184.6633,184.8425,184.2751,184.2751,11722.0
2025-04-23 14:30:00,185.32,185.48,185.05,185.18,9434.0,184.4841,184.6434,184.2153,184.3448,9434.0
2025-04-23 14:35:00,185.21,185.22,184.88,185.11,19305.0,184.3746,184.3846,184.0461,184.2751,19305.0
2025-04-23 14:40:00,185.18,185.18,184.25,184.28,18160.0,184.3448,184.3448,183.4189,183.4488,18160.0
2025-04-23 14:45:00,184.24,184.9,184.13,184.76,7269.0,183.409,184.066,183.2995,183.9266,7269.0
2025-04-23 14:50:00,184.7,184.76,184.3,184.36,16627.0,183.8669,183.9266,183.4687,183.5285,16627.0
2025-04-23 14:55:00,184.32,184.8,184.3,184.5,16417.0,183.4886,183.9665,183.4687,183.6678,16417.0
2025-04-23 15:00:00,184.43,184.77,183.98,184.03,16926.0,183.5981,183.9366,183.1502,183.1999,16926.0
2025-04-23 15:05:00,184.15,184.41,183.94,184.07,15805.0,183.3194,183.5782,183.1103,183.2398,15805.0
2025-04-23 15:10:00,184.07,184.15,183.43,183.52,27538.0,183.2398,183.3194,182.6026,182.6922,27538.0
2025-04-23 15:15:00,183.49,183.6,183.21,183.49,23374.0,182.6624,182.7719,182.3836,182.6624,23374.0
2025-04-23 15:20:00,183.43,183.54,183.05,183.18,41109.0,182.6026,182.7122,182.2244,182.3538,41109.0
2025-04-23 15:25:00,183.23,183.57,183.03,183.25,36467.0,182.4035,182.742,182.2045,182.4235,36467.0
2025-04-23 15:30:00,183.25,183.68,182.94,183.29,27195.0,182.4235,182.8515,182.1149,182.4633,27195.0
2025-04-23 15:35:00,183.23,183.24,182.61,182.7,23491.0,182.4035,182.4135,181.7863,181.8759,23491.0
2025-04-23 15:40:00,182.78,183.04,182.63,182.78,28312.0,181.9556,182.2144,181.8063,181.9556,28312.0
2025-04-23 15:45:00,182.78,183.05,182.47,182.86,41952.0,181.9556,182.2244,181.647,182.0352,41952.0
2025-04-23 15:50:00,182.94,184.1,182.94,183.74,62955.0,182.1149,183.2696,182.1149,182.9112,62955.0
2025-04-23 15:55:00,183.74,183.87,183.02,183.12,197334.0,182.9112,183.0407,182.1945,182.294,197334.0
2025-04-24 09:30:00,191.8,193.75,191.65,193.24,187683.0,190.9349,192.8761,190.7856,192.3684,187683.0
2025-04-24 09:35:00,193.1,193.51,192.07,192.32,87263.0,192.229,192.6372,191.2037,191.4525,87263.0
2025-04-24 09:40:00,192.04,192.3,191.29,192.06,58356.0,191.1738,191.4326,190.4272,191.1937,58356.0
2025-04-24 09:45:00,192.06,192.18,191.05,191.18,49833.0,191.1937,191.3132,190.1883,190.3177,49833.0
2025-04-24 09:50:00,191.28,193.19,191.22,192.62,61329.0,190.4172,192.3186,190.3575,191.7512,61329.0
2025-04-24 09:55:00,192.58,193.66,192.26,193.05,41877.0,191.7114,192.7865,191.3928,192.1793,41877.0
2025-04-24 10:00:00,192.88,195.39,192.87,195.27,61720.0,192.01,194.5087,192.0001,194.3892,61720.0
2025-04-24 10:05:00,195.4,196.37,195.06,195.67,63721.0,194.5187,195.4843,194.1802,194.7874,63721.0
2025-04-24 10:10:00,195.58,195.63,194.07,194.53,58725.0,194.6978,194.7476,193.1947,193.6526,58725.0
2025-04-24 10:15:00,194.32,194.63,193.34,194.45,49148.0,193.4435,193.7521,192.4679,193.5729,49148.0
2025-04-24 10:20:00,194.62,195.93,194.48,195.57,52411.0,193.7422,195.0463,193.6028,194.6879,52411.0
2025-04-24 10:25:00,195.57,195.57,194.89,195.23,23977.0,194.6879,194.6879,194.011,194.3494,23977.0
2025-04-24 10:30:00,195.13,195.16,194.29,194.63,32069.0,194.2499,194.2797,193.4137,193.7521,32069.0
2025-04-24 10:35:00,194.63,195.19,194.49,194.9,73210.0,193.7521,194.3096,193.6128,194.0209,73210.0
2025-04-24 10:40:00,194.93,195.33,194.41,194.6,26770.0,194.0508,194.449,193.5331,193.7223,26770.0
2025-04-24 10:45:00,194.95,195.03,194.4,194.83,38552.0,194.0707,194.1503,193.5232,193.9512,38552.0
2025-04-24 10:50:00,194.88,195.06,194.22,194.97,60308.0,194.001,194.1802,193.344,194.0906,60308.0
2025-04-24 10:55:00,194.97,195.16,194.68,194.86,29162.0,194.0906,194.2797,193.8019,193.9811,29162.0
2025-04-24 11:00:00,194.86,195.46,194.68,195.46,31443.0,193.9811,194.5784,193.8019,194.5784,31443.0
2025-04-24 11:05:00,195.46,195.9,195.22,195.51,51914.0,194.5784,195.0164,194.3395,194.6282,51914.0
2025-04-24 11:10:00,195.56,195.89,195.33,195.66,26667.0,194.6779,195.0064,194.449,194.7775,26667.0
2025-04-24 11:15:00,195.59,195.74,195.01,195.21,38287.0,194.7078,194.8571,194.1304,194.3295,38287.0
2025-04-24 11:20:00,195.26,195.82,195.13,195.3,24616.0,194.3793,194.9368,194.2499,194.4191,24616.0
2025-04-24 11:25:00,195.4,195.4,194.66,194.9,28787.0,194.5187,194.5187,193.782,194.0209,28787.0
2025-04-24 11:30:00,194.9,195.42,194.53,195.38,16762.0,194.0209,194.5386,193.6526,194.4987,16762.0
2025-04-24 11:35:00,195.44,195.61,195.23,195.28,12959.0,194.5585,194.7277,194.3494,194.3992,12959.0
2025-04-24 11:40:00,195.14,195.84,195.14,195.31,14560.0,194.2598,194.9567,194.2598,194.4291,14560.0
2025-04-24 11:45:00,195.31,195.82,195.18,195.54,21534.0,194.4291,194.9368,194.2996,194.658,21534.0
2025-04-24 11:50:00,195.39,195.92,195.26,195.79,12786.0,194.5087,195.0363,194.3793,194.9069,12786.0
2025-04-24 11:55:00,195.9,196.22,194.95,195.09,18461.0,195.0164,195.335,194.0707,194.2101,18461.0
2025-04-24 12:00:00,195.26,195.67,195.04,195.53,12517.0,194.3793,194.7874,194.1603,194.6481,12517.0
2025-04-24 12:05:00,195.4,195.47,194.96,195.16,9300.0,194.5187,194.5883,194.0806,194.2797,9300.0
2025-04-24 12:10:00,195.16,195.71,195.16,195.6,12073.0,194.2797,194.8273,194.2797,194.7178,12073.0
2025-04-24 12:15:00,195.6,195.82,195.49,195.77,25727.0,194.7178,194.9368,194.6083,194.887,25727.0
2025-04-24 12:20:00,195.86,196.6,195.8,195.97,19873.0,194.9766,195.7132,194.9169,195.0861,19873.0
2025-04-24 12:25:00,196.07,196.52,195.72,196.16,21163.0,195.1856,195.6336,194.8372,195.2752,21163.0
2025-04-24 12:30:00,196.11,197.07,196.11,197.0,18274.0,195.2255,196.1811,195.2255,196.1114,18274.0
2025-04-24 12:35:00,196.96,197.52,196.96,197.14,18882.0,196.0716,196.6291,196.0716,196.2508,18882.0
2025-04-24 12:40:00,197.14,197.17,196.59,196.67,12783.0,196.2508,196.2807,195.7033,195.7829,12783.0
2025-04-24 12:45:00,196.67,196.67,196.4,196.54,6840.0,195.7829,195.7829,195.5141,195.6535,6840.0
2025-04-24 12:50:00,196.66,197.1,196.59,196.95,19731.0,195.773,196.211,195.7033,196.0617,19731.0
2025-04-24 12:55:00,196.96,197.39,196.95,197.01,14308.0,196.0716,196.4997,196.0617,196.1214,14308.0
2025-04-24 13:00:00,196.81,197.07,196.52,197.07,6547.0,195.9223,196.1811,195.6336,196.1811,6547.0
2025-04-24 13:05:00,197.11,197.22,196.57,196.57,8939.0,196.2209,196.3304,195.6834,195.6834,8939.0
2025-04-24 13:10:00,196.66,196.96,196.58,196.59,12758.0,195.773,196.0716,195.6933,195.7033,12758.0
2025-04-24 13:15:00,196.56,196.56,195.75,196.16,20188.0,195.6734,195.6734,194.8671,195.2752,20188.0
2025-04-24 13:20:00,195.96,196.35,195.74,196.3,9218.0,195.0761,195.4644,194.8571,195.4146,9218.0
2025-04-24 13:25:00,196.3,196.71,196.16,196.27,13709.0,195.4146,195.8227,195.2752,195.3847,13709.0
2025-04-24 13:30:00,196.39,196.54,196.27,196.32,8054.0,195.5042,195.6535,195.3847,195.4345,8054.0
2025-04-24 13:35:00,196.31,196.33,196.03,196.21,12348.0,195.4246,195.4445,195.1458,195.325,12348.0
2025-04-24 13:40:00,196.33,196.38,195.74,196.01,11153.0,195.4445,195.4942,194.8571,195.1259,11153.0
2025-04-24 13:45:00,195.87,196.23,195.85,195.9,8564.0,194.9865,195.3449,194.9666,195.0164,8564.0
2025-04-24 13:50:00,196.03,196.09,195.8,196.03,13079.0,195.1458,195.2055,194.9169,195.1458,13079.0
2025-04-24 13:55:00,195.9,196.0,195.57,195.71,9361.0,195.0164,195.116,194.6879,194.8273,9361.0
2025-04-24 14:00:00,195.58,196.01,195.53,195.82,14148.0,194.6978,195.1259,194.6481,194.9368,14148.0
2025-04-24 14:05:00,195.72,195.81,195.27,195.27,12059.0,194.8372,194.9268,194.3892,194.3892,12059.0
2025-04-24 14:10:00,195.34,195.5,195.05,195.2,10093.0,194.4589,194.6182,194.1702,194.3196,10093.0
2025-04-24 14:15:00,195.22,195.22,194.83,195.2,7782.0,194.3395,194.3395,193.9512,194.3196,7782.0
2025-04-24 14:20:00,194.99,195.06,194.72,194.77,8266.0,194.1105,194.1802,193.8417,193.8915,8266.0
2025-04-24 14:25:00,194.88,195.15,194.77,194.85,17650.0,194.001,194.2698,193.8915,193.9711,17650.0
2025-04-24 14:30:00,194.77,194.93,194.62,194.87,6511.0,193.8915,194.0508,193.7422,193.991,6511.0
2025-04-24 14:35:00,194.92,194.95,194.48,194.81,10529.0,194.0408,194.0707,193.6028,193.9313,10529.0
2025-04-24 14:40:00,194.84,194.87,194.36,194.48,13556.0,193.9612,193.991,193.4833,193.6028,13556.0
2025-04-24 14:45:00,194.48,194.61,194.19,194.31,12219.0,193.6028,193.7322,193.3141,193.4336,12219.0
2025-04-24 14:50:00,194.36,194.59,194.3,194.46,11641.0,193.4833,193.7123,193.4236,193.5829,11641.0
2025-04-24 14:55:00,194.5,194.57,194.23,194.32,15746.0,193.6227,193.6924,193.3539,193.4435,15746.0
2025-04-24 15:00:00,194.23,194.29,193.65,193.67,21553.0,193.3539,193.4137,192.7766,192.7965,21553.0
2025-04-24 15:05:00,193.81,194.04,193.73,193.81,17296.0,192.9358,193.1648,192.8562,192.9358,17296.0
2025-04-24 15:10:00,193.87,193.93,193.11,193.53,30204.0,192.9956,193.0553,192.239,192.6571,30204.0
2025-04-24 15:15:00,193.47,194.3,193.43,194.17,24847.0,192.5974,193.4236,192.5575,193.2942,24847.0
2025-04-24 15:20:00,194.13,194.26,193.93,193.93,14425.0,193.2544,193.3838,193.0553,193.0553,14425.0
2025-04-24 15:25:00,194.07,194.25,193.44,193.44,23434.0,193.1947,193.3738,192.5675,192.5675,23434.0
2025-04-24 15:30:00,193.51,193.75,193.37,193.47,28778.0,192.6372,192.8761,192.4978,192.5974,28778.0
2025-04-24 15:35:00,193.47,194.15,193.31,193.92,33547.0,192.5974,193.2743,192.4381,193.0453,33547.0
2025-04-24 15:40:00,193.93,194.11,193.89,193.94,33581.0,193.0553,193.2345,193.0155,193.0652,33581.0
2025-04-24 15:45:00,194.07,194.29,193.85,194.26,27582.0,193.1947,193.4137,192.9756,193.3838,27582.0
2025-04-24 15:50:00,194.31,194.96,193.8,194.24,101178.0,193.4336,194.0806,192.9259,193.3639,101178.0
2025-04-24 15:55:00,194.56,195.72,194.36,195.21,430322.0,193.6824,194.8372,193.4833,194.3295,430322.0
2025-04-25 09:30:00,193.3,194.24,192.66,193.06,40506.0,192.4281,193.3639,191.791,192.1892,40506.0
2025-04-25 09:35:00,193.15,193.79,192.6,193.09,65815.0,192.2788,192.9159,191.7313,192.2191,65815.0
2025-04-25 09:40:00,193.22,193.61,192.5,192.75,27509.0,192.3485,192.7367,191.6317,191.8806,27509.0
2025-04-25 09:45:00,192.76,193.28,192.66,192.99,21267.0,191.8906,192.4082,191.791,192.1195,21267.0
2025-04-25 09:50:00,192.89,192.96,192.06,192.32,34701.0,192.02,192.0897,191.1937,191.4525,34701.0
2025-04-25 09:55:00,192.3,192.53,191.69,191.76,50666.0,191.4326,191.6616,190.8254,190.8951,50666.0
2025-04-25 10:00:00,192.12,193.45,191.83,192.71,75580.0,191.2535,192.5775,190.9648,191.8408,75580.0
2025-04-25 10:05:00,192.74,193.55,192.65,193.53,47632.0,191.8707,192.677,191.7811,192.6571,47632.0
2025-04-25 10:10:00,193.53,194.0,193.35,193.9,35980.0,192.6571,193.125,192.4779,193.0254,35980.0
2025-04-25 10:15:00,193.94,194.07,193.34,193.68,11459.0,193.0652,193.1947,192.4679,192.8064,11459.0
2025-04-25 10:20:00,193.77,193.97,192.82,192.97,16956.0,192.896,193.0951,191.9503,192.0996,16956.0
2025-04-25 10:25:00,192.87,193.08,192.5,192.89,58885.0,192.0001,192.2091,191.6317,192.02,58885.0
2025-04-25 10:30:00,193.01,193.53,192.62,193.37,18024.0,192.1394,192.6571,191.7512,192.4978,18024.0
2025-04-25 10:35:00,193.47,193.67,193.02,193.67,12317.0,192.5974,192.7965,192.1494,192.7965,12317.0
2025-04-25 10:40:00,193.52,193.91,193.52,193.85,10822.0,192.6471,193.0354,192.6471,192.9756,10822.0
2025-04-25 10:45:00,193.76,194.03,193.4,193.94,10938.0,192.8861,193.1548,192.5277,193.0652,10938.0
2025-04-25 10:50:00,193.88,193.9,193.45,193.82,7631.0,193.0055,193.0254,192.5775,192.9458,7631.0
2025-04-25 10:55:00,193.78,193.97,193.34,193.97,11682.0,192.906,193.0951,192.4679,193.0951,11682.0
2025-04-25 11:00:00,193.92,194.07,193.56,194.04,9456.0,193.0453,193.1947,192.687,193.1648,9456.0
2025-04-25 11:05:00,194.0,194.17,193.73,194.01,8966.0,193.125,193.2942,192.8562,193.1349,8966.0
2025-04-25 11:10:00,193.91,194.17,193.69,194.05,8553.0,193.0354,193.2942,192.8164,193.1747,8553.0
2025-04-25 11:15:00,194.07,194.18,193.59,193.83,7785.0,193.1947,193.3042,192.7168,192.9557,7785.0
2025-04-25 11:20:00,193.84,194.05,193.81,193.98,9173.0,192.9657,193.1747,192.9358,193.1051,9173.0
2025-04-25 11:25:00,194.04,194.05,193.46,193.59,5856.0,193.1648,193.1747,192.5874,192.7168,5856.0
2025-04-25 11:30:00,193.59,193.84,193.55,193.74,5185.0,192.7168,192.9657,192.677,192.8661,5185.0
2025-04-25 11:35:00,193.63,193.75,192.88,193.29,60470.0,192.7566,192.8761,192.01,192.4182,60470.0
2025-04-25 11:40:00,193.24,193.69,192.93,193.06,8805.0,192.3684,192.8164,192.0598,192.1892,8805.0
2025-04-25 11:45:00,193.1,193.36,192.93,193.36,12839.0,192.229,192.4879,192.0598,192.4879,12839.0
2025-04-25 11:50:00,193.36,193.51,193.23,193.39,10508.0,192.4879,192.6372,192.3584,192.5177,10508.0
2025-04-25 11:55:00,193.39,193.96,193.25,193.81,23135.0,192.5177,193.0852,192.3784,192.9358,23135.0
2025-04-25 12:00:00,193.8,193.94,193.4,193.45,27192.0,192.9259,193.0652,192.5277,192.5775,27192.0
2025-04-25 12:05:00,193.45,193.79,193.21,193.76,7543.0,192.5775,192.9159,192.3385,192.8861,7543.0
2025-04-25 12:10:00,193.76,193.76,193.45,193.57,5620.0,192.8861,192.8861,192.5775,192.6969,5620.0
2025-04-25 12:15:00,193.68,193.89,193.57,193.88,6871.0,192.8064,193.0155,192.6969,193.0055,6871.0
2025-04-25 12:20:00,193.88,194.16,193.69,194.14,11298.0,193.0055,193.2842,192.8164,193.2643,11298.0
2025-04-25 12:25:00,194.12,194.15,193.85,193.95,6493.0,193.2444,193.2743,192.9756,193.0752,6493.0
2025-04-25 12:30:00,193.86,194.21,193.77,194.12,4292.0,192.9856,193.334,192.896,193.2444,4292.0
2025-04-25 12:35:00,194.22,194.5,194.16,194.5,14330.0,193.344,193.6227,193.2842,193.6227,14330.0
2025-04-25 12:40:00,194.53,194.82,194.42,194.7,11778.0,193.6526,193.9413,193.5431,193.8218,11778.0
2025-04-25 12:45:00,194.58,194.58,194.04,194.28,8650.0,193.7024,193.7024,193.1648,193.4037,8650.0
2025-04-25 12:50:00,194.2,194.4,194.1,194.33,10350.0,193.3241,193.5232,193.2245,193.4535,10350.0
2025-04-25 12:55:00,194.31,194.58,194.26,194.45,5000.0,193.4336,193.7024,193.3838,193.5729,5000.0
2025-04-25 13:00:00,194.45,194.95,194.4,194.86,12516.0,193.5729,194.0707,193.5232,193.9811,12516.0
2025-04-25 13:05:00,194.94,195.13,194.86,195.0,6114.0,194.0607,194.2499,193.9811,194.1205,6114.0
2025-04-25 13:10:00,195.0,195.3,194.85,195.26,12894.0,194.1205,194.4191,193.9711,194.3793,12894.0
2025-04-25 13:15:00,195.25,195.68,195.16,195.53,19768.0,194.3693,194.7974,194.2797,194.6481,19768.0
2025-04-25 13:20:00,195.58,196.36,195.58,196.17,14178.0,194.6978,195.4743,194.6978,195.2852,14178.0
2025-04-25 13:25:00,196.2,196.37,196.11,196.35,17060.0,195.315,195.4843,195.2255,195.4644,17060.0
2025-04-25 13:30:00,196.31,196.31,195.76,195.98,13364.0,195.4246,195.4246,194.877,195.096,13364.0
2025-04-25 13:35:00,195.99,196.19,195.07,195.13,33359.0,195.106,195.3051,194.1901,194.2499,33359.0
2025-04-25 13:40:00,194.97,195.58,194.9,195.45,8988.0,194.0906,194.6978,194.0209,194.5684,8988.0
2025-04-25 13:45:00,195.32,195.32,194.3,194.58,13767.0,194.439,194.439,193.4236,193.7024,13767.0
2025-04-25 13:50:00,194.37,194.63,194.05,194.05,6734.0,193.4933,193.7521,193.1747,193.1747,6734.0
2025-04-25 13:55:00,194.17,194.52,193.65,194.33,6562.0,193.2942,193.6426,192.7766,193.4535,6562.0
2025-04-25 14:00:00,194.5,194.8,194.34,194.45,30584.0,193.6227,193.9214,193.4634,193.5729,30584.0
2025-04-25 14:05:00,194.58,194.64,194.35,194.64,7948.0,193.7024,193.7621,193.4734,193.7621,7948.0
2025-04-25 14:10:00,194.55,194.64,194.23,194.27,2893.0,193.6725,193.7621,193.3539,193.3938,2893.0
2025-04-25 14:15:00,194.0,194.51,194.0,194.42,3557.0,193.125,193.6327,193.125,193.5431,3557.0
2025-04-25 14:20:00,194.35,194.77,194.29,194.74,7606.0,193.4734,193.8915,193.4137,193.8616,7606.0
2025-04-25 14:25:00,194.74,194.8,194.46,194.72,5230.0,193.8616,193.9214,193.5829,193.8417,5230.0
2025-04-25 14:30:00,194.69,194.98,194.67,194.83,9734.0,193.8119,194.1006,193.7919,193.9512,9734.0
2025-04-25 14:35:00,194.84,195.12,194.73,195.12,12104.0,193.9612,194.2399,193.8517,194.2399,12104.0
2025-04-25 14:40:00,195.03,195.15,194.72,194.74,7031.0,194.1503,194.2698,193.8417,193.8616,7031.0
2025-04-25 14:45:00,194.74,195.0,194.74,195.0,9870.0,193.8616,194.1205,193.8616,194.1205,9870.0
2025-04-25 14:50:00,195.01,195.28,194.55,195.28,9710.0,194.1304,194.3992,193.6725,194.3992,9710.0
2025-04-25 14:55:00,195.22,195.24,194.77,194.97,12169.0,194.3395,194.3594,193.8915,194.0906,12169.0
2025-04-25 15:00:00,194.97,195.11,194.8,195.06,10872.0,194.0906,194.23,193.9214,194.1802,10872.0
2025-04-25 15:05:00,195.0,195.17,194.86,195.07,25095.0,194.1205,194.2897,193.9811,194.1901,25095.0
2025-04-25 15:10:00,195.06,195.18,194.84,194.88,16442.0,194.1802,194.2996,193.9612,194.001,16442.0
2025-04-25 15:15:00,194.81,195.06,194.69,194.78,5602.0,193.9313,194.1802,193.8119,193.9015,5602.0
2025-04-25 15:20:00,194.78,195.32,194.77,195.32,10140.0,193.9015,194.439,193.8915,194.439,10140.0
2025-04-25 15:25:00,195.25,195.28,194.67,194.87,12176.0,194.3693,194.3992,193.7919,193.991,12176.0
2025-04-25 15:30:00,194.73,194.73,194.43,194.49,11404.0,193.8517,193.8517,193.553,193.6128,11404.0
2025-04-25 15:35:00,194.42,194.86,194.13,194.13,14550.0,193.5431,193.9811,193.2544,193.2544,14550.0
2025-04-25 15:40:00,194.21,194.21,193.8,194.15,15090.0,193.334,193.334,192.9259,193.2743,15090.0
2025-04-25 15:45:00,194.16,194.16,193.68,193.82,23233.0,193.2842,193.2842,192.8064,192.9458,23233.0
2025-04-25 15:50:00,193.92,194.87,193.92,194.76,36308.0,193.0453,193.991,193.0453,193.8815,36308.0
2025-04-25 15:55:00,194.65,194.89,194.25,194.6,156155.0,193.772,194.011,193.3738,193.7223,156155.0
2025-04-28 09:30:00,193.44,194.98,193.11,194.92,32318.0,192.5675,194.1006,192.239,194.0408,32318.0
2025-04-28 09:35:00,194.92,195.47,194.28,194.56,12844.0,194.0408,194.5883,193.4037,193.6824,12844.0
2025-04-28 09:40:00,195.01,196.37,194.82,196.16,15872.0,194.1304,195.4843,193.9413,195.2752,15872.0
2025-04-28 09:45:00,196.27,196.27,194.86,195.32,18591.0,195.3847,195.3847,193.9811,194.439,18591.0
2025-04-28 09:50:00,195.31,195.57,194.99,195.08,12505.0,194.4291,194.6879,194.1105,194.2001,12505.0
2025-04-28 09:55:00,195.04,195.13,194.4,194.64,19416.0,194.1603,194.2499,193.5232,193.7621,19416.0
2025-04-28 10:00:00,194.64,194.99,194.23,194.92,7932.0,193.7621,194.1105,193.3539,194.0408,7932.0
2025-04-28 10:05:00,194.87,195.17,194.32,194.32,11340.0,193.991,194.2897,193.4435,193.4435,11340.0
2025-04-28 10:10:00,194.6,194.89,194.28,194.42,6610.0,193.7223,194.011,193.4037,193.5431,6610.0
2025-04-28 10:15:00,194.55,194.62,194.16,194.27,5456.0,193.6725,193.7422,193.2842,193.3938,5456.0
2025-04-28 10:20:00,194.24,194.48,193.82,194.48,22995.0,193.3639,193.6028,192.9458,193.6028,22995.0
2025-04-28 10:25:00,194.51,194.51,193.74,193.94,11763.0,193.6327,193.6327,192.8661,193.0652,11763.0
2025-04-28 10:30:00,193.9,194.16,193.58,194.16,5354.0,193.0254,193.2842,192.7069,193.2842,5354.0
2025-04-28 10:35:00,194.15,194.35,193.92,194.25,4954.0,193.2743,193.4734,193.0453,193.3738,4954.0
2025-04-28 10:40:00,194.37,194.37,193.84,194.19,5813.0,193.4933,193.4933,192.9657,193.3141,5813.0
2025-04-28 10:45:00,194.19,194.21,193.87,194.05,12349.0,193.3141,193.334,192.9956,193.1747,12349.0
2025-04-28 10:50:00,193.93,193.94,193.39,193.4,13569.0,193.0553,193.0652,192.5177,192.5277,13569.0
2025-04-28 10:55:00,193.26,193.3,192.45,192.65,11318.0,192.3883,192.4281,191.582,191.7811,11318.0
2025-04-28 11:00:00,192.63,192.87,192.53,192.67,10929.0,191.7612,192.0001,191.6616,191.801,10929.0
2025-04-28 11:05:00,192.7,192.7,191.72,191.89,10712.0,191.8308,191.8308,190.8553,191.0245,10712.0
2025-04-28 11:10:00,191.93,192.52,191.79,192.37,7883.0,191.0643,191.6516,190.9249,191.5023,7883.0
2025-04-28 11:15:00,192.22,192.54,192.01,192.1,9429.0,191.353,191.6716,191.1439,191.2335,9429.0
2025-04-28 11:20:00,191.97,192.1,191.47,191.51,8095.0,191.1041,191.2335,190.6064,190.6462,8095.0
2025-04-28 11:25:00,191.42,191.45,190.94,191.03,17091.0,190.5566,190.5865,190.0788,190.1684,17091.0
2025-04-28 11:30:00,191.03,191.69,190.96,191.37,23240.0,190.1684,190.8254,190.0987,190.5068,23240.0
2025-04-28 11:35:00,191.37,191.71,191.29,191.51,14692.0,190.5068,190.8453,190.4272,190.6462,14692.0
2025-04-28 11:40:00,191.61,192.14,191.61,191.88,11732.0,190.7458,191.2734,190.7458,191.0145,11732.0
2025-04-28 11:45:00,191.95,192.01,191.48,191.49,6516.0,191.0842,191.1439,190.6163,190.6263,6516.0
2025-04-28 11:50:00,191.49,191.89,191.28,191.65,9041.0,190.6263,191.0245,190.4172,190.7856,9041.0
2025-04-28 11:55:00,191.69,191.92,191.43,191.48,14454.0,190.8254,191.0544,190.5666,190.6163,14454.0
2025-04-28 12:00:00,191.49,191.72,191.05,191.11,8162.0,190.6263,190.8553,190.1883,190.248,8162.0
2025-04-28 12:05:00,191.14,191.23,190.61,190.71,17806.0,190.2779,190.3675,189.7503,189.8498,17806.0
2025-04-28 12:10:00,190.71,190.76,190.41,190.48,12116.0,189.8498,189.8996,189.5512,189.6208,12116.0
2025-04-28 12:15:00,190.57,190.99,190.57,190.92,4025.0,189.7104,190.1285,189.7104,190.0589,4025.0
2025-04-28 12:20:00,190.89,191.05,190.55,190.83,10667.0,190.029,190.1883,189.6905,189.9693,10667.0
2025-04-28 12:25:00,190.83,190.84,190.35,190.51,12213.0,189.9693,189.9792,189.4914,189.6507,12213.0
2025-04-28 12:30:00,190.65,191.01,190.6,190.96,6062.0,189.7901,190.1485,189.7403,190.0987,6062.0
2025-04-28 12:35:00,190.97,191.26,190.89,191.26,13580.0,190.1086,190.3973,190.029,190.3973,13580.0
2025-04-28 12:40:00,191.2,191.39,191.11,191.32,4734.0,190.3376,190.5267,190.248,190.4571,4734.0
2025-04-28 12:45:00,191.36,191.58,191.25,191.55,4694.0,190.4969,190.7159,190.3874,190.686,4694.0
2025-04-28 12:50:00,191.32,191.33,190.83,190.83,1979.0,190.4571,190.467,189.9693,189.9693,1979.0
2025-04-28 12:55:00,190.68,190.81,190.54,190.77,5388.0,189.8199,189.9494,189.6806,189.9095,5388.0
2025-04-28 13:00:00,190.81,191.13,190.7,190.85,4353.0,189.9494,190.2679,189.8399,189.9892,4353.0
2025-04-28 13:05:00,190.78,190.86,190.45,190.5,2747.0,189.9195,189.9991,189.591,189.6408,2747.0
2025-04-28 13:10:00,190.4,190.4,190.11,190.18,9145.0,189.5412,189.5412,189.2525,189.3222,9145.0
2025-04-28 13:15:00,190.11,190.76,189.95,190.65,6907.0,189.2525,189.8996,189.0932,189.7901,6907.0
2025-04-28 13:20:00,190.76,190.76,190.49,190.62,6979.0,189.8996,189.8996,189.6308,189.7602,6979.0
2025-04-28 13:25:00,190.5,190.81,190.19,190.3,19196.0,189.6408,189.9494,189.3322,189.4417,19196.0
2025-04-28 13:30:00,190.3,190.5,190.22,190.45,14186.0,189.4417,189.6408,189.362,189.591,14186.0
2025-04-28 13:35:00,190.39,190.68,190.28,190.62,6291.0,189.5313,189.8199,189.4218,189.7602,6291.0
2025-04-28 13:40:00,190.68,190.98,190.62,190.86,9609.0,189.8199,190.1186,189.7602,189.9991,9609.0
2025-04-28 13:45:00,190.75,190.85,190.64,190.64,3794.0,189.8896,189.9892,189.7801,189.7801,3794.0
2025-04-28 13:50:00,190.73,191.05,190.72,191.01,16558.0,189.8697,190.1883,189.8598,190.1485,16558.0
2025-04-28 13:55:00,191.03,191.14,190.93,191.08,15015.0,190.1684,190.2779,190.0688,190.2181,15015.0
2025-04-28 14:00:00,191.06,191.21,190.94,191.06,13977.0,190.1982,190.3476,190.0788,190.1982,13977.0
2025-04-28 14:05:00,191.06,191.29,191.05,191.19,11593.0,190.1982,190.4272,190.1883,190.3276,11593.0
2025-04-28 14:10:00,191.08,191.48,191.03,191.4,9180.0,190.2181,190.6163,190.1684,190.5367,9180.0
2025-04-28 14:15:00,191.4,191.54,191.3,191.53,6941.0,190.5367,190.6761,190.4371,190.6661,6941.0
2025-04-28 14:20:00,191.53,191.69,191.47,191.69,7487.0,190.6661,190.8254,190.6064,190.8254,7487.0
2025-04-28 14:25:00,191.71,192.11,191.7,191.83,18215.0,190.8453,191.2435,190.8353,190.9648,18215.0
2025-04-28 14:30:00,191.86,191.94,191.64,191.69,4969.0,190.9946,191.0743,190.7756,190.8254,4969.0
2025-04-28 14:35:00,191.73,191.98,191.52,191.96,7242.0,190.8652,191.1141,190.6562,191.0942,7242.0
2025-04-28 14:40:00,191.96,192.1,191.91,191.94,6590.0,191.0942,191.2335,191.0444,191.0743,6590.0
2025-04-28 14:45:00,191.93,192.14,191.85,192.06,16436.0,191.0643,191.2734,190.9847,191.1937,16436.0
2025-04-28 14:50:00,192.05,192.28,192.04,192.28,7788.0,191.1838,191.4127,191.1738,191.4127,7788.0
2025-04-28 14:55:00,192.23,192.25,191.95,191.98,7589.0,191.363,191.3829,191.0842,191.1141,7589.0
2025-04-28 15:00:00,191.98,192.48,191.97,192.39,10488.0,191.1141,191.6118,191.1041,191.5222,10488.0
2025-04-28 15:05:00,192.39,192.64,192.37,192.64,8982.0,191.5222,191.7711,191.5023,191.7711,8982.0
2025-04-28 15:10:00,192.62,192.63,192.29,192.48,8947.0,191.7512,191.7612,191.4227,191.6118,8947.0
2025-04-28 15:15:00,192.48,192.61,192.43,192.5,14123.0,191.6118,191.7412,191.5621,191.6317,14123.0
2025-04-28 15:20:00,192.5,192.87,192.48,192.87,10441.0,191.6317,192.0001,191.6118,192.0001,10441.0
2025-04-28 15:25:00,192.8,193.0,192.78,192.86,12454.0,191.9304,192.1295,191.9105,191.9901,12454.0
2025-04-28 15:30:00,192.83,193.23,192.76,193.11,25863.0,191.9602,192.3584,191.8906,192.239,25863.0
2025-04-28 15:35:00,193.07,193.36,192.74,193.23,16481.0,192.1992,192.4879,191.8707,192.3584,16481.0
2025-04-28 15:40:00,193.16,193.28,193.03,193.22,13274.0,192.2888,192.4082,192.1593,192.3485,13274.0
2025-04-28 15:45:00,193.2,193.43,193.03,193.14,21493.0,192.3286,192.5575,192.1593,192.2689,21493.0
2025-04-28 15:50:00,193.23,194.06,193.23,193.62,42789.0,192.3584,193.1847,192.3584,192.7467,42789.0
2025-04-28 15:55:00,193.5,193.95,193.44,193.61,176578.0,192.6272,193.0752,192.5675,192.7367,176578.0
2025-04-29 09:30:00,191.5,192.31,190.36,190.94,50028.0,190.6362,191.4426,189.5014,190.0788,50028.0
2025-04-29 09:35:00,191.19,191.65,190.66,190.98,32091.0,190.3276,190.7856,189.8,190.1186,32091.0
2025-04-29 09:40:00,191.12,191.81,191.0,191.58,18280.0,190.258,190.9448,190.1385,190.7159,18280.0
2025-04-29 09:45:00,191.59,192.78,191.58,192.34,17771.0,190.7258,191.9105,190.7159,191.4725,17771.0
2025-04-29 09:50:00,192.46,192.79,191.95,192.08,37186.0,191.5919,191.9204,191.0842,191.2136,37186.0
2025-04-29 09:55:00,192.25,192.66,191.93,192.4,9591.0,191.3829,191.791,191.0643,191.5322,9591.0
2025-04-29 10:00:00,192.61,192.87,192.09,192.34,17838.0,191.7412,192.0001,191.2236,191.4725,17838.0
2025-04-29 10:05:00,192.56,193.05,192.46,192.53,7370.0,191.6915,192.1793,191.5919,191.6616,7370.0
2025-04-29 10:10:00,192.56,192.72,192.0,192.22,63115.0,191.6915,191.8507,191.134,191.353,63115.0
2025-04-29 10:15:00,192.17,192.4,191.91,192.27,11797.0,191.3032,191.5322,191.0444,191.4028,11797.0
2025-04-29 10:20:00,192.28,192.31,191.78,191.84,40587.0,191.4127,191.4426,190.915,190.9747,40587.0
2025-04-29 10:25:00,191.84,191.84,191.29,191.4,13167.0,190.9747,190.9747,190.4272,190.5367,13167.0
2025-04-29 10:30:00,191.28,192.27,191.22,192.27,11156.0,190.4172,191.4028,190.3575,191.4028,11156.0
2025-04-29 10:35:00,192.18,192.95,192.14,192.74,12740.0,191.3132,192.0797,191.2734,191.8707,12740.0
2025-04-29 10:40:00,192.89,192.93,192.53,192.86,11310.0,192.02,192.0598,191.6616,191.9901,11310.0
2025-04-29 10:45:00,192.86,193.31,192.85,192.99,23449.0,191.9901,192.4381,191.9802,192.1195,23449.0
2025-04-29 10:50:00,192.97,193.12,192.83,192.99,24159.0,192.0996,192.2489,191.9602,192.1195,24159.0
2025-04-29 10:55:00,193.12,193.5,192.96,193.15,24958.0,192.2489,192.6272,192.0897,192.2788,24958.0
2025-04-29 11:00:00,193.26,193.42,192.99,193.14,11968.0,192.3883,192.5476,192.1195,192.2689,11968.0
2025-04-29 11:05:00,193.15,193.29,192.82,193.13,22945.0,192.2788,192.4182,191.9503,192.2589,22945.0
2025-04-29 11:10:00,193.25,193.43,192.85,192.98,16012.0,192.3784,192.5575,191.9802,192.1096,16012.0
2025-04-29 11:15:00,193.11,193.18,192.76,192.93,12205.0,192.239,192.3087,191.8906,192.0598,12205.0
2025-04-29 11:20:00,192.89,193.01,192.06,192.56,19313.0,192.02,192.1394,191.1937,191.6915,19313.0
2025-04-29 11:25:00,192.5,192.88,192.29,192.81,7085.0,191.6317,192.01,191.4227,191.9403,7085.0
2025-04-29 11:30:00,192.7,192.85,192.23,192.3,10548.0,191.8308,191.9802,191.363,191.4326,10548.0
2025-04-29 11:35:00,192.28,192.64,192.17,192.6,26869.0,191.4127,191.7711,191.3032,191.7313,26869.0
2025-04-29 11:40:00,192.58,193.03,192.42,192.73,18366.0,191.7114,192.1593,191.5521,191.8607,18366.0
2025-04-29 11:45:00,192.89,193.0,192.48,192.66,20754.0,192.02,192.1295,191.6118,191.791,20754.0
2025-04-29 11:50:00,192.65,193.15,192.47,192.74,9557.0,191.7811,192.2788,191.6019,191.8707,9557.0
2025-04-29 11:55:00,192.66,192.75,192.44,192.59,15119.0,191.791,191.8806,191.572,191.7213,15119.0
2025-04-29 12:00:00,192.61,193.11,192.6,192.89,14941.0,191.7412,192.239,191.7313,192.02,14941.0
2025-04-29 12:05:00,192.98,193.25,192.94,193.23,8768.0,192.1096,192.3784,192.0698,192.3584,8768.0
2025-04-29 12:10:00,193.18,193.37,193.01,193.23,14307.0,192.3087,192.4978,192.1394,192.3584,14307.0
2025-04-29 12:15:00,193.23,193.23,192.68,192.75,13091.0,192.3584,192.3584,191.8109,191.8806,13091.0
2025-04-29 12:20:00,192.75,192.95,192.63,192.74,20514.0,191.8806,192.0797,191.7612,191.8707,20514.0
2025-04-29 12:25:00,192.78,192.89,192.54,192.85,11029.0,191.9105,192.02,191.6716,191.9802,11029.0
2025-04-29 12:30:00,192.79,193.09,192.64,193.09,5064.0,191.9204,192.2191,191.7711,192.2191,5064.0
2025-04-29 12:35:00,193.01,193.12,192.5,192.59,7392.0,192.1394,192.2489,191.6317,191.7213,7392.0
2025-04-29 12:40:00,192.54,192.84,192.53,192.57,7174.0,191.6716,191.9702,191.6616,191.7014,7174.0
2025-04-29 12:45:00,192.59,192.67,191.93,191.94,18597.0,191.7213,191.801,191.0643,191.0743,18597.0
2025-04-29 12:50:00,191.96,192.21,191.9,191.93,23137.0,191.0942,191.343,191.0344,191.0643,23137.0
2025-04-29 12:55:00,191.76,191.87,191.32,191.68,19564.0,190.8951,191.0046,190.4571,190.8154,19564.0
2025-04-29 13:00:00,191.71,191.96,191.65,191.96,10050.0,190.8453,191.0942,190.7856,191.0942,10050.0
2025-04-29 13:05:00,191.93,192.24,191.9,192.24,8738.0,191.0643,191.3729,191.0344,191.3729,8738.0
2025-04-29 13:10:00,192.09,192.2,191.76,192.04,6727.0,191.2236,191.3331,190.8951,191.1738,6727.0
2025-04-29 13:15:00,192.04,192.53,192.04,192.52,6367.0,191.1738,191.6616,191.1738,191.6516,6367.0
2025-04-29 13:20:00,192.56,192.67,192.42,192.53,3938.0,191.6915,191.801,191.5521,191.6616,3938.0
2025-04-29 13:25:00,192.58,192.73,192.39,192.59,9425.0,191.7114,191.8607,191.5222,191.7213,9425.0
2025-04-29 13:30:00,192.67,192.67,192.57,192.65,3467.0,191.801,191.801,191.7014,191.7811,3467.0
2025-04-29 13:35:00,192.77,192.88,192.71,192.85,4251.0,191.9005,192.01,191.8408,191.9802,4251.0
2025-04-29 13:40:00,192.94,192.99,192.81,192.92,8681.0,192.0698,192.1195,191.9403,192.0498,8681.0
2025-04-29 13:45:00,192.88,193.64,192.81,193.53,7360.0,192.01,192.7666,191.9403,192.6571,7360.0
2025-04-29 13:50:00,193.51,194.01,193.48,193.91,13774.0,192.6372,193.1349,192.6073,193.0354,13774.0
2025-04-29 13:55:00,193.96,194.29,193.82,193.82,14539.0,193.0852,193.4137,192.9458,192.9458,14539.0
2025-04-29 14:00:00,193.96,194.3,193.96,194.29,4693.0,193.0852,193.4236,193.0852,193.4137,4693.0
2025-04-29 14:05:00,194.32,194.8,194.32,194.79,20874.0,193.4435,193.9214,193.4435,193.9114,20874.0
2025-04-29 14:10:00,194.71,194.82,194.51,194.63,15046.0,193.8318,193.9413,193.6327,193.7521,15046.0
2025-04-29 14:15:00,194.63,194.75,194.5,194.53,14167.0,193.7521,193.8716,193.6227,193.6526,14167.0
2025-04-29 14:20:00,194.51,194.58,194.1,194.34,13632.0,193.6327,193.7024,193.2245,193.4634,13632.0
2025-04-29 14:25:00,194.25,194.6,194.2,194.39,31411.0,193.3738,193.7223,193.3241,193.5132,31411.0
2025-04-29 14:30:00,194.39,194.48,194.06,194.32,6623.0,193.5132,193.6028,193.1847,193.4435,6623.0
2025-04-29 14:35:00,194.27,194.5,194.22,194.4,5986.0,193.3938,193.6227,193.344,193.5232,5986.0
2025-04-29 14:40:00,194.43,194.56,194.33,194.46,8150.0,193.553,193.6824,193.4535,193.5829,8150.0
2025-04-29 14:45:00,194.49,194.49,194.1,194.21,7989.0,193.6128,193.6128,193.2245,193.334,7989.0
2025-04-29 14:50:00,194.1,194.11,193.79,194.03,14946.0,193.2245,193.2345,192.9159,193.1548,14946.0
2025-04-29 14:55:00,194.03,194.03,193.65,193.65,5666.0,193.1548,193.1548,192.7766,192.7766,5666.0
2025-04-29 15:00:00,193.68,193.76,193.34,193.35,9041.0,192.8064,192.8861,192.4679,192.4779,9041.0
2025-04-29 15:05:00,193.34,193.76,193.23,193.49,8213.0,192.4679,192.8861,192.3584,192.6173,8213.0
2025-04-29 15:10:00,193.5,193.77,193.46,193.57,13740.0,192.6272,192.896,192.5874,192.6969,13740.0
2025-04-29 15:15:00,193.64,193.66,193.29,193.45,9530.0,192.7666,192.7865,192.4182,192.5775,9530.0
2025-04-29 15:20:00,193.4,193.75,193.31,193.59,8848.0,192.5277,192.8761,192.4381,192.7168,8848.0
2025-04-29 15:25:00,193.62,193.68,193.33,193.43,8419.0,192.7467,192.8064,192.458,192.5575,8419.0
2025-04-29 15:30:00,193.49,193.6,193.4,193.5,15164.0,192.6173,192.7268,192.5277,192.6272,15164.0
2025-04-29 15:35:00,193.48,193.59,193.22,193.3,20387.0,192.6073,192.7168,192.3485,192.4281,20387.0
2025-04-29 15:40:00,193.25,193.52,193.2,193.44,17533.0,192.3784,192.6471,192.3286,192.5675,17533.0
2025-04-29 15:45:00,193.53,193.83,193.22,193.74,42789.0,192.6571,192.9557,192.3485,192.8661,42789.0
2025-04-29 15:50:00,193.86,194.18,193.58,193.58,87264.0,192.9856,193.3042,192.7069,192.7069,87264.0
2025-04-29 15:55:00,193.66,193.71,192.49,192.59,274286.0,192.7865,192.8363,191.6218,191.7213,274286.0
2025-04-30 09:30:00,187.55,190.14,186.72,189.98,62402.0,186.7041,189.2824,185.8778,189.1231,62402.0
2025-04-30 09:35:00,190.21,190.21,188.35,189.02,23358.0,189.3521,189.3521,187.5005,188.1674,23358.0
2025-04-30 09:40:00,189.01,189.17,187.72,188.59,25445.0,188.1575,188.3168,186.8733,187.7394,25445.0
2025-04-30 09:45:00,188.54,188.82,187.8,188.67,19444.0,187.6896,187.9683,186.9529,187.819,19444.0
2025-04-30 09:50:00,188.82,188.82,188.17,188.52,17926.0,187.9683,187.9683,187.3213,187.6697,17926.0
2025-04-30 09:55:00,188.6,188.73,187.54,187.9,13190.0,187.7493,187.8787,186.6941,187.0525,13190.0
2025-04-30 10:00:00,187.83,188.91,187.67,188.87,22309.0,186.9828,188.0579,186.8235,188.0181,22309.0
2025-04-30 10:05:00,188.82,189.81,188.75,189.58,8237.0,187.9683,188.9539,187.8987,188.7249,8237.0
2025-04-30 10:10:00,189.5,189.87,189.29,189.86,7281.0,188.6453,189.0136,188.4362,189.0036,7281.0
2025-04-30 10:15:00,189.8,189.8,189.34,189.51,8691.0,188.9439,188.9439,188.486,188.6552,8691.0
2025-04-30 10:20:00,189.32,189.84,189.31,189.84,4628.0,188.4661,188.9837,188.4561,188.9837,4628.0
2025-04-30 10:25:00,189.74,190.88,189.74,190.86,16342.0,188.8842,190.019,188.8842,189.9991,16342.0
2025-04-30 10:30:00,190.6,191.19,190.59,190.87,6501.0,189.7403,190.3276,189.7304,190.0091,6501.0
2025-04-30 10:35:00,190.76,190.77,189.99,190.29,11466.0,189.8996,189.9095,189.1331,189.4317,11466.0
2025-04-30 10:40:00,190.15,190.69,189.9,190.46,20778.0,189.2923,189.8299,189.0435,189.6009,20778.0
2025-04-30 10:45:00,190.48,190.48,190.1,190.25,9520.0,189.6208,189.6208,189.2426,189.3919,9520.0
2025-04-30 10:50:00,190.24,190.74,189.75,190.4,10127.0,189.3819,189.8797,188.8941,189.5412,10127.0
2025-04-30 10:55:00,190.27,190.76,190.21,190.48,6199.0,189.4118,189.8996,189.3521,189.6208,6199.0
2025-04-30 11:00:00,190.48,191.02,190.47,190.75,7052.0,189.6208,190.1584,189.6109,189.8896,7052.0
2025-04-30 11:05:00,190.56,190.94,190.56,190.94,2366.0,189.7005,190.0788,189.7005,190.0788,2366.0
2025-04-30 11:10:00,190.99,191.22,190.79,190.93,4881.0,190.1285,190.3575,189.9295,190.0688,4881.0
2025-04-30 11:15:00,190.91,191.18,190.76,191.09,5097.0,190.0489,190.3177,189.8996,190.2281,5097.0
2025-04-30 11:20:00,191.21,191.53,191.09,191.28,6257.0,190.3476,190.6661,190.2281,190.4172,6257.0
2025-04-30 11:25:00,191.31,191.37,190.93,191.35,8533.0,190.4471,190.5068,190.0688,190.4869,8533.0
2025-04-30 11:30:00,191.24,191.38,190.9,191.37,9501.0,190.3774,190.5168,190.039,190.5068,9501.0
2025-04-30 11:35:00,191.23,191.37,190.82,191.09,5645.0,190.3675,190.5068,189.9593,190.2281,5645.0
2025-04-30 11:40:00,191.19,191.51,190.79,191.45,13750.0,190.3276,190.6462,189.9295,190.5865,13750.0
2025-04-30 11:45:00,191.43,191.66,191.3,191.33,2700.0,190.5666,190.7955,190.4371,190.467,2700.0
2025-04-30 11:50:00,191.33,191.56,191.18,191.45,21716.0,190.467,190.696,190.3177,190.5865,21716.0
2025-04-30 11:55:00,191.3,191.58,191.1,191.26,5860.0,190.4371,190.7159,190.2381,190.3973,5860.0
2025-04-30 12:00:00,191.42,191.52,191.14,191.52,6472.0,190.5566,190.6562,190.2779,190.6562,6472.0
2025-04-30 12:05:00,191.44,191.78,191.44,191.64,3734.0,190.5765,190.915,190.5765,190.7756,3734.0
2025-04-30 12:10:00,191.52,191.66,191.26,191.29,7924.0,190.6562,190.7955,190.3973,190.4272,7924.0
2025-04-30 12:15:00,191.16,191.35,190.96,191.02,6450.0,190.2978,190.4869,190.0987,190.1584,6450.0
2025-04-30 12:20:00,191.16,191.19,190.26,190.31,4179.0,190.2978,190.3276,189.4018,189.4516,4179.0
2025-04-30 12:25:00,190.28,190.55,190.14,190.37,5528.0,189.4218,189.6905,189.2824,189.5113,5528.0
2025-04-30 12:30:00,190.36,190.62,190.17,190.17,8225.0,189.5014,189.7602,189.3122,189.3122,8225.0
2025-04-30 12:35:00,190.14,190.99,190.04,190.87,5042.0,189.2824,190.1285,189.1828,190.0091,5042.0
2025-04-30 12:40:00,190.87,191.03,190.75,190.9,4395.0,190.0091,190.1684,189.8896,190.039,4395.0
2025-04-30 12:45:00,190.9,191.17,190.74,190.85,8291.0,190.039,190.3077,189.8797,189.9892,8291.0
2025-04-30 12:50:00,190.93,191.07,190.74,190.95,4739.0,190.0688,190.2082,189.8797,190.0887,4739.0
2025-04-30 12:55:00,190.92,191.13,190.63,190.94,10728.0,190.0589,190.2679,189.7702,190.0788,10728.0
2025-04-30 13:00:00,191.02,191.11,190.81,190.83,4449.0,190.1584,190.248,189.9494,189.9693,4449.0
2025-04-30 13:05:00,190.87,190.87,190.46,190.48,3638.0,190.0091,190.0091,189.6009,189.6208,3638.0
2025-04-30 13:10:00,190.38,190.42,190.02,190.34,9471.0,189.5213,189.5611,189.1629,189.4815,9471.0
2025-04-30 13:15:00,190.39,190.83,190.39,190.75,6914.0,189.5313,189.9693,189.5313,189.8896,6914.0
2025-04-30 13:20:00,190.83,191.0,190.81,190.94,9441.0,189.9693,190.1385,189.9494,190.0788,9441.0
2025-04-30 13:25:00,190.95,191.81,190.95,191.78,7261.0,190.0887,190.9448,190.0887,190.915,7261.0
2025-04-30 13:30:00,191.72,192.26,191.7,192.23,5399.0,190.8553,191.3928,190.8353,191.363,5399.0
2025-04-30 13:35:00,192.22,192.42,192.16,192.31,5224.0,191.353,191.5521,191.2933,191.4426,5224.0
2025-04-30 13:40:00,192.25,192.65,192.15,192.64,7253.0,191.3829,191.7811,191.2833,191.7711,7253.0
2025-04-30 13:45:00,192.44,192.63,192.17,192.63,10199.0,191.572,191.7612,191.3032,191.7612,10199.0
2025-04-30 13:50:00,192.55,192.75,192.53,192.73,4983.0,191.6815,191.8806,191.6616,191.8607,4983.0
2025-04-30 13:55:00,192.67,192.76,192.3,192.3,22582.0,191.801,191.8906,191.4326,191.4326,22582.0
2025-04-30 14:00:00,192.3,192.3,191.83,191.98,7276.0,191.4326,191.4326,190.9648,191.1141,7276.0
2025-04-30 14:05:00,191.98,193.37,191.98,192.36,22464.0,191.1141,192.4978,191.1141,191.4924,22464.0
2025-04-30 14:10:00,192.37,193.41,192.37,192.92,14334.0,191.5023,192.5376,191.5023,192.0498,14334.0
2025-04-30 14:15:00,193.01,193.33,192.89,193.26,9604.0,192.1394,192.458,192.02,192.3883,9604.0
2025-04-30 14:20:00,193.28,193.67,193.2,193.28,7913.0,192.4082,192.7965,192.3286,192.4082,7913.0
2025-04-30 14:25:00,193.44,193.49,192.52,193.01,13351.0,192.5675,192.6173,191.6516,192.1394,13351.0
2025-04-30 14:30:00,193.04,193.63,192.99,193.28,10810.0,192.1693,192.7566,192.1195,192.4082,10810.0
2025-04-30 14:35:00,193.26,193.26,192.84,192.86,15452.0,192.3883,192.3883,191.9702,191.9901,15452.0
2025-04-30 14:40:00,192.75,192.9,192.51,192.86,13526.0,191.8806,192.0299,191.6417,191.9901,13526.0
2025-04-30 14:45:00,192.83,193.21,192.73,193.15,29376.0,191.9602,192.3385,191.8607,192.2788,29376.0
2025-04-30 14:50:00,193.14,193.38,192.89,192.96,21531.0,192.2689,192.5078,192.02,192.0897,21531.0
2025-04-30 14:55:00,192.96,193.15,192.73,192.8,16027.0,192.0897,192.2788,191.8607,191.9304,16027.0
2025-04-30 15:00:00,192.8,193.08,192.8,193.0,17574.0,191.9304,192.2091,191.9304,192.1295,17574.0
2025-04-30 15:05:00,193.0,193.25,192.9,192.9,9972.0,192.1295,192.3784,192.0299,192.0299,9972.0
2025-04-30 15:10:00,193.0,193.26,192.86,193.08,16818.0,192.1295,192.3883,191.9901,192.2091,16818.0
2025-04-30 15:15:00,193.08,193.08,192.68,192.73,10621.0,192.2091,192.2091,191.8109,191.8607,10621.0
2025-04-30 15:20:00,192.65,192.84,192.49,192.49,35329.0,191.7811,191.9702,191.6218,191.6218,35329.0
2025-04-30 15:25:00,192.49,192.71,192.4,192.5,13968.0,191.6218,191.8408,191.5322,191.6317,13968.0
2025-04-30 15:30:00,192.53,192.89,192.5,192.83,13507.0,191.6616,192.02,191.6317,191.9602,13507.0
2025-04-30 15:35:00,192.84,193.08,192.65,192.65,18861.0,191.9702,192.2091,191.7811,191.7811,18861.0
2025-04-30 15:40:00,192.63,192.96,192.53,192.96,32302.0,191.7612,192.0897,191.6616,192.0897,32302.0
2025-04-30 15:45:00,192.93,193.77,192.93,193.63,52981.0,192.0598,192.896,192.0598,192.7566,52981.0
2025-04-30 15:50:00,193.75,195.33,193.75,194.84,74766.0,192.8761,194.449,192.8761,193.9612,74766.0
2025-04-30 15:55:00,194.72,195.34,194.48,194.9,379467.0,193.8417,194.4589,193.6028,194.0209,379467.0
2025-05-01 09:30:00,196.84,197.17,194.59,194.59,36542.0,195.9522,196.2807,193.7123,193.7123,36542.0
2025-05-01 09:35:00,195.07,195.76,194.35,194.71,15664.0,194.1901,194.877,193.4734,193.8318,15664.0
2025-05-01 09:40:00,194.75,195.73,194.33,195.49,40263.0,193.8716,194.8472,193.4535,194.6083,40263.0
2025-05-01 09:45:00,195.37,195.92,195.17,195.3,39182.0,194.4888,195.0363,194.2897,194.4191,39182.0
2025-05-01 09:50:00,195.31,195.35,194.66,195.11,28600.0,194.4291,194.4689,193.782,194.23,28600.0
2025-05-01 09:55:00,194.93,195.02,193.85,193.97,21795.0,194.0508,194.1404,192.9756,193.0951,21795.0
2025-05-01 10:00:00,194.21,195.59,194.07,194.9,41671.0,193.334,194.7078,193.1947,194.0209,41671.0
2025-05-01 10:05:00,195.01,195.52,194.71,195.03,41592.0,194.1304,194.6381,193.8318,194.1503,41592.0
2025-05-01 10:10:00,195.09,195.63,194.86,195.43,30767.0,194.2101,194.7476,193.9811,194.5485,30767.0
2025-05-01 10:15:00,195.46,195.93,195.21,195.26,20324.0,194.5784,195.0463,194.3295,194.3793,20324.0
2025-05-01 10:20:00,195.29,195.54,195.21,195.54,4657.0,194.4092,194.658,194.3295,194.658,4657.0
2025-05-01 10:25:00,195.59,196.25,195.56,195.84,64100.0,194.7078,195.3648,194.6779,194.9567,64100.0
2025-05-01 10:30:00,195.81,195.82,195.0,195.38,15860.0,194.9268,194.9368,194.1205,194.4987,15860.0
2025-05-01 10:35:00,195.44,195.92,195.4,195.71,5181.0,194.5585,195.0363,194.5187,194.8273,5181.0
2025-05-01 10:40:00,195.75,196.0,195.34,195.38,7498.0,194.8671,195.116,194.4589,194.4987,7498.0
2025-05-01 10:45:00,195.38,196.0,195.38,195.88,6892.0,194.4987,195.116,194.4987,194.9965,6892.0
2025-05-01 10:50:00,195.88,195.91,195.66,195.77,10986.0,194.9965,195.0264,194.7775,194.887,10986.0
2025-05-01 10:55:00,195.76,195.96,195.65,195.96,5690.0,194.877,195.0761,194.7675,195.0761,5690.0
2025-05-01 11:00:00,195.96,196.4,195.88,196.4,65992.0,195.0761,195.5141,194.9965,195.5141,65992.0
2025-05-01 11:05:00,196.28,196.67,196.03,196.31,19707.0,195.3947,195.7829,195.1458,195.4246,19707.0
2025-05-01 11:10:00,196.31,196.67,196.3,196.65,15081.0,195.4246,195.7829,195.4146,195.763,15081.0
2025-05-01 11:15:00,196.65,197.13,196.42,196.91,34800.0,195.763,196.2409,195.5341,196.0218,34800.0
2025-05-01 11:20:00,196.95,197.0,196.66,196.69,14346.0,196.0617,196.1114,195.773,195.8028,14346.0
2025-05-01 11:25:00,196.68,196.98,196.6,196.94,6599.0,195.7929,196.0915,195.7132,196.0517,6599.0
2025-05-01 11:30:00,197.0,197.03,196.66,196.67,26347.0,196.1114,196.1413,195.773,195.7829,26347.0
2025-05-01 11:35:00,196.59,196.78,196.48,196.48,4515.0,195.7033,195.8924,195.5938,195.5938,4515.0
2025-05-01 11:40:00,196.4,196.65,196.23,196.33,4291.0,195.5141,195.763,195.3449,195.4445,4291.0
2025-05-01 11:45:00,196.27,196.38,196.12,196.18,2647.0,195.3847,195.4942,195.2354,195.2951,2647.0
2025-05-01 11:50:00,196.15,196.18,195.56,195.56,21780.0,195.2653,195.2951,194.6779,194.6779,21780.0
2025-05-01 11:55:00,195.51,195.51,194.76,195.32,9157.0,194.6282,194.6282,193.8815,194.439,9157.0
2025-05-01 12:00:00,195.43,195.54,195.08,195.39,8304.0,194.5485,194.658,194.2001,194.5087,8304.0
2025-05-01 12:05:00,195.39,195.64,195.17,195.5,8435.0,194.5087,194.7576,194.2897,194.6182,8435.0
2025-05-01 12:10:00,195.35,195.84,195.14,195.78,16736.0,194.4689,194.9567,194.2598,194.8969,16736.0
2025-05-01 12:15:00,195.69,195.7,195.11,195.52,18176.0,194.8073,194.8173,194.23,194.6381,18176.0
2025-05-01 12:20:00,195.52,195.61,195.4,195.43,29104.0,194.6381,194.7277,194.5187,194.5485,29104.0
2025-05-01 12:25:00,195.34,195.87,195.3,195.76,19741.0,194.4589,194.9865,194.4191,194.877,19741.0
2025-05-01 12:30:00,195.65,195.81,195.52,195.71,3286.0,194.7675,194.9268,194.6381,194.8273,3286.0
2025-05-01 12:35:00,195.72,196.09,195.71,195.84,6020.0,194.8372,195.2055,194.8273,194.9567,6020.0
2025-05-01 12:40:00,195.69,195.94,195.53,195.86,3680.0,194.8073,195.0562,194.6481,194.9766,3680.0
2025-05-01 12:45:00,195.77,195.98,195.58,195.66,3359.0,194.887,195.096,194.6978,194.7775,3359.0
2025-05-01 12:50:00,195.51,195.92,195.5,195.65,3880.0,194.6282,195.0363,194.6182,194.7675,3880.0
2025-05-01 12:55:00,195.67,195.92,195.52,195.64,5379.0,194.7874,195.0363,194.6381,194.7576,5379.0
2025-05-01 13:00:00,195.68,196.48,195.58,196.48,4060.0,194.7974,195.5938,194.6978,195.5938,4060.0
2025-05-01 13:05:00,196.45,196.72,196.23,196.72,4333.0,195.5639,195.8327,195.3449,195.8327,4333.0
2025-05-01 13:10:00,196.75,196.75,196.13,196.31,10490.0,195.8626,195.8626,195.2454,195.4246,10490.0
2025-05-01 13:15:00,196.23,196.26,195.98,195.98,12758.0,195.3449,195.3748,195.096,195.096,12758.0
2025-05-01 13:20:00,196.03,196.04,195.68,195.79,6578.0,195.1458,195.1558,194.7974,194.9069,6578.0
2025-05-01 13:25:00,195.72,195.74,195.47,195.7,4486.0,194.8372,194.8571,194.5883,194.8173,4486.0
2025-05-01 13:30:00,195.75,195.87,195.52,195.87,7060.0,194.8671,194.9865,194.6381,194.9865,7060.0
2025-05-01 13:35:00,195.81,196.09,195.72,196.0,11399.0,194.9268,195.2055,194.8372,195.116,11399.0
2025-05-01 13:40:00,196.0,196.0,195.26,195.46,7106.0,195.116,195.116,194.3793,194.5784,7106.0
2025-05-01 13:45:00,195.46,195.66,195.26,195.53,3463.0,194.5784,194.7775,194.3793,194.6481,3463.0
2025-05-01 13:50:00,195.52,195.58,195.24,195.4,4432.0,194.6381,194.6978,194.3594,194.5187,4432.0
2025-05-01 13:55:00,195.46,195.6,195.28,195.41,7233.0,194.5784,194.7178,194.3992,194.5286,7233.0
2025-05-01 14:00:00,195.49,195.73,195.41,195.53,4207.0,194.6083,194.8472,194.5286,194.6481,4207.0
2025-05-01 14:05:00,195.53,195.81,195.53,195.74,5427.0,194.6481,194.9268,194.6481,194.8571,5427.0
2025-05-01 14:10:00,195.83,196.04,195.82,195.99,8397.0,194.9467,195.1558,194.9368,195.106,8397.0
2025-05-01 14:15:00,195.99,196.15,195.75,196.05,8543.0,195.106,195.2653,194.8671,195.1657,8543.0
2025-05-01 14:20:00,195.96,196.05,195.81,195.81,25885.0,195.0761,195.1657,194.9268,194.9268,25885.0
2025-05-01 14:25:00,195.91,196.05,195.85,195.99,18149.0,195.0264,195.1657,194.9666,195.106,18149.0
2025-05-01 14:30:00,196.11,196.44,196.04,196.3,19994.0,195.2255,195.554,195.1558,195.4146,19994.0
2025-05-01 14:35:00,196.3,196.35,196.05,196.23,17246.0,195.4146,195.4644,195.1657,195.3449,17246.0
2025-05-01 14:40:00,196.22,196.51,196.22,196.44,12089.0,195.335,195.6237,195.335,195.554,12089.0
2025-05-01 14:45:00,196.43,196.48,196.02,196.08,32677.0,195.544,195.5938,195.1359,195.1956,32677.0
2025-05-01 14:50:00,196.05,196.17,195.73,195.76,6343.0,195.1657,195.2852,194.8472,194.877,6343.0
2025-05-01 14:55:00,195.72,195.76,195.44,195.51,6710.0,194.8372,194.877,194.5585,194.6282,6710.0
2025-05-01 15:00:00,195.42,195.65,195.33,195.58,4118.0,194.5386,194.7675,194.449,194.6978,4118.0
2025-05-01 15:05:00,195.54,195.71,195.43,195.52,6309.0,194.658,194.8273,194.5485,194.6381,6309.0
2025-05-01 15:10:00,195.36,195.7,195.26,195.63,8151.0,194.4788,194.8173,194.3793,194.7476,8151.0
2025-05-01 15:15:00,195.65,195.69,195.5,195.66,7883.0,194.7675,194.8073,194.6182,194.7775,7883.0
2025-05-01 15:20:00,195.71,195.76,195.53,195.65,7103.0,194.8273,194.877,194.6481,194.7675,7103.0
2025-05-01 15:25:00,195.62,195.9,195.61,195.83,7781.0,194.7377,195.0164,194.7277,194.9467,7781.0
2025-05-01 15:30:00,195.84,195.84,195.67,195.76,11514.0,194.9567,194.9567,194.7874,194.877,11514.0
2025-05-01 15:35:00,195.82,195.84,195.54,195.54,13497.0,194.9368,194.9567,194.658,194.658,13497.0
2025-05-01 15:40:00,195.54,195.64,195.01,195.11,14083.0,194.658,194.7576,194.1304,194.23,14083.0
2025-05-01 15:45:00,195.1,195.68,195.06,195.42,15708.0,194.22,194.7974,194.1802,194.5386,15708.0
2025-05-01 15:50:00,195.57,195.58,194.74,195.1,40597.0,194.6879,194.6978,193.8616,194.22,40597.0
2025-05-01 15:55:00,195.02,195.21,193.44,193.64,215150.0,194.1404,194.3295,192.5675,192.7666,215150.0
2025-05-02 09:30:00,198.3,199.72,197.6,199.39,37280.0,197.4056,198.8192,196.7087,198.4907,37280.0
2025-05-02 09:35:00,199.34,199.54,197.93,198.48,11521.0,198.4409,198.64,197.0372,197.5848,11521.0
2025-05-02 09:40:00,198.48,198.54,197.65,198.04,18374.0,197.5848,197.6445,196.7585,197.1467,18374.0
2025-05-02 09:45:00,198.2,198.45,197.36,197.47,15410.0,197.306,197.5549,196.4698,196.5793,15410.0
2025-05-02 09:50:00,197.59,198.26,197.33,197.5,34899.0,196.6988,197.3658,196.44,196.6092,34899.0
2025-05-02 09:55:00,197.51,197.71,197.18,197.3,36721.0,196.6191,196.8182,196.2906,196.4101,36721.0
2025-05-02 10:00:00,197.33,198.29,197.15,197.88,50879.0,196.44,197.3956,196.2608,196.9875,50879.0
2025-05-02 10:05:00,197.88,198.29,197.88,198.18,34192.0,196.9875,197.3956,196.9875,197.2861,34192.0
2025-05-02 10:10:00,198.2,198.56,198.09,198.46,28514.0,197.306,197.6644,197.1965,197.5649,28514.0
2025-05-02 10:15:00,198.45,198.45,197.83,197.84,13683.0,197.5549,197.5549,196.9377,196.9477,13683.0
2025-05-02 10:20:00,197.8,197.94,197.6,197.87,28459.0,196.9078,197.0472,196.7087,196.9775,28459.0
2025-05-02 10:25:00,197.96,198.39,197.91,198.2,25879.0,197.0671,197.4952,197.0173,197.306,25879.0
2025-05-02 10:30:00,198.2,198.29,197.97,197.99,78211.0,197.306,197.3956,197.0771,197.097,78211.0
2025-05-02 10:35:00,198.14,198.16,197.68,197.92,22584.0,197.2463,197.2662,196.7884,197.0273,22584.0
2025-05-02 10:40:00,197.93,198.07,197.52,198.03,14441.0,197.0372,197.1766,196.6291,197.1368,14441.0
2025-05-02 10:45:00,198.0,198.3,197.91,198.17,7161.0,197.1069,197.4056,197.0173,197.2762,7161.0
2025-05-02 10:50:00,198.23,198.36,198.07,198.29,13308.0,197.3359,197.4653,197.1766,197.3956,13308.0
2025-05-02 10:55:00,198.37,198.58,198.1,198.58,23568.0,197.4753,197.6843,197.2065,197.6843,23568.0
2025-05-02 11:00:00,198.53,198.67,198.47,198.64,29311.0,197.6345,197.7739,197.5748,197.744,29311.0
2025-05-02 11:05:00,198.59,199.1,198.52,198.57,65527.0,197.6943,198.202,197.6246,197.6744,65527.0
2025-05-02 11:10:00,198.56,198.56,198.25,198.56,27319.0,197.6644,197.6644,197.3558,197.6644,27319.0
2025-05-02 11:15:00,198.48,198.57,198.12,198.16,24601.0,197.5848,197.6744,197.2264,197.2662,24601.0
2025-05-02 11:20:00,198.19,198.41,197.97,198.31,31344.0,197.2961,197.5151,197.0771,197.4155,31344.0
2025-05-02 11:25:00,198.34,198.37,198.02,198.09,4131.0,197.4454,197.4753,197.1268,197.1965,4131.0
2025-05-02 11:30:00,198.09,198.26,197.99,198.09,14030.0,197.1965,197.3658,197.097,197.1965,14030.0
2025-05-02 11:35:00,198.02,198.16,197.68,197.97,11646.0,197.1268,197.2662,196.7884,197.0771,11646.0
2025-05-02 11:40:00,198.0,198.33,197.88,198.24,14167.0,197.1069,197.4354,196.9875,197.3458,14167.0
2025-05-02 11:45:00,198.31,198.46,198.3,198.45,9167.0,197.4155,197.5649,197.4056,197.5549,9167.0
2025-05-02 11:50:00,198.45,198.78,198.33,198.6,9639.0,197.5549,197.8834,197.4354,197.7042,9639.0
2025-05-02 11:55:00,198.72,198.95,198.64,198.84,10392.0,197.8237,198.0526,197.744,197.9431,10392.0
2025-05-02 12:00:00,198.86,199.64,198.63,199.59,58186.0,197.9631,198.7395,197.7341,198.6898,58186.0
2025-05-02 12:05:00,199.6,199.63,199.16,199.16,31721.0,198.6997,198.7296,198.2617,198.2617,31721.0
2025-05-02 12:10:00,199.24,199.41,198.78,199.22,19461.0,198.3413,198.5106,197.8834,198.3214,19461.0
2025-05-02 12:15:00,199.16,199.35,198.97,199.27,22063.0,198.2617,198.4508,198.0726,198.3712,22063.0
2025-05-02 12:20:00,199.2,199.35,198.96,198.97,10139.0,198.3015,198.4508,198.0626,198.0726,10139.0
2025-05-02 12:25:00,198.95,199.01,198.54,198.59,11603.0,198.0526,198.1124,197.6445,197.6943,11603.0
2025-05-02 12:30:00,198.58,199.0,198.57,198.92,57192.0,197.6843,198.1024,197.6744,198.0228,57192.0
2025-05-02 12:35:00,198.95,199.45,198.89,199.45,59548.0,198.0526,198.5504,197.9929,198.5504,59548.0
2025-05-02 12:40:00,199.36,199.38,199.06,199.34,13105.0,198.4608,198.4807,198.1621,198.4409,13105.0
2025-05-02 12:45:00,199.25,199.59,199.2,199.35,29880.0,198.3513,198.6898,198.3015,198.4508,29880.0
2025-05-02 12:50:00,199.38,199.5,199.07,199.29,72920.0,198.4807,198.6002,198.1721,198.3911,72920.0
2025-05-02 12:55:00,199.26,199.41,199.11,199.32,15402.0,198.3612,198.5106,198.2119,198.421,15402.0
2025-05-02 13:00:00,199.3,199.39,198.94,199.23,17523.0,198.4011,198.4907,198.0427,198.3314,17523.0
2025-05-02 13:05:00,199.11,199.11,198.82,198.82,7989.0,198.2119,198.2119,197.9232,197.9232,7989.0
2025-05-02 13:10:00,198.84,198.91,198.5,198.6,8276.0,197.9431,198.0128,197.6047,197.7042,8276.0
2025-05-02 13:15:00,198.61,198.93,198.52,198.93,12911.0,197.7142,198.0327,197.6246,198.0327,12911.0
2025-05-02 13:20:00,198.93,199.16,198.79,198.79,10784.0,198.0327,198.2617,197.8934,197.8934,10784.0
2025-05-02 13:25:00,198.84,198.84,198.44,198.74,43560.0,197.9431,197.9431,197.5449,197.8436,43560.0
2025-05-02 13:30:00,198.74,198.74,198.18,198.26,13998.0,197.8436,197.8436,197.2861,197.3658,13998.0
2025-05-02 13:35:00,198.24,198.69,198.18,198.65,8470.0,197.3458,197.7938,197.2861,197.754,8470.0
2025-05-02 13:40:00,198.62,198.75,198.42,198.63,8376.0,197.7241,197.8535,197.525,197.7341,8376.0
2025-05-02 13:45:00,198.65,198.77,198.55,198.6,7239.0,197.754,197.8735,197.6544,197.7042,7239.0
2025-05-02 13:50:00,198.6,198.68,198.39,198.45,10883.0,197.7042,197.7839,197.4952,197.5549,10883.0
2025-05-02 13:55:00,198.44,198.51,198.31,198.4,5670.0,197.5449,197.6146,197.4155,197.5051,5670.0
2025-05-02 14:00:00,198.33,198.63,198.32,198.6,5008.0,197.4354,197.7341,197.4255,197.7042,5008.0
2025-05-02 14:05:00,198.56,198.85,198.56,198.8,4705.0,197.6644,197.9531,197.6644,197.9033,4705.0
2025-05-02 14:10:00,198.8,198.99,198.72,198.85,95846.0,197.9033,198.0925,197.8237,197.9531,95846.0
2025-05-02 14:15:00,198.85,199.0,198.81,198.82,16295.0,197.9531,198.1024,197.9133,197.9232,16295.0
2025-05-02 14:20:00,198.86,198.87,198.67,198.84,21621.0,197.9631,197.973,197.7739,197.9431,21621.0
2025-05-02 14:25:00,198.81,199.25,198.81,199.25,29635.0,197.9133,198.3513,197.9133,198.3513,29635.0
2025-05-02 14:30:00,199.25,199.59,199.25,199.35,22589.0,198.3513,198.6898,198.3513,198.4508,22589.0
2025-05-02 14:35:00,199.35,199.45,199.21,199.25,10422.0,198.4508,198.5504,198.3115,198.3513,10422.0
2025-05-02 14:40:00,199.23,199.3,198.93,199.08,11903.0,198.3314,198.4011,198.0327,198.1821,11903.0
2025-05-02 14:45:00,199.03,199.03,198.47,198.47,27417.0,198.1323,198.1323,197.5748,197.5748,27417.0
2025-05-02 14:50:00,198.59,198.66,198.34,198.64,5465.0,197.6943,197.764,197.4454,197.744,5465.0
2025-05-02 14:55:00,198.54,198.71,198.5,198.71,4154.0,197.6445,197.8137,197.6047,197.8137,4154.0
2025-05-02 15:00:00,198.64,198.66,198.31,198.5,7480.0,197.744,197.764,197.4155,197.6047,7480.0
2025-05-02 15:05:00,198.5,198.79,198.32,198.66,10404.0,197.6047,197.8934,197.4255,197.764,10404.0
2025-05-02 15:10:00,198.66,198.68,198.28,198.34,10078.0,197.764,197.7839,197.3857,197.4454,10078.0
2025-05-02 15:15:00,198.34,198.76,198.34,198.75,9677.0,197.4454,197.8635,197.4454,197.8535,9677.0
2025-05-02 15:20:00,198.73,198.74,198.57,198.73,8563.0,197.8336,197.8436,197.6744,197.8336,8563.0
2025-05-02 15:25:00,198.65,198.75,198.51,198.6,12516.0,197.754,197.8535,197.6146,197.7042,12516.0
2025-05-02 15:30:00,198.55,198.73,198.4,198.64,69321.0,197.6544,197.8336,197.5051,197.744,69321.0
2025-05-02 15:35:00,198.69,198.83,198.55,198.73,24641.0,197.7938,197.9332,197.6544,197.8336,24641.0
2025-05-02 15:40:00,198.73,198.85,198.59,198.63,26074.0,197.8336,197.9531,197.6943,197.7341,26074.0
2025-05-02 15:45:00,198.56,198.57,197.77,197.82,16614.0,197.6644,197.6744,196.878,196.9277,16614.0
2025-05-02 15:50:00,197.88,198.61,197.88,198.23,58329.0,196.9875,197.7142,196.9875,197.3359,58329.0
2025-05-02 15:55:00,198.21,198.69,197.93,198.59,204975.0,197.316,197.7938,197.0372,197.6943,204975.0
2025-05-05 09:30:00,196.16,196.62,195.59,196.24,20783.0,195.2752,195.7332,194.7078,195.3549,20783.0
2025-05-05 09:35:00,196.62,197.62,196.5,197.12,7323.0,195.7332,196.7286,195.6137,196.2309,7323.0
2025-05-05 09:40:00,196.74,197.31,196.73,196.99,13201.0,195.8526,196.42,195.8427,196.1015,13201.0
2025-05-05 09:45:00,197.19,197.73,197.08,197.56,10052.0,196.3006,196.8381,196.1911,196.6689,10052.0
2025-05-05 09:50:00,197.28,197.59,196.88,197.5,8226.0,196.3902,196.6988,195.992,196.6092,8226.0
2025-05-05 09:55:00,197.61,198.0,197.45,197.45,8250.0,196.7187,197.1069,196.5594,196.5594,8250.0
2025-05-05 10:00:00,197.6,198.68,197.47,197.96,10914.0,196.7087,197.7839,196.5793,197.0671,10914.0
2025-05-05 10:05:00,197.87,198.32,197.61,197.99,4876.0,196.9775,197.4255,196.7187,197.097,4876.0
2025-05-05 10:10:00,197.91,198.21,197.82,198.02,7685.0,197.0173,197.316,196.9277,197.1268,7685.0
2025-05-05 10:15:00,198.06,198.41,197.91,198.18,6670.0,197.1667,197.5151,197.0173,197.2861,6670.0
2025-05-05 10:20:00,198.25,198.3,197.66,197.81,6841.0,197.3558,197.4056,196.7685,196.9178,6841.0
2025-05-05 10:25:00,197.87,198.05,197.72,198.05,7588.0,196.9775,197.1567,196.8282,197.1567,7588.0
2025-05-05 10:30:00,198.16,198.16,197.53,197.68,18295.0,197.2662,197.2662,196.639,196.7884,18295.0
2025-05-05 10:35:00,197.71,198.42,197.55,198.37,3815.0,196.8182,197.525,196.659,197.4753,3815.0
2025-05-05 10:40:00,198.26,198.44,198.0,198.19,9832.0,197.3658,197.5449,197.1069,197.2961,9832.0
2025-05-05 10:45:00,198.21,198.26,198.02,198.08,5386.0,197.316,197.3658,197.1268,197.1866,5386.0
2025-05-05 10:50:00,198.18,198.18,197.81,198.07,4260.0,197.2861,197.2861,196.9178,197.1766,4260.0
2025-05-05 10:55:00,198.14,198.32,198.0,198.14,5915.0,197.2463,197.4255,197.1069,197.2463,5915.0
2025-05-05 11:00:00,198.14,198.58,198.09,198.51,10280.0,197.2463,197.6843,197.1965,197.6146,10280.0
2025-05-05 11:05:00,198.45,198.53,198.04,198.24,7445.0,197.5549,197.6345,197.1467,197.3458,7445.0
2025-05-05 11:10:00,198.1,198.72,198.04,198.57,13930.0,197.2065,197.8237,197.1467,197.6744,13930.0
2025-05-05 11:15:00,198.5,198.55,198.11,198.22,12206.0,197.6047,197.6544,197.2164,197.3259,12206.0
2025-05-05 11:20:00,198.25,198.56,198.24,198.37,7701.0,197.3558,197.6644,197.3458,197.4753,7701.0
2025-05-05 11:25:00,198.32,198.48,198.17,198.44,5312.0,197.4255,197.5848,197.2762,197.5449,5312.0
2025-05-05 11:30:00,198.49,198.64,197.97,198.0,11951.0,197.5947,197.744,197.0771,197.1069,11951.0
2025-05-05 11:35:00,197.92,197.95,197.67,197.73,4604.0,197.0273,197.0572,196.7784,196.8381,4604.0
2025-05-05 11:40:00,197.86,197.9,197.59,197.79,5957.0,196.9676,197.0074,196.6988,196.8979,5957.0
2025-05-05 11:45:00,197.84,198.03,197.57,197.64,3914.0,196.9477,197.1368,196.6789,196.7486,3914.0
2025-05-05 11:50:00,197.68,197.96,197.67,197.96,4172.0,196.7884,197.0671,196.7784,197.0671,4172.0
2025-05-05 11:55:00,197.88,198.01,197.78,197.92,5725.0,196.9875,197.1169,196.8879,197.0273,5725.0
2025-05-05 12:00:00,197.89,198.2,197.83,197.89,6376.0,196.9974,197.306,196.9377,196.9974,6376.0
2025-05-05 12:05:00,197.87,197.97,197.7,197.7,3977.0,196.9775,197.0771,196.8083,196.8083,3977.0
2025-05-05 12:10:00,197.76,197.87,197.7,197.83,1937.0,196.868,196.9775,196.8083,196.9377,1937.0
2025-05-05 12:15:00,197.85,197.96,197.74,197.86,3521.0,196.9576,197.0671,196.8481,196.9676,3521.0
2025-05-05 12:20:00,197.95,198.07,197.84,198.05,4071.0,197.0572,197.1766,196.9477,197.1567,4071.0
2025-05-05 12:25:00,197.94,198.16,197.84,197.98,8345.0,197.0472,197.2662,196.9477,197.087,8345.0
2025-05-05 12:30:00,197.92,197.92,197.66,197.72,3345.0,197.0273,197.0273,196.7685,196.8282,3345.0
2025-05-05 12:35:00,197.82,197.87,197.56,197.87,4555.0,196.9277,196.9775,196.6689,196.9775,4555.0
2025-05-05 12:40:00,197.92,198.31,197.8,198.31,8948.0,197.0273,197.4155,196.9078,197.4155,8948.0
2025-05-05 12:45:00,198.34,198.42,198.19,198.41,18529.0,197.4454,197.525,197.2961,197.5151,18529.0
2025-05-05 12:50:00,198.47,198.73,198.37,198.67,11616.0,197.5748,197.8336,197.4753,197.7739,11616.0
2025-05-05 12:55:00,198.69,198.85,198.6,198.81,26952.0,197.7938,197.9531,197.7042,197.9133,26952.0
2025-05-05 13:00:00,198.7,198.75,198.43,198.49,16080.0,197.8038,197.8535,197.535,197.5947,16080.0
2025-05-05 13:05:00,198.54,198.66,198.38,198.54,16313.0,197.6445,197.764,197.4852,197.6445,16313.0
2025-05-05 13:10:00,198.66,198.91,198.37,198.44,13173.0,197.764,198.0128,197.4753,197.5449,13173.0
2025-05-05 13:15:00,198.37,198.55,198.22,198.32,5801.0,197.4753,197.6544,197.3259,197.4255,5801.0
2025-05-05 13:20:00,198.31,198.4,198.22,198.29,2342.0,197.4155,197.5051,197.3259,197.3956,2342.0
2025-05-05 13:25:00,198.33,198.49,198.21,198.43,7672.0,197.4354,197.5947,197.316,197.535,7672.0
2025-05-05 13:30:00,198.47,198.8,198.47,198.74,4930.0,197.5748,197.9033,197.5748,197.8436,4930.0
2025-05-05 13:35:00,198.8,198.93,198.67,198.78,9907.0,197.9033,198.0327,197.7739,197.8834,9907.0
2025-05-05 13:40:00,198.74,198.86,198.69,198.69,2734.0,197.8436,197.9631,197.7938,197.7938,2734.0
2025-05-05 13:45:00,198.69,199.2,198.69,199.2,5948.0,197.7938,198.3015,197.7938,198.3015,5948.0
2025-05-05 13:50:00,199.11,199.2,198.96,199.06,8073.0,198.2119,198.3015,198.0626,198.1621,8073.0
2025-05-05 13:55:00,199.0,199.04,198.85,198.87,7424.0,198.1024,198.1422,197.9531,197.973,7424.0
2025-05-05 14:00:00,198.92,199.36,198.8,199.28,4996.0,198.0228,198.4608,197.9033,198.3812,4996.0
2025-05-05 14:05:00,199.29,199.52,199.17,199.44,13678.0,198.3911,198.6201,198.2717,198.5404,13678.0
2025-05-05 14:10:00,199.39,199.55,199.29,199.52,4425.0,198.4907,198.6499,198.3911,198.6201,4425.0
2025-05-05 14:15:00,199.48,199.51,199.19,199.19,10117.0,198.5803,198.6101,198.2916,198.2916,10117.0
2025-05-05 14:20:00,199.23,199.38,199.2,199.29,4556.0,198.3314,198.4807,198.3015,198.3911,4556.0
2025-05-05 14:25:00,199.28,199.39,199.24,199.26,5226.0,198.3812,198.4907,198.3413,198.3612,5226.0
2025-05-05 14:30:00,199.26,199.72,199.25,199.72,6862.0,198.3612,198.8192,198.3513,198.8192,6862.0
2025-05-05 14:35:00,199.68,199.68,199.41,199.41,10778.0,198.7794,198.7794,198.5106,198.5106,10778.0
2025-05-05 14:40:00,199.39,199.63,199.38,199.57,4271.0,198.4907,198.7296,198.4807,198.6698,4271.0
2025-05-05 14:45:00,199.56,199.57,199.38,199.45,6998.0,198.6599,198.6698,198.4807,198.5504,6998.0
2025-05-05 14:50:00,199.4,199.5,199.2,199.21,7070.0,198.5006,198.6002,198.3015,198.3115,7070.0
2025-05-05 14:55:00,199.17,199.25,198.99,199.0,6061.0,198.2717,198.3513,198.0925,198.1024,6061.0
2025-05-05 15:00:00,198.97,198.97,198.72,198.81,5376.0,198.0726,198.0726,197.8237,197.9133,5376.0
2025-05-05 15:05:00,198.86,198.96,198.74,198.8,4763.0,197.9631,198.0626,197.8436,197.9033,4763.0
2025-05-05 15:10:00,198.69,198.79,198.6,198.71,6664.0,197.7938,197.8934,197.7042,197.8137,6664.0
2025-05-05 15:15:00,198.77,198.89,198.67,198.79,7848.0,197.8735,197.9929,197.7739,197.8934,7848.0
2025-05-05 15:20:00,198.68,198.68,198.34,198.36,9636.0,197.7839,197.7839,197.4454,197.4653,9636.0
2025-05-05 15:25:00,198.33,198.4,198.18,198.2,6119.0,197.4354,197.5051,197.2861,197.306,6119.0
2025-05-05 15:30:00,198.19,198.43,198.18,198.37,8680.0,197.2961,197.535,197.2861,197.4753,8680.0
2025-05-05 15:35:00,198.34,198.54,198.25,198.49,13123.0,197.4454,197.6445,197.3558,197.5947,13123.0
2025-05-05 15:40:00,198.51,198.61,198.24,198.38,15694.0,197.6146,197.7142,197.3458,197.4852,15694.0
2025-05-05 15:45:00,198.42,198.42,198.0,198.39,14384.0,197.525,197.525,197.1069,197.4952,14384.0
2025-05-05 15:50:00,198.41,198.62,197.83,197.9,19796.0,197.5151,197.7241,196.9377,197.0074,19796.0
2025-05-05 15:55:00,197.9,197.96,197.43,197.72,118092.0,197.0074,197.0671,196.5395,196.8282,118092.0
2025-05-06 09:30:00,194.89,196.19,194.89,195.71,30888.0,194.011,195.3051,194.011,194.8273,30888.0
2025-05-06 09:35:00,195.72,196.4,195.47,196.01,7100.0,194.8372,195.5141,194.5883,195.1259,7100.0
2025-05-06 09:40:00,195.91,195.91,195.38,195.53,5030.0,195.0264,195.0264,194.4987,194.6481,5030.0
2025-05-06 09:45:00,195.74,195.98,194.8,194.8,7959.0,194.8571,195.096,193.9214,193.9214,7959.0
2025-05-06 09:50:00,194.65,194.77,194.26,194.54,19863.0,193.772,193.8915,193.3838,193.6625,19863.0
2025-05-06 09:55:00,194.61,195.15,194.48,195.02,27360.0,193.7322,194.2698,193.6028,194.1404,27360.0
2025-05-06 10:00:00,195.14,195.73,195.13,195.67,12139.0,194.2598,194.8472,194.2499,194.7874,12139.0
2025-05-06 10:05:00,195.82,195.83,195.25,195.55,6174.0,194.9368,194.9467,194.3693,194.668,6174.0
2025-05-06 10:10:00,195.7,195.94,195.65,195.78,11977.0,194.8173,195.0562,194.7675,194.8969,11977.0
2025-05-06 10:15:00,195.81,196.2,195.61,196.2,35441.0,194.9268,195.315,194.7277,195.315,35441.0
2025-05-06 10:20:00,196.23,196.39,195.96,196.18,13701.0,195.3449,195.5042,195.0761,195.2951,13701.0
2025-05-06 10:25:00,196.34,196.37,195.99,196.24,3691.0,195.4544,195.4843,195.106,195.3549,3691.0
2025-05-06 10:30:00,196.15,196.26,195.92,196.0,5491.0,195.2653,195.3748,195.0363,195.116,5491.0
2025-05-06 10:35:00,195.86,196.15,195.73,196.15,4088.0,194.9766,195.2653,194.8472,195.2653,4088.0
2025-05-06 10:40:00,196.08,196.08,195.81,195.82,3200.0,195.1956,195.1956,194.9268,194.9368,3200.0
2025-05-06 10:45:00,195.92,196.37,195.8,196.25,13282.0,195.0363,195.4843,194.9169,195.3648,13282.0
2025-05-06 10:50:00,196.12,196.24,195.95,196.06,8446.0,195.2354,195.3549,195.0662,195.1757,8446.0
2025-05-06 10:55:00,196.06,196.18,195.98,196.05,3387.0,195.1757,195.2951,195.096,195.1657,3387.0
2025-05-06 11:00:00,195.95,196.35,195.95,196.09,15456.0,195.0662,195.4644,195.0662,195.2055,15456.0
2025-05-06 11:05:00,195.99,195.99,195.35,195.35,9261.0,195.106,195.106,194.4689,194.4689,9261.0
2025-05-06 11:10:00,195.44,195.59,195.39,195.55,2232.0,194.5585,194.7078,194.5087,194.668,2232.0
2025-05-06 11:15:00,195.54,195.59,195.28,195.53,4627.0,194.658,194.7078,194.3992,194.6481,4627.0
2025-05-06 11:20:00,195.54,196.04,195.54,196.04,7039.0,194.658,195.1558,194.658,195.1558,7039.0
2025-05-06 11:25:00,195.93,196.03,195.82,195.94,3787.0,195.0463,195.1458,194.9368,195.0562,3787.0
2025-05-06 11:30:00,195.98,196.21,195.75,196.21,6102.0,195.096,195.325,194.8671,195.325,6102.0
2025-05-06 11:35:00,196.15,196.32,196.14,196.24,2512.0,195.2653,195.4345,195.2553,195.3549,2512.0
2025-05-06 11:40:00,196.29,196.37,196.01,196.07,4886.0,195.4046,195.4843,195.1259,195.1856,4886.0
2025-05-06 11:45:00,196.21,196.27,195.94,196.02,3530.0,195.325,195.3847,195.0562,195.1359,3530.0
2025-05-06 11:50:00,196.09,196.16,195.97,196.05,3683.0,195.2055,195.2752,195.0861,195.1657,3683.0
2025-05-06 11:55:00,196.01,196.22,195.99,195.99,4482.0,195.1259,195.335,195.106,195.106,4482.0
2025-05-06 12:00:00,196.06,196.28,196.02,196.25,8888.0,195.1757,195.3947,195.1359,195.3648,8888.0
2025-05-06 12:05:00,196.18,196.19,195.95,195.95,4053.0,195.2951,195.3051,195.0662,195.0662,4053.0
2025-05-06 12:10:00,195.76,197.4,195.74,197.39,20179.0,194.877,196.5096,194.8571,196.4997,20179.0
2025-05-06 12:15:00,197.23,197.23,196.75,196.95,8724.0,196.3404,196.3404,195.8626,196.0617,8724.0
2025-05-06 12:20:00,196.85,196.85,195.82,195.94,6733.0,195.9621,195.9621,194.9368,195.0562,6733.0
2025-05-06 12:25:00,195.99,196.19,195.96,196.12,4078.0,195.106,195.3051,195.0761,195.2354,4078.0
2025-05-06 12:30:00,196.1,196.33,195.97,196.06,5165.0,195.2155,195.4445,195.0861,195.1757,5165.0
2025-05-06 12:35:00,196.04,196.5,196.04,196.25,14347.0,195.1558,195.6137,195.1558,195.3648,14347.0
2025-05-06 12:40:00,196.36,196.36,195.76,195.83,9153.0,195.4743,195.4743,194.877,194.9467,9153.0
2025-05-06 12:45:00,195.75,195.75,195.53,195.61,3806.0,194.8671,194.8671,194.6481,194.7277,3806.0
2025-05-06 12:50:00,195.7,195.7,195.16,195.37,6576.0,194.8173,194.8173,194.2797,194.4888,6576.0
2025-05-06 12:55:00,195.41,195.42,195.0,195.11,12585.0,194.5286,194.5386,194.1205,194.23,12585.0
2025-05-06 13:00:00,195.13,195.65,195.07,195.5,9431.0,194.2499,194.7675,194.1901,194.6182,9431.0
2025-05-06 13:05:00,195.58,195.78,195.42,195.48,5373.0,194.6978,194.8969,194.5386,194.5983,5373.0
2025-05-06 13:10:00,195.48,195.5,195.2,195.5,5971.0,194.5983,194.6182,194.3196,194.6182,5971.0
2025-05-06 13:15:00,195.48,195.48,195.26,195.4,4097.0,194.5983,194.5983,194.3793,194.5187,4097.0
2025-05-06 13:20:00,195.42,195.42,194.84,194.84,7898.0,194.5386,194.5386,193.9612,193.9612,7898.0
2025-05-06 13:25:00,194.86,195.31,194.83,195.15,9039.0,193.9811,194.4291,193.9512,194.2698,9039.0
2025-05-06 13:30:00,195.18,195.56,195.12,195.53,4042.0,194.2996,194.6779,194.2399,194.6481,4042.0
2025-05-06 13:35:00,195.53,195.53,195.29,195.37,6047.0,194.6481,194.6481,194.4092,194.4888,6047.0
2025-05-06 13:40:00,195.26,195.28,195.08,195.16,3909.0,194.3793,194.3992,194.2001,194.2797,3909.0
2025-05-06 13:45:00,195.19,195.3,195.08,195.3,6407.0,194.3096,194.4191,194.2001,194.4191,6407.0
2025-05-06 13:50:00,195.23,195.52,195.22,195.22,5284.0,194.3494,194.6381,194.3395,194.3395,5284.0
2025-05-06 13:55:00,195.23,195.31,195.08,195.18,5726.0,194.3494,194.4291,194.2001,194.2996,5726.0
2025-05-06 14:00:00,195.13,195.68,195.13,195.5,10136.0,194.2499,194.7974,194.2499,194.6182,10136.0
2025-05-06 14:05:00,195.37,195.6,195.26,195.6,4803.0,194.4888,194.7178,194.3793,194.7178,4803.0
2025-05-06 14:10:00,195.61,195.61,195.3,195.37,7911.0,194.7277,194.7277,194.4191,194.4888,7911.0
2025-05-06 14:15:00,195.44,195.86,195.44,195.84,7187.0,194.5585,194.9766,194.5585,194.9567,7187.0
2025-05-06 14:20:00,195.93,196.13,195.78,196.04,6345.0,195.0463,195.2454,194.8969,195.1558,6345.0
2025-05-06 14:25:00,196.08,196.31,196.07,196.13,9015.0,195.1956,195.4246,195.1856,195.2454,9015.0
2025-05-06 14:30:00,196.07,196.21,196.06,196.21,5808.0,195.1856,195.325,195.1757,195.325,5808.0
2025-05-06 14:35:00,196.19,196.23,195.93,196.15,5429.0,195.3051,195.3449,195.0463,195.2653,5429.0
2025-05-06 14:40:00,196.24,196.37,196.19,196.34,5615.0,195.3549,195.4843,195.3051,195.4544,5615.0
2025-05-06 14:45:00,196.28,196.42,196.23,196.39,7050.0,195.3947,195.5341,195.3449,195.5042,7050.0
2025-05-06 14:50:00,196.37,196.48,196.14,196.48,5345.0,195.4843,195.5938,195.2553,195.5938,5345.0
2025-05-06 14:55:00,196.48,196.63,196.47,196.63,7602.0,195.5938,195.7431,195.5838,195.7431,7602.0
2025-05-06 15:00:00,196.55,196.68,196.32,196.48,11025.0,195.6635,195.7929,195.4345,195.5938,11025.0
2025-05-06 15:05:00,196.46,196.51,196.04,196.23,16966.0,195.5739,195.6237,195.1558,195.3449,16966.0
2025-05-06 15:10:00,196.21,196.39,196.08,196.34,9061.0,195.325,195.5042,195.1956,195.4544,9061.0
2025-05-06 15:15:00,196.34,196.4,196.01,196.08,17494.0,195.4544,195.5141,195.1259,195.1956,17494.0
2025-05-06 15:20:00,196.09,196.11,195.74,196.05,10235.0,195.2055,195.2255,194.8571,195.1657,10235.0
2025-05-06 15:25:00,196.03,196.2,195.93,196.1,22051.0,195.1458,195.315,195.0463,195.2155,22051.0
2025-05-06 15:30:00,196.16,196.56,196.02,196.42,17809.0,195.2752,195.6734,195.1359,195.5341,17809.0
2025-05-06 15:35:00,196.42,196.61,196.37,196.5,11753.0,195.5341,195.7232,195.4843,195.6137,11753.0
2025-05-06 15:40:00,196.47,196.79,196.46,196.77,11178.0,195.5838,195.9024,195.5739,195.8825,11178.0
2025-05-06 15:45:00,196.73,197.08,196.64,197.01,15958.0,195.8427,196.1911,195.7531,196.1214,15958.0
2025-05-06 15:50:00,196.93,197.12,196.08,196.21,28008.0,196.0418,196.2309,195.1956,195.325,28008.0
2025-05-06 15:55:00,196.21,196.29,195.46,195.55,141170.0,195.325,195.4046,194.5784,194.668,141170.0
2025-05-07 09:30:00,196.63,197.06,196.06,196.49,25068.0,195.7431,196.1712,195.1757,195.6037,25068.0
2025-05-07 09:35:00,196.57,197.17,196.31,196.91,16666.0,195.6834,196.2807,195.4246,196.0218,16666.0
2025-05-07 09:40:00,196.88,197.39,196.87,197.39,7021.0,195.992,196.4997,195.982,196.4997,7021.0
2025-05-07 09:45:00,197.38,197.45,196.56,196.68,13063.0,196.4897,196.5594,195.6734,195.7929,13063.0
2025-05-07 09:50:00,196.43,196.92,196.42,196.82,6393.0,195.544,196.0318,195.5341,195.9323,6393.0
2025-05-07 09:55:00,196.73,197.52,196.73,197.11,5826.0,195.8427,196.6291,195.8427,196.2209,5826.0
2025-05-07 10:00:00,196.98,197.08,196.59,196.81,5377.0,196.0915,196.1911,195.7033,195.9223,5377.0
2025-05-07 10:05:00,196.81,197.09,196.57,197.07,4684.0,195.9223,196.201,195.6834,196.1811,4684.0
2025-05-07 10:10:00,196.98,197.1,196.68,196.8,6662.0,196.0915,196.211,195.7929,195.9123,6662.0
2025-05-07 10:15:00,196.72,196.85,196.4,196.51,8141.0,195.8327,195.9621,195.5141,195.6237,8141.0
2025-05-07 10:20:00,196.5,196.9,196.35,196.81,7579.0,195.6137,196.0119,195.4644,195.9223,7579.0
2025-05-07 10:25:00,196.82,197.22,196.8,197.09,7715.0,195.9323,196.3304,195.9123,196.201,7715.0
2025-05-07 10:30:00,197.12,197.26,197.09,197.16,16710.0,196.2309,196.3703,196.201,196.2707,16710.0
2025-05-07 10:35:00,197.26,197.3,197.11,197.14,10415.0,196.3703,196.4101,196.2209,196.2508,10415.0
2025-05-07 10:40:00,197.21,197.43,197.02,197.09,20532.0,196.3205,196.5395,196.1313,196.201,20532.0
2025-05-07 10:45:00,197.09,197.3,197.0,197.19,7217.0,196.201,196.4101,196.1114,196.3006,7217.0
2025-05-07 10:50:00,197.19,197.19,196.64,196.7,5047.0,196.3006,196.3006,195.7531,195.8128,5047.0
2025-05-07 10:55:00,196.62,197.09,196.62,197.09,4014.0,195.7332,196.201,195.7332,196.201,4014.0
2025-05-07 11:00:00,196.95,197.11,196.84,197.1,4731.0,196.0617,196.2209,195.9522,196.211,4731.0
2025-05-07 11:05:00,197.14,197.21,196.86,197.15,4715.0,196.2508,196.3205,195.9721,196.2608,4715.0
2025-05-07 11:10:00,197.19,197.34,196.98,197.13,8422.0,196.3006,196.4499,196.0915,196.2409,8422.0
2025-05-07 11:15:00,197.13,197.19,196.97,197.14,4990.0,196.2409,196.3006,196.0816,196.2508,4990.0
2025-05-07 11:20:00,197.13,197.53,197.04,197.52,5985.0,196.2409,196.639,196.1513,196.6291,5985.0
2025-05-07 11:25:00,197.52,197.52,197.1,197.37,8249.0,196.6291,196.6291,196.211,196.4798,8249.0
2025-05-07 11:30:00,197.31,197.74,197.31,197.68,6481.0,196.42,196.8481,196.42,196.7884,6481.0
2025-05-07 11:35:00,197.6,197.83,197.46,197.83,6593.0,196.7087,196.9377,196.5694,196.9377,6593.0
2025-05-07 11:40:00,197.79,198.06,197.79,198.03,4375.0,196.8979,197.1667,196.8979,197.1368,4375.0
2025-05-07 11:45:00,198.03,198.04,197.7,197.7,4094.0,197.1368,197.1467,196.8083,196.8083,4094.0
2025-05-07 11:50:00,197.78,198.41,197.75,198.26,6519.0,196.8879,197.5151,196.8581,197.3658,6519.0
2025-05-07 11:55:00,198.31,198.48,198.3,198.44,5433.0,197.4155,197.5848,197.4056,197.5449,5433.0
2025-05-07 12:00:00,198.4,198.4,198.28,198.37,1988.0,197.5051,197.5051,197.3857,197.4753,1988.0
2025-05-07 12:05:00,198.41,198.42,198.21,198.34,3755.0,197.5151,197.525,197.316,197.4454,3755.0
2025-05-07 12:10:00,198.39,198.61,198.39,198.61,2067.0,197.4952,197.7142,197.4952,197.7142,2067.0
2025-05-07 12:15:00,198.61,198.76,198.48,198.56,3935.0,197.7142,197.8635,197.5848,197.6644,3935.0
2025-05-07 12:20:00,198.53,198.53,198.2,198.21,2600.0,197.6345,197.6345,197.306,197.316,2600.0
2025-05-07 12:25:00,198.21,198.31,198.01,198.14,3911.0,197.316,197.4155,197.1169,197.2463,3911.0
2025-05-07 12:30:00,198.11,198.21,198.0,198.09,1644.0,197.2164,197.316,197.1069,197.1965,1644.0
2025-05-07 12:35:00,198.15,198.41,198.15,198.41,2389.0,197.2563,197.5151,197.2563,197.5151,2389.0
2025-05-07 12:40:00,198.43,198.77,198.43,198.75,2861.0,197.535,197.8735,197.535,197.8535,2861.0
2025-05-07 12:45:00,198.72,198.93,198.71,198.85,3065.0,197.8237,198.0327,197.8137,197.9531,3065.0
2025-05-07 12:50:00,198.93,199.2,198.89,199.2,2939.0,198.0327,198.3015,197.9929,198.3015,2939.0
2025-05-07 12:55:00,199.25,199.32,199.0,199.02,3182.0,198.3513,198.421,198.1024,198.1223,3182.0
2025-05-07 13:00:00,198.94,199.27,198.9,199.06,2594.0,198.0427,198.3712,198.0029,198.1621,2594.0
2025-05-07 13:05:00,198.99,199.15,198.99,199.15,2100.0,198.0925,198.2517,198.0925,198.2517,2100.0
2025-05-07 13:10:00,199.21,199.26,198.97,199.19,3387.0,198.3115,198.3612,198.0726,198.2916,3387.0
2025-05-07 13:15:00,199.13,199.13,198.81,198.82,2107.0,198.2318,198.2318,197.9133,197.9232,2107.0
2025-05-07 13:20:00,198.74,198.76,198.48,198.74,1950.0,197.8436,197.8635,197.5848,197.8436,1950.0
2025-05-07 13:25:00,198.63,198.69,198.43,198.45,2100.0,197.7341,197.7938,197.535,197.5549,2100.0
2025-05-07 13:30:00,198.41,198.55,198.25,198.27,2696.0,197.5151,197.6544,197.3558,197.3757,2696.0
2025-05-07 13:35:00,198.25,198.25,198.04,198.09,3120.0,197.3558,197.3558,197.1467,197.1965,3120.0
2025-05-07 13:40:00,198.12,198.22,198.01,198.01,9735.0,197.2264,197.3259,197.1169,197.1169,9735.0
2025-05-07 13:45:00,198.04,198.2,198.04,198.2,2105.0,197.1467,197.306,197.1467,197.306,2105.0
2025-05-07 13:50:00,198.23,198.27,197.53,197.61,8065.0,197.3359,197.3757,196.639,196.7187,8065.0
2025-05-07 13:55:00,197.34,197.45,197.16,197.2,2141.0,196.4499,196.5594,196.2707,196.3105,2141.0
2025-05-07 14:00:00,197.42,198.09,197.05,197.33,10129.0,196.5295,197.1965,196.1612,196.44,10129.0
2025-05-07 14:05:00,197.13,197.13,195.69,195.87,8239.0,196.2409,196.2409,194.8073,194.9865,8239.0
2025-05-07 14:10:00,195.87,196.32,195.82,195.91,6117.0,194.9865,195.4345,194.9368,195.0264,6117.0
2025-05-07 14:15:00,195.93,196.31,195.72,196.31,7796.0,195.0463,195.4246,194.8372,195.4246,7796.0
2025-05-07 14:20:00,196.39,196.86,196.37,196.68,4291.0,195.5042,195.9721,195.4843,195.7929,4291.0
2025-05-07 14:25:00,196.77,197.18,196.75,196.92,3062.0,195.8825,196.2906,195.8626,196.0318,3062.0
2025-05-07 14:30:00,196.99,197.62,196.75,197.45,4472.0,196.1015,196.7286,195.8626,196.5594,4472.0
2025-05-07 14:35:00,197.47,197.85,197.15,197.79,14414.0,196.5793,196.9576,196.2608,196.8979,14414.0
2025-05-07 14:40:00,197.7,198.07,197.7,197.71,4505.0,196.8083,197.1766,196.8083,196.8182,4505.0
2025-05-07 14:45:00,197.91,197.94,196.85,197.07,8152.0,197.0173,197.0472,195.9621,196.1811,8152.0
2025-05-07 14:50:00,197.31,197.32,196.81,197.06,13616.0,196.42,196.43,195.9223,196.1712,13616.0
2025-05-07 14:55:00,197.19,198.47,197.19,198.44,11699.0,196.3006,197.5748,196.3006,197.5449,11699.0
2025-05-07 15:00:00,198.39,198.47,197.87,198.04,4526.0,197.4952,197.5748,196.9775,197.1467,4526.0
2025-05-07 15:05:00,197.92,198.26,197.82,198.16,7344.0,197.0273,197.3658,196.9277,197.2662,7344.0
2025-05-07 15:10:00,198.07,198.2,197.63,198.01,4069.0,197.1766,197.306,196.7386,197.1169,4069.0
2025-05-07 15:15:00,198.14,198.17,197.51,198.01,7060.0,197.2463,197.2762,196.6191,197.1169,7060.0
2025-05-07 15:20:00,198.12,198.14,197.53,197.61,6314.0,197.2264,197.2463,196.639,196.7187,6314.0
2025-05-07 15:25:00,197.53,197.53,196.78,197.09,9973.0,196.639,196.639,195.8924,196.201,9973.0
2025-05-07 15:30:00,197.09,197.51,197.0,197.17,13925.0,196.201,196.6191,196.1114,196.2807,13925.0
2025-05-07 15:35:00,197.17,197.91,197.06,197.76,9429.0,196.2807,197.0173,196.1712,196.868,9429.0
2025-05-07 15:40:00,197.74,200.72,197.5,199.91,64341.0,196.8481,199.8147,196.6092,199.0083,64341.0
2025-05-07 15:45:00,200.04,200.25,198.64,198.79,112139.0,199.1377,199.3468,197.744,197.8934,112139.0
2025-05-07 15:50:00,198.61,199.0,197.89,198.81,29007.0,197.7142,198.1024,196.9974,197.9133,29007.0
2025-05-07 15:55:00,198.89,200.41,198.5,199.96,258792.0,197.9929,199.5061,197.6047,199.0581,258792.0
2025-05-08 09:30:00,202.26,203.87,201.61,202.03,33967.0,201.3477,202.9505,200.7006,201.1188,33967.0
2025-05-08 09:35:00,202.0,202.4,201.87,202.0,6791.0,201.0889,201.4871,200.9595,201.0889,6791.0
2025-05-08 09:40:00,202.04,202.51,201.79,202.05,6528.0,201.1287,201.5966,200.8798,201.1387,6528.0
2025-05-08 09:45:00,201.96,202.43,201.62,201.78,7637.0,201.0491,201.5169,200.7106,200.8699,7637.0
2025-05-08 09:50:00,201.81,201.94,201.43,201.61,5151.0,200.8997,201.0292,200.5215,200.7006,5151.0
2025-05-08 09:55:00,201.53,201.97,201.53,201.93,14383.0,200.621,201.059,200.621,201.0192,14383.0
2025-05-08 10:00:00,201.86,202.47,201.74,202.29,10915.0,200.9495,201.5568,200.8301,201.3776,10915.0
2025-05-08 10:05:00,202.24,202.52,201.66,201.84,12807.0,201.3278,201.6065,200.7504,200.9296,12807.0
2025-05-08 10:10:00,201.85,201.93,201.42,201.68,8571.0,200.9396,201.0192,200.5115,200.7703,8571.0
2025-05-08 10:15:00,201.75,202.15,201.6,201.69,18012.0,200.84,201.2382,200.6907,200.7803,18012.0
2025-05-08 10:20:00,201.69,202.06,201.55,201.83,15484.0,200.7803,201.1486,200.6409,200.9197,15484.0
2025-05-08 10:25:00,201.83,202.41,201.83,202.41,6176.0,200.9197,201.497,200.9197,201.497,6176.0
2025-05-08 10:30:00,202.42,202.85,202.4,202.66,14244.0,201.507,201.9351,201.4871,201.7459,14244.0
2025-05-08 10:35:00,202.67,202.74,201.87,201.91,9537.0,201.7559,201.8256,200.9595,200.9993,9537.0
2025-05-08 10:40:00,201.82,201.92,201.6,201.76,8821.0,200.9097,201.0092,200.6907,200.85,8821.0
2025-05-08 10:45:00,201.8,201.94,201.53,201.68,8279.0,200.8898,201.0292,200.621,200.7703,8279.0
2025-05-08 10:50:00,201.77,202.45,201.27,201.58,13767.0,200.8599,201.5369,200.3622,200.6708,13767.0
2025-05-08 10:55:00,201.37,201.46,200.96,201.11,13216.0,200.4617,200.5513,200.0536,200.2029,13216.0
2025-05-08 11:00:00,201.18,201.95,201.16,201.59,12412.0,200.2726,201.0391,200.2527,200.6807,12412.0
2025-05-08 11:05:00,201.68,202.26,201.58,202.17,7277.0,200.7703,201.3477,200.6708,201.2581,7277.0
2025-05-08 11:10:00,202.15,202.39,202.07,202.27,5436.0,201.2382,201.4771,201.1586,201.3577,5436.0
2025-05-08 11:15:00,202.28,202.35,202.03,202.19,5000.0,201.3676,201.4373,201.1188,201.278,5000.0
2025-05-08 11:20:00,202.21,202.87,202.18,202.87,11202.0,201.2979,201.955,201.2681,201.955,11202.0
2025-05-08 11:25:00,202.83,203.56,202.78,202.93,13788.0,201.9151,202.6419,201.8654,202.0147,13788.0
2025-05-08 11:30:00,202.84,203.59,202.58,203.54,23148.0,201.9251,202.6717,201.6663,202.6219,23148.0
2025-05-08 11:35:00,203.57,203.85,203.4,203.69,9047.0,202.6518,202.9305,202.4826,202.7713,9047.0
2025-05-08 11:40:00,203.75,205.09,203.75,204.93,12864.0,202.831,204.165,202.831,204.0057,12864.0
2025-05-08 11:45:00,204.95,205.12,204.65,204.89,14798.0,204.0256,204.1948,203.7269,203.9659,14798.0
2025-05-08 11:50:00,204.79,204.79,204.31,204.64,11887.0,203.8663,203.8663,203.3885,203.717,11887.0
2025-05-08 11:55:00,204.7,204.7,204.16,204.22,10538.0,203.7767,203.7767,203.2391,203.2989,10538.0
2025-05-08 12:00:00,204.15,204.55,204.12,204.48,5408.0,203.2292,203.6274,203.1993,203.5577,5408.0
2025-05-08 12:05:00,204.49,204.84,204.4,204.83,11649.0,203.5677,203.9161,203.4781,203.9061,11649.0
2025-05-08 12:10:00,204.87,204.97,204.6,204.83,12153.0,203.9459,204.0455,203.6772,203.9061,12153.0
2025-05-08 12:15:00,204.96,205.32,204.95,205.16,7961.0,204.0355,204.3939,204.0256,204.2346,7961.0
2025-05-08 12:20:00,205.23,205.46,205.02,205.3,28738.0,204.3043,204.5333,204.0953,204.374,28738.0
2025-05-08 12:25:00,205.28,205.31,205.03,205.11,15188.0,204.3541,204.384,204.1052,204.1849,15188.0
2025-05-08 12:30:00,205.16,205.25,204.99,204.99,9749.0,204.2346,204.3242,204.0654,204.0654,9749.0
2025-05-08 12:35:00,205.08,205.48,204.97,205.35,22326.0,204.155,204.5532,204.0455,204.4238,22326.0
2025-05-08 12:40:00,205.38,205.84,205.32,205.73,8074.0,204.4536,204.9116,204.3939,204.8021,8074.0
2025-05-08 12:45:00,205.7,205.85,205.52,205.83,12636.0,204.7722,204.9215,204.593,204.9016,12636.0
2025-05-08 12:50:00,205.83,205.98,205.75,205.98,9314.0,204.9016,205.0509,204.822,205.0509,9314.0
2025-05-08 12:55:00,205.98,206.04,205.76,205.93,10557.0,205.0509,205.1107,204.8319,205.0012,10557.0
2025-05-08 13:00:00,205.84,205.84,205.62,205.67,8196.0,204.9116,204.9116,204.6926,204.7423,8196.0
2025-05-08 13:05:00,205.66,205.84,205.5,205.65,7234.0,204.7324,204.9116,204.5731,204.7224,7234.0
2025-05-08 13:10:00,205.62,205.67,205.46,205.48,12504.0,204.6926,204.7423,204.5333,204.5532,12504.0
2025-05-08 13:15:00,205.47,205.48,205.04,205.12,12967.0,204.5432,204.5532,204.1152,204.1948,12967.0
2025-05-08 13:20:00,205.11,205.29,205.0,205.23,12598.0,204.1849,204.364,204.0754,204.3043,12598.0
2025-05-08 13:25:00,205.2,205.38,205.1,205.11,13517.0,204.2745,204.4536,204.1749,204.1849,13517.0
2025-05-08 13:30:00,205.19,205.23,204.78,204.8,17168.0,204.2645,204.3043,203.8563,203.8763,17168.0
2025-05-08 13:35:00,204.65,204.92,204.58,204.79,12367.0,203.7269,203.9957,203.6573,203.8663,12367.0
2025-05-08 13:40:00,204.74,205.0,204.69,204.94,7617.0,203.8165,204.0754,203.7668,204.0156,7617.0
2025-05-08 13:45:00,204.91,204.91,204.4,204.74,17528.0,203.9858,203.9858,203.4781,203.8165,17528.0
2025-05-08 13:50:00,204.64,204.78,204.43,204.77,5058.0,203.717,203.8563,203.5079,203.8464,5058.0
2025-05-08 13:55:00,204.74,204.74,204.15,204.19,21858.0,203.8165,203.8165,203.2292,203.269,21858.0
2025-05-08 14:00:00,204.15,204.33,203.84,203.91,8830.0,203.2292,203.4084,202.9206,202.9903,8830.0
2025-05-08 14:05:00,203.86,204.31,203.84,204.04,12519.0,202.9405,203.3885,202.9206,203.1197,12519.0
2025-05-08 14:10:00,204.02,204.18,203.87,204.01,16242.0,203.0998,203.2591,202.9505,203.0898,16242.0
2025-05-08 14:15:00,204.01,204.47,203.95,204.45,12350.0,203.0898,203.5477,203.0301,203.5278,12350.0
2025-05-08 14:20:00,204.46,204.62,204.38,204.4,9001.0,203.5378,203.6971,203.4582,203.4781,9001.0
2025-05-08 14:25:00,204.46,204.59,204.27,204.27,5238.0,203.5378,203.6672,203.3486,203.3486,5238.0
2025-05-08 14:30:00,204.33,204.8,204.32,204.8,9139.0,203.4084,203.8763,203.3984,203.8763,9139.0
2025-05-08 14:35:00,204.75,204.82,204.58,204.58,12026.0,203.8265,203.8962,203.6573,203.6573,12026.0
2025-05-08 14:40:00,204.65,204.88,204.48,204.8,10908.0,203.7269,203.9559,203.5577,203.8763,10908.0
2025-05-08 14:45:00,204.86,204.86,204.54,204.54,8129.0,203.936,203.936,203.6174,203.6174,8129.0
2025-05-08 14:50:00,204.54,204.66,204.45,204.59,8018.0,203.6174,203.7369,203.5278,203.6672,8018.0
2025-05-08 14:55:00,204.53,204.67,204.39,204.41,6903.0,203.6075,203.7468,203.4681,203.488,6903.0
2025-05-08 15:00:00,204.37,204.74,204.24,204.74,8008.0,203.4482,203.8165,203.3188,203.8165,8008.0
2025-05-08 15:05:00,204.72,204.72,204.47,204.48,8828.0,203.7966,203.7966,203.5477,203.5577,8828.0
2025-05-08 15:10:00,204.52,204.66,204.38,204.49,10831.0,203.5975,203.7369,203.4582,203.5677,10831.0
2025-05-08 15:15:00,204.46,204.64,204.11,204.33,13902.0,203.5378,203.717,203.1894,203.4084,13902.0
2025-05-08 15:20:00,204.34,204.85,204.34,204.58,20605.0,203.4183,203.926,203.4183,203.6573,20605.0
2025-05-08 15:25:00,204.58,205.01,204.53,204.99,15172.0,203.6573,204.0853,203.6075,204.0654,15172.0
2025-05-08 15:30:00,204.99,205.1,204.69,204.77,23857.0,204.0654,204.1749,203.7668,203.8464,23857.0
2025-05-08 15:35:00,204.84,204.93,204.44,204.44,20422.0,203.9161,204.0057,203.5179,203.5179,20422.0
2025-05-08 15:40:00,204.45,204.45,204.21,204.26,16743.0,203.5278,203.5278,203.2889,203.3387,16743.0
2025-05-08 15:45:00,204.26,204.26,203.87,204.01,41300.0,203.3387,203.3387,202.9505,203.0898,41300.0
2025-05-08 15:50:00,204.04,204.37,203.21,203.37,49609.0,203.1197,203.4482,202.2934,202.4527,49609.0
2025-05-08 15:55:00,203.47,203.57,202.61,202.79,193355.0,202.5523,202.6518,201.6961,201.8753,193355.0
2025-05-09 09:30:00,207.24,209.94,206.66,209.51,215391.0,206.3053,208.9931,205.7279,208.565,215391.0
2025-05-09 09:35:00,209.26,210.14,209.04,209.29,113289.0,208.3161,209.1922,208.0971,208.346,113289.0
2025-05-09 09:40:00,209.48,209.48,208.29,208.51,33679.0,208.5351,208.5351,207.3505,207.5695,33679.0
2025-05-09 09:45:00,208.5,209.02,208.08,208.71,41104.0,207.5596,208.0772,207.1415,207.7686,41104.0
2025-05-09 09:50:00,208.8,208.84,207.93,208.63,48263.0,207.8582,207.898,206.9921,207.689,48263.0
2025-05-09 09:55:00,208.63,208.81,208.1,208.1,30100.0,207.689,207.8682,207.1614,207.1614,30100.0
2025-05-09 10:00:00,208.09,209.3,208.08,208.62,33549.0,207.1514,208.356,207.1415,207.679,33549.0
2025-05-09 10:05:00,208.84,209.39,208.52,209.24,23028.0,207.898,208.4456,207.5795,208.2962,23028.0
2025-05-09 10:10:00,209.37,209.53,208.99,209.12,20884.0,208.4256,208.5849,208.0474,208.1768,20884.0
2025-05-09 10:15:00,209.13,209.4,208.78,208.8,15076.0,208.1867,208.4555,207.8383,207.8582,15076.0
2025-05-09 10:20:00,208.74,208.86,208.44,208.71,14048.0,207.7985,207.9179,207.4998,207.7686,14048.0
2025-05-09 10:25:00,208.76,208.92,208.53,208.65,50893.0,207.8184,207.9777,207.5894,207.7089,50893.0
2025-05-09 10:30:00,208.66,209.48,208.66,208.98,31812.0,207.7188,208.5351,207.7188,208.0374,31812.0
2025-05-09 10:35:00,208.92,208.92,208.17,208.58,48800.0,207.9777,207.9777,207.2311,207.6392,48800.0
2025-05-09 10:40:00,208.57,209.93,208.43,209.65,20756.0,207.6293,208.9831,207.4899,208.7044,20756.0
2025-05-09 10:45:00,209.59,209.94,209.39,209.82,27708.0,208.6447,208.9931,208.4456,208.8736,27708.0
2025-05-09 10:50:00,209.71,209.71,208.93,209.11,21143.0,208.7641,208.7641,207.9876,208.1668,21143.0
2025-05-09 10:55:00,209.15,209.4,208.98,209.24,56552.0,208.2066,208.4555,208.0374,208.2962,56552.0
2025-05-09 11:00:00,209.15,209.83,209.02,209.78,17106.0,208.2066,208.8836,208.0772,208.8338,17106.0
2025-05-09 11:05:00,209.74,209.85,209.31,209.4,18786.0,208.794,208.9035,208.3659,208.4555,18786.0
2025-05-09 11:10:00,209.34,209.4,208.82,208.96,11503.0,208.3958,208.4555,207.8781,208.0175,11503.0
2025-05-09 11:15:00,208.93,209.25,208.8,208.8,12994.0,207.9876,208.3062,207.8582,207.8582,12994.0
2025-05-09 11:20:00,208.81,208.81,208.43,208.48,20535.0,207.8682,207.8682,207.4899,207.5397,20535.0
2025-05-09 11:25:00,208.55,208.62,208.2,208.53,13628.0,207.6093,207.679,207.2609,207.5894,13628.0
2025-05-09 11:30:00,208.45,208.46,207.61,207.7,10150.0,207.5098,207.5198,206.6736,206.7632,10150.0
2025-05-09 11:35:00,207.72,207.95,207.43,207.43,7451.0,206.7831,207.0121,206.4944,206.4944,7451.0
2025-05-09 11:40:00,207.37,207.61,207.17,207.24,8488.0,206.4347,206.6736,206.2356,206.3053,8488.0
2025-05-09 11:45:00,207.27,207.51,207.13,207.24,10656.0,206.3351,206.574,206.1957,206.3053,10656.0
2025-05-09 11:50:00,207.35,207.68,207.24,207.57,8291.0,206.4148,206.7433,206.3053,206.6338,8291.0
2025-05-09 11:55:00,207.57,208.01,207.56,208.01,5250.0,206.6338,207.0718,206.6238,207.0718,5250.0
2025-05-09 12:00:00,208.03,208.13,207.42,207.42,5918.0,207.0917,207.1912,206.4844,206.4844,5918.0
2025-05-09 12:05:00,207.35,207.67,207.32,207.39,4019.0,206.4148,206.7333,206.3849,206.4546,4019.0
2025-05-09 12:10:00,207.39,207.39,207.05,207.19,8550.0,206.4546,206.4546,206.1161,206.2555,8550.0
2025-05-09 12:15:00,207.14,207.3,206.8,207.03,14761.0,206.2057,206.365,205.8672,206.0962,14761.0
2025-05-09 12:20:00,207.12,207.27,206.93,207.12,16006.0,206.1858,206.3351,205.9967,206.1858,16006.0
2025-05-09 12:25:00,207.08,207.17,206.8,206.88,14724.0,206.146,206.2356,205.8672,205.9469,14724.0
2025-05-09 12:30:00,206.8,207.09,206.75,206.86,7694.0,205.8672,206.1559,205.8175,205.927,7694.0
2025-05-09 12:35:00,206.91,207.34,206.87,207.15,16812.0,205.9767,206.4048,205.9369,206.2157,16812.0
2025-05-09 12:40:00,207.14,207.29,207.03,207.08,6304.0,206.2057,206.355,206.0962,206.146,6304.0
2025-05-09 12:45:00,207.08,207.12,206.58,206.74,8424.0,206.146,206.1858,205.6482,205.8075,8424.0
2025-05-09 12:50:00,206.7,206.91,206.61,206.91,5868.0,205.7677,205.9767,205.6781,205.9767,5868.0
2025-05-09 12:55:00,206.92,206.92,206.67,206.84,6139.0,205.9867,205.9867,205.7378,205.9071,6139.0
2025-05-09 13:00:00,206.83,207.06,206.78,206.91,4469.0,205.8971,206.1261,205.8473,205.9767,4469.0
2025-05-09 13:05:00,206.9,207.1,206.71,207.04,6193.0,205.9668,206.1659,205.7776,206.1062,6193.0
2025-05-09 13:10:00,207.03,207.24,206.83,206.83,7480.0,206.0962,206.3053,205.8971,205.8971,7480.0
2025-05-09 13:15:00,206.92,207.26,206.82,207.15,8451.0,205.9867,206.3252,205.8871,206.2157,8451.0
2025-05-09 13:20:00,207.13,207.23,206.29,207.07,35371.0,206.1957,206.2953,205.3595,206.136,35371.0
2025-05-09 13:25:00,207.16,207.44,207.13,207.37,7451.0,206.2256,206.5044,206.1957,206.4347,7451.0
2025-05-09 13:30:00,207.44,207.67,207.34,207.57,12868.0,206.5044,206.7333,206.4048,206.6338,12868.0
2025-05-09 13:35:00,207.57,207.86,207.52,207.78,8239.0,206.6338,206.9225,206.584,206.8428,8239.0
2025-05-09 13:40:00,207.71,207.85,207.6,207.71,7028.0,206.7731,206.9125,206.6636,206.7731,7028.0
2025-05-09 13:45:00,207.75,207.91,207.7,207.77,8846.0,206.813,206.9722,206.7632,206.8329,8846.0
2025-05-09 13:50:00,207.69,207.7,207.25,207.46,19107.0,206.7532,206.7632,206.3152,206.5243,19107.0
2025-05-09 13:55:00,207.42,207.83,207.24,207.83,5011.0,206.4844,206.8926,206.3053,206.8926,5011.0
2025-05-09 14:00:00,207.75,207.83,207.61,207.78,4796.0,206.813,206.8926,206.6736,206.8428,4796.0
2025-05-09 14:05:00,207.89,207.96,207.56,207.56,6342.0,206.9523,207.022,206.6238,206.6238,6342.0
2025-05-09 14:10:00,207.69,207.7,207.48,207.68,5049.0,206.7532,206.7632,206.5442,206.7433,5049.0
2025-05-09 14:15:00,207.77,207.81,207.33,207.38,6573.0,206.8329,206.8727,206.3948,206.4446,6573.0
2025-05-09 14:20:00,207.38,207.56,207.3,207.55,8247.0,206.4446,206.6238,206.365,206.6139,8247.0
2025-05-09 14:25:00,207.55,207.57,207.23,207.28,4546.0,206.6139,206.6338,206.2953,206.3451,4546.0
2025-05-09 14:30:00,207.27,207.76,207.22,207.7,8023.0,206.3351,206.8229,206.2853,206.7632,8023.0
2025-05-09 14:35:00,207.7,207.78,207.46,207.78,6346.0,206.7632,206.8428,206.5243,206.8428,6346.0
2025-05-09 14:40:00,207.79,207.84,207.69,207.81,5911.0,206.8528,206.9025,206.7532,206.8727,5911.0
2025-05-09 14:45:00,207.73,207.78,207.59,207.65,4268.0,206.793,206.8428,206.6537,206.7134,4268.0
2025-05-09 14:50:00,207.7,207.74,207.41,207.54,12688.0,206.7632,206.803,206.4745,206.6039,12688.0
2025-05-09 14:55:00,207.72,207.9,207.66,207.81,7384.0,206.7831,206.9623,206.7234,206.8727,7384.0
2025-05-09 15:00:00,207.81,207.99,207.75,207.93,6778.0,206.8727,207.0519,206.813,206.9921,6778.0
2025-05-09 15:05:00,207.96,208.28,207.75,208.22,9851.0,207.022,207.3406,206.813,207.2808,9851.0
2025-05-09 15:10:00,208.24,208.41,208.08,208.21,12109.0,207.3007,207.47,207.1415,207.2709,12109.0
2025-05-09 15:15:00,208.31,208.34,208.04,208.13,8801.0,207.3704,207.4003,207.1016,207.1912,8801.0
2025-05-09 15:20:00,208.11,208.17,207.72,207.86,10742.0,207.1713,207.2311,206.7831,206.9225,10742.0
2025-05-09 15:25:00,207.84,207.98,207.78,207.98,11375.0,206.9025,207.0419,206.8428,207.0419,11375.0
2025-05-09 15:30:00,207.98,207.98,207.5,207.82,12064.0,207.0419,207.0419,206.5641,206.8826,12064.0
2025-05-09 15:35:00,207.9,207.95,207.61,207.65,18921.0,206.9623,207.0121,206.6736,206.7134,18921.0
2025-05-09 15:40:00,207.6,207.62,207.31,207.5,28236.0,206.6636,206.6835,206.3749,206.5641,28236.0
2025-05-09 15:45:00,207.51,207.53,207.23,207.28,20603.0,206.574,206.5939,206.2953,206.3451,20603.0
2025-05-09 15:50:00,207.34,207.67,207.2,207.45,41132.0,206.4048,206.7333,206.2654,206.5143,41132.0
2025-05-09 15:55:00,207.47,207.7,207.12,207.51,175080.0,206.5342,206.7632,206.1858,206.574,175080.0
2025-05-12 09:30:00,222.95,225.49,222.33,222.99,178622.0,221.9444,224.4729,221.3272,221.9842,178622.0
2025-05-12 09:35:00,222.71,223.14,220.44,220.62,98765.0,221.7055,222.1335,219.4457,219.6249,98765.0
2025-05-12 09:40:00,220.74,221.33,219.1,219.4,106095.0,219.7444,220.3317,218.1118,218.4104,106095.0
2025-05-12 09:45:00,219.39,220.47,219.24,220.34,46134.0,218.4005,219.4756,218.2511,219.3462,46134.0
2025-05-12 09:50:00,220.19,221.55,219.89,221.33,64223.0,219.1968,220.5507,218.8982,220.3317,64223.0
2025-05-12 09:55:00,221.29,222.41,220.73,222.4,58219.0,220.2919,221.4068,219.7344,221.3969,58219.0
2025-05-12 10:00:00,222.46,222.98,222.0,222.85,41408.0,221.4566,221.9743,220.9987,221.8448,41408.0
2025-05-12 10:05:00,222.93,223.71,222.7,223.03,52246.0,221.9245,222.701,221.6955,222.024,52246.0
2025-05-12 10:10:00,223.03,223.41,222.59,222.73,24414.0,222.024,222.4023,221.586,221.7254,24414.0
2025-05-12 10:15:00,222.73,222.82,222.01,222.27,26344.0,221.7254,221.815,221.0086,221.2675,26344.0
2025-05-12 10:20:00,222.2,222.41,221.9,222.07,39224.0,221.1978,221.4068,220.8991,221.0684,39224.0
2025-05-12 10:25:00,222.0,222.07,221.0,221.06,104111.0,220.9987,221.0684,220.0032,220.0629,104111.0
2025-05-12 10:30:00,221.1,221.68,220.87,221.02,35725.0,220.1027,220.6801,219.8738,220.0231,35725.0
2025-05-12 10:35:00,221.12,221.12,220.55,220.92,48215.0,220.1226,220.1226,219.5552,219.9236,48215.0
2025-05-12 10:40:00,220.84,221.94,220.68,221.86,65007.0,219.8439,220.9389,219.6846,220.8593,65007.0
2025-05-12 10:45:00,221.91,222.1,221.57,221.71,26053.0,220.9091,221.0982,220.5706,220.71,26053.0
2025-05-12 10:50:00,221.72,221.94,221.53,221.63,30948.0,220.7199,220.9389,220.5308,220.6303,30948.0
2025-05-12 10:55:00,221.72,221.72,220.78,221.36,24826.0,220.7199,220.7199,219.7842,220.3616,24826.0
2025-05-12 11:00:00,221.22,221.83,221.02,221.81,33825.0,220.2222,220.8294,220.0231,220.8095,33825.0
2025-05-12 11:05:00,221.87,221.99,221.3,221.89,29484.0,220.8693,220.9887,220.3018,220.8892,29484.0
2025-05-12 11:10:00,221.8,222.45,221.63,222.25,41514.0,220.7996,221.4466,220.6303,221.2476,41514.0
2025-05-12 11:15:00,222.51,222.9,222.29,222.75,13077.0,221.5064,221.8946,221.2874,221.7453,13077.0
2025-05-12 11:20:00,222.77,222.78,221.95,222.03,14126.0,221.7652,221.7752,220.9489,221.0285,14126.0
2025-05-12 11:25:00,222.07,222.07,221.69,221.91,34681.0,221.0684,221.0684,220.6901,220.9091,34681.0
2025-05-12 11:30:00,221.79,222.93,221.71,222.88,22275.0,220.7896,221.9245,220.71,221.8747,22275.0
2025-05-12 11:35:00,222.97,223.3,222.79,223.04,16459.0,221.9643,222.2928,221.7851,222.034,16459.0
2025-05-12 11:40:00,223.01,223.51,222.69,223.4,15398.0,222.0041,222.5019,221.6856,222.3924,15398.0
2025-05-12 11:45:00,223.4,223.54,223.03,223.26,17233.0,222.3924,222.5317,222.024,222.253,17233.0
2025-05-12 11:50:00,223.24,223.24,222.83,223.16,17965.0,222.2331,222.2331,221.8249,222.1534,17965.0
2025-05-12 11:55:00,223.23,223.33,222.91,223.05,18413.0,222.2231,222.3227,221.9046,222.0439,18413.0
2025-05-12 12:00:00,223.0,223.69,222.89,223.69,16411.0,221.9942,222.6811,221.8847,222.6811,16411.0
2025-05-12 12:05:00,223.78,223.94,223.6,223.88,12987.0,222.7707,222.9299,222.5915,222.8702,12987.0
2025-05-12 12:10:00,223.89,224.16,223.74,224.16,23131.0,222.8802,223.1489,222.7308,223.1489,23131.0
2025-05-12 12:15:00,224.12,224.29,223.84,223.84,16625.0,223.1091,223.2783,222.8304,222.8304,16625.0
2025-05-12 12:20:00,223.86,223.92,223.6,223.7,15157.0,222.8503,222.91,222.5915,222.691,15157.0
2025-05-12 12:25:00,223.76,223.96,223.43,223.43,11678.0,222.7507,222.9498,222.4222,222.4222,11678.0
2025-05-12 12:30:00,223.53,223.63,223.27,223.54,9958.0,222.5218,222.6213,222.263,222.5317,9958.0
2025-05-12 12:35:00,223.58,223.95,223.52,223.95,9870.0,222.5716,222.9399,222.5118,222.9399,9870.0
2025-05-12 12:40:00,223.89,224.07,223.78,223.87,21120.0,222.8802,223.0593,222.7707,222.8602,21120.0
2025-05-12 12:45:00,223.86,224.13,223.7,224.13,7763.0,222.8503,223.1191,222.691,223.1191,7763.0
2025-05-12 12:50:00,224.14,224.29,223.96,224.29,8878.0,223.129,223.2783,222.9498,223.2783,8878.0
2025-05-12 12:55:00,224.24,224.55,224.23,224.37,11248.0,223.2286,223.5372,223.2186,223.358,11248.0
2025-05-12 13:00:00,224.36,224.58,224.33,224.41,9211.0,223.348,223.567,223.3182,223.3978,9211.0
2025-05-12 13:05:00,224.44,225.41,224.38,225.38,17637.0,223.4277,224.3933,223.3679,224.3634,17637.0
2025-05-12 13:10:00,225.38,225.38,224.54,224.67,18639.0,224.3634,224.3634,223.5272,223.6566,18639.0
2025-05-12 13:15:00,224.6,224.95,224.48,224.6,20921.0,223.587,223.9354,223.4675,223.587,20921.0
2025-05-12 13:20:00,224.59,224.67,223.99,224.14,8226.0,223.577,223.6566,222.9797,223.129,8226.0
2025-05-12 13:25:00,224.14,224.69,223.98,224.69,25342.0,223.129,223.6765,222.9697,223.6765,25342.0
2025-05-12 13:30:00,224.74,224.79,224.31,224.34,12759.0,223.7263,223.7761,223.2983,223.3281,12759.0
2025-05-12 13:35:00,224.34,224.36,223.92,224.09,15405.0,223.3281,223.348,222.91,223.0793,15405.0
2025-05-12 13:40:00,224.03,224.04,223.68,223.76,14146.0,223.0195,223.0295,222.6711,222.7507,14146.0
2025-05-12 13:45:00,223.76,224.16,223.75,223.97,12106.0,222.7507,223.1489,222.7408,222.9598,12106.0
2025-05-12 13:50:00,224.11,224.22,223.92,224.2,13706.0,223.0992,223.2087,222.91,223.1888,13706.0
2025-05-12 13:55:00,224.27,224.27,223.35,223.42,25829.0,223.2584,223.2584,222.3426,222.4123,25829.0
2025-05-12 14:00:00,223.37,223.98,223.34,223.85,11042.0,222.3625,222.9697,222.3326,222.8403,11042.0
2025-05-12 14:05:00,223.87,223.92,223.39,223.4,10172.0,222.8602,222.91,222.3824,222.3924,10172.0
2025-05-12 14:10:00,223.36,223.56,223.17,223.45,10611.0,222.3525,222.5516,222.1634,222.4421,10611.0
2025-05-12 14:15:00,223.47,223.63,223.37,223.63,13362.0,222.462,222.6213,222.3625,222.6213,13362.0
2025-05-12 14:20:00,223.69,223.71,223.48,223.64,14362.0,222.6811,222.701,222.472,222.6313,14362.0
2025-05-12 14:25:00,223.56,223.75,223.52,223.7,13609.0,222.5516,222.7408,222.5118,222.691,13609.0
2025-05-12 14:30:00,223.67,223.93,223.55,223.57,19553.0,222.6611,222.92,222.5417,222.5616,19553.0
2025-05-12 14:35:00,223.61,223.89,223.57,223.78,10700.0,222.6014,222.8802,222.5616,222.7707,10700.0
2025-05-12 14:40:00,223.78,223.78,223.23,223.41,14443.0,222.7707,222.7707,222.2231,222.4023,14443.0
2025-05-12 14:45:00,223.44,223.69,223.34,223.38,14514.0,222.4322,222.6811,222.3326,222.3725,14514.0
2025-05-12 14:50:00,223.38,223.43,223.12,223.2,11332.0,222.3725,222.4222,222.1136,222.1933,11332.0
2025-05-12 14:55:00,223.21,223.22,222.79,222.87,14819.0,222.2032,222.2132,221.7851,221.8648,14819.0
2025-05-12 15:00:00,222.87,222.92,222.49,222.57,33732.0,221.8648,221.9145,221.4865,221.5661,33732.0
2025-05-12 15:05:00,222.53,223.27,222.44,223.07,27882.0,221.5263,222.263,221.4367,222.0639,27882.0
2025-05-12 15:10:00,223.04,223.08,222.58,222.74,21723.0,222.034,222.0738,221.5761,221.7353,21723.0
2025-05-12 15:15:00,222.74,222.74,222.2,222.3,21743.0,221.7353,221.7353,221.1978,221.2973,21743.0
2025-05-12 15:20:00,222.29,222.68,222.17,222.54,26626.0,221.2874,221.6756,221.1679,221.5362,26626.0
2025-05-12 15:25:00,222.55,222.55,222.13,222.21,24587.0,221.5462,221.5462,221.1281,221.2077,24587.0
2025-05-12 15:30:00,222.18,222.2,221.65,221.74,31752.0,221.1779,221.1978,220.6503,220.7399,31752.0
2025-05-12 15:35:00,221.75,222.18,221.66,221.74,33123.0,220.7498,221.1779,220.6602,220.7399,33123.0
2025-05-12 15:40:00,221.78,221.82,221.39,221.81,45748.0,220.7797,220.8195,220.3914,220.8095,45748.0
2025-05-12 15:45:00,221.82,221.82,221.27,221.58,30525.0,220.8195,220.8195,220.272,220.5806,30525.0
2025-05-12 15:50:00,221.56,222.84,221.56,222.55,88642.0,220.5607,221.8349,220.5607,221.5462,88642.0
2025-05-12 15:55:00,222.56,223.28,222.35,223.16,414754.0,221.5562,222.2729,221.3471,222.1534,414754.0
2025-05-13 09:30:00,221.97,223.76,220.24,223.28,45717.0,220.9688,222.7507,219.2466,222.2729,45717.0
2025-05-13 09:35:00,223.73,223.73,222.97,223.21,30198.0,222.7209,222.7209,221.9643,222.2032,30198.0
2025-05-13 09:40:00,223.5,223.89,223.39,223.48,32393.0,222.4919,222.8802,222.3824,222.472,32393.0
2025-05-13 09:45:00,223.48,223.67,222.66,223.16,23342.0,222.472,222.6611,221.6557,222.1534,23342.0
2025-05-13 09:50:00,223.16,224.07,223.16,223.86,35196.0,222.1534,223.0593,222.1534,222.8503,35196.0
2025-05-13 09:55:00,223.82,224.8,223.8,224.39,18952.0,222.8105,223.786,222.7906,223.3779,18952.0
2025-05-13 10:00:00,224.46,225.07,224.27,224.63,18046.0,223.4476,224.0548,223.2584,223.6168,18046.0
2025-05-13 10:05:00,224.84,225.33,224.72,225.25,11911.0,223.8259,224.3137,223.7064,224.234,11911.0
2025-05-13 10:10:00,225.14,225.7,224.91,225.7,16164.0,224.1245,224.682,223.8956,224.682,16164.0
2025-05-13 10:15:00,225.58,225.61,225.25,225.25,27508.0,224.5625,224.5924,224.234,224.234,27508.0
2025-05-13 10:20:00,225.2,225.28,224.5,224.65,23626.0,224.1842,224.2639,223.4874,223.6367,23626.0
2025-05-13 10:25:00,224.57,224.94,224.37,224.55,23205.0,223.5571,223.9254,223.358,223.5372,23205.0
2025-05-13 10:30:00,224.55,224.97,224.4,224.82,10266.0,223.5372,223.9553,223.3879,223.806,10266.0
2025-05-13 10:35:00,224.86,225.05,224.77,224.97,8334.0,223.8458,224.0349,223.7562,223.9553,8334.0
2025-05-13 10:40:00,225.01,225.01,224.69,224.76,7105.0,223.9951,223.9951,223.6765,223.7462,7105.0
2025-05-13 10:45:00,224.77,224.92,224.16,224.36,14937.0,223.7562,223.9055,223.1489,223.348,14937.0
2025-05-13 10:50:00,224.49,224.76,224.4,224.51,27849.0,223.4774,223.7462,223.3879,223.4974,27849.0
2025-05-13 10:55:00,224.53,225.6,224.53,225.45,33602.0,223.5173,224.5824,223.5173,224.4331,33602.0
2025-05-13 11:00:00,225.53,226.05,225.38,225.81,30571.0,224.5128,225.0304,224.3634,224.7915,30571.0
2025-05-13 11:05:00,226.0,226.1,225.63,225.68,13298.0,224.9806,225.0802,224.6123,224.6621,13298.0
2025-05-13 11:10:00,225.7,226.14,225.58,225.72,18689.0,224.682,225.12,224.5625,224.7019,18689.0
2025-05-13 11:15:00,225.65,226.0,225.35,225.65,20678.0,224.6322,224.9806,224.3336,224.6322,20678.0
2025-05-13 11:20:00,225.65,225.91,225.5,225.61,14894.0,224.6322,224.891,224.4829,224.5924,14894.0
2025-05-13 11:25:00,225.65,226.44,225.65,226.07,71897.0,224.6322,225.4187,224.6322,225.0503,71897.0
2025-05-13 11:30:00,226.04,226.32,226.0,226.19,13560.0,225.0205,225.2992,224.9806,225.1698,13560.0
2025-05-13 11:35:00,226.21,226.39,225.94,226.39,12886.0,225.1897,225.3689,224.9209,225.3689,12886.0
2025-05-13 11:40:00,226.49,226.61,226.26,226.59,12079.0,225.4684,225.5879,225.2395,225.568,12079.0
2025-05-13 11:45:00,226.64,226.98,226.52,226.8,21876.0,225.6178,225.9562,225.4983,225.777,21876.0
2025-05-13 11:50:00,226.76,227.07,226.61,226.9,12255.0,225.7372,226.0458,225.5879,225.8766,12255.0
2025-05-13 11:55:00,226.81,227.06,226.58,226.6,15162.0,225.787,226.0359,225.558,225.5779,15162.0
2025-05-13 12:00:00,226.59,226.59,225.79,225.83,11793.0,225.568,225.568,224.7716,224.8114,11793.0
2025-05-13 12:05:00,225.89,226.25,225.77,226.09,11401.0,224.8711,225.2295,224.7517,225.0702,11401.0
2025-05-13 12:10:00,225.97,226.65,225.97,226.53,7160.0,224.9508,225.6277,224.9508,225.5082,7160.0
2025-05-13 12:15:00,226.53,226.57,226.01,226.01,8439.0,225.5082,225.5481,224.9906,224.9906,8439.0
2025-05-13 12:20:00,226.02,226.07,225.79,225.84,5221.0,225.0005,225.0503,224.7716,224.8214,5221.0
2025-05-13 12:25:00,225.89,226.24,225.89,226.17,8182.0,224.8711,225.2196,224.8711,225.1499,8182.0
2025-05-13 12:30:00,226.17,226.29,225.91,226.04,29845.0,225.1499,225.2693,224.891,225.0205,29845.0
2025-05-13 12:35:00,226.25,226.53,226.14,226.43,5064.0,225.2295,225.5082,225.12,225.4087,5064.0
2025-05-13 12:40:00,226.4,226.41,226.23,226.32,5051.0,225.3788,225.3888,225.2096,225.2992,5051.0
2025-05-13 12:45:00,226.37,226.48,226.24,226.45,6934.0,225.349,225.4585,225.2196,225.4286,6934.0
2025-05-13 12:50:00,226.42,226.57,226.25,226.5,5287.0,225.3987,225.5481,225.2295,225.4784,5287.0
2025-05-13 12:55:00,226.53,226.61,226.1,226.26,10473.0,225.5082,225.5879,225.0802,225.2395,10473.0
2025-05-13 13:00:00,226.29,226.35,225.95,226.04,6044.0,225.2693,225.3291,224.9309,225.0205,6044.0
2025-05-13 13:05:00,226.06,226.1,225.72,225.87,6328.0,225.0404,225.0802,224.7019,224.8512,6328.0
2025-05-13 13:10:00,225.88,225.93,225.58,225.87,6133.0,224.8612,224.911,224.5625,224.8512,6133.0
2025-05-13 13:15:00,225.83,226.1,225.83,226.05,5425.0,224.8114,225.0802,224.8114,225.0304,5425.0
2025-05-13 13:20:00,225.98,226.04,225.83,226.04,6849.0,224.9607,225.0205,224.8114,225.0205,6849.0
2025-05-13 13:25:00,225.97,226.0,225.77,225.99,3848.0,224.9508,224.9806,224.7517,224.9707,3848.0
2025-05-13 13:30:00,225.98,226.69,225.98,226.53,22081.0,224.9607,225.6675,224.9607,225.5082,22081.0
2025-05-13 13:35:00,226.58,226.79,225.96,226.04,23353.0,225.558,225.7671,224.9408,225.0205,23353.0
2025-05-13 13:40:00,226.11,226.17,225.82,225.9,8568.0,225.0901,225.1499,224.8014,224.8811,8568.0
2025-05-13 13:45:00,225.95,226.08,225.77,225.88,8070.0,224.9309,225.0603,224.7517,224.8612,8070.0
2025-05-13 13:50:00,225.89,225.99,225.42,225.5,14515.0,224.8711,224.9707,224.4033,224.4829,14515.0
2025-05-13 13:55:00,225.57,225.65,225.23,225.23,28065.0,224.5526,224.6322,224.2141,224.2141,28065.0
2025-05-13 14:00:00,225.26,225.69,225.06,225.66,7950.0,224.244,224.672,224.0449,224.6422,7950.0
2025-05-13 14:05:00,225.76,225.76,225.43,225.48,9220.0,224.7417,224.7417,224.4132,224.463,9220.0
2025-05-13 14:10:00,225.5,225.67,225.4,225.54,9604.0,224.4829,224.6521,224.3833,224.5227,9604.0
2025-05-13 14:15:00,225.63,225.93,225.62,225.86,14435.0,224.6123,224.911,224.6024,224.8413,14435.0
2025-05-13 14:20:00,225.78,226.03,225.78,225.97,6231.0,224.7616,225.0105,224.7616,224.9508,6231.0
2025-05-13 14:25:00,225.95,226.05,225.85,225.88,8422.0,224.9309,225.0304,224.8313,224.8612,8422.0
2025-05-13 14:30:00,225.87,225.92,225.47,225.6,13500.0,224.8512,224.901,224.453,224.5824,13500.0
2025-05-13 14:35:00,225.53,225.69,225.45,225.64,13464.0,224.5128,224.672,224.4331,224.6223,13464.0
2025-05-13 14:40:00,225.64,225.79,225.46,225.61,19021.0,224.6223,224.7716,224.4431,224.5924,19021.0
2025-05-13 14:45:00,225.67,225.72,225.52,225.72,19602.0,224.6521,224.7019,224.5028,224.7019,19602.0
2025-05-13 14:50:00,225.64,226.06,225.64,225.91,16001.0,224.6223,225.0404,224.6223,224.891,16001.0
2025-05-13 14:55:00,225.96,226.37,225.88,226.2,14866.0,224.9408,225.349,224.8612,225.1797,14866.0
2025-05-13 15:00:00,226.22,226.49,226.13,226.49,32696.0,225.1996,225.4684,225.1101,225.4684,32696.0
2025-05-13 15:05:00,226.5,226.65,226.41,226.42,12920.0,225.4784,225.6277,225.3888,225.3987,12920.0
2025-05-13 15:10:00,226.47,226.65,226.33,226.34,29853.0,225.4485,225.6277,225.3091,225.3191,29853.0
2025-05-13 15:15:00,226.42,226.47,226.11,226.11,14591.0,225.3987,225.4485,225.0901,225.0901,14591.0
2025-05-13 15:20:00,226.1,226.1,225.72,225.84,188547.0,225.0802,225.0802,224.7019,224.8214,188547.0
2025-05-13 15:25:00,225.87,226.01,225.73,225.84,24026.0,224.8512,224.9906,224.7119,224.8214,24026.0
2025-05-13 15:30:00,225.81,225.96,225.69,225.72,35208.0,224.7915,224.9408,224.672,224.7019,35208.0
2025-05-13 15:35:00,225.71,225.88,225.62,225.75,25925.0,224.6919,224.8612,224.6024,224.7318,25925.0
2025-05-13 15:40:00,225.7,226.05,225.65,225.89,38748.0,224.682,225.0304,224.6322,224.8711,38748.0
2025-05-13 15:45:00,225.96,226.06,225.76,225.87,52416.0,224.9408,225.0404,224.7417,224.8512,52416.0
2025-05-13 15:50:00,225.94,226.54,225.94,226.42,69885.0,224.9209,225.5182,224.9209,225.3987,69885.0
2025-05-13 15:55:00,226.33,227.01,226.32,226.66,279501.0,225.3091,225.9861,225.2992,225.6377,279501.0
2025-05-14 09:30:00,227.64,228.34,226.68,227.1,59032.0,226.6132,227.3101,225.6576,226.0757,59032.0
2025-05-14 09:35:00,227.11,227.71,226.44,226.9,45414.0,226.0856,226.6829,225.4187,225.8766,45414.0
2025-05-14 09:40:00,227.04,227.14,226.25,226.31,39789.0,226.0159,226.1155,225.2295,225.2892,39789.0
2025-05-14 09:45:00,226.34,226.56,225.67,225.92,28564.0,225.3191,225.5381,224.6521,224.901,28564.0
2025-05-14 09:50:00,225.88,225.88,225.0,225.3,19088.0,224.8612,224.8612,223.9851,224.2838,19088.0
2025-05-14 09:55:00,225.37,225.9,225.02,225.84,17280.0,224.3535,224.8811,224.0051,224.8214,17280.0
2025-05-14 10:00:00,225.84,226.01,225.58,226.01,15484.0,224.8214,224.9906,224.5625,224.9906,15484.0
2025-05-14 10:05:00,225.92,226.64,225.71,226.25,23452.0,224.901,225.6178,224.6919,225.2295,23452.0
2025-05-14 10:10:00,226.24,226.42,225.9,226.15,9398.0,225.2196,225.3987,224.8811,225.13,9398.0
2025-05-14 10:15:00,226.12,226.35,225.79,225.87,11114.0,225.1001,225.3291,224.7716,224.8512,11114.0
2025-05-14 10:20:00,225.78,226.23,225.65,226.01,11943.0,224.7616,225.2096,224.6322,224.9906,11943.0
2025-05-14 10:25:00,226.01,226.38,226.0,226.37,18880.0,224.9906,225.3589,224.9806,225.349,18880.0
2025-05-14 10:30:00,226.42,226.44,225.78,225.89,37922.0,225.3987,225.4187,224.7616,224.8711,37922.0
2025-05-14 10:35:00,225.89,225.95,225.02,225.05,47442.0,224.8711,224.9309,224.0051,224.0349,47442.0
2025-05-14 10:40:00,225.04,225.38,224.86,224.92,40333.0,224.025,224.3634,223.8458,223.9055,40333.0
2025-05-14 10:45:00,225.03,225.44,225.03,225.2,9201.0,224.015,224.4232,224.015,224.1842,9201.0
2025-05-14 10:50:00,225.18,225.51,224.92,225.21,7623.0,224.1643,224.4928,223.9055,224.1942,7623.0
2025-05-14 10:55:00,225.23,225.23,224.97,225.09,7644.0,224.2141,224.2141,223.9553,224.0747,7644.0
2025-05-14 11:00:00,225.09,225.09,224.19,224.19,9411.0,224.0747,224.0747,223.1788,223.1788,9411.0
2025-05-14 11:05:00,224.15,224.5,224.12,224.41,8414.0,223.139,223.4874,223.1091,223.3978,8414.0
2025-05-14 11:10:00,224.34,225.05,224.33,224.89,20671.0,223.3281,224.0349,223.3182,223.8756,20671.0
2025-05-14 11:15:00,224.96,225.02,224.71,224.79,11083.0,223.9453,224.0051,223.6965,223.7761,11083.0
2025-05-14 11:20:00,224.89,225.27,224.83,225.26,7336.0,223.8756,224.2539,223.8159,224.244,7336.0
2025-05-14 11:25:00,225.25,225.3,225.12,225.22,12191.0,224.234,224.2838,224.1046,224.2042,12191.0
2025-05-14 11:30:00,225.2,225.42,224.96,225.4,13347.0,224.1842,224.4033,223.9453,224.3833,13347.0
2025-05-14 11:35:00,225.43,225.83,225.36,225.8,11452.0,224.4132,224.8114,224.3435,224.7815,11452.0
2025-05-14 11:40:00,225.81,225.89,225.55,225.71,10970.0,224.7915,224.8711,224.5327,224.6919,10970.0
2025-05-14 11:45:00,225.77,225.85,225.47,225.61,10220.0,224.7517,224.8313,224.453,224.5924,10220.0
2025-05-14 11:50:00,225.52,225.53,225.16,225.39,10371.0,224.5028,224.5128,224.1444,224.3734,10371.0
2025-05-14 11:55:00,225.33,225.54,225.31,225.4,7713.0,224.3137,224.5227,224.2937,224.3833,7713.0
2025-05-14 12:00:00,225.44,225.46,225.19,225.44,19247.0,224.4232,224.4431,224.1743,224.4232,19247.0
2025-05-14 12:05:00,225.5,225.6,225.23,225.35,9166.0,224.4829,224.5824,224.2141,224.3336,9166.0
2025-05-14 12:10:00,225.36,225.89,225.27,225.89,13138.0,224.3435,224.8711,224.2539,224.8711,13138.0
2025-05-14 12:15:00,225.93,225.97,225.72,225.79,7967.0,224.911,224.9508,224.7019,224.7716,7967.0
2025-05-14 12:20:00,225.79,225.84,225.58,225.81,6886.0,224.7716,224.8214,224.5625,224.7915,6886.0
2025-05-14 12:25:00,225.72,225.89,225.58,225.58,5734.0,224.7019,224.8711,224.5625,224.5625,5734.0
2025-05-14 12:30:00,225.65,226.08,225.64,225.98,6208.0,224.6322,225.0603,224.6223,224.9607,6208.0
2025-05-14 12:35:00,225.97,226.09,225.54,225.56,6833.0,224.9508,225.0702,224.5227,224.5426,6833.0
2025-05-14 12:40:00,225.54,225.58,225.22,225.23,5452.0,224.5227,224.5625,224.2042,224.2141,5452.0
2025-05-14 12:45:00,225.24,225.33,224.98,225.15,10702.0,224.2241,224.3137,223.9652,224.1345,10702.0
2025-05-14 12:50:00,225.18,225.35,225.08,225.08,7633.0,224.1643,224.3336,224.0648,224.0648,7633.0
2025-05-14 12:55:00,225.07,225.36,225.04,225.25,17357.0,224.0548,224.3435,224.025,224.234,17357.0
2025-05-14 13:00:00,225.19,225.36,224.99,225.1,8412.0,224.1743,224.3435,223.9752,224.0847,8412.0
2025-05-14 13:05:00,225.2,225.2,224.83,224.94,12168.0,224.1842,224.1842,223.8159,223.9254,12168.0
2025-05-14 13:10:00,224.94,224.94,224.62,224.74,8404.0,223.9254,223.9254,223.6069,223.7263,8404.0
2025-05-14 13:15:00,224.68,224.72,224.42,224.57,7514.0,223.6666,223.7064,223.4078,223.5571,7514.0
2025-05-14 13:20:00,224.51,224.52,224.06,224.12,5555.0,223.4974,223.5073,223.0494,223.1091,5555.0
2025-05-14 13:25:00,224.12,224.71,224.01,224.66,10287.0,223.1091,223.6965,222.9996,223.6467,10287.0
2025-05-14 13:30:00,224.67,224.87,224.57,224.81,11081.0,223.6566,223.8557,223.5571,223.796,11081.0
2025-05-14 13:35:00,224.81,225.0,224.73,224.95,11330.0,223.796,223.9851,223.7164,223.9354,11330.0
2025-05-14 13:40:00,224.95,225.25,224.89,225.08,14938.0,223.9354,224.234,223.8756,224.0648,14938.0
2025-05-14 13:45:00,225.08,226.25,225.02,225.4,124572.0,224.0648,225.2295,224.0051,224.3833,124572.0
2025-05-14 13:50:00,225.45,225.79,225.45,225.77,13257.0,224.4331,224.7716,224.4331,224.7517,13257.0
2025-05-14 13:55:00,225.78,225.8,225.55,225.67,25651.0,224.7616,224.7815,224.5327,224.6521,25651.0
2025-05-14 14:00:00,225.67,225.73,225.39,225.48,58248.0,224.6521,224.7119,224.3734,224.463,58248.0
2025-05-14 14:05:00,225.47,225.69,225.46,225.54,18856.0,224.453,224.672,224.4431,224.5227,18856.0
2025-05-14 14:10:00,225.55,225.6,225.05,225.21,18795.0,224.5327,224.5824,224.0349,224.1942,18795.0
2025-05-14 14:15:00,225.2,225.75,225.01,225.5,98739.0,224.1842,224.7318,223.9951,224.4829,98739.0
2025-05-14 14:20:00,225.5,225.54,225.23,225.23,19563.0,224.4829,224.5227,224.2141,224.2141,19563.0
2025-05-14 14:25:00,225.26,225.45,224.97,225.1,34444.0,224.244,224.4331,223.9553,224.0847,34444.0
2025-05-14 14:30:00,225.2,225.58,224.93,225.53,21587.0,224.1842,224.5625,223.9155,224.5128,21587.0
2025-05-14 14:35:00,225.59,225.69,225.16,225.33,32826.0,224.5725,224.672,224.1444,224.3137,32826.0
2025-05-14 14:40:00,225.45,226.27,225.4,225.92,86531.0,224.4331,225.2494,224.3833,224.901,86531.0
2025-05-14 14:45:00,225.96,226.05,225.75,225.81,29416.0,224.9408,225.0304,224.7318,224.7915,29416.0
2025-05-14 14:50:00,225.81,226.24,225.8,226.13,15909.0,224.7915,225.2196,224.7815,225.1101,15909.0
2025-05-14 14:55:00,226.13,226.15,225.71,225.78,37925.0,225.1101,225.13,224.6919,224.7616,37925.0
2025-05-14 15:00:00,225.68,225.73,225.44,225.51,24428.0,224.6621,224.7119,224.4232,224.4928,24428.0
2025-05-14 15:05:00,225.5,225.56,225.25,225.39,27273.0,224.4829,224.5426,224.234,224.3734,27273.0
2025-05-14 15:10:00,225.41,226.11,225.4,225.73,92827.0,224.3933,225.0901,224.3833,224.7119,92827.0
2025-05-14 15:15:00,225.74,226.05,225.61,225.67,36014.0,224.7218,225.0304,224.5924,224.6521,36014.0
2025-05-14 15:20:00,225.67,225.67,225.37,225.47,21889.0,224.6521,224.6521,224.3535,224.453,21889.0
2025-05-14 15:25:00,225.42,225.74,225.34,225.69,34207.0,224.4033,224.7218,224.3236,224.672,34207.0
2025-05-14 15:30:00,225.69,226.56,225.53,225.98,122305.0,224.672,225.5381,224.5128,224.9607,122305.0
2025-05-14 15:35:00,225.99,226.19,225.93,226.06,27870.0,224.9707,225.1698,224.911,225.0404,27870.0
2025-05-14 15:40:00,226.06,226.37,226.03,226.09,44198.0,225.0404,225.349,225.0105,225.0702,44198.0
2025-05-14 15:45:00,226.04,226.57,225.85,225.99,129428.0,225.0205,225.5481,224.8313,224.9707,129428.0
2025-05-14 15:50:00,226.16,226.72,226.14,226.64,66964.0,225.1399,225.6974,225.12,225.6178,66964.0
2025-05-14 15:55:00,226.57,226.87,226.5,226.82,288103.0,225.5481,225.8467,225.4784,225.7969,288103.0
2025-05-15 09:30:00,224.43,226.0,224.05,225.62,39559.0,223.4177,224.9806,223.0394,224.6024,39559.0
2025-05-15 09:35:00,225.63,226.04,224.99,224.99,14887.0,224.6123,225.0205,223.9752,223.9752,14887.0
2025-05-15 09:40:00,224.83,225.45,224.7,224.7,22267.0,223.8159,224.4331,223.6865,223.6865,22267.0
2025-05-15 09:45:00,224.79,224.83,224.01,224.53,18737.0,223.7761,223.8159,222.9996,223.5173,18737.0
2025-05-15 09:50:00,224.63,225.35,224.57,225.27,15379.0,223.6168,224.3336,223.5571,224.2539,15379.0
2025-05-15 09:55:00,225.3,225.48,225.03,225.16,16269.0,224.2838,224.463,224.015,224.1444,16269.0
2025-05-15 10:00:00,225.05,225.95,225.05,225.85,26667.0,224.0349,224.9309,224.0349,224.8313,26667.0
2025-05-15 10:05:00,225.78,225.78,224.9,225.09,11058.0,224.7616,224.7616,223.8856,224.0747,11058.0
2025-05-15 10:10:00,225.05,225.66,224.91,225.43,15770.0,224.0349,224.6422,223.8956,224.4132,15770.0
2025-05-15 10:15:00,225.47,226.09,225.34,225.88,10900.0,224.453,225.0702,224.3236,224.8612,10900.0
2025-05-15 10:20:00,225.96,226.03,225.74,225.97,6321.0,224.9408,225.0105,224.7218,224.9508,6321.0
2025-05-15 10:25:00,225.98,226.1,225.45,225.45,10463.0,224.9607,225.0802,224.4331,224.4331,10463.0
2025-05-15 10:30:00,225.5,225.67,225.21,225.43,8377.0,224.4829,224.6521,224.1942,224.4132,8377.0
2025-05-15 10:35:00,225.4,225.57,225.3,225.48,7482.0,224.3833,224.5526,224.2838,224.463,7482.0
2025-05-15 10:40:00,225.54,226.01,225.51,225.89,8909.0,224.5227,224.9906,224.4928,224.8711,8909.0
2025-05-15 10:45:00,225.9,226.19,225.88,225.9,7701.0,224.8811,225.1698,224.8612,224.8811,7701.0
2025-05-15 10:50:00,225.87,226.16,225.79,226.07,9971.0,224.8512,225.1399,224.7716,225.0503,9971.0
2025-05-15 10:55:00,226.11,226.32,226.11,226.3,7721.0,225.0901,225.2992,225.0901,225.2793,7721.0
2025-05-15 11:00:00,226.29,226.45,226.13,226.39,6801.0,225.2693,225.4286,225.1101,225.3689,6801.0
2025-05-15 11:05:00,226.42,226.53,226.29,226.45,6548.0,225.3987,225.5082,225.2693,225.4286,6548.0
2025-05-15 11:10:00,226.41,226.67,226.41,226.46,6148.0,225.3888,225.6476,225.3888,225.4386,6148.0
2025-05-15 11:15:00,226.4,226.97,226.4,226.91,14916.0,225.3788,225.9463,225.3788,225.8865,14916.0
2025-05-15 11:20:00,226.91,227.03,226.8,226.84,10503.0,225.8865,226.006,225.777,225.8168,10503.0
2025-05-15 11:25:00,226.83,227.01,226.67,226.9,7642.0,225.8069,225.9861,225.6476,225.8766,7642.0
2025-05-15 11:30:00,227.0,227.44,227.0,227.38,8691.0,225.9761,226.4141,225.9761,226.3544,8691.0
2025-05-15 11:35:00,227.38,227.38,226.86,226.99,12623.0,226.3544,226.3544,225.8368,225.9662,12623.0
2025-05-15 11:40:00,227.06,227.66,227.02,227.58,6099.0,226.0359,226.6331,225.996,226.5535,6099.0
2025-05-15 11:45:00,227.55,227.63,227.25,227.25,6356.0,226.5236,226.6033,226.225,226.225,6356.0
2025-05-15 11:50:00,227.24,227.56,227.17,227.25,18925.0,226.215,226.5336,226.1454,226.225,18925.0
2025-05-15 11:55:00,227.25,227.47,227.19,227.4,9879.0,226.225,226.444,226.1653,226.3743,9879.0
2025-05-15 12:00:00,227.44,227.54,227.32,227.52,7717.0,226.4141,226.5137,226.2947,226.4938,7717.0
2025-05-15 12:05:00,227.58,227.97,227.56,227.94,10151.0,226.5535,226.9418,226.5336,226.9119,10151.0
2025-05-15 12:10:00,227.89,227.96,227.66,227.8,9138.0,226.8621,226.9318,226.6331,226.7725,9138.0
2025-05-15 12:15:00,227.76,227.99,227.68,227.81,4661.0,226.7327,226.9617,226.6531,226.7825,4661.0
2025-05-15 12:20:00,227.81,227.89,227.63,227.89,6750.0,226.7825,226.8621,226.6033,226.8621,6750.0
2025-05-15 12:25:00,227.83,227.83,227.44,227.76,12851.0,226.8024,226.8024,226.4141,226.7327,12851.0
2025-05-15 12:30:00,227.71,227.77,227.43,227.67,8704.0,226.6829,226.7427,226.4042,226.6431,8704.0
2025-05-15 12:35:00,227.67,228.28,227.63,228.22,14417.0,226.6431,227.2504,226.6033,227.1906,14417.0
2025-05-15 12:40:00,228.21,228.31,227.93,228.22,12897.0,227.1807,227.2802,226.9019,227.1906,12897.0
2025-05-15 12:45:00,228.22,228.56,228.21,228.51,15296.0,227.1906,227.5291,227.1807,227.4793,15296.0
2025-05-15 12:50:00,228.51,228.61,228.11,228.12,10792.0,227.4793,227.5789,227.0811,227.0911,10792.0
2025-05-15 12:55:00,228.11,228.18,227.91,228.03,9277.0,227.0811,227.1508,226.882,227.0015,9277.0
2025-05-15 13:00:00,228.03,228.27,227.9,228.26,7432.0,227.0015,227.2404,226.8721,227.2304,7432.0
2025-05-15 13:05:00,228.25,228.36,228.09,228.3,14108.0,227.2205,227.33,227.0612,227.2703,14108.0
2025-05-15 13:10:00,228.29,228.38,228.13,228.38,5960.0,227.2603,227.3499,227.101,227.3499,5960.0
2025-05-15 13:15:00,228.48,228.55,228.3,228.55,10360.0,227.4495,227.5191,227.2703,227.5191,10360.0
2025-05-15 13:20:00,228.5,228.8,228.41,228.41,11608.0,227.4694,227.768,227.3798,227.3798,11608.0
2025-05-15 13:25:00,228.42,228.75,228.34,228.5,11082.0,227.3897,227.7182,227.3101,227.4694,11082.0
2025-05-15 13:30:00,228.5,228.5,227.95,227.96,6874.0,227.4694,227.4694,226.9218,226.9318,6874.0
2025-05-15 13:35:00,227.87,228.23,227.87,228.16,19650.0,226.8422,227.2006,226.8422,227.1309,19650.0
2025-05-15 13:40:00,228.13,228.22,228.05,228.18,10082.0,227.101,227.1906,227.0214,227.1508,10082.0
2025-05-15 13:45:00,228.15,228.23,227.6,227.6,12534.0,227.1209,227.2006,226.5734,226.5734,12534.0
2025-05-15 13:50:00,227.65,227.8,227.44,227.52,8705.0,226.6232,226.7725,226.4141,226.4938,8705.0
2025-05-15 13:55:00,227.51,227.61,227.37,227.46,12807.0,226.4838,226.5834,226.3445,226.4341,12807.0
2025-05-15 14:00:00,227.37,227.56,227.18,227.48,17318.0,226.3445,226.5336,226.1553,226.454,17318.0
2025-05-15 14:05:00,227.41,227.47,227.13,227.22,8687.0,226.3843,226.444,226.1055,226.1951,8687.0
2025-05-15 14:10:00,227.26,227.31,226.82,226.96,13741.0,226.235,226.2847,225.7969,225.9363,13741.0
2025-05-15 14:15:00,226.79,226.85,226.29,226.36,17787.0,225.7671,225.8268,225.2693,225.339,17787.0
2025-05-15 14:20:00,226.32,226.49,226.14,226.42,12809.0,225.2992,225.4684,225.12,225.3987,12809.0
2025-05-15 14:25:00,226.39,226.54,226.37,226.5,8752.0,225.3689,225.5182,225.349,225.4784,8752.0
2025-05-15 14:30:00,226.5,226.96,226.46,226.93,12457.0,225.4784,225.9363,225.4386,225.9064,12457.0
2025-05-15 14:35:00,226.93,226.98,226.62,226.85,16614.0,225.9064,225.9562,225.5978,225.8268,16614.0
2025-05-15 14:40:00,226.83,227.07,226.79,226.97,19552.0,225.8069,226.0458,225.7671,225.9463,19552.0
2025-05-15 14:45:00,226.94,226.97,226.68,226.96,12467.0,225.9164,225.9463,225.6576,225.9363,12467.0
2025-05-15 14:50:00,226.96,227.04,226.65,226.74,11836.0,225.9363,226.0159,225.6277,225.7173,11836.0
2025-05-15 14:55:00,226.63,226.74,226.5,226.5,14314.0,225.6078,225.7173,225.4784,225.4784,14314.0
2025-05-15 15:00:00,226.49,226.71,226.43,226.61,8829.0,225.4684,225.6874,225.4087,225.5879,8829.0
2025-05-15 15:05:00,226.54,226.78,226.17,226.23,17743.0,225.5182,225.7571,225.1499,225.2096,17743.0
2025-05-15 15:10:00,226.23,226.41,226.15,226.37,14969.0,225.2096,225.3888,225.13,225.349,14969.0
2025-05-15 15:15:00,226.37,226.62,226.16,226.25,18455.0,225.349,225.5978,225.1399,225.2295,18455.0
2025-05-15 15:20:00,226.25,226.34,226.05,226.32,17903.0,225.2295,225.3191,225.0304,225.2992,17903.0
2025-05-15 15:25:00,226.23,226.26,225.73,225.73,20038.0,225.2096,225.2395,224.7119,224.7119,20038.0
2025-05-15 15:30:00,225.88,226.47,225.88,226.43,61617.0,224.8612,225.4485,224.8612,225.4087,61617.0
2025-05-15 15:35:00,226.39,226.46,226.13,226.23,39330.0,225.3689,225.4386,225.1101,225.2096,39330.0
2025-05-15 15:40:00,226.19,226.56,226.17,226.28,34078.0,225.1698,225.5381,225.1499,225.2594,34078.0
2025-05-15 15:45:00,226.3,226.56,226.15,226.31,38874.0,225.2793,225.5381,225.13,225.2892,38874.0
2025-05-15 15:50:00,226.39,226.9,226.07,226.46,56617.0,225.3689,225.8766,225.0503,225.4386,56617.0
2025-05-15 15:55:00,226.36,227.15,226.19,227.15,188356.0,225.339,226.1254,225.1698,226.1254,188356.0
2025-05-16 09:30:00,227.16,227.74,225.56,226.88,193700.0,226.1354,226.7128,224.5426,225.8567,193700.0
2025-05-16 09:35:00,226.97,227.01,226.12,226.62,11649.0,225.9463,225.9861,225.1001,225.5978,11649.0
2025-05-16 09:40:00,226.58,226.64,225.95,226.43,11868.0,225.558,225.6178,224.9309,225.4087,11868.0
2025-05-16 09:45:00,226.56,227.16,226.56,227.01,11548.0,225.5381,226.1354,225.5381,225.9861,11548.0
2025-05-16 09:50:00,227.1,227.46,227.05,227.3,7761.0,226.0757,226.4341,226.0259,226.2748,7761.0
2025-05-16 09:55:00,227.2,227.72,227.0,227.25,7657.0,226.1752,226.6929,225.9761,226.225,7657.0
2025-05-16 10:00:00,227.38,227.51,226.75,227.51,11065.0,226.3544,226.4838,225.7273,226.4838,11065.0
2025-05-16 10:05:00,227.48,227.8,226.86,227.01,17778.0,226.454,226.7725,225.8368,225.9861,17778.0
2025-05-16 10:10:00,227.01,227.33,226.71,227.23,12395.0,225.9861,226.3046,225.6874,226.2051,12395.0
2025-05-16 10:15:00,227.23,227.55,227.23,227.39,7512.0,226.2051,226.5236,226.2051,226.3644,7512.0
2025-05-16 10:20:00,227.48,227.56,227.26,227.53,21499.0,226.454,226.5336,226.235,226.5037,21499.0
2025-05-16 10:25:00,227.44,227.78,227.16,227.21,9244.0,226.4141,226.7526,226.1354,226.1852,9244.0
2025-05-16 10:30:00,227.16,227.16,226.49,226.52,10231.0,226.1354,226.1354,225.4684,225.4983,10231.0
2025-05-16 10:35:00,226.53,226.66,226.36,226.59,19076.0,225.5082,225.6377,225.339,225.568,19076.0
2025-05-16 10:40:00,226.51,226.67,226.18,226.19,20875.0,225.4883,225.6476,225.1598,225.1698,20875.0
2025-05-16 10:45:00,226.2,226.63,226.19,226.42,12607.0,225.1797,225.6078,225.1698,225.3987,12607.0
2025-05-16 10:50:00,226.46,226.67,226.4,226.4,5557.0,225.4386,225.6476,225.3788,225.3788,5557.0
2025-05-16 10:55:00,226.46,226.7,226.22,226.34,11934.0,225.4386,225.6775,225.1996,225.3191,11934.0
2025-05-16 11:00:00,226.37,226.7,226.28,226.28,17961.0,225.349,225.6775,225.2594,225.2594,17961.0
2025-05-16 11:05:00,226.25,226.49,225.96,225.97,8852.0,225.2295,225.4684,224.9408,224.9508,8852.0
2025-05-16 11:10:00,225.94,226.43,225.94,226.24,15074.0,224.9209,225.4087,224.9209,225.2196,15074.0
2025-05-16 11:15:00,226.22,226.36,226.02,226.22,12059.0,225.1996,225.339,225.0005,225.1996,12059.0
2025-05-16 11:20:00,226.27,226.27,225.98,226.18,6732.0,225.2494,225.2494,224.9607,225.1598,6732.0
2025-05-16 11:25:00,226.3,226.35,226.16,226.24,9767.0,225.2793,225.3291,225.1399,225.2196,9767.0
2025-05-16 11:30:00,226.24,226.68,226.24,226.54,20414.0,225.2196,225.6576,225.2196,225.5182,20414.0
2025-05-16 11:35:00,226.44,226.59,226.31,226.32,8628.0,225.4187,225.568,225.2892,225.2992,8628.0
2025-05-16 11:40:00,226.36,226.57,226.15,226.17,8815.0,225.339,225.5481,225.13,225.1499,8815.0
2025-05-16 11:45:00,226.17,226.28,225.96,226.13,7959.0,225.1499,225.2594,224.9408,225.1101,7959.0
2025-05-16 11:50:00,226.19,226.19,225.9,226.0,18488.0,225.1698,225.1698,224.8811,224.9806,18488.0
2025-05-16 11:55:00,226.0,226.11,225.89,225.99,9992.0,224.9806,225.0901,224.8711,224.9707,9992.0
2025-05-16 12:00:00,225.91,226.16,225.91,226.11,18467.0,224.891,225.1399,224.891,225.0901,18467.0
2025-05-16 12:05:00,226.07,226.08,225.78,225.79,7820.0,225.0503,225.0603,224.7616,224.7716,7820.0
2025-05-16 12:10:00,225.83,226.12,225.76,226.03,14452.0,224.8114,225.1001,224.7417,225.0105,14452.0
2025-05-16 12:15:00,225.9,226.15,225.9,226.02,6248.0,224.8811,225.13,224.8811,225.0005,6248.0
2025-05-16 12:20:00,226.02,226.2,225.89,225.89,8235.0,225.0005,225.1797,224.8711,224.8711,8235.0
2025-05-16 12:25:00,225.9,225.9,225.69,225.74,6431.0,224.8811,224.8811,224.672,224.7218,6431.0
2025-05-16 12:30:00,225.74,225.85,225.67,225.68,9445.0,224.7218,224.8313,224.6521,224.6621,9445.0
2025-05-16 12:35:00,225.67,225.81,225.63,225.75,19479.0,224.6521,224.7915,224.6123,224.7318,19479.0
2025-05-16 12:40:00,225.75,225.95,225.52,225.56,15845.0,224.7318,224.9309,224.5028,224.5426,15845.0
2025-05-16 12:45:00,225.53,225.82,225.53,225.65,13665.0,224.5128,224.8014,224.5128,224.6322,13665.0
2025-05-16 12:50:00,225.68,226.02,225.6,226.02,9170.0,224.6621,225.0005,224.5824,225.0005,9170.0
2025-05-16 12:55:00,225.99,226.03,225.79,225.79,5210.0,224.9707,225.0105,224.7716,224.7716,5210.0
2025-05-16 13:00:00,225.76,226.05,225.69,226.05,13256.0,224.7417,225.0304,224.672,225.0304,13256.0
2025-05-16 13:05:00,226.01,226.16,226.0,226.11,11745.0,224.9906,225.1399,224.9806,225.0901,11745.0
2025-05-16 13:10:00,226.07,226.15,225.91,226.1,9161.0,225.0503,225.13,224.891,225.0802,9161.0
2025-05-16 13:15:00,226.1,226.24,226.05,226.08,16872.0,225.0802,225.2196,225.0304,225.0603,16872.0
2025-05-16 13:20:00,226.09,226.31,225.94,226.16,11530.0,225.0702,225.2892,224.9209,225.1399,11530.0
2025-05-16 13:25:00,226.21,226.31,226.16,226.2,9109.0,225.1897,225.2892,225.1399,225.1797,9109.0
2025-05-16 13:30:00,226.23,226.28,226.09,226.23,3629.0,225.2096,225.2594,225.0702,225.2096,3629.0
2025-05-16 13:35:00,226.23,226.39,226.15,226.28,51473.0,225.2096,225.3689,225.13,225.2594,51473.0
2025-05-16 13:40:00,226.26,226.31,225.96,226.11,6929.0,225.2395,225.2892,224.9408,225.0901,6929.0
2025-05-16 13:45:00,226.1,226.32,226.08,226.26,4219.0,225.0802,225.2992,225.0603,225.2395,4219.0
2025-05-16 13:50:00,226.18,226.32,226.16,226.29,8463.0,225.1598,225.2992,225.1399,225.2693,8463.0
2025-05-16 13:55:00,226.32,226.76,226.3,226.57,9970.0,225.2992,225.7372,225.2793,225.5481,9970.0
2025-05-16 14:00:00,226.54,226.59,226.38,226.51,11620.0,225.5182,225.568,225.3589,225.4883,11620.0
2025-05-16 14:05:00,226.51,226.59,226.4,226.58,12931.0,225.4883,225.568,225.3788,225.558,12931.0
2025-05-16 14:10:00,226.51,226.7,226.51,226.57,11585.0,225.4883,225.6775,225.4883,225.5481,11585.0
2025-05-16 14:15:00,226.58,226.65,226.45,226.56,10912.0,225.558,225.6277,225.4286,225.5381,10912.0
2025-05-16 14:20:00,226.65,226.76,226.58,226.62,13367.0,225.6277,225.7372,225.558,225.5978,13367.0
2025-05-16 14:25:00,226.56,226.64,226.55,226.64,1989.0,225.5381,225.6178,225.5282,225.6178,1989.0
2025-05-16 14:30:00,226.64,226.76,226.46,226.67,13623.0,225.6178,225.7372,225.4386,225.6476,13623.0
2025-05-16 14:35:00,226.73,226.83,226.64,226.76,15959.0,225.7073,225.8069,225.6178,225.7372,15959.0
2025-05-16 14:40:00,226.79,226.88,226.63,226.76,14543.0,225.7671,225.8567,225.6078,225.7372,14543.0
2025-05-16 14:45:00,226.76,226.83,226.72,226.73,16118.0,225.7372,225.8069,225.6974,225.7073,16118.0
2025-05-16 14:50:00,226.77,227.1,226.73,227.06,19739.0,225.7472,226.0757,225.7073,226.0359,19739.0
2025-05-16 14:55:00,227.0,227.02,226.85,226.96,9459.0,225.9761,225.996,225.8268,225.9363,9459.0
2025-05-16 15:00:00,226.98,227.1,226.95,227.02,28567.0,225.9562,226.0757,225.9264,225.996,28567.0
2025-05-16 15:05:00,227.03,227.24,226.82,226.89,33385.0,226.006,226.215,225.7969,225.8666,33385.0
2025-05-16 15:10:00,226.89,226.89,226.69,226.7,30636.0,225.8666,225.8666,225.6675,225.6775,30636.0
2025-05-16 15:15:00,226.72,226.73,226.36,226.43,29652.0,225.6974,225.7073,225.339,225.4087,29652.0
2025-05-16 15:20:00,226.41,226.41,226.2,226.33,21784.0,225.3888,225.3888,225.1797,225.3091,21784.0
2025-05-16 15:25:00,226.32,226.73,226.31,226.7,43862.0,225.2992,225.7073,225.2892,225.6775,43862.0
2025-05-16 15:30:00,226.62,226.77,226.37,226.56,15407.0,225.5978,225.7472,225.349,225.5381,15407.0
2025-05-16 15:35:00,226.63,227.13,226.62,226.99,20449.0,225.6078,226.1055,225.5978,225.9662,20449.0
2025-05-16 15:40:00,226.95,227.24,226.91,227.12,21179.0,225.9264,226.215,225.8865,226.0956,21179.0
2025-05-16 15:45:00,227.12,227.54,227.03,227.44,25737.0,226.0956,226.5137,226.006,226.4141,25737.0
2025-05-16 15:50:00,227.51,227.69,227.15,227.15,76304.0,226.4838,226.663,226.1254,226.1254,76304.0
2025-05-16 15:55:00,227.23,227.33,226.98,227.14,162886.0,226.2051,226.3046,225.9562,226.1155,162886.0
2025-05-19 09:30:00,223.63,224.88,223.07,224.28,75059.0,222.6213,223.8657,222.0639,223.2684,75059.0
2025-05-19 09:35:00,224.25,225.19,224.17,225.11,20879.0,223.2385,224.1743,223.1589,224.0947,20879.0
2025-05-19 09:40:00,225.03,225.4,224.79,224.98,17512.0,224.015,224.3833,223.7761,223.9652,17512.0
2025-05-19 09:45:00,225.13,225.13,224.31,225.02,23595.0,224.1146,224.1146,223.2983,224.0051,23595.0
2025-05-19 09:50:00,225.04,225.18,224.77,224.87,19014.0,224.025,224.1643,223.7562,223.8557,19014.0
2025-05-19 09:55:00,224.87,225.41,224.84,225.01,26955.0,223.8557,224.3933,223.8259,223.9951,26955.0
2025-05-19 10:00:00,225.11,225.73,224.7,225.46,15807.0,224.0947,224.7119,223.6865,224.4431,15807.0
2025-05-19 10:05:00,225.56,226.0,225.17,225.9,25668.0,224.5426,224.9806,224.1544,224.8811,25668.0
2025-05-19 10:10:00,225.95,226.17,225.64,225.64,24427.0,224.9309,225.1499,224.6223,224.6223,24427.0
2025-05-19 10:15:00,225.71,226.18,225.7,225.99,9547.0,224.6919,225.1598,224.682,224.9707,9547.0
2025-05-19 10:20:00,225.99,226.0,225.48,225.49,34811.0,224.9707,224.9806,224.463,224.4729,34811.0
2025-05-19 10:25:00,225.42,225.52,224.88,225.52,66307.0,224.4033,224.5028,223.8657,224.5028,66307.0
2025-05-19 10:30:00,225.43,225.82,225.19,225.8,14770.0,224.4132,224.8014,224.1743,224.7815,14770.0
2025-05-19 10:35:00,225.8,226.22,225.79,226.08,8157.0,224.7815,225.1996,224.7716,225.0603,8157.0
2025-05-19 10:40:00,225.99,226.3,225.88,226.14,3823.0,224.9707,225.2793,224.8612,225.12,3823.0
2025-05-19 10:45:00,226.27,226.27,225.64,225.73,3749.0,225.2494,225.2494,224.6223,224.7119,3749.0
2025-05-19 10:50:00,225.58,225.92,225.58,225.67,7000.0,224.5625,224.901,224.5625,224.6521,7000.0
2025-05-19 10:55:00,225.73,225.75,225.53,225.58,5571.0,224.7119,224.7318,224.5128,224.5625,5571.0
2025-05-19 11:00:00,225.65,225.89,225.5,225.82,15912.0,224.6322,224.8711,224.4829,224.8014,15912.0
2025-05-19 11:05:00,225.75,225.8,225.42,225.73,7447.0,224.7318,224.7815,224.4033,224.7119,7447.0
2025-05-19 11:10:00,225.83,226.08,225.48,225.49,17608.0,224.8114,225.0603,224.463,224.4729,17608.0
2025-05-19 11:15:00,225.59,225.88,225.35,225.88,11961.0,224.5725,224.8612,224.3336,224.8612,11961.0
2025-05-19 11:20:00,225.87,225.95,225.59,225.66,5089.0,224.8512,224.9309,224.5725,224.6422,5089.0
2025-05-19 11:25:00,225.66,225.68,225.34,225.34,8918.0,224.6422,224.6621,224.3236,224.3236,8918.0
2025-05-19 11:30:00,225.45,225.46,225.1,225.15,15045.0,224.4331,224.4431,224.0847,224.1345,15045.0
2025-05-19 11:35:00,225.3,225.66,225.24,225.66,6633.0,224.2838,224.6422,224.2241,224.6422,6633.0
2025-05-19 11:40:00,225.68,225.95,225.67,225.75,6370.0,224.6621,224.9309,224.6521,224.7318,6370.0
2025-05-19 11:45:00,225.62,225.79,225.23,225.37,6103.0,224.6024,224.7716,224.2141,224.3535,6103.0
2025-05-19 11:50:00,225.38,225.67,225.26,225.28,8241.0,224.3634,224.6521,224.244,224.2639,8241.0
2025-05-19 11:55:00,225.25,225.61,225.2,225.54,11331.0,224.234,224.5924,224.1842,224.5227,11331.0
2025-05-19 12:00:00,225.63,225.9,225.57,225.87,7687.0,224.6123,224.8811,224.5526,224.8512,7687.0
2025-05-19 12:05:00,225.85,225.98,225.72,225.84,9593.0,224.8313,224.9607,224.7019,224.8214,9593.0
2025-05-19 12:10:00,225.9,226.0,225.79,225.97,18308.0,224.8811,224.9806,224.7716,224.9508,18308.0
2025-05-19 12:15:00,225.92,226.0,225.55,225.63,16778.0,224.901,224.9806,224.5327,224.6123,16778.0
2025-05-19 12:20:00,225.65,225.72,225.46,225.6,4516.0,224.6322,224.7019,224.4431,224.5824,4516.0
2025-05-19 12:25:00,225.55,225.91,225.5,225.79,17407.0,224.5327,224.891,224.4829,224.7716,17407.0
2025-05-19 12:30:00,225.76,225.84,225.42,225.43,9854.0,224.7417,224.8214,224.4033,224.4132,9854.0
2025-05-19 12:35:00,225.42,225.53,225.33,225.37,10132.0,224.4033,224.5128,224.3137,224.3535,10132.0
2025-05-19 12:40:00,225.34,225.51,225.13,225.51,12113.0,224.3236,224.4928,224.1146,224.4928,12113.0
2025-05-19 12:45:00,225.56,225.73,225.43,225.65,8845.0,224.5426,224.7119,224.4132,224.6322,8845.0
2025-05-19 12:50:00,225.66,225.93,225.65,225.89,35413.0,224.6422,224.911,224.6322,224.8711,35413.0
2025-05-19 12:55:00,225.87,226.17,225.87,226.09,21895.0,224.8512,225.1499,224.8512,225.0702,21895.0
2025-05-19 13:00:00,226.12,226.61,226.02,226.61,17653.0,225.1001,225.5879,225.0005,225.5879,17653.0
2025-05-19 13:05:00,226.63,226.81,226.56,226.81,8133.0,225.6078,225.787,225.5381,225.787,8133.0
2025-05-19 13:10:00,226.78,226.78,226.34,226.35,6780.0,225.7571,225.7571,225.3191,225.3291,6780.0
2025-05-19 13:15:00,226.42,226.43,226.14,226.2,6822.0,225.3987,225.4087,225.12,225.1797,6822.0
2025-05-19 13:20:00,226.22,226.32,226.15,226.24,11593.0,225.1996,225.2992,225.13,225.2196,11593.0
2025-05-19 13:25:00,226.27,226.51,226.26,226.27,17181.0,225.2494,225.4883,225.2395,225.2494,17181.0
2025-05-19 13:30:00,226.34,226.58,226.19,226.56,14024.0,225.3191,225.558,225.1698,225.5381,14024.0
2025-05-19 13:35:00,226.58,226.58,226.25,226.34,11749.0,225.558,225.558,225.2295,225.3191,11749.0
2025-05-19 13:40:00,226.25,226.49,226.25,226.37,8673.0,225.2295,225.4684,225.2295,225.349,8673.0
2025-05-19 13:45:00,226.28,226.33,225.93,225.93,13480.0,225.2594,225.3091,224.911,224.911,13480.0
2025-05-19 13:50:00,225.96,226.14,225.76,226.06,21969.0,224.9408,225.12,224.7417,225.0404,21969.0
2025-05-19 13:55:00,226.0,226.02,225.77,225.84,17193.0,224.9806,225.0005,224.7517,224.8214,17193.0
2025-05-19 14:00:00,225.82,225.98,225.63,225.63,25645.0,224.8014,224.9607,224.6123,224.6123,25645.0
2025-05-19 14:05:00,225.72,225.72,225.41,225.45,71420.0,224.7019,224.7019,224.3933,224.4331,71420.0
2025-05-19 14:10:00,225.37,225.44,225.01,225.04,34041.0,224.3535,224.4232,223.9951,224.025,34041.0
2025-05-19 14:15:00,224.94,225.04,224.65,224.91,20629.0,223.9254,224.025,223.6367,223.8956,20629.0
2025-05-19 14:20:00,224.92,225.06,224.61,224.72,21430.0,223.9055,224.0449,223.5969,223.7064,21430.0
2025-05-19 14:25:00,224.8,225.07,224.66,224.67,18306.0,223.786,224.0548,223.6467,223.6566,18306.0
2025-05-19 14:30:00,224.58,224.81,224.51,224.65,47222.0,223.567,223.796,223.4974,223.6367,47222.0
2025-05-19 14:35:00,224.62,224.87,224.5,224.58,49228.0,223.6069,223.8557,223.4874,223.567,49228.0
2025-05-19 14:40:00,224.51,224.6,224.02,224.4,70806.0,223.4974,223.587,223.0096,223.3879,70806.0
2025-05-19 14:45:00,224.38,224.46,224.13,224.38,22032.0,223.3679,223.4476,223.1191,223.3679,22032.0
2025-05-19 14:50:00,224.41,224.65,224.38,224.55,19278.0,223.3978,223.6367,223.3679,223.5372,19278.0
2025-05-19 14:55:00,224.59,224.64,224.32,224.43,16143.0,223.577,223.6268,223.3082,223.4177,16143.0
2025-05-19 15:00:00,224.4,224.7,224.31,224.42,11791.0,223.3879,223.6865,223.2983,223.4078,11791.0
2025-05-19 15:05:00,224.46,224.69,224.29,224.38,21554.0,223.4476,223.6765,223.2783,223.3679,21554.0
2025-05-19 15:10:00,224.34,224.39,224.22,224.31,18410.0,223.3281,223.3779,223.2087,223.2983,18410.0
2025-05-19 15:15:00,224.32,224.36,224.09,224.13,14782.0,223.3082,223.348,223.0793,223.1191,14782.0
2025-05-19 15:20:00,224.13,224.29,224.08,224.08,23076.0,223.1191,223.2783,223.0693,223.0693,23076.0
2025-05-19 15:25:00,224.05,224.08,223.84,223.96,22967.0,223.0394,223.0693,222.8304,222.9498,22967.0
2025-05-19 15:30:00,224.06,224.23,224.01,224.16,26075.0,223.0494,223.2186,222.9996,223.1489,26075.0
2025-05-19 15:35:00,224.11,224.4,224.07,224.17,24700.0,223.0992,223.3879,223.0593,223.1589,24700.0
2025-05-19 15:40:00,224.19,224.26,224.0,224.07,25453.0,223.1788,223.2485,222.9897,223.0593,25453.0
2025-05-19 15:45:00,224.07,224.57,224.07,224.53,28978.0,223.0593,223.5571,223.0593,223.5173,28978.0
2025-05-19 15:50:00,224.59,224.86,224.45,224.47,67580.0,223.577,223.8458,223.4376,223.4575,67580.0
2025-05-19 15:55:00,224.41,224.78,224.4,224.65,219748.0,223.3978,223.7661,223.3879,223.6367,219748.0
2025-05-20 09:30:00,222.52,223.3,222.02,222.63,47066.0,221.5163,222.2928,221.0186,221.6258,47066.0
2025-05-20 09:35:00,222.64,222.64,221.93,222.3,17106.0,221.6358,221.6358,220.929,221.2973,17106.0
2025-05-20 09:40:00,222.42,222.67,222.18,222.37,19786.0,221.4168,221.6657,221.1779,221.367,19786.0
2025-05-20 09:45:00,222.39,222.54,222.06,222.44,20561.0,221.3869,221.5362,221.0584,221.4367,20561.0
2025-05-20 09:50:00,222.45,223.16,222.34,223.11,11946.0,221.4466,222.1534,221.3371,222.1037,11946.0
2025-05-20 09:55:00,222.91,222.99,222.54,222.72,16425.0,221.9046,221.9842,221.5362,221.7154,16425.0
2025-05-20 10:00:00,222.64,223.19,222.41,223.15,20670.0,221.6358,222.1833,221.4068,222.1435,20670.0
2025-05-20 10:05:00,223.26,223.3,223.04,223.18,10072.0,222.253,222.2928,222.034,222.1734,10072.0
2025-05-20 10:10:00,223.28,223.44,223.16,223.31,10537.0,222.2729,222.4322,222.1534,222.3028,10537.0
2025-05-20 10:15:00,223.22,223.55,223.22,223.48,11620.0,222.2132,222.5417,222.2132,222.472,11620.0
2025-05-20 10:20:00,223.36,223.4,222.75,222.76,7893.0,222.3525,222.3924,221.7453,221.7553,7893.0
2025-05-20 10:25:00,222.76,222.83,222.54,222.68,12759.0,221.7553,221.8249,221.5362,221.6756,12759.0
2025-05-20 10:30:00,222.8,222.9,222.52,222.9,10509.0,221.7951,221.8946,221.5163,221.8946,10509.0
2025-05-20 10:35:00,222.94,223.24,222.89,223.24,7548.0,221.9344,222.2331,221.8847,222.2331,7548.0
2025-05-20 10:40:00,223.34,223.69,223.27,223.65,7435.0,222.3326,222.6811,222.263,222.6412,7435.0
2025-05-20 10:45:00,223.77,223.86,223.67,223.78,7089.0,222.7607,222.8503,222.6611,222.7707,7089.0
2025-05-20 10:50:00,223.72,223.72,223.51,223.67,7635.0,222.7109,222.7109,222.5019,222.6611,7635.0
2025-05-20 10:55:00,223.67,223.77,223.24,223.24,6752.0,222.6611,222.7607,222.2331,222.2331,6752.0
2025-05-20 11:00:00,223.21,223.7,223.1,223.67,6857.0,222.2032,222.691,222.0937,222.6611,6857.0
2025-05-20 11:05:00,223.72,223.76,223.49,223.6,10317.0,222.7109,222.7507,222.482,222.5915,10317.0
2025-05-20 11:10:00,223.58,224.14,223.56,224.0,22739.0,222.5716,223.129,222.5516,222.9897,22739.0
2025-05-20 11:15:00,223.87,224.1,223.84,223.87,6424.0,222.8602,223.0892,222.8304,222.8602,6424.0
2025-05-20 11:20:00,223.94,223.94,223.76,223.86,6382.0,222.9299,222.9299,222.7507,222.8503,6382.0
2025-05-20 11:25:00,223.86,223.96,223.67,223.83,14296.0,222.8503,222.9498,222.6611,222.8204,14296.0
2025-05-20 11:30:00,223.86,223.9,223.7,223.89,11829.0,222.8503,222.8901,222.691,222.8802,11829.0
2025-05-20 11:35:00,223.89,223.89,223.45,223.74,10288.0,222.8802,222.8802,222.4421,222.7308,10288.0
2025-05-20 11:40:00,223.74,223.74,223.55,223.6,6257.0,222.7308,222.7308,222.5417,222.5915,6257.0
2025-05-20 11:45:00,223.62,224.15,223.61,224.1,4654.0,222.6114,223.139,222.6014,223.0892,4654.0
2025-05-20 11:50:00,224.14,224.16,223.87,223.88,7151.0,223.129,223.1489,222.8602,222.8702,7151.0
2025-05-20 11:55:00,223.89,224.22,223.89,224.0,11230.0,222.8802,223.2087,222.8802,222.9897,11230.0
2025-05-20 12:00:00,224.03,224.04,223.84,223.84,11042.0,223.0195,223.0295,222.8304,222.8304,11042.0
2025-05-20 12:05:00,223.87,223.91,223.79,223.88,6512.0,222.8602,222.9001,222.7806,222.8702,6512.0
2025-05-20 12:10:00,223.88,224.04,223.73,223.91,17601.0,222.8702,223.0295,222.7209,222.9001,17601.0
2025-05-20 12:15:00,223.95,223.97,223.83,223.83,10904.0,222.9399,222.9598,222.8204,222.8204,10904.0
2025-05-20 12:20:00,223.88,224.03,223.67,223.67,13451.0,222.8702,223.0195,222.6611,222.6611,13451.0
2025-05-20 12:25:00,223.61,223.93,223.61,223.87,5993.0,222.6014,222.92,222.6014,222.8602,5993.0
2025-05-20 12:30:00,223.94,224.21,223.92,223.98,6102.0,222.9299,223.1987,222.91,222.9697,6102.0
2025-05-20 12:35:00,224.0,224.2,223.95,224.2,6543.0,222.9897,223.1888,222.9399,223.1888,6543.0
2025-05-20 12:40:00,224.21,224.22,223.94,224.12,7289.0,223.1987,223.2087,222.9299,223.1091,7289.0
2025-05-20 12:45:00,224.14,224.27,224.06,224.12,4554.0,223.129,223.2584,223.0494,223.1091,4554.0
2025-05-20 12:50:00,224.17,224.31,224.12,224.12,4416.0,223.1589,223.2983,223.1091,223.1091,4416.0
2025-05-20 12:55:00,224.21,224.31,223.92,223.97,8721.0,223.1987,223.2983,222.91,222.9598,8721.0
2025-05-20 13:00:00,223.94,224.15,223.93,224.04,17136.0,222.9299,223.139,222.92,223.0295,17136.0
2025-05-20 13:05:00,224.04,224.08,223.96,224.02,4742.0,223.0295,223.0693,222.9498,223.0096,4742.0
2025-05-20 13:10:00,224.0,224.12,223.88,224.1,6948.0,222.9897,223.1091,222.8702,223.0892,6948.0
2025-05-20 13:15:00,224.04,224.1,223.92,224.02,5097.0,223.0295,223.0892,222.91,223.0096,5097.0
2025-05-20 13:20:00,223.96,223.97,223.81,223.87,5150.0,222.9498,222.9598,222.8005,222.8602,5150.0
2025-05-20 13:25:00,223.87,224.1,223.87,224.0,9937.0,222.8602,223.0892,222.8602,222.9897,9937.0
2025-05-20 13:30:00,223.98,224.07,223.82,223.97,10036.0,222.9697,223.0593,222.8105,222.9598,10036.0
2025-05-20 13:35:00,223.96,224.15,223.9,224.11,2982.0,222.9498,223.139,222.8901,223.0992,2982.0
2025-05-20 13:40:00,224.14,224.32,224.12,224.24,4675.0,223.129,223.3082,223.1091,223.2286,4675.0
2025-05-20 13:45:00,224.24,224.36,224.06,224.06,6466.0,223.2286,223.348,223.0494,223.0494,6466.0
2025-05-20 13:50:00,223.97,224.1,223.92,224.05,8365.0,222.9598,223.0892,222.91,223.0394,8365.0
2025-05-20 13:55:00,224.05,224.05,223.88,223.91,4658.0,223.0394,223.0394,222.8702,222.9001,4658.0
2025-05-20 14:00:00,223.91,224.08,223.83,224.04,15430.0,222.9001,223.0693,222.8204,223.0295,15430.0
2025-05-20 14:05:00,224.02,224.07,223.77,223.77,18544.0,223.0096,223.0593,222.7607,222.7607,18544.0
2025-05-20 14:10:00,223.74,223.91,223.73,223.85,6744.0,222.7308,222.9001,222.7209,222.8403,6744.0
2025-05-20 14:15:00,223.8,223.82,223.47,223.53,7062.0,222.7906,222.8105,222.462,222.5218,7062.0
2025-05-20 14:20:00,223.45,223.47,222.91,223.1,12755.0,222.4421,222.462,221.9046,222.0937,12755.0
2025-05-20 14:25:00,223.21,223.25,222.62,222.67,14632.0,222.2032,222.243,221.6159,221.6657,14632.0
2025-05-20 14:30:00,222.62,222.95,222.46,222.88,41668.0,221.6159,221.9444,221.4566,221.8747,41668.0
2025-05-20 14:35:00,222.86,223.21,222.86,223.17,10120.0,221.8548,222.2032,221.8548,222.1634,10120.0
2025-05-20 14:40:00,223.1,223.19,222.71,222.93,9182.0,222.0937,222.1833,221.7055,221.9245,9182.0
2025-05-20 14:45:00,222.89,223.07,222.8,223.01,7286.0,221.8847,222.0639,221.7951,222.0041,7286.0
2025-05-20 14:50:00,223.06,223.22,222.91,222.99,18976.0,222.0539,222.2132,221.9046,221.9842,18976.0
2025-05-20 14:55:00,223.04,223.06,222.79,223.05,5625.0,222.034,222.0539,221.7851,222.0439,5625.0
2025-05-20 15:00:00,222.95,222.95,222.47,222.55,9705.0,221.9444,221.9444,221.4666,221.5462,9705.0
2025-05-20 15:05:00,222.59,222.73,222.41,222.73,10004.0,221.586,221.7254,221.4068,221.7254,10004.0
2025-05-20 15:10:00,222.8,222.9,222.63,222.85,14256.0,221.7951,221.8946,221.6258,221.8448,14256.0
2025-05-20 15:15:00,222.85,223.03,222.7,223.02,12615.0,221.8448,222.024,221.6955,222.0141,12615.0
2025-05-20 15:20:00,222.98,223.07,222.87,222.91,16526.0,221.9743,222.0639,221.8648,221.9046,16526.0
2025-05-20 15:25:00,222.91,223.17,222.85,223.02,18447.0,221.9046,222.1634,221.8448,222.0141,18447.0
2025-05-20 15:30:00,223.07,223.55,223.07,223.49,20149.0,222.0639,222.5417,222.0639,222.482,20149.0
2025-05-20 15:35:00,223.49,223.71,223.48,223.64,15659.0,222.482,222.701,222.472,222.6313,15659.0
2025-05-20 15:40:00,223.68,223.71,223.39,223.53,20801.0,222.6711,222.701,222.3824,222.5218,20801.0
2025-05-20 15:45:00,223.5,223.78,223.43,223.57,20396.0,222.4919,222.7707,222.4222,222.5616,20396.0
2025-05-20 15:50:00,223.52,224.57,223.45,224.49,60702.0,222.5118,223.5571,222.4421,223.4774,60702.0
2025-05-20 15:55:00,224.51,224.6,224.17,224.49,91052.0,223.4974,223.587,223.1589,223.4774,91052.0
2025-05-21 09:30:00,222.3,224.0,222.0,223.68,72683.0,221.2973,222.9897,220.9987,222.6711,72683.0
2025-05-21 09:35:00,223.61,224.08,223.41,224.01,24547.0,222.6014,223.0693,222.4023,222.9996,24547.0
2025-05-21 09:40:00,223.83,224.37,223.6,224.25,26082.0,222.8204,223.358,222.5915,223.2385,26082.0
2025-05-21 09:45:00,224.37,224.6,223.86,224.6,19792.0,223.358,223.587,222.8503,223.587,19792.0
2025-05-21 09:50:00,224.55,224.96,224.19,224.64,30800.0,223.5372,223.9453,223.1788,223.6268,30800.0
2025-05-21 09:55:00,224.61,224.85,224.16,224.25,31163.0,223.5969,223.8358,223.1489,223.2385,31163.0
2025-05-21 10:00:00,224.25,224.59,223.85,224.21,33031.0,223.2385,223.577,222.8403,223.1987,33031.0
2025-05-21 10:05:00,224.3,224.69,224.19,224.52,9808.0,223.2883,223.6765,223.1788,223.5073,9808.0
2025-05-21 10:10:00,224.51,224.54,224.05,224.09,15235.0,223.4974,223.5272,223.0394,223.0793,15235.0
2025-05-21 10:15:00,224.09,224.59,224.08,224.59,31532.0,223.0793,223.577,223.0693,223.577,31532.0
2025-05-21 10:20:00,224.61,224.82,224.52,224.71,13166.0,223.5969,223.806,223.5073,223.6965,13166.0
2025-05-21 10:25:00,224.73,224.81,224.45,224.56,14078.0,223.7164,223.796,223.4376,223.5471,14078.0
2025-05-21 10:30:00,224.58,224.86,224.45,224.6,25238.0,223.567,223.8458,223.4376,223.587,25238.0
2025-05-21 10:35:00,224.59,225.07,224.59,225.07,16831.0,223.577,224.0548,223.577,224.0548,16831.0
2025-05-21 10:40:00,225.0,225.1,224.75,224.75,11394.0,223.9851,224.0847,223.7363,223.7363,11394.0
2025-05-21 10:45:00,224.81,225.21,224.7,225.03,26147.0,223.796,224.1942,223.6865,224.015,26147.0
2025-05-21 10:50:00,225.22,225.47,224.97,225.05,55030.0,224.2042,224.453,223.9553,224.0349,55030.0
2025-05-21 10:55:00,225.11,225.67,224.88,225.34,49907.0,224.0947,224.6521,223.8657,224.3236,49907.0
2025-05-21 11:00:00,225.32,225.72,225.29,225.61,14953.0,224.3037,224.7019,224.2738,224.5924,14953.0
2025-05-21 11:05:00,225.65,226.31,225.48,226.28,35965.0,224.6322,225.2892,224.463,225.2594,35965.0
2025-05-21 11:10:00,226.29,226.35,226.09,226.19,36336.0,225.2693,225.3291,225.0702,225.1698,36336.0
2025-05-21 11:15:00,226.23,226.27,225.62,225.66,24728.0,225.2096,225.2494,224.6024,224.6422,24728.0
2025-05-21 11:20:00,225.68,226.05,225.6,226.0,31230.0,224.6621,225.0304,224.5824,224.9806,31230.0
2025-05-21 11:25:00,226.05,226.39,225.99,226.2,33044.0,225.0304,225.3689,224.9707,225.1797,33044.0
2025-05-21 11:30:00,226.25,226.44,225.9,226.44,43565.0,225.2295,225.4187,224.8811,225.4187,43565.0
2025-05-21 11:35:00,226.44,226.48,226.08,226.34,14325.0,225.4187,225.4585,225.0603,225.3191,14325.0
2025-05-21 11:40:00,226.39,226.54,226.3,226.47,13032.0,225.3689,225.5182,225.2793,225.4485,13032.0
2025-05-21 11:45:00,226.5,226.82,226.42,226.8,28136.0,225.4784,225.7969,225.3987,225.777,28136.0
2025-05-21 11:50:00,226.84,227.03,226.73,227.02,30932.0,225.8168,226.006,225.7073,225.996,30932.0
2025-05-21 11:55:00,227.02,227.14,226.64,226.78,38415.0,225.996,226.1155,225.6178,225.7571,38415.0
2025-05-21 12:00:00,226.77,227.23,226.73,227.12,16201.0,225.7472,226.2051,225.7073,226.0956,16201.0
2025-05-21 12:05:00,227.11,227.36,227.05,227.05,19830.0,226.0856,226.3345,226.0259,226.0259,19830.0
2025-05-21 12:10:00,227.04,227.29,226.88,226.99,16125.0,226.0159,226.2648,225.8567,225.9662,16125.0
2025-05-21 12:15:00,227.02,227.25,226.91,227.16,10321.0,225.996,226.225,225.8865,226.1354,10321.0
2025-05-21 12:20:00,227.16,227.16,226.76,226.78,13999.0,226.1354,226.1354,225.7372,225.7571,13999.0
2025-05-21 12:25:00,226.86,227.06,226.73,227.01,14274.0,225.8368,226.0359,225.7073,225.9861,14274.0
2025-05-21 12:30:00,227.09,227.33,227.06,227.3,10576.0,226.0657,226.3046,226.0359,226.2748,10576.0
2025-05-21 12:35:00,227.26,227.39,227.14,227.16,12229.0,226.235,226.3644,226.1155,226.1354,12229.0
2025-05-21 12:40:00,227.16,227.32,227.09,227.17,15150.0,226.1354,226.2947,226.0657,226.1454,15150.0
2025-05-21 12:45:00,227.19,227.29,227.09,227.13,8573.0,226.1653,226.2648,226.0657,226.1055,8573.0
2025-05-21 12:50:00,227.1,227.19,227.03,227.03,4947.0,226.0757,226.1653,226.006,226.006,4947.0
2025-05-21 12:55:00,227.12,227.16,226.68,226.68,16565.0,226.0956,226.1354,225.6576,225.6576,16565.0
2025-05-21 13:00:00,226.79,226.8,226.48,226.63,10493.0,225.7671,225.777,225.4585,225.6078,10493.0
2025-05-21 13:05:00,226.67,226.67,226.14,226.22,21467.0,225.6476,225.6476,225.12,225.1996,21467.0
2025-05-21 13:10:00,226.19,226.34,225.96,226.23,14070.0,225.1698,225.3191,224.9408,225.2096,14070.0
2025-05-21 13:15:00,226.17,226.21,224.63,225.11,15834.0,225.1499,225.1897,223.6168,224.0947,15834.0
2025-05-21 13:20:00,225.11,225.11,223.97,224.0,33759.0,224.0947,224.0947,222.9598,222.9897,33759.0
2025-05-21 13:25:00,224.02,224.24,223.05,223.08,20287.0,223.0096,223.2286,222.0439,222.0738,20287.0
2025-05-21 13:30:00,223.04,224.16,222.56,223.77,35171.0,222.034,223.1489,221.5562,222.7607,35171.0
2025-05-21 13:35:00,223.7,224.45,223.22,224.42,24711.0,222.691,223.4376,222.2132,223.4078,24711.0
2025-05-21 13:40:00,224.39,224.53,223.87,223.93,24868.0,223.3779,223.5173,222.8602,222.92,24868.0
2025-05-21 13:45:00,223.99,224.34,223.7,224.15,20679.0,222.9797,223.3281,222.691,223.139,20679.0
2025-05-21 13:50:00,224.12,224.29,223.57,223.83,13653.0,223.1091,223.2783,222.5616,222.8204,13653.0
2025-05-21 13:55:00,223.82,224.15,223.66,224.11,12532.0,222.8105,223.139,222.6512,223.0992,12532.0
2025-05-21 14:00:00,224.18,224.3,223.46,223.52,16414.0,223.1688,223.2883,222.4521,222.5118,16414.0
2025-05-21 14:05:00,223.5,224.19,223.39,224.19,21432.0,222.4919,223.1788,222.3824,223.1788,21432.0
2025-05-21 14:10:00,224.13,224.25,223.29,223.52,12915.0,223.1191,223.2385,222.2829,222.5118,12915.0
2025-05-21 14:15:00,223.46,223.6,223.15,223.2,16457.0,222.4521,222.5915,222.1435,222.1933,16457.0
2025-05-21 14:20:00,223.18,223.26,222.71,223.17,14118.0,222.1734,222.253,221.7055,222.1634,14118.0
2025-05-21 14:25:00,223.18,223.69,223.18,223.63,10458.0,222.1734,222.6811,222.1734,222.6213,10458.0
2025-05-21 14:30:00,223.5,224.05,223.43,224.04,8751.0,222.4919,223.0394,222.4222,223.0295,8751.0
2025-05-21 14:35:00,224.08,224.16,223.61,223.73,7853.0,223.0693,223.1489,222.6014,222.7209,7853.0
2025-05-21 14:40:00,223.69,223.86,223.64,223.78,8664.0,222.6811,222.8503,222.6313,222.7707,8664.0
2025-05-21 14:45:00,223.75,223.86,223.11,223.21,16909.0,222.7408,222.8503,222.1037,222.2032,16909.0
2025-05-21 14:50:00,223.19,223.36,222.93,222.99,10867.0,222.1833,222.3525,221.9245,221.9842,10867.0
2025-05-21 14:55:00,222.95,223.14,222.74,222.81,12019.0,221.9444,222.1335,221.7353,221.805,12019.0
2025-05-21 15:00:00,222.86,223.04,222.68,222.75,6913.0,221.8548,222.034,221.6756,221.7453,6913.0
2025-05-21 15:05:00,222.85,222.9,222.01,222.01,9955.0,221.8448,221.8946,221.0086,221.0086,9955.0
2025-05-21 15:10:00,221.95,222.23,221.61,222.15,40201.0,220.9489,221.2276,220.6104,221.148,40201.0
2025-05-21 15:15:00,222.17,222.23,221.71,222.02,19301.0,221.1679,221.2276,220.71,221.0186,19301.0
2025-05-21 15:20:00,222.09,222.18,221.45,221.53,17131.0,221.0883,221.1779,220.4512,220.5308,17131.0
2025-05-21 15:25:00,221.49,221.67,221.32,221.38,24612.0,220.491,220.6702,220.3217,220.3815,24612.0
2025-05-21 15:30:00,221.44,222.19,221.43,222.02,23344.0,220.4412,221.1878,220.4312,221.0186,23344.0
2025-05-21 15:35:00,221.99,222.66,221.84,222.62,21868.0,220.9887,221.6557,220.8394,221.6159,21868.0
2025-05-21 15:40:00,222.58,222.95,222.56,222.81,33648.0,221.5761,221.9444,221.5562,221.805,33648.0
2025-05-21 15:45:00,222.81,223.24,222.54,222.98,31823.0,221.805,222.2331,221.5362,221.9743,31823.0
2025-05-21 15:50:00,223.05,223.48,222.29,222.3,44426.0,222.0439,222.472,221.2874,221.2973,44426.0
2025-05-21 15:55:00,222.3,222.49,221.94,221.99,166488.0,221.2973,221.4865,220.9389,220.9887,166488.0
2025-05-22 09:30:00,221.46,224.4,218.85,223.69,273507.0,220.4611,223.3879,217.8629,222.6811,273507.0
2025-05-22 09:35:00,223.61,223.94,220.42,220.5,68960.0,222.6014,222.9299,219.4258,219.5054,68960.0
2025-05-22 09:40:00,220.47,221.04,220.13,220.55,61450.0,219.4756,220.043,219.1371,219.5552,61450.0
2025-05-22 09:45:00,220.57,222.65,220.57,222.55,55775.0,219.5751,221.6457,219.5751,221.5462,55775.0
2025-05-22 09:50:00,222.55,223.11,221.99,222.17,48604.0,221.5462,222.1037,220.9887,221.1679,48604.0
2025-05-22 09:55:00,222.19,222.53,221.52,221.96,33567.0,221.1878,221.5263,220.5208,220.9589,33567.0
2025-05-22 10:00:00,221.96,222.88,221.73,222.56,59450.0,220.9589,221.8747,220.7299,221.5562,59450.0
2025-05-22 10:05:00,222.61,223.21,222.31,222.94,47742.0,221.6059,222.2032,221.3073,221.9344,47742.0
2025-05-22 10:10:00,222.99,223.5,222.79,223.18,34675.0,221.9842,222.4919,221.7851,222.1734,34675.0
2025-05-22 10:15:00,223.35,223.94,218.39,219.58,260852.0,222.3426,222.9299,217.405,218.5896,260852.0
2025-05-22 10:20:00,219.58,219.68,216.81,217.66,198191.0,218.5896,218.6891,215.8321,216.6783,198191.0
2025-05-22 10:25:00,217.66,218.01,215.56,215.75,155240.0,216.6783,217.0267,214.5877,214.7769,155240.0
2025-05-22 10:30:00,215.58,216.1,213.65,214.2,199079.0,214.6076,215.1253,212.6863,213.2339,199079.0
2025-05-22 10:35:00,214.12,215.26,212.81,213.54,178224.0,213.1542,214.2891,211.8501,212.5768,178224.0
2025-05-22 10:40:00,213.5,215.01,213.12,213.84,101020.0,212.537,214.0402,212.1587,212.8755,101020.0
2025-05-22 10:45:00,213.93,214.41,213.1,213.84,160830.0,212.9651,213.4429,212.1388,212.8755,160830.0
2025-05-22 10:50:00,213.84,214.38,213.14,214.37,44039.0,212.8755,213.413,212.1786,213.4031,44039.0
2025-05-22 10:55:00,214.25,215.16,213.74,214.81,96760.0,213.2836,214.1895,212.7759,213.8411,96760.0
2025-05-22 11:00:00,214.82,214.9,212.57,213.17,50795.0,213.8511,213.9307,211.6112,212.2085,50795.0
2025-05-22 11:05:00,213.12,213.12,212.04,212.25,109408.0,212.1587,212.1587,211.0836,211.2927,109408.0
2025-05-22 11:10:00,212.39,212.48,211.46,212.23,70353.0,211.432,211.5216,210.5062,211.2727,70353.0
2025-05-22 11:15:00,212.24,212.94,211.94,212.81,51758.0,211.2827,211.9795,210.9841,211.8501,51758.0
2025-05-22 11:20:00,212.97,213.68,212.77,213.54,32811.0,212.0094,212.7162,211.8103,212.5768,32811.0
2025-05-22 11:25:00,213.51,213.57,212.65,212.66,58825.0,212.547,212.6067,211.6909,211.7008,58825.0
2025-05-22 11:30:00,212.82,212.97,212.39,212.86,45396.0,211.8601,212.0094,211.432,211.8999,45396.0
2025-05-22 11:35:00,212.77,213.03,212.05,212.32,27849.0,211.8103,212.0691,211.0936,211.3623,27849.0
2025-05-22 11:40:00,212.19,212.39,211.37,211.66,48813.0,211.2329,211.432,210.4166,210.7053,48813.0
2025-05-22 11:45:00,211.8,212.38,211.79,212.16,23176.0,210.8447,211.4221,210.8347,211.2031,23176.0
2025-05-22 11:50:00,212.13,213.38,212.13,212.88,38824.0,211.1732,212.4176,211.1732,211.9198,38824.0
2025-05-22 11:55:00,212.88,213.72,212.88,213.43,45917.0,211.9198,212.756,211.9198,212.4673,45917.0
2025-05-22 12:00:00,213.55,214.13,213.44,213.8,29970.0,212.5868,213.1642,212.4773,212.8357,29970.0
2025-05-22 12:05:00,213.8,214.35,213.76,214.2,31536.0,212.8357,213.3832,212.7958,213.2339,31536.0
2025-05-22 12:10:00,214.14,214.59,213.96,214.25,37365.0,213.1741,213.6221,212.9949,213.2836,37365.0
2025-05-22 12:15:00,214.25,214.75,213.69,213.75,32758.0,213.2836,213.7814,212.7262,212.7859,32758.0
2025-05-22 12:20:00,213.7,213.75,213.33,213.47,24507.0,212.7361,212.7859,212.3678,212.5072,24507.0
2025-05-22 12:25:00,213.48,213.64,212.7,212.7,20821.0,212.5171,212.6764,211.7406,211.7406,20821.0
2025-05-22 12:30:00,212.78,212.95,212.18,212.81,30086.0,211.8203,211.9895,211.223,211.8501,30086.0
2025-05-22 12:35:00,212.81,213.08,212.69,212.73,20206.0,211.8501,212.1189,211.7307,211.7705,20206.0
2025-05-22 12:40:00,212.9,213.14,212.75,212.96,15786.0,211.9397,212.1786,211.7904,211.9995,15786.0
2025-05-22 12:45:00,212.96,213.64,212.95,213.34,24594.0,211.9995,212.6764,211.9895,212.3777,24594.0
2025-05-22 12:50:00,213.27,213.34,212.74,213.25,21517.0,212.3081,212.3777,211.7804,212.2881,21517.0
2025-05-22 12:55:00,213.36,213.36,212.37,212.63,28446.0,212.3976,212.3976,211.4121,211.6709,28446.0
2025-05-22 13:00:00,212.8,212.93,212.37,212.59,25746.0,211.8402,211.9696,211.4121,211.6311,25746.0
2025-05-22 13:05:00,212.5,212.86,212.18,212.65,30597.0,211.5415,211.8999,211.223,211.6909,30597.0
2025-05-22 13:10:00,212.66,213.1,212.48,212.93,23002.0,211.7008,212.1388,211.5216,211.9696,23002.0
2025-05-22 13:15:00,212.84,212.95,211.87,212.8,54001.0,211.88,211.9895,210.9144,211.8402,54001.0
2025-05-22 13:20:00,212.81,213.16,212.49,212.82,21205.0,211.8501,212.1986,211.5316,211.8601,21205.0
2025-05-22 13:25:00,212.67,213.12,212.46,212.61,37298.0,211.7108,212.1587,211.5017,211.651,37298.0
2025-05-22 13:30:00,212.52,212.62,211.75,211.94,34765.0,211.5614,211.661,210.7949,210.9841,34765.0
2025-05-22 13:35:00,211.94,212.9,211.93,212.9,22165.0,210.9841,211.9397,210.9741,211.9397,22165.0
2025-05-22 13:40:00,212.89,213.19,212.68,213.11,14872.0,211.9298,212.2284,211.7207,212.1488,14872.0
2025-05-22 13:45:00,213.01,213.21,212.29,212.31,27019.0,212.0492,212.2483,211.3325,211.3524,27019.0
2025-05-22 13:50:00,212.31,212.6,212.04,212.24,47230.0,211.3524,211.6411,211.0836,211.2827,47230.0
2025-05-22 13:55:00,212.28,212.81,212.27,212.67,18850.0,211.3225,211.8501,211.3126,211.7108,18850.0
2025-05-22 14:00:00,212.69,213.08,212.45,212.6,20435.0,211.7307,212.1189,211.4918,211.6411,20435.0
2025-05-22 14:05:00,212.63,213.12,212.37,212.98,8961.0,211.6709,212.1587,211.4121,212.0194,8961.0
2025-05-22 14:10:00,212.96,213.14,212.74,212.92,16811.0,211.9995,212.1786,211.7804,211.9596,16811.0
2025-05-22 14:15:00,212.97,213.73,212.72,213.73,20391.0,212.0094,212.766,211.7605,212.766,20391.0
2025-05-22 14:20:00,213.61,213.82,213.03,213.14,21663.0,212.6465,212.8556,212.0691,212.1786,21663.0
2025-05-22 14:25:00,213.14,213.36,212.0,212.12,78161.0,212.1786,212.3976,211.0438,211.1632,78161.0
2025-05-22 14:30:00,212.14,213.4,212.0,213.3,25074.0,211.1832,212.4375,211.0438,212.3379,25074.0
2025-05-22 14:35:00,213.4,213.61,213.06,213.06,28606.0,212.4375,212.6465,212.099,212.099,28606.0
2025-05-22 14:40:00,213.06,213.28,212.88,212.89,22395.0,212.099,212.318,211.9198,211.9298,22395.0
2025-05-22 14:45:00,212.89,213.29,212.65,212.91,35485.0,211.9298,212.328,211.6909,211.9497,35485.0
2025-05-22 14:50:00,212.89,213.27,212.75,213.26,31235.0,211.9298,212.3081,211.7904,212.2981,31235.0
2025-05-22 14:55:00,213.16,213.61,213.03,213.4,55959.0,212.1986,212.6465,212.0691,212.4375,55959.0
2025-05-22 15:00:00,213.35,213.58,212.99,213.55,50217.0,212.3877,212.6167,212.0293,212.5868,50217.0
2025-05-22 15:05:00,213.62,213.86,213.4,213.4,20768.0,212.6565,212.8954,212.4375,212.4375,20768.0
2025-05-22 15:10:00,213.38,213.59,213.25,213.41,28642.0,212.4176,212.6266,212.2881,212.4474,28642.0
2025-05-22 15:15:00,213.41,213.41,212.76,212.92,29743.0,212.4474,212.4474,211.8004,211.9596,29743.0
2025-05-22 15:20:00,212.85,213.09,212.69,213.05,50205.0,211.8899,212.1289,211.7307,212.089,50205.0
2025-05-22 15:25:00,213.09,213.73,212.97,213.6,55852.0,212.1289,212.766,212.0094,212.6366,55852.0
2025-05-22 15:30:00,213.6,213.96,213.44,213.77,76581.0,212.6366,212.9949,212.4773,212.8058,76581.0
2025-05-22 15:35:00,213.78,213.93,213.34,213.56,128769.0,212.8158,212.9651,212.3777,212.5967,128769.0
2025-05-22 15:40:00,213.53,213.58,212.95,212.97,46176.0,212.5669,212.6167,211.9895,212.0094,46176.0
2025-05-22 15:45:00,212.97,213.18,212.66,212.71,70995.0,212.0094,212.2185,211.7008,211.7506,70995.0
2025-05-22 15:50:00,212.83,213.19,212.83,212.9,108817.0,211.87,212.2284,211.87,211.9397,108817.0
2025-05-22 15:55:00,213.02,213.03,211.62,211.71,394146.0,212.0592,212.0691,210.6655,210.7551,394146.0
2025-05-23 09:30:00,208.81,208.98,206.82,207.93,97864.0,207.8682,208.0374,205.8871,206.9921,97864.0
2025-05-23 09:35:00,208.03,208.47,207.5,208.25,76228.0,207.0917,207.5297,206.5641,207.3107,76228.0
2025-05-23 09:40:00,208.06,208.1,206.7,206.92,36094.0,207.1216,207.1614,205.7677,205.9867,36094.0
2025-05-23 09:45:00,207.03,207.03,206.18,206.48,50224.0,206.0962,206.0962,205.25,205.5487,50224.0
2025-05-23 09:50:00,206.48,207.1,206.0,206.3,40870.0,205.5487,206.1659,205.0708,205.3695,40870.0
2025-05-23 09:55:00,206.35,206.98,206.35,206.74,19265.0,205.4193,206.0464,205.4193,205.8075,19265.0
2025-05-23 10:00:00,206.75,207.51,206.61,207.36,31545.0,205.8175,206.574,205.6781,206.4247,31545.0
2025-05-23 10:05:00,207.47,208.38,207.47,208.15,24723.0,206.5342,207.4401,206.5342,207.2111,24723.0
2025-05-23 10:10:00,208.15,208.97,208.09,208.72,32672.0,207.2111,208.0274,207.1514,207.7786,32672.0
2025-05-23 10:15:00,208.58,208.66,207.64,207.77,53494.0,207.6392,207.7188,206.7034,206.8329,53494.0
2025-05-23 10:20:00,207.77,208.62,207.36,208.29,55081.0,206.8329,207.679,206.4247,207.3505,55081.0
2025-05-23 10:25:00,208.29,208.75,207.98,208.32,46865.0,207.3505,207.8084,207.0419,207.3804,46865.0
2025-05-23 10:30:00,208.31,209.11,208.3,209.01,36054.0,207.3704,208.1668,207.3605,208.0673,36054.0
2025-05-23 10:35:00,209.01,209.17,208.56,208.82,22513.0,208.0673,208.2265,207.6193,207.8781,22513.0
2025-05-23 10:40:00,208.73,209.1,208.67,209.02,18815.0,207.7885,208.1569,207.7288,208.0772,18815.0
2025-05-23 10:45:00,209.04,209.55,209.03,209.41,36665.0,208.0971,208.6048,208.0872,208.4655,36665.0
2025-05-23 10:50:00,209.39,209.48,209.01,209.11,24653.0,208.4456,208.5351,208.0673,208.1668,24653.0
2025-05-23 10:55:00,209.14,209.2,208.42,208.48,16269.0,208.1967,208.2564,207.4799,207.5397,16269.0
2025-05-23 11:00:00,208.48,209.03,208.47,208.54,48122.0,207.5397,208.0872,207.5297,207.5994,48122.0
2025-05-23 11:05:00,208.55,208.85,208.41,208.84,41212.0,207.6093,207.908,207.47,207.898,41212.0
2025-05-23 11:10:00,208.88,209.0,208.59,208.8,39035.0,207.9379,208.0573,207.6492,207.8582,39035.0
2025-05-23 11:15:00,208.8,208.99,208.4,208.78,30193.0,207.8582,208.0474,207.46,207.8383,30193.0
2025-05-23 11:20:00,208.71,209.16,208.71,209.0,42883.0,207.7686,208.2166,207.7686,208.0573,42883.0
2025-05-23 11:25:00,209.0,209.43,208.96,209.27,55438.0,208.0573,208.4854,208.0175,208.3261,55438.0
2025-05-23 11:30:00,209.24,209.37,208.95,209.19,43900.0,208.2962,208.4256,208.0075,208.2465,43900.0
2025-05-23 11:35:00,209.13,209.68,208.95,209.1,25867.0,208.1867,208.7342,208.0075,208.1569,25867.0
2025-05-23 11:40:00,209.12,209.32,208.96,209.04,20267.0,208.1768,208.3759,208.0175,208.0971,20267.0
2025-05-23 11:45:00,209.09,209.37,208.89,209.11,20407.0,208.1469,208.4256,207.9478,208.1668,20407.0
2025-05-23 11:50:00,209.19,209.31,209.03,209.11,10712.0,208.2465,208.3659,208.0872,208.1668,10712.0
2025-05-23 11:55:00,209.06,209.12,208.8,208.89,12949.0,208.117,208.1768,207.8582,207.9478,12949.0
2025-05-23 12:00:00,208.9,209.12,208.51,208.51,16014.0,207.9578,208.1768,207.5695,207.5695,16014.0
2025-05-23 12:05:00,208.51,208.78,208.45,208.62,13035.0,207.5695,207.8383,207.5098,207.679,13035.0
2025-05-23 12:10:00,208.67,208.82,208.53,208.6,11205.0,207.7288,207.8781,207.5894,207.6591,11205.0
2025-05-23 12:15:00,208.59,208.73,208.53,208.73,5809.0,207.6492,207.7885,207.5894,207.7885,5809.0
2025-05-23 12:20:00,208.73,209.01,208.69,208.92,7092.0,207.7885,208.0673,207.7487,207.9777,7092.0
2025-05-23 12:25:00,208.99,209.16,208.93,209.04,23025.0,208.0474,208.2166,207.9876,208.0971,23025.0
2025-05-23 12:30:00,208.98,208.99,208.62,208.73,8177.0,208.0374,208.0474,207.679,207.7885,8177.0
2025-05-23 12:35:00,208.75,209.42,208.75,209.32,16772.0,207.8084,208.4754,207.8084,208.3759,16772.0
2025-05-23 12:40:00,209.37,209.63,209.18,209.52,9692.0,208.4256,208.6845,208.2365,208.575,9692.0
2025-05-23 12:45:00,209.57,209.78,209.39,209.61,13977.0,208.6247,208.8338,208.4456,208.6646,13977.0
2025-05-23 12:50:00,209.55,209.68,209.37,209.56,14883.0,208.6048,208.7342,208.4256,208.6148,14883.0
2025-05-23 12:55:00,209.57,209.72,209.33,209.4,19149.0,208.6247,208.7741,208.3858,208.4555,19149.0
2025-05-23 13:00:00,209.39,209.51,209.28,209.49,13401.0,208.4456,208.565,208.3361,208.5451,13401.0
2025-05-23 13:05:00,209.49,209.85,209.45,209.84,4845.0,208.5451,208.9035,208.5053,208.8935,4845.0
2025-05-23 13:10:00,209.95,210.3,209.94,210.24,8985.0,209.003,209.3515,208.9931,209.2917,8985.0
2025-05-23 13:15:00,210.32,210.79,210.32,210.71,7452.0,209.3714,209.8392,209.3714,209.7596,7452.0
2025-05-23 13:20:00,210.65,210.84,210.59,210.78,5452.0,209.6999,209.889,209.6401,209.8293,5452.0
2025-05-23 13:25:00,210.78,210.78,210.52,210.61,8416.0,209.8293,209.8293,209.5705,209.6601,8416.0
2025-05-23 13:30:00,210.61,210.61,210.0,210.06,10431.0,209.6601,209.6601,209.0528,209.1125,10431.0
2025-05-23 13:35:00,210.14,210.47,210.0,210.24,5183.0,209.1922,209.5207,209.0528,209.2917,5183.0
2025-05-23 13:40:00,210.21,210.21,209.84,210.03,4240.0,209.2619,209.2619,208.8935,209.0827,4240.0
2025-05-23 13:45:00,210.07,210.27,209.94,210.13,8975.0,209.1225,209.3216,208.9931,209.1822,8975.0
2025-05-23 13:50:00,210.18,210.54,210.17,210.43,7855.0,209.232,209.5904,209.222,209.4809,7855.0
2025-05-23 13:55:00,210.48,210.5,210.14,210.3,4962.0,209.5306,209.5505,209.1922,209.3515,4962.0
2025-05-23 14:00:00,210.16,210.53,210.1,210.1,13969.0,209.2121,209.5804,209.1524,209.1524,13969.0
2025-05-23 14:05:00,210.16,210.63,210.15,210.42,13004.0,209.2121,209.68,209.2021,209.4709,13004.0
2025-05-23 14:10:00,210.37,210.41,210.18,210.26,19653.0,209.4211,209.461,209.232,209.3116,19653.0
2025-05-23 14:15:00,210.26,210.7,209.93,209.93,17351.0,209.3116,209.7496,208.9831,208.9831,17351.0
2025-05-23 14:20:00,209.91,209.95,209.46,209.83,13494.0,208.9632,209.003,208.5152,208.8836,13494.0
2025-05-23 14:25:00,209.81,210.01,209.57,209.73,9731.0,208.8637,209.0628,208.6247,208.784,9731.0
2025-05-23 14:30:00,209.89,210.0,209.84,209.97,5148.0,208.9433,209.0528,208.8935,209.0229,5148.0
2025-05-23 14:35:00,209.97,210.16,209.92,209.93,13058.0,209.0229,209.2121,208.9732,208.9831,13058.0
2025-05-23 14:40:00,209.93,209.93,209.69,209.78,5512.0,208.9831,208.9831,208.7442,208.8338,5512.0
2025-05-23 14:45:00,209.84,209.84,209.5,209.78,16131.0,208.8935,208.8935,208.5551,208.8338,16131.0
2025-05-23 14:50:00,209.8,209.93,209.68,209.8,10498.0,208.8537,208.9831,208.7342,208.8537,10498.0
2025-05-23 14:55:00,209.8,209.88,209.58,209.72,12851.0,208.8537,208.9333,208.6347,208.7741,12851.0
2025-05-23 15:00:00,209.66,209.77,209.38,209.45,13183.0,208.7143,208.8238,208.4356,208.5053,13183.0
2025-05-23 15:05:00,209.45,210.06,209.42,210.01,21793.0,208.5053,209.1125,208.4754,209.0628,21793.0
2025-05-23 15:10:00,210.01,210.26,209.95,210.17,20998.0,209.0628,209.3116,209.003,209.222,20998.0
2025-05-23 15:15:00,210.12,210.17,209.9,210.02,15608.0,209.1723,209.222,208.9533,209.0727,15608.0
2025-05-23 15:20:00,210.01,210.11,209.76,210.05,14451.0,209.0628,209.1623,208.8139,209.1026,14451.0
2025-05-23 15:25:00,209.96,210.04,209.75,210.04,11431.0,209.013,209.0926,208.8039,209.0926,11431.0
2025-05-23 15:30:00,210.03,210.75,210.01,210.75,23666.0,209.0827,209.7994,209.0628,209.7994,23666.0
2025-05-23 15:35:00,210.78,211.04,210.54,210.95,42776.0,209.8293,210.0881,209.5904,209.9985,42776.0
2025-05-23 15:40:00,210.92,210.98,210.66,210.66,30658.0,209.9687,210.0284,209.7098,209.7098,30658.0
2025-05-23 15:45:00,210.66,210.73,210.39,210.54,23514.0,209.7098,209.7795,209.441,209.5904,23514.0
2025-05-23 15:50:00,210.55,210.56,209.86,210.41,79867.0,209.6003,209.6103,208.9134,209.461,79867.0
2025-05-23 15:55:00,210.31,210.65,210.1,210.42,159259.0,209.3614,209.6999,209.1524,209.4709,159259.0
2025-05-27 09:30:00,215.15,215.15,212.75,213.16,70406.0,214.1796,214.1796,211.7904,212.1986,70406.0
2025-05-27 09:35:00,213.16,214.35,212.73,214.32,22997.0,212.1986,213.3832,211.7705,213.3533,22997.0
2025-05-27 09:40:00,214.34,214.89,214.28,214.51,23192.0,213.3732,213.9207,213.3135,213.5425,23192.0
2025-05-27 09:45:00,214.53,215.31,214.5,215.16,36290.0,213.5624,214.3389,213.5325,214.1895,36290.0
2025-05-27 09:50:00,215.11,215.11,214.47,214.66,20884.0,214.1398,214.1398,213.5026,213.6918,20884.0
2025-05-27 09:55:00,214.66,214.77,214.2,214.34,31308.0,213.6918,213.8013,213.2339,213.3732,31308.0
2025-05-27 10:00:00,214.31,215.3,214.26,215.23,28528.0,213.3434,214.3289,213.2936,214.2592,28528.0
2025-05-27 10:05:00,215.29,215.38,215.04,215.11,23706.0,214.3189,214.4085,214.0701,214.1398,23706.0
2025-05-27 10:10:00,215.17,215.3,214.81,215.09,25191.0,214.1995,214.3289,213.8411,214.1198,25191.0
2025-05-27 10:15:00,215.08,215.69,215.03,215.61,15055.0,214.1099,214.7171,214.0601,214.6375,15055.0
2025-05-27 10:20:00,215.71,216.21,215.59,216.1,34035.0,214.737,215.2348,214.6176,215.1253,34035.0
2025-05-27 10:25:00,216.01,216.2,215.87,215.88,18752.0,215.0357,215.2248,214.8963,214.9063,18752.0
2025-05-27 10:30:00,215.89,216.19,215.79,216.09,16505.0,214.9162,215.2149,214.8167,215.1153,16505.0
2025-05-27 10:35:00,216.15,216.16,215.71,216.06,22437.0,215.1751,215.185,214.737,215.0855,22437.0
2025-05-27 10:40:00,216.0,216.06,215.49,216.03,12139.0,215.0257,215.0855,214.518,215.0556,12139.0
2025-05-27 10:45:00,216.0,216.39,215.99,216.06,11444.0,215.0257,215.414,215.0158,215.0855,11444.0
2025-05-27 10:50:00,216.13,216.52,216.11,216.34,12346.0,215.1552,215.5434,215.1352,215.3642,12346.0
2025-05-27 10:55:00,216.34,216.34,216.0,216.21,25817.0,215.3642,215.3642,215.0257,215.2348,25817.0
2025-05-27 11:00:00,216.21,216.74,216.2,216.7,19618.0,215.2348,215.7624,215.2248,215.7226,19618.0
2025-05-27 11:05:00,216.78,216.87,216.61,216.73,29078.0,215.8022,215.8918,215.633,215.7524,29078.0
2025-05-27 11:10:00,216.63,216.84,216.61,216.84,17938.0,215.6529,215.862,215.633,215.862,17938.0
2025-05-27 11:15:00,216.78,216.94,216.73,216.91,10500.0,215.8022,215.9615,215.7524,215.9316,10500.0
2025-05-27 11:20:00,216.96,216.98,216.49,216.59,11959.0,215.9814,216.0013,215.5135,215.6131,11959.0
2025-05-27 11:25:00,216.59,217.23,216.52,217.14,15818.0,215.6131,216.2502,215.5434,216.1606,15818.0
2025-05-27 11:30:00,217.13,217.45,217.05,217.39,17226.0,216.1506,216.4692,216.071,216.4095,17226.0
2025-05-27 11:35:00,217.35,217.57,217.31,217.41,9016.0,216.3697,216.5887,216.3298,216.4294,9016.0
2025-05-27 11:40:00,217.41,217.62,217.24,217.58,10811.0,216.4294,216.6384,216.2601,216.5986,10811.0
2025-05-27 11:45:00,217.61,217.63,217.31,217.31,10290.0,216.6285,216.6484,216.3298,216.3298,10290.0
2025-05-27 11:50:00,217.32,217.44,217.26,217.36,13394.0,216.3398,216.4592,216.2801,216.3796,13394.0
2025-05-27 11:55:00,217.37,217.37,216.46,216.5,14527.0,216.3896,216.3896,215.4837,215.5235,14527.0
2025-05-27 12:00:00,216.53,216.76,216.47,216.64,9202.0,215.5534,215.7823,215.4936,215.6629,9202.0
2025-05-27 12:05:00,216.7,217.22,216.64,217.07,8527.0,215.7226,216.2402,215.6629,216.0909,8527.0
2025-05-27 12:10:00,217.13,217.2,217.06,217.15,18494.0,216.1506,216.2203,216.081,216.1706,18494.0
2025-05-27 12:15:00,217.19,217.36,217.04,217.09,11624.0,216.2104,216.3796,216.0611,216.1108,11624.0
2025-05-27 12:20:00,217.15,217.43,217.15,217.43,15852.0,216.1706,216.4493,216.1706,216.4493,15852.0
2025-05-27 12:25:00,217.42,217.42,216.89,217.15,14234.0,216.4393,216.4393,215.9117,216.1706,14234.0
2025-05-27 12:30:00,217.17,217.45,217.17,217.37,5004.0,216.1905,216.4692,216.1905,216.3896,5004.0
2025-05-27 12:35:00,217.38,217.38,216.95,217.31,14362.0,216.3995,216.3995,215.9715,216.3298,14362.0
2025-05-27 12:40:00,217.31,217.35,216.93,216.98,8260.0,216.3298,216.3697,215.9515,216.0013,8260.0
2025-05-27 12:45:00,216.92,216.97,216.67,216.75,5400.0,215.9416,215.9914,215.6927,215.7724,5400.0
2025-05-27 12:50:00,216.79,216.87,216.67,216.84,15648.0,215.8122,215.8918,215.6927,215.862,15648.0
2025-05-27 12:55:00,216.85,216.85,216.6,216.75,8251.0,215.8719,215.8719,215.623,215.7724,8251.0
2025-05-27 13:00:00,216.75,217.37,216.74,217.22,14192.0,215.7724,216.3896,215.7624,216.2402,14192.0
2025-05-27 13:05:00,217.22,217.39,217.01,217.05,9211.0,216.2402,216.4095,216.0312,216.071,9211.0
2025-05-27 13:10:00,217.08,217.08,216.76,216.82,14635.0,216.1009,216.1009,215.7823,215.842,14635.0
2025-05-27 13:15:00,216.82,217.08,216.72,217.06,14129.0,215.842,216.1009,215.7425,216.081,14129.0
2025-05-27 13:20:00,217.06,217.35,217.06,217.22,16923.0,216.081,216.3697,216.081,216.2402,16923.0
2025-05-27 13:25:00,217.18,217.22,217.06,217.12,7447.0,216.2004,216.2402,216.081,216.1407,7447.0
2025-05-27 13:30:00,217.12,217.15,216.82,216.83,10655.0,216.1407,216.1706,215.842,215.852,10655.0
2025-05-27 13:35:00,216.87,216.87,216.67,216.67,9957.0,215.8918,215.8918,215.6927,215.6927,9957.0
2025-05-27 13:40:00,216.67,216.93,216.63,216.93,9019.0,215.6927,215.9515,215.6529,215.9515,9019.0
2025-05-27 13:45:00,216.93,217.27,216.9,217.2,9539.0,215.9515,216.29,215.9217,216.2203,9539.0
2025-05-27 13:50:00,217.22,217.33,217.14,217.24,14795.0,216.2402,216.3497,216.1606,216.2601,14795.0
2025-05-27 13:55:00,217.28,217.59,217.23,217.33,10483.0,216.3,216.6086,216.2502,216.3497,10483.0
2025-05-27 14:00:00,217.29,217.73,217.29,217.63,7770.0,216.3099,216.7479,216.3099,216.6484,7770.0
2025-05-27 14:05:00,217.67,217.68,217.52,217.58,9943.0,216.6882,216.6982,216.5389,216.5986,9943.0
2025-05-27 14:10:00,217.61,217.8,217.58,217.76,24558.0,216.6285,216.8176,216.5986,216.7778,24558.0
2025-05-27 14:15:00,217.78,217.87,217.31,217.32,13144.0,216.7977,216.8873,216.3298,216.3398,13144.0
2025-05-27 14:20:00,217.31,217.37,217.19,217.32,12474.0,216.3298,216.3896,216.2104,216.3398,12474.0
2025-05-27 14:25:00,217.35,217.5,217.26,217.46,73647.0,216.3697,216.519,216.2801,216.4792,73647.0
2025-05-27 14:30:00,217.45,217.71,217.43,217.65,15536.0,216.4692,216.728,216.4493,216.6683,15536.0
2025-05-27 14:35:00,217.71,217.81,217.63,217.66,10634.0,216.728,216.8276,216.6484,216.6783,10634.0
2025-05-27 14:40:00,217.68,217.83,217.55,217.64,12726.0,216.6982,216.8475,216.5688,216.6583,12726.0
2025-05-27 14:45:00,217.61,217.79,217.53,217.72,10147.0,216.6285,216.8077,216.5488,216.738,10147.0
2025-05-27 14:50:00,217.72,217.74,217.55,217.59,9716.0,216.738,216.7579,216.5688,216.6086,9716.0
2025-05-27 14:55:00,217.59,217.59,217.3,217.31,16910.0,216.6086,216.6086,216.3199,216.3298,16910.0
2025-05-27 15:00:00,217.29,217.34,216.83,216.87,25999.0,216.3099,216.3597,215.852,215.8918,25999.0
2025-05-27 15:05:00,216.87,216.93,216.71,216.73,36266.0,215.8918,215.9515,215.7325,215.7524,36266.0
2025-05-27 15:10:00,216.75,216.75,216.48,216.64,44746.0,215.7724,215.7724,215.5036,215.6629,44746.0
2025-05-27 15:15:00,216.67,216.83,216.64,216.77,26439.0,215.6927,215.852,215.6629,215.7923,26439.0
2025-05-27 15:20:00,216.81,217.01,216.75,216.92,21394.0,215.8321,216.0312,215.7724,215.9416,21394.0
2025-05-27 15:25:00,216.88,216.89,216.6,216.61,24972.0,215.9018,215.9117,215.623,215.633,24972.0
2025-05-27 15:30:00,216.62,216.62,216.07,216.42,34813.0,215.6429,215.6429,215.0954,215.4438,34813.0
2025-05-27 15:35:00,216.4,216.44,216.07,216.34,30435.0,215.4239,215.4638,215.0954,215.3642,30435.0
2025-05-27 15:40:00,216.34,216.54,216.29,216.43,21403.0,215.3642,215.5633,215.3144,215.4538,21403.0
2025-05-27 15:45:00,216.39,216.39,215.99,216.04,41921.0,215.414,215.414,215.0158,215.0656,41921.0
2025-05-27 15:50:00,216.07,216.65,215.97,216.31,86487.0,215.0954,215.6728,214.9959,215.3343,86487.0
2025-05-27 15:55:00,216.31,216.96,216.27,216.9,282070.0,215.3343,215.9814,215.2945,215.9217,282070.0
2025-05-28 09:30:00,217.65,217.89,216.55,216.72,72416.0,216.6683,216.9072,215.5733,215.7425,72416.0
2025-05-28 09:35:00,216.61,217.58,216.37,217.49,24472.0,215.633,216.5986,215.3941,216.509,24472.0
2025-05-28 09:40:00,217.49,218.19,217.46,217.77,34004.0,216.509,217.2059,216.4792,216.7878,34004.0
2025-05-28 09:45:00,217.7,217.87,217.08,217.23,26852.0,216.7181,216.8873,216.1009,216.2502,26852.0
2025-05-28 09:50:00,217.08,217.63,216.8,217.51,17915.0,216.1009,216.6484,215.8221,216.5289,17915.0
2025-05-28 09:55:00,217.51,217.88,217.42,217.62,11953.0,216.5289,216.8973,216.4393,216.6384,11953.0
2025-05-28 10:00:00,217.49,218.06,217.39,217.48,25256.0,216.509,217.0764,216.4095,216.4991,25256.0
2025-05-28 10:05:00,217.56,217.74,217.13,217.38,16922.0,216.5787,216.7579,216.1506,216.3995,16922.0
2025-05-28 10:10:00,217.39,217.64,217.07,217.25,19315.0,216.4095,216.6583,216.0909,216.2701,19315.0
2025-05-28 10:15:00,217.21,217.29,216.91,217.09,10923.0,216.2303,216.3099,215.9316,216.1108,10923.0
2025-05-28 10:20:00,217.02,217.62,216.78,217.62,13702.0,216.0411,216.6384,215.8022,216.6384,13702.0
2025-05-28 10:25:00,217.63,217.63,217.28,217.46,21355.0,216.6484,216.6484,216.3,216.4792,21355.0
2025-05-28 10:30:00,217.46,217.47,217.09,217.28,20148.0,216.4792,216.4891,216.1108,216.3,20148.0
2025-05-28 10:35:00,217.28,217.41,216.9,217.28,20116.0,216.3,216.4294,215.9217,216.3,20116.0
2025-05-28 10:40:00,217.28,217.45,216.55,216.6,21081.0,216.3,216.4692,215.5733,215.623,21081.0
2025-05-28 10:45:00,216.6,216.86,216.6,216.8,15625.0,215.623,215.8819,215.623,215.8221,15625.0
2025-05-28 10:50:00,216.73,217.11,216.43,216.94,15448.0,215.7524,216.1307,215.4538,215.9615,15448.0
2025-05-28 10:55:00,216.94,217.01,216.57,216.73,23438.0,215.9615,216.0312,215.5932,215.7524,23438.0
2025-05-28 11:00:00,216.73,217.41,216.63,217.4,12658.0,215.7524,216.4294,215.6529,216.4194,12658.0
2025-05-28 11:05:00,217.4,217.48,217.23,217.32,11536.0,216.4194,216.4991,216.2502,216.3398,11536.0
2025-05-28 11:10:00,217.3,217.3,217.0,217.02,10243.0,216.3199,216.3199,216.0212,216.0411,10243.0
2025-05-28 11:15:00,217.07,217.5,217.03,217.48,13255.0,216.0909,216.519,216.0511,216.4991,13255.0
2025-05-28 11:20:00,217.48,217.67,217.41,217.66,12355.0,216.4991,216.6882,216.4294,216.6783,12355.0
2025-05-28 11:25:00,217.66,217.67,217.35,217.42,14884.0,216.6783,216.6882,216.3697,216.4393,14884.0
2025-05-28 11:30:00,217.42,217.62,217.38,217.45,15296.0,216.4393,216.6384,216.3995,216.4692,15296.0
2025-05-28 11:35:00,217.45,217.52,217.21,217.4,22440.0,216.4692,216.5389,216.2303,216.4194,22440.0
2025-05-28 11:40:00,217.39,217.63,217.39,217.43,17457.0,216.4095,216.6484,216.4095,216.4493,17457.0
2025-05-28 11:45:00,217.41,217.42,217.13,217.31,11245.0,216.4294,216.4393,216.1506,216.3298,11245.0
2025-05-28 11:50:00,217.37,217.55,217.32,217.46,12294.0,216.3896,216.5688,216.3398,216.4792,12294.0
2025-05-28 11:55:00,217.45,217.56,217.01,217.02,12752.0,216.4692,216.5787,216.0312,216.0411,12752.0
2025-05-28 12:00:00,217.06,217.57,217.06,217.46,11857.0,216.081,216.5887,216.081,216.4792,11857.0
2025-05-28 12:05:00,217.46,217.74,217.42,217.53,9765.0,216.4792,216.7579,216.4393,216.5488,9765.0
2025-05-28 12:10:00,217.53,217.53,217.38,217.47,12150.0,216.5488,216.5488,216.3995,216.4891,12150.0
2025-05-28 12:15:00,217.41,217.51,217.29,217.31,15648.0,216.4294,216.5289,216.3099,216.3298,15648.0
2025-05-28 12:20:00,217.28,217.28,216.88,216.95,6368.0,216.3,216.3,215.9018,215.9715,6368.0
2025-05-28 12:25:00,217.01,217.16,216.93,217.15,11133.0,216.0312,216.1805,215.9515,216.1706,11133.0
2025-05-28 12:30:00,217.09,217.24,217.09,217.15,11648.0,216.1108,216.2601,216.1108,216.1706,11648.0
2025-05-28 12:35:00,217.1,217.34,217.02,217.27,10177.0,216.1208,216.3597,216.0411,216.29,10177.0
2025-05-28 12:40:00,217.3,217.31,217.19,217.19,9038.0,216.3199,216.3298,216.2104,216.2104,9038.0
2025-05-28 12:45:00,217.19,217.2,216.93,217.11,17978.0,216.2104,216.2203,215.9515,216.1307,17978.0
2025-05-28 12:50:00,217.1,217.14,216.8,216.88,8403.0,216.1208,216.1606,215.8221,215.9018,8403.0
2025-05-28 12:55:00,216.94,217.32,216.92,217.25,16046.0,215.9615,216.3398,215.9416,216.2701,16046.0
2025-05-28 13:00:00,217.23,217.53,217.14,217.53,10010.0,216.2502,216.5488,216.1606,216.5488,10010.0
2025-05-28 13:05:00,217.39,217.52,217.25,217.25,6503.0,216.4095,216.5389,216.2701,216.2701,6503.0
2025-05-28 13:10:00,217.31,217.38,217.25,217.3,11964.0,216.3298,216.3995,216.2701,216.3199,11964.0
2025-05-28 13:15:00,217.29,217.31,216.99,217.06,19025.0,216.3099,216.3298,216.0113,216.081,19025.0
2025-05-28 13:20:00,217.06,217.14,216.85,216.85,20362.0,216.081,216.1606,215.8719,215.8719,20362.0
2025-05-28 13:25:00,216.85,217.08,216.85,217.06,27444.0,215.8719,216.1009,215.8719,216.081,27444.0
2025-05-28 13:30:00,217.1,217.12,216.89,217.11,19706.0,216.1208,216.1407,215.9117,216.1307,19706.0
2025-05-28 13:35:00,217.11,217.19,217.03,217.12,7484.0,216.1307,216.2104,216.0511,216.1407,7484.0
2025-05-28 13:40:00,217.12,217.19,216.99,217.18,31774.0,216.1407,216.2104,216.0113,216.2004,31774.0
2025-05-28 13:45:00,217.07,217.47,217.02,217.44,10818.0,216.0909,216.4891,216.0411,216.4592,10818.0
2025-05-28 13:50:00,217.39,217.39,217.14,217.3,16848.0,216.4095,216.4095,216.1606,216.3199,16848.0
2025-05-28 13:55:00,217.33,217.47,217.25,217.32,10829.0,216.3497,216.4891,216.2701,216.3398,10829.0
2025-05-28 14:00:00,217.45,217.83,217.45,217.83,10598.0,216.4692,216.8475,216.4692,216.8475,10598.0
2025-05-28 14:05:00,217.83,218.01,217.72,217.94,11225.0,216.8475,217.0267,216.738,216.957,11225.0
2025-05-28 14:10:00,217.98,218.17,217.98,218.08,23118.0,216.9968,217.186,216.9968,217.0964,23118.0
2025-05-28 14:15:00,218.06,218.06,217.71,217.71,11533.0,217.0764,217.0764,216.728,216.728,11533.0
2025-05-28 14:20:00,217.75,217.75,217.56,217.62,8643.0,216.7678,216.7678,216.5787,216.6384,8643.0
2025-05-28 14:25:00,217.63,217.73,217.54,217.67,10228.0,216.6484,216.7479,216.5588,216.6882,10228.0
2025-05-28 14:30:00,217.63,217.75,217.6,217.6,8770.0,216.6484,216.7678,216.6185,216.6185,8770.0
2025-05-28 14:35:00,217.61,217.72,217.54,217.61,9400.0,216.6285,216.738,216.5588,216.6285,9400.0
2025-05-28 14:40:00,217.63,217.85,217.59,217.64,12929.0,216.6484,216.8674,216.6086,216.6583,12929.0
2025-05-28 14:45:00,217.64,217.71,217.6,217.61,10348.0,216.6583,216.728,216.6185,216.6285,10348.0
2025-05-28 14:50:00,217.63,217.65,216.54,216.94,20282.0,216.6484,216.6683,215.5633,215.9615,20282.0
2025-05-28 14:55:00,217.0,217.47,216.96,217.46,6437.0,216.0212,216.4891,215.9814,216.4792,6437.0
2025-05-28 15:00:00,217.52,217.7,217.32,217.64,9830.0,216.5389,216.7181,216.3398,216.6583,9830.0
2025-05-28 15:05:00,217.65,217.93,217.65,217.89,15522.0,216.6683,216.947,216.6683,216.9072,15522.0
2025-05-28 15:10:00,217.89,217.95,217.22,217.52,28374.0,216.9072,216.9669,216.2402,216.5389,28374.0
2025-05-28 15:15:00,217.56,217.59,217.03,217.38,21575.0,216.5787,216.6086,216.0511,216.3995,21575.0
2025-05-28 15:20:00,217.33,217.41,217.19,217.27,16243.0,216.3497,216.4294,216.2104,216.29,16243.0
2025-05-28 15:25:00,217.27,217.5,217.2,217.4,18934.0,216.29,216.519,216.2203,216.4194,18934.0
2025-05-28 15:30:00,217.39,217.43,217.2,217.37,29848.0,216.4095,216.4493,216.2203,216.3896,29848.0
2025-05-28 15:35:00,217.36,217.36,217.08,217.15,24984.0,216.3796,216.3796,216.1009,216.1706,24984.0
2025-05-28 15:40:00,217.15,217.18,216.75,216.83,32758.0,216.1706,216.2004,215.7724,215.852,32758.0
2025-05-28 15:45:00,216.83,216.95,216.67,216.75,40149.0,215.852,215.9715,215.6927,215.7724,40149.0
2025-05-28 15:50:00,216.72,216.72,215.47,215.76,65530.0,215.7425,215.7425,214.4981,214.7868,65530.0
2025-05-28 15:55:00,215.51,216.07,215.46,215.63,259010.0,214.538,215.0954,214.4882,214.6574,259010.0
2025-05-29 09:30:00,218.35,218.5,216.97,217.23,81320.0,217.3651,217.5145,215.9914,216.2502,81320.0
2025-05-29 09:35:00,217.12,217.2,216.61,216.77,16457.0,216.1407,216.2203,215.633,215.7923,16457.0
2025-05-29 09:40:00,216.88,217.28,216.72,217.05,22243.0,215.9018,216.3,215.7425,216.071,22243.0
2025-05-29 09:45:00,217.06,217.76,217.01,217.03,29131.0,216.081,216.7778,216.0312,216.0511,29131.0
2025-05-29 09:50:00,216.93,217.57,216.77,217.3,15631.0,215.9515,216.5887,215.7923,216.3199,15631.0
2025-05-29 09:55:00,217.31,217.32,215.94,216.51,21077.0,216.3298,216.3398,214.966,215.5334,21077.0
2025-05-29 10:00:00,216.46,217.15,216.35,216.36,13239.0,215.4837,216.1706,215.3742,215.3841,13239.0
2025-05-29 10:05:00,216.29,216.29,214.78,214.94,18639.0,215.3144,215.3144,213.8112,213.9705,18639.0
2025-05-29 10:10:00,215.09,215.25,214.78,215.14,22832.0,214.1198,214.2791,213.8112,214.1696,22832.0
2025-05-29 10:15:00,215.21,215.22,214.52,214.76,28720.0,214.2393,214.2493,213.5524,213.7913,28720.0
2025-05-29 10:20:00,214.81,215.06,214.32,215.06,17725.0,213.8411,214.09,213.3533,214.09,17725.0
2025-05-29 10:25:00,215.05,215.35,215.01,215.13,10050.0,214.08,214.3787,214.0402,214.1597,10050.0
2025-05-29 10:30:00,215.18,215.18,214.64,214.76,12864.0,214.2094,214.2094,213.6719,213.7913,12864.0
2025-05-29 10:35:00,214.71,215.13,214.71,215.1,17319.0,213.7416,214.1597,213.7416,214.1298,17319.0
2025-05-29 10:40:00,215.11,215.49,215.02,215.44,8674.0,214.1398,214.518,214.0502,214.4683,8674.0
2025-05-29 10:45:00,215.47,215.82,215.39,215.51,5586.0,214.4981,214.8466,214.4185,214.538,5586.0
2025-05-29 10:50:00,215.61,216.07,215.42,215.93,7479.0,214.6375,215.0954,214.4484,214.9561,7479.0
2025-05-29 10:55:00,216.0,216.27,215.93,216.11,13538.0,215.0257,215.2945,214.9561,215.1352,13538.0
2025-05-29 11:00:00,216.16,216.16,215.38,215.7,9266.0,215.185,215.185,214.4085,214.7271,9266.0
2025-05-29 11:05:00,215.68,215.89,215.48,215.85,11400.0,214.7072,214.9162,214.5081,214.8764,11400.0
2025-05-29 11:10:00,215.67,215.95,215.48,215.5,9577.0,214.6972,214.976,214.5081,214.528,9577.0
2025-05-29 11:15:00,215.5,216.41,215.47,215.87,60125.0,214.528,215.4339,214.4981,214.8963,60125.0
2025-05-29 11:20:00,215.9,216.07,215.7,216.01,21641.0,214.9262,215.0954,214.7271,215.0357,21641.0
2025-05-29 11:25:00,215.93,216.42,215.85,216.24,22335.0,214.9561,215.4438,214.8764,215.2647,22335.0
2025-05-29 11:30:00,216.24,216.3,215.42,215.59,12382.0,215.2647,215.3244,214.4484,214.6176,12382.0
2025-05-29 11:35:00,215.66,215.98,215.58,215.71,11795.0,214.6873,215.0058,214.6076,214.737,11795.0
2025-05-29 11:40:00,215.71,215.91,215.69,215.84,9669.0,214.737,214.9361,214.7171,214.8665,9669.0
2025-05-29 11:45:00,215.84,215.84,215.49,215.63,11711.0,214.8665,214.8665,214.518,214.6574,11711.0
2025-05-29 11:50:00,215.54,215.84,215.4,215.41,11956.0,214.5678,214.8665,214.4284,214.4384,11956.0
2025-05-29 11:55:00,215.37,215.58,214.21,214.4,12699.0,214.3986,214.6076,213.2438,213.433,12699.0
2025-05-29 12:00:00,214.41,214.6,214.0,214.46,15967.0,213.4429,213.6321,213.0348,213.4927,15967.0
2025-05-29 12:05:00,214.48,214.61,214.31,214.49,10604.0,213.5126,213.642,213.3434,213.5226,10604.0
2025-05-29 12:10:00,214.38,215.0,214.38,214.89,9678.0,213.413,214.0303,213.413,213.9207,9678.0
2025-05-29 12:15:00,214.88,215.1,214.81,215.03,24896.0,213.9108,214.1298,213.8411,214.0601,24896.0
2025-05-29 12:20:00,215.03,215.08,214.78,215.03,19828.0,214.0601,214.1099,213.8112,214.0601,19828.0
2025-05-29 12:25:00,215.02,215.17,214.88,215.12,9467.0,214.0502,214.1995,213.9108,214.1497,9467.0
2025-05-29 12:30:00,215.06,215.22,214.94,215.15,7461.0,214.09,214.2493,213.9705,214.1796,7461.0
2025-05-29 12:35:00,215.07,215.39,215.07,215.2,10462.0,214.0999,214.4185,214.0999,214.2293,10462.0
2025-05-29 12:40:00,215.24,215.58,215.22,215.49,8411.0,214.2692,214.6076,214.2493,214.518,8411.0
2025-05-29 12:45:00,215.49,215.52,215.27,215.3,14552.0,214.518,214.5479,214.299,214.3289,14552.0
2025-05-29 12:50:00,215.33,215.38,215.11,215.32,15997.0,214.3588,214.4085,214.1398,214.3488,15997.0
2025-05-29 12:55:00,215.31,215.62,215.24,215.39,31095.0,214.3389,214.6475,214.2692,214.4185,31095.0
2025-05-29 13:00:00,215.37,215.67,215.3,215.39,17032.0,214.3986,214.6972,214.3289,214.4185,17032.0
2025-05-29 13:05:00,215.31,215.53,215.29,215.36,15887.0,214.3389,214.5579,214.3189,214.3886,15887.0
2025-05-29 13:10:00,215.29,215.65,215.28,215.46,21080.0,214.3189,214.6773,214.309,214.4882,21080.0
2025-05-29 13:15:00,215.44,215.56,215.13,215.27,23693.0,214.4683,214.5877,214.1597,214.299,23693.0
2025-05-29 13:20:00,215.35,215.48,215.19,215.19,20217.0,214.3787,214.5081,214.2194,214.2194,20217.0
2025-05-29 13:25:00,215.23,215.38,215.02,215.19,18420.0,214.2592,214.4085,214.0502,214.2194,18420.0
2025-05-29 13:30:00,215.13,215.57,215.13,215.52,8800.0,214.1597,214.5977,214.1597,214.5479,8800.0
2025-05-29 13:35:00,215.53,215.66,215.27,215.41,10104.0,214.5579,214.6873,214.299,214.4384,10104.0
2025-05-29 13:40:00,215.34,215.55,215.31,215.41,7134.0,214.3687,214.5778,214.3389,214.4384,7134.0
2025-05-29 13:45:00,215.47,215.68,215.05,215.1,24556.0,214.4981,214.7072,214.08,214.1298,24556.0
2025-05-29 13:50:00,215.14,215.36,215.09,215.18,35018.0,214.1696,214.3886,214.1198,214.2094,35018.0
2025-05-29 13:55:00,215.18,215.33,215.05,215.05,20777.0,214.2094,214.3588,214.08,214.08,20777.0
2025-05-29 14:00:00,215.05,215.19,214.82,214.88,18264.0,214.08,214.2194,213.8511,213.9108,18264.0
2025-05-29 14:05:00,214.94,215.34,214.84,215.24,20842.0,213.9705,214.3687,213.871,214.2692,20842.0
2025-05-29 14:10:00,215.19,215.55,215.1,215.5,8015.0,214.2194,214.5778,214.1298,214.528,8015.0
2025-05-29 14:15:00,215.48,215.56,214.87,214.93,13067.0,214.5081,214.5877,213.9008,213.9606,13067.0
2025-05-29 14:20:00,214.85,214.88,214.52,214.62,11962.0,213.8809,213.9108,213.5524,213.652,11962.0
2025-05-29 14:25:00,214.64,214.78,214.45,214.58,16606.0,213.6719,213.8112,213.4827,213.6121,16606.0
2025-05-29 14:30:00,214.56,215.16,214.54,215.15,25453.0,213.5922,214.1895,213.5723,214.1796,25453.0
2025-05-29 14:35:00,215.15,215.5,215.14,215.18,19677.0,214.1796,214.528,214.1696,214.2094,19677.0
2025-05-29 14:40:00,215.15,215.36,215.05,215.28,16360.0,214.1796,214.3886,214.08,214.309,16360.0
2025-05-29 14:45:00,215.32,215.42,215.05,215.05,11897.0,214.3488,214.4484,214.08,214.08,11897.0
2025-05-29 14:50:00,215.05,215.27,215.05,215.22,33458.0,214.08,214.299,214.08,214.2493,33458.0
2025-05-29 14:55:00,215.22,215.29,214.47,214.63,25885.0,214.2493,214.3189,213.5026,213.6619,25885.0
2025-05-29 15:00:00,214.65,214.89,214.56,214.89,46860.0,213.6818,213.9207,213.5922,213.9207,46860.0
2025-05-29 15:05:00,214.86,214.86,214.22,214.42,42637.0,213.8909,213.8909,213.2538,213.4529,42637.0
2025-05-29 15:10:00,214.44,214.52,214.23,214.3,37239.0,213.4728,213.5524,213.2637,213.3334,37239.0
2025-05-29 15:15:00,214.25,214.54,214.17,214.4,38477.0,213.2836,213.5723,213.204,213.433,38477.0
2025-05-29 15:20:00,214.47,214.98,214.47,214.9,37340.0,213.5026,214.0103,213.5026,213.9307,37340.0
2025-05-29 15:25:00,214.89,215.0,214.5,214.58,39957.0,213.9207,214.0303,213.5325,213.6121,39957.0
2025-05-29 15:30:00,214.56,214.89,214.5,214.73,53553.0,213.5922,213.9207,213.5325,213.7615,53553.0
2025-05-29 15:35:00,214.76,214.98,214.6,214.83,94798.0,213.7913,214.0103,213.6321,213.861,94798.0
2025-05-29 15:40:00,214.86,215.22,214.83,214.98,78129.0,213.8909,214.2493,213.861,214.0103,78129.0
2025-05-29 15:45:00,214.95,215.24,214.88,215.15,48351.0,213.9805,214.2692,213.9108,214.1796,48351.0
2025-05-29 15:50:00,215.27,215.68,214.92,215.16,84927.0,214.299,214.7072,213.9506,214.1895,84927.0
2025-05-29 15:55:00,215.19,215.85,215.16,215.75,222720.0,214.2194,214.8764,214.1895,214.7769,222720.0
2025-05-30 09:30:00,214.95,215.43,213.08,213.08,50026.0,213.9805,214.4583,212.1189,212.1189,50026.0
2025-05-30 09:35:00,213.19,213.76,212.71,213.54,42358.0,212.2284,212.7958,211.7506,212.5768,42358.0
2025-05-30 09:40:00,213.66,214.15,213.18,213.32,52833.0,212.6963,213.1841,212.2185,212.3578,52833.0
2025-05-30 09:45:00,213.19,214.41,213.07,214.01,64185.0,212.2284,213.4429,212.109,213.0447,64185.0
2025-05-30 09:50:00,214.06,214.06,213.13,213.63,40098.0,213.0945,213.0945,212.1687,212.6664,40098.0
2025-05-30 09:55:00,213.71,213.95,213.3,213.38,41705.0,212.7461,212.985,212.3379,212.4176,41705.0
2025-05-30 10:00:00,213.41,214.71,213.41,214.71,27975.0,212.4474,213.7416,212.4474,213.7416,27975.0
2025-05-30 10:05:00,214.84,215.65,214.82,215.57,30787.0,213.871,214.6773,213.8511,214.5977,30787.0
2025-05-30 10:10:00,215.51,215.57,214.8,215.44,24373.0,214.538,214.5977,213.8312,214.4683,24373.0
2025-05-30 10:15:00,215.42,215.63,214.83,215.0,22119.0,214.4484,214.6574,213.861,214.0303,22119.0
2025-05-30 10:20:00,215.02,215.38,214.98,215.04,16981.0,214.0502,214.4085,214.0103,214.0701,16981.0
2025-05-30 10:25:00,215.04,215.43,215.02,215.28,12287.0,214.0701,214.4583,214.0502,214.309,12287.0
2025-05-30 10:30:00,215.29,215.38,215.09,215.32,10436.0,214.3189,214.4085,214.1198,214.3488,10436.0
2025-05-30 10:35:00,215.26,215.84,215.08,215.74,8129.0,214.2891,214.8665,214.1099,214.7669,8129.0
2025-05-30 10:40:00,215.67,215.73,214.92,214.95,8286.0,214.6972,214.757,213.9506,213.9805,8286.0
2025-05-30 10:45:00,214.73,214.77,214.52,214.71,13866.0,213.7615,213.8013,213.5524,213.7416,13866.0
2025-05-30 10:50:00,214.71,215.14,214.61,215.14,11847.0,213.7416,214.1696,213.642,214.1696,11847.0
2025-05-30 10:55:00,215.14,215.47,214.97,215.06,11283.0,214.1696,214.4981,214.0004,214.09,11283.0
2025-05-30 11:00:00,215.02,215.16,214.69,214.88,20233.0,214.0502,214.1895,213.7217,213.9108,20233.0
2025-05-30 11:05:00,214.88,214.94,214.35,214.35,27291.0,213.9108,213.9705,213.3832,213.3832,27291.0
2025-05-30 11:10:00,214.35,214.66,214.2,214.45,6766.0,213.3832,213.6918,213.2339,213.4827,6766.0
2025-05-30 11:15:00,214.37,214.46,214.13,214.21,7704.0,213.4031,213.4927,213.1642,213.2438,7704.0
2025-05-30 11:20:00,214.21,214.72,214.2,214.66,7424.0,213.2438,213.7515,213.2339,213.6918,7424.0
2025-05-30 11:25:00,214.58,215.09,214.58,214.85,6736.0,213.6121,214.1198,213.6121,213.8809,6736.0
2025-05-30 11:30:00,214.85,215.02,214.26,214.48,23863.0,213.8809,214.0502,213.2936,213.5126,23863.0
2025-05-30 11:35:00,214.48,214.61,214.26,214.44,8918.0,213.5126,213.642,213.2936,213.4728,8918.0
2025-05-30 11:40:00,214.41,214.59,214.21,214.5,14237.0,213.4429,213.6221,213.2438,213.5325,14237.0
2025-05-30 11:45:00,214.5,214.78,214.3,214.73,7855.0,213.5325,213.8112,213.3334,213.7615,7855.0
2025-05-30 11:50:00,214.68,214.86,214.65,214.66,8820.0,213.7117,213.8909,213.6818,213.6918,8820.0
2025-05-30 11:55:00,214.67,214.78,214.2,214.2,16824.0,213.7017,213.8112,213.2339,213.2339,16824.0
2025-05-30 12:00:00,214.22,214.23,213.36,213.42,7812.0,213.2538,213.2637,212.3976,212.4574,7812.0
2025-05-30 12:05:00,213.42,213.83,213.4,213.82,7514.0,212.4574,212.8655,212.4375,212.8556,7514.0
2025-05-30 12:10:00,213.8,213.88,213.47,213.55,6852.0,212.8357,212.9153,212.5072,212.5868,6852.0
2025-05-30 12:15:00,213.54,213.55,213.03,213.14,6743.0,212.5768,212.5868,212.0691,212.1786,6743.0
2025-05-30 12:20:00,213.12,213.12,212.79,212.9,4500.0,212.1587,212.1587,211.8302,211.9397,4500.0
2025-05-30 12:25:00,212.83,212.97,211.88,212.09,21852.0,211.87,212.0094,210.9243,211.1334,21852.0
2025-05-30 12:30:00,212.1,212.13,211.03,211.34,23372.0,211.1433,211.1732,210.0782,210.3868,23372.0
2025-05-30 12:35:00,211.48,212.03,210.99,211.97,27445.0,210.5261,211.0736,210.0383,211.0139,27445.0
2025-05-30 12:40:00,211.99,212.21,211.48,211.52,14728.0,211.0338,211.2528,210.5261,210.5659,14728.0
2025-05-30 12:45:00,211.47,211.64,211.22,211.45,16940.0,210.5162,210.6854,210.2673,210.4963,16940.0
2025-05-30 12:50:00,211.32,211.33,210.81,210.84,13783.0,210.3669,210.3768,209.8592,209.889,13783.0
2025-05-30 12:55:00,210.87,211.06,210.8,210.99,15942.0,209.9189,210.108,209.8492,210.0383,15942.0
2025-05-30 13:00:00,210.99,211.5,210.85,211.49,16136.0,210.0383,210.546,209.899,210.5361,16136.0
2025-05-30 13:05:00,211.56,212.19,211.56,212.05,7989.0,210.6058,211.2329,210.6058,211.0936,7989.0
2025-05-30 13:10:00,212.04,212.08,211.82,211.93,8512.0,211.0836,211.1234,210.8646,210.9741,8512.0
2025-05-30 13:15:00,211.92,212.19,211.85,212.08,11750.0,210.9641,211.2329,210.8945,211.1234,11750.0
2025-05-30 13:20:00,212.02,212.16,211.86,212.1,17705.0,211.0637,211.2031,210.9044,211.1433,17705.0
2025-05-30 13:25:00,212.11,212.32,211.96,212.32,7006.0,211.1533,211.3623,211.004,211.3623,7006.0
2025-05-30 13:30:00,212.38,212.51,212.23,212.46,7494.0,211.4221,211.5515,211.2727,211.5017,7494.0
2025-05-30 13:35:00,212.53,212.85,212.4,212.48,5885.0,211.5714,211.8899,211.442,211.5216,5885.0
2025-05-30 13:40:00,212.59,212.64,212.49,212.49,4496.0,211.6311,211.6809,211.5316,211.5316,4496.0
2025-05-30 13:45:00,212.49,212.49,212.14,212.48,9446.0,211.5316,211.5316,211.1832,211.5216,9446.0
2025-05-30 13:50:00,212.59,212.77,212.51,212.62,4846.0,211.6311,211.8103,211.5515,211.661,4846.0
2025-05-30 13:55:00,212.62,212.63,212.1,212.11,9181.0,211.661,211.6709,211.1433,211.1533,9181.0
2025-05-30 14:00:00,212.21,212.34,211.94,212.0,11525.0,211.2528,211.3822,210.9841,211.0438,11525.0
2025-05-30 14:05:00,212.0,212.64,211.9,212.49,11780.0,211.0438,211.6809,210.9442,211.5316,11780.0
2025-05-30 14:10:00,212.46,212.65,212.31,212.31,10952.0,211.5017,211.6909,211.3524,211.3524,10952.0
2025-05-30 14:15:00,212.34,212.91,212.18,212.9,25248.0,211.3822,211.9497,211.223,211.9397,25248.0
2025-05-30 14:20:00,212.71,212.78,212.55,212.68,5566.0,211.7506,211.8203,211.5913,211.7207,5566.0
2025-05-30 14:25:00,212.72,213.11,212.71,212.97,7978.0,211.7605,212.1488,211.7506,212.0094,7978.0
2025-05-30 14:30:00,213.1,213.47,213.07,213.08,14734.0,212.1388,212.5072,212.109,212.1189,14734.0
2025-05-30 14:35:00,213.03,213.24,212.99,213.19,9057.0,212.0691,212.2782,212.0293,212.2284,9057.0
2025-05-30 14:40:00,213.24,213.25,212.92,212.99,21658.0,212.2782,212.2881,211.9596,212.0293,21658.0
2025-05-30 14:45:00,213.07,213.43,213.07,213.42,12185.0,212.109,212.4673,212.109,212.4574,12185.0
2025-05-30 14:50:00,213.39,213.77,213.32,213.68,10564.0,212.4275,212.8058,212.3578,212.7162,10564.0
2025-05-30 14:55:00,213.68,213.84,213.48,213.77,10676.0,212.7162,212.8755,212.5171,212.8058,10676.0
2025-05-30 15:00:00,213.77,214.13,213.76,214.03,18777.0,212.8058,213.1642,212.7958,213.0646,18777.0
2025-05-30 15:05:00,214.03,214.51,213.93,214.3,25214.0,213.0646,213.5425,212.9651,213.3334,25214.0
2025-05-30 15:10:00,214.28,214.46,214.24,214.41,18378.0,213.3135,213.4927,213.2737,213.4429,18378.0
2025-05-30 15:15:00,214.41,214.67,214.34,214.46,17576.0,213.4429,213.7017,213.3732,213.4927,17576.0
2025-05-30 15:20:00,214.49,214.65,214.19,214.63,15477.0,213.5226,213.6818,213.2239,213.6619,15477.0
2025-05-30 15:25:00,214.64,214.96,214.63,214.84,18759.0,213.6719,213.9904,213.6619,213.871,18759.0
2025-05-30 15:30:00,214.81,214.81,214.53,214.74,18588.0,213.8411,213.8411,213.5624,213.7714,18588.0
2025-05-30 15:35:00,214.75,215.34,214.67,215.08,50668.0,213.7814,214.3687,213.7017,214.1099,50668.0
2025-05-30 15:40:00,215.09,215.09,214.63,214.81,42745.0,214.1198,214.1198,213.6619,213.8411,42745.0
2025-05-30 15:45:00,214.78,214.88,214.45,214.84,49326.0,213.8112,213.9108,213.4827,213.871,49326.0
2025-05-30 15:50:00,214.85,215.66,213.84,214.03,119491.0,213.8809,214.6873,212.8755,213.0646,119491.0
2025-05-30 15:55:00,213.99,214.34,213.28,213.97,255229.0,213.0248,213.3732,212.318,213.0049,255229.0
2025-06-02 09:30:00,212.4,213.84,212.21,213.78,44935.0,211.442,212.8755,211.2528,212.8158,44935.0
2025-06-02 09:35:00,213.56,215.01,213.55,214.88,10722.0,212.5967,214.0402,212.5868,213.9108,10722.0
2025-06-02 09:40:00,214.89,214.89,214.21,214.66,19795.0,213.9207,213.9207,213.2438,213.6918,19795.0
2025-06-02 09:45:00,214.78,214.78,213.48,213.7,9001.0,213.8112,213.8112,212.5171,212.7361,9001.0
2025-06-02 09:50:00,213.67,213.94,213.31,213.8,12783.0,212.7063,212.975,212.3479,212.8357,12783.0
2025-06-02 09:55:00,213.88,214.4,213.66,214.4,8813.0,212.9153,213.433,212.6963,213.433,8813.0
2025-06-02 10:00:00,214.31,214.38,213.33,213.57,14840.0,213.3434,213.413,212.3678,212.6067,14840.0
2025-06-02 10:05:00,213.45,213.86,213.38,213.75,8145.0,212.4872,212.8954,212.4176,212.7859,8145.0
2025-06-02 10:10:00,213.78,214.4,213.68,214.3,10837.0,212.8158,213.433,212.7162,213.3334,10837.0
2025-06-02 10:15:00,214.26,214.36,213.44,213.44,9407.0,213.2936,213.3931,212.4773,212.4773,9407.0
2025-06-02 10:20:00,213.47,214.23,213.46,214.05,7373.0,212.5072,213.2637,212.4972,213.0845,7373.0
2025-06-02 10:25:00,214.11,214.57,214.07,214.56,2834.0,213.1443,213.6022,213.1044,213.5922,2834.0
2025-06-02 10:30:00,214.56,214.73,214.28,214.68,7438.0,213.5922,213.7615,213.3135,213.7117,7438.0
2025-06-02 10:35:00,214.79,214.86,214.31,214.39,8150.0,213.8212,213.8909,213.3434,213.423,8150.0
2025-06-02 10:40:00,214.39,214.39,213.82,213.97,5362.0,213.423,213.423,212.8556,213.0049,5362.0
2025-06-02 10:45:00,213.99,214.32,213.88,214.3,8209.0,213.0248,213.3533,212.9153,213.3334,8209.0
2025-06-02 10:50:00,214.26,214.42,214.04,214.04,7540.0,213.2936,213.4529,213.0746,213.0746,7540.0
2025-06-02 10:55:00,213.87,214.19,213.73,214.0,9078.0,212.9053,213.2239,212.766,213.0348,9078.0
2025-06-02 11:00:00,214.06,214.5,213.76,214.1,13733.0,213.0945,213.5325,212.7958,213.1343,13733.0
2025-06-02 11:05:00,213.99,214.12,213.55,213.55,7405.0,213.0248,213.1542,212.5868,212.5868,7405.0
2025-06-02 11:10:00,213.64,214.03,213.53,214.01,10266.0,212.6764,213.0646,212.5669,213.0447,10266.0
2025-06-02 11:15:00,213.91,214.01,213.57,213.57,6379.0,212.9452,213.0447,212.6067,212.6067,6379.0
2025-06-02 11:20:00,213.66,213.82,213.53,213.67,13465.0,212.6963,212.8556,212.5669,212.7063,13465.0
2025-06-02 11:25:00,213.69,213.86,213.4,213.66,12790.0,212.7262,212.8954,212.4375,212.6963,12790.0
2025-06-02 11:30:00,213.7,213.8,213.36,213.36,7711.0,212.7361,212.8357,212.3976,212.3976,7711.0
2025-06-02 11:35:00,213.41,213.54,213.3,213.4,9372.0,212.4474,212.5768,212.3379,212.4375,9372.0
2025-06-02 11:40:00,213.33,213.8,213.32,213.72,3453.0,212.3678,212.8357,212.3578,212.756,3453.0
2025-06-02 11:45:00,213.78,214.01,213.77,213.85,6327.0,212.8158,213.0447,212.8058,212.8854,6327.0
2025-06-02 11:50:00,213.89,214.3,213.89,214.26,3369.0,212.9253,213.3334,212.9253,213.2936,3369.0
2025-06-02 11:55:00,214.2,214.25,213.99,214.18,5171.0,213.2339,213.2836,213.0248,213.214,5171.0
2025-06-02 12:00:00,214.07,214.24,213.86,214.05,5126.0,213.1044,213.2737,212.8954,213.0845,5126.0
2025-06-02 12:05:00,214.05,214.14,213.93,214.14,3189.0,213.0845,213.1741,212.9651,213.1741,3189.0
2025-06-02 12:10:00,214.05,214.32,214.05,214.27,5188.0,213.0845,213.3533,213.0845,213.3035,5188.0
2025-06-02 12:15:00,214.2,214.29,214.14,214.29,2451.0,213.2339,213.3235,213.1741,213.3235,2451.0
2025-06-02 12:20:00,214.17,214.32,214.17,214.25,1977.0,213.204,213.3533,213.204,213.2836,1977.0
2025-06-02 12:25:00,214.26,214.35,213.87,213.91,7301.0,213.2936,213.3832,212.9053,212.9452,7301.0
2025-06-02 12:30:00,213.88,214.21,213.88,214.21,4121.0,212.9153,213.2438,212.9153,213.2438,4121.0
2025-06-02 12:35:00,214.2,214.24,214.07,214.24,6254.0,213.2339,213.2737,213.1044,213.2737,6254.0
2025-06-02 12:40:00,214.26,214.33,214.01,214.01,10909.0,213.2936,213.3633,213.0447,213.0447,10909.0
2025-06-02 12:45:00,213.94,214.36,213.94,214.22,4865.0,212.975,213.3931,212.975,213.2538,4865.0
2025-06-02 12:50:00,214.25,214.75,214.25,214.74,4011.0,213.2836,213.7814,213.2836,213.7714,4011.0
2025-06-02 12:55:00,214.74,214.74,214.58,214.68,5445.0,213.7714,213.7714,213.6121,213.7117,5445.0
2025-06-02 13:00:00,214.74,214.92,214.65,214.83,5625.0,213.7714,213.9506,213.6818,213.861,5625.0
2025-06-02 13:05:00,214.88,214.92,214.7,214.83,3933.0,213.9108,213.9506,213.7316,213.861,3933.0
2025-06-02 13:10:00,214.93,215.01,214.83,214.89,5486.0,213.9606,214.0402,213.861,213.9207,5486.0
2025-06-02 13:15:00,214.96,215.08,214.78,214.81,5234.0,213.9904,214.1099,213.8112,213.8411,5234.0
2025-06-02 13:20:00,214.8,214.8,214.61,214.68,3549.0,213.8312,213.8312,213.642,213.7117,3549.0
2025-06-02 13:25:00,214.68,214.76,214.43,214.53,5833.0,213.7117,213.7913,213.4628,213.5624,5833.0
2025-06-02 13:30:00,214.6,214.67,214.44,214.53,3600.0,213.6321,213.7017,213.4728,213.5624,3600.0
2025-06-02 13:35:00,214.53,214.54,214.39,214.46,3329.0,213.5624,213.5723,213.423,213.4927,3329.0
2025-06-02 13:40:00,214.36,214.39,214.18,214.24,3505.0,213.3931,213.423,213.214,213.2737,3505.0
2025-06-02 13:45:00,214.2,214.31,214.13,214.18,5400.0,213.2339,213.3434,213.1642,213.214,5400.0
2025-06-02 13:50:00,214.18,214.28,214.13,214.18,2548.0,213.214,213.3135,213.1642,213.214,2548.0
2025-06-02 13:55:00,214.2,214.61,214.2,214.58,4000.0,213.2339,213.642,213.2339,213.6121,4000.0
2025-06-02 14:00:00,214.6,214.84,214.58,214.75,9077.0,213.6321,213.871,213.6121,213.7814,9077.0
2025-06-02 14:05:00,214.85,214.96,214.56,214.73,6250.0,213.8809,213.9904,213.5922,213.7615,6250.0
2025-06-02 14:10:00,214.71,215.23,214.67,215.19,7271.0,213.7416,214.2592,213.7017,214.2194,7271.0
2025-06-02 14:15:00,215.2,215.66,215.2,215.59,5350.0,214.2293,214.6873,214.2293,214.6176,5350.0
2025-06-02 14:20:00,215.65,215.76,215.46,215.64,10190.0,214.6773,214.7868,214.4882,214.6674,10190.0
2025-06-02 14:25:00,215.62,215.74,215.54,215.74,7298.0,214.6475,214.7669,214.5678,214.7669,7298.0
2025-06-02 14:30:00,215.75,215.9,215.65,215.7,7497.0,214.7769,214.9262,214.6773,214.7271,7497.0
2025-06-02 14:35:00,215.69,215.86,215.6,215.74,6524.0,214.7171,214.8864,214.6275,214.7669,6524.0
2025-06-02 14:40:00,215.7,215.94,215.7,215.88,6766.0,214.7271,214.966,214.7271,214.9063,6766.0
2025-06-02 14:45:00,215.89,215.95,215.78,215.86,5689.0,214.9162,214.976,214.8067,214.8864,5689.0
2025-06-02 14:50:00,215.8,216.11,215.78,215.92,8331.0,214.8266,215.1352,214.8067,214.9461,8331.0
2025-06-02 14:55:00,215.96,216.08,215.9,216.0,6358.0,214.9859,215.1054,214.9262,215.0257,6358.0
2025-06-02 15:00:00,215.98,216.19,215.96,216.12,4009.0,215.0058,215.2149,214.9859,215.1452,4009.0
2025-06-02 15:05:00,216.12,216.2,215.81,215.81,17132.0,215.1452,215.2248,214.8366,214.8366,17132.0
2025-06-02 15:10:00,215.79,215.97,215.66,215.66,27547.0,214.8167,214.9959,214.6873,214.6873,27547.0
2025-06-02 15:15:00,215.68,215.7,215.28,215.3,9821.0,214.7072,214.7271,214.309,214.3289,9821.0
2025-06-02 15:20:00,215.31,215.6,215.18,215.46,66334.0,214.3389,214.6275,214.2094,214.4882,66334.0
2025-06-02 15:25:00,215.44,215.75,215.4,215.46,16795.0,214.4683,214.7769,214.4284,214.4882,16795.0
2025-06-02 15:30:00,215.45,215.45,215.12,215.16,11274.0,214.4782,214.4782,214.1497,214.1895,11274.0
2025-06-02 15:35:00,215.12,215.21,214.95,215.03,15025.0,214.1497,214.2393,213.9805,214.0601,15025.0
2025-06-02 15:40:00,214.98,215.1,214.82,214.94,20250.0,214.0103,214.1298,213.8511,213.9705,20250.0
2025-06-02 15:45:00,214.94,214.97,214.72,214.78,18703.0,213.9705,214.0004,213.7515,213.8112,18703.0
2025-06-02 15:50:00,214.86,215.15,214.61,214.68,32551.0,213.8909,214.1796,213.642,213.7117,32551.0
2025-06-02 15:55:00,214.7,215.51,214.7,215.48,125720.0,213.7316,214.538,213.7316,214.5081,125720.0
2025-06-03 09:30:00,214.03,214.46,213.05,213.89,41163.0,213.0646,213.4927,212.089,212.9253,41163.0
2025-06-03 09:35:00,213.92,215.04,213.71,214.88,21070.0,212.9551,214.0701,212.7461,213.9108,21070.0
2025-06-03 09:40:00,214.78,215.84,214.71,215.8,8140.0,213.8112,214.8665,213.7416,214.8266,8140.0
2025-06-03 09:45:00,215.79,215.79,215.45,215.49,13053.0,214.8167,214.8167,214.4782,214.518,13053.0
2025-06-03 09:50:00,215.32,216.0,215.09,215.99,11854.0,214.3488,215.0257,214.1198,215.0158,11854.0
2025-06-03 09:55:00,216.0,216.49,216.0,216.14,15208.0,215.0257,215.5135,215.0257,215.1651,15208.0
2025-06-03 10:00:00,216.27,216.63,216.21,216.37,23316.0,215.2945,215.6529,215.2348,215.3941,23316.0
2025-06-03 10:05:00,216.32,216.43,215.52,215.9,19561.0,215.3443,215.4538,214.5479,214.9262,19561.0
2025-06-03 10:10:00,215.94,216.38,215.75,216.31,20540.0,214.966,215.404,214.7769,215.3343,20540.0
2025-06-03 10:15:00,216.29,216.58,216.02,216.48,16427.0,215.3144,215.6031,215.0457,215.5036,16427.0
2025-06-03 10:20:00,216.46,216.74,216.31,216.64,16993.0,215.4837,215.7624,215.3343,215.6629,16993.0
2025-06-03 10:25:00,216.71,216.99,216.64,216.78,6308.0,215.7325,216.0113,215.6629,215.8022,6308.0
2025-06-03 10:30:00,216.73,216.82,216.43,216.6,21217.0,215.7524,215.842,215.4538,215.623,21217.0
2025-06-03 10:35:00,216.65,216.76,216.55,216.66,15419.0,215.6728,215.7823,215.5733,215.6828,15419.0
2025-06-03 10:40:00,216.69,217.14,216.57,216.95,12162.0,215.7126,216.1606,215.5932,215.9715,12162.0
2025-06-03 10:45:00,216.97,217.34,216.9,217.3,13292.0,215.9914,216.3597,215.9217,216.3199,13292.0
2025-06-03 10:50:00,217.29,217.51,217.04,217.05,10291.0,216.3099,216.5289,216.0611,216.071,10291.0
2025-06-03 10:55:00,217.09,217.37,217.0,217.34,14615.0,216.1108,216.3896,216.0212,216.3597,14615.0
2025-06-03 11:00:00,217.35,217.75,217.3,217.7,16752.0,216.3697,216.7678,216.3199,216.7181,16752.0
2025-06-03 11:05:00,217.7,217.71,217.39,217.66,13485.0,216.7181,216.728,216.4095,216.6783,13485.0
2025-06-03 11:10:00,217.67,217.97,217.67,217.97,3231.0,216.6882,216.9869,216.6882,216.9869,3231.0
2025-06-03 11:15:00,217.98,217.98,217.52,217.52,18331.0,216.9968,216.9968,216.5389,216.5389,18331.0
2025-06-03 11:20:00,217.63,218.16,217.63,218.16,5333.0,216.6484,217.176,216.6484,217.176,5333.0
2025-06-03 11:25:00,218.21,218.28,217.75,217.93,10961.0,217.2258,217.2955,216.7678,216.947,10961.0
2025-06-03 11:30:00,217.93,217.96,217.51,217.63,5042.0,216.947,216.9769,216.5289,216.6484,5042.0
2025-06-03 11:35:00,217.73,217.85,217.51,217.78,7698.0,216.7479,216.8674,216.5289,216.7977,7698.0
2025-06-03 11:40:00,217.82,217.92,217.73,217.91,9711.0,216.8375,216.9371,216.7479,216.9271,9711.0
2025-06-03 11:45:00,217.85,217.97,217.71,217.73,8111.0,216.8674,216.9869,216.728,216.7479,8111.0
2025-06-03 11:50:00,217.66,217.67,217.39,217.59,5910.0,216.6783,216.6882,216.4095,216.6086,5910.0
2025-06-03 11:55:00,217.6,217.82,217.5,217.82,7935.0,216.6185,216.8375,216.519,216.8375,7935.0
2025-06-03 12:00:00,217.82,218.08,217.82,218.02,13000.0,216.8375,217.0964,216.8375,217.0366,13000.0
2025-06-03 12:05:00,218.0,218.16,217.73,217.81,8769.0,217.0167,217.176,216.7479,216.8276,8769.0
2025-06-03 12:10:00,217.74,218.03,217.65,218.02,5388.0,216.7579,217.0466,216.6683,217.0366,5388.0
2025-06-03 12:15:00,218.07,218.43,217.99,218.38,10131.0,217.0864,217.4448,217.0068,217.395,10131.0
2025-06-03 12:20:00,218.31,218.31,217.93,218.02,10228.0,217.3253,217.3253,216.947,217.0366,10228.0
2025-06-03 12:25:00,218.07,218.32,218.0,218.24,8186.0,217.0864,217.3353,217.0167,217.2556,8186.0
2025-06-03 12:30:00,218.23,218.36,218.17,218.28,7677.0,217.2457,217.3751,217.186,217.2955,7677.0
2025-06-03 12:35:00,218.34,218.7,218.34,218.6,6813.0,217.3552,217.7136,217.3552,217.614,6813.0
2025-06-03 12:40:00,218.57,218.62,218.37,218.4,9399.0,217.5841,217.6339,217.3851,217.4149,9399.0
2025-06-03 12:45:00,218.39,218.55,218.36,218.48,5227.0,217.405,217.5642,217.3751,217.4946,5227.0
2025-06-03 12:50:00,218.47,218.66,218.46,218.51,4762.0,217.4846,217.6737,217.4746,217.5244,4762.0
2025-06-03 12:55:00,218.54,218.72,218.54,218.57,7085.0,217.5543,217.7335,217.5543,217.5841,7085.0
2025-06-03 13:00:00,218.59,218.63,218.37,218.5,4227.0,217.6041,217.6439,217.3851,217.5145,4227.0
2025-06-03 13:05:00,218.4,218.45,218.03,218.14,4894.0,217.4149,217.4647,217.0466,217.1561,4894.0
2025-06-03 13:10:00,218.16,218.26,217.96,218.0,4798.0,217.176,217.2755,216.9769,217.0167,4798.0
2025-06-03 13:15:00,217.99,218.08,217.84,218.06,6618.0,217.0068,217.0964,216.8574,217.0764,6618.0
2025-06-03 13:20:00,218.03,218.04,217.72,217.72,11201.0,217.0466,217.0565,216.738,216.738,11201.0
2025-06-03 13:25:00,217.79,217.79,217.54,217.59,7924.0,216.8077,216.8077,216.5588,216.6086,7924.0
2025-06-03 13:30:00,217.59,217.69,217.48,217.69,8021.0,216.6086,216.7081,216.4991,216.7081,8021.0
2025-06-03 13:35:00,217.61,217.92,217.57,217.88,4883.0,216.6285,216.9371,216.5887,216.8973,4883.0
2025-06-03 13:40:00,217.85,218.13,217.46,218.13,15082.0,216.8674,217.1461,216.4792,217.1461,15082.0
2025-06-03 13:45:00,218.13,218.36,217.88,218.27,35055.0,217.1461,217.3751,216.8973,217.2855,35055.0
2025-06-03 13:50:00,218.27,218.45,218.15,218.23,23927.0,217.2855,217.4647,217.166,217.2457,23927.0
2025-06-03 13:55:00,218.3,218.31,217.55,217.69,27258.0,217.3154,217.3253,216.5688,216.7081,27258.0
2025-06-03 14:00:00,217.62,217.62,216.89,216.98,6705.0,216.6384,216.6384,215.9117,216.0013,6705.0
2025-06-03 14:05:00,217.19,217.25,216.94,217.18,5750.0,216.2104,216.2701,215.9615,216.2004,5750.0
2025-06-03 14:10:00,217.18,217.21,216.8,217.06,20796.0,216.2004,216.2303,215.8221,216.081,20796.0
2025-06-03 14:15:00,217.07,217.11,216.79,216.92,27995.0,216.0909,216.1307,215.8122,215.9416,27995.0
2025-06-03 14:20:00,216.92,217.33,216.83,217.33,5625.0,215.9416,216.3497,215.852,216.3497,5625.0
2025-06-03 14:25:00,217.23,217.32,217.03,217.04,13507.0,216.2502,216.3398,216.0511,216.0611,13507.0
2025-06-03 14:30:00,217.04,217.27,217.04,217.15,9387.0,216.0611,216.29,216.0611,216.1706,9387.0
2025-06-03 14:35:00,217.15,217.19,216.98,217.03,14588.0,216.1706,216.2104,216.0013,216.0511,14588.0
2025-06-03 14:40:00,217.08,217.2,216.91,217.18,17040.0,216.1009,216.2203,215.9316,216.2004,17040.0
2025-06-03 14:45:00,217.13,217.23,217.0,217.03,11568.0,216.1506,216.2502,216.0212,216.0511,11568.0
2025-06-03 14:50:00,217.06,217.13,216.88,217.03,11299.0,216.081,216.1506,215.9018,216.0511,11299.0
2025-06-03 14:55:00,217.08,217.15,216.96,217.11,11545.0,216.1009,216.1706,215.9814,216.1307,11545.0
2025-06-03 15:00:00,217.08,217.36,216.96,217.3,28716.0,216.1009,216.3796,215.9814,216.3199,28716.0
2025-06-03 15:05:00,217.32,217.42,217.16,217.34,37726.0,216.3398,216.4393,216.1805,216.3597,37726.0
2025-06-03 15:10:00,217.3,217.44,217.16,217.44,56745.0,216.3199,216.4592,216.1805,216.4592,56745.0
2025-06-03 15:15:00,217.4,217.63,217.36,217.48,32403.0,216.4194,216.6484,216.3796,216.4991,32403.0
2025-06-03 15:20:00,217.48,217.68,217.31,217.63,28911.0,216.4991,216.6982,216.3298,216.6484,28911.0
2025-06-03 15:25:00,217.69,217.92,217.61,217.83,27361.0,216.7081,216.9371,216.6285,216.8475,27361.0
2025-06-03 15:30:00,217.83,218.05,217.65,217.71,51092.0,216.8475,217.0665,216.6683,216.728,51092.0
2025-06-03 15:35:00,217.71,218.12,217.69,218.05,18280.0,216.728,217.1362,216.7081,217.0665,18280.0
2025-06-03 15:40:00,218.06,218.16,217.82,217.87,81145.0,217.0764,217.176,216.8375,216.8873,81145.0
2025-06-03 15:45:00,217.86,218.15,217.48,217.61,49379.0,216.8774,217.166,216.4991,216.6285,49379.0
2025-06-03 15:50:00,217.61,218.35,217.61,218.18,84717.0,216.6285,217.3651,216.6285,217.1959,84717.0
2025-06-03 15:55:00,218.19,218.89,218.09,218.46,298482.0,217.2059,217.9027,217.1063,217.4746,298482.0
2025-06-04 09:30:00,219.83,220.0,218.27,219.33,73432.0,219.83,220.0,218.27,219.33,73432.0
2025-06-04 09:35:00,219.39,220.06,219.19,219.96,21981.0,219.39,220.06,219.19,219.96,21981.0
2025-06-04 09:40:00,220.0,220.78,219.86,220.09,36939.0,220.0,220.78,219.86,220.09,36939.0
2025-06-04 09:45:00,220.05,221.19,219.24,219.42,55635.0,220.05,221.19,219.24,219.42,55635.0
2025-06-04 09:50:00,219.43,219.53,218.96,219.29,34560.0,219.43,219.53,218.96,219.29,34560.0
2025-06-04 09:55:00,219.27,219.34,218.18,218.3,19156.0,219.27,219.34,218.18,218.3,19156.0
2025-06-04 10:00:00,218.11,218.37,217.42,217.45,28682.0,218.11,218.37,217.42,217.45,28682.0
2025-06-04 10:05:00,217.52,218.35,217.33,218.35,15433.0,217.52,218.35,217.33,218.35,15433.0
2025-06-04 10:10:00,218.35,218.82,218.24,218.42,11035.0,218.35,218.82,218.24,218.42,11035.0
2025-06-04 10:15:00,218.32,218.88,218.27,218.44,19644.0,218.32,218.88,218.27,218.44,19644.0
2025-06-04 10:20:00,218.32,218.39,218.01,218.2,10059.0,218.32,218.39,218.01,218.2,10059.0
2025-06-04 10:25:00,218.19,218.74,218.06,218.47,10849.0,218.19,218.74,218.06,218.47,10849.0
2025-06-04 10:30:00,218.49,218.84,218.44,218.53,19099.0,218.49,218.84,218.44,218.53,19099.0
2025-06-04 10:35:00,218.63,218.96,218.1,218.12,22304.0,218.63,218.96,218.1,218.12,22304.0
2025-06-04 10:40:00,218.16,218.3,217.81,217.95,15069.0,218.16,218.3,217.81,217.95,15069.0
2025-06-04 10:45:00,217.88,218.12,217.6,218.05,8565.0,217.88,218.12,217.6,218.05,8565.0
2025-06-04 10:50:00,218.05,218.38,217.96,218.16,14049.0,218.05,218.38,217.96,218.16,14049.0
2025-06-04 10:55:00,218.15,218.34,217.99,218.31,29510.0,218.15,218.34,217.99,218.31,29510.0
2025-06-04 11:00:00,218.3,218.93,218.22,218.92,56522.0,218.3,218.93,218.22,218.92,56522.0
2025-06-04 11:05:00,218.94,218.98,218.62,218.86,61824.0,218.94,218.98,218.62,218.86,61824.0
2025-06-04 11:10:00,218.93,219.74,218.89,219.52,55068.0,218.93,219.74,218.89,219.52,55068.0
2025-06-04 11:15:00,219.63,219.65,219.24,219.5,10792.0,219.63,219.65,219.24,219.5,10792.0
2025-06-04 11:20:00,219.44,219.63,218.96,219.23,20715.0,219.44,219.63,218.96,219.23,20715.0
2025-06-04 11:25:00,219.16,219.16,218.65,218.68,10845.0,219.16,219.16,218.65,218.68,10845.0
2025-06-04 11:30:00,218.68,218.69,218.18,218.3,7515.0,218.68,218.69,218.18,218.3,7515.0
2025-06-04 11:35:00,218.39,218.62,218.14,218.34,7518.0,218.39,218.62,218.14,218.34,7518.0
2025-06-04 11:40:00,218.36,218.58,218.08,218.08,6689.0,218.36,218.58,218.08,218.08,6689.0
2025-06-04 11:45:00,218.08,218.37,218.08,218.25,5416.0,218.08,218.37,218.08,218.25,5416.0
2025-06-04 11:50:00,218.41,218.63,218.29,218.56,9231.0,218.41,218.63,218.29,218.56,9231.0
2025-06-04 11:55:00,218.63,218.7,218.39,218.51,11624.0,218.63,218.7,218.39,218.51,11624.0
2025-06-04 12:00:00,218.56,218.82,218.52,218.56,11146.0,218.56,218.82,218.52,218.56,11146.0
2025-06-04 12:05:00,218.61,218.83,218.5,218.7,9085.0,218.61,218.83,218.5,218.7,9085.0
2025-06-04 12:10:00,218.66,218.66,218.4,218.56,40281.0,218.66,218.66,218.4,218.56,40281.0
2025-06-04 12:15:00,218.65,219.03,218.65,218.94,9717.0,218.65,219.03,218.65,218.94,9717.0
2025-06-04 12:20:00,219.03,219.19,218.58,218.73,8039.0,219.03,219.19,218.58,218.73,8039.0
2025-06-04 12:25:00,218.83,219.0,218.74,218.78,12750.0,218.83,219.0,218.74,218.78,12750.0
2025-06-04 12:30:00,218.77,218.88,218.53,218.65,7085.0,218.77,218.88,218.53,218.65,7085.0
2025-06-04 12:35:00,218.67,218.77,218.62,218.65,9504.0,218.67,218.77,218.62,218.65,9504.0
2025-06-04 12:40:00,218.71,218.86,218.62,218.85,7406.0,218.71,218.86,218.62,218.85,7406.0
2025-06-04 12:45:00,218.86,219.0,218.68,218.94,6210.0,218.86,219.0,218.68,218.94,6210.0
2025-06-04 12:50:00,218.95,219.1,218.9,219.0,8143.0,218.95,219.1,218.9,219.0,8143.0
2025-06-04 12:55:00,219.07,219.12,218.97,219.02,9627.0,219.07,219.12,218.97,219.02,9627.0
2025-06-04 13:00:00,219.07,219.23,219.04,219.2,11345.0,219.07,219.23,219.04,219.2,11345.0
2025-06-04 13:05:00,219.2,219.23,218.95,218.96,6485.0,219.2,219.23,218.95,218.96,6485.0
2025-06-04 13:10:00,219.0,219.16,218.87,218.98,8103.0,219.0,219.16,218.87,218.98,8103.0
2025-06-04 13:15:00,219.1,219.1,218.81,218.85,8379.0,219.1,219.1,218.81,218.85,8379.0
2025-06-04 13:20:00,218.9,218.99,218.78,218.78,9611.0,218.9,218.99,218.78,218.78,9611.0
2025-06-04 13:25:00,218.8,219.15,218.68,219.14,86164.0,218.8,219.15,218.68,219.14,86164.0
2025-06-04 13:30:00,219.14,219.28,218.83,218.88,26583.0,219.14,219.28,218.83,218.88,26583.0
2025-06-04 13:35:00,218.91,219.1,218.73,218.78,20846.0,218.91,219.1,218.73,218.78,20846.0
2025-06-04 13:40:00,218.77,218.88,218.48,218.68,18175.0,218.77,218.88,218.48,218.68,18175.0
2025-06-04 13:45:00,218.68,218.9,218.67,218.86,15047.0,218.68,218.9,218.67,218.86,15047.0
2025-06-04 13:50:00,218.86,218.98,218.85,218.95,6909.0,218.86,218.98,218.85,218.95,6909.0
2025-06-04 13:55:00,218.95,219.12,218.95,219.03,10105.0,218.95,219.12,218.95,219.03,10105.0
2025-06-04 14:00:00,219.03,219.16,218.99,219.1,13390.0,219.03,219.16,218.99,219.1,13390.0
2025-06-04 14:05:00,219.03,219.16,219.02,219.06,9953.0,219.03,219.16,219.02,219.06,9953.0
2025-06-04 14:10:00,219.11,219.29,219.08,219.24,14010.0,219.11,219.29,219.08,219.24,14010.0
2025-06-04 14:15:00,219.24,219.34,219.21,219.23,18567.0,219.24,219.34,219.21,219.23,18567.0
2025-06-04 14:20:00,219.32,219.45,219.29,219.38,12661.0,219.32,219.45,219.29,219.38,12661.0
2025-06-04 14:25:00,219.38,219.38,219.05,219.26,16849.0,219.38,219.38,219.05,219.26,16849.0
2025-06-04 14:30:00,219.29,219.42,219.17,219.37,15296.0,219.29,219.42,219.17,219.37,15296.0
2025-06-04 14:35:00,219.37,219.39,219.24,219.31,12929.0,219.37,219.39,219.24,219.31,12929.0
2025-06-04 14:40:00,219.31,219.32,219.01,219.09,15531.0,219.31,219.32,219.01,219.09,15531.0
2025-06-04 14:45:00,219.05,219.07,218.76,218.8,10307.0,219.05,219.07,218.76,218.8,10307.0
2025-06-04 14:50:00,218.76,218.84,218.49,218.82,11852.0,218.76,218.84,218.49,218.82,11852.0
2025-06-04 14:55:00,218.87,218.88,218.59,218.79,15286.0,218.87,218.88,218.59,218.79,15286.0
2025-06-04 15:00:00,218.78,219.07,218.72,218.94,13494.0,218.78,219.07,218.72,218.94,13494.0
2025-06-04 15:05:00,218.92,219.12,218.76,218.76,12138.0,218.92,219.12,218.76,218.76,12138.0
2025-06-04 15:10:00,218.73,218.91,218.71,218.78,15594.0,218.73,218.91,218.71,218.78,15594.0
2025-06-04 15:15:00,218.78,218.95,218.72,218.87,17438.0,218.78,218.95,218.72,218.87,17438.0
2025-06-04 15:20:00,218.83,218.93,218.67,218.76,19902.0,218.83,218.93,218.67,218.76,19902.0
2025-06-04 15:25:00,218.77,218.8,218.57,218.71,25410.0,218.77,218.8,218.57,218.71,25410.0
2025-06-04 15:30:00,218.72,218.75,218.48,218.56,32650.0,218.72,218.75,218.48,218.56,32650.0
2025-06-04 15:35:00,218.53,218.65,218.44,218.48,26968.0,218.53,218.65,218.44,218.48,26968.0
2025-06-04 15:40:00,218.48,218.6,218.21,218.46,38252.0,218.48,218.6,218.21,218.46,38252.0
2025-06-04 15:45:00,218.51,218.61,218.15,218.25,61279.0,218.51,218.61,218.15,218.25,61279.0
2025-06-04 15:50:00,218.27,218.58,217.97,218.4,100918.0,218.27,218.58,217.97,218.4,100918.0
2025-06-04 15:55:00,218.36,218.66,218.3,218.47,279746.0,218.36,218.66,218.3,218.47,279746.0
2025-06-05 09:30:00,219.8,219.99,219.28,219.88,27237.0,219.8,219.99,219.28,219.88,27237.0
2025-06-05 09:35:00,219.85,220.42,219.28,219.4,15027.0,219.85,220.42,219.28,219.4,15027.0
2025-06-05 09:40:00,219.38,220.04,219.19,219.47,10690.0,219.38,220.04,219.19,219.47,10690.0
2025-06-05 09:45:00,219.42,219.49,218.66,218.81,9690.0,219.42,219.49,218.66,218.81,9690.0
2025-06-05 09:50:00,218.95,219.1,218.27,218.88,6995.0,218.95,219.1,218.27,218.88,6995.0
2025-06-05 09:55:00,218.89,218.98,218.29,218.45,5160.0,218.89,218.98,218.29,218.45,5160.0
2025-06-05 10:00:00,218.28,218.83,218.28,218.83,18883.0,218.28,218.83,218.28,218.83,18883.0
2025-06-05 10:05:00,218.77,219.35,218.4,218.64,11343.0,218.77,219.35,218.4,218.64,11343.0
2025-06-05 10:10:00,218.64,218.75,218.31,218.33,4908.0,218.64,218.75,218.31,218.33,4908.0
2025-06-05 10:15:00,218.42,218.51,218.13,218.48,9457.0,218.42,218.51,218.13,218.48,9457.0
2025-06-05 10:20:00,218.55,219.5,218.54,219.47,15070.0,218.55,219.5,218.54,219.47,15070.0
2025-06-05 10:25:00,219.55,220.09,219.48,220.09,26333.0,219.55,220.09,219.48,220.09,26333.0
2025-06-05 10:30:00,220.04,220.04,218.93,219.03,40795.0,220.04,220.04,218.93,219.03,40795.0
2025-06-05 10:35:00,218.98,219.65,218.5,219.62,19038.0,218.98,219.65,218.5,219.62,19038.0
2025-06-05 10:40:00,219.46,220.42,219.19,220.06,12470.0,219.46,220.42,219.19,220.06,12470.0
2025-06-05 10:45:00,219.95,220.88,219.87,219.89,45163.0,219.95,220.88,219.87,219.89,45163.0
2025-06-05 10:50:00,220.05,220.13,219.81,219.94,13202.0,220.05,220.13,219.81,219.94,13202.0
2025-06-05 10:55:00,220.19,220.6,220.19,220.59,6337.0,220.19,220.6,220.19,220.59,6337.0
2025-06-05 11:00:00,220.59,220.74,220.38,220.4,19368.0,220.59,220.74,220.38,220.4,19368.0
2025-06-05 11:05:00,220.4,220.44,220.11,220.42,18503.0,220.4,220.44,220.11,220.42,18503.0
2025-06-05 11:10:00,220.48,220.86,220.37,220.76,23968.0,220.48,220.86,220.37,220.76,23968.0
2025-06-05 11:15:00,220.8,221.31,220.74,221.22,23453.0,220.8,221.31,220.74,221.22,23453.0
2025-06-05 11:20:00,221.21,221.75,221.15,221.61,21972.0,221.21,221.75,221.15,221.61,21972.0
2025-06-05 11:25:00,221.59,221.72,221.44,221.55,18743.0,221.59,221.72,221.44,221.55,18743.0
2025-06-05 11:30:00,221.64,221.81,221.64,221.7,5931.0,221.64,221.81,221.64,221.7,5931.0
2025-06-05 11:35:00,221.7,221.94,221.58,221.8,7518.0,221.7,221.94,221.58,221.8,7518.0
2025-06-05 11:40:00,221.8,222.32,221.7,222.31,16586.0,221.8,222.32,221.7,222.31,16586.0
2025-06-05 11:45:00,222.22,222.22,222.01,222.19,16067.0,222.22,222.22,222.01,222.19,16067.0
2025-06-05 11:50:00,222.21,222.3,222.1,222.25,8386.0,222.21,222.3,222.1,222.25,8386.0
2025-06-05 11:55:00,222.21,222.59,222.1,222.33,17013.0,222.21,222.59,222.1,222.33,17013.0
2025-06-05 12:00:00,222.33,222.56,222.28,222.38,16122.0,222.33,222.56,222.28,222.38,16122.0
2025-06-05 12:05:00,222.38,222.47,221.98,222.07,30775.0,222.38,222.47,221.98,222.07,30775.0
2025-06-05 12:10:00,222.03,222.13,221.9,221.93,13526.0,222.03,222.13,221.9,221.93,13526.0
2025-06-05 12:15:00,221.93,221.93,221.11,221.67,36840.0,221.93,221.93,221.11,221.67,36840.0
2025-06-05 12:20:00,221.57,221.87,221.57,221.76,4528.0,221.57,221.87,221.57,221.76,4528.0
2025-06-05 12:25:00,221.76,222.15,221.75,222.05,7569.0,221.76,222.15,221.75,222.05,7569.0
2025-06-05 12:30:00,222.09,222.1,221.75,221.83,7452.0,222.09,222.1,221.75,221.83,7452.0
2025-06-05 12:35:00,221.83,221.83,221.34,221.38,4987.0,221.83,221.83,221.34,221.38,4987.0
2025-06-05 12:40:00,221.27,221.47,221.05,221.08,6821.0,221.27,221.47,221.05,221.08,6821.0
2025-06-05 12:45:00,221.03,221.03,219.93,220.06,6215.0,221.03,221.03,219.93,220.06,6215.0
2025-06-05 12:50:00,220.01,220.35,219.48,219.96,9853.0,220.01,220.35,219.48,219.96,9853.0
2025-06-05 12:55:00,219.83,220.04,219.61,219.66,9027.0,219.83,220.04,219.61,219.66,9027.0
2025-06-05 13:00:00,219.49,219.91,219.1,219.87,17829.0,219.49,219.91,219.1,219.87,17829.0
2025-06-05 13:05:00,219.87,220.24,219.67,220.24,7475.0,219.87,220.24,219.67,220.24,7475.0
2025-06-05 13:10:00,220.28,220.46,220.05,220.22,6334.0,220.28,220.46,220.05,220.22,6334.0
2025-06-05 13:15:00,220.33,220.51,220.2,220.48,6075.0,220.33,220.51,220.2,220.48,6075.0
2025-06-05 13:20:00,220.48,220.68,220.43,220.63,24261.0,220.48,220.68,220.43,220.63,24261.0
2025-06-05 13:25:00,220.59,220.76,220.49,220.6,5630.0,220.59,220.76,220.49,220.6,5630.0
2025-06-05 13:30:00,220.68,220.9,220.68,220.73,4850.0,220.68,220.9,220.68,220.73,4850.0
2025-06-05 13:35:00,220.8,220.92,220.64,220.66,5008.0,220.8,220.92,220.64,220.66,5008.0
2025-06-05 13:40:00,220.66,220.71,220.5,220.59,7266.0,220.66,220.71,220.5,220.59,7266.0
2025-06-05 13:45:00,220.6,220.6,220.29,220.44,4705.0,220.6,220.6,220.29,220.44,4705.0
2025-06-05 13:50:00,220.57,220.57,220.25,220.25,10680.0,220.57,220.57,220.25,220.25,10680.0
2025-06-05 13:55:00,220.27,220.27,219.6,219.69,8460.0,220.27,220.27,219.6,219.69,8460.0
2025-06-05 14:00:00,219.71,220.03,219.31,219.41,8466.0,219.71,220.03,219.31,219.41,8466.0
2025-06-05 14:05:00,219.32,219.41,219.13,219.33,8220.0,219.32,219.41,219.13,219.33,8220.0
2025-06-05 14:10:00,219.32,219.4,219.02,219.02,11868.0,219.32,219.4,219.02,219.02,11868.0
2025-06-05 14:15:00,219.02,219.02,218.15,218.73,12531.0,219.02,219.02,218.15,218.73,12531.0
2025-06-05 14:20:00,218.76,219.14,218.68,219.09,6107.0,218.76,219.14,218.68,219.09,6107.0
2025-06-05 14:25:00,219.13,219.21,218.9,218.95,10194.0,219.13,219.21,218.9,218.95,10194.0
2025-06-05 14:30:00,218.99,219.23,218.87,219.23,8342.0,218.99,219.23,218.87,219.23,8342.0
2025-06-05 14:35:00,219.22,219.52,219.07,219.31,9120.0,219.22,219.52,219.07,219.31,9120.0
2025-06-05 14:40:00,219.33,219.33,218.94,219.06,9985.0,219.33,219.33,218.94,219.06,9985.0
2025-06-05 14:45:00,219.11,219.34,219.1,219.24,6233.0,219.11,219.34,219.1,219.24,6233.0
2025-06-05 14:50:00,219.24,219.28,218.85,218.92,7080.0,219.24,219.28,218.85,218.92,7080.0
2025-06-05 14:55:00,218.91,219.24,218.8,218.89,7628.0,218.91,219.24,218.8,218.89,7628.0
2025-06-05 15:00:00,218.8,218.89,218.5,218.61,6694.0,218.8,218.89,218.5,218.61,6694.0
2025-06-05 15:05:00,218.81,218.86,218.54,218.62,10869.0,218.81,218.86,218.54,218.62,10869.0
2025-06-05 15:10:00,218.65,218.9,218.08,218.08,10357.0,218.65,218.9,218.08,218.08,10357.0
2025-06-05 15:15:00,218.11,218.31,217.02,217.44,19585.0,218.11,218.31,217.02,217.44,19585.0
2025-06-05 15:20:00,217.65,217.65,217.08,217.23,17602.0,217.65,217.65,217.08,217.23,17602.0
2025-06-05 15:25:00,217.33,218.02,217.23,217.92,18253.0,217.33,218.02,217.23,217.92,18253.0
2025-06-05 15:30:00,217.9,218.47,217.89,218.28,18965.0,217.9,218.47,217.89,218.28,18965.0
2025-06-05 15:35:00,218.29,219.13,218.29,219.01,15690.0,218.29,219.13,218.29,219.01,15690.0
2025-06-05 15:40:00,219.0,219.04,218.46,218.59,23016.0,219.0,219.04,218.46,218.59,23016.0
2025-06-05 15:45:00,218.62,218.92,218.45,218.88,23708.0,218.62,218.92,218.45,218.88,23708.0
2025-06-05 15:50:00,218.79,219.08,218.05,218.16,29939.0,218.79,219.08,218.05,218.16,29939.0
2025-06-05 15:55:00,218.07,218.6,217.69,218.0,227817.0,218.07,218.6,217.69,218.0,227817.0
2025-06-06 09:30:00,220.68,221.84,220.62,221.44,43370.0,220.68,221.84,220.62,221.44,43370.0
2025-06-06 09:35:00,221.5,221.99,221.34,221.88,10292.0,221.5,221.99,221.34,221.88,10292.0
2025-06-06 09:40:00,222.02,222.75,222.02,222.62,23879.0,222.02,222.75,222.02,222.62,23879.0
2025-06-06 09:45:00,222.84,223.03,222.32,222.45,28879.0,222.84,223.03,222.32,222.45,28879.0
2025-06-06 09:50:00,222.75,223.3,222.73,223.0,14522.0,222.75,223.3,222.73,223.0,14522.0
2025-06-06 09:55:00,222.99,223.14,222.33,222.9,28229.0,222.99,223.14,222.33,222.9,28229.0
2025-06-06 10:00:00,222.81,223.27,222.76,223.16,26727.0,222.81,223.27,222.76,223.16,26727.0
2025-06-06 10:05:00,223.22,223.75,223.14,223.67,20774.0,223.22,223.75,223.14,223.67,20774.0
2025-06-06 10:10:00,223.56,223.56,222.98,223.13,11271.0,223.56,223.56,222.98,223.13,11271.0
2025-06-06 10:15:00,223.14,223.52,223.06,223.25,7198.0,223.14,223.52,223.06,223.25,7198.0
2025-06-06 10:20:00,223.34,223.88,223.19,223.73,15027.0,223.34,223.88,223.19,223.73,15027.0
2025-06-06 10:25:00,223.73,223.73,223.02,223.19,11414.0,223.73,223.73,223.02,223.19,11414.0
2025-06-06 10:30:00,223.14,223.54,223.03,223.5,10005.0,223.14,223.54,223.03,223.5,10005.0
2025-06-06 10:35:00,223.49,223.88,223.48,223.86,8773.0,223.49,223.88,223.48,223.86,8773.0
2025-06-06 10:40:00,223.81,224.17,223.81,224.14,12216.0,223.81,224.17,223.81,224.14,12216.0
2025-06-06 10:45:00,224.03,224.61,223.99,224.56,8143.0,224.03,224.61,223.99,224.56,8143.0
2025-06-06 10:50:00,224.6,224.88,224.55,224.68,17203.0,224.6,224.88,224.55,224.68,17203.0
2025-06-06 10:55:00,224.72,224.93,224.59,224.68,19560.0,224.72,224.93,224.59,224.68,19560.0
2025-06-06 11:00:00,224.64,224.83,224.48,224.71,11176.0,224.64,224.83,224.48,224.71,11176.0
2025-06-06 11:05:00,224.71,225.28,224.7,225.11,23620.0,224.71,225.28,224.7,225.11,23620.0
2025-06-06 11:10:00,225.21,225.35,225.0,225.06,69762.0,225.21,225.35,225.0,225.06,69762.0
2025-06-06 11:15:00,225.07,225.09,223.83,223.86,22819.0,225.07,225.09,223.83,223.86,22819.0
2025-06-06 11:20:00,223.91,224.13,223.57,223.87,8058.0,223.91,224.13,223.57,223.87,8058.0
2025-06-06 11:25:00,223.89,223.91,223.7,223.88,6824.0,223.89,223.91,223.7,223.88,6824.0
2025-06-06 11:30:00,223.91,224.03,223.74,223.99,10305.0,223.91,224.03,223.74,223.99,10305.0
2025-06-06 11:35:00,223.94,223.95,223.51,223.77,6252.0,223.94,223.95,223.51,223.77,6252.0
2025-06-06 11:40:00,223.78,224.09,223.78,224.09,4091.0,223.78,224.09,223.78,224.09,4091.0
2025-06-06 11:45:00,224.1,224.24,223.91,224.17,5318.0,224.1,224.24,223.91,224.17,5318.0
2025-06-06 11:50:00,224.17,224.3,224.04,224.19,5374.0,224.17,224.3,224.04,224.19,5374.0
2025-06-06 11:55:00,224.26,224.3,223.78,223.83,8088.0,224.26,224.3,223.78,223.83,8088.0
2025-06-06 12:00:00,223.94,224.03,223.83,223.99,5096.0,223.94,224.03,223.83,223.99,5096.0
2025-06-06 12:05:00,223.92,224.11,223.82,224.11,4864.0,223.92,224.11,223.82,224.11,4864.0
2025-06-06 12:10:00,224.06,224.38,224.06,224.22,6156.0,224.06,224.38,224.06,224.22,6156.0
2025-06-06 12:15:00,224.2,224.2,223.92,224.14,9776.0,224.2,224.2,223.92,224.14,9776.0
2025-06-06 12:20:00,224.14,224.14,223.82,223.9,7776.0,224.14,224.14,223.82,223.9,7776.0
2025-06-06 12:25:00,223.8,223.85,223.55,223.64,9877.0,223.8,223.85,223.55,223.64,9877.0
2025-06-06 12:30:00,223.55,223.75,223.55,223.64,3537.0,223.55,223.75,223.55,223.64,3537.0
2025-06-06 12:35:00,223.54,223.54,223.24,223.41,4976.0,223.54,223.54,223.24,223.41,4976.0
2025-06-06 12:40:00,223.25,223.37,222.8,222.8,2298.0,223.25,223.37,222.8,222.8,2298.0
2025-06-06 12:45:00,222.8,222.99,222.79,222.97,1904.0,222.8,222.99,222.79,222.97,1904.0
2025-06-06 12:50:00,222.89,223.05,222.38,222.42,4627.0,222.89,223.05,222.38,222.42,4627.0
2025-06-06 12:55:00,222.4,222.92,222.34,222.84,20048.0,222.4,222.92,222.34,222.84,20048.0
2025-06-06 13:00:00,222.92,222.94,222.62,222.68,23527.0,222.92,222.94,222.62,222.68,23527.0
2025-06-06 13:05:00,222.72,222.72,222.13,222.23,18873.0,222.72,222.72,222.13,222.23,18873.0
2025-06-06 13:10:00,222.3,222.45,222.16,222.45,38169.0,222.3,222.45,222.16,222.45,38169.0
2025-06-06 13:15:00,222.37,223.0,222.37,223.0,11606.0,222.37,223.0,222.37,223.0,11606.0
2025-06-06 13:20:00,223.09,223.14,222.84,222.96,31026.0,223.09,223.14,222.84,222.96,31026.0
2025-06-06 13:25:00,222.96,223.13,222.93,223.13,9280.0,222.96,223.13,222.93,223.13,9280.0
2025-06-06 13:30:00,223.05,223.2,222.91,222.96,28564.0,223.05,223.2,222.91,222.96,28564.0
2025-06-06 13:35:00,222.96,222.96,222.48,222.62,4443.0,222.96,222.96,222.48,222.62,4443.0
2025-06-06 13:40:00,222.62,222.82,222.54,222.81,19899.0,222.62,222.82,222.54,222.81,19899.0
2025-06-06 13:45:00,222.81,223.06,222.81,223.05,2896.0,222.81,223.06,222.81,223.05,2896.0
2025-06-06 13:50:00,223.06,223.16,222.95,222.95,24070.0,223.06,223.16,222.95,222.95,24070.0
2025-06-06 13:55:00,222.95,223.23,222.95,223.15,6472.0,222.95,223.23,222.95,223.15,6472.0
2025-06-06 14:00:00,223.15,223.53,223.14,223.49,10550.0,223.15,223.53,223.14,223.49,10550.0
2025-06-06 14:05:00,223.5,223.62,223.43,223.61,7393.0,223.5,223.62,223.43,223.61,7393.0
2025-06-06 14:10:00,223.6,223.6,223.34,223.39,37599.0,223.6,223.6,223.34,223.39,37599.0
2025-06-06 14:15:00,223.37,223.52,223.31,223.46,6349.0,223.37,223.52,223.31,223.46,6349.0
2025-06-06 14:20:00,223.58,223.61,223.34,223.38,6694.0,223.58,223.61,223.34,223.38,6694.0
2025-06-06 14:25:00,223.35,223.44,223.04,223.05,21122.0,223.35,223.44,223.04,223.05,21122.0
2025-06-06 14:30:00,223.06,223.33,223.01,223.03,10680.0,223.06,223.33,223.01,223.03,10680.0
2025-06-06 14:35:00,223.02,223.13,222.81,222.81,3462.0,223.02,223.13,222.81,222.81,3462.0
2025-06-06 14:40:00,222.85,222.86,222.49,222.62,6499.0,222.85,222.86,222.49,222.62,6499.0
2025-06-06 14:45:00,222.46,222.63,222.36,222.58,11553.0,222.46,222.63,222.36,222.58,11553.0
2025-06-06 14:50:00,222.48,222.83,222.42,222.72,9571.0,222.48,222.83,222.42,222.72,9571.0
2025-06-06 14:55:00,222.75,222.86,222.69,222.72,12338.0,222.75,222.86,222.69,222.72,12338.0
2025-06-06 15:00:00,222.71,222.99,222.65,222.7,9562.0,222.71,222.99,222.65,222.7,9562.0
2025-06-06 15:05:00,222.7,222.81,222.58,222.67,15010.0,222.7,222.81,222.58,222.67,15010.0
2025-06-06 15:10:00,222.63,222.91,222.6,222.82,11481.0,222.63,222.91,222.6,222.82,11481.0
2025-06-06 15:15:00,222.81,222.95,222.76,222.93,9771.0,222.81,222.95,222.76,222.93,9771.0
2025-06-06 15:20:00,222.88,222.91,222.66,222.69,15038.0,222.88,222.91,222.66,222.69,15038.0
2025-06-06 15:25:00,222.65,222.89,222.64,222.75,15796.0,222.65,222.89,222.64,222.75,15796.0
2025-06-06 15:30:00,222.7,222.77,222.19,222.28,14227.0,222.7,222.77,222.19,222.28,14227.0
2025-06-06 15:35:00,222.31,222.47,222.16,222.27,19973.0,222.31,222.47,222.16,222.27,19973.0
2025-06-06 15:40:00,222.32,222.41,222.16,222.26,24938.0,222.32,222.41,222.16,222.26,24938.0
2025-06-06 15:45:00,222.26,222.42,222.01,222.08,49309.0,222.26,222.42,222.01,222.08,49309.0
2025-06-06 15:50:00,222.18,222.92,222.17,222.83,108745.0,222.18,222.92,222.17,222.83,108745.0
2025-06-06 15:55:00,222.81,222.91,222.19,222.28,151591.0,222.81,222.91,222.19,222.28,151591.0
2025-06-09 09:30:00,223.79,226.56,223.17,226.06,60076.0,223.79,226.56,223.17,226.06,60076.0
2025-06-09 09:35:00,226.12,226.61,225.16,225.29,24080.0,226.12,226.61,225.16,225.29,24080.0
2025-06-09 09:40:00,225.22,225.93,224.95,225.93,12269.0,225.22,225.93,224.95,225.93,12269.0
2025-06-09 09:45:00,226.0,226.07,225.54,225.54,21031.0,226.0,226.07,225.54,225.54,21031.0
2025-06-09 09:50:00,225.77,226.59,225.67,226.39,10491.0,225.77,226.59,225.67,226.39,10491.0
2025-06-09 09:55:00,226.35,226.64,225.85,226.24,16148.0,226.35,226.64,225.85,226.24,16148.0
2025-06-09 10:00:00,226.33,226.99,226.31,226.61,17881.0,226.33,226.99,226.31,226.61,17881.0
2025-06-09 10:05:00,226.56,226.89,226.28,226.88,12360.0,226.56,226.89,226.28,226.88,12360.0
2025-06-09 10:10:00,226.97,227.71,226.97,227.62,17523.0,226.97,227.71,226.97,227.62,17523.0
2025-06-09 10:15:00,227.62,228.36,227.6,227.64,64841.0,227.62,228.36,227.6,227.64,64841.0
2025-06-09 10:20:00,227.75,228.36,227.75,227.86,54122.0,227.75,228.36,227.75,227.86,54122.0
2025-06-09 10:25:00,227.84,228.47,227.84,228.17,15420.0,227.84,228.47,227.84,228.17,15420.0
2025-06-09 10:30:00,228.27,228.8,228.11,228.41,35590.0,228.27,228.8,228.11,228.41,35590.0
2025-06-09 10:35:00,228.46,228.83,228.43,228.59,12663.0,228.46,228.83,228.43,228.59,12663.0
2025-06-09 10:40:00,228.43,228.56,227.71,227.71,18132.0,228.43,228.56,227.71,227.71,18132.0
2025-06-09 10:45:00,227.71,227.76,226.95,227.0,18802.0,227.71,227.76,226.95,227.0,18802.0
2025-06-09 10:50:00,227.05,227.74,227.03,227.44,50809.0,227.05,227.74,227.03,227.44,50809.0
2025-06-09 10:55:00,227.3,227.69,227.11,227.69,12056.0,227.3,227.69,227.11,227.69,12056.0
2025-06-09 11:00:00,227.81,228.06,227.67,227.95,5840.0,227.81,228.06,227.67,227.95,5840.0
2025-06-09 11:05:00,228.05,228.21,227.85,228.21,7104.0,228.05,228.21,227.85,228.21,7104.0
2025-06-09 11:10:00,228.18,228.38,228.14,228.22,18919.0,228.18,228.38,228.14,228.22,18919.0
2025-06-09 11:15:00,228.17,228.21,227.56,227.56,9548.0,228.17,228.21,227.56,227.56,9548.0
2025-06-09 11:20:00,227.77,227.77,227.5,227.74,9394.0,227.77,227.77,227.5,227.74,9394.0
2025-06-09 11:25:00,227.57,227.64,227.02,227.15,27914.0,227.57,227.64,227.02,227.15,27914.0
2025-06-09 11:30:00,227.16,227.56,227.15,227.21,30753.0,227.16,227.56,227.15,227.21,30753.0
2025-06-09 11:35:00,227.11,227.74,227.11,227.34,28411.0,227.11,227.74,227.11,227.34,28411.0
2025-06-09 11:40:00,227.31,227.56,227.16,227.46,13011.0,227.31,227.56,227.16,227.46,13011.0
2025-06-09 11:45:00,227.5,227.76,227.34,227.39,5747.0,227.5,227.76,227.34,227.39,5747.0
2025-06-09 11:50:00,227.39,227.68,227.39,227.6,9694.0,227.39,227.68,227.39,227.6,9694.0
2025-06-09 11:55:00,227.61,227.75,227.48,227.55,5667.0,227.61,227.75,227.48,227.55,5667.0
2025-06-09 12:00:00,227.55,227.82,227.39,227.78,5673.0,227.55,227.82,227.39,227.78,5673.0
2025-06-09 12:05:00,227.87,227.9,227.53,227.86,8046.0,227.87,227.9,227.53,227.86,8046.0
2025-06-09 12:10:00,227.76,227.76,227.29,227.32,8903.0,227.76,227.76,227.29,227.32,8903.0
2025-06-09 12:15:00,227.32,227.45,227.12,227.22,7320.0,227.32,227.45,227.12,227.22,7320.0
2025-06-09 12:20:00,227.32,227.41,227.03,227.36,7743.0,227.32,227.41,227.03,227.36,7743.0
2025-06-09 12:25:00,227.34,227.41,227.22,227.33,19563.0,227.34,227.41,227.22,227.33,19563.0
2025-06-09 12:30:00,227.31,227.4,227.11,227.32,17034.0,227.31,227.4,227.11,227.32,17034.0
2025-06-09 12:35:00,227.27,227.68,227.26,227.67,11999.0,227.27,227.68,227.26,227.67,11999.0
2025-06-09 12:40:00,227.64,227.67,227.44,227.6,6878.0,227.64,227.67,227.44,227.6,6878.0
2025-06-09 12:45:00,227.6,227.64,227.35,227.55,8575.0,227.6,227.64,227.35,227.55,8575.0
2025-06-09 12:50:00,227.55,228.12,227.54,228.03,10411.0,227.55,228.12,227.54,228.03,10411.0
2025-06-09 12:55:00,228.06,228.25,228.01,228.15,11299.0,228.06,228.25,228.01,228.15,11299.0
2025-06-09 13:00:00,228.24,228.27,227.92,227.98,10207.0,228.24,228.27,227.92,227.98,10207.0
2025-06-09 13:05:00,227.96,228.06,227.91,227.97,3469.0,227.96,228.06,227.91,227.97,3469.0
2025-06-09 13:10:00,228.0,228.06,227.75,228.06,4815.0,228.0,228.06,227.75,228.06,4815.0
2025-06-09 13:15:00,228.08,228.25,228.01,228.16,7336.0,228.08,228.25,228.01,228.16,7336.0
2025-06-09 13:20:00,228.06,228.44,228.06,228.44,4892.0,228.06,228.44,228.06,228.44,4892.0
2025-06-09 13:25:00,228.47,228.79,228.41,228.44,13125.0,228.47,228.79,228.41,228.44,13125.0
2025-06-09 13:30:00,228.43,228.6,228.28,228.28,2952.0,228.43,228.6,228.28,228.28,2952.0
2025-06-09 13:35:00,228.36,228.6,228.32,228.51,12112.0,228.36,228.6,228.32,228.51,12112.0
2025-06-09 13:40:00,228.48,228.61,228.4,228.56,13388.0,228.48,228.61,228.4,228.56,13388.0
2025-06-09 13:45:00,228.56,228.73,228.43,228.64,17941.0,228.56,228.73,228.43,228.64,17941.0
2025-06-09 13:50:00,228.64,228.72,228.55,228.64,19048.0,228.64,228.72,228.55,228.64,19048.0
2025-06-09 13:55:00,228.64,228.76,228.51,228.76,24442.0,228.64,228.76,228.51,228.76,24442.0
2025-06-09 14:00:00,228.72,228.81,228.64,228.74,31896.0,228.72,228.81,228.64,228.74,31896.0
2025-06-09 14:05:00,228.73,228.82,228.56,228.75,26961.0,228.73,228.82,228.56,228.75,26961.0
2025-06-09 14:10:00,228.76,228.9,228.61,228.76,25085.0,228.76,228.9,228.61,228.76,25085.0
2025-06-09 14:15:00,228.79,229.01,228.79,228.98,14548.0,228.79,229.01,228.79,228.98,14548.0
2025-06-09 14:20:00,229.0,229.18,228.93,229.06,19260.0,229.0,229.18,228.93,229.06,19260.0
2025-06-09 14:25:00,229.06,229.16,228.92,228.93,21107.0,229.06,229.16,228.92,228.93,21107.0
2025-06-09 14:30:00,228.93,229.0,228.61,228.63,17790.0,228.93,229.0,228.61,228.63,17790.0
2025-06-09 14:35:00,228.69,228.93,228.56,228.73,17684.0,228.69,228.93,228.56,228.73,17684.0
2025-06-09 14:40:00,228.74,228.86,228.66,228.82,11184.0,228.74,228.86,228.66,228.82,11184.0
2025-06-09 14:45:00,228.87,228.98,228.82,228.85,16871.0,228.87,228.98,228.82,228.85,16871.0
2025-06-09 14:50:00,228.87,228.93,228.77,228.89,16236.0,228.87,228.93,228.77,228.89,16236.0
2025-06-09 14:55:00,228.93,228.96,228.61,228.61,14365.0,228.93,228.96,228.61,228.61,14365.0
2025-06-09 15:00:00,228.62,228.71,228.49,228.51,16327.0,228.62,228.71,228.49,228.51,16327.0
2025-06-09 15:05:00,228.51,228.64,228.44,228.58,17890.0,228.51,228.64,228.44,228.58,17890.0
2025-06-09 15:10:00,228.61,228.71,228.48,228.5,15792.0,228.61,228.71,228.48,228.5,15792.0
2025-06-09 15:15:00,228.49,228.51,228.13,228.18,19274.0,228.49,228.51,228.13,228.18,19274.0
2025-06-09 15:20:00,228.21,228.35,227.93,228.0,16278.0,228.21,228.35,227.93,228.0,16278.0
2025-06-09 15:25:00,228.02,228.03,227.78,228.01,30628.0,228.02,228.03,227.78,228.01,30628.0
2025-06-09 15:30:00,227.97,228.02,227.57,227.57,30148.0,227.97,228.02,227.57,227.57,30148.0
2025-06-09 15:35:00,227.62,227.81,227.43,227.48,20628.0,227.62,227.81,227.43,227.48,20628.0
2025-06-09 15:40:00,227.48,227.63,227.39,227.54,27348.0,227.48,227.63,227.39,227.54,27348.0
2025-06-09 15:45:00,227.52,227.65,227.32,227.33,30908.0,227.52,227.65,227.32,227.33,30908.0
2025-06-09 15:50:00,227.33,228.06,227.33,227.98,53478.0,227.33,228.06,227.33,227.98,53478.0
2025-06-09 15:55:00,228.01,228.23,227.56,227.65,205775.0,228.01,228.23,227.56,227.65,205775.0
2025-06-10 09:30:00,228.27,230.85,228.01,230.36,128532.0,228.27,230.85,228.01,230.36,128532.0
2025-06-10 09:35:00,230.36,230.66,229.79,230.39,74940.0,230.36,230.66,229.79,230.39,74940.0
2025-06-10 09:40:00,230.46,230.62,229.77,230.44,20556.0,230.46,230.62,229.77,230.44,20556.0
2025-06-10 09:45:00,230.47,231.1,229.9,230.94,32212.0,230.47,231.1,229.9,230.94,32212.0
2025-06-10 09:50:00,230.94,231.83,230.86,231.31,76047.0,230.94,231.83,230.86,231.31,76047.0
2025-06-10 09:55:00,231.28,231.75,231.11,231.36,72539.0,231.28,231.75,231.11,231.36,72539.0
2025-06-10 10:00:00,231.36,231.91,231.11,231.75,43408.0,231.36,231.91,231.11,231.75,43408.0
2025-06-10 10:05:00,231.72,232.1,231.61,231.71,34108.0,231.72,232.1,231.61,231.71,34108.0
2025-06-10 10:10:00,231.71,232.35,231.51,232.35,19306.0,231.71,232.35,231.51,232.35,19306.0
2025-06-10 10:15:00,232.31,232.38,231.9,231.94,24584.0,232.31,232.38,231.9,231.94,24584.0
2025-06-10 10:20:00,231.95,232.67,231.81,232.27,19338.0,231.95,232.67,231.81,232.27,19338.0
2025-06-10 10:25:00,232.39,232.95,232.39,232.81,17570.0,232.39,232.95,232.39,232.81,17570.0
2025-06-10 10:30:00,232.81,233.23,232.8,233.23,22924.0,232.81,233.23,232.8,233.23,22924.0
2025-06-10 10:35:00,233.26,233.37,232.24,232.31,96230.0,233.26,233.37,232.24,232.31,96230.0
2025-06-10 10:40:00,232.23,232.48,231.96,232.32,17667.0,232.23,232.48,231.96,232.32,17667.0
2025-06-10 10:45:00,232.37,232.43,232.19,232.31,17121.0,232.37,232.43,232.19,232.31,17121.0
2025-06-10 10:50:00,232.31,232.47,232.14,232.22,20711.0,232.31,232.47,232.14,232.22,20711.0
2025-06-10 10:55:00,232.22,232.28,231.96,231.99,21083.0,232.22,232.28,231.96,231.99,21083.0
2025-06-10 11:00:00,232.0,232.38,231.84,232.25,11179.0,232.0,232.38,231.84,232.25,11179.0
2025-06-10 11:05:00,232.25,232.35,232.09,232.09,11227.0,232.25,232.35,232.09,232.09,11227.0
2025-06-10 11:10:00,232.17,232.82,232.16,232.59,15151.0,232.17,232.82,232.16,232.59,15151.0
2025-06-10 11:15:00,232.57,232.6,232.31,232.45,14180.0,232.57,232.6,232.31,232.45,14180.0
2025-06-10 11:20:00,232.42,232.59,232.34,232.59,12642.0,232.42,232.59,232.34,232.59,12642.0
2025-06-10 11:25:00,232.6,232.76,232.55,232.64,15000.0,232.6,232.76,232.55,232.64,15000.0
2025-06-10 11:30:00,232.62,232.66,231.32,231.71,48431.0,232.62,232.66,231.32,231.71,48431.0
2025-06-10 11:35:00,231.7,232.24,231.54,232.05,67421.0,231.7,232.24,231.54,232.05,67421.0
2025-06-10 11:40:00,232.09,232.77,231.98,232.69,14535.0,232.09,232.77,231.98,232.69,14535.0
2025-06-10 11:45:00,232.7,232.89,232.38,232.61,11316.0,232.7,232.89,232.38,232.61,11316.0
2025-06-10 11:50:00,232.6,232.97,232.58,232.97,10052.0,232.6,232.97,232.58,232.97,10052.0
2025-06-10 11:55:00,233.0,233.25,232.97,233.17,8569.0,233.0,233.25,232.97,233.17,8569.0
2025-06-10 12:00:00,233.18,233.86,233.17,233.78,10252.0,233.18,233.86,233.17,233.78,10252.0
2025-06-10 12:05:00,233.76,233.8,233.6,233.67,5229.0,233.76,233.8,233.6,233.67,5229.0
2025-06-10 12:10:00,233.72,233.72,233.39,233.48,6370.0,233.72,233.72,233.39,233.48,6370.0
2025-06-10 12:15:00,233.38,233.57,233.23,233.53,10072.0,233.38,233.57,233.23,233.53,10072.0
2025-06-10 12:20:00,233.52,233.59,233.37,233.44,5387.0,233.52,233.59,233.37,233.44,5387.0
2025-06-10 12:25:00,233.48,233.68,233.32,233.68,10028.0,233.48,233.68,233.32,233.68,10028.0
2025-06-10 12:30:00,233.63,233.83,233.54,233.72,8037.0,233.63,233.83,233.54,233.72,8037.0
2025-06-10 12:35:00,233.6,233.71,233.55,233.7,4749.0,233.6,233.71,233.55,233.7,4749.0
2025-06-10 12:40:00,233.71,233.79,233.54,233.63,6965.0,233.71,233.79,233.54,233.63,6965.0
2025-06-10 12:45:00,233.62,233.87,233.57,233.83,8484.0,233.62,233.87,233.57,233.83,8484.0
2025-06-10 12:50:00,233.81,234.09,233.81,234.09,4842.0,233.81,234.09,233.81,234.09,4842.0
2025-06-10 12:55:00,234.09,234.13,233.88,234.03,7304.0,234.09,234.13,233.88,234.03,7304.0
2025-06-10 13:00:00,234.0,234.2,233.95,234.2,7223.0,234.0,234.2,233.95,234.2,7223.0
2025-06-10 13:05:00,234.32,234.58,234.31,234.45,9727.0,234.32,234.58,234.31,234.45,9727.0
2025-06-10 13:10:00,234.47,234.76,234.47,234.64,13278.0,234.47,234.76,234.47,234.64,13278.0
2025-06-10 13:15:00,234.67,234.67,234.3,234.43,10220.0,234.67,234.67,234.3,234.43,10220.0
2025-06-10 13:20:00,234.29,234.44,234.27,234.29,9448.0,234.29,234.44,234.27,234.29,9448.0
2025-06-10 13:25:00,234.35,234.39,234.08,234.23,8487.0,234.35,234.39,234.08,234.23,8487.0
2025-06-10 13:30:00,234.25,234.36,234.0,234.13,19692.0,234.25,234.36,234.0,234.13,19692.0
2025-06-10 13:35:00,234.07,234.18,233.82,233.84,11622.0,234.07,234.18,233.82,233.84,11622.0
2025-06-10 13:40:00,233.87,233.87,233.46,233.8,11917.0,233.87,233.87,233.46,233.8,11917.0
2025-06-10 13:45:00,233.81,233.91,233.54,233.62,13786.0,233.81,233.91,233.54,233.62,13786.0
2025-06-10 13:50:00,233.69,233.72,233.24,233.3,11624.0,233.69,233.72,233.24,233.3,11624.0
2025-06-10 13:55:00,233.33,233.56,233.25,233.38,7013.0,233.33,233.56,233.25,233.38,7013.0
2025-06-10 14:00:00,233.3,233.3,232.6,232.61,12405.0,233.3,233.3,232.6,232.61,12405.0
2025-06-10 14:05:00,232.61,232.83,232.4,232.83,8958.0,232.61,232.83,232.4,232.83,8958.0
2025-06-10 14:10:00,232.8,232.86,232.5,232.61,16664.0,232.8,232.86,232.5,232.61,16664.0
2025-06-10 14:15:00,232.69,233.12,232.69,233.11,8651.0,232.69,233.12,232.69,233.11,8651.0
2025-06-10 14:20:00,233.09,233.11,232.64,232.69,9717.0,233.09,233.11,232.64,232.69,9717.0
2025-06-10 14:25:00,232.65,232.74,232.43,232.53,14739.0,232.65,232.74,232.43,232.53,14739.0
2025-06-10 14:30:00,232.47,232.7,232.47,232.63,7821.0,232.47,232.7,232.47,232.63,7821.0
2025-06-10 14:35:00,232.6,232.87,232.59,232.78,13525.0,232.6,232.87,232.59,232.78,13525.0
2025-06-10 14:40:00,232.75,232.77,232.58,232.59,57062.0,232.75,232.77,232.58,232.59,57062.0
2025-06-10 14:45:00,232.66,232.67,232.5,232.5,17333.0,232.66,232.67,232.5,232.5,17333.0
2025-06-10 14:50:00,232.59,233.02,232.54,233.02,5923.0,232.59,233.02,232.54,233.02,5923.0
2025-06-10 14:55:00,232.94,233.59,232.94,233.49,13973.0,232.94,233.59,232.94,233.49,13973.0
2025-06-10 15:00:00,233.36,233.63,233.29,233.59,11043.0,233.36,233.63,233.29,233.59,11043.0
2025-06-10 15:05:00,233.54,233.83,233.36,233.59,12582.0,233.54,233.83,233.36,233.59,12582.0
2025-06-10 15:10:00,233.65,233.84,233.49,233.79,25715.0,233.65,233.84,233.49,233.79,25715.0
2025-06-10 15:15:00,233.8,233.8,233.48,233.63,10852.0,233.8,233.8,233.48,233.63,10852.0
2025-06-10 15:20:00,233.59,233.66,233.43,233.57,14564.0,233.59,233.66,233.43,233.57,14564.0
2025-06-10 15:25:00,233.57,233.72,233.49,233.69,19407.0,233.57,233.72,233.49,233.69,19407.0
2025-06-10 15:30:00,233.63,233.63,233.06,233.3,15587.0,233.63,233.63,233.06,233.3,15587.0
2025-06-10 15:35:00,233.3,233.39,232.89,232.97,18046.0,233.3,233.39,232.89,232.97,18046.0
2025-06-10 15:40:00,232.99,233.03,232.68,232.85,23659.0,232.99,233.03,232.68,232.85,23659.0
2025-06-10 15:45:00,232.93,233.04,232.67,232.72,21644.0,232.93,233.04,232.67,232.72,21644.0
2025-06-10 15:50:00,232.77,233.2,232.47,233.02,69585.0,232.77,233.2,232.47,233.02,69585.0
2025-06-10 15:55:00,232.96,233.5,232.93,233.34,310712.0,232.96,233.5,232.93,233.34,310712.0
2025-06-11 09:30:00,234.09,236.04,232.89,235.9,61305.0,234.09,236.04,232.89,235.9,61305.0
2025-06-11 09:35:00,235.9,236.12,234.63,235.09,34938.0,235.9,236.12,234.63,235.09,34938.0
2025-06-11 09:40:00,235.02,235.19,233.91,235.02,36483.0,235.02,235.19,233.91,235.02,36483.0
2025-06-11 09:45:00,235.0,235.24,233.97,234.71,52226.0,235.0,235.24,233.97,234.71,52226.0
2025-06-11 09:50:00,234.53,235.23,234.53,234.98,60275.0,234.53,235.23,234.53,234.98,60275.0
2025-06-11 09:55:00,235.05,235.55,234.74,235.46,29683.0,235.05,235.55,234.74,235.46,29683.0
2025-06-11 10:00:00,235.29,235.34,234.5,235.09,30799.0,235.29,235.34,234.5,235.09,30799.0
2025-06-11 10:05:00,235.11,235.16,234.15,234.67,59140.0,235.11,235.16,234.15,234.67,59140.0
2025-06-11 10:10:00,234.66,235.0,234.32,234.36,8499.0,234.66,235.0,234.32,234.36,8499.0
2025-06-11 10:15:00,234.25,234.25,233.92,234.0,6805.0,234.25,234.25,233.92,234.0,6805.0
2025-06-11 10:20:00,233.94,234.58,233.9,234.48,7450.0,233.94,234.58,233.9,234.48,7450.0
2025-06-11 10:25:00,234.48,234.9,234.39,234.89,7228.0,234.48,234.9,234.39,234.89,7228.0
2025-06-11 10:30:00,234.9,235.15,234.89,235.04,8597.0,234.9,235.15,234.89,235.04,8597.0
2025-06-11 10:35:00,235.05,235.27,234.77,234.82,29933.0,235.05,235.27,234.77,234.82,29933.0
2025-06-11 10:40:00,234.82,235.01,234.66,234.87,7295.0,234.82,235.01,234.66,234.87,7295.0
2025-06-11 10:45:00,234.89,235.09,234.83,234.92,5096.0,234.89,235.09,234.83,234.92,5096.0
2025-06-11 10:50:00,234.93,235.08,234.79,235.03,7304.0,234.93,235.08,234.79,235.03,7304.0
2025-06-11 10:55:00,235.05,235.41,235.01,235.14,45733.0,235.05,235.41,235.01,235.14,45733.0
2025-06-11 11:00:00,235.17,235.17,234.64,234.8,7702.0,235.17,235.17,234.64,234.8,7702.0
2025-06-11 11:05:00,234.83,234.88,233.86,233.99,8332.0,234.83,234.88,233.86,233.99,8332.0
2025-06-11 11:10:00,233.74,234.35,233.69,234.17,4753.0,233.74,234.35,233.69,234.17,4753.0
2025-06-11 11:15:00,234.36,234.49,234.17,234.22,4257.0,234.36,234.49,234.17,234.22,4257.0
2025-06-11 11:20:00,234.22,234.32,234.16,234.23,5220.0,234.22,234.32,234.16,234.23,5220.0
2025-06-11 11:25:00,234.22,234.22,233.7,234.09,27538.0,234.22,234.22,233.7,234.09,27538.0
2025-06-11 11:30:00,234.07,234.14,233.98,234.08,8540.0,234.07,234.14,233.98,234.08,8540.0
2025-06-11 11:35:00,234.06,234.22,233.89,233.99,23900.0,234.06,234.22,233.89,233.99,23900.0
2025-06-11 11:40:00,233.92,233.99,233.53,233.8,4899.0,233.92,233.99,233.53,233.8,4899.0
2025-06-11 11:45:00,233.74,233.79,233.01,233.25,3774.0,233.74,233.79,233.01,233.25,3774.0
2025-06-11 11:50:00,233.16,233.65,233.16,233.55,4502.0,233.16,233.65,233.16,233.55,4502.0
2025-06-11 11:55:00,233.59,233.61,233.15,233.17,14250.0,233.59,233.61,233.15,233.17,14250.0
2025-06-11 12:00:00,233.27,233.42,233.09,233.09,6537.0,233.27,233.42,233.09,233.09,6537.0
2025-06-11 12:05:00,233.09,233.09,232.65,232.8,7428.0,233.09,233.09,232.65,232.8,7428.0
2025-06-11 12:10:00,232.72,232.81,232.29,232.35,6608.0,232.72,232.81,232.29,232.35,6608.0
2025-06-11 12:15:00,232.48,232.48,231.41,231.48,5608.0,232.48,232.48,231.41,231.48,5608.0
2025-06-11 12:20:00,231.37,232.05,230.83,232.03,7855.0,231.37,232.05,230.83,232.03,7855.0
2025-06-11 12:25:00,232.04,232.31,231.95,232.22,6685.0,232.04,232.31,231.95,232.22,6685.0
2025-06-11 12:30:00,232.31,232.41,232.12,232.41,5036.0,232.31,232.41,232.12,232.41,5036.0
2025-06-11 12:35:00,232.36,232.37,231.66,231.66,5838.0,232.36,232.37,231.66,231.66,5838.0
2025-06-11 12:40:00,231.76,231.8,231.26,231.61,10943.0,231.76,231.8,231.26,231.61,10943.0
2025-06-11 12:45:00,231.62,232.09,231.47,231.94,10980.0,231.62,232.09,231.47,231.94,10980.0
2025-06-11 12:50:00,232.01,232.14,231.83,231.89,10224.0,232.01,232.14,231.83,231.89,10224.0
2025-06-11 12:55:00,231.92,232.32,231.91,232.22,10599.0,231.92,232.32,231.91,232.22,10599.0
2025-06-11 13:00:00,232.24,232.59,232.23,232.41,6970.0,232.24,232.59,232.23,232.41,6970.0
2025-06-11 13:05:00,232.4,232.52,232.31,232.49,4371.0,232.4,232.52,232.31,232.49,4371.0
2025-06-11 13:10:00,232.48,232.66,232.42,232.6,14391.0,232.48,232.66,232.42,232.6,14391.0
2025-06-11 13:15:00,232.65,232.69,232.46,232.47,24325.0,232.65,232.69,232.46,232.47,24325.0
2025-06-11 13:20:00,232.44,232.62,232.4,232.52,5285.0,232.44,232.62,232.4,232.52,5285.0
2025-06-11 13:25:00,232.62,232.76,232.56,232.64,5365.0,232.62,232.76,232.56,232.64,5365.0
2025-06-11 13:30:00,232.66,232.78,232.51,232.63,9693.0,232.66,232.78,232.51,232.63,9693.0
2025-06-11 13:35:00,232.53,232.7,232.49,232.66,6195.0,232.53,232.7,232.49,232.66,6195.0
2025-06-11 13:40:00,232.66,232.84,232.2,232.62,8440.0,232.66,232.84,232.2,232.62,8440.0
2025-06-11 13:45:00,232.59,232.62,232.18,232.22,7289.0,232.59,232.62,232.18,232.22,7289.0
2025-06-11 13:50:00,232.16,232.29,232.0,232.0,4281.0,232.16,232.29,232.0,232.0,4281.0
2025-06-11 13:55:00,232.11,232.12,231.72,231.73,5167.0,232.11,232.12,231.72,231.73,5167.0
2025-06-11 14:00:00,231.65,232.0,230.85,231.08,8157.0,231.65,232.0,230.85,231.08,8157.0
2025-06-11 14:05:00,230.95,231.66,230.95,231.65,7171.0,230.95,231.66,230.95,231.65,7171.0
2025-06-11 14:10:00,231.51,231.75,230.94,231.01,22710.0,231.51,231.75,230.94,231.01,22710.0
2025-06-11 14:15:00,231.0,231.03,230.32,230.9,75415.0,231.0,231.03,230.32,230.9,75415.0
2025-06-11 14:20:00,230.9,231.23,230.76,231.23,6001.0,230.9,231.23,230.76,231.23,6001.0
2025-06-11 14:25:00,231.28,231.31,230.76,230.87,37283.0,231.28,231.31,230.76,230.87,37283.0
2025-06-11 14:30:00,230.74,231.31,230.27,231.06,14033.0,230.74,231.31,230.27,231.06,14033.0
2025-06-11 14:35:00,231.06,231.49,230.78,231.44,5853.0,231.06,231.49,230.78,231.44,5853.0
2025-06-11 14:40:00,231.42,231.47,231.22,231.44,6510.0,231.42,231.47,231.22,231.44,6510.0
2025-06-11 14:45:00,231.53,231.81,231.53,231.75,4268.0,231.53,231.81,231.53,231.75,4268.0
2025-06-11 14:50:00,231.74,231.74,231.33,231.33,15088.0,231.74,231.74,231.33,231.33,15088.0
2025-06-11 14:55:00,231.36,231.36,230.92,231.08,9254.0,231.36,231.36,230.92,231.08,9254.0
2025-06-11 15:00:00,231.12,231.3,230.88,230.98,8561.0,231.12,231.3,230.88,230.98,8561.0
2025-06-11 15:05:00,230.88,231.17,230.64,231.1,11538.0,230.88,231.17,230.64,231.1,11538.0
2025-06-11 15:10:00,231.13,231.48,230.92,231.48,13627.0,231.13,231.48,230.92,231.48,13627.0
2025-06-11 15:15:00,231.43,231.59,231.01,231.01,30238.0,231.43,231.59,231.01,231.01,30238.0
2025-06-11 15:20:00,230.84,231.3,230.84,231.3,12629.0,230.84,231.3,230.84,231.3,12629.0
2025-06-11 15:25:00,231.3,231.47,230.92,231.08,24301.0,231.3,231.47,230.92,231.08,24301.0
2025-06-11 15:30:00,231.0,231.35,230.97,231.05,12915.0,231.0,231.35,230.97,231.05,12915.0
2025-06-11 15:35:00,230.98,231.51,230.91,231.44,11081.0,230.98,231.51,230.91,231.44,11081.0
2025-06-11 15:40:00,231.46,231.77,231.33,231.74,13397.0,231.46,231.77,231.33,231.74,13397.0
2025-06-11 15:45:00,231.64,231.91,231.58,231.58,18077.0,231.64,231.91,231.58,231.58,18077.0
2025-06-11 15:50:00,231.63,232.4,231.62,232.4,31674.0,231.63,232.4,231.62,232.4,31674.0
2025-06-11 15:55:00,232.32,232.7,232.29,232.68,147992.0,232.32,232.7,232.29,232.68,147992.0
2025-06-12 09:30:00,231.53,232.26,231.15,231.43,34772.0,231.53,232.26,231.15,231.43,34772.0
2025-06-12 09:35:00,231.39,232.32,230.85,232.13,18465.0,231.39,232.32,230.85,232.13,18465.0
2025-06-12 09:40:00,232.3,232.3,231.51,231.95,7241.0,232.3,232.3,231.51,231.95,7241.0
2025-06-12 09:45:00,231.85,231.95,231.01,231.45,6996.0,231.85,231.95,231.01,231.45,6996.0
2025-06-12 09:50:00,231.51,231.58,231.12,231.17,8803.0,231.51,231.58,231.12,231.17,8803.0
2025-06-12 09:55:00,231.33,231.43,230.9,231.3,4820.0,231.33,231.43,230.9,231.3,4820.0
2025-06-12 10:00:00,231.3,231.44,230.92,231.43,10240.0,231.3,231.44,230.92,231.43,10240.0
2025-06-12 10:05:00,231.44,232.1,231.18,231.65,8615.0,231.44,232.1,231.18,231.65,8615.0
2025-06-12 10:10:00,231.69,232.16,231.69,232.12,5862.0,231.69,232.16,231.69,232.12,5862.0
2025-06-12 10:15:00,232.11,232.27,231.98,232.27,12034.0,232.11,232.27,231.98,232.27,12034.0
2025-06-12 10:20:00,232.28,232.5,232.1,232.37,6398.0,232.28,232.5,232.1,232.37,6398.0
2025-06-12 10:25:00,232.41,233.06,232.26,233.01,21067.0,232.41,233.06,232.26,233.01,21067.0
2025-06-12 10:30:00,233.1,233.3,232.61,232.81,23964.0,233.1,233.3,232.61,232.81,23964.0
2025-06-12 10:35:00,232.81,233.51,232.76,233.41,4940.0,232.81,233.51,232.76,233.41,4940.0
2025-06-12 10:40:00,233.52,233.73,233.47,233.59,7720.0,233.52,233.73,233.47,233.59,7720.0
2025-06-12 10:45:00,233.69,233.73,233.4,233.47,8619.0,233.69,233.73,233.4,233.47,8619.0
2025-06-12 10:50:00,233.49,233.49,233.13,233.21,7410.0,233.49,233.49,233.13,233.21,7410.0
2025-06-12 10:55:00,233.29,233.43,233.06,233.09,30377.0,233.29,233.43,233.06,233.09,30377.0
2025-06-12 11:00:00,233.15,233.74,233.15,233.66,12777.0,233.15,233.74,233.15,233.66,12777.0
2025-06-12 11:05:00,233.69,233.69,233.17,233.31,6910.0,233.69,233.69,233.17,233.31,6910.0
2025-06-12 11:10:00,233.26,233.33,232.95,233.01,12703.0,233.26,233.33,232.95,233.01,12703.0
2025-06-12 11:15:00,233.0,233.14,232.62,232.87,18213.0,233.0,233.14,232.62,232.87,18213.0
2025-06-12 11:20:00,232.78,232.92,232.31,232.61,16663.0,232.78,232.92,232.31,232.61,16663.0
2025-06-12 11:25:00,232.39,232.76,232.3,232.76,15306.0,232.39,232.76,232.3,232.76,15306.0
2025-06-12 11:30:00,232.79,232.91,232.27,232.35,11178.0,232.79,232.91,232.27,232.35,11178.0
2025-06-12 11:35:00,232.48,232.59,232.28,232.45,14012.0,232.48,232.59,232.28,232.45,14012.0
2025-06-12 11:40:00,232.45,232.67,232.44,232.49,9945.0,232.45,232.67,232.44,232.49,9945.0
2025-06-12 11:45:00,232.4,232.47,232.14,232.14,10894.0,232.4,232.47,232.14,232.14,10894.0
2025-06-12 11:50:00,232.3,232.3,232.04,232.2,7895.0,232.3,232.3,232.04,232.2,7895.0
2025-06-12 11:55:00,232.2,232.46,232.16,232.46,5132.0,232.2,232.46,232.16,232.46,5132.0
2025-06-12 12:00:00,232.46,232.79,232.31,232.31,8188.0,232.46,232.79,232.31,232.31,8188.0
2025-06-12 12:05:00,232.31,232.77,232.23,232.73,13737.0,232.31,232.77,232.23,232.73,13737.0
2025-06-12 12:10:00,232.73,232.94,232.72,232.79,11030.0,232.73,232.94,232.72,232.79,11030.0
2025-06-12 12:15:00,232.85,232.85,232.67,232.74,2932.0,232.85,232.85,232.67,232.74,2932.0
2025-06-12 12:20:00,232.78,232.84,232.37,232.4,5984.0,232.78,232.84,232.37,232.4,5984.0
2025-06-12 12:25:00,232.47,232.85,232.39,232.85,9631.0,232.47,232.85,232.39,232.85,9631.0
2025-06-12 12:30:00,232.73,232.76,232.28,232.64,8779.0,232.73,232.76,232.28,232.64,8779.0
2025-06-12 12:35:00,232.65,233.11,232.55,233.09,5545.0,232.65,233.11,232.55,233.09,5545.0
2025-06-12 12:40:00,233.07,233.27,232.97,233.01,5276.0,233.07,233.27,232.97,233.01,5276.0
2025-06-12 12:45:00,232.98,233.04,232.67,232.68,9374.0,232.98,233.04,232.67,232.68,9374.0
2025-06-12 12:50:00,232.6,232.69,232.38,232.4,4500.0,232.6,232.69,232.38,232.4,4500.0
2025-06-12 12:55:00,232.4,232.76,232.39,232.68,11534.0,232.4,232.76,232.39,232.68,11534.0
2025-06-12 13:00:00,232.68,233.2,232.68,233.15,13472.0,232.68,233.2,232.68,233.15,13472.0
2025-06-12 13:05:00,233.15,233.22,232.85,233.06,5047.0,233.15,233.22,232.85,233.06,5047.0
2025-06-12 13:10:00,232.95,233.19,232.95,232.95,4929.0,232.95,233.19,232.95,232.95,4929.0
2025-06-12 13:15:00,233.02,233.02,232.65,232.77,7313.0,233.02,233.02,232.65,232.77,7313.0
2025-06-12 13:20:00,232.77,232.87,232.68,232.71,6882.0,232.77,232.87,232.68,232.71,6882.0
2025-06-12 13:25:00,232.73,232.74,232.48,232.55,3437.0,232.73,232.74,232.48,232.55,3437.0
2025-06-12 13:30:00,232.56,232.85,232.55,232.83,8164.0,232.56,232.85,232.55,232.83,8164.0
2025-06-12 13:35:00,232.89,232.89,232.63,232.63,4374.0,232.89,232.89,232.63,232.63,4374.0
2025-06-12 13:40:00,232.64,232.65,232.57,232.58,4405.0,232.64,232.65,232.57,232.58,4405.0
2025-06-12 13:45:00,232.52,232.56,232.44,232.5,4100.0,232.52,232.56,232.44,232.5,4100.0
2025-06-12 13:50:00,232.5,232.59,232.45,232.52,6267.0,232.5,232.59,232.45,232.52,6267.0
2025-06-12 13:55:00,232.52,232.52,232.42,232.48,4329.0,232.52,232.52,232.42,232.48,4329.0
2025-06-12 14:00:00,232.48,232.6,232.33,232.58,9095.0,232.48,232.6,232.33,232.58,9095.0
2025-06-12 14:05:00,232.66,232.84,232.66,232.67,3863.0,232.66,232.84,232.66,232.67,3863.0
2025-06-12 14:10:00,232.68,232.68,232.55,232.55,3171.0,232.68,232.68,232.55,232.55,3171.0
2025-06-12 14:15:00,232.6,232.69,232.48,232.51,4787.0,232.6,232.69,232.48,232.51,4787.0
2025-06-12 14:20:00,232.55,232.55,232.29,232.29,5424.0,232.55,232.55,232.29,232.29,5424.0
2025-06-12 14:25:00,232.38,232.51,232.15,232.26,4341.0,232.38,232.51,232.15,232.26,4341.0
2025-06-12 14:30:00,232.3,232.54,232.3,232.46,7116.0,232.3,232.54,232.3,232.46,7116.0
2025-06-12 14:35:00,232.47,232.53,232.07,232.12,13747.0,232.47,232.53,232.07,232.12,13747.0
2025-06-12 14:40:00,232.13,232.18,232.07,232.08,9004.0,232.13,232.18,232.07,232.08,9004.0
2025-06-12 14:45:00,232.04,232.18,231.98,232.03,7512.0,232.04,232.18,231.98,232.03,7512.0
2025-06-12 14:50:00,232.0,232.18,231.96,232.15,6350.0,232.0,232.18,231.96,232.15,6350.0
2025-06-12 14:55:00,232.11,232.35,232.07,232.35,8183.0,232.11,232.35,232.07,232.35,8183.0
2025-06-12 15:00:00,232.32,232.55,232.29,232.53,5187.0,232.32,232.55,232.29,232.53,5187.0
2025-06-12 15:05:00,232.52,232.73,232.47,232.63,7394.0,232.52,232.73,232.47,232.63,7394.0
2025-06-12 15:10:00,232.58,232.58,232.24,232.3,9520.0,232.58,232.58,232.24,232.3,9520.0
2025-06-12 15:15:00,232.28,232.48,232.28,232.38,11283.0,232.28,232.48,232.28,232.38,11283.0
2025-06-12 15:20:00,232.42,232.46,232.3,232.34,6525.0,232.42,232.46,232.3,232.34,6525.0
2025-06-12 15:25:00,232.33,232.34,232.16,232.22,8002.0,232.33,232.34,232.16,232.22,8002.0
2025-06-12 15:30:00,232.2,232.2,231.88,232.08,14754.0,232.2,232.2,231.88,232.08,14754.0
2025-06-12 15:35:00,232.02,232.11,231.94,232.01,11057.0,232.02,232.11,231.94,232.01,11057.0
2025-06-12 15:40:00,232.02,232.09,231.79,231.82,12766.0,232.02,232.09,231.79,231.82,12766.0
2025-06-12 15:45:00,231.8,231.93,231.68,231.77,21520.0,231.8,231.93,231.68,231.77,21520.0
2025-06-12 15:50:00,231.71,232.36,231.71,232.02,33787.0,231.71,232.36,231.71,232.02,33787.0
2025-06-12 15:55:00,232.07,232.31,231.81,232.05,127649.0,232.07,232.31,231.81,232.05,127649.0
2025-06-13 09:30:00,227.56,228.73,227.56,228.41,62379.0,227.56,228.73,227.56,228.41,62379.0
2025-06-13 09:35:00,228.58,228.93,227.63,228.6,26916.0,228.58,228.93,227.63,228.6,26916.0
2025-06-13 09:40:00,228.59,228.94,228.21,228.94,16486.0,228.59,228.94,228.21,228.94,16486.0
2025-06-13 09:45:00,228.85,228.91,227.97,228.31,16814.0,228.85,228.91,227.97,228.31,16814.0
2025-06-13 09:50:00,228.31,228.87,228.03,228.03,18660.0,228.31,228.87,228.03,228.03,18660.0
2025-06-13 09:55:00,227.99,228.07,227.51,227.68,20011.0,227.99,228.07,227.51,227.68,20011.0
2025-06-13 10:00:00,227.76,228.51,227.63,227.75,25961.0,227.76,228.51,227.63,227.75,25961.0
2025-06-13 10:05:00,227.81,228.2,227.44,227.55,26152.0,227.81,228.2,227.44,227.55,26152.0
2025-06-13 10:10:00,227.44,227.65,227.04,227.52,25399.0,227.44,227.65,227.04,227.52,25399.0
2025-06-13 10:15:00,227.5,227.5,226.79,226.96,9676.0,227.5,227.5,226.79,226.96,9676.0
2025-06-13 10:20:00,226.97,227.36,226.67,227.19,19007.0,226.97,227.36,226.67,227.19,19007.0
2025-06-13 10:25:00,227.09,227.09,226.0,226.22,11464.0,227.09,227.09,226.0,226.22,11464.0
2025-06-13 10:30:00,226.25,226.62,225.96,226.57,16996.0,226.25,226.62,225.96,226.57,16996.0
2025-06-13 10:35:00,226.55,226.92,226.49,226.83,17306.0,226.55,226.92,226.49,226.83,17306.0
2025-06-13 10:40:00,226.74,227.49,226.74,226.99,16263.0,226.74,227.49,226.74,226.99,16263.0
2025-06-13 10:45:00,226.97,227.27,226.71,227.01,10036.0,226.97,227.27,226.71,227.01,10036.0
2025-06-13 10:50:00,226.82,227.61,226.76,227.53,10300.0,226.82,227.61,226.76,227.53,10300.0
2025-06-13 10:55:00,227.61,227.84,227.37,227.5,7285.0,227.61,227.84,227.37,227.5,7285.0
2025-06-13 11:00:00,227.4,227.62,227.19,227.52,13772.0,227.4,227.62,227.19,227.52,13772.0
2025-06-13 11:05:00,227.54,227.87,227.54,227.7,9230.0,227.54,227.87,227.54,227.7,9230.0
2025-06-13 11:10:00,227.73,227.73,227.27,227.65,9332.0,227.73,227.73,227.27,227.65,9332.0
2025-06-13 11:15:00,227.71,227.73,227.37,227.59,5362.0,227.71,227.73,227.37,227.59,5362.0
2025-06-13 11:20:00,227.59,228.32,227.45,227.81,11217.0,227.59,228.32,227.45,227.81,11217.0
2025-06-13 11:25:00,227.9,228.35,227.9,228.35,8778.0,227.9,228.35,227.9,228.35,8778.0
2025-06-13 11:30:00,228.4,228.43,228.12,228.27,20893.0,228.4,228.43,228.12,228.27,20893.0
2025-06-13 11:35:00,228.23,228.28,227.99,228.06,12309.0,228.23,228.28,227.99,228.06,12309.0
2025-06-13 11:40:00,228.07,228.17,227.84,228.07,6341.0,228.07,228.17,227.84,228.07,6341.0
2025-06-13 11:45:00,228.07,228.38,227.98,228.24,22484.0,228.07,228.38,227.98,228.24,22484.0
2025-06-13 11:50:00,228.4,228.71,228.34,228.7,10579.0,228.4,228.71,228.34,228.7,10579.0
2025-06-13 11:55:00,228.63,228.71,228.31,228.49,18127.0,228.63,228.71,228.31,228.49,18127.0
2025-06-13 12:00:00,228.43,228.52,228.28,228.38,25832.0,228.43,228.52,228.28,228.38,25832.0
2025-06-13 12:05:00,228.35,228.53,228.07,228.53,21491.0,228.35,228.53,228.07,228.53,21491.0
2025-06-13 12:10:00,228.53,228.59,228.38,228.46,6226.0,228.53,228.59,228.38,228.46,6226.0
2025-06-13 12:15:00,228.36,228.7,228.26,228.5,16810.0,228.36,228.7,228.26,228.5,16810.0
2025-06-13 12:20:00,228.5,228.51,228.15,228.22,10969.0,228.5,228.51,228.15,228.22,10969.0
2025-06-13 12:25:00,228.24,228.24,227.75,227.78,5148.0,228.24,228.24,227.75,227.78,5148.0
2025-06-13 12:30:00,227.81,228.02,227.66,227.89,6491.0,227.81,228.02,227.66,227.89,6491.0
2025-06-13 12:35:00,227.99,228.0,227.7,227.7,5969.0,227.99,228.0,227.7,227.7,5969.0
2025-06-13 12:40:00,227.58,227.9,227.5,227.76,4876.0,227.58,227.9,227.5,227.76,4876.0
2025-06-13 12:45:00,227.69,227.69,227.56,227.65,1450.0,227.69,227.69,227.56,227.65,1450.0
2025-06-13 12:50:00,227.57,227.86,227.55,227.78,6238.0,227.57,227.86,227.55,227.78,6238.0
2025-06-13 12:55:00,227.78,228.02,227.71,227.79,7542.0,227.78,228.02,227.71,227.79,7542.0
2025-06-13 13:00:00,227.81,227.93,227.69,227.69,6400.0,227.81,227.93,227.69,227.69,6400.0
2025-06-13 13:05:00,227.76,227.76,227.42,227.42,4516.0,227.76,227.76,227.42,227.42,4516.0
2025-06-13 13:10:00,227.42,227.48,227.14,227.26,7854.0,227.42,227.48,227.14,227.26,7854.0
2025-06-13 13:15:00,227.25,227.25,226.84,227.15,11474.0,227.25,227.25,226.84,227.15,11474.0
2025-06-13 13:20:00,227.21,227.68,227.07,227.25,10786.0,227.21,227.68,227.07,227.25,10786.0
2025-06-13 13:25:00,227.15,227.15,226.73,226.88,5339.0,227.15,227.15,226.73,226.88,5339.0
2025-06-13 13:30:00,226.71,227.11,226.62,226.77,14790.0,226.71,227.11,226.62,226.77,14790.0
2025-06-13 13:35:00,226.79,226.99,226.77,226.79,7743.0,226.79,226.99,226.77,226.79,7743.0
2025-06-13 13:40:00,226.82,227.02,226.53,226.74,12925.0,226.82,227.02,226.53,226.74,12925.0
2025-06-13 13:45:00,226.73,227.04,226.73,227.0,13327.0,226.73,227.04,226.73,227.0,13327.0
2025-06-13 13:50:00,227.01,227.29,227.0,227.18,7660.0,227.01,227.29,227.0,227.18,7660.0
2025-06-13 13:55:00,227.17,227.23,227.05,227.2,5818.0,227.17,227.23,227.05,227.2,5818.0
2025-06-13 14:00:00,227.13,227.42,226.72,226.91,14759.0,227.13,227.42,226.72,226.91,14759.0
2025-06-13 14:05:00,226.99,227.15,226.57,226.68,15063.0,226.99,227.15,226.57,226.68,15063.0
2025-06-13 14:10:00,226.69,226.84,226.39,226.54,9924.0,226.69,226.84,226.39,226.54,9924.0
2025-06-13 14:15:00,226.32,226.53,226.09,226.33,12089.0,226.32,226.53,226.09,226.33,12089.0
2025-06-13 14:20:00,226.49,226.52,226.19,226.34,5232.0,226.49,226.52,226.19,226.34,5232.0
2025-06-13 14:25:00,226.36,226.39,225.75,225.93,7961.0,226.36,226.39,225.75,225.93,7961.0
2025-06-13 14:30:00,225.94,225.94,225.31,225.45,7700.0,225.94,225.94,225.31,225.45,7700.0
2025-06-13 14:35:00,225.42,225.49,224.78,224.91,11401.0,225.42,225.49,224.78,224.91,11401.0
2025-06-13 14:40:00,224.78,225.11,224.55,225.11,16141.0,224.78,225.11,224.55,225.11,16141.0
2025-06-13 14:45:00,225.12,225.38,224.92,225.06,12026.0,225.12,225.38,224.92,225.06,12026.0
2025-06-13 14:50:00,225.18,225.5,225.03,225.5,6600.0,225.18,225.5,225.03,225.5,6600.0
2025-06-13 14:55:00,225.63,225.75,225.25,225.55,9607.0,225.63,225.75,225.25,225.55,9607.0
2025-06-13 15:00:00,225.56,225.68,225.18,225.4,11472.0,225.56,225.68,225.18,225.4,11472.0
2025-06-13 15:05:00,225.4,225.57,225.3,225.46,9087.0,225.4,225.57,225.3,225.46,9087.0
2025-06-13 15:10:00,225.54,225.7,225.32,225.61,11065.0,225.54,225.7,225.32,225.61,11065.0
2025-06-13 15:15:00,225.62,225.76,225.22,225.34,11963.0,225.62,225.76,225.22,225.34,11963.0
2025-06-13 15:20:00,225.32,225.6,224.85,224.91,18840.0,225.32,225.6,224.85,224.91,18840.0
2025-06-13 15:25:00,224.96,225.04,224.66,225.04,14215.0,224.96,225.04,224.66,225.04,14215.0
2025-06-13 15:30:00,225.09,225.48,224.98,225.11,19149.0,225.09,225.48,224.98,225.11,19149.0
2025-06-13 15:35:00,225.1,225.87,224.97,225.59,25685.0,225.1,225.87,224.97,225.59,25685.0
2025-06-13 15:40:00,225.52,225.54,224.87,224.96,21956.0,225.52,225.54,224.87,224.96,21956.0
2025-06-13 15:45:00,224.97,225.62,224.77,225.3,30441.0,224.97,225.62,224.77,225.3,30441.0
2025-06-13 15:50:00,225.38,225.43,224.7,224.75,67602.0,225.38,225.43,224.7,224.75,67602.0
2025-06-13 15:55:00,224.64,225.1,224.38,225.05,283140.0,224.64,225.1,224.38,225.05,283140.0
2025-06-16 09:30:00,228.13,229.32,227.55,228.33,108066.0,228.13,229.32,227.55,228.33,108066.0
2025-06-16 09:35:00,228.33,228.72,227.83,228.1,28702.0,228.33,228.72,227.83,228.1,28702.0
2025-06-16 09:40:00,228.03,228.25,227.5,228.05,24179.0,228.03,228.25,227.5,228.05,24179.0
2025-06-16 09:45:00,228.2,229.57,228.19,229.57,6723.0,228.2,229.57,228.19,229.57,6723.0
2025-06-16 09:50:00,229.3,230.38,229.21,229.91,36405.0,229.3,230.38,229.21,229.91,36405.0
2025-06-16 09:55:00,230.0,230.28,229.47,229.68,31753.0,230.0,230.28,229.47,229.68,31753.0
2025-06-16 10:00:00,229.91,230.08,229.75,230.0,33475.0,229.91,230.08,229.75,230.0,33475.0
2025-06-16 10:05:00,230.08,230.58,229.91,230.14,10822.0,230.08,230.58,229.91,230.14,10822.0
2025-06-16 10:10:00,230.23,230.92,230.23,230.75,28325.0,230.23,230.92,230.23,230.75,28325.0
2025-06-16 10:15:00,230.75,231.32,230.67,231.3,24305.0,230.75,231.32,230.67,231.3,24305.0
2025-06-16 10:20:00,231.21,231.51,231.01,231.01,10772.0,231.21,231.51,231.01,231.01,10772.0
2025-06-16 10:25:00,231.12,231.52,231.01,231.52,5131.0,231.12,231.52,231.01,231.52,5131.0
2025-06-16 10:30:00,231.58,231.86,231.57,231.75,10729.0,231.58,231.86,231.57,231.75,10729.0
2025-06-16 10:35:00,231.68,231.82,231.49,231.75,25497.0,231.68,231.82,231.49,231.75,25497.0
2025-06-16 10:40:00,231.6,231.88,231.34,231.87,76035.0,231.6,231.88,231.34,231.87,76035.0
2025-06-16 10:45:00,231.8,231.8,231.21,231.21,84731.0,231.8,231.8,231.21,231.21,84731.0
2025-06-16 10:50:00,231.2,231.2,230.96,231.11,9180.0,231.2,231.2,230.96,231.11,9180.0
2025-06-16 10:55:00,231.04,231.13,230.38,230.81,9371.0,231.04,231.13,230.38,230.81,9371.0
2025-06-16 11:00:00,230.82,231.17,230.63,231.16,5556.0,230.82,231.17,230.63,231.16,5556.0
2025-06-16 11:05:00,231.17,231.39,230.94,231.19,9010.0,231.17,231.39,230.94,231.19,9010.0
2025-06-16 11:10:00,231.19,231.19,230.76,230.81,6343.0,231.19,231.19,230.76,230.81,6343.0
2025-06-16 11:15:00,230.84,231.16,230.7,230.7,13613.0,230.84,231.16,230.7,230.7,13613.0
2025-06-16 11:20:00,230.7,230.86,230.27,230.47,10631.0,230.7,230.86,230.27,230.47,10631.0
2025-06-16 11:25:00,230.48,230.48,229.78,229.97,4940.0,230.48,230.48,229.78,229.97,4940.0
2025-06-16 11:30:00,229.8,230.03,229.7,229.97,38350.0,229.8,230.03,229.7,229.97,38350.0
2025-06-16 11:35:00,229.96,230.12,229.85,229.97,34396.0,229.96,230.12,229.85,229.97,34396.0
2025-06-16 11:40:00,229.95,230.18,229.94,229.98,5280.0,229.95,230.18,229.94,229.98,5280.0
2025-06-16 11:45:00,229.97,230.11,229.81,230.03,48469.0,229.97,230.11,229.81,230.03,48469.0
2025-06-16 11:50:00,230.09,230.3,229.95,230.0,10190.0,230.09,230.3,229.95,230.0,10190.0
2025-06-16 11:55:00,229.94,230.63,229.77,230.57,20459.0,229.94,230.63,229.77,230.57,20459.0
2025-06-16 12:00:00,230.56,230.69,230.33,230.44,7233.0,230.56,230.69,230.33,230.44,7233.0
2025-06-16 12:05:00,230.5,230.94,230.46,230.65,3079.0,230.5,230.94,230.46,230.65,3079.0
2025-06-16 12:10:00,230.73,231.01,230.72,230.94,8684.0,230.73,231.01,230.72,230.94,8684.0
2025-06-16 12:15:00,230.94,231.18,230.92,231.01,6573.0,230.94,231.18,230.92,231.01,6573.0
2025-06-16 12:20:00,231.01,231.07,230.89,231.07,10780.0,231.01,231.07,230.89,231.07,10780.0
2025-06-16 12:25:00,230.99,231.0,230.81,231.0,5541.0,230.99,231.0,230.81,231.0,5541.0
2025-06-16 12:30:00,230.92,231.24,230.9,231.16,4756.0,230.92,231.24,230.9,231.16,4756.0
2025-06-16 12:35:00,231.16,231.18,230.9,231.01,5761.0,231.16,231.18,230.9,231.01,5761.0
2025-06-16 12:40:00,231.01,231.01,230.76,230.81,2980.0,231.01,231.01,230.76,230.81,2980.0
2025-06-16 12:45:00,230.84,231.02,230.7,230.99,2805.0,230.84,231.02,230.7,230.99,2805.0
2025-06-16 12:50:00,230.98,231.36,230.88,231.14,3612.0,230.98,231.36,230.88,231.14,3612.0
2025-06-16 12:55:00,231.11,231.17,230.87,230.9,4155.0,231.11,231.17,230.87,230.9,4155.0
2025-06-16 13:00:00,230.9,231.15,230.9,231.14,4393.0,230.9,231.15,230.9,231.14,4393.0
2025-06-16 13:05:00,231.19,231.27,231.0,231.06,3783.0,231.19,231.27,231.0,231.06,3783.0
2025-06-16 13:10:00,231.19,231.38,231.02,231.15,2690.0,231.19,231.38,231.02,231.15,2690.0
2025-06-16 13:15:00,231.15,231.24,231.07,231.24,4208.0,231.15,231.24,231.07,231.24,4208.0
2025-06-16 13:20:00,231.19,231.28,231.13,231.21,5520.0,231.19,231.28,231.13,231.21,5520.0
2025-06-16 13:25:00,231.29,231.41,231.23,231.31,6437.0,231.29,231.41,231.23,231.31,6437.0
2025-06-16 13:30:00,231.37,231.65,231.37,231.65,3165.0,231.37,231.65,231.37,231.65,3165.0
2025-06-16 13:35:00,231.76,231.76,231.43,231.52,7898.0,231.76,231.76,231.43,231.52,7898.0
2025-06-16 13:40:00,231.38,231.7,231.38,231.7,2139.0,231.38,231.7,231.38,231.7,2139.0
2025-06-16 13:45:00,231.69,231.79,231.56,231.67,4984.0,231.69,231.79,231.56,231.67,4984.0
2025-06-16 13:50:00,231.71,231.85,231.58,231.61,9238.0,231.71,231.85,231.58,231.61,9238.0
2025-06-16 13:55:00,231.58,231.61,231.24,231.34,3952.0,231.58,231.61,231.24,231.34,3952.0
2025-06-16 14:00:00,231.29,231.57,231.21,231.43,11050.0,231.29,231.57,231.21,231.43,11050.0
2025-06-16 14:05:00,231.43,231.48,231.31,231.37,2283.0,231.43,231.48,231.31,231.37,2283.0
2025-06-16 14:10:00,231.38,231.38,231.0,231.11,8156.0,231.38,231.38,231.0,231.11,8156.0
2025-06-16 14:15:00,231.16,231.27,231.05,231.27,7102.0,231.16,231.27,231.05,231.27,7102.0
2025-06-16 14:20:00,231.12,231.24,231.04,231.23,6655.0,231.12,231.24,231.04,231.23,6655.0
2025-06-16 14:25:00,231.21,231.23,230.9,230.94,5960.0,231.21,231.23,230.9,230.94,5960.0
2025-06-16 14:30:00,230.94,230.95,230.63,230.65,6556.0,230.94,230.95,230.63,230.65,6556.0
2025-06-16 14:35:00,230.64,230.78,230.58,230.68,5781.0,230.64,230.78,230.58,230.68,5781.0
2025-06-16 14:40:00,230.64,230.9,230.63,230.84,4674.0,230.64,230.9,230.63,230.84,4674.0
2025-06-16 14:45:00,230.84,230.97,230.64,230.64,17091.0,230.84,230.97,230.64,230.64,17091.0
2025-06-16 14:50:00,230.59,230.95,230.59,230.94,2538.0,230.59,230.95,230.59,230.94,2538.0
2025-06-16 14:55:00,230.95,231.11,230.92,230.95,7759.0,230.95,231.11,230.92,230.95,7759.0
2025-06-16 15:00:00,230.89,231.13,230.88,231.1,5573.0,230.89,231.13,230.88,231.1,5573.0
2025-06-16 15:05:00,231.11,231.24,230.99,231.24,7377.0,231.11,231.24,230.99,231.24,7377.0
2025-06-16 15:10:00,231.14,231.57,231.03,231.44,16916.0,231.14,231.57,231.03,231.44,16916.0
2025-06-16 15:15:00,231.43,231.6,231.26,231.36,14016.0,231.43,231.6,231.26,231.36,14016.0
2025-06-16 15:20:00,231.31,231.89,231.13,231.64,18301.0,231.31,231.89,231.13,231.64,18301.0
2025-06-16 15:25:00,231.53,231.72,231.42,231.58,10317.0,231.53,231.72,231.42,231.58,10317.0
2025-06-16 15:30:00,231.47,231.53,231.25,231.25,13238.0,231.47,231.53,231.25,231.25,13238.0
2025-06-16 15:35:00,231.22,231.44,231.13,231.15,13065.0,231.22,231.44,231.13,231.15,13065.0
2025-06-16 15:40:00,231.17,231.37,231.04,231.24,10045.0,231.17,231.37,231.04,231.24,10045.0
2025-06-16 15:45:00,231.31,231.56,231.31,231.47,11776.0,231.31,231.56,231.31,231.47,11776.0
2025-06-16 15:50:00,231.57,231.8,231.32,231.41,36806.0,231.57,231.8,231.32,231.41,36806.0
2025-06-16 15:55:00,231.66,231.92,231.38,231.77,217679.0,231.66,231.92,231.38,231.77,217679.0
2025-06-17 09:30:00,229.3,230.61,228.54,230.28,44572.0,229.3,230.61,228.54,230.28,44572.0
2025-06-17 09:35:00,230.46,230.5,230.14,230.4,7154.0,230.46,230.5,230.14,230.4,7154.0
2025-06-17 09:40:00,230.42,230.64,230.26,230.6,9922.0,230.42,230.64,230.26,230.6,9922.0
2025-06-17 09:45:00,230.67,231.21,230.53,230.53,10282.0,230.67,231.21,230.53,230.53,10282.0
2025-06-17 09:50:00,230.29,230.87,230.06,230.74,21461.0,230.29,230.87,230.06,230.74,21461.0
2025-06-17 09:55:00,230.6,230.87,230.35,230.68,15615.0,230.6,230.87,230.35,230.68,15615.0
2025-06-17 10:00:00,230.83,231.27,230.68,230.77,19241.0,230.83,231.27,230.68,230.77,19241.0
2025-06-17 10:05:00,230.88,231.19,230.48,231.18,18847.0,230.88,231.19,230.48,231.18,18847.0
2025-06-17 10:10:00,231.19,231.37,231.19,231.3,6480.0,231.19,231.37,231.19,231.3,6480.0
2025-06-17 10:15:00,231.39,231.6,231.16,231.2,12437.0,231.39,231.6,231.16,231.2,12437.0
2025-06-17 10:20:00,231.2,231.36,230.8,230.92,9563.0,231.2,231.36,230.8,230.92,9563.0
2025-06-17 10:25:00,230.87,231.39,230.83,231.39,6254.0,230.87,231.39,230.83,231.39,6254.0
2025-06-17 10:30:00,231.36,231.66,231.32,231.47,9668.0,231.36,231.66,231.32,231.47,9668.0
2025-06-17 10:35:00,231.48,231.69,230.66,230.89,7987.0,231.48,231.69,230.66,230.89,7987.0
2025-06-17 10:40:00,230.79,230.79,230.34,230.47,6060.0,230.79,230.79,230.34,230.47,6060.0
2025-06-17 10:45:00,230.44,231.07,230.4,231.07,8173.0,230.44,231.07,230.4,231.07,8173.0
2025-06-17 10:50:00,230.99,231.1,230.77,231.07,15241.0,230.99,231.1,230.77,231.07,15241.0
2025-06-17 10:55:00,231.13,231.14,230.64,230.66,8148.0,231.13,231.14,230.64,230.66,8148.0
2025-06-17 11:00:00,230.58,230.78,230.5,230.63,13283.0,230.58,230.78,230.5,230.63,13283.0
2025-06-17 11:05:00,230.63,230.69,230.39,230.55,8219.0,230.63,230.69,230.39,230.55,8219.0
2025-06-17 11:10:00,230.55,230.82,230.42,230.76,5766.0,230.55,230.82,230.42,230.76,5766.0
2025-06-17 11:15:00,230.54,231.32,230.05,231.31,39363.0,230.54,231.32,230.05,231.31,39363.0
2025-06-17 11:20:00,231.39,231.5,230.55,230.65,9746.0,231.39,231.5,230.55,230.65,9746.0
2025-06-17 11:25:00,230.53,230.8,230.29,230.65,10296.0,230.53,230.8,230.29,230.65,10296.0
2025-06-17 11:30:00,230.58,230.71,230.21,230.32,15389.0,230.58,230.71,230.21,230.32,15389.0
2025-06-17 11:35:00,230.43,230.51,230.11,230.2,6360.0,230.43,230.51,230.11,230.2,6360.0
2025-06-17 11:40:00,230.36,230.67,230.27,230.52,5374.0,230.36,230.67,230.27,230.52,5374.0
2025-06-17 11:45:00,230.68,230.68,230.13,230.44,5308.0,230.68,230.68,230.13,230.44,5308.0
2025-06-17 11:50:00,230.46,230.87,230.46,230.87,5226.0,230.46,230.87,230.46,230.87,5226.0
2025-06-17 11:55:00,230.68,230.84,230.51,230.68,3638.0,230.68,230.84,230.51,230.68,3638.0
2025-06-17 12:00:00,230.52,230.93,230.52,230.89,7801.0,230.52,230.93,230.52,230.89,7801.0
2025-06-17 12:05:00,230.85,230.92,230.36,230.55,15185.0,230.85,230.92,230.36,230.55,15185.0
2025-06-17 12:10:00,230.55,231.03,230.55,230.93,5145.0,230.55,231.03,230.55,230.93,5145.0
2025-06-17 12:15:00,230.93,230.98,230.78,230.78,4950.0,230.93,230.98,230.78,230.78,4950.0
2025-06-17 12:20:00,230.87,231.05,230.54,230.55,7345.0,230.87,231.05,230.54,230.55,7345.0
2025-06-17 12:25:00,230.63,230.66,230.44,230.44,5187.0,230.63,230.66,230.44,230.44,5187.0
2025-06-17 12:30:00,230.37,230.55,230.32,230.4,3592.0,230.37,230.55,230.32,230.4,3592.0
2025-06-17 12:35:00,230.43,230.48,230.31,230.35,3980.0,230.43,230.48,230.31,230.35,3980.0
2025-06-17 12:40:00,230.28,230.29,229.8,229.81,14243.0,230.28,230.29,229.8,229.81,14243.0
2025-06-17 12:45:00,229.99,230.09,229.67,229.82,4149.0,229.99,230.09,229.67,229.82,4149.0
2025-06-17 12:50:00,229.86,229.86,229.5,229.64,5323.0,229.86,229.86,229.5,229.64,5323.0
2025-06-17 12:55:00,229.55,229.55,229.04,229.26,13365.0,229.55,229.55,229.04,229.26,13365.0
2025-06-17 13:00:00,229.21,229.43,229.11,229.22,4074.0,229.21,229.43,229.11,229.22,4074.0
2025-06-17 13:05:00,229.19,229.23,228.74,229.15,13154.0,229.19,229.23,228.74,229.15,13154.0
2025-06-17 13:10:00,229.14,229.27,229.09,229.26,4501.0,229.14,229.27,229.09,229.26,4501.0
2025-06-17 13:15:00,229.35,229.38,229.14,229.14,5930.0,229.35,229.38,229.14,229.14,5930.0
2025-06-17 13:20:00,229.14,229.34,228.94,229.29,10382.0,229.14,229.34,228.94,229.29,10382.0
2025-06-17 13:25:00,229.17,229.42,228.79,228.8,6093.0,229.17,229.42,228.79,228.8,6093.0
2025-06-17 13:30:00,228.65,229.23,228.51,229.15,5570.0,228.65,229.23,228.51,229.15,5570.0
2025-06-17 13:35:00,229.14,229.53,229.14,229.31,8536.0,229.14,229.53,229.14,229.31,8536.0
2025-06-17 13:40:00,229.34,229.55,229.18,229.18,4514.0,229.34,229.55,229.18,229.18,4514.0
2025-06-17 13:45:00,229.07,229.16,228.35,228.51,8190.0,229.07,229.16,228.35,228.51,8190.0
2025-06-17 13:50:00,228.51,228.86,228.3,228.66,11711.0,228.51,228.86,228.3,228.66,11711.0
2025-06-17 13:55:00,228.71,228.95,228.69,228.69,7121.0,228.71,228.95,228.69,228.69,7121.0
2025-06-17 14:00:00,228.67,228.7,228.14,228.26,8793.0,228.67,228.7,228.14,228.26,8793.0
2025-06-17 14:05:00,228.37,228.65,228.29,228.53,8574.0,228.37,228.65,228.29,228.53,8574.0
2025-06-17 14:10:00,228.62,228.83,228.53,228.68,8902.0,228.62,228.83,228.53,228.68,8902.0
2025-06-17 14:15:00,228.67,228.69,228.31,228.44,9241.0,228.67,228.69,228.31,228.44,9241.0
2025-06-17 14:20:00,228.34,228.5,228.33,228.47,4252.0,228.34,228.5,228.33,228.47,4252.0
2025-06-17 14:25:00,228.29,228.37,228.05,228.08,5607.0,228.29,228.37,228.05,228.08,5607.0
2025-06-17 14:30:00,228.17,228.49,228.16,228.37,5967.0,228.17,228.49,228.16,228.37,5967.0
2025-06-17 14:35:00,228.37,228.42,228.02,228.07,6894.0,228.37,228.42,228.02,228.07,6894.0
2025-06-17 14:40:00,228.09,228.14,227.75,227.97,10105.0,228.09,228.14,227.75,227.97,10105.0
2025-06-17 14:45:00,227.97,228.23,227.89,228.0,5662.0,227.97,228.23,227.89,228.0,5662.0
2025-06-17 14:50:00,228.09,228.13,227.91,227.95,5395.0,228.09,228.13,227.91,227.95,5395.0
2025-06-17 14:55:00,228.11,228.42,228.07,228.34,7225.0,228.11,228.42,228.07,228.34,7225.0
2025-06-17 15:00:00,228.33,228.42,228.06,228.11,10491.0,228.33,228.42,228.06,228.11,10491.0
2025-06-17 15:05:00,228.03,228.03,227.8,227.86,8140.0,228.03,228.03,227.8,227.86,8140.0
2025-06-17 15:10:00,227.86,228.17,227.77,227.88,12388.0,227.86,228.17,227.77,227.88,12388.0
2025-06-17 15:15:00,227.93,228.11,227.92,228.03,10781.0,227.93,228.11,227.92,228.03,10781.0
2025-06-17 15:20:00,228.03,228.25,228.02,228.23,15741.0,228.03,228.25,228.02,228.23,15741.0
2025-06-17 15:25:00,228.23,228.27,228.08,228.16,8186.0,228.23,228.27,228.08,228.16,8186.0
2025-06-17 15:30:00,228.15,228.28,227.98,228.01,17144.0,228.15,228.28,227.98,228.01,17144.0
2025-06-17 15:35:00,228.05,228.25,228.02,228.04,28213.0,228.05,228.25,228.02,228.04,28213.0
2025-06-17 15:40:00,228.06,228.26,227.91,228.04,27235.0,228.06,228.26,227.91,228.04,27235.0
2025-06-17 15:45:00,228.08,228.36,228.07,228.28,22459.0,228.08,228.36,228.07,228.28,22459.0
2025-06-17 15:50:00,228.21,228.45,227.66,227.94,51017.0,228.21,228.45,227.66,227.94,51017.0
2025-06-17 15:55:00,227.89,227.9,227.31,227.41,215486.0,227.89,227.9,227.31,227.41,215486.0
2025-06-18 09:30:00,230.8,230.84,229.62,230.84,69050.0,230.8,230.84,229.62,230.84,69050.0
2025-06-18 09:35:00,230.75,231.24,230.51,230.61,16300.0,230.75,231.24,230.51,230.61,16300.0
2025-06-18 09:40:00,230.54,230.95,230.38,230.48,40103.0,230.54,230.95,230.38,230.48,40103.0
2025-06-18 09:45:00,230.48,231.07,230.48,230.7,5967.0,230.48,231.07,230.48,230.7,5967.0
2025-06-18 09:50:00,230.71,231.68,230.64,231.2,8523.0,230.71,231.68,230.64,231.2,8523.0
2025-06-18 09:55:00,231.21,232.0,231.21,231.62,9310.0,231.21,232.0,231.21,231.62,9310.0
2025-06-18 10:00:00,231.65,232.04,231.34,231.76,16087.0,231.65,232.04,231.34,231.76,16087.0
2025-06-18 10:05:00,231.8,232.22,231.63,231.81,9791.0,231.8,232.22,231.63,231.81,9791.0
2025-06-18 10:10:00,231.8,232.18,231.79,232.18,10204.0,231.8,232.18,231.79,232.18,10204.0
2025-06-18 10:15:00,232.08,232.46,231.96,232.36,10275.0,232.08,232.46,231.96,232.36,10275.0
2025-06-18 10:20:00,232.37,232.52,232.13,232.37,9525.0,232.37,232.52,232.13,232.37,9525.0
2025-06-18 10:25:00,232.38,232.65,232.3,232.31,13785.0,232.38,232.65,232.3,232.31,13785.0
2025-06-18 10:30:00,232.32,232.82,232.31,232.79,12914.0,232.32,232.82,232.31,232.79,12914.0
2025-06-18 10:35:00,232.85,233.08,232.72,232.76,11203.0,232.85,233.08,232.72,232.76,11203.0
2025-06-18 10:40:00,232.81,232.82,232.31,232.59,14802.0,232.81,232.82,232.31,232.59,14802.0
2025-06-18 10:45:00,232.6,232.83,232.35,232.5,13523.0,232.6,232.83,232.35,232.5,13523.0
2025-06-18 10:50:00,232.51,232.63,231.72,231.72,19375.0,232.51,232.63,231.72,231.72,19375.0
2025-06-18 10:55:00,231.75,231.84,231.66,231.79,13135.0,231.75,231.84,231.66,231.79,13135.0
2025-06-18 11:00:00,231.75,232.23,231.71,232.1,17577.0,231.75,232.23,231.71,232.1,17577.0
2025-06-18 11:05:00,232.14,232.22,231.82,231.93,16842.0,232.14,232.22,231.82,231.93,16842.0
2025-06-18 11:10:00,231.95,232.01,231.71,231.73,13606.0,231.95,232.01,231.71,231.73,13606.0
2025-06-18 11:15:00,231.73,231.79,231.58,231.66,11488.0,231.73,231.79,231.58,231.66,11488.0
2025-06-18 11:20:00,231.63,232.0,231.48,231.79,12742.0,231.63,232.0,231.48,231.79,12742.0
2025-06-18 11:25:00,231.89,231.91,231.56,231.56,12083.0,231.89,231.91,231.56,231.56,12083.0
2025-06-18 11:30:00,231.67,232.15,231.67,232.02,10573.0,231.67,232.15,231.67,232.02,10573.0
2025-06-18 11:35:00,232.0,232.07,231.81,231.95,7386.0,232.0,232.07,231.81,231.95,7386.0
2025-06-18 11:40:00,231.96,231.97,231.71,231.94,9915.0,231.96,231.97,231.71,231.94,9915.0
2025-06-18 11:45:00,232.03,232.09,231.82,232.01,7150.0,232.03,232.09,231.82,232.01,7150.0
2025-06-18 11:50:00,232.0,232.22,231.99,232.09,10580.0,232.0,232.22,231.99,232.09,10580.0
2025-06-18 11:55:00,232.09,232.09,231.63,231.71,9706.0,232.09,232.09,231.63,231.71,9706.0
2025-06-18 12:00:00,231.62,232.05,231.58,231.99,8042.0,231.62,232.05,231.58,231.99,8042.0
2025-06-18 12:05:00,231.96,232.02,231.83,232.01,6139.0,231.96,232.02,231.83,232.01,6139.0
2025-06-18 12:10:00,231.87,231.91,231.72,231.9,6979.0,231.87,231.91,231.72,231.9,6979.0
2025-06-18 12:15:00,231.89,231.98,231.75,231.75,8377.0,231.89,231.98,231.75,231.75,8377.0
2025-06-18 12:20:00,231.77,231.89,231.71,231.74,7436.0,231.77,231.89,231.71,231.74,7436.0
2025-06-18 12:25:00,231.74,231.84,231.63,231.76,13475.0,231.74,231.84,231.63,231.76,13475.0
2025-06-18 12:30:00,231.76,231.9,231.71,231.85,44510.0,231.76,231.9,231.71,231.85,44510.0
2025-06-18 12:35:00,231.8,231.85,231.71,231.73,11381.0,231.8,231.85,231.71,231.73,11381.0
2025-06-18 12:40:00,231.81,231.82,231.73,231.73,3177.0,231.81,231.82,231.73,231.73,3177.0
2025-06-18 12:45:00,231.7,231.76,231.45,231.5,8124.0,231.7,231.76,231.45,231.5,8124.0
2025-06-18 12:50:00,231.53,231.81,231.44,231.54,4357.0,231.53,231.81,231.44,231.54,4357.0
2025-06-18 12:55:00,231.57,231.72,231.55,231.61,7348.0,231.57,231.72,231.55,231.61,7348.0
2025-06-18 13:00:00,231.54,231.67,231.38,231.59,8280.0,231.54,231.67,231.38,231.59,8280.0
2025-06-18 13:05:00,231.59,231.69,231.52,231.56,4074.0,231.59,231.69,231.52,231.56,4074.0
2025-06-18 13:10:00,231.52,231.58,231.26,231.27,7933.0,231.52,231.58,231.26,231.27,7933.0
2025-06-18 13:15:00,231.31,231.36,230.98,231.0,7259.0,231.31,231.36,230.98,231.0,7259.0
2025-06-18 13:20:00,231.0,231.01,230.68,230.85,9261.0,231.0,231.01,230.68,230.85,9261.0
2025-06-18 13:25:00,230.88,230.9,230.66,230.67,10529.0,230.88,230.9,230.66,230.67,10529.0
2025-06-18 13:30:00,230.64,230.71,230.22,230.33,12273.0,230.64,230.71,230.22,230.33,12273.0
2025-06-18 13:35:00,230.37,230.65,230.17,230.53,7228.0,230.37,230.65,230.17,230.53,7228.0
2025-06-18 13:40:00,230.53,230.91,230.53,230.86,4920.0,230.53,230.91,230.53,230.86,4920.0
2025-06-18 13:45:00,230.9,231.02,230.66,230.7,7559.0,230.9,231.02,230.66,230.7,7559.0
2025-06-18 13:50:00,230.7,231.0,230.59,231.0,3270.0,230.7,231.0,230.59,231.0,3270.0
2025-06-18 13:55:00,230.99,231.17,230.98,230.99,4753.0,230.99,231.17,230.98,230.99,4753.0
2025-06-18 14:00:00,230.97,231.84,230.44,230.44,10012.0,230.97,231.84,230.44,230.44,10012.0
2025-06-18 14:05:00,230.59,230.92,230.44,230.47,5710.0,230.59,230.92,230.44,230.47,5710.0
2025-06-18 14:10:00,230.5,230.73,230.42,230.71,6707.0,230.5,230.73,230.42,230.71,6707.0
2025-06-18 14:15:00,230.58,230.91,230.45,230.53,3965.0,230.58,230.91,230.45,230.53,3965.0
2025-06-18 14:20:00,230.53,230.69,230.25,230.25,5513.0,230.53,230.69,230.25,230.25,5513.0
2025-06-18 14:25:00,230.46,230.67,230.36,230.42,7523.0,230.46,230.67,230.36,230.42,7523.0
2025-06-18 14:30:00,230.44,231.15,230.34,231.15,7730.0,230.44,231.15,230.34,231.15,7730.0
2025-06-18 14:35:00,231.07,231.11,230.4,230.95,8362.0,231.07,231.11,230.4,230.95,8362.0
2025-06-18 14:40:00,230.89,231.5,230.86,231.42,7051.0,230.89,231.5,230.86,231.42,7051.0
2025-06-18 14:45:00,231.34,231.34,230.57,230.8,6231.0,231.34,231.34,230.57,230.8,6231.0
2025-06-18 14:50:00,230.8,230.8,230.18,230.24,8518.0,230.8,230.8,230.18,230.24,8518.0
2025-06-18 14:55:00,230.23,230.23,229.01,229.27,7228.0,230.23,230.23,229.01,229.27,7228.0
2025-06-18 15:00:00,229.21,229.95,228.94,229.93,9793.0,229.21,229.95,228.94,229.93,9793.0
2025-06-18 15:05:00,229.96,230.12,229.51,229.54,6726.0,229.96,230.12,229.51,229.54,6726.0
2025-06-18 15:10:00,229.52,230.23,229.12,230.08,12828.0,229.52,230.23,229.12,230.08,12828.0
2025-06-18 15:15:00,230.15,230.2,229.74,230.11,8402.0,230.15,230.2,229.74,230.11,8402.0
2025-06-18 15:20:00,230.12,230.47,230.05,230.21,10277.0,230.12,230.47,230.05,230.21,10277.0
2025-06-18 15:25:00,230.2,230.26,228.93,229.02,11967.0,230.2,230.26,228.93,229.02,11967.0
2025-06-18 15:30:00,228.95,229.56,228.88,229.51,25025.0,228.95,229.56,228.88,229.51,25025.0
2025-06-18 15:35:00,229.53,229.84,229.39,229.61,8643.0,229.53,229.84,229.39,229.61,8643.0
2025-06-18 15:40:00,229.67,229.88,229.43,229.82,14111.0,229.67,229.88,229.43,229.82,14111.0
2025-06-18 15:45:00,229.8,229.81,229.32,229.45,13966.0,229.8,229.81,229.32,229.45,13966.0
2025-06-18 15:50:00,229.18,229.58,228.84,228.91,39732.0,229.18,229.58,228.84,228.91,39732.0
2025-06-18 15:55:00,229.0,229.77,228.99,229.71,150648.0,229.0,229.77,228.99,229.71,150648.0
2025-06-20 09:30:00,231.75,232.02,228.28,229.34,544514.0,231.75,232.02,228.28,229.34,544514.0
2025-06-20 09:35:00,229.34,230.22,227.86,229.67,33368.0,229.34,230.22,227.86,229.67,33368.0
2025-06-20 09:40:00,229.67,231.16,229.66,230.68,34797.0,229.67,231.16,229.66,230.68,34797.0
2025-06-20 09:45:00,230.7,231.02,229.97,230.22,12919.0,230.7,231.02,229.97,230.22,12919.0
2025-06-20 09:50:00,230.27,230.33,229.85,230.11,9398.0,230.27,230.33,229.85,230.11,9398.0
2025-06-20 09:55:00,230.18,230.6,230.1,230.36,10608.0,230.18,230.6,230.1,230.36,10608.0
2025-06-20 10:00:00,230.37,230.54,229.84,230.45,11894.0,230.37,230.54,229.84,230.45,11894.0
2025-06-20 10:05:00,230.43,230.44,229.54,229.84,12731.0,230.43,230.44,229.54,229.84,12731.0
2025-06-20 10:10:00,229.84,230.06,229.68,229.89,21756.0,229.84,230.06,229.68,229.89,21756.0
2025-06-20 10:15:00,229.89,229.89,229.47,229.7,19251.0,229.89,229.89,229.47,229.7,19251.0
2025-06-20 10:20:00,229.58,229.75,228.67,228.67,22573.0,229.58,229.75,228.67,228.67,22573.0
2025-06-20 10:25:00,228.82,229.61,228.59,229.38,16420.0,228.82,229.61,228.59,229.38,16420.0
2025-06-20 10:30:00,229.5,229.6,229.05,229.18,13076.0,229.5,229.6,229.05,229.18,13076.0
2025-06-20 10:35:00,229.18,229.36,229.02,229.19,19572.0,229.18,229.36,229.02,229.19,19572.0
2025-06-20 10:40:00,229.19,229.44,227.67,227.75,22745.0,229.19,229.44,227.67,227.75,22745.0
2025-06-20 10:45:00,227.66,227.67,226.54,226.61,19071.0,227.66,227.67,226.54,226.61,19071.0
2025-06-20 10:50:00,226.71,226.79,225.68,226.0,25217.0,226.71,226.79,225.68,226.0,25217.0
2025-06-20 10:55:00,225.79,226.96,225.79,226.26,12293.0,225.79,226.96,225.79,226.26,12293.0
2025-06-20 11:00:00,226.32,226.44,225.68,225.78,20639.0,226.32,226.44,225.68,225.78,20639.0
2025-06-20 11:05:00,225.75,226.29,225.57,225.95,36592.0,225.75,226.29,225.57,225.95,36592.0
2025-06-20 11:10:00,226.02,227.06,225.95,227.06,27850.0,226.02,227.06,225.95,227.06,27850.0
2025-06-20 11:15:00,227.06,227.56,227.01,227.56,10784.0,227.06,227.56,227.01,227.56,10784.0
2025-06-20 11:20:00,227.43,227.49,227.1,227.23,11461.0,227.43,227.49,227.1,227.23,11461.0
2025-06-20 11:25:00,227.3,227.64,227.29,227.44,5192.0,227.3,227.64,227.29,227.44,5192.0
2025-06-20 11:30:00,227.56,228.31,227.56,228.28,5783.0,227.56,228.31,227.56,228.28,5783.0
2025-06-20 11:35:00,228.37,228.7,228.17,228.56,11803.0,228.37,228.7,228.17,228.56,11803.0
2025-06-20 11:40:00,228.49,228.62,228.17,228.59,6558.0,228.49,228.62,228.17,228.59,6558.0
2025-06-20 11:45:00,228.59,228.59,228.2,228.42,4614.0,228.59,228.59,228.2,228.42,4614.0
2025-06-20 11:50:00,228.37,228.37,227.78,227.78,5037.0,228.37,228.37,227.78,227.78,5037.0
2025-06-20 11:55:00,227.72,227.77,227.51,227.68,7613.0,227.72,227.77,227.51,227.68,7613.0
2025-06-20 12:00:00,227.68,227.91,227.6,227.91,9397.0,227.68,227.91,227.6,227.91,9397.0
2025-06-20 12:05:00,227.9,228.14,227.77,228.11,5104.0,227.9,228.14,227.77,228.11,5104.0
2025-06-20 12:10:00,228.2,228.41,228.01,228.01,6716.0,228.2,228.41,228.01,228.01,6716.0
2025-06-20 12:15:00,228.11,228.11,227.8,227.97,3364.0,228.11,228.11,227.8,227.97,3364.0
2025-06-20 12:20:00,228.1,228.11,227.68,227.93,7585.0,228.1,228.11,227.68,227.93,7585.0
2025-06-20 12:25:00,227.89,227.96,227.66,227.7,2884.0,227.89,227.96,227.66,227.7,2884.0
2025-06-20 12:30:00,227.8,228.1,227.71,227.94,5206.0,227.8,228.1,227.71,227.94,5206.0
2025-06-20 12:35:00,227.94,228.05,227.7,227.87,4720.0,227.94,228.05,227.7,227.87,4720.0
2025-06-20 12:40:00,227.88,228.0,227.6,227.76,6519.0,227.88,228.0,227.6,227.76,6519.0
2025-06-20 12:45:00,227.87,228.11,227.78,227.78,4799.0,227.87,228.11,227.78,227.78,4799.0
2025-06-20 12:50:00,227.79,228.17,227.78,228.17,3226.0,227.79,228.17,227.78,228.17,3226.0
2025-06-20 12:55:00,228.26,228.28,227.76,227.96,12255.0,228.26,228.28,227.76,227.96,12255.0
2025-06-20 13:00:00,227.9,228.31,227.81,227.81,5191.0,227.9,228.31,227.81,227.81,5191.0
2025-06-20 13:05:00,227.73,227.8,227.59,227.78,4358.0,227.73,227.8,227.59,227.78,4358.0
2025-06-20 13:10:00,227.76,228.1,227.66,227.89,4461.0,227.76,228.1,227.66,227.89,4461.0
2025-06-20 13:15:00,227.96,228.11,227.5,227.5,7424.0,227.96,228.11,227.5,227.5,7424.0
2025-06-20 13:20:00,227.46,227.6,227.29,227.29,5317.0,227.46,227.6,227.29,227.29,5317.0
2025-06-20 13:25:00,227.45,227.51,226.71,226.72,4271.0,227.45,227.51,226.71,226.72,4271.0
2025-06-20 13:30:00,226.77,226.92,226.59,226.78,8511.0,226.77,226.92,226.59,226.78,8511.0
2025-06-20 13:35:00,226.8,226.96,226.38,226.51,6936.0,226.8,226.96,226.38,226.51,6936.0
2025-06-20 13:40:00,226.54,227.3,226.53,227.09,7976.0,226.54,227.3,226.53,227.09,7976.0
2025-06-20 13:45:00,227.14,227.3,227.09,227.29,13847.0,227.14,227.3,227.09,227.29,13847.0
2025-06-20 13:50:00,227.34,227.85,227.34,227.8,104166.0,227.34,227.85,227.34,227.8,104166.0
2025-06-20 13:55:00,227.8,228.3,227.8,228.27,49625.0,227.8,228.3,227.8,228.27,49625.0
2025-06-20 14:00:00,228.27,228.45,228.02,228.45,69633.0,228.27,228.45,228.02,228.45,69633.0
2025-06-20 14:05:00,228.4,228.64,228.25,228.42,38543.0,228.4,228.64,228.25,228.42,38543.0
2025-06-20 14:10:00,228.49,228.6,228.41,228.56,13925.0,228.49,228.6,228.41,228.56,13925.0
2025-06-20 14:15:00,228.56,228.98,228.5,228.98,19744.0,228.56,228.98,228.5,228.98,19744.0
2025-06-20 14:20:00,228.97,229.04,228.86,228.9,55945.0,228.97,229.04,228.86,228.9,55945.0
2025-06-20 14:25:00,228.88,228.92,228.64,228.78,9968.0,228.88,228.92,228.64,228.78,9968.0
2025-06-20 14:30:00,228.76,228.97,228.66,228.97,8978.0,228.76,228.97,228.66,228.97,8978.0
2025-06-20 14:35:00,228.99,229.0,228.66,228.81,5620.0,228.99,229.0,228.66,228.81,5620.0
2025-06-20 14:40:00,228.8,228.8,228.63,228.77,5279.0,228.8,228.8,228.63,228.77,5279.0
2025-06-20 14:45:00,228.71,228.79,228.61,228.63,8683.0,228.71,228.79,228.61,228.63,8683.0
2025-06-20 14:50:00,228.58,228.71,228.51,228.66,5656.0,228.58,228.71,228.51,228.66,5656.0
2025-06-20 14:55:00,228.59,228.63,227.79,227.94,8857.0,228.59,228.63,227.79,227.94,8857.0
2025-06-20 15:00:00,227.92,228.11,227.82,228.01,8463.0,227.92,228.11,227.82,228.01,8463.0
2025-06-20 15:05:00,228.03,228.06,227.8,227.92,6631.0,228.03,228.06,227.8,227.92,6631.0
2025-06-20 15:10:00,227.96,228.06,227.82,227.86,7028.0,227.96,228.06,227.82,227.86,7028.0
2025-06-20 15:15:00,227.81,228.19,227.77,228.19,6424.0,227.81,228.19,227.77,228.19,6424.0
2025-06-20 15:20:00,228.15,228.38,228.08,228.38,10036.0,228.15,228.38,228.08,228.38,10036.0
2025-06-20 15:25:00,228.29,228.35,228.05,228.12,8846.0,228.29,228.35,228.05,228.12,8846.0
2025-06-20 15:30:00,228.11,228.28,228.11,228.17,10546.0,228.11,228.28,228.11,228.17,10546.0
2025-06-20 15:35:00,228.21,228.45,228.09,228.34,11061.0,228.21,228.45,228.09,228.34,11061.0
2025-06-20 15:40:00,228.36,228.52,228.19,228.46,12241.0,228.36,228.52,228.19,228.46,12241.0
2025-06-20 15:45:00,228.43,228.45,228.08,228.24,18881.0,228.43,228.45,228.08,228.24,18881.0
2025-06-20 15:50:00,228.22,228.68,228.15,228.46,50282.0,228.22,228.68,228.15,228.46,50282.0
2025-06-20 15:55:00,228.5,228.55,228.08,228.31,127032.0,228.5,228.55,228.08,228.31,127032.0